1641340800000|2022-01-05 00:00:00|147.46|144.86|147.46|144.86|147.46|144.86|147.46|144.86|0
1641340810000|2022-01-05 00:00:10|147.33|144.73|146.84|144.24|147.33|144.73|146.84|144.24|0
1641340820000|2022-01-05 00:00:20|146.92|144.32|146.92|144.32|146.92|144.32|146.84|144.24|0
1641340830000|2022-01-05 00:00:30|146.84|144.24|146.78|144.18|146.84|144.24|146.78|144.18|0
1641340840000|2022-01-05 00:00:40|146.92|144.32|146.92|144.32|146.92|144.32|146.92|144.32|0
1641340850000|2022-01-05 00:00:50|147.05|144.45|147.05|144.45|147.05|144.45|147.05|144.45|0
1641340870000|2022-01-05 00:01:10|146.98|144.38|147.19|144.59|147.19|144.59|146.98|144.38|0
1641340880000|2022-01-05 00:01:20|147.33|144.73|147.6|145|147.6|145|147.33|144.73|0
1641340890000|2022-01-05 00:01:30|147.74|145.14|147.87|145.27|147.87|145.27|147.74|145.14|0
1641340900000|2022-01-05 00:01:40|147.74|145.14|147.46|144.86|147.74|145.14|147.46|144.86|0
1641340910000|2022-01-05 00:01:50|147.33|144.73|147.46|144.86|147.46|144.86|147.33|144.73|0
1641340920000|2022-01-05 00:02:00|147.53|144.93|147.46|144.86|147.53|144.93|147.46|144.86|0
1641340930000|2022-01-05 00:02:10|147.33|144.73|147.19|144.59|147.33|144.73|147.19|144.59|0
1641340940000|2022-01-05 00:02:20|147.12|144.52|146.78|144.18|147.12|144.52|146.78|144.18|0
1641340950000|2022-01-05 00:02:30|146.71|144.11|146.23|143.63|146.71|144.11|146.23|143.63|0
1641340960000|2022-01-05 00:02:40|146.37|143.77|146.23|143.63|146.37|143.77|146.23|143.63|0
1641340970000|2022-01-05 00:02:50|146.3|143.7|146.37|143.77|146.37|143.77|146.3|143.7|0
1641340980000|2022-01-05 00:03:00|146.3|143.7|146.1|143.5|146.3|143.7|146.1|143.5|0
1641340990000|2022-01-05 00:03:10|146.23|143.63|146.3|143.7|146.3|143.7|146.23|143.63|0
1641341000000|2022-01-05 00:03:20|146.37|143.77|146.3|143.7|146.37|143.77|146.3|143.7|0
1641341010000|2022-01-05 00:03:30|146.37|143.77|146.91|144.31|146.91|144.31|146.37|143.77|0
1641341020000|2022-01-05 00:03:40|146.78|144.18|146.64|144.04|146.78|144.18|146.64|144.04|0
1641341030000|2022-01-05 00:03:50|146.71|144.11|146.71|144.11|146.71|144.11|146.71|144.11|0
1641341040000|2022-01-05 00:04:00|146.64|144.04|146.5|143.9|146.64|144.04|146.5|143.9|0
1641341060000|2022-01-05 00:04:20|146.37|143.77|146.37|143.77|146.37|143.77|146.37|143.77|0
1641341070000|2022-01-05 00:04:30|146.43|143.83|146.43|143.83|146.43|143.83|146.37|143.77|0
1641341080000|2022-01-05 00:04:40|146.37|143.77|146.37|143.77|146.37|143.77|146.37|143.77|0
1641341090000|2022-01-05 00:04:50|146.5|143.9|146.64|144.04|146.64|144.04|146.5|143.9|0
1641341100000|2022-01-05 00:05:00|146.78|144.18|146.64|144.04|146.78|144.18|146.5|143.9|0
1641341110000|2022-01-05 00:05:10|146.78|144.18|146.78|144.18|146.78|144.18|146.78|144.18|0
1641341120000|2022-01-05 00:05:20|146.7|144.1|146.64|144.04|146.7|144.1|146.64|144.04|0
1641341130000|2022-01-05 00:05:30|146.91|144.31|146.78|144.18|146.91|144.31|146.78|144.18|0
1641341140000|2022-01-05 00:05:40|146.91|144.31|146.78|144.18|146.91|144.31|146.78|144.18|0
1641341160000|2022-01-05 00:06:00|146.64|144.04|146.5|143.9|146.64|144.04|146.5|143.9|0
1641341170000|2022-01-05 00:06:10|146.37|143.77|146.37|143.77|146.37|143.77|146.23|143.63|0
1641341180000|2022-01-05 00:06:20|146.43|143.83|146.37|143.77|146.43|143.83|146.37|143.77|0
1641341190000|2022-01-05 00:06:30|146.5|143.9|146.29|143.69|146.5|143.9|146.29|143.69|0
1641341200000|2022-01-05 00:06:40|146.23|143.63|146.23|143.63|146.23|143.63|146.23|143.63|0
1641341220000|2022-01-05 00:07:00|146.16|143.56|145.96|143.36|146.16|143.56|145.96|143.36|0
1641341230000|2022-01-05 00:07:10|145.89|143.29|145.82|143.22|145.96|143.36|145.82|143.22|0
1641341240000|2022-01-05 00:07:20|145.96|143.36|145.96|143.36|145.96|143.36|145.96|143.36|0
1641341250000|2022-01-05 00:07:30|146.09|143.49|145.89|143.29|146.09|143.49|145.89|143.29|0
1641341260000|2022-01-05 00:07:40|145.96|143.36|145.96|143.36|145.96|143.36|145.82|143.22|0
1641341270000|2022-01-05 00:07:50|145.82|143.22|145.96|143.36|145.96|143.36|145.82|143.22|0
1641341280000|2022-01-05 00:08:00|145.82|143.22|145.82|143.22|145.82|143.22|145.82|143.22|0
1641341290000|2022-01-05 00:08:10|145.75|143.15|145.75|143.15|145.75|143.15|145.75|143.15|0
1641341300000|2022-01-05 00:08:20|145.82|143.22|145.96|143.36|145.96|143.36|145.82|143.22|0
1641341320000|2022-01-05 00:08:40|145.88|143.28|145.96|143.36|145.96|143.36|145.82|143.22|0
1641341330000|2022-01-05 00:08:50|146.09|143.49|146.23|143.63|146.23|143.63|146.09|143.49|0
1641341340000|2022-01-05 00:09:00|146.09|143.49|146.09|143.49|146.09|143.49|146.09|143.49|0
1641341350000|2022-01-05 00:09:10|146.23|143.63|146.23|143.63|146.23|143.63|146.23|143.63|0
1641341360000|2022-01-05 00:09:20|146.36|143.76|146.23|143.63|146.36|143.76|146.23|143.63|0
1641341390000|2022-01-05 00:09:50|146.36|143.76|146.36|143.76|146.5|143.9|146.36|143.76|0
1641341400000|2022-01-05 00:10:00|146.5|143.9|146.23|143.63|146.5|143.9|146.23|143.63|0
1641341410000|2022-01-05 00:10:10|146.36|143.76|146.36|143.76|146.36|143.76|146.36|143.76|0
1641341420000|2022-01-05 00:10:20|146.23|143.63|146.23|143.63|146.23|143.63|146.23|143.63|0
1641341430000|2022-01-05 00:10:30|146.09|143.49|146.09|143.49|146.09|143.49|146.09|143.49|0
1641341440000|2022-01-05 00:10:40|145.95|143.35|146.23|143.63|146.23|143.63|145.95|143.35|0
1641341450000|2022-01-05 00:10:50|146.16|143.56|146.23|143.63|146.23|143.63|146.16|143.56|0
1641341460000|2022-01-05 00:11:00|146.16|143.56|146.23|143.63|146.23|143.63|146.16|143.56|0
1641341470000|2022-01-05 00:11:10|146.36|143.76|146.36|143.76|146.36|143.76|146.36|143.76|0
1641341480000|2022-01-05 00:11:20|146.5|143.9|146.36|143.76|146.5|143.9|146.36|143.76|0
1641341500000|2022-01-05 00:11:40|146.23|143.63|146.23|143.63|146.23|143.63|146.23|143.63|0
1641341510000|2022-01-05 00:11:50|146.36|143.76|146.36|143.76|146.36|143.76|146.23|143.63|0
1641341520000|2022-01-05 00:12:00|146.5|143.9|146.36|143.76|146.5|143.9|146.36|143.76|0
1641341530000|2022-01-05 00:12:10|146.5|143.9|146.5|143.9|146.5|143.9|146.5|143.9|0
1641341540000|2022-01-05 00:12:20|146.64|144.04|146.63|144.03|146.64|144.04|146.56|143.96|0
1641341550000|2022-01-05 00:12:30|146.56|143.96|146.5|143.9|146.56|143.96|146.5|143.9|0
1641341560000|2022-01-05 00:12:40|146.63|144.03|146.63|144.03|146.63|144.03|146.63|144.03|0
1641341570000|2022-01-05 00:12:50|146.5|143.9|146.5|143.9|146.5|143.9|146.5|143.9|0
1641341580000|2022-01-05 00:13:00|146.63|144.03|146.5|143.9|146.63|144.03|146.5|143.9|0
1641341590000|2022-01-05 00:13:10|146.56|143.96|146.63|144.03|146.63|144.03|146.56|143.96|0
1641341600000|2022-01-05 00:13:20|146.77|144.17|146.77|144.17|146.77|144.17|146.77|144.17|0
1641341610000|2022-01-05 00:13:30|146.63|144.03|146.63|144.03|146.63|144.03|146.63|144.03|0
1641341630000|2022-01-05 00:13:50|146.5|143.9|146.5|143.9|146.5|143.9|146.5|143.9|0
1641341640000|2022-01-05 00:14:00|146.56|143.96|146.63|144.03|146.63|144.03|146.56|143.96|0
1641341650000|2022-01-05 00:14:10|146.7|144.1|146.77|144.17|146.77|144.17|146.7|144.1|0
1641341660000|2022-01-05 00:14:20|146.7|144.1|146.77|144.17|146.77|144.17|146.7|144.1|0
1641341670000|2022-01-05 00:14:30|146.91|144.31|146.91|144.31|146.91|144.31|146.91|144.31|0
1641341680000|2022-01-05 00:14:40|146.84|144.24|146.91|144.31|146.91|144.31|146.84|144.24|0
1641341690000|2022-01-05 00:14:50|146.77|144.17|146.7|144.1|146.77|144.17|146.7|144.1|0
1641341700000|2022-01-05 00:15:00|146.63|144.03|146.77|144.17|146.77|144.17|146.63|144.03|0
1641341710000|2022-01-05 00:15:10|146.63|144.03|146.43|143.83|146.63|144.03|146.43|143.83|0
1641341720000|2022-01-05 00:15:20|146.5|143.9|146.36|143.76|146.5|143.9|146.36|143.76|0
1641341730000|2022-01-05 00:15:30|146.5|143.9|146.5|143.9|146.5|143.9|146.5|143.9|0
1641341740000|2022-01-05 00:15:40|146.56|143.96|146.91|144.31|146.91|144.31|146.56|143.96|0
1641341750000|2022-01-05 00:15:50|146.77|144.17|146.83|144.23|146.83|144.23|146.77|144.17|0
1641341760000|2022-01-05 00:16:00|146.77|144.17|146.77|144.17|146.77|144.17|146.7|144.1|0
1641341770000|2022-01-05 00:16:10|146.7|144.1|146.7|144.1|146.7|144.1|146.7|144.1|0
1641341780000|2022-01-05 00:16:20|146.63|144.03|146.63|144.03|146.63|144.03|146.63|144.03|0
1641341790000|2022-01-05 00:16:30|146.77|144.17|146.63|144.03|146.77|144.17|146.63|144.03|0
1641341810000|2022-01-05 00:16:50|146.5|143.9|146.56|143.96|146.63|144.03|146.5|143.9|0
1641341820000|2022-01-05 00:17:00|146.63|144.03|146.5|143.9|146.63|144.03|146.5|143.9|0
1641341830000|2022-01-05 00:17:10|146.56|143.96|146.56|143.96|146.56|143.96|146.56|143.96|0
1641341840000|2022-01-05 00:17:20|146.5|143.9|146.77|144.17|146.77|144.17|146.5|143.9|0
1641341850000|2022-01-05 00:17:30|146.63|144.03|146.63|144.03|146.63|144.03|146.63|144.03|0
1641341860000|2022-01-05 00:17:40|146.77|144.17|146.7|144.1|146.77|144.17|146.63|144.03|0
1641341870000|2022-01-05 00:17:50|146.77|144.17|146.77|144.17|146.77|144.17|146.77|144.17|0
1641341880000|2022-01-05 00:18:00|146.49|143.89|146.36|143.76|146.49|143.89|146.22|143.62|0
1641341890000|2022-01-05 00:18:10|146.22|143.62|146.22|143.62|146.22|143.62|146.22|143.62|0
1641341900000|2022-01-05 00:18:20|145.95|143.35|146.09|143.49|146.09|143.49|145.95|143.35|0
1641341910000|2022-01-05 00:18:30|145.95|143.35|145.95|143.35|145.95|143.35|145.95|143.35|0
1641341920000|2022-01-05 00:18:40|146.09|143.49|146.09|143.49|146.09|143.49|146.01|143.41|0
1641341930000|2022-01-05 00:18:50|146.22|143.62|146.22|143.62|146.22|143.62|146.22|143.62|0
1641341940000|2022-01-05 00:19:00|146.09|143.49|145.95|143.35|146.09|143.49|145.95|143.35|0
1641341950000|2022-01-05 00:19:10|145.81|143.21|145.81|143.21|145.88|143.28|145.81|143.21|0
1641341960000|2022-01-05 00:19:20|145.95|143.35|145.95|143.35|145.95|143.35|145.95|143.35|0
1641341980000|2022-01-05 00:19:40|145.81|143.21|145.81|143.21|145.81|143.21|145.81|143.21|0
1641341990000|2022-01-05 00:19:50|145.68|143.08|145.68|143.08|145.68|143.08|145.68|143.08|0
1641342000000|2022-01-05 00:20:00|145.81|143.21|145.68|143.08|145.81|143.21|145.54|142.94|0
1641342010000|2022-01-05 00:20:10|145.54|142.94|145.54|142.94|145.54|142.94|145.54|142.94|0
1641342020000|2022-01-05 00:20:20|145.68|143.08|145.81|143.21|145.81|143.21|145.68|143.08|0
1641342030000|2022-01-05 00:20:30|145.95|143.35|145.95|143.35|145.95|143.35|145.95|143.35|0
1641342050000|2022-01-05 00:20:50|146.08|143.48|146.08|143.48|146.08|143.48|146.08|143.48|0
1641342070000|2022-01-05 00:21:10|146.22|143.62|146.22|143.62|146.22|143.62|146.22|143.62|0
1641342090000|2022-01-05 00:21:30|146.36|143.76|146.29|143.69|146.36|143.76|146.22|143.62|0
1641342100000|2022-01-05 00:21:40|146.22|143.62|146.22|143.62|146.22|143.62|146.22|143.62|0
1641342110000|2022-01-05 00:21:50|146.29|143.69|146.29|143.69|146.36|143.76|146.22|143.62|0
1641342120000|2022-01-05 00:22:00|146.22|143.62|146.36|143.76|146.36|143.76|146.22|143.62|0
1641342130000|2022-01-05 00:22:10|146.49|143.89|146.49|143.89|146.49|143.89|146.49|143.89|0
1641342140000|2022-01-05 00:22:20|146.56|143.96|146.56|143.96|146.56|143.96|146.56|143.96|0
1641342150000|2022-01-05 00:22:30|146.49|143.89|146.63|144.03|146.63|144.03|146.49|143.89|0
1641342170000|2022-01-05 00:22:50|146.76|144.16|146.76|144.16|146.76|144.16|146.76|144.16|0
1641342180000|2022-01-05 00:23:00|146.49|143.89|146.49|143.89|146.49|143.89|146.49|143.89|0
1641342200000|2022-01-05 00:23:20|146.63|144.03|146.63|144.03|146.63|144.03|146.63|144.03|0
1641342210000|2022-01-05 00:23:30|146.56|143.96|146.56|143.96|146.56|143.96|146.56|143.96|0
1641342220000|2022-01-05 00:23:40|146.49|143.89|146.63|144.03|146.63|144.03|146.49|143.89|0
1641342230000|2022-01-05 00:23:50|146.56|143.96|146.63|144.03|146.63|144.03|146.56|143.96|0
1641342260000|2022-01-05 00:24:20|146.49|143.89|146.49|143.89|146.49|143.89|146.35|143.75|0
1641342270000|2022-01-05 00:24:30|146.56|143.96|146.63|144.03|146.63|144.03|146.49|143.89|0
1641342280000|2022-01-05 00:24:40|146.76|144.16|146.76|144.16|146.76|144.16|146.76|144.16|0
1641342290000|2022-01-05 00:24:50|146.63|144.03|146.63|144.03|146.63|144.03|146.63|144.03|0
1641342310000|2022-01-05 00:25:10|146.56|143.96|146.63|144.03|146.63|144.03|146.56|143.96|0
1641342320000|2022-01-05 00:25:20|146.56|143.96|146.49|143.89|146.56|143.96|146.49|143.89|0
1641342340000|2022-01-05 00:25:40|146.42|143.82|146.42|143.82|146.49|143.89|146.35|143.75|0
1641342350000|2022-01-05 00:25:50|146.35|143.75|146.35|143.75|146.42|143.82|146.35|143.75|0
1641342360000|2022-01-05 00:26:00|146.42|143.82|146.35|143.75|146.49|143.89|146.35|143.75|0
1641342370000|2022-01-05 00:26:10|146.42|143.82|146.35|143.75|146.42|143.82|146.35|143.75|0
1641342380000|2022-01-05 00:26:20|146.49|143.89|146.49|143.89|146.49|143.89|146.49|143.89|0
1641342390000|2022-01-05 00:26:30|146.35|143.75|146.35|143.75|146.35|143.75|146.35|143.75|0
1641342400000|2022-01-05 00:26:40|146.49|143.89|146.35|143.75|146.49|143.89|146.35|143.75|0
1641342430000|2022-01-05 00:27:10|146.49|143.89|146.49|143.89|146.49|143.89|146.49|143.89|0
1641342450000|2022-01-05 00:27:30|146.42|143.82|146.42|143.82|146.49|143.89|146.42|143.82|0
1641342460000|2022-01-05 00:27:40|146.49|143.89|146.35|143.75|146.49|143.89|146.35|143.75|0
1641342470000|2022-01-05 00:27:50|146.28|143.68|146.35|143.75|146.35|143.75|146.28|143.68|0
1641342500000|2022-01-05 00:28:20|146.42|143.82|146.35|143.75|146.42|143.82|146.35|143.75|0
1641342530000|2022-01-05 00:28:50|146.22|143.62|146.22|143.62|146.22|143.62|146.22|143.62|0
1641342540000|2022-01-05 00:29:00|146.14|143.54|146.22|143.62|146.22|143.62|146.14|143.54|0
1641342560000|2022-01-05 00:29:20|146.21|143.61|146.21|143.61|146.21|143.61|146.21|143.61|0
1641342570000|2022-01-05 00:29:30|146.35|143.75|146.21|143.61|146.35|143.75|146.21|143.61|0
1641342580000|2022-01-05 00:29:40|146.28|143.68|146.21|143.61|146.35|143.75|146.21|143.61|0
1641342590000|2022-01-05 00:29:50|146.28|143.68|146.28|143.68|146.35|143.75|146.28|143.68|0
1641342600000|2022-01-05 00:30:00|146.35|143.75|146.08|143.48|146.35|143.75|146.08|143.48|0
1641342610000|2022-01-05 00:30:10|146.21|143.61|146.14|143.54|146.21|143.61|146.08|143.48|0
1641342620000|2022-01-05 00:30:20|146.08|143.48|146.08|143.48|146.08|143.48|146.08|143.48|0
1641342630000|2022-01-05 00:30:30|145.94|143.34|145.94|143.34|145.94|143.34|145.94|143.34|0
1641342640000|2022-01-05 00:30:40|145.81|143.21|145.81|143.21|145.81|143.21|145.81|143.21|0
1641342680000|2022-01-05 00:31:20|145.67|143.07|145.53|142.93|145.67|143.07|145.46|142.86|0
1641342690000|2022-01-05 00:31:30|145.67|143.07|145.67|143.07|145.67|143.07|145.67|143.07|0
1641342700000|2022-01-05 00:31:40|145.6|143|145.53|142.93|145.6|143|145.53|142.93|0
1641342730000|2022-01-05 00:32:10|145.67|143.07|145.67|143.07|145.67|143.07|145.67|143.07|0
1641342740000|2022-01-05 00:32:20|145.53|142.93|145.53|142.93|145.53|142.93|145.53|142.93|0
1641342750000|2022-01-05 00:32:30|145.67|143.07|145.67|143.07|145.67|143.07|145.67|143.07|0
1641342760000|2022-01-05 00:32:40|145.53|142.93|145.67|143.07|145.67|143.07|145.53|142.93|0
1641342770000|2022-01-05 00:32:50|145.8|143.2|145.94|143.34|145.94|143.34|145.8|143.2|0
1641342780000|2022-01-05 00:33:00|145.8|143.2|145.8|143.2|145.8|143.2|145.8|143.2|0
1641342790000|2022-01-05 00:33:10|145.73|143.13|145.73|143.13|145.8|143.2|145.67|143.07|0
1641342800000|2022-01-05 00:33:20|145.8|143.2|145.8|143.2|145.8|143.2|145.8|143.2|0
1641342820000|2022-01-05 00:33:40|145.94|143.34|145.94|143.34|145.94|143.34|145.94|143.34|0
1641342840000|2022-01-05 00:34:00|145.87|143.27|146|143.4|146|143.4|145.87|143.27|0
1641342850000|2022-01-05 00:34:10|145.94|143.34|146.08|143.48|146.08|143.48|145.94|143.34|0
1641342860000|2022-01-05 00:34:20|146|143.4|146.08|143.48|146.08|143.48|146|143.4|0
1641342890000|2022-01-05 00:34:50|145.94|143.34|145.94|143.34|145.94|143.34|145.94|143.34|0
1641342900000|2022-01-05 00:35:00|146.21|143.61|146.21|143.61|146.21|143.61|146.21|143.61|0
1641342910000|2022-01-05 00:35:10|146.35|143.75|146.48|143.88|146.48|143.88|146.35|143.75|0
1641342930000|2022-01-05 00:35:30|146.35|143.75|146.41|143.81|146.41|143.81|146.35|143.75|0
1641342940000|2022-01-05 00:35:40|146.35|143.75|146.28|143.68|146.35|143.75|146.21|143.61|0
1641342950000|2022-01-05 00:35:50|146.35|143.75|146.35|143.75|146.35|143.75|146.21|143.61|0
1641342960000|2022-01-05 00:36:00|146.21|143.61|146.21|143.61|146.21|143.61|146.21|143.61|0
1641342980000|2022-01-05 00:36:20|146.07|143.47|145.67|143.07|146.07|143.47|145.67|143.07|0
1641342990000|2022-01-05 00:36:30|145.6|143|145.53|142.93|145.6|143|145.53|142.93|0
1641343000000|2022-01-05 00:36:40|145.6|143|145.53|142.93|145.6|143|145.53|142.93|0
1641343010000|2022-01-05 00:36:50|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1641343020000|2022-01-05 00:37:00|145.26|142.66|145.39|142.79|145.39|142.79|145.26|142.66|0
1641343030000|2022-01-05 00:37:10|145.26|142.66|145.39|142.79|145.39|142.79|145.26|142.66|0
1641343040000|2022-01-05 00:37:20|145.53|142.93|145.53|142.93|145.53|142.93|145.53|142.93|0
1641343050000|2022-01-05 00:37:30|145.46|142.86|145.39|142.79|145.53|142.93|145.39|142.79|0
1641343060000|2022-01-05 00:37:40|145.26|142.66|145.26|142.66|145.26|142.66|145.26|142.66|0
1641343070000|2022-01-05 00:37:50|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1641343080000|2022-01-05 00:38:00|145.26|142.66|145.39|142.79|145.39|142.79|145.26|142.66|0
1641343090000|2022-01-05 00:38:10|145.26|142.66|145.26|142.66|145.26|142.66|145.26|142.66|0
1641343100000|2022-01-05 00:38:20|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1641343110000|2022-01-05 00:38:30|145.53|142.93|145.53|142.93|145.53|142.93|145.53|142.93|0
1641343130000|2022-01-05 00:38:50|145.8|143.2|145.66|143.06|145.8|143.2|145.66|143.06|0
1641343150000|2022-01-05 00:39:10|145.73|143.13|145.8|143.2|145.8|143.2|145.73|143.13|0
1641343180000|2022-01-05 00:39:40|145.66|143.06|145.66|143.06|145.66|143.06|145.66|143.06|0
1641343200000|2022-01-05 00:40:00|145.73|143.13|145.73|143.13|145.73|143.13|145.73|143.13|0
1641343210000|2022-01-05 00:40:10|145.66|143.06|145.66|143.06|145.66|143.06|145.66|143.06|0
1641343220000|2022-01-05 00:40:20|145.73|143.13|145.8|143.2|145.8|143.2|145.73|143.13|0
1641343250000|2022-01-05 00:40:50|145.86|143.26|145.94|143.34|145.94|143.34|145.86|143.26|0
1641343270000|2022-01-05 00:41:10|146.07|143.47|146.07|143.47|146.07|143.47|146.07|143.47|0
1641343280000|2022-01-05 00:41:20|145.93|143.33|145.93|143.33|145.93|143.33|145.93|143.33|0
1641343290000|2022-01-05 00:41:30|146.07|143.47|146.07|143.47|146.07|143.47|146.07|143.47|0
1641343320000|2022-01-05 00:42:00|145.93|143.33|145.8|143.2|145.93|143.33|145.8|143.2|0
1641343330000|2022-01-05 00:42:10|145.93|143.33|145.93|143.33|145.93|143.33|145.93|143.33|0
1641343340000|2022-01-05 00:42:20|145.86|143.26|145.86|143.26|145.86|143.26|145.86|143.26|0
1641343350000|2022-01-05 00:42:30|145.8|143.2|145.8|143.2|145.8|143.2|145.8|143.2|0
1641343360000|2022-01-05 00:42:40|145.66|143.06|145.66|143.06|145.66|143.06|145.66|143.06|0
1641343370000|2022-01-05 00:42:50|145.73|143.13|145.8|143.2|145.8|143.2|145.73|143.13|0
1641343380000|2022-01-05 00:43:00|145.66|143.06|145.53|142.93|145.73|143.13|145.53|142.93|0
1641343390000|2022-01-05 00:43:10|145.66|143.06|145.66|143.06|145.66|143.06|145.66|143.06|0
1641343400000|2022-01-05 00:43:20|145.53|142.93|145.66|143.06|145.66|143.06|145.53|142.93|0
1641343410000|2022-01-05 00:43:30|145.73|143.13|145.66|143.06|145.73|143.13|145.66|143.06|0
1641343420000|2022-01-05 00:43:40|145.8|143.2|145.93|143.33|145.93|143.33|145.8|143.2|0
1641343430000|2022-01-05 00:43:50|145.86|143.26|145.8|143.2|145.86|143.26|145.8|143.2|0
1641343440000|2022-01-05 00:44:00|145.86|143.26|145.8|143.2|145.86|143.26|145.8|143.2|0
1641343460000|2022-01-05 00:44:20|145.66|143.06|145.8|143.2|145.8|143.2|145.66|143.06|0
1641343470000|2022-01-05 00:44:30|145.93|143.33|145.93|143.33|145.93|143.33|145.93|143.33|0
1641343500000|2022-01-05 00:45:00|145.86|143.26|145.93|143.33|145.93|143.33|145.86|143.26|0
1641343510000|2022-01-05 00:45:10|145.8|143.2|145.8|143.2|145.8|143.2|145.8|143.2|0
1641343520000|2022-01-05 00:45:20|145.93|143.33|145.8|143.2|145.93|143.33|145.8|143.2|0
1641343540000|2022-01-05 00:45:40|145.66|143.06|145.66|143.06|145.66|143.06|145.66|143.06|0
1641343550000|2022-01-05 00:45:50|145.8|143.2|145.8|143.2|145.8|143.2|145.8|143.2|0
1641343560000|2022-01-05 00:46:00|145.93|143.33|146.07|143.47|146.07|143.47|145.93|143.33|0
1641343570000|2022-01-05 00:46:10|146.13|143.53|146.13|143.53|146.13|143.53|146.13|143.53|0
1641343580000|2022-01-05 00:46:20|146.2|143.6|146.2|143.6|146.2|143.6|146.13|143.53|0
1641343590000|2022-01-05 00:46:30|146.07|143.47|145.93|143.33|146.07|143.47|145.93|143.33|0
1641343600000|2022-01-05 00:46:40|145.8|143.2|145.8|143.2|145.8|143.2|145.8|143.2|0
1641343610000|2022-01-05 00:46:50|145.86|143.26|145.93|143.33|145.93|143.33|145.86|143.26|0
1641343620000|2022-01-05 00:47:00|145.72|143.12|145.72|143.12|145.72|143.12|145.72|143.12|0
1641343630000|2022-01-05 00:47:10|145.66|143.06|145.66|143.06|145.66|143.06|145.66|143.06|0
1641343640000|2022-01-05 00:47:20|145.72|143.12|145.8|143.2|145.8|143.2|145.72|143.12|0
1641343650000|2022-01-05 00:47:30|145.72|143.12|145.79|143.19|145.79|143.19|145.72|143.12|0
1641343660000|2022-01-05 00:47:40|145.72|143.12|145.79|143.19|145.79|143.19|145.72|143.12|0
1641343680000|2022-01-05 00:48:00|145.66|143.06|145.79|143.19|145.79|143.19|145.66|143.06|0
1641343690000|2022-01-05 00:48:10|145.93|143.33|145.79|143.19|145.93|143.33|145.79|143.19|0
1641343710000|2022-01-05 00:48:30|145.86|143.26|145.86|143.26|145.86|143.26|145.86|143.26|0
1641343720000|2022-01-05 00:48:40|145.79|143.19|145.79|143.19|145.79|143.19|145.79|143.19|0
1641343760000|2022-01-05 00:49:20|145.86|143.26|145.86|143.26|145.86|143.26|145.86|143.26|0
1641343770000|2022-01-05 00:49:30|145.79|143.19|145.93|143.33|145.93|143.33|145.79|143.19|0
1641343780000|2022-01-05 00:49:40|146.07|143.47|146.07|143.47|146.07|143.47|146.07|143.47|0
1641343800000|2022-01-05 00:50:00|145.93|143.33|145.93|143.33|146.07|143.47|145.93|143.33|0
1641343810000|2022-01-05 00:50:10|145.99|143.39|145.99|143.39|145.99|143.39|145.99|143.39|0
1641343820000|2022-01-05 00:50:20|146.07|143.47|146.07|143.47|146.07|143.47|146.07|143.47|0
1641343830000|2022-01-05 00:50:30|146.13|143.53|146.13|143.53|146.2|143.6|146.13|143.53|0
1641343840000|2022-01-05 00:50:40|146.2|143.6|146.2|143.6|146.2|143.6|146.2|143.6|0
1641343860000|2022-01-05 00:51:00|146.27|143.67|146.4|143.8|146.4|143.8|146.27|143.67|0
1641343870000|2022-01-05 00:51:10|146.47|143.87|146.47|143.87|146.47|143.87|146.47|143.87|0
1641343880000|2022-01-05 00:51:20|146.61|144.01|146.61|144.01|146.61|144.01|146.61|144.01|0
1641343890000|2022-01-05 00:51:30|146.4|143.8|146.47|143.87|146.47|143.87|146.4|143.8|0
1641343900000|2022-01-05 00:51:40|146.54|143.94|146.47|143.87|146.54|143.94|146.47|143.87|0
1641343910000|2022-01-05 00:51:50|146.34|143.74|146.2|143.6|146.34|143.74|146.2|143.6|0
1641343930000|2022-01-05 00:52:10|146.06|143.46|146.06|143.46|146.06|143.46|146.06|143.46|0
1641343950000|2022-01-05 00:52:30|145.93|143.33|145.99|143.39|145.99|143.39|145.93|143.33|0
1641343960000|2022-01-05 00:52:40|145.93|143.33|146.06|143.46|146.06|143.46|145.93|143.33|0
1641343970000|2022-01-05 00:52:50|145.99|143.39|145.93|143.33|145.99|143.39|145.93|143.33|0
1641343990000|2022-01-05 00:53:10|146.06|143.46|145.99|143.39|146.06|143.46|145.99|143.39|0
1641344000000|2022-01-05 00:53:20|146.06|143.46|146.06|143.46|146.06|143.46|146.06|143.46|0
1641344020000|2022-01-05 00:53:40|146.2|143.6|146.2|143.6|146.2|143.6|146.2|143.6|0
1641344030000|2022-01-05 00:53:50|146.34|143.74|146.34|143.74|146.34|143.74|146.2|143.6|0
1641344040000|2022-01-05 00:54:00|146.47|143.87|146.47|143.87|146.47|143.87|146.47|143.87|0
1641344060000|2022-01-05 00:54:20|146.61|144.01|146.61|144.01|146.61|144.01|146.61|144.01|0
1641344070000|2022-01-05 00:54:30|146.47|143.87|146.61|144.01|146.61|144.01|146.47|143.87|0
1641344080000|2022-01-05 00:54:40|146.54|143.94|146.47|143.87|146.54|143.94|146.47|143.87|0
1641344090000|2022-01-05 00:54:50|146.34|143.74|146.47|143.87|146.47|143.87|146.34|143.74|0
1641344120000|2022-01-05 00:55:20|146.54|143.94|146.54|143.94|146.54|143.94|146.54|143.94|0
1641344130000|2022-01-05 00:55:30|146.47|143.87|146.47|143.87|146.47|143.87|146.47|143.87|0
1641344140000|2022-01-05 00:55:40|146.61|144.01|146.61|144.01|146.61|144.01|146.61|144.01|0
1641344150000|2022-01-05 00:55:50|146.54|143.94|146.54|143.94|146.54|143.94|146.47|143.87|0
1641344160000|2022-01-05 00:56:00|146.47|143.87|146.47|143.87|146.47|143.87|146.47|143.87|0
1641344170000|2022-01-05 00:56:10|146.61|144.01|146.47|143.87|146.61|144.01|146.47|143.87|0
1641344180000|2022-01-05 00:56:20|146.4|143.8|146.33|143.73|146.4|143.8|146.33|143.73|0
1641344190000|2022-01-05 00:56:30|146.47|143.87|146.47|143.87|146.47|143.87|146.47|143.87|0
1641344200000|2022-01-05 00:56:40|146.61|144.01|146.47|143.87|146.61|144.01|146.47|143.87|0
1641344210000|2022-01-05 00:56:50|146.54|143.94|146.54|143.94|146.61|144.01|146.54|143.94|0
1641344220000|2022-01-05 00:57:00|146.61|144.01|146.61|144.01|146.61|144.01|146.61|144.01|0
1641344230000|2022-01-05 00:57:10|146.54|143.94|146.61|144.01|146.61|144.01|146.54|143.94|0
1641344240000|2022-01-05 00:57:20|146.54|143.94|146.54|143.94|146.61|144.01|146.54|143.94|0
1641344250000|2022-01-05 00:57:30|146.61|144.01|146.54|143.94|146.61|144.01|146.47|143.87|0
1641344260000|2022-01-05 00:57:40|146.47|143.87|146.47|143.87|146.47|143.87|146.47|143.87|0
1641344270000|2022-01-05 00:57:50|146.4|143.8|146.47|143.87|146.47|143.87|146.4|143.8|0
1641344310000|2022-01-05 00:58:30|146.61|144.01|146.61|144.01|146.61|144.01|146.61|144.01|0
1641344330000|2022-01-05 00:58:50|146.53|143.93|146.53|143.93|146.53|143.93|146.53|143.93|0
1641344340000|2022-01-05 00:59:00|146.61|144.01|146.61|144.01|146.61|144.01|146.61|144.01|0
1641344360000|2022-01-05 00:59:20|146.74|144.14|146.74|144.14|146.74|144.14|146.74|144.14|0
1641344370000|2022-01-05 00:59:30|146.61|144.01|146.61|144.01|146.61|144.01|146.61|144.01|0
1641344380000|2022-01-05 00:59:40|146.74|144.14|146.67|144.07|146.74|144.14|146.67|144.07|0
1641344390000|2022-01-05 00:59:50|146.74|144.14|146.61|144.01|146.74|144.14|146.61|144.01|0
1641344400000|2022-01-05 01:00:00|146.74|144.14|147.02|144.42|147.02|144.42|146.74|144.14|0
1641344420000|2022-01-05 01:00:20|147.01|144.41|146.88|144.28|147.01|144.41|146.88|144.28|0
1641344430000|2022-01-05 01:00:30|147.01|144.41|146.88|144.28|147.01|144.41|146.88|144.28|0
1641344460000|2022-01-05 01:01:00|146.74|144.14|146.74|144.14|146.74|144.14|146.6|144|0
1641344470000|2022-01-05 01:01:10|146.6|144|146.6|144|146.74|144.14|146.6|144|0
1641344480000|2022-01-05 01:01:20|146.47|143.87|146.47|143.87|146.47|143.87|146.47|143.87|0
1641344520000|2022-01-05 01:02:00|146.6|144|146.6|144|146.6|144|146.6|144|0
1641344530000|2022-01-05 01:02:10|146.47|143.87|146.6|144|146.6|144|146.47|143.87|0
1641344580000|2022-01-05 01:03:00|146.47|143.87|146.53|143.93|146.53|143.93|146.47|143.87|0
1641344590000|2022-01-05 01:03:10|146.6|144|146.6|144|146.6|144|146.6|144|0
1641344630000|2022-01-05 01:03:50|146.47|143.87|146.47|143.87|146.47|143.87|146.47|143.87|0
1641344640000|2022-01-05 01:04:00|146.6|144|146.6|144|146.6|144|146.6|144|0
1641344660000|2022-01-05 01:04:20|146.74|144.14|146.74|144.14|146.74|144.14|146.74|144.14|0
1641344670000|2022-01-05 01:04:30|146.6|144|146.6|144|146.6|144|146.6|144|0
1641344680000|2022-01-05 01:04:40|146.74|144.14|146.74|144.14|146.74|144.14|146.67|144.07|0
1641344700000|2022-01-05 01:05:00|146.6|144|146.6|144|146.6|144|146.6|144|0
1641344720000|2022-01-05 01:05:20|146.74|144.14|146.74|144.14|146.74|144.14|146.67|144.07|0
1641344730000|2022-01-05 01:05:30|146.87|144.27|146.87|144.27|146.87|144.27|146.87|144.27|0
1641344740000|2022-01-05 01:05:40|146.8|144.2|146.74|144.14|146.8|144.2|146.74|144.14|0
1641344750000|2022-01-05 01:05:50|146.87|144.27|146.87|144.27|146.87|144.27|146.87|144.27|0
1641344760000|2022-01-05 01:06:00|147.01|144.41|147.01|144.41|147.01|144.41|147.01|144.41|0
1641344770000|2022-01-05 01:06:10|146.87|144.27|146.87|144.27|146.87|144.27|146.87|144.27|0
1641344780000|2022-01-05 01:06:20|146.74|144.14|146.74|144.14|146.74|144.14|146.74|144.14|0
1641344800000|2022-01-05 01:06:40|146.67|144.07|146.67|144.07|146.67|144.07|146.67|144.07|0
1641344810000|2022-01-05 01:06:50|146.74|144.14|146.74|144.14|146.74|144.14|146.74|144.14|0
1641344820000|2022-01-05 01:07:00|146.6|144|146.6|144|146.6|144|146.6|144|0
1641344830000|2022-01-05 01:07:10|146.74|144.14|146.6|144|146.74|144.14|146.6|144|0
1641344850000|2022-01-05 01:07:30|146.74|144.14|146.6|144|146.74|144.14|146.6|144|0
1641344880000|2022-01-05 01:08:00|146.46|143.86|146.33|143.73|146.46|143.86|146.33|143.73|0
1641344900000|2022-01-05 01:08:20|146.46|143.86|146.46|143.86|146.46|143.86|146.46|143.86|0
1641344910000|2022-01-05 01:08:30|146.33|143.73|146.46|143.86|146.46|143.86|146.33|143.73|0
1641344920000|2022-01-05 01:08:40|146.33|143.73|146.33|143.73|146.33|143.73|146.33|143.73|0
1641344950000|2022-01-05 01:09:10|146.46|143.86|146.39|143.79|146.46|143.86|146.39|143.79|0
1641344960000|2022-01-05 01:09:20|146.46|143.86|146.39|143.79|146.46|143.86|146.39|143.79|0
1641344970000|2022-01-05 01:09:30|146.46|143.86|146.46|143.86|146.46|143.86|146.39|143.79|0
1641344980000|2022-01-05 01:09:40|146.39|143.79|146.46|143.86|146.46|143.86|146.39|143.79|0
1641344990000|2022-01-05 01:09:50|146.39|143.79|146.33|143.73|146.39|143.79|146.33|143.73|0
1641345000000|2022-01-05 01:10:00|146.19|143.59|146.19|143.59|146.19|143.59|146.19|143.59|0
1641345010000|2022-01-05 01:10:10|146.05|143.45|146.05|143.45|146.05|143.45|146.05|143.45|0
1641345020000|2022-01-05 01:10:20|146.12|143.52|146.12|143.52|146.12|143.52|146.05|143.45|0
1641345030000|2022-01-05 01:10:30|146.05|143.45|145.98|143.38|146.05|143.45|145.98|143.38|0
1641345040000|2022-01-05 01:10:40|146.05|143.45|146.05|143.45|146.05|143.45|145.92|143.32|0
1641345070000|2022-01-05 01:11:10|145.92|143.32|146.05|143.45|146.05|143.45|145.92|143.32|0
1641345080000|2022-01-05 01:11:20|145.98|143.38|146.05|143.45|146.05|143.45|145.98|143.38|0
1641345090000|2022-01-05 01:11:30|145.98|143.38|146.05|143.45|146.05|143.45|145.98|143.38|0
1641345110000|2022-01-05 01:11:50|146.19|143.59|146.32|143.72|146.32|143.72|146.19|143.59|0
1641345120000|2022-01-05 01:12:00|146.46|143.86|146.46|143.86|146.46|143.86|146.46|143.86|0
1641345150000|2022-01-05 01:12:30|146.39|143.79|146.46|143.86|146.46|143.86|146.39|143.79|0
1641345160000|2022-01-05 01:12:40|146.6|144|146.6|144|146.6|144|146.6|144|0
1641345170000|2022-01-05 01:12:50|146.73|144.13|146.73|144.13|146.73|144.13|146.73|144.13|0
1641345200000|2022-01-05 01:13:20|146.87|144.27|147.28|144.68|147.28|144.68|146.87|144.27|0
1641345210000|2022-01-05 01:13:30|147.42|144.82|147.28|144.68|147.42|144.82|147.28|144.68|0
1641345230000|2022-01-05 01:13:50|147.14|144.54|147.28|144.68|147.28|144.68|147.14|144.54|0
1641345240000|2022-01-05 01:14:00|147.42|144.82|147.42|144.82|147.42|144.82|147.42|144.82|0
1641345250000|2022-01-05 01:14:10|147.28|144.68|147.28|144.68|147.42|144.82|147.28|144.68|0
1641345260000|2022-01-05 01:14:20|147.42|144.82|147.42|144.82|147.42|144.82|147.42|144.82|0
1641345300000|2022-01-05 01:15:00|147.55|144.95|147.55|144.95|147.55|144.95|147.55|144.95|0
1641345310000|2022-01-05 01:15:10|147.42|144.82|147.48|144.88|147.48|144.88|147.42|144.82|0
1641345320000|2022-01-05 01:15:20|147.42|144.82|147.42|144.82|147.42|144.82|147.42|144.82|0
1641345330000|2022-01-05 01:15:30|147.55|144.95|147.69|145.09|147.69|145.09|147.55|144.95|0
1641345340000|2022-01-05 01:15:40|147.83|145.23|148.24|145.64|148.24|145.64|147.83|145.23|0
1641345350000|2022-01-05 01:15:50|148.65|146.05|148.93|146.33|148.93|146.33|148.65|146.05|0
1641345360000|2022-01-05 01:16:00|148.79|146.19|148.79|146.19|148.79|146.19|148.79|146.19|0
1641345370000|2022-01-05 01:16:10|148.65|146.05|148.65|146.05|148.65|146.05|148.65|146.05|0
1641345380000|2022-01-05 01:16:20|148.38|145.78|148.51|145.91|148.51|145.91|148.1|145.5|0
1641345390000|2022-01-05 01:16:30|148.65|146.05|148.51|145.91|148.65|146.05|148.51|145.91|0
1641345400000|2022-01-05 01:16:40|148.65|146.05|148.51|145.91|148.65|146.05|148.51|145.91|0
1641345420000|2022-01-05 01:17:00|148.38|145.78|148.38|145.78|148.38|145.78|148.38|145.78|0
1641345430000|2022-01-05 01:17:10|148.51|145.91|148.51|145.91|148.51|145.91|148.51|145.91|0
1641345450000|2022-01-05 01:17:30|148.38|145.78|148.38|145.78|148.38|145.78|148.38|145.78|0
1641345460000|2022-01-05 01:17:40|148.24|145.64|148.24|145.64|148.24|145.64|148.24|145.64|0
1641345470000|2022-01-05 01:17:50|148.38|145.78|148.51|145.91|148.51|145.91|148.38|145.78|0
1641345480000|2022-01-05 01:18:00|148.44|145.84|148.44|145.84|148.44|145.84|148.44|145.84|0
1641345490000|2022-01-05 01:18:10|148.51|145.91|148.44|145.84|148.51|145.91|148.44|145.84|0
1641345500000|2022-01-05 01:18:20|148.38|145.78|148.3|145.7|148.38|145.78|148.3|145.7|0
1641345510000|2022-01-05 01:18:30|148.38|145.78|148.38|145.78|148.38|145.78|148.3|145.7|0
1641345520000|2022-01-05 01:18:40|148.3|145.7|148.24|145.64|148.3|145.7|148.24|145.64|0
1641345530000|2022-01-05 01:18:50|148.37|145.77|148.3|145.7|148.37|145.77|148.3|145.7|0
1641345540000|2022-01-05 01:19:00|148.37|145.77|148.51|145.91|148.51|145.91|148.37|145.77|0
1641345550000|2022-01-05 01:19:10|148.37|145.77|148.37|145.77|148.37|145.77|148.37|145.77|0
1641345560000|2022-01-05 01:19:20|148.24|145.64|148.24|145.64|148.3|145.7|148.24|145.64|0
1641345570000|2022-01-05 01:19:30|148.37|145.77|148.37|145.77|148.37|145.77|148.24|145.64|0
1641345580000|2022-01-05 01:19:40|148.51|145.91|148.51|145.91|148.51|145.91|148.51|145.91|0
1641345600000|2022-01-05 01:20:00|148.37|145.77|148.37|145.77|148.51|145.91|148.37|145.77|0
1641345610000|2022-01-05 01:20:10|148.24|145.64|148.24|145.64|148.24|145.64|148.24|145.64|0
1641345630000|2022-01-05 01:20:30|148.1|145.5|148.1|145.5|148.1|145.5|148.1|145.5|0
1641345640000|2022-01-05 01:20:40|148.03|145.43|148.03|145.43|148.1|145.5|148.03|145.43|0
1641345650000|2022-01-05 01:20:50|147.96|145.36|147.89|145.29|147.96|145.36|147.82|145.22|0
1641345660000|2022-01-05 01:21:00|147.82|145.22|147.69|145.09|147.82|145.22|147.69|145.09|0
1641345670000|2022-01-05 01:21:10|147.75|145.15|147.96|145.36|147.96|145.36|147.75|145.15|0
1641345690000|2022-01-05 01:21:30|147.82|145.22|147.89|145.29|147.89|145.29|147.82|145.22|0
1641345700000|2022-01-05 01:21:40|147.96|145.36|147.96|145.36|147.96|145.36|147.96|145.36|0
1641345710000|2022-01-05 01:21:50|147.82|145.22|147.82|145.22|147.82|145.22|147.82|145.22|0
1641345720000|2022-01-05 01:22:00|147.75|145.15|147.82|145.22|147.82|145.22|147.75|145.15|0
1641345730000|2022-01-05 01:22:10|147.89|145.29|148.1|145.5|148.1|145.5|147.89|145.29|0
1641345740000|2022-01-05 01:22:20|147.96|145.36|147.96|145.36|147.96|145.36|147.96|145.36|0
1641345750000|2022-01-05 01:22:30|148.03|145.43|148.1|145.5|148.1|145.5|148.03|145.43|0
1641345760000|2022-01-05 01:22:40|148.03|145.43|147.96|145.36|148.1|145.5|147.96|145.36|0
1641345770000|2022-01-05 01:22:50|148.1|145.5|148.1|145.5|148.1|145.5|148.1|145.5|0
1641345780000|2022-01-05 01:23:00|148.23|145.63|148.23|145.63|148.23|145.63|148.23|145.63|0
1641345810000|2022-01-05 01:23:30|148.3|145.7|148.3|145.7|148.3|145.7|148.23|145.63|0
1641345820000|2022-01-05 01:23:40|148.23|145.63|148.23|145.63|148.23|145.63|148.23|145.63|0
1641345830000|2022-01-05 01:23:50|148.16|145.56|148.23|145.63|148.23|145.63|148.16|145.56|0
1641345840000|2022-01-05 01:24:00|148.3|145.7|148.3|145.7|148.3|145.7|148.3|145.7|0
1641345850000|2022-01-05 01:24:10|148.23|145.63|148.3|145.7|148.3|145.7|148.23|145.63|0
1641345860000|2022-01-05 01:24:20|148.37|145.77|148.23|145.63|148.37|145.77|148.23|145.63|0
1641345870000|2022-01-05 01:24:30|148.1|145.5|148.16|145.56|148.16|145.56|148.1|145.5|0
1641345880000|2022-01-05 01:24:40|148.1|145.5|148.1|145.5|148.1|145.5|148.1|145.5|0
1641345920000|2022-01-05 01:25:20|147.96|145.36|147.96|145.36|147.96|145.36|147.96|145.36|0
1641345930000|2022-01-05 01:25:30|147.82|145.22|147.82|145.22|147.82|145.22|147.82|145.22|0
1641345940000|2022-01-05 01:25:40|147.96|145.36|147.82|145.22|147.96|145.36|147.82|145.22|0
1641345950000|2022-01-05 01:25:50|147.89|145.29|147.82|145.22|147.96|145.36|147.82|145.22|0
1641345960000|2022-01-05 01:26:00|147.89|145.29|147.96|145.36|147.96|145.36|147.82|145.22|0
1641345970000|2022-01-05 01:26:10|147.82|145.22|147.68|145.08|147.82|145.22|147.68|145.08|0
1641345980000|2022-01-05 01:26:20|147.55|144.95|147.41|144.81|147.55|144.95|147.41|144.81|0
1641345990000|2022-01-05 01:26:30|147.55|144.95|147.47|144.87|147.55|144.95|147.41|144.81|0
1641346000000|2022-01-05 01:26:40|147.41|144.81|147.41|144.81|147.55|144.95|147.41|144.81|0
1641346010000|2022-01-05 01:26:50|147.55|144.95|147.41|144.81|147.55|144.95|147.41|144.81|0
1641346030000|2022-01-05 01:27:10|147.55|144.95|147.41|144.81|147.55|144.95|147.41|144.81|0
1641346040000|2022-01-05 01:27:20|147.55|144.95|147.41|144.81|147.55|144.95|147.41|144.81|0
1641346060000|2022-01-05 01:27:40|147.55|144.95|147.55|144.95|147.55|144.95|147.55|144.95|0
1641346080000|2022-01-05 01:28:00|147.68|145.08|147.68|145.08|147.68|145.08|147.68|145.08|0
1641346090000|2022-01-05 01:28:10|147.61|145.01|147.55|144.95|147.61|145.01|147.55|144.95|0
1641346100000|2022-01-05 01:28:20|147.41|144.81|147.41|144.81|147.41|144.81|147.41|144.81|0
1641346120000|2022-01-05 01:28:40|147.34|144.74|147.27|144.67|147.34|144.74|147.27|144.67|0
1641346130000|2022-01-05 01:28:50|147.34|144.74|147.34|144.74|147.34|144.74|147.34|144.74|0
1641346140000|2022-01-05 01:29:00|147.27|144.67|147.34|144.74|147.34|144.74|147.27|144.67|0
1641346150000|2022-01-05 01:29:10|147.27|144.67|147.41|144.81|147.41|144.81|147.27|144.67|0
1641346160000|2022-01-05 01:29:20|147.34|144.74|147.41|144.81|147.41|144.81|147.27|144.67|0
1641346170000|2022-01-05 01:29:30|147.34|144.74|147.34|144.74|147.34|144.74|147.27|144.67|0
1641346180000|2022-01-05 01:29:40|147.41|144.81|147.27|144.67|147.41|144.81|147.27|144.67|0
1641346200000|2022-01-05 01:30:00|147.13|144.53|146.59|143.99|147.13|144.53|146.45|143.85|0
1641346220000|2022-01-05 01:30:20|146.65|144.05|146.72|144.12|146.72|144.12|146.59|143.99|0
1641346240000|2022-01-05 01:30:40|146.65|144.05|146.72|144.12|146.72|144.12|146.65|144.05|0
1641346250000|2022-01-05 01:30:50|146.59|143.99|146.65|144.05|146.72|144.12|146.59|143.99|0
1641346260000|2022-01-05 01:31:00|146.59|143.99|146.59|143.99|146.65|144.05|146.59|143.99|0
1641346270000|2022-01-05 01:31:10|146.45|143.85|146.04|143.44|146.45|143.85|146.04|143.44|0
1641346280000|2022-01-05 01:31:20|145.9|143.3|145.63|143.03|145.9|143.3|145.63|143.03|0
1641346290000|2022-01-05 01:31:30|145.77|143.17|144.95|142.35|145.77|143.17|144.95|142.35|0
1641346300000|2022-01-05 01:31:40|145.09|142.49|145.29|142.69|145.29|142.69|145.09|142.49|0
1641346310000|2022-01-05 01:31:50|145.36|142.76|145.09|142.49|145.36|142.76|145.09|142.49|0
1641346320000|2022-01-05 01:32:00|144.95|142.35|145.09|142.49|145.09|142.49|144.95|142.35|0
1641346330000|2022-01-05 01:32:10|145.22|142.62|145.36|142.76|145.36|142.76|145.22|142.62|0
1641346340000|2022-01-05 01:32:20|145.49|142.89|145.49|142.89|145.49|142.89|145.49|142.89|0
1641346360000|2022-01-05 01:32:40|145.36|142.76|145.36|142.76|145.49|142.89|145.36|142.76|0
1641346370000|2022-01-05 01:32:50|145.22|142.62|145.36|142.76|145.36|142.76|145.22|142.62|0
1641346380000|2022-01-05 01:33:00|145.49|142.89|145.63|143.03|145.63|143.03|145.49|142.89|0
1641346390000|2022-01-05 01:33:10|145.49|142.89|145.9|143.3|145.9|143.3|145.49|142.89|0
1641346400000|2022-01-05 01:33:20|145.77|143.17|145.77|143.17|145.77|143.17|145.77|143.17|0
1641346410000|2022-01-05 01:33:30|145.63|143.03|145.77|143.17|145.83|143.23|145.63|143.03|0
1641346420000|2022-01-05 01:33:40|145.83|143.23|145.7|143.1|145.9|143.3|145.7|143.1|0
1641346430000|2022-01-05 01:33:50|145.77|143.17|145.77|143.17|145.77|143.17|145.77|143.17|0
1641346440000|2022-01-05 01:34:00|145.63|143.03|145.56|142.96|145.63|143.03|145.49|142.89|0
1641346450000|2022-01-05 01:34:10|145.63|143.03|145.63|143.03|145.63|143.03|145.63|143.03|0
1641346470000|2022-01-05 01:34:30|145.49|142.89|145.49|142.89|145.49|142.89|145.49|142.89|0
1641346480000|2022-01-05 01:34:40|145.56|142.96|145.49|142.89|145.56|142.96|145.49|142.89|0
1641346490000|2022-01-05 01:34:50|145.36|142.76|145.36|142.76|145.42|142.82|145.36|142.76|0
1641346500000|2022-01-05 01:35:00|145.49|142.89|145.36|142.76|145.49|142.89|145.36|142.76|0
1641346510000|2022-01-05 01:35:10|145.22|142.62|145.22|142.62|145.22|142.62|145.09|142.49|0
1641346520000|2022-01-05 01:35:20|145.09|142.49|144.95|142.35|145.09|142.49|144.95|142.35|0
1641346530000|2022-01-05 01:35:30|144.88|142.28|144.95|142.35|144.95|142.35|144.81|142.21|0
1641346540000|2022-01-05 01:35:40|144.81|142.21|144.81|142.21|144.81|142.21|144.81|142.21|0
1641346550000|2022-01-05 01:35:50|144.88|142.28|144.95|142.35|144.95|142.35|144.81|142.21|0
1641346560000|2022-01-05 01:36:00|144.81|142.21|144.68|142.08|144.81|142.21|144.41|141.81|0
1641346570000|2022-01-05 01:36:10|144.81|142.21|145.22|142.62|145.22|142.62|144.81|142.21|0
1641346580000|2022-01-05 01:36:20|145.36|142.76|145.49|142.89|145.49|142.89|145.36|142.76|0
1641346590000|2022-01-05 01:36:30|145.56|142.96|145.63|143.03|145.63|143.03|145.56|142.96|0
1641346600000|2022-01-05 01:36:40|145.76|143.16|145.63|143.03|145.76|143.16|145.63|143.03|0
1641346610000|2022-01-05 01:36:50|145.49|142.89|145.49|142.89|145.49|142.89|145.49|142.89|0
1641346620000|2022-01-05 01:37:00|145.36|142.76|145.08|142.48|145.36|142.76|145.08|142.48|0
1641346630000|2022-01-05 01:37:10|145.22|142.62|145.22|142.62|145.22|142.62|145.22|142.62|0
1641346640000|2022-01-05 01:37:20|145.08|142.48|145.08|142.48|145.08|142.48|145.08|142.48|0
1641346650000|2022-01-05 01:37:30|145.15|142.55|145.15|142.55|145.15|142.55|145.15|142.55|0
1641346660000|2022-01-05 01:37:40|145.22|142.62|145.22|142.62|145.22|142.62|145.22|142.62|0
1641346670000|2022-01-05 01:37:50|145.08|142.48|145.08|142.48|145.08|142.48|145.08|142.48|0
1641346680000|2022-01-05 01:38:00|145.22|142.62|144.95|142.35|145.22|142.62|144.95|142.35|0
1641346690000|2022-01-05 01:38:10|144.81|142.21|144.81|142.21|144.81|142.21|144.68|142.08|0
1641346700000|2022-01-05 01:38:20|144.68|142.08|144.68|142.08|144.68|142.08|144.61|142.01|0
1641346710000|2022-01-05 01:38:30|144.81|142.21|144.81|142.21|144.81|142.21|144.68|142.08|0
1641346730000|2022-01-05 01:38:50|144.95|142.35|145.08|142.48|145.08|142.48|144.95|142.35|0
1641346740000|2022-01-05 01:39:00|144.74|142.14|144.74|142.14|144.74|142.14|144.74|142.14|0
1641346750000|2022-01-05 01:39:10|144.81|142.21|144.68|142.08|144.81|142.21|144.68|142.08|0
1641346760000|2022-01-05 01:39:20|144.81|142.21|144.88|142.28|144.88|142.28|144.81|142.21|0
1641346770000|2022-01-05 01:39:30|144.95|142.35|144.95|142.35|144.95|142.35|144.95|142.35|0
1641346780000|2022-01-05 01:39:40|144.81|142.21|144.95|142.35|144.95|142.35|144.81|142.21|0
1641346790000|2022-01-05 01:39:50|144.81|142.21|144.88|142.28|144.88|142.28|144.81|142.21|0
1641346800000|2022-01-05 01:40:00|144.81|142.21|144.68|142.08|144.81|142.21|144.54|141.94|0
1641346810000|2022-01-05 01:40:10|144.61|142.01|144.54|141.94|144.61|142.01|144.54|141.94|0
1641346820000|2022-01-05 01:40:20|144.4|141.8|144.4|141.8|144.4|141.8|144.4|141.8|0
1641346830000|2022-01-05 01:40:30|144.54|141.94|144.68|142.08|144.68|142.08|144.54|141.94|0
1641346840000|2022-01-05 01:40:40|144.6|142|144.54|141.94|144.6|142|144.54|141.94|0
1641346850000|2022-01-05 01:40:50|144.4|141.8|144.4|141.8|144.4|141.8|144.4|141.8|0
1641346860000|2022-01-05 01:41:00|144.27|141.67|144.13|141.53|144.27|141.67|144.13|141.53|0
1641346870000|2022-01-05 01:41:10|144.27|141.67|144.54|141.94|144.54|141.94|144.27|141.67|0
1641346880000|2022-01-05 01:41:20|144.67|142.07|144.54|141.94|144.67|142.07|144.54|141.94|0
1641346890000|2022-01-05 01:41:30|144.6|142|144.54|141.94|144.6|142|144.54|141.94|0
1641346900000|2022-01-05 01:41:40|144.67|142.07|144.67|142.07|144.67|142.07|144.54|141.94|0
1641346910000|2022-01-05 01:41:50|144.54|141.94|144.54|141.94|144.54|141.94|144.54|141.94|0
1641346920000|2022-01-05 01:42:00|144.6|142|144.67|142.07|144.67|142.07|144.6|142|0
1641346930000|2022-01-05 01:42:10|144.54|141.94|144.81|142.21|144.81|142.21|144.54|141.94|0
1641346950000|2022-01-05 01:42:30|144.95|142.35|144.95|142.35|144.95|142.35|144.95|142.35|0
1641346960000|2022-01-05 01:42:40|145.08|142.48|145.08|142.48|145.08|142.48|145.08|142.48|0
1641346980000|2022-01-05 01:43:00|145.01|142.41|145.08|142.48|145.08|142.48|145.01|142.41|0
1641346990000|2022-01-05 01:43:10|144.94|142.34|144.94|142.34|144.94|142.34|144.94|142.34|0
1641347000000|2022-01-05 01:43:20|144.87|142.27|144.81|142.21|144.94|142.34|144.81|142.21|0
1641347040000|2022-01-05 01:44:00|144.67|142.07|144.67|142.07|144.67|142.07|144.54|141.94|0
1641347050000|2022-01-05 01:44:10|144.54|141.94|144.54|141.94|144.54|141.94|144.54|141.94|0
1641347060000|2022-01-05 01:44:20|144.4|141.8|144.4|141.8|144.4|141.8|144.4|141.8|0
1641347070000|2022-01-05 01:44:30|144.54|141.94|144.67|142.07|144.67|142.07|144.54|141.94|0
1641347080000|2022-01-05 01:44:40|144.54|141.94|144.67|142.07|144.67|142.07|144.54|141.94|0
1641347090000|2022-01-05 01:44:50|144.54|141.94|144.54|141.94|144.67|142.07|144.54|141.94|0
1641347100000|2022-01-05 01:45:00|144.6|142|144.54|141.94|144.6|142|144.4|141.8|0
1641347110000|2022-01-05 01:45:10|144.47|141.87|144|141.4|144.47|141.87|144|141.4|0
1641347120000|2022-01-05 01:45:20|144.06|141.46|144.13|141.53|144.13|141.53|144|141.4|0
1641347130000|2022-01-05 01:45:30|144|141.4|144|141.4|144|141.4|144|141.4|0
1641347140000|2022-01-05 01:45:40|143.86|141.26|143.73|141.13|143.86|141.26|143.73|141.13|0
1641347150000|2022-01-05 01:45:50|143.79|141.19|144|141.4|144.13|141.53|143.79|141.19|0
1641347160000|2022-01-05 01:46:00|144.13|141.53|143.86|141.26|144.13|141.53|143.86|141.26|0
1641347170000|2022-01-05 01:46:10|144|141.4|144|141.4|144|141.4|144|141.4|0
1641347180000|2022-01-05 01:46:20|143.86|141.26|144.06|141.46|144.06|141.46|143.86|141.26|0
1641347190000|2022-01-05 01:46:30|143.99|141.39|143.99|141.39|143.99|141.39|143.86|141.26|0
1641347210000|2022-01-05 01:46:50|144.06|141.46|143.86|141.26|144.06|141.46|143.86|141.26|0
1641347220000|2022-01-05 01:47:00|143.99|141.39|143.86|141.26|143.99|141.39|143.86|141.26|0
1641347230000|2022-01-05 01:47:10|143.72|141.12|143.72|141.12|143.72|141.12|143.72|141.12|0
1641347240000|2022-01-05 01:47:20|143.86|141.26|143.72|141.12|143.86|141.26|143.72|141.12|0
1641347260000|2022-01-05 01:47:40|143.59|140.99|143.59|140.99|143.59|140.99|143.59|140.99|0
1641347270000|2022-01-05 01:47:50|143.72|141.12|143.86|141.26|143.86|141.26|143.72|141.12|0
1641347280000|2022-01-05 01:48:00|143.72|141.12|143.79|141.19|143.86|141.26|143.72|141.12|0
1641347290000|2022-01-05 01:48:10|143.86|141.26|143.72|141.12|143.86|141.26|143.72|141.12|0
1641347310000|2022-01-05 01:48:30|143.59|140.99|143.45|140.85|143.59|140.99|143.45|140.85|0
1641347320000|2022-01-05 01:48:40|143.32|140.72|143.32|140.72|143.32|140.72|143.32|140.72|0
1641347340000|2022-01-05 01:49:00|143.18|140.58|143.05|140.45|143.18|140.58|143.05|140.45|0
1641347350000|2022-01-05 01:49:10|143.18|140.58|143.45|140.85|143.45|140.85|143.18|140.58|0
1641347360000|2022-01-05 01:49:20|143.59|140.99|143.59|140.99|143.59|140.99|143.45|140.85|0
1641347370000|2022-01-05 01:49:30|143.45|140.85|143.32|140.72|143.45|140.85|143.32|140.72|0
1641347390000|2022-01-05 01:49:50|143.38|140.78|143.45|140.85|143.45|140.85|143.38|140.78|0
1641347400000|2022-01-05 01:50:00|143.32|140.72|143.45|140.85|143.45|140.85|143.32|140.72|0
1641347410000|2022-01-05 01:50:10|143.59|140.99|143.59|140.99|143.59|140.99|143.59|140.99|0
1641347420000|2022-01-05 01:50:20|143.86|141.26|143.99|141.39|143.99|141.39|143.86|141.26|0
1641347430000|2022-01-05 01:50:30|143.86|141.26|143.99|141.39|143.99|141.39|143.86|141.26|0
1641347440000|2022-01-05 01:50:40|144.13|141.53|144.06|141.46|144.13|141.53|144.06|141.46|0
1641347450000|2022-01-05 01:50:50|143.99|141.39|143.99|141.39|143.99|141.39|143.92|141.32|0
1641347460000|2022-01-05 01:51:00|143.86|141.26|143.86|141.26|143.86|141.26|143.86|141.26|0
1641347470000|2022-01-05 01:51:10|143.99|141.39|143.86|141.26|143.99|141.39|143.86|141.26|0
1641347490000|2022-01-05 01:51:30|143.72|141.12|143.72|141.12|143.72|141.12|143.72|141.12|0
1641347500000|2022-01-05 01:51:40|143.79|141.19|143.86|141.26|143.86|141.26|143.79|141.19|0
1641347520000|2022-01-05 01:52:00|143.99|141.39|143.99|141.39|143.99|141.39|143.99|141.39|0
1641347530000|2022-01-05 01:52:10|144.13|141.53|143.99|141.39|144.13|141.53|143.99|141.39|0
1641347540000|2022-01-05 01:52:20|144.13|141.53|143.99|141.39|144.13|141.53|143.99|141.39|0
1641347550000|2022-01-05 01:52:30|144.13|141.53|144.13|141.53|144.13|141.53|144.13|141.53|0
1641347560000|2022-01-05 01:52:40|143.99|141.39|144.13|141.53|144.13|141.53|143.99|141.39|0
1641347570000|2022-01-05 01:52:50|143.99|141.39|143.99|141.39|143.99|141.39|143.99|141.39|0
1641347580000|2022-01-05 01:53:00|144.13|141.53|144.13|141.53|144.13|141.53|143.92|141.32|0
1641347590000|2022-01-05 01:53:10|144.06|141.46|144.13|141.53|144.13|141.53|144.06|141.46|0
1641347600000|2022-01-05 01:53:20|144.06|141.46|144.13|141.53|144.13|141.53|144.06|141.46|0
1641347620000|2022-01-05 01:53:40|143.99|141.39|143.99|141.39|143.99|141.39|143.99|141.39|0
1641347630000|2022-01-05 01:53:50|144.06|141.46|143.99|141.39|144.06|141.46|143.99|141.39|0
1641347640000|2022-01-05 01:54:00|144.06|141.46|144.13|141.53|144.13|141.53|143.99|141.39|0
1641347650000|2022-01-05 01:54:10|144.26|141.66|144.4|141.8|144.4|141.8|144.26|141.66|0
1641347660000|2022-01-05 01:54:20|144.26|141.66|144.26|141.66|144.4|141.8|144.26|141.66|0
1641347670000|2022-01-05 01:54:30|144.13|141.53|144.13|141.53|144.13|141.53|144.13|141.53|0
1641347680000|2022-01-05 01:54:40|144.12|141.52|143.99|141.39|144.12|141.52|143.99|141.39|0
1641347690000|2022-01-05 01:54:50|144.12|141.52|143.99|141.39|144.12|141.52|143.99|141.39|0
1641347700000|2022-01-05 01:55:00|144.05|141.45|144.12|141.52|144.12|141.52|143.99|141.39|0
1641347710000|2022-01-05 01:55:10|144.26|141.66|144.12|141.52|144.26|141.66|144.12|141.52|0
1641347720000|2022-01-05 01:55:20|144.19|141.59|144.12|141.52|144.19|141.59|144.12|141.52|0
1641347730000|2022-01-05 01:55:30|144.05|141.45|144.05|141.45|144.05|141.45|144.05|141.45|0
1641347740000|2022-01-05 01:55:40|144.12|141.52|143.99|141.39|144.12|141.52|143.99|141.39|0
1641347750000|2022-01-05 01:55:50|144.12|141.52|144.05|141.45|144.12|141.52|143.99|141.39|0
1641347760000|2022-01-05 01:56:00|144.12|141.52|143.85|141.25|144.12|141.52|143.85|141.25|0
1641347770000|2022-01-05 01:56:10|143.99|141.39|144.12|141.52|144.12|141.52|143.92|141.32|0
1641347780000|2022-01-05 01:56:20|143.99|141.39|143.99|141.39|143.99|141.39|143.99|141.39|0
1641347790000|2022-01-05 01:56:30|144.12|141.52|144.12|141.52|144.12|141.52|144.12|141.52|0
1641347800000|2022-01-05 01:56:40|144.05|141.45|143.99|141.39|144.12|141.52|143.99|141.39|0
1641347810000|2022-01-05 01:56:50|144.12|141.52|144.12|141.52|144.12|141.52|144.12|141.52|0
1641347820000|2022-01-05 01:57:00|144.05|141.45|144.12|141.52|144.12|141.52|143.99|141.39|0
1641347830000|2022-01-05 01:57:10|144.26|141.66|144.12|141.52|144.26|141.66|144.12|141.52|0
1641347850000|2022-01-05 01:57:30|144.19|141.59|144.19|141.59|144.19|141.59|144.19|141.59|0
1641347860000|2022-01-05 01:57:40|144.26|141.66|144.26|141.66|144.26|141.66|144.26|141.66|0
1641347870000|2022-01-05 01:57:50|144.12|141.52|144.12|141.52|144.12|141.52|144.12|141.52|0
1641347880000|2022-01-05 01:58:00|144.19|141.59|144.12|141.52|144.19|141.59|144.12|141.52|0
1641347890000|2022-01-05 01:58:10|144.26|141.66|144.26|141.66|144.26|141.66|144.12|141.52|0
1641347900000|2022-01-05 01:58:20|144.39|141.79|144.39|141.79|144.39|141.79|144.39|141.79|0
1641347910000|2022-01-05 01:58:30|144.32|141.72|144.26|141.66|144.32|141.72|144.26|141.66|0
1641347940000|2022-01-05 01:59:00|144.12|141.52|144.12|141.52|144.12|141.52|144.12|141.52|0
1641347970000|2022-01-05 01:59:30|144.05|141.45|143.99|141.39|144.05|141.45|143.99|141.39|0
1641347990000|2022-01-05 01:59:50|143.85|141.25|143.99|141.39|143.99|141.39|143.85|141.25|0
1641348010000|2022-01-05 02:00:10|144.12|141.52|144.26|141.66|144.26|141.66|144.12|141.52|0
1641348020000|2022-01-05 02:00:20|144.39|141.79|144.39|141.79|144.39|141.79|144.32|141.72|0
1641348050000|2022-01-05 02:00:50|144.26|141.66|144.39|141.79|144.39|141.79|144.26|141.66|0
1641348060000|2022-01-05 02:01:00|144.53|141.93|144.53|141.93|144.53|141.93|144.53|141.93|0
1641348070000|2022-01-05 02:01:10|144.66|142.06|144.53|141.93|144.66|142.06|144.53|141.93|0
1641348080000|2022-01-05 02:01:20|144.46|141.86|144.53|141.93|144.53|141.93|144.46|141.86|0
1641348100000|2022-01-05 02:01:40|144.39|141.79|144.53|141.93|144.53|141.93|144.39|141.79|0
1641348120000|2022-01-05 02:02:00|144.59|141.99|144.8|142.2|144.8|142.2|144.59|141.99|0
1641348130000|2022-01-05 02:02:10|144.66|142.06|144.93|142.33|144.93|142.33|144.66|142.06|0
1641348140000|2022-01-05 02:02:20|144.8|142.2|144.8|142.2|144.8|142.2|144.8|142.2|0
1641348150000|2022-01-05 02:02:30|144.66|142.06|144.66|142.06|144.66|142.06|144.66|142.06|0
1641348160000|2022-01-05 02:02:40|144.53|141.93|144.66|142.06|144.66|142.06|144.53|141.93|0
1641348170000|2022-01-05 02:02:50|144.8|142.2|144.8|142.2|144.8|142.2|144.8|142.2|0
1641348180000|2022-01-05 02:03:00|144.66|142.06|144.66|142.06|144.66|142.06|144.66|142.06|0
1641348200000|2022-01-05 02:03:20|144.53|141.93|144.53|141.93|144.53|141.93|144.53|141.93|0
1641348210000|2022-01-05 02:03:30|144.39|141.79|144.53|141.93|144.53|141.93|144.39|141.79|0
1641348240000|2022-01-05 02:04:00|144.39|141.79|144.39|141.79|144.39|141.79|144.39|141.79|0
1641348260000|2022-01-05 02:04:20|144.32|141.72|144.39|141.79|144.39|141.79|144.32|141.72|0
1641348270000|2022-01-05 02:04:30|144.25|141.65|144.12|141.52|144.25|141.65|144.12|141.52|0
1641348280000|2022-01-05 02:04:40|144.05|141.45|144.12|141.52|144.12|141.52|144.05|141.45|0
1641348290000|2022-01-05 02:04:50|143.98|141.38|143.98|141.38|143.98|141.38|143.98|141.38|0
1641348300000|2022-01-05 02:05:00|143.85|141.25|143.85|141.25|143.85|141.25|143.85|141.25|0
1641348330000|2022-01-05 02:05:30|143.98|141.38|143.98|141.38|143.98|141.38|143.91|141.31|0
1641348340000|2022-01-05 02:05:40|144.12|141.52|143.98|141.38|144.12|141.52|143.98|141.38|0
1641348350000|2022-01-05 02:05:50|143.91|141.31|143.98|141.38|143.98|141.38|143.91|141.31|0
1641348360000|2022-01-05 02:06:00|143.85|141.25|143.71|141.11|143.85|141.25|143.71|141.11|0
1641348370000|2022-01-05 02:06:10|143.85|141.25|143.85|141.25|143.85|141.25|143.85|141.25|0
1641348390000|2022-01-05 02:06:30|143.71|141.11|143.71|141.11|143.71|141.11|143.71|141.11|0
1641348400000|2022-01-05 02:06:40|143.78|141.18|143.71|141.11|143.78|141.18|143.71|141.11|0
1641348420000|2022-01-05 02:07:00|143.58|140.98|143.58|140.98|143.58|140.98|143.58|140.98|0
1641348440000|2022-01-05 02:07:20|143.71|141.11|143.71|141.11|143.71|141.11|143.71|141.11|0
1641348450000|2022-01-05 02:07:30|143.64|141.04|143.71|141.11|143.71|141.11|143.58|140.98|0
1641348470000|2022-01-05 02:07:50|143.58|140.98|143.58|140.98|143.58|140.98|143.58|140.98|0
1641348480000|2022-01-05 02:08:00|143.44|140.84|143.58|140.98|143.58|140.98|143.44|140.84|0
1641348490000|2022-01-05 02:08:10|143.71|141.11|143.71|141.11|143.71|141.11|143.71|141.11|0
1641348500000|2022-01-05 02:08:20|143.64|141.04|143.64|141.04|143.64|141.04|143.64|141.04|0
1641348510000|2022-01-05 02:08:30|143.58|140.98|143.64|141.04|143.64|141.04|143.58|140.98|0
1641348520000|2022-01-05 02:08:40|143.58|140.98|143.71|141.11|143.71|141.11|143.58|140.98|0
1641348530000|2022-01-05 02:08:50|143.85|141.25|143.71|141.11|143.85|141.25|143.71|141.11|0
1641348560000|2022-01-05 02:09:20|143.78|141.18|143.71|141.11|143.85|141.25|143.71|141.11|0
1641348570000|2022-01-05 02:09:30|143.78|141.18|143.85|141.25|143.85|141.25|143.78|141.18|0
1641348600000|2022-01-05 02:10:00|144.12|141.52|144.12|141.52|144.12|141.52|144.12|141.52|0
1641348610000|2022-01-05 02:10:10|143.98|141.38|143.98|141.38|143.98|141.38|143.98|141.38|0
1641348630000|2022-01-05 02:10:30|144.12|141.52|144.04|141.44|144.12|141.52|144.04|141.44|0
1641348640000|2022-01-05 02:10:40|144.11|141.51|144.11|141.51|144.11|141.51|144.11|141.51|0
1641348650000|2022-01-05 02:10:50|144.25|141.65|144.25|141.65|144.25|141.65|144.25|141.65|0
1641348660000|2022-01-05 02:11:00|144.18|141.58|144.25|141.65|144.25|141.65|144.11|141.51|0
1641348670000|2022-01-05 02:11:10|144.31|141.71|144.39|141.79|144.39|141.79|144.25|141.65|0
1641348680000|2022-01-05 02:11:20|144.52|141.92|144.39|141.79|144.52|141.92|144.39|141.79|0
1641348690000|2022-01-05 02:11:30|144.38|141.78|144.38|141.78|144.38|141.78|144.38|141.78|0
1641348700000|2022-01-05 02:11:40|144.45|141.85|144.52|141.92|144.52|141.92|144.45|141.85|0
1641348720000|2022-01-05 02:12:00|144.59|141.99|144.59|141.99|144.59|141.99|144.59|141.99|0
1641348730000|2022-01-05 02:12:10|144.52|141.92|144.52|141.92|144.52|141.92|144.52|141.92|0
1641348760000|2022-01-05 02:12:40|144.25|141.65|144.25|141.65|144.25|141.65|144.25|141.65|0
1641348770000|2022-01-05 02:12:50|144.38|141.78|144.72|142.12|144.79|142.19|144.38|141.78|0
1641348780000|2022-01-05 02:13:00|144.79|142.19|144.79|142.19|144.79|142.19|144.79|142.19|0
1641348790000|2022-01-05 02:13:10|144.93|142.33|144.79|142.19|144.93|142.33|144.79|142.19|0
1641348800000|2022-01-05 02:13:20|144.93|142.33|144.93|142.33|144.93|142.33|144.93|142.33|0
1641348810000|2022-01-05 02:13:30|144.79|142.19|144.79|142.19|144.79|142.19|144.79|142.19|0
1641348820000|2022-01-05 02:13:40|144.72|142.12|144.72|142.12|144.72|142.12|144.72|142.12|0
1641348830000|2022-01-05 02:13:50|144.65|142.05|144.65|142.05|144.79|142.19|144.65|142.05|0
1641348850000|2022-01-05 02:14:10|144.52|141.92|144.65|142.05|144.65|142.05|144.52|141.92|0
1641348860000|2022-01-05 02:14:20|144.58|141.98|144.58|141.98|144.58|141.98|144.52|141.92|0
1641348870000|2022-01-05 02:14:30|144.52|141.92|144.52|141.92|144.52|141.92|144.52|141.92|0
1641348880000|2022-01-05 02:14:40|144.58|141.98|144.58|141.98|144.58|141.98|144.52|141.92|0
1641348890000|2022-01-05 02:14:50|144.52|141.92|144.52|141.92|144.52|141.92|144.52|141.92|0
1641348910000|2022-01-05 02:15:10|144.58|141.98|144.92|142.32|144.92|142.32|144.58|141.98|0
1641348920000|2022-01-05 02:15:20|144.79|142.19|144.79|142.19|144.79|142.19|144.79|142.19|0
1641348930000|2022-01-05 02:15:30|144.92|142.32|144.92|142.32|144.92|142.32|144.92|142.32|0
1641348940000|2022-01-05 02:15:40|144.99|142.39|145.06|142.46|145.06|142.46|144.99|142.39|0
1641348950000|2022-01-05 02:15:50|145.13|142.53|145.06|142.46|145.13|142.53|145.06|142.46|0
1641348960000|2022-01-05 02:16:00|144.92|142.32|144.92|142.32|144.92|142.32|144.92|142.32|0
1641348970000|2022-01-05 02:16:10|145.06|142.46|145.06|142.46|145.06|142.46|145.06|142.46|0
1641348980000|2022-01-05 02:16:20|145.12|142.52|145.06|142.46|145.2|142.6|145.06|142.46|0
1641349000000|2022-01-05 02:16:40|144.92|142.32|144.92|142.32|144.92|142.32|144.92|142.32|0
1641349010000|2022-01-05 02:16:50|145.06|142.46|145.06|142.46|145.06|142.46|145.06|142.46|0
1641349020000|2022-01-05 02:17:00|144.99|142.39|145.06|142.46|145.06|142.46|144.99|142.39|0
1641349030000|2022-01-05 02:17:10|144.92|142.32|144.92|142.32|144.92|142.32|144.92|142.32|0
1641349050000|2022-01-05 02:17:30|144.79|142.19|145.33|142.73|145.33|142.73|144.79|142.19|0
1641349070000|2022-01-05 02:17:50|145.19|142.59|145.19|142.59|145.19|142.59|145.19|142.59|0
1641349080000|2022-01-05 02:18:00|145.33|142.73|145.33|142.73|145.33|142.73|145.33|142.73|0
1641349090000|2022-01-05 02:18:10|145.19|142.59|145.19|142.59|145.19|142.59|145.19|142.59|0
1641349120000|2022-01-05 02:18:40|145.06|142.46|145.06|142.46|145.06|142.46|145.06|142.46|0
1641349130000|2022-01-05 02:18:50|144.92|142.32|145.06|142.46|145.06|142.46|144.92|142.32|0
1641349150000|2022-01-05 02:19:10|144.92|142.32|144.92|142.32|144.92|142.32|144.92|142.32|0
1641349160000|2022-01-05 02:19:20|145.06|142.46|144.92|142.32|145.06|142.46|144.92|142.32|0
1641349170000|2022-01-05 02:19:30|145.06|142.46|145.06|142.46|145.06|142.46|145.06|142.46|0
1641349190000|2022-01-05 02:19:50|145.12|142.52|145.19|142.59|145.19|142.59|145.06|142.46|0
1641349220000|2022-01-05 02:20:20|145.12|142.52|145.06|142.46|145.12|142.52|145.06|142.46|0
1641349240000|2022-01-05 02:20:40|144.99|142.39|144.99|142.39|145.06|142.46|144.99|142.39|0
1641349250000|2022-01-05 02:20:50|144.92|142.32|144.92|142.32|144.92|142.32|144.92|142.32|0
1641349260000|2022-01-05 02:21:00|144.99|142.39|144.99|142.39|144.99|142.39|144.99|142.39|0
1641349270000|2022-01-05 02:21:10|144.92|142.32|144.92|142.32|144.92|142.32|144.92|142.32|0
1641349280000|2022-01-05 02:21:20|145.06|142.46|145.06|142.46|145.06|142.46|145.06|142.46|0
1641349320000|2022-01-05 02:22:00|145.12|142.52|144.92|142.32|145.12|142.52|144.92|142.32|0
1641349330000|2022-01-05 02:22:10|144.99|142.39|144.92|142.32|144.99|142.39|144.92|142.32|0
1641349350000|2022-01-05 02:22:30|144.85|142.25|144.85|142.25|144.85|142.25|144.85|142.25|0
1641349360000|2022-01-05 02:22:40|144.78|142.18|144.78|142.18|144.78|142.18|144.78|142.18|0
1641349370000|2022-01-05 02:22:50|144.85|142.25|144.78|142.18|144.85|142.25|144.78|142.18|0
1641349380000|2022-01-05 02:23:00|144.85|142.25|144.78|142.18|144.85|142.25|144.78|142.18|0
1641349390000|2022-01-05 02:23:10|144.85|142.25|144.92|142.32|144.92|142.32|144.78|142.18|0
1641349410000|2022-01-05 02:23:30|145.06|142.46|145.06|142.46|145.06|142.46|145.06|142.46|0
1641349430000|2022-01-05 02:23:50|145.05|142.45|145.05|142.45|145.05|142.45|145.05|142.45|0
1641349440000|2022-01-05 02:24:00|144.92|142.32|144.78|142.18|144.92|142.32|144.78|142.18|0
1641349450000|2022-01-05 02:24:10|144.65|142.05|144.65|142.05|144.65|142.05|144.65|142.05|0
1641349460000|2022-01-05 02:24:20|144.71|142.11|144.65|142.05|144.71|142.11|144.65|142.05|0
1641349470000|2022-01-05 02:24:30|144.78|142.18|144.78|142.18|144.78|142.18|144.78|142.18|0
1641349500000|2022-01-05 02:25:00|144.92|142.32|144.78|142.18|144.92|142.32|144.78|142.18|0
1641349510000|2022-01-05 02:25:10|144.92|142.32|145.05|142.45|145.05|142.45|144.92|142.32|0
1641349520000|2022-01-05 02:25:20|144.98|142.38|145.05|142.45|145.05|142.45|144.98|142.38|0
1641349560000|2022-01-05 02:26:00|144.92|142.32|144.92|142.32|144.92|142.32|144.92|142.32|0
1641349580000|2022-01-05 02:26:20|145.05|142.45|145.05|142.45|145.05|142.45|145.05|142.45|0
1641349610000|2022-01-05 02:26:50|144.65|142.05|144.65|142.05|144.65|142.05|144.65|142.05|0
1641349630000|2022-01-05 02:27:10|144.51|141.91|144.51|141.91|144.51|141.91|144.51|141.91|0
1641349640000|2022-01-05 02:27:20|144.65|142.05|144.37|141.77|144.65|142.05|144.37|141.77|0
1641349680000|2022-01-05 02:28:00|144.3|141.7|144.37|141.77|144.37|141.77|144.3|141.7|0
1641349770000|2022-01-05 02:29:30|144.24|141.64|144.24|141.64|144.37|141.77|144.24|141.64|0
1641349830000|2022-01-05 02:30:30|144.1|141.5|144.1|141.5|144.1|141.5|143.97|141.37|0
1641349840000|2022-01-05 02:30:40|143.97|141.37|143.97|141.37|143.97|141.37|143.97|141.37|0
1641349850000|2022-01-05 02:30:50|143.83|141.23|143.7|141.1|143.83|141.23|143.7|141.1|0
1641349860000|2022-01-05 02:31:00|143.83|141.23|143.83|141.23|143.83|141.23|143.83|141.23|0
1641349870000|2022-01-05 02:31:10|143.97|141.37|144.1|141.5|144.1|141.5|143.97|141.37|0
1641349880000|2022-01-05 02:31:20|144.17|141.57|144.1|141.5|144.17|141.57|144.1|141.5|0
1641349890000|2022-01-05 02:31:30|144.24|141.64|144.37|141.77|144.37|141.77|144.24|141.64|0
1641349930000|2022-01-05 02:32:10|144.24|141.64|144.37|141.77|144.37|141.77|144.24|141.64|0
1641349960000|2022-01-05 02:32:40|144.24|141.64|144.37|141.77|144.37|141.77|144.24|141.64|0
1641349980000|2022-01-05 02:33:00|144.51|141.91|144.51|141.91|144.51|141.91|144.51|141.91|0
1641350030000|2022-01-05 02:33:50|144.64|142.04|144.64|142.04|144.64|142.04|144.64|142.04|0
1641350040000|2022-01-05 02:34:00|144.78|142.18|144.64|142.04|144.78|142.18|144.64|142.04|0
1641350050000|2022-01-05 02:34:10|144.78|142.18|144.78|142.18|144.78|142.18|144.78|142.18|0
1641350060000|2022-01-05 02:34:20|144.64|142.04|144.64|142.04|144.64|142.04|144.64|142.04|0
1641350070000|2022-01-05 02:34:30|144.51|141.91|144.51|141.91|144.51|141.91|144.51|141.91|0
1641350080000|2022-01-05 02:34:40|144.37|141.77|144.51|141.91|144.51|141.91|144.37|141.77|0
1641350100000|2022-01-05 02:35:00|144.64|142.04|144.78|142.18|144.78|142.18|144.64|142.04|0
1641350110000|2022-01-05 02:35:10|144.64|142.04|144.64|142.04|144.64|142.04|144.64|142.04|0
1641350130000|2022-01-05 02:35:30|144.51|141.91|144.51|141.91|144.51|141.91|144.51|141.91|0
1641350140000|2022-01-05 02:35:40|144.64|142.04|144.64|142.04|144.64|142.04|144.64|142.04|0
1641350150000|2022-01-05 02:35:50|144.51|141.91|144.51|141.91|144.51|141.91|144.51|141.91|0
1641350160000|2022-01-05 02:36:00|144.37|141.77|144.37|141.77|144.37|141.77|144.37|141.77|0
1641350170000|2022-01-05 02:36:10|144.3|141.7|144.23|141.63|144.3|141.7|144.23|141.63|0
1641350180000|2022-01-05 02:36:20|144.37|141.77|144.3|141.7|144.37|141.77|144.23|141.63|0
1641350190000|2022-01-05 02:36:30|144.37|141.77|144.37|141.77|144.37|141.77|144.23|141.63|0
1641350200000|2022-01-05 02:36:40|144.3|141.7|144.3|141.7|144.3|141.7|144.3|141.7|0
1641350210000|2022-01-05 02:36:50|144.37|141.77|144.37|141.77|144.37|141.77|144.23|141.63|0
1641350220000|2022-01-05 02:37:00|144.3|141.7|144.37|141.77|144.37|141.77|144.3|141.7|0
1641350250000|2022-01-05 02:37:30|144.5|141.9|144.37|141.77|144.5|141.9|144.37|141.77|0
1641350270000|2022-01-05 02:37:50|144.23|141.63|144.23|141.63|144.23|141.63|144.23|141.63|0
1641350280000|2022-01-05 02:38:00|144.1|141.5|144.23|141.63|144.23|141.63|144.1|141.5|0
1641350310000|2022-01-05 02:38:30|144.16|141.56|144.23|141.63|144.23|141.63|144.16|141.56|0
1641350340000|2022-01-05 02:39:00|144.1|141.5|144.1|141.5|144.1|141.5|144.1|141.5|0
1641350360000|2022-01-05 02:39:20|144.16|141.56|144.1|141.5|144.16|141.56|144.1|141.5|0
1641350370000|2022-01-05 02:39:30|143.96|141.36|143.96|141.36|143.96|141.36|143.96|141.36|0
1641350380000|2022-01-05 02:39:40|144.1|141.5|143.96|141.36|144.1|141.5|143.96|141.36|0
1641350390000|2022-01-05 02:39:50|144.1|141.5|144.1|141.5|144.1|141.5|144.1|141.5|0
1641350400000|2022-01-05 02:40:00|143.96|141.36|143.83|141.23|143.96|141.36|143.83|141.23|0
1641350430000|2022-01-05 02:40:30|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1641350440000|2022-01-05 02:40:40|143.56|140.96|143.56|140.96|143.56|140.96|143.56|140.96|0
1641350460000|2022-01-05 02:41:00|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1641350470000|2022-01-05 02:41:10|143.56|140.96|143.83|141.23|143.83|141.23|143.56|140.96|0
1641350500000|2022-01-05 02:41:40|143.96|141.36|143.83|141.23|143.96|141.36|143.83|141.23|0
1641350520000|2022-01-05 02:42:00|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1641350530000|2022-01-05 02:42:10|143.69|141.09|143.82|141.22|143.82|141.22|143.69|141.09|0
1641350540000|2022-01-05 02:42:20|143.96|141.36|143.82|141.22|143.96|141.36|143.82|141.22|0
1641350550000|2022-01-05 02:42:30|143.96|141.36|143.96|141.36|143.96|141.36|143.89|141.29|0
1641350560000|2022-01-05 02:42:40|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1641350570000|2022-01-05 02:42:50|143.75|141.15|143.82|141.22|143.82|141.22|143.75|141.15|0
1641350580000|2022-01-05 02:43:00|143.96|141.36|143.89|141.29|143.96|141.36|143.89|141.29|0
1641350590000|2022-01-05 02:43:10|143.82|141.22|143.96|141.36|143.96|141.36|143.82|141.22|0
1641350600000|2022-01-05 02:43:20|143.89|141.29|143.89|141.29|143.96|141.36|143.89|141.29|0
1641350610000|2022-01-05 02:43:30|143.82|141.22|143.89|141.29|143.89|141.29|143.82|141.22|0
1641350620000|2022-01-05 02:43:40|143.96|141.36|143.82|141.22|143.96|141.36|143.82|141.22|0
1641350660000|2022-01-05 02:44:20|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1641350700000|2022-01-05 02:45:00|143.82|141.22|143.82|141.22|143.89|141.29|143.82|141.22|0
1641350710000|2022-01-05 02:45:10|143.89|141.29|143.96|141.36|143.96|141.36|143.89|141.29|0
1641350720000|2022-01-05 02:45:20|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1641350730000|2022-01-05 02:45:30|143.82|141.22|143.82|141.22|143.96|141.36|143.82|141.22|0
1641350750000|2022-01-05 02:45:50|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1641350760000|2022-01-05 02:46:00|143.75|141.15|143.69|141.09|143.75|141.15|143.69|141.09|0
1641350770000|2022-01-05 02:46:10|143.82|141.22|143.69|141.09|143.82|141.22|143.69|141.09|0
1641350790000|2022-01-05 02:46:30|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1641350800000|2022-01-05 02:46:40|143.96|141.36|143.89|141.29|143.96|141.36|143.89|141.29|0
1641350810000|2022-01-05 02:46:50|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1641350820000|2022-01-05 02:47:00|143.96|141.36|143.96|141.36|143.96|141.36|143.96|141.36|0
1641350860000|2022-01-05 02:47:40|144.09|141.49|144.09|141.49|144.09|141.49|144.09|141.49|0
1641350890000|2022-01-05 02:48:10|143.96|141.36|144.09|141.49|144.23|141.63|143.96|141.36|0
1641350910000|2022-01-05 02:48:30|144.23|141.63|144.23|141.63|144.23|141.63|144.09|141.49|0
1641350920000|2022-01-05 02:48:40|143.96|141.36|143.96|141.36|143.96|141.36|143.96|141.36|0
1641350930000|2022-01-05 02:48:50|144.09|141.49|143.96|141.36|144.09|141.49|143.96|141.36|0
1641350940000|2022-01-05 02:49:00|144.02|141.42|143.96|141.36|144.02|141.42|143.96|141.36|0
1641350960000|2022-01-05 02:49:20|144.09|141.49|144.09|141.49|144.09|141.49|144.09|141.49|0
1641351020000|2022-01-05 02:50:20|144.23|141.63|144.23|141.63|144.23|141.63|144.23|141.63|0
1641351050000|2022-01-05 02:50:50|144.36|141.76|144.36|141.76|144.36|141.76|144.22|141.62|0
1641351060000|2022-01-05 02:51:00|144.22|141.62|144.36|141.76|144.36|141.76|144.22|141.62|0
1641351070000|2022-01-05 02:51:10|144.22|141.62|144.36|141.76|144.36|141.76|144.22|141.62|0
1641351090000|2022-01-05 02:51:30|144.5|141.9|144.36|141.76|144.5|141.9|144.36|141.76|0
1641351100000|2022-01-05 02:51:40|144.42|141.82|144.5|141.9|144.5|141.9|144.42|141.82|0
1641351110000|2022-01-05 02:51:50|144.42|141.82|144.36|141.76|144.5|141.9|144.36|141.76|0
1641351120000|2022-01-05 02:52:00|144.49|141.89|144.49|141.89|144.49|141.89|144.49|141.89|0
1641351130000|2022-01-05 02:52:10|144.42|141.82|144.36|141.76|144.42|141.82|144.36|141.76|0
1641351160000|2022-01-05 02:52:40|144.49|141.89|144.49|141.89|144.49|141.89|144.49|141.89|0
1641351170000|2022-01-05 02:52:50|144.36|141.76|144.36|141.76|144.36|141.76|144.36|141.76|0
1641351180000|2022-01-05 02:53:00|144.49|141.89|144.49|141.89|144.49|141.89|144.49|141.89|0
1641351210000|2022-01-05 02:53:30|144.36|141.76|144.36|141.76|144.36|141.76|144.36|141.76|0
1641351220000|2022-01-05 02:53:40|144.22|141.62|144.22|141.62|144.22|141.62|144.22|141.62|0
1641351240000|2022-01-05 02:54:00|144.09|141.49|144.22|141.62|144.22|141.62|144.09|141.49|0
1641351300000|2022-01-05 02:55:00|144.09|141.49|144.09|141.49|144.09|141.49|144.09|141.49|0
1641351310000|2022-01-05 02:55:10|144.22|141.62|144.22|141.62|144.22|141.62|144.22|141.62|0
1641351320000|2022-01-05 02:55:20|144.29|141.69|144.36|141.76|144.36|141.76|144.29|141.69|0
1641351350000|2022-01-05 02:55:50|144.22|141.62|144.22|141.62|144.22|141.62|144.22|141.62|0
1641351360000|2022-01-05 02:56:00|144.36|141.76|144.49|141.89|144.49|141.89|144.36|141.76|0
1641351390000|2022-01-05 02:56:30|144.76|142.16|144.76|142.16|144.9|142.3|144.76|142.16|0
1641351410000|2022-01-05 02:56:50|144.83|142.23|144.76|142.16|144.83|142.23|144.76|142.16|0
1641351420000|2022-01-05 02:57:00|144.83|142.23|144.9|142.3|144.9|142.3|144.83|142.23|0
1641351430000|2022-01-05 02:57:10|144.96|142.36|144.9|142.3|145.03|142.43|144.9|142.3|0
1641351440000|2022-01-05 02:57:20|144.96|142.36|144.83|142.23|144.96|142.36|144.83|142.23|0
1641351450000|2022-01-05 02:57:30|144.9|142.3|144.9|142.3|144.9|142.3|144.9|142.3|0
1641351460000|2022-01-05 02:57:40|144.83|142.23|144.83|142.23|144.83|142.23|144.83|142.23|0
1641351470000|2022-01-05 02:57:50|144.9|142.3|144.76|142.16|144.9|142.3|144.76|142.16|0
1641351500000|2022-01-05 02:58:20|144.9|142.3|144.9|142.3|144.9|142.3|144.9|142.3|0
1641351510000|2022-01-05 02:58:30|144.83|142.23|144.83|142.23|144.83|142.23|144.83|142.23|0
1641351520000|2022-01-05 02:58:40|144.9|142.3|144.76|142.16|144.9|142.3|144.76|142.16|0
1641351540000|2022-01-05 02:59:00|144.9|142.3|144.76|142.16|144.9|142.3|144.76|142.16|0
1641351550000|2022-01-05 02:59:10|144.69|142.09|144.69|142.09|144.69|142.09|144.69|142.09|0
1641351560000|2022-01-05 02:59:20|144.76|142.16|144.76|142.16|144.76|142.16|144.63|142.03|0
1641351600000|2022-01-05 03:00:00|144.9|142.3|144.96|142.36|145.03|142.43|144.9|142.3|0
1641351610000|2022-01-05 03:00:10|145.03|142.43|145.03|142.43|145.03|142.43|145.03|142.43|0
1641351620000|2022-01-05 03:00:20|145.17|142.57|145.17|142.57|145.17|142.57|145.17|142.57|0
1641351640000|2022-01-05 03:00:40|145.03|142.43|145.03|142.43|145.03|142.43|145.03|142.43|0
1641351650000|2022-01-05 03:00:50|144.9|142.3|145.03|142.43|145.03|142.43|144.9|142.3|0
1641351660000|2022-01-05 03:01:00|144.9|142.3|144.9|142.3|144.9|142.3|144.9|142.3|0
1641351670000|2022-01-05 03:01:10|144.96|142.36|145.03|142.43|145.03|142.43|144.96|142.36|0
1641351690000|2022-01-05 03:01:30|144.9|142.3|144.9|142.3|144.9|142.3|144.9|142.3|0
1641351700000|2022-01-05 03:01:40|145.03|142.43|144.9|142.3|145.03|142.43|144.9|142.3|0
1641351720000|2022-01-05 03:02:00|144.96|142.36|144.9|142.3|144.96|142.36|144.9|142.3|0
1641351740000|2022-01-05 03:02:20|144.76|142.16|144.82|142.22|144.82|142.22|144.76|142.16|0
1641351750000|2022-01-05 03:02:30|144.76|142.16|144.76|142.16|144.9|142.3|144.76|142.16|0
1641351760000|2022-01-05 03:02:40|144.62|142.02|144.62|142.02|144.62|142.02|144.62|142.02|0
1641351770000|2022-01-05 03:02:50|144.69|142.09|144.76|142.16|144.76|142.16|144.69|142.09|0
1641351800000|2022-01-05 03:03:20|144.89|142.29|144.76|142.16|144.89|142.29|144.76|142.16|0
1641351810000|2022-01-05 03:03:30|144.89|142.29|144.89|142.29|144.89|142.29|144.89|142.29|0
1641351820000|2022-01-05 03:03:40|144.76|142.16|144.89|142.29|144.89|142.29|144.76|142.16|0
1641351850000|2022-01-05 03:04:10|144.82|142.22|144.82|142.22|144.89|142.29|144.82|142.22|0
1641351860000|2022-01-05 03:04:20|144.76|142.16|144.76|142.16|144.76|142.16|144.76|142.16|0
1641351890000|2022-01-05 03:04:50|144.89|142.29|144.89|142.29|144.89|142.29|144.89|142.29|0
1641351910000|2022-01-05 03:05:10|144.96|142.36|145.03|142.43|145.03|142.43|144.96|142.36|0
1641351940000|2022-01-05 03:05:40|145.16|142.56|145.16|142.56|145.16|142.56|145.16|142.56|0
1641351950000|2022-01-05 03:05:50|145.03|142.43|145.03|142.43|145.16|142.56|145.03|142.43|0
1641351960000|2022-01-05 03:06:00|145.09|142.49|144.89|142.29|145.09|142.49|144.89|142.29|0
1641351980000|2022-01-05 03:06:20|144.82|142.22|144.89|142.29|144.89|142.29|144.82|142.22|0
1641351990000|2022-01-05 03:06:30|144.76|142.16|144.89|142.29|144.89|142.29|144.76|142.16|0
1641352000000|2022-01-05 03:06:40|144.96|142.36|145.03|142.43|145.03|142.43|144.96|142.36|0
1641352060000|2022-01-05 03:07:40|144.89|142.29|144.89|142.29|144.89|142.29|144.89|142.29|0
1641352090000|2022-01-05 03:08:10|144.76|142.16|144.89|142.29|144.89|142.29|144.76|142.16|0
1641352100000|2022-01-05 03:08:20|145.03|142.43|145.03|142.43|145.03|142.43|145.03|142.43|0
1641352120000|2022-01-05 03:08:40|144.89|142.29|144.89|142.29|144.89|142.29|144.89|142.29|0
1641352140000|2022-01-05 03:09:00|144.76|142.16|144.76|142.16|144.76|142.16|144.76|142.16|0
1641352160000|2022-01-05 03:09:20|144.89|142.29|144.89|142.29|144.89|142.29|144.89|142.29|0
1641352170000|2022-01-05 03:09:30|144.82|142.22|144.89|142.29|144.89|142.29|144.82|142.22|0
1641352180000|2022-01-05 03:09:40|144.82|142.22|144.75|142.15|144.82|142.22|144.75|142.15|0
1641352190000|2022-01-05 03:09:50|144.89|142.29|144.89|142.29|144.89|142.29|144.89|142.29|0
1641352220000|2022-01-05 03:10:20|144.75|142.15|144.75|142.15|144.75|142.15|144.75|142.15|0
1641352230000|2022-01-05 03:10:30|144.82|142.22|144.82|142.22|144.82|142.22|144.82|142.22|0
1641352240000|2022-01-05 03:10:40|144.89|142.29|144.75|142.15|144.89|142.29|144.75|142.15|0
1641352260000|2022-01-05 03:11:00|144.62|142.02|144.62|142.02|144.75|142.15|144.62|142.02|0
1641352270000|2022-01-05 03:11:10|144.75|142.15|144.62|142.02|144.75|142.15|144.62|142.02|0
1641352290000|2022-01-05 03:11:30|144.48|141.88|144.48|141.88|144.48|141.88|144.48|141.88|0
1641352310000|2022-01-05 03:11:50|144.35|141.75|144.48|141.88|144.48|141.88|144.35|141.75|0
1641352330000|2022-01-05 03:12:10|144.35|141.75|144.35|141.75|144.35|141.75|144.35|141.75|0
1641352340000|2022-01-05 03:12:20|144.21|141.61|144.21|141.61|144.21|141.61|144.21|141.61|0
1641352360000|2022-01-05 03:12:40|144.35|141.75|144.35|141.75|144.35|141.75|144.35|141.75|0
1641352370000|2022-01-05 03:12:50|144.21|141.61|144.21|141.61|144.21|141.61|144.21|141.61|0
1641352380000|2022-01-05 03:13:00|144.35|141.75|144.21|141.61|144.35|141.75|144.21|141.61|0
1641352400000|2022-01-05 03:13:20|144.28|141.68|144.35|141.75|144.35|141.75|144.28|141.68|0
1641352410000|2022-01-05 03:13:30|144.28|141.68|144.21|141.61|144.28|141.68|144.21|141.61|0
1641352420000|2022-01-05 03:13:40|144.08|141.48|144.08|141.48|144.08|141.48|144.08|141.48|0
1641352450000|2022-01-05 03:14:10|143.94|141.34|143.94|141.34|143.94|141.34|143.94|141.34|0
1641352490000|2022-01-05 03:14:50|144.07|141.47|144.07|141.47|144.07|141.47|144.07|141.47|0
1641352500000|2022-01-05 03:15:00|143.94|141.34|143.53|140.93|143.94|141.34|143.53|140.93|0
1641352510000|2022-01-05 03:15:10|143.67|141.07|143.67|141.07|143.67|141.07|143.53|140.93|0
1641352520000|2022-01-05 03:15:20|143.73|141.13|143.73|141.13|143.73|141.13|143.73|141.13|0
1641352530000|2022-01-05 03:15:30|143.8|141.2|143.8|141.2|143.8|141.2|143.67|141.07|0
1641352540000|2022-01-05 03:15:40|143.94|141.34|143.94|141.34|143.94|141.34|143.94|141.34|0
1641352550000|2022-01-05 03:15:50|143.8|141.2|143.8|141.2|143.8|141.2|143.8|141.2|0
1641352560000|2022-01-05 03:16:00|143.87|141.27|143.8|141.2|143.87|141.27|143.8|141.2|0
1641352610000|2022-01-05 03:16:50|143.87|141.27|143.94|141.34|143.94|141.34|143.87|141.27|0
1641352650000|2022-01-05 03:17:30|143.87|141.27|143.87|141.27|143.94|141.34|143.87|141.27|0
1641352660000|2022-01-05 03:17:40|143.8|141.2|143.8|141.2|143.8|141.2|143.8|141.2|0
1641352670000|2022-01-05 03:17:50|143.94|141.34|143.87|141.27|143.94|141.34|143.87|141.27|0
1641352680000|2022-01-05 03:18:00|143.8|141.2|143.87|141.27|143.94|141.34|143.8|141.2|0
1641352690000|2022-01-05 03:18:10|143.8|141.2|143.8|141.2|143.8|141.2|143.8|141.2|0
1641352700000|2022-01-05 03:18:20|143.67|141.07|143.67|141.07|143.67|141.07|143.67|141.07|0
1641352710000|2022-01-05 03:18:30|143.73|141.13|143.67|141.07|143.73|141.13|143.67|141.07|0
1641352730000|2022-01-05 03:18:50|143.53|140.93|143.53|140.93|143.53|140.93|143.53|140.93|0
1641352740000|2022-01-05 03:19:00|143.67|141.07|143.67|141.07|143.67|141.07|143.67|141.07|0
1641352760000|2022-01-05 03:19:20|143.8|141.2|143.8|141.2|143.8|141.2|143.8|141.2|0
1641352770000|2022-01-05 03:19:30|143.73|141.13|143.67|141.07|143.73|141.13|143.67|141.07|0
1641352780000|2022-01-05 03:19:40|143.73|141.13|143.67|141.07|143.73|141.13|143.67|141.07|0
1641352790000|2022-01-05 03:19:50|143.8|141.2|143.8|141.2|143.8|141.2|143.73|141.13|0
1641352800000|2022-01-05 03:20:00|143.67|141.07|143.53|140.93|143.67|141.07|143.53|140.93|0
1641352820000|2022-01-05 03:20:20|143.6|141|143.67|141.07|143.67|141.07|143.6|141|0
1641352850000|2022-01-05 03:20:50|143.8|141.2|143.8|141.2|143.8|141.2|143.8|141.2|0
1641352860000|2022-01-05 03:21:00|143.73|141.13|143.8|141.2|143.8|141.2|143.73|141.13|0
1641352870000|2022-01-05 03:21:10|143.87|141.27|143.94|141.34|143.94|141.34|143.87|141.27|0
1641352880000|2022-01-05 03:21:20|144|141.4|144|141.4|144|141.4|144|141.4|0
1641352890000|2022-01-05 03:21:30|143.94|141.34|143.94|141.34|143.94|141.34|143.94|141.34|0
1641352900000|2022-01-05 03:21:40|144.07|141.47|144.07|141.47|144.07|141.47|144.07|141.47|0
1641352910000|2022-01-05 03:21:50|144.21|141.61|144.21|141.61|144.21|141.61|144.21|141.61|0
1641352950000|2022-01-05 03:22:30|144.34|141.74|144.21|141.61|144.34|141.74|144.21|141.61|0
1641352960000|2022-01-05 03:22:40|144.2|141.6|144.2|141.6|144.2|141.6|144.2|141.6|0
1641352980000|2022-01-05 03:23:00|144.13|141.53|144.2|141.6|144.2|141.6|144.13|141.53|0
1641353010000|2022-01-05 03:23:30|144.27|141.67|144.27|141.67|144.27|141.67|144.27|141.67|0
1641353020000|2022-01-05 03:23:40|144.2|141.6|144.2|141.6|144.2|141.6|144.2|141.6|0
1641353030000|2022-01-05 03:23:50|144.07|141.47|144.07|141.47|144.07|141.47|144.07|141.47|0
1641353050000|2022-01-05 03:24:10|144|141.4|144|141.4|144|141.4|144|141.4|0
1641353060000|2022-01-05 03:24:20|144.07|141.47|144.07|141.47|144.07|141.47|144.07|141.47|0
1641353100000|2022-01-05 03:25:00|143.93|141.33|143.93|141.33|143.93|141.33|143.93|141.33|0
1641353110000|2022-01-05 03:25:10|143.86|141.26|143.8|141.2|143.86|141.26|143.8|141.2|0
1641353130000|2022-01-05 03:25:30|143.93|141.33|143.93|141.33|143.93|141.33|143.93|141.33|0
1641353150000|2022-01-05 03:25:50|143.8|141.2|143.8|141.2|143.8|141.2|143.8|141.2|0
1641353160000|2022-01-05 03:26:00|143.86|141.26|143.93|141.33|143.93|141.33|143.86|141.26|0
1641353170000|2022-01-05 03:26:10|143.86|141.26|143.93|141.33|143.93|141.33|143.86|141.26|0
1641353180000|2022-01-05 03:26:20|144.07|141.47|144.07|141.47|144.07|141.47|144.07|141.47|0
1641353190000|2022-01-05 03:26:30|144|141.4|144|141.4|144|141.4|144|141.4|0
1641353200000|2022-01-05 03:26:40|144.07|141.47|144.07|141.47|144.07|141.47|144|141.4|0
1641353230000|2022-01-05 03:27:10|143.93|141.33|143.93|141.33|143.93|141.33|143.93|141.33|0
1641353270000|2022-01-05 03:27:50|143.8|141.2|143.8|141.2|143.8|141.2|143.8|141.2|0
1641353320000|2022-01-05 03:28:40|143.93|141.33|143.93|141.33|144|141.4|143.93|141.33|0
1641353330000|2022-01-05 03:28:50|144|141.4|144.07|141.47|144.07|141.47|143.93|141.33|0
1641353340000|2022-01-05 03:29:00|143.93|141.33|144.07|141.47|144.07|141.47|143.93|141.33|0
1641353350000|2022-01-05 03:29:10|144|141.4|144.07|141.47|144.07|141.47|144|141.4|0
1641353360000|2022-01-05 03:29:20|143.93|141.33|143.93|141.33|143.93|141.33|143.93|141.33|0
1641353370000|2022-01-05 03:29:30|144.07|141.47|144.07|141.47|144.07|141.47|144|141.4|0
1641353400000|2022-01-05 03:30:00|143.99|141.39|143.93|141.33|143.99|141.39|143.93|141.33|0
1641353410000|2022-01-05 03:30:10|144.07|141.47|144.2|141.6|144.2|141.6|144.07|141.47|0
1641353430000|2022-01-05 03:30:30|144.26|141.66|144.26|141.66|144.26|141.66|144.26|141.66|0
1641353440000|2022-01-05 03:30:40|144.2|141.6|144.34|141.74|144.34|141.74|144.2|141.6|0
1641353450000|2022-01-05 03:30:50|144.2|141.6|144.26|141.66|144.26|141.66|144.2|141.6|0
1641353460000|2022-01-05 03:31:00|144.2|141.6|144.2|141.6|144.2|141.6|144.2|141.6|0
1641353490000|2022-01-05 03:31:30|144.13|141.53|144.2|141.6|144.2|141.6|144.13|141.53|0
1641353500000|2022-01-05 03:31:40|144.13|141.53|144.06|141.46|144.13|141.53|144.06|141.46|0
1641353530000|2022-01-05 03:32:10|143.99|141.39|143.79|141.19|143.99|141.39|143.79|141.19|0
1641353540000|2022-01-05 03:32:20|143.66|141.06|143.66|141.06|143.66|141.06|143.66|141.06|0
1641353550000|2022-01-05 03:32:30|143.79|141.19|143.79|141.19|143.79|141.19|143.79|141.19|0
1641353560000|2022-01-05 03:32:40|143.93|141.33|143.93|141.33|143.93|141.33|143.93|141.33|0
1641353580000|2022-01-05 03:33:00|143.99|141.39|143.93|141.33|143.99|141.39|143.93|141.33|0
1641353590000|2022-01-05 03:33:10|143.99|141.39|143.99|141.39|143.99|141.39|143.99|141.39|0
1641353600000|2022-01-05 03:33:20|144.06|141.46|144.06|141.46|144.06|141.46|144.06|141.46|0
1641353640000|2022-01-05 03:34:00|144.2|141.6|144.06|141.46|144.2|141.6|144.06|141.46|0
1641353700000|2022-01-05 03:35:00|144.2|141.6|144.2|141.6|144.2|141.6|144.2|141.6|0
1641353710000|2022-01-05 03:35:10|144.33|141.73|144.33|141.73|144.33|141.73|144.33|141.73|0
1641353720000|2022-01-05 03:35:20|144.47|141.87|144.47|141.87|144.47|141.87|144.47|141.87|0
1641353730000|2022-01-05 03:35:30|144.6|142|144.47|141.87|144.6|142|144.47|141.87|0
1641353740000|2022-01-05 03:35:40|144.6|142|144.6|142|144.6|142|144.6|142|0
1641353750000|2022-01-05 03:35:50|144.53|141.93|144.53|141.93|144.53|141.93|144.53|141.93|0
1641353760000|2022-01-05 03:36:00|144.47|141.87|144.47|141.87|144.47|141.87|144.47|141.87|0
1641353770000|2022-01-05 03:36:10|144.6|142|144.6|142|144.6|142|144.6|142|0
1641353790000|2022-01-05 03:36:30|144.74|142.14|144.74|142.14|144.74|142.14|144.74|142.14|0
1641353810000|2022-01-05 03:36:50|144.6|142|144.47|141.87|144.6|142|144.47|141.87|0
1641353870000|2022-01-05 03:37:50|144.6|142|144.6|142|144.6|142|144.6|142|0
1641353880000|2022-01-05 03:38:00|144.47|141.87|144.47|141.87|144.47|141.87|144.47|141.87|0
1641353930000|2022-01-05 03:38:50|144.33|141.73|144.33|141.73|144.33|141.73|144.33|141.73|0
1641353940000|2022-01-05 03:39:00|144.4|141.8|144.4|141.8|144.4|141.8|144.33|141.73|0
1641353950000|2022-01-05 03:39:10|144.33|141.73|144.47|141.87|144.47|141.87|144.33|141.73|0
1641353970000|2022-01-05 03:39:30|144.6|142|144.6|142|144.6|142|144.6|142|0
1641353990000|2022-01-05 03:39:50|144.74|142.14|144.6|142|144.74|142.14|144.6|142|0
1641354030000|2022-01-05 03:40:30|144.46|141.86|144.6|142|144.6|142|144.46|141.86|0
1641354200000|2022-01-05 03:43:20|144.53|141.93|144.53|141.93|144.53|141.93|144.53|141.93|0
1641354210000|2022-01-05 03:43:30|144.6|142|144.6|142|144.6|142|144.46|141.86|0
1641354260000|2022-01-05 03:44:20|144.73|142.13|144.73|142.13|144.73|142.13|144.73|142.13|0
1641354270000|2022-01-05 03:44:30|144.6|142|144.66|142.06|144.66|142.06|144.6|142|0
1641354280000|2022-01-05 03:44:40|144.73|142.13|144.73|142.13|144.73|142.13|144.73|142.13|0
1641354360000|2022-01-05 03:46:00|144.6|142|144.6|142|144.6|142|144.6|142|0
1641354400000|2022-01-05 03:46:40|144.46|141.86|144.46|141.86|144.46|141.86|144.46|141.86|0
1641354420000|2022-01-05 03:47:00|144.6|142|144.6|142|144.6|142|144.6|142|0
1641354430000|2022-01-05 03:47:10|144.46|141.86|144.46|141.86|144.46|141.86|144.46|141.86|0
1641354460000|2022-01-05 03:47:40|144.32|141.72|144.32|141.72|144.32|141.72|144.32|141.72|0
1641354480000|2022-01-05 03:48:00|144.46|141.86|144.39|141.79|144.46|141.86|144.39|141.79|0
1641354490000|2022-01-05 03:48:10|144.32|141.72|144.32|141.72|144.32|141.72|144.32|141.72|0
1641354510000|2022-01-05 03:48:30|144.39|141.79|144.39|141.79|144.39|141.79|144.39|141.79|0
1641354520000|2022-01-05 03:48:40|144.46|141.86|144.32|141.72|144.46|141.86|144.32|141.72|0
1641354540000|2022-01-05 03:49:00|144.25|141.65|144.32|141.72|144.32|141.72|144.25|141.65|0
1641354550000|2022-01-05 03:49:10|144.19|141.59|144.19|141.59|144.19|141.59|144.19|141.59|0
1641354560000|2022-01-05 03:49:20|144.32|141.72|144.25|141.65|144.32|141.72|144.25|141.65|0
1641354570000|2022-01-05 03:49:30|144.19|141.59|144.19|141.59|144.19|141.59|144.19|141.59|0
1641354600000|2022-01-05 03:50:00|144.05|141.45|144.19|141.59|144.19|141.59|144.05|141.45|0
1641354620000|2022-01-05 03:50:20|144.12|141.52|144.12|141.52|144.12|141.52|144.12|141.52|0
1641354630000|2022-01-05 03:50:30|144.19|141.59|144.25|141.65|144.25|141.65|144.19|141.59|0
1641354640000|2022-01-05 03:50:40|144.32|141.72|144.25|141.65|144.32|141.72|144.25|141.65|0
1641354650000|2022-01-05 03:50:50|144.19|141.59|144.19|141.59|144.19|141.59|144.19|141.59|0
1641354690000|2022-01-05 03:51:30|144.12|141.52|144.12|141.52|144.12|141.52|144.12|141.52|0
1641354700000|2022-01-05 03:51:40|144.19|141.59|144.19|141.59|144.19|141.59|144.19|141.59|0
1641354740000|2022-01-05 03:52:20|144.32|141.72|144.32|141.72|144.32|141.72|144.32|141.72|0
1641354780000|2022-01-05 03:53:00|144.19|141.59|144.19|141.59|144.19|141.59|144.19|141.59|0
1641354790000|2022-01-05 03:53:10|144.32|141.72|144.32|141.72|144.32|141.72|144.32|141.72|0
1641354810000|2022-01-05 03:53:30|144.39|141.79|144.59|141.99|144.59|141.99|144.39|141.79|0
1641354880000|2022-01-05 03:54:40|144.73|142.13|144.59|141.99|144.73|142.13|144.59|141.99|0
1641354890000|2022-01-05 03:54:50|144.73|142.13|144.66|142.06|144.73|142.13|144.66|142.06|0
1641354900000|2022-01-05 03:55:00|144.73|142.13|144.73|142.13|144.73|142.13|144.73|142.13|0
1641355000000|2022-01-05 03:56:40|144.59|141.99|144.45|141.85|144.59|141.99|144.45|141.85|0
1641355070000|2022-01-05 03:57:50|144.52|141.92|144.59|141.99|144.59|141.99|144.52|141.92|0
1641355090000|2022-01-05 03:58:10|144.65|142.05|144.65|142.05|144.65|142.05|144.65|142.05|0
1641355100000|2022-01-05 03:58:20|144.72|142.12|144.65|142.05|144.72|142.12|144.59|141.99|0
1641355120000|2022-01-05 03:58:40|144.72|142.12|144.72|142.12|144.72|142.12|144.72|142.12|0
1641355130000|2022-01-05 03:58:50|144.65|142.05|144.72|142.12|144.72|142.12|144.65|142.05|0
1641355160000|2022-01-05 03:59:20|144.86|142.26|145|142.4|145|142.4|144.86|142.26|0
1641355170000|2022-01-05 03:59:30|144.99|142.39|144.86|142.26|144.99|142.39|144.86|142.26|0
1641355180000|2022-01-05 03:59:40|144.99|142.39|144.99|142.39|144.99|142.39|144.86|142.26|0
1641355190000|2022-01-05 03:59:50|144.86|142.26|144.79|142.19|144.86|142.26|144.79|142.19|0
1641355200000|2022-01-05 04:00:00|144.72|142.12|144.99|142.39|144.99|142.39|144.72|142.12|0
1641355210000|2022-01-05 04:00:10|144.86|142.26|144.86|142.26|144.86|142.26|144.86|142.26|0
1641355230000|2022-01-05 04:00:30|144.72|142.12|144.86|142.26|144.86|142.26|144.72|142.12|0
1641355240000|2022-01-05 04:00:40|144.79|142.19|144.79|142.19|144.79|142.19|144.79|142.19|0
1641355250000|2022-01-05 04:00:50|144.86|142.26|144.86|142.26|144.86|142.26|144.86|142.26|0
1641355260000|2022-01-05 04:01:00|144.72|142.12|144.86|142.26|144.86|142.26|144.72|142.12|0
1641355330000|2022-01-05 04:02:10|144.72|142.12|144.72|142.12|144.72|142.12|144.72|142.12|0
1641355360000|2022-01-05 04:02:40|144.86|142.26|144.86|142.26|144.86|142.26|144.86|142.26|0
1641355380000|2022-01-05 04:03:00|144.99|142.39|144.99|142.39|144.99|142.39|144.99|142.39|0
1641355430000|2022-01-05 04:03:50|145.06|142.46|145.13|142.53|145.13|142.53|145.06|142.46|0
1641355440000|2022-01-05 04:04:00|144.99|142.39|144.99|142.39|144.99|142.39|144.99|142.39|0
1641355490000|2022-01-05 04:04:50|144.86|142.26|144.86|142.26|144.86|142.26|144.86|142.26|0
1641355540000|2022-01-05 04:05:40|144.72|142.12|144.72|142.12|144.72|142.12|144.72|142.12|0
1641355560000|2022-01-05 04:06:00|144.58|141.98|144.58|141.98|144.58|141.98|144.58|141.98|0
1641355680000|2022-01-05 04:08:00|144.45|141.85|144.45|141.85|144.45|141.85|144.45|141.85|0
1641355710000|2022-01-05 04:08:30|144.58|141.98|144.58|141.98|144.58|141.98|144.58|141.98|0
1641355720000|2022-01-05 04:08:40|144.51|141.91|144.45|141.85|144.51|141.91|144.45|141.85|0
1641355780000|2022-01-05 04:09:40|144.58|141.98|144.58|141.98|144.58|141.98|144.58|141.98|0
1641355820000|2022-01-05 04:10:20|144.72|142.12|144.72|142.12|144.72|142.12|144.72|142.12|0
1641355830000|2022-01-05 04:10:30|144.58|141.98|144.58|141.98|144.58|141.98|144.58|141.98|0
1641355920000|2022-01-05 04:12:00|144.65|142.05|144.65|142.05|144.65|142.05|144.65|142.05|0
1641355930000|2022-01-05 04:12:10|144.72|142.12|144.72|142.12|144.72|142.12|144.72|142.12|0
1641355940000|2022-01-05 04:12:20|144.65|142.05|144.65|142.05|144.65|142.05|144.65|142.05|0
1641355950000|2022-01-05 04:12:30|144.58|141.98|144.58|141.98|144.58|141.98|144.58|141.98|0
1641355990000|2022-01-05 04:13:10|144.72|142.12|144.72|142.12|144.72|142.12|144.72|142.12|0
1641356000000|2022-01-05 04:13:20|144.71|142.11|144.71|142.11|144.71|142.11|144.71|142.11|0
1641356030000|2022-01-05 04:13:50|144.58|141.98|144.58|141.98|144.58|141.98|144.58|141.98|0
1641356130000|2022-01-05 04:15:30|144.44|141.84|144.44|141.84|144.44|141.84|144.44|141.84|0
1641356160000|2022-01-05 04:16:00|144.51|141.91|144.51|141.91|144.58|141.98|144.51|141.91|0
1641356170000|2022-01-05 04:16:10|144.44|141.84|144.44|141.84|144.44|141.84|144.44|141.84|0
1641356190000|2022-01-05 04:16:30|144.31|141.71|144.31|141.71|144.31|141.71|144.31|141.71|0
1641356280000|2022-01-05 04:18:00|144.44|141.84|144.44|141.84|144.44|141.84|144.44|141.84|0
1641356290000|2022-01-05 04:18:10|144.31|141.71|144.44|141.84|144.44|141.84|144.31|141.71|0
1641356300000|2022-01-05 04:18:20|144.31|141.71|144.31|141.71|144.31|141.71|144.31|141.71|0
1641356320000|2022-01-05 04:18:40|144.44|141.84|144.44|141.84|144.44|141.84|144.44|141.84|0
1641356340000|2022-01-05 04:19:00|144.37|141.77|144.44|141.84|144.44|141.84|144.37|141.77|0
1641356350000|2022-01-05 04:19:10|144.3|141.7|144.3|141.7|144.3|141.7|144.3|141.7|0
1641356370000|2022-01-05 04:19:30|144.37|141.77|144.37|141.77|144.37|141.77|144.37|141.77|0
1641356380000|2022-01-05 04:19:40|144.44|141.84|144.44|141.84|144.44|141.84|144.44|141.84|0
1641356580000|2022-01-05 04:23:00|144.57|141.97|144.5|141.9|144.57|141.97|144.5|141.9|0
1641356590000|2022-01-05 04:23:10|144.44|141.84|144.57|141.97|144.57|141.97|144.44|141.84|0
1641356680000|2022-01-05 04:24:40|144.64|142.04|144.71|142.11|144.71|142.11|144.64|142.04|0
1641356720000|2022-01-05 04:25:20|144.64|142.04|144.57|141.97|144.64|142.04|144.57|141.97|0
1641356820000|2022-01-05 04:27:00|144.44|141.84|144.44|141.84|144.44|141.84|144.44|141.84|0
1641356860000|2022-01-05 04:27:40|144.43|141.83|144.43|141.83|144.43|141.83|144.43|141.83|0
1641356870000|2022-01-05 04:27:50|144.5|141.9|144.5|141.9|144.5|141.9|144.5|141.9|0
1641356880000|2022-01-05 04:28:00|144.57|141.97|144.57|141.97|144.57|141.97|144.57|141.97|0
1641356990000|2022-01-05 04:29:50|144.5|141.9|144.43|141.83|144.5|141.9|144.43|141.83|0
1641357070000|2022-01-05 04:31:10|144.3|141.7|144.3|141.7|144.3|141.7|144.3|141.7|0
1641357080000|2022-01-05 04:31:20|144.23|141.63|144.23|141.63|144.23|141.63|144.23|141.63|0
1641357090000|2022-01-05 04:31:30|144.16|141.56|144.23|141.63|144.23|141.63|144.16|141.56|0
1641357100000|2022-01-05 04:31:40|144.16|141.56|144.23|141.63|144.23|141.63|144.16|141.56|0
1641357110000|2022-01-05 04:31:50|144.16|141.56|144.03|141.43|144.16|141.56|144.03|141.43|0
1641357120000|2022-01-05 04:32:00|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1641357150000|2022-01-05 04:32:30|144.03|141.43|143.89|141.29|144.03|141.43|143.89|141.29|0
1641357170000|2022-01-05 04:32:50|144.03|141.43|144.03|141.43|144.03|141.43|143.96|141.36|0
1641357180000|2022-01-05 04:33:00|143.89|141.29|144.03|141.43|144.03|141.43|143.89|141.29|0
1641357210000|2022-01-05 04:33:30|144.09|141.49|144.03|141.43|144.09|141.49|144.03|141.43|0
1641357220000|2022-01-05 04:33:40|144.09|141.49|144.16|141.56|144.16|141.56|144.09|141.49|0
1641357230000|2022-01-05 04:33:50|144.23|141.63|144.16|141.56|144.23|141.63|144.16|141.56|0
1641357260000|2022-01-05 04:34:20|144.02|141.42|144.02|141.42|144.02|141.42|144.02|141.42|0
1641357300000|2022-01-05 04:35:00|144.16|141.56|144.16|141.56|144.16|141.56|144.09|141.49|0
1641357310000|2022-01-05 04:35:10|144.02|141.42|144.02|141.42|144.02|141.42|144.02|141.42|0
1641357350000|2022-01-05 04:35:50|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1641357360000|2022-01-05 04:36:00|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1641357370000|2022-01-05 04:36:10|143.62|141.02|143.48|140.88|143.62|141.02|143.48|140.88|0
1641357410000|2022-01-05 04:36:50|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1641357440000|2022-01-05 04:37:20|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1641357460000|2022-01-05 04:37:40|143.62|141.02|143.48|140.88|143.62|141.02|143.48|140.88|0
1641357470000|2022-01-05 04:37:50|143.62|141.02|143.48|140.88|143.62|141.02|143.48|140.88|0
1641357480000|2022-01-05 04:38:00|143.62|141.02|143.55|140.95|143.62|141.02|143.55|140.95|0
1641357490000|2022-01-05 04:38:10|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1641357520000|2022-01-05 04:38:40|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1641357540000|2022-01-05 04:39:00|143.62|141.02|143.62|141.02|143.62|141.02|143.55|140.95|0
1641357570000|2022-01-05 04:39:30|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1641357610000|2022-01-05 04:40:10|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1641357700000|2022-01-05 04:41:40|143.88|141.28|143.88|141.28|143.88|141.28|143.88|141.28|0
1641357750000|2022-01-05 04:42:30|144.02|141.42|144.02|141.42|144.02|141.42|144.02|141.42|0
1641357790000|2022-01-05 04:43:10|144.15|141.55|144.15|141.55|144.15|141.55|144.15|141.55|0
1641357890000|2022-01-05 04:44:50|144.02|141.42|144.02|141.42|144.02|141.42|144.02|141.42|0
1641357900000|2022-01-05 04:45:00|144.15|141.55|144.15|141.55|144.15|141.55|144.15|141.55|0
1641357940000|2022-01-05 04:45:40|144.08|141.48|144.08|141.48|144.08|141.48|144.08|141.48|0
1641357950000|2022-01-05 04:45:50|144.02|141.42|144.02|141.42|144.02|141.42|144.02|141.42|0
1641357960000|2022-01-05 04:46:00|144.15|141.55|144.15|141.55|144.15|141.55|144.15|141.55|0
1641357990000|2022-01-05 04:46:30|144.02|141.42|144.02|141.42|144.02|141.42|144.02|141.42|0
1641358000000|2022-01-05 04:46:40|144.08|141.48|144.08|141.48|144.08|141.48|144.08|141.48|0
1641358010000|2022-01-05 04:46:50|144.15|141.55|144.15|141.55|144.15|141.55|144.15|141.55|0
1641358020000|2022-01-05 04:47:00|144.08|141.48|144.15|141.55|144.15|141.55|144.08|141.48|0
1641358040000|2022-01-05 04:47:20|144.22|141.62|144.15|141.55|144.22|141.62|144.15|141.55|0
1641358070000|2022-01-05 04:47:50|144.22|141.62|144.22|141.62|144.22|141.62|144.22|141.62|0
1641358080000|2022-01-05 04:48:00|144.15|141.55|144.15|141.55|144.15|141.55|144.15|141.55|0
1641358090000|2022-01-05 04:48:10|144.29|141.69|144.29|141.69|144.29|141.69|144.29|141.69|0
1641358150000|2022-01-05 04:49:10|144.35|141.75|144.42|141.82|144.42|141.82|144.35|141.75|0
1641358170000|2022-01-05 04:49:30|144.49|141.89|144.42|141.82|144.49|141.89|144.42|141.82|0
1641358190000|2022-01-05 04:49:50|144.49|141.89|144.49|141.89|144.49|141.89|144.42|141.82|0
1641358200000|2022-01-05 04:50:00|144.42|141.82|144.42|141.82|144.56|141.96|144.42|141.82|0
1641358210000|2022-01-05 04:50:10|144.56|141.96|144.56|141.96|144.56|141.96|144.56|141.96|0
1641358270000|2022-01-05 04:51:10|144.42|141.82|144.42|141.82|144.42|141.82|144.42|141.82|0
1641358320000|2022-01-05 04:52:00|144.28|141.68|144.28|141.68|144.28|141.68|144.28|141.68|0
1641358350000|2022-01-05 04:52:30|144.21|141.61|144.21|141.61|144.21|141.61|144.21|141.61|0
1641358360000|2022-01-05 04:52:40|144.15|141.55|144.15|141.55|144.15|141.55|144.15|141.55|0
1641358390000|2022-01-05 04:53:10|144.21|141.61|144.28|141.68|144.28|141.68|144.21|141.61|0
1641358430000|2022-01-05 04:53:50|144.15|141.55|144.15|141.55|144.15|141.55|144.15|141.55|0
1641358440000|2022-01-05 04:54:00|144.21|141.61|144.15|141.55|144.21|141.61|144.15|141.55|0
1641358450000|2022-01-05 04:54:10|144.01|141.41|144.01|141.41|144.01|141.41|144.01|141.41|0
1641358460000|2022-01-05 04:54:20|144.15|141.55|144.15|141.55|144.15|141.55|144.15|141.55|0
1641358500000|2022-01-05 04:55:00|144.01|141.41|144.01|141.41|144.01|141.41|144.01|141.41|0
1641358510000|2022-01-05 04:55:10|144.08|141.48|144.08|141.48|144.08|141.48|144.08|141.48|0
1641358520000|2022-01-05 04:55:20|144.15|141.55|144.08|141.48|144.15|141.55|144.08|141.48|0
1641358530000|2022-01-05 04:55:30|144.15|141.55|144.01|141.41|144.15|141.55|144.01|141.41|0
1641358610000|2022-01-05 04:56:50|144.08|141.48|144.15|141.55|144.15|141.55|144.08|141.48|0
1641358630000|2022-01-05 04:57:10|144.01|141.41|144.01|141.41|144.01|141.41|144.01|141.41|0
1641358660000|2022-01-05 04:57:40|144.15|141.55|144.15|141.55|144.15|141.55|144.15|141.55|0
1641358700000|2022-01-05 04:58:20|144.14|141.54|144.14|141.54|144.14|141.54|144.14|141.54|0
1641358800000|2022-01-05 05:00:00|144.28|141.68|144.14|141.54|144.28|141.68|144.01|141.41|0
1641358810000|2022-01-05 05:00:10|144.28|141.68|144.28|141.68|144.28|141.68|144.28|141.68|0
1641358820000|2022-01-05 05:00:20|144.34|141.74|144.28|141.68|144.34|141.74|144.28|141.68|0
1641358840000|2022-01-05 05:00:40|144.14|141.54|144.28|141.68|144.34|141.74|144.14|141.54|0
1641358860000|2022-01-05 05:01:00|144.14|141.54|144.14|141.54|144.14|141.54|144.14|141.54|0
1641358880000|2022-01-05 05:01:20|144.01|141.41|144.01|141.41|144.01|141.41|144.01|141.41|0
1641358940000|2022-01-05 05:02:20|143.87|141.27|143.87|141.27|143.87|141.27|143.87|141.27|0
1641358950000|2022-01-05 05:02:30|143.74|141.14|143.47|140.87|143.74|141.14|143.47|140.87|0
1641358960000|2022-01-05 05:02:40|143.6|141|143.53|140.93|143.6|141|143.47|140.87|0
1641358970000|2022-01-05 05:02:50|143.6|141|143.6|141|143.6|141|143.47|140.87|0
1641358980000|2022-01-05 05:03:00|143.47|140.87|143.47|140.87|143.47|140.87|143.47|140.87|0
1641358990000|2022-01-05 05:03:10|143.33|140.73|143.33|140.73|143.33|140.73|143.33|140.73|0
1641359000000|2022-01-05 05:03:20|143.47|140.87|143.33|140.73|143.47|140.87|143.33|140.73|0
1641359010000|2022-01-05 05:03:30|143.47|140.87|143.47|140.87|143.47|140.87|143.33|140.73|0
1641359020000|2022-01-05 05:03:40|143.4|140.8|143.33|140.73|143.4|140.8|143.33|140.73|0
1641359030000|2022-01-05 05:03:50|143.4|140.8|143.47|140.87|143.47|140.87|143.4|140.8|0
1641359080000|2022-01-05 05:04:40|143.6|141|143.6|141|143.6|141|143.6|141|0
1641359090000|2022-01-05 05:04:50|143.67|141.07|143.74|141.14|143.74|141.14|143.67|141.07|0
1641359100000|2022-01-05 05:05:00|143.67|141.07|143.74|141.14|143.74|141.14|143.67|141.07|0
1641359120000|2022-01-05 05:05:20|143.87|141.27|143.87|141.27|143.87|141.27|143.87|141.27|0
1641359130000|2022-01-05 05:05:30|143.73|141.13|143.73|141.13|143.73|141.13|143.73|141.13|0
1641359160000|2022-01-05 05:06:00|143.6|141|143.73|141.13|143.73|141.13|143.6|141|0
1641359200000|2022-01-05 05:06:40|143.6|141|143.6|141|143.66|141.06|143.6|141|0
1641359210000|2022-01-05 05:06:50|143.73|141.13|143.73|141.13|143.73|141.13|143.73|141.13|0
1641359220000|2022-01-05 05:07:00|143.6|141|143.6|141|143.6|141|143.6|141|0
1641359230000|2022-01-05 05:07:10|143.73|141.13|143.6|141|143.73|141.13|143.6|141|0
1641359240000|2022-01-05 05:07:20|143.66|141.06|143.73|141.13|143.73|141.13|143.66|141.06|0
1641359270000|2022-01-05 05:07:50|143.6|141|143.6|141|143.6|141|143.6|141|0
1641359280000|2022-01-05 05:08:00|143.73|141.13|143.73|141.13|143.73|141.13|143.73|141.13|0
1641359330000|2022-01-05 05:08:50|143.6|141|143.6|141|143.6|141|143.6|141|0
1641359340000|2022-01-05 05:09:00|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1641359350000|2022-01-05 05:09:10|143.33|140.73|143.33|140.73|143.33|140.73|143.33|140.73|0
1641359370000|2022-01-05 05:09:30|143.19|140.59|143.06|140.46|143.19|140.59|143.06|140.46|0
1641359390000|2022-01-05 05:09:50|143.33|140.73|143.33|140.73|143.33|140.73|143.33|140.73|0
1641359400000|2022-01-05 05:10:00|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1641359420000|2022-01-05 05:10:20|143.33|140.73|143.33|140.73|143.33|140.73|143.33|140.73|0
1641359430000|2022-01-05 05:10:30|143.46|140.86|143.39|140.79|143.46|140.86|143.39|140.79|0
1641359440000|2022-01-05 05:10:40|143.46|140.86|143.6|141|143.6|141|143.46|140.86|0
1641359460000|2022-01-05 05:11:00|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1641359490000|2022-01-05 05:11:30|143.6|141|143.6|141|143.6|141|143.6|141|0
1641359520000|2022-01-05 05:12:00|143.73|141.13|143.6|141|143.73|141.13|143.6|141|0
1641359530000|2022-01-05 05:12:10|143.66|141.06|143.6|141|143.66|141.06|143.6|141|0
1641359560000|2022-01-05 05:12:40|143.73|141.13|143.73|141.13|143.73|141.13|143.73|141.13|0
1641359580000|2022-01-05 05:13:00|143.87|141.27|143.8|141.2|143.87|141.27|143.8|141.2|0
1641359590000|2022-01-05 05:13:10|143.87|141.27|143.87|141.27|143.87|141.27|143.87|141.27|0
1641359600000|2022-01-05 05:13:20|144|141.4|144|141.4|144|141.4|144|141.4|0
1641359610000|2022-01-05 05:13:30|143.87|141.27|143.86|141.26|143.93|141.33|143.86|141.26|0
1641359620000|2022-01-05 05:13:40|144|141.4|144|141.4|144|141.4|144|141.4|0
1641359630000|2022-01-05 05:13:50|143.86|141.26|144|141.4|144|141.4|143.86|141.26|0
1641359650000|2022-01-05 05:14:10|144.14|141.54|144.13|141.53|144.14|141.54|144.13|141.53|0
1641359660000|2022-01-05 05:14:20|144|141.4|144|141.4|144|141.4|144|141.4|0
1641359670000|2022-01-05 05:14:30|144.06|141.46|144.06|141.46|144.06|141.46|144|141.4|0
1641359680000|2022-01-05 05:14:40|144|141.4|144|141.4|144|141.4|144|141.4|0
1641359690000|2022-01-05 05:14:50|144.13|141.53|144|141.4|144.13|141.53|144|141.4|0
1641359700000|2022-01-05 05:15:00|144.13|141.53|144.13|141.53|144.13|141.53|144.13|141.53|0
1641359710000|2022-01-05 05:15:10|144|141.4|144|141.4|144.06|141.46|144|141.4|0
1641359730000|2022-01-05 05:15:30|143.93|141.33|143.86|141.26|143.93|141.33|143.86|141.26|0
1641359740000|2022-01-05 05:15:40|143.73|141.13|143.73|141.13|143.73|141.13|143.73|141.13|0
1641359750000|2022-01-05 05:15:50|143.86|141.26|143.86|141.26|143.86|141.26|143.86|141.26|0
1641359760000|2022-01-05 05:16:00|143.79|141.19|143.86|141.26|143.86|141.26|143.79|141.19|0
1641359820000|2022-01-05 05:17:00|143.73|141.13|143.73|141.13|143.73|141.13|143.73|141.13|0
1641359840000|2022-01-05 05:17:20|143.59|140.99|143.59|140.99|143.59|140.99|143.59|140.99|0
1641359850000|2022-01-05 05:17:30|143.52|140.92|143.52|140.92|143.52|140.92|143.52|140.92|0
1641359860000|2022-01-05 05:17:40|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1641359870000|2022-01-05 05:17:50|143.59|140.99|143.52|140.92|143.59|140.99|143.52|140.92|0
1641359880000|2022-01-05 05:18:00|143.46|140.86|143.52|140.92|143.52|140.92|143.46|140.86|0
1641359890000|2022-01-05 05:18:10|143.19|140.59|143.19|140.59|143.19|140.59|143.19|140.59|0
1641359940000|2022-01-05 05:19:00|143.12|140.52|143.05|140.45|143.19|140.59|143.05|140.45|0
1641359950000|2022-01-05 05:19:10|143.12|140.52|143.19|140.59|143.19|140.59|143.05|140.45|0
1641359960000|2022-01-05 05:19:20|143.25|140.65|143.25|140.65|143.25|140.65|143.25|140.65|0
1641359970000|2022-01-05 05:19:30|143.19|140.59|143.19|140.59|143.19|140.59|143.19|140.59|0
1641360030000|2022-01-05 05:20:30|143.32|140.72|143.32|140.72|143.32|140.72|143.32|140.72|0
1641360040000|2022-01-05 05:20:40|143.25|140.65|143.25|140.65|143.25|140.65|143.25|140.65|0
1641360050000|2022-01-05 05:20:50|143.19|140.59|143.19|140.59|143.19|140.59|143.19|140.59|0
1641360070000|2022-01-05 05:21:10|143.32|140.72|143.19|140.59|143.32|140.72|143.19|140.59|0
1641360080000|2022-01-05 05:21:20|142.92|140.32|143.05|140.45|143.05|140.45|142.92|140.32|0
1641360120000|2022-01-05 05:22:00|142.92|140.32|142.92|140.32|142.92|140.32|142.92|140.32|0
1641360140000|2022-01-05 05:22:20|142.78|140.18|142.78|140.18|142.78|140.18|142.78|140.18|0
1641360150000|2022-01-05 05:22:30|142.65|140.05|142.65|140.05|142.65|140.05|142.65|140.05|0
1641360180000|2022-01-05 05:23:00|142.78|140.18|142.51|139.91|142.78|140.18|142.51|139.91|0
1641360200000|2022-01-05 05:23:20|142.65|140.05|142.51|139.91|142.65|140.05|142.51|139.91|0
1641360230000|2022-01-05 05:23:50|142.65|140.05|142.24|139.64|142.65|140.05|142.24|139.64|0
1641360280000|2022-01-05 05:24:40|142.38|139.78|142.38|139.78|142.38|139.78|142.38|139.78|0
1641360300000|2022-01-05 05:25:00|142.51|139.91|142.78|140.18|142.78|140.18|142.51|139.91|0
1641360310000|2022-01-05 05:25:10|142.91|140.31|142.91|140.31|142.91|140.31|142.91|140.31|0
1641360340000|2022-01-05 05:25:40|143.05|140.45|143.05|140.45|143.05|140.45|143.05|140.45|0
1641360360000|2022-01-05 05:26:00|142.91|140.31|143.05|140.45|143.05|140.45|142.91|140.31|0
1641360370000|2022-01-05 05:26:10|142.91|140.31|143.05|140.45|143.05|140.45|142.91|140.31|0
1641360380000|2022-01-05 05:26:20|142.91|140.31|142.78|140.18|142.91|140.31|142.78|140.18|0
1641360440000|2022-01-05 05:27:20|142.64|140.04|142.51|139.91|142.64|140.04|142.51|139.91|0
1641360450000|2022-01-05 05:27:30|142.37|139.77|142.37|139.77|142.37|139.77|142.37|139.77|0
1641360470000|2022-01-05 05:27:50|142.24|139.64|142.24|139.64|142.24|139.64|142.24|139.64|0
1641360480000|2022-01-05 05:28:00|141.84|139.24|142.11|139.51|142.11|139.51|141.84|139.24|0
1641360490000|2022-01-05 05:28:10|142.17|139.57|142.11|139.51|142.17|139.57|142.11|139.51|0
1641360500000|2022-01-05 05:28:20|141.84|139.24|141.84|139.24|141.84|139.24|141.84|139.24|0
1641360510000|2022-01-05 05:28:30|141.9|139.3|141.84|139.24|141.97|139.37|141.84|139.24|0
1641360520000|2022-01-05 05:28:40|141.97|139.37|141.97|139.37|141.97|139.37|141.97|139.37|0
1641360530000|2022-01-05 05:28:50|141.9|139.3|141.84|139.24|141.9|139.3|141.84|139.24|0
1641360540000|2022-01-05 05:29:00|141.44|138.84|141.17|138.57|141.44|138.84|141.17|138.57|0
1641360550000|2022-01-05 05:29:10|141.43|138.83|141.3|138.7|141.43|138.83|141.3|138.7|0
1641360560000|2022-01-05 05:29:20|141.43|138.83|141.43|138.83|141.57|138.97|141.43|138.83|0
1641360580000|2022-01-05 05:29:40|141.5|138.9|141.5|138.9|141.5|138.9|141.5|138.9|0
1641360590000|2022-01-05 05:29:50|141.57|138.97|141.57|138.97|141.57|138.97|141.57|138.97|0
1641360600000|2022-01-05 05:30:00|141.7|139.1|141.84|139.24|141.84|139.24|141.7|139.1|0
1641360610000|2022-01-05 05:30:10|141.77|139.17|141.84|139.24|141.84|139.24|141.77|139.17|0
1641360620000|2022-01-05 05:30:20|141.77|139.17|141.84|139.24|141.84|139.24|141.77|139.17|0
1641360630000|2022-01-05 05:30:30|141.7|139.1|141.84|139.24|141.84|139.24|141.7|139.1|0
1641360640000|2022-01-05 05:30:40|142.1|139.5|142.24|139.64|142.37|139.77|142.1|139.5|0
1641360650000|2022-01-05 05:30:50|142.1|139.5|141.84|139.24|142.1|139.5|141.84|139.24|0
1641360660000|2022-01-05 05:31:00|141.9|139.3|142.1|139.5|142.1|139.5|141.9|139.3|0
1641360670000|2022-01-05 05:31:10|142.03|139.43|141.97|139.37|142.03|139.43|141.97|139.37|0
1641360680000|2022-01-05 05:31:20|141.9|139.3|141.84|139.24|141.9|139.3|141.77|139.17|0
1641360690000|2022-01-05 05:31:30|141.77|139.17|141.84|139.24|141.84|139.24|141.77|139.17|0
1641360700000|2022-01-05 05:31:40|142.1|139.5|141.97|139.37|142.1|139.5|141.97|139.37|0
1641360720000|2022-01-05 05:32:00|142.1|139.5|142.1|139.5|142.1|139.5|142.1|139.5|0
1641360730000|2022-01-05 05:32:10|142.03|139.43|142.1|139.5|142.1|139.5|142.03|139.43|0
1641360750000|2022-01-05 05:32:30|142.24|139.64|142.24|139.64|142.24|139.64|142.24|139.64|0
1641360760000|2022-01-05 05:32:40|142.17|139.57|142.24|139.64|142.24|139.64|142.17|139.57|0
1641360770000|2022-01-05 05:32:50|142.1|139.5|142.1|139.5|142.1|139.5|142.1|139.5|0
1641360780000|2022-01-05 05:33:00|141.97|139.37|141.97|139.37|142.1|139.5|141.97|139.37|0
1641360790000|2022-01-05 05:33:10|142.1|139.5|142.03|139.43|142.1|139.5|142.03|139.43|0
1641360800000|2022-01-05 05:33:20|141.97|139.37|141.97|139.37|142.1|139.5|141.97|139.37|0
1641360820000|2022-01-05 05:33:40|141.83|139.23|141.83|139.23|141.83|139.23|141.83|139.23|0
1641360830000|2022-01-05 05:33:50|141.9|139.3|141.97|139.37|141.97|139.37|141.9|139.3|0
1641360840000|2022-01-05 05:34:00|141.83|139.23|141.83|139.23|141.83|139.23|141.83|139.23|0
1641360850000|2022-01-05 05:34:10|141.7|139.1|141.7|139.1|141.7|139.1|141.7|139.1|0
1641360860000|2022-01-05 05:34:20|141.83|139.23|141.7|139.1|141.83|139.23|141.7|139.1|0
1641360870000|2022-01-05 05:34:30|141.76|139.16|141.7|139.1|141.76|139.16|141.7|139.1|0
1641360880000|2022-01-05 05:34:40|141.63|139.03|141.7|139.1|141.7|139.1|141.63|139.03|0
1641360910000|2022-01-05 05:35:10|141.83|139.23|141.83|139.23|141.83|139.23|141.83|139.23|0
1641360930000|2022-01-05 05:35:30|141.7|139.1|141.56|138.96|141.7|139.1|141.56|138.96|0
1641360940000|2022-01-05 05:35:40|141.43|138.83|141.43|138.83|141.43|138.83|141.43|138.83|0
1641360960000|2022-01-05 05:36:00|141.3|138.7|141.3|138.7|141.3|138.7|141.3|138.7|0
1641360970000|2022-01-05 05:36:10|141.43|138.83|141.43|138.83|141.43|138.83|141.43|138.83|0
1641360980000|2022-01-05 05:36:20|141.56|138.96|141.56|138.96|141.56|138.96|141.56|138.96|0
1641360990000|2022-01-05 05:36:30|141.7|139.1|141.7|139.1|141.7|139.1|141.7|139.1|0
1641361020000|2022-01-05 05:37:00|141.83|139.23|141.83|139.23|141.83|139.23|141.83|139.23|0
1641361030000|2022-01-05 05:37:10|141.97|139.37|141.97|139.37|141.97|139.37|141.97|139.37|0
1641361050000|2022-01-05 05:37:30|141.83|139.23|141.83|139.23|141.83|139.23|141.83|139.23|0
1641361080000|2022-01-05 05:38:00|141.97|139.37|141.97|139.37|141.97|139.37|141.9|139.3|0
1641361090000|2022-01-05 05:38:10|141.96|139.36|141.96|139.36|141.96|139.36|141.96|139.36|0
1641361100000|2022-01-05 05:38:20|141.83|139.23|141.83|139.23|141.83|139.23|141.83|139.23|0
1641361120000|2022-01-05 05:38:40|141.76|139.16|141.76|139.16|141.76|139.16|141.76|139.16|0
1641361130000|2022-01-05 05:38:50|141.7|139.1|141.83|139.23|141.83|139.23|141.7|139.1|0
1641361140000|2022-01-05 05:39:00|141.96|139.36|141.96|139.36|141.96|139.36|141.96|139.36|0
1641361150000|2022-01-05 05:39:10|142.1|139.5|142.1|139.5|142.1|139.5|142.1|139.5|0
1641361160000|2022-01-05 05:39:20|142.23|139.63|142.37|139.77|142.37|139.77|142.23|139.63|0
1641361170000|2022-01-05 05:39:30|142.5|139.9|142.5|139.9|142.5|139.9|142.5|139.9|0
1641361190000|2022-01-05 05:39:50|142.57|139.97|142.5|139.9|142.57|139.97|142.5|139.9|0
1641361200000|2022-01-05 05:40:00|142.43|139.83|142.37|139.77|142.43|139.83|142.37|139.77|0
1641361210000|2022-01-05 05:40:10|142.5|139.9|142.64|140.04|142.64|140.04|142.5|139.9|0
1641361220000|2022-01-05 05:40:20|142.63|140.03|142.63|140.03|142.63|140.03|142.63|140.03|0
1641361230000|2022-01-05 05:40:30|142.56|139.96|142.63|140.03|142.63|140.03|142.56|139.96|0
1641361240000|2022-01-05 05:40:40|142.77|140.17|142.77|140.17|142.77|140.17|142.77|140.17|0
1641361250000|2022-01-05 05:40:50|142.63|140.03|142.63|140.03|142.77|140.17|142.63|140.03|0
1641361260000|2022-01-05 05:41:00|142.77|140.17|142.63|140.03|142.77|140.17|142.63|140.03|0
1641361270000|2022-01-05 05:41:10|142.77|140.17|142.63|140.03|142.77|140.17|142.63|140.03|0
1641361310000|2022-01-05 05:41:50|142.5|139.9|142.5|139.9|142.5|139.9|142.5|139.9|0
1641361320000|2022-01-05 05:42:00|142.63|140.03|142.63|140.03|142.63|140.03|142.63|140.03|0
1641361330000|2022-01-05 05:42:10|142.77|140.17|142.77|140.17|142.77|140.17|142.77|140.17|0
1641361340000|2022-01-05 05:42:20|142.63|140.03|142.77|140.17|142.77|140.17|142.63|140.03|0
1641361350000|2022-01-05 05:42:30|142.63|140.03|142.63|140.03|142.63|140.03|142.63|140.03|0
1641361380000|2022-01-05 05:43:00|142.5|139.9|142.63|140.03|142.63|140.03|142.5|139.9|0
1641361400000|2022-01-05 05:43:20|142.5|139.9|142.63|140.03|142.63|140.03|142.5|139.9|0
1641361430000|2022-01-05 05:43:50|142.5|139.9|142.5|139.9|142.5|139.9|142.5|139.9|0
1641361440000|2022-01-05 05:44:00|142.63|140.03|142.5|139.9|142.63|140.03|142.5|139.9|0
1641361450000|2022-01-05 05:44:10|142.36|139.76|142.36|139.76|142.36|139.76|142.36|139.76|0
1641361460000|2022-01-05 05:44:20|142.23|139.63|142.23|139.63|142.23|139.63|142.23|139.63|0
1641361500000|2022-01-05 05:45:00|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1641361530000|2022-01-05 05:45:30|142.23|139.63|142.23|139.63|142.23|139.63|142.23|139.63|0
1641361550000|2022-01-05 05:45:50|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1641361560000|2022-01-05 05:46:00|142.23|139.63|142.09|139.49|142.23|139.63|142.09|139.49|0
1641361570000|2022-01-05 05:46:10|142.16|139.56|142.23|139.63|142.23|139.63|142.09|139.49|0
1641361580000|2022-01-05 05:46:20|142.16|139.56|142.09|139.49|142.16|139.56|142.09|139.49|0
1641361600000|2022-01-05 05:46:40|141.96|139.36|141.96|139.36|141.96|139.36|141.96|139.36|0
1641361610000|2022-01-05 05:46:50|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1641361690000|2022-01-05 05:48:10|142.23|139.63|142.16|139.56|142.23|139.63|142.16|139.56|0
1641361700000|2022-01-05 05:48:20|142.23|139.63|142.23|139.63|142.23|139.63|142.23|139.63|0
1641361720000|2022-01-05 05:48:40|142.36|139.76|142.23|139.63|142.36|139.76|142.23|139.63|0
1641361730000|2022-01-05 05:48:50|142.36|139.76|142.36|139.76|142.36|139.76|142.36|139.76|0
1641361740000|2022-01-05 05:49:00|142.29|139.69|142.36|139.76|142.36|139.76|142.29|139.69|0
1641361750000|2022-01-05 05:49:10|142.43|139.83|142.36|139.76|142.43|139.83|142.36|139.76|0
1641361760000|2022-01-05 05:49:20|142.49|139.89|142.36|139.76|142.49|139.89|142.36|139.76|0
1641361770000|2022-01-05 05:49:30|142.42|139.82|142.42|139.82|142.42|139.82|142.42|139.82|0
1641361780000|2022-01-05 05:49:40|142.36|139.76|142.49|139.89|142.49|139.89|142.36|139.76|0
1641361790000|2022-01-05 05:49:50|142.36|139.76|142.36|139.76|142.36|139.76|142.36|139.76|0
1641361810000|2022-01-05 05:50:10|142.29|139.69|142.09|139.49|142.29|139.69|142.09|139.49|0
1641361820000|2022-01-05 05:50:20|142.16|139.56|142.23|139.63|142.23|139.63|142.16|139.56|0
1641361850000|2022-01-05 05:50:50|142.09|139.49|141.96|139.36|142.09|139.49|141.96|139.36|0
1641361870000|2022-01-05 05:51:10|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1641361890000|2022-01-05 05:51:30|142.16|139.56|142.22|139.62|142.22|139.62|142.16|139.56|0
1641361910000|2022-01-05 05:51:50|142.09|139.49|142.22|139.62|142.22|139.62|142.09|139.49|0
1641361920000|2022-01-05 05:52:00|142.15|139.55|142.09|139.49|142.15|139.55|142.09|139.49|0
1641361950000|2022-01-05 05:52:30|141.96|139.36|142.09|139.49|142.09|139.49|141.96|139.36|0
1641361960000|2022-01-05 05:52:40|142.15|139.55|142.15|139.55|142.15|139.55|142.15|139.55|0
1641361970000|2022-01-05 05:52:50|142.22|139.62|142.09|139.49|142.22|139.62|142.09|139.49|0
1641362000000|2022-01-05 05:53:20|142.22|139.62|142.22|139.62|142.22|139.62|142.22|139.62|0
1641362090000|2022-01-05 05:54:50|142.36|139.76|142.22|139.62|142.36|139.76|142.22|139.62|0
1641362100000|2022-01-05 05:55:00|142.36|139.76|142.22|139.62|142.36|139.76|142.22|139.62|0
1641362110000|2022-01-05 05:55:10|142.29|139.69|142.22|139.62|142.29|139.69|142.22|139.62|0
1641362170000|2022-01-05 05:56:10|142.09|139.49|142.15|139.55|142.22|139.62|142.09|139.49|0
1641362180000|2022-01-05 05:56:20|142.22|139.62|142.22|139.62|142.22|139.62|142.15|139.55|0
1641362190000|2022-01-05 05:56:30|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1641362200000|2022-01-05 05:56:40|142.22|139.62|142.09|139.49|142.22|139.62|142.09|139.49|0
1641362210000|2022-01-05 05:56:50|142.22|139.62|142.22|139.62|142.22|139.62|142.22|139.62|0
1641362220000|2022-01-05 05:57:00|142.09|139.49|142.22|139.62|142.22|139.62|142.09|139.49|0
1641362280000|2022-01-05 05:58:00|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1641362320000|2022-01-05 05:58:40|142.15|139.55|142.09|139.49|142.22|139.62|142.09|139.49|0
1641362370000|2022-01-05 05:59:30|141.95|139.35|141.95|139.35|141.95|139.35|141.95|139.35|0
1641362380000|2022-01-05 05:59:40|142.02|139.42|141.95|139.35|142.02|139.42|141.95|139.35|0
1641362390000|2022-01-05 05:59:50|142.09|139.49|141.95|139.35|142.09|139.49|141.95|139.35|0
1641362400000|2022-01-05 06:00:00|141.82|139.22|141.95|139.35|141.95|139.35|141.82|139.22|0
1641362410000|2022-01-05 06:00:10|142.02|139.42|142.22|139.62|142.22|139.62|142.02|139.42|0
1641362460000|2022-01-05 06:01:00|142.08|139.48|141.95|139.35|142.08|139.48|141.95|139.35|0
1641362470000|2022-01-05 06:01:10|141.82|139.22|141.82|139.22|141.82|139.22|141.82|139.22|0
1641362490000|2022-01-05 06:01:30|141.95|139.35|141.95|139.35|141.95|139.35|141.95|139.35|0
1641362500000|2022-01-05 06:01:40|142.08|139.48|142.08|139.48|142.08|139.48|142.08|139.48|0
1641362520000|2022-01-05 06:02:00|142.22|139.62|142.08|139.48|142.22|139.62|142.08|139.48|0
1641362530000|2022-01-05 06:02:10|142.01|139.41|141.95|139.35|142.01|139.41|141.95|139.35|0
1641362550000|2022-01-05 06:02:30|142.08|139.48|142.08|139.48|142.08|139.48|142.08|139.48|0
1641362570000|2022-01-05 06:02:50|142.01|139.41|142.01|139.41|142.01|139.41|142.01|139.41|0
1641362580000|2022-01-05 06:03:00|142.08|139.48|141.95|139.35|142.08|139.48|141.95|139.35|0
1641362590000|2022-01-05 06:03:10|142.08|139.48|142.08|139.48|142.08|139.48|142.08|139.48|0
1641362650000|2022-01-05 06:04:10|141.95|139.35|141.95|139.35|142.08|139.48|141.95|139.35|0
1641362660000|2022-01-05 06:04:20|142.08|139.48|142.08|139.48|142.08|139.48|142.08|139.48|0
1641362680000|2022-01-05 06:04:40|142.22|139.62|142.22|139.62|142.22|139.62|142.22|139.62|0
1641362710000|2022-01-05 06:05:10|142.35|139.75|142.22|139.62|142.35|139.75|142.22|139.62|0
1641362720000|2022-01-05 06:05:20|142.35|139.75|142.22|139.62|142.35|139.75|142.22|139.62|0
1641362740000|2022-01-05 06:05:40|142.28|139.68|142.35|139.75|142.35|139.75|142.28|139.68|0
1641362760000|2022-01-05 06:06:00|142.22|139.62|142.22|139.62|142.22|139.62|142.22|139.62|0
1641362780000|2022-01-05 06:06:20|142.28|139.68|142.28|139.68|142.28|139.68|142.28|139.68|0
1641362790000|2022-01-05 06:06:30|142.22|139.62|142.22|139.62|142.22|139.62|142.22|139.62|0
1641362810000|2022-01-05 06:06:50|142.08|139.48|142.08|139.48|142.08|139.48|142.08|139.48|0
1641362840000|2022-01-05 06:07:20|142.01|139.41|142.08|139.48|142.08|139.48|142.01|139.41|0
1641362870000|2022-01-05 06:07:50|142.01|139.41|142.01|139.41|142.01|139.41|142.01|139.41|0
1641362880000|2022-01-05 06:08:00|141.95|139.35|141.81|139.21|141.95|139.35|141.81|139.21|0
1641362930000|2022-01-05 06:08:50|141.74|139.14|141.68|139.08|141.74|139.14|141.68|139.08|0
1641362950000|2022-01-05 06:09:10|141.54|138.94|141.54|138.94|141.54|138.94|141.54|138.94|0
1641362960000|2022-01-05 06:09:20|141.68|139.08|141.54|138.94|141.68|139.08|141.54|138.94|0
1641362970000|2022-01-05 06:09:30|141.41|138.81|141.41|138.81|141.41|138.81|141.41|138.81|0
1641362980000|2022-01-05 06:09:40|141.28|138.68|141.01|138.41|141.28|138.68|141.01|138.41|0
1641362990000|2022-01-05 06:09:50|141.14|138.54|141.28|138.68|141.28|138.68|141.14|138.54|0
1641363000000|2022-01-05 06:10:00|141.34|138.74|141.41|138.81|141.41|138.81|141.34|138.74|0
1641363050000|2022-01-05 06:10:50|141.47|138.87|141.47|138.87|141.47|138.87|141.47|138.87|0
1641363060000|2022-01-05 06:11:00|141.54|138.94|141.68|139.08|141.68|139.08|141.54|138.94|0
1641363080000|2022-01-05 06:11:20|141.61|139.01|141.61|139.01|141.61|139.01|141.61|139.01|0
1641363090000|2022-01-05 06:11:30|141.54|138.94|141.68|139.08|141.68|139.08|141.54|138.94|0
1641363100000|2022-01-05 06:11:40|141.61|139.01|141.61|139.01|141.61|139.01|141.61|139.01|0
1641363110000|2022-01-05 06:11:50|141.68|139.08|141.68|139.08|141.68|139.08|141.68|139.08|0
1641363150000|2022-01-05 06:12:30|141.81|139.21|142.08|139.48|142.08|139.48|141.81|139.21|0
1641363160000|2022-01-05 06:12:40|142.21|139.61|142.21|139.61|142.21|139.61|142.14|139.54|0
1641363170000|2022-01-05 06:12:50|142.08|139.48|142.08|139.48|142.08|139.48|142.08|139.48|0
1641363180000|2022-01-05 06:13:00|142.14|139.54|142.08|139.48|142.14|139.54|142.08|139.48|0
1641363190000|2022-01-05 06:13:10|142.21|139.61|142.21|139.61|142.21|139.61|142.21|139.61|0
1641363200000|2022-01-05 06:13:20|142.35|139.75|142.35|139.75|142.35|139.75|142.35|139.75|0
1641363210000|2022-01-05 06:13:30|142.21|139.61|142.21|139.61|142.21|139.61|142.21|139.61|0
1641363230000|2022-01-05 06:13:50|142.14|139.54|142.08|139.48|142.14|139.54|142.08|139.48|0
1641363240000|2022-01-05 06:14:00|142.21|139.61|142.21|139.61|142.21|139.61|142.21|139.61|0
1641363250000|2022-01-05 06:14:10|142.14|139.54|142.08|139.48|142.14|139.54|142.08|139.48|0
1641363270000|2022-01-05 06:14:30|142.21|139.61|142.21|139.61|142.21|139.61|142.21|139.61|0
1641363290000|2022-01-05 06:14:50|142.27|139.67|142.27|139.67|142.27|139.67|142.21|139.61|0
1641363300000|2022-01-05 06:15:00|142.34|139.74|142.34|139.74|142.34|139.74|142.34|139.74|0
1641363320000|2022-01-05 06:15:20|142.48|139.88|142.48|139.88|142.48|139.88|142.48|139.88|0
1641363330000|2022-01-05 06:15:30|142.61|140.01|142.54|139.94|142.61|140.01|142.48|139.88|0
1641363340000|2022-01-05 06:15:40|142.48|139.88|142.48|139.88|142.48|139.88|142.48|139.88|0
1641363360000|2022-01-05 06:16:00|142.34|139.74|142.34|139.74|142.34|139.74|142.34|139.74|0
1641363370000|2022-01-05 06:16:10|142.41|139.81|142.34|139.74|142.41|139.81|142.34|139.74|0
1641363400000|2022-01-05 06:16:40|142.21|139.61|142.21|139.61|142.21|139.61|142.21|139.61|0
1641363410000|2022-01-05 06:16:50|142.27|139.67|142.27|139.67|142.27|139.67|142.21|139.61|0
1641363420000|2022-01-05 06:17:00|142.34|139.74|142.34|139.74|142.34|139.74|142.34|139.74|0
1641363430000|2022-01-05 06:17:10|142.41|139.81|142.34|139.74|142.41|139.81|142.34|139.74|0
1641363440000|2022-01-05 06:17:20|142.48|139.88|142.48|139.88|142.48|139.88|142.48|139.88|0
1641363450000|2022-01-05 06:17:30|142.61|140.01|142.61|140.01|142.61|140.01|142.61|140.01|0
1641363470000|2022-01-05 06:17:50|142.54|139.94|142.75|140.15|142.75|140.15|142.54|139.94|0
1641363480000|2022-01-05 06:18:00|142.61|140.01|142.75|140.15|142.75|140.15|142.61|140.01|0
1641363500000|2022-01-05 06:18:20|142.81|140.21|142.75|140.15|142.81|140.21|142.75|140.15|0
1641363510000|2022-01-05 06:18:30|142.61|140.01|142.61|140.01|142.61|140.01|142.61|140.01|0
1641363520000|2022-01-05 06:18:40|142.68|140.08|142.68|140.08|142.68|140.08|142.68|140.08|0
1641363530000|2022-01-05 06:18:50|142.61|140.01|142.61|140.01|142.61|140.01|142.61|140.01|0
1641363540000|2022-01-05 06:19:00|142.75|140.15|142.75|140.15|142.75|140.15|142.75|140.15|0
1641363560000|2022-01-05 06:19:20|142.74|140.14|142.74|140.14|142.74|140.14|142.74|140.14|0
1641363570000|2022-01-05 06:19:30|142.61|140.01|142.61|140.01|142.61|140.01|142.61|140.01|0
1641363580000|2022-01-05 06:19:40|142.67|140.07|142.61|140.01|142.67|140.07|142.61|140.01|0
1641363660000|2022-01-05 06:21:00|142.74|140.14|142.88|140.28|142.88|140.28|142.74|140.14|0
1641363670000|2022-01-05 06:21:10|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1641363680000|2022-01-05 06:21:20|143.15|140.55|143.15|140.55|143.15|140.55|143.15|140.55|0
1641363700000|2022-01-05 06:21:40|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1641363710000|2022-01-05 06:21:50|142.88|140.28|142.88|140.28|142.88|140.28|142.88|140.28|0
1641363720000|2022-01-05 06:22:00|142.94|140.34|142.88|140.28|142.94|140.34|142.88|140.28|0
1641363750000|2022-01-05 06:22:30|142.74|140.14|142.74|140.14|142.74|140.14|142.74|140.14|0
1641363770000|2022-01-05 06:22:50|142.88|140.28|142.88|140.28|142.88|140.28|142.88|140.28|0
1641363820000|2022-01-05 06:23:40|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1641363830000|2022-01-05 06:23:50|143.15|140.55|143.15|140.55|143.15|140.55|143.15|140.55|0
1641363840000|2022-01-05 06:24:00|143.01|140.41|143.08|140.48|143.08|140.48|143.01|140.41|0
1641363850000|2022-01-05 06:24:10|143.15|140.55|143.15|140.55|143.15|140.55|143.15|140.55|0
1641363920000|2022-01-05 06:25:20|143.01|140.41|143.08|140.48|143.08|140.48|143.01|140.41|0
1641363930000|2022-01-05 06:25:30|143.15|140.55|143.07|140.47|143.15|140.55|143.07|140.47|0
1641363950000|2022-01-05 06:25:50|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1641363960000|2022-01-05 06:26:00|142.88|140.28|142.94|140.34|142.94|140.34|142.88|140.28|0
1641363970000|2022-01-05 06:26:10|143.01|140.41|143.01|140.41|143.01|140.41|143.01|140.41|0
1641363980000|2022-01-05 06:26:20|142.94|140.34|142.88|140.28|142.94|140.34|142.88|140.28|0
1641364000000|2022-01-05 06:26:40|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1641364010000|2022-01-05 06:26:50|142.74|140.14|142.74|140.14|142.74|140.14|142.74|140.14|0
1641364020000|2022-01-05 06:27:00|142.8|140.2|142.87|140.27|142.87|140.27|142.8|140.2|0
1641364030000|2022-01-05 06:27:10|142.94|140.34|143.01|140.41|143.01|140.41|142.94|140.34|0
1641364050000|2022-01-05 06:27:30|142.94|140.34|143.01|140.41|143.01|140.41|142.94|140.34|0
1641364060000|2022-01-05 06:27:40|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1641364080000|2022-01-05 06:28:00|142.8|140.2|142.8|140.2|142.8|140.2|142.8|140.2|0
1641364090000|2022-01-05 06:28:10|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1641364130000|2022-01-05 06:28:50|142.74|140.14|142.87|140.27|142.87|140.27|142.74|140.14|0
1641364140000|2022-01-05 06:29:00|142.8|140.2|142.74|140.14|142.8|140.2|142.74|140.14|0
1641364150000|2022-01-05 06:29:10|142.8|140.2|142.74|140.14|142.8|140.2|142.74|140.14|0
1641364170000|2022-01-05 06:29:30|142.8|140.2|142.87|140.27|142.87|140.27|142.8|140.2|0
1641364180000|2022-01-05 06:29:40|142.74|140.14|142.8|140.2|142.8|140.2|142.74|140.14|0
1641364190000|2022-01-05 06:29:50|142.87|140.27|142.87|140.27|142.87|140.27|142.8|140.2|0
1641364210000|2022-01-05 06:30:10|142.74|140.14|142.6|140|142.74|140.14|142.6|140|0
1641364220000|2022-01-05 06:30:20|142.74|140.14|142.74|140.14|142.74|140.14|142.74|140.14|0
1641364230000|2022-01-05 06:30:30|142.8|140.2|142.87|140.27|142.87|140.27|142.74|140.14|0
1641364270000|2022-01-05 06:31:10|142.94|140.34|142.87|140.27|142.94|140.34|142.87|140.27|0
1641364280000|2022-01-05 06:31:20|142.74|140.14|142.74|140.14|142.8|140.2|142.74|140.14|0
1641364300000|2022-01-05 06:31:40|142.67|140.07|142.6|140|142.67|140.07|142.6|140|0
1641364340000|2022-01-05 06:32:20|142.47|139.87|142.47|139.87|142.47|139.87|142.47|139.87|0
1641364350000|2022-01-05 06:32:30|142.6|140|142.6|140|142.6|140|142.6|140|0
1641364360000|2022-01-05 06:32:40|142.74|140.14|142.74|140.14|142.74|140.14|142.74|140.14|0
1641364400000|2022-01-05 06:33:20|142.6|140|142.67|140.07|142.67|140.07|142.6|140|0
1641364410000|2022-01-05 06:33:30|142.74|140.14|142.6|140|142.74|140.14|142.6|140|0
1641364430000|2022-01-05 06:33:50|142.47|139.87|142.47|139.87|142.47|139.87|142.47|139.87|0
1641364440000|2022-01-05 06:34:00|142.33|139.73|142.47|139.87|142.47|139.87|142.33|139.73|0
1641364470000|2022-01-05 06:34:30|142.6|140|142.6|140|142.6|140|142.6|140|0
1641364490000|2022-01-05 06:34:50|142.67|140.07|142.6|140|142.67|140.07|142.6|140|0
1641364500000|2022-01-05 06:35:00|142.74|140.14|143|140.4|143|140.4|142.74|140.14|0
1641364510000|2022-01-05 06:35:10|143.07|140.47|143.07|140.47|143.07|140.47|143.07|140.47|0
1641364520000|2022-01-05 06:35:20|143|140.4|143|140.4|143|140.4|143|140.4|0
1641364540000|2022-01-05 06:35:40|143.14|140.54|143.14|140.54|143.14|140.54|143.14|140.54|0
1641364550000|2022-01-05 06:35:50|143|140.4|142.87|140.27|143|140.4|142.87|140.27|0
1641364560000|2022-01-05 06:36:00|142.93|140.33|142.87|140.27|142.93|140.33|142.87|140.27|0
1641364600000|2022-01-05 06:36:40|142.73|140.13|142.8|140.2|142.87|140.27|142.73|140.13|0
1641364610000|2022-01-05 06:36:50|142.73|140.13|142.73|140.13|142.73|140.13|142.73|140.13|0
1641364620000|2022-01-05 06:37:00|142.8|140.2|142.8|140.2|142.8|140.2|142.8|140.2|0
1641364630000|2022-01-05 06:37:10|142.73|140.13|142.73|140.13|142.73|140.13|142.73|140.13|0
1641364640000|2022-01-05 06:37:20|142.87|140.27|142.73|140.13|142.87|140.27|142.73|140.13|0
1641364670000|2022-01-05 06:37:50|142.6|140|142.6|140|142.6|140|142.6|140|0
1641364680000|2022-01-05 06:38:00|142.66|140.06|142.73|140.13|142.73|140.13|142.6|140|0
1641364730000|2022-01-05 06:38:50|142.66|140.06|142.6|140|142.66|140.06|142.6|140|0
1641364740000|2022-01-05 06:39:00|142.73|140.13|142.73|140.13|142.73|140.13|142.73|140.13|0
1641364750000|2022-01-05 06:39:10|142.8|140.2|142.8|140.2|142.8|140.2|142.73|140.13|0
1641364760000|2022-01-05 06:39:20|142.73|140.13|142.8|140.2|142.8|140.2|142.73|140.13|0
1641364770000|2022-01-05 06:39:30|142.87|140.27|142.87|140.27|142.87|140.27|142.87|140.27|0
1641364780000|2022-01-05 06:39:40|143|140.4|143|140.4|143|140.4|143|140.4|0
1641364860000|2022-01-05 06:41:00|143.14|140.54|143.14|140.54|143.14|140.54|143.14|140.54|0
1641364890000|2022-01-05 06:41:30|143.13|140.53|143.13|140.53|143.13|140.53|143.13|140.53|0
1641364910000|2022-01-05 06:41:50|143.27|140.67|143.27|140.67|143.27|140.67|143.27|140.67|0
1641364920000|2022-01-05 06:42:00|143.4|140.8|143.4|140.8|143.4|140.8|143.4|140.8|0
1641364940000|2022-01-05 06:42:20|143.54|140.94|143.4|140.8|143.54|140.94|143.4|140.8|0
1641364960000|2022-01-05 06:42:40|143.47|140.87|143.54|140.94|143.54|140.94|143.47|140.87|0
1641364970000|2022-01-05 06:42:50|143.4|140.8|143.54|140.94|143.54|140.94|143.4|140.8|0
1641364980000|2022-01-05 06:43:00|143.81|141.21|144.08|141.48|144.08|141.48|143.81|141.21|0
1641364990000|2022-01-05 06:43:10|144.21|141.61|144.21|141.61|144.41|141.81|144.21|141.61|0
1641365000000|2022-01-05 06:43:20|144.35|141.75|144.21|141.61|144.35|141.75|144.21|141.61|0
1641365010000|2022-01-05 06:43:30|144.35|141.75|144.35|141.75|144.41|141.81|144.35|141.75|0
1641365030000|2022-01-05 06:43:50|144.41|141.81|144.48|141.88|144.48|141.88|144.41|141.81|0
1641365040000|2022-01-05 06:44:00|144.21|141.61|144.21|141.61|144.21|141.61|144.21|141.61|0
1641365060000|2022-01-05 06:44:20|144.08|141.48|144.21|141.61|144.21|141.61|144.08|141.48|0
1641365070000|2022-01-05 06:44:30|144.14|141.54|144.21|141.61|144.21|141.61|144.14|141.54|0
1641365080000|2022-01-05 06:44:40|144.35|141.75|144.35|141.75|144.35|141.75|144.35|141.75|0
1641365090000|2022-01-05 06:44:50|144.48|141.88|144.62|142.02|144.62|142.02|144.48|141.88|0
1641365100000|2022-01-05 06:45:00|144.48|141.88|144.48|141.88|144.48|141.88|144.48|141.88|0
1641365110000|2022-01-05 06:45:10|144.55|141.95|144.76|142.16|144.76|142.16|144.55|141.95|0
1641365120000|2022-01-05 06:45:20|144.89|142.29|144.89|142.29|144.89|142.29|144.89|142.29|0
1641365130000|2022-01-05 06:45:30|145.03|142.43|145.16|142.56|145.16|142.56|145.03|142.43|0
1641365140000|2022-01-05 06:45:40|145.03|142.43|145.03|142.43|145.03|142.43|145.03|142.43|0
1641365150000|2022-01-05 06:45:50|144.96|142.36|144.89|142.29|144.96|142.36|144.89|142.29|0
1641365160000|2022-01-05 06:46:00|144.82|142.22|144.82|142.22|144.82|142.22|144.82|142.22|0
1641365170000|2022-01-05 06:46:10|145.03|142.43|144.89|142.29|145.03|142.43|144.89|142.29|0
1641365180000|2022-01-05 06:46:20|144.96|142.36|145.3|142.7|145.3|142.7|144.96|142.36|0
1641365190000|2022-01-05 06:46:30|145.16|142.56|145.3|142.7|145.3|142.7|145.03|142.43|0
1641365200000|2022-01-05 06:46:40|145.16|142.56|145.16|142.56|145.3|142.7|145.16|142.56|0
1641365210000|2022-01-05 06:46:50|145.3|142.7|145.3|142.7|145.3|142.7|145.3|142.7|0
1641365220000|2022-01-05 06:47:00|145.23|142.63|145.57|142.97|145.57|142.97|145.23|142.63|0
1641365230000|2022-01-05 06:47:10|145.43|142.83|145.43|142.83|145.43|142.83|145.43|142.83|0
1641365240000|2022-01-05 06:47:20|145.5|142.9|145.71|143.11|145.71|143.11|145.5|142.9|0
1641365250000|2022-01-05 06:47:30|145.57|142.97|145.57|142.97|145.57|142.97|145.57|142.97|0
1641365270000|2022-01-05 06:47:50|145.43|142.83|145.57|142.97|145.57|142.97|145.43|142.83|0
1641365280000|2022-01-05 06:48:00|145.43|142.83|145.43|142.83|145.5|142.9|145.43|142.83|0
1641365290000|2022-01-05 06:48:10|145.3|142.7|145.3|142.7|145.3|142.7|145.3|142.7|0
1641365310000|2022-01-05 06:48:30|145.16|142.56|145.3|142.7|145.3|142.7|145.16|142.56|0
1641365320000|2022-01-05 06:48:40|145.43|142.83|145.57|142.97|145.57|142.97|145.43|142.83|0
1641365330000|2022-01-05 06:48:50|145.5|142.9|145.43|142.83|145.5|142.9|145.43|142.83|0
1641365350000|2022-01-05 06:49:10|145.57|142.97|145.43|142.83|145.57|142.97|145.43|142.83|0
1641365360000|2022-01-05 06:49:20|145.57|142.97|145.57|142.97|145.57|142.97|145.57|142.97|0
1641365370000|2022-01-05 06:49:30|145.43|142.83|145.43|142.83|145.43|142.83|145.43|142.83|0
1641365390000|2022-01-05 06:49:50|145.57|142.97|145.5|142.9|145.57|142.97|145.5|142.9|0
1641365400000|2022-01-05 06:50:00|145.57|142.97|145.5|142.9|145.57|142.97|145.43|142.83|0
1641365410000|2022-01-05 06:50:10|145.43|142.83|145.5|142.9|145.5|142.9|145.43|142.83|0
1641365420000|2022-01-05 06:50:20|145.43|142.83|145.43|142.83|145.43|142.83|145.43|142.83|0
1641365430000|2022-01-05 06:50:30|145.5|142.9|145.5|142.9|145.5|142.9|145.5|142.9|0
1641365440000|2022-01-05 06:50:40|145.43|142.83|145.43|142.83|145.43|142.83|145.43|142.83|0
1641365450000|2022-01-05 06:50:50|145.3|142.7|145.29|142.69|145.3|142.7|145.29|142.69|0
1641365460000|2022-01-05 06:51:00|145.16|142.56|145.16|142.56|145.16|142.56|145.16|142.56|0
1641365470000|2022-01-05 06:51:10|145.29|142.69|145.22|142.62|145.29|142.69|145.22|142.62|0
1641365480000|2022-01-05 06:51:20|145.16|142.56|145.16|142.56|145.16|142.56|145.16|142.56|0
1641365500000|2022-01-05 06:51:40|145.29|142.69|145.29|142.69|145.29|142.69|145.29|142.69|0
1641365510000|2022-01-05 06:51:50|145.36|142.76|145.43|142.83|145.43|142.83|145.36|142.76|0
1641365520000|2022-01-05 06:52:00|145.57|142.97|145.5|142.9|145.57|142.97|145.5|142.9|0
1641365530000|2022-01-05 06:52:10|145.57|142.97|145.5|142.9|145.57|142.97|145.43|142.83|0
1641365540000|2022-01-05 06:52:20|145.43|142.83|145.43|142.83|145.43|142.83|145.43|142.83|0
1641365550000|2022-01-05 06:52:30|145.5|142.9|145.5|142.9|145.57|142.97|145.5|142.9|0
1641365560000|2022-01-05 06:52:40|145.57|142.97|145.57|142.97|145.57|142.97|145.57|142.97|0
1641365570000|2022-01-05 06:52:50|145.43|142.83|145.43|142.83|145.43|142.83|145.43|142.83|0
1641365580000|2022-01-05 06:53:00|145.57|142.97|145.57|142.97|145.57|142.97|145.57|142.97|0
1641365590000|2022-01-05 06:53:10|145.43|142.83|145.57|142.97|145.57|142.97|145.43|142.83|0
1641365600000|2022-01-05 06:53:20|145.7|143.1|145.57|142.97|145.7|143.1|145.57|142.97|0
1641365610000|2022-01-05 06:53:30|145.49|142.89|145.57|142.97|145.57|142.97|145.49|142.89|0
1641365620000|2022-01-05 06:53:40|145.49|142.89|145.57|142.97|145.57|142.97|145.49|142.89|0
1641365630000|2022-01-05 06:53:50|145.43|142.83|145.43|142.83|145.43|142.83|145.43|142.83|0
1641365640000|2022-01-05 06:54:00|145.36|142.76|145.29|142.69|145.36|142.76|145.29|142.69|0
1641365650000|2022-01-05 06:54:10|145.36|142.76|145.29|142.69|145.43|142.83|145.29|142.69|0
1641365660000|2022-01-05 06:54:20|145.16|142.56|145.16|142.56|145.22|142.62|145.16|142.56|0
1641365680000|2022-01-05 06:54:40|145.29|142.69|145.29|142.69|145.29|142.69|145.29|142.69|0
1641365700000|2022-01-05 06:55:00|145.16|142.56|145.49|142.89|145.49|142.89|145.16|142.56|0
1641365710000|2022-01-05 06:55:10|145.56|142.96|145.43|142.83|145.56|142.96|145.43|142.83|0
1641365730000|2022-01-05 06:55:30|145.49|142.89|145.56|142.96|145.56|142.96|145.49|142.89|0
1641365740000|2022-01-05 06:55:40|145.43|142.83|145.56|142.96|145.56|142.96|145.43|142.83|0
1641365750000|2022-01-05 06:55:50|145.49|142.89|145.49|142.89|145.49|142.89|145.49|142.89|0
1641365760000|2022-01-05 06:56:00|145.56|142.96|145.43|142.83|145.56|142.96|145.43|142.83|0
1641365770000|2022-01-05 06:56:10|145.56|142.96|145.63|143.03|145.63|143.03|145.56|142.96|0
1641365780000|2022-01-05 06:56:20|145.7|143.1|145.63|143.03|145.7|143.1|145.56|142.96|0
1641365790000|2022-01-05 06:56:30|145.7|143.1|145.84|143.24|145.84|143.24|145.7|143.1|0
1641365810000|2022-01-05 06:56:50|145.76|143.16|145.56|142.96|145.76|143.16|145.56|142.96|0
1641365820000|2022-01-05 06:57:00|145.49|142.89|145.49|142.89|145.49|142.89|145.49|142.89|0
1641365830000|2022-01-05 06:57:10|145.43|142.83|145.56|142.96|145.56|142.96|145.43|142.83|0
1641365870000|2022-01-05 06:57:50|145.43|142.83|145.43|142.83|145.43|142.83|145.43|142.83|0
1641365880000|2022-01-05 06:58:00|145.56|142.96|145.56|142.96|145.56|142.96|145.56|142.96|0
1641365890000|2022-01-05 06:58:10|145.43|142.83|145.56|142.96|145.56|142.96|145.43|142.83|0
1641365900000|2022-01-05 06:58:20|145.49|142.89|145.43|142.83|145.49|142.89|145.43|142.83|0
1641365920000|2022-01-05 06:58:40|145.29|142.69|145.15|142.55|145.29|142.69|145.15|142.55|0
1641365940000|2022-01-05 06:59:00|145.02|142.42|145.15|142.55|145.15|142.55|145.02|142.42|0
1641365950000|2022-01-05 06:59:10|145.08|142.48|145.15|142.55|145.15|142.55|145.02|142.42|0
1641365980000|2022-01-05 06:59:40|145.08|142.48|145.08|142.48|145.08|142.48|145.08|142.48|0
1641365990000|2022-01-05 06:59:50|145.15|142.55|145.02|142.42|145.15|142.55|145.02|142.42|0
1641366000000|2022-01-05 07:00:00|145.22|142.62|145.02|142.42|145.29|142.69|145.02|142.42|0
1641366010000|2022-01-05 07:00:10|144.75|142.15|144.75|142.15|144.81|142.21|144.75|142.15|0
1641366020000|2022-01-05 07:00:20|145.02|142.42|144.88|142.28|145.02|142.42|144.81|142.21|0
1641366030000|2022-01-05 07:00:30|145.02|142.42|144.88|142.28|145.02|142.42|144.88|142.28|0
1641366040000|2022-01-05 07:00:40|144.81|142.21|144.61|142.01|144.81|142.21|144.47|141.87|0
1641366050000|2022-01-05 07:00:50|144.47|141.87|144.47|141.87|144.47|141.87|144.34|141.74|0
1641366060000|2022-01-05 07:01:00|144.34|141.74|144.4|141.8|144.4|141.8|144.34|141.74|0
1641366070000|2022-01-05 07:01:10|144.75|142.15|144.75|142.15|144.81|142.21|144.75|142.15|0
1641366080000|2022-01-05 07:01:20|144.81|142.21|144.88|142.28|144.88|142.28|144.81|142.21|0
1641366090000|2022-01-05 07:01:30|145.02|142.42|145.02|142.42|145.08|142.48|145.02|142.42|0
1641366110000|2022-01-05 07:01:50|145.15|142.55|145.29|142.69|145.29|142.69|145.15|142.55|0
1641366120000|2022-01-05 07:02:00|145.22|142.62|145.29|142.69|145.42|142.82|145.22|142.62|0
1641366130000|2022-01-05 07:02:10|145.35|142.75|145.15|142.55|145.35|142.75|145.15|142.55|0
1641366140000|2022-01-05 07:02:20|145.22|142.62|145.02|142.42|145.22|142.62|145.02|142.42|0
1641366150000|2022-01-05 07:02:30|145.29|142.69|145.15|142.55|145.29|142.69|145.15|142.55|0
1641366160000|2022-01-05 07:02:40|145.29|142.69|145.29|142.69|145.29|142.69|145.29|142.69|0
1641366180000|2022-01-05 07:03:00|145.35|142.75|145.29|142.69|145.42|142.82|145.29|142.69|0
1641366190000|2022-01-05 07:03:10|145.35|142.75|145.42|142.82|145.42|142.82|145.35|142.75|0
1641366200000|2022-01-05 07:03:20|145.29|142.69|145.42|142.82|145.42|142.82|145.29|142.69|0
1641366210000|2022-01-05 07:03:30|145.56|142.96|145.42|142.82|145.56|142.96|145.42|142.82|0
1641366220000|2022-01-05 07:03:40|145.56|142.96|145.56|142.96|145.56|142.96|145.42|142.82|0
1641366230000|2022-01-05 07:03:50|145.42|142.82|145.42|142.82|145.42|142.82|145.42|142.82|0
1641366240000|2022-01-05 07:04:00|145.29|142.69|145.29|142.69|145.29|142.69|145.29|142.69|0
1641366250000|2022-01-05 07:04:10|145.35|142.75|145.35|142.75|145.35|142.75|145.29|142.69|0
1641366260000|2022-01-05 07:04:20|145.29|142.69|145.42|142.82|145.42|142.82|145.29|142.69|0
1641366270000|2022-01-05 07:04:30|145.35|142.75|145.42|142.82|145.42|142.82|145.35|142.75|0
1641366280000|2022-01-05 07:04:40|145.49|142.89|145.42|142.82|145.49|142.89|145.42|142.82|0
1641366300000|2022-01-05 07:05:00|145.35|142.75|145.35|142.75|145.35|142.75|145.35|142.75|0
1641366310000|2022-01-05 07:05:10|145.29|142.69|145.29|142.69|145.29|142.69|145.29|142.69|0
1641366320000|2022-01-05 07:05:20|145.35|142.75|145.35|142.75|145.42|142.82|145.35|142.75|0
1641366330000|2022-01-05 07:05:30|145.29|142.69|145.29|142.69|145.29|142.69|145.29|142.69|0
1641366340000|2022-01-05 07:05:40|145.42|142.82|145.56|142.96|145.56|142.96|145.42|142.82|0
1641366350000|2022-01-05 07:05:50|145.83|143.23|145.83|143.23|145.83|143.23|145.83|143.23|0
1641366360000|2022-01-05 07:06:00|145.97|143.37|145.97|143.37|145.97|143.37|145.83|143.23|0
1641366370000|2022-01-05 07:06:10|145.83|143.23|145.83|143.23|145.83|143.23|145.83|143.23|0
1641366380000|2022-01-05 07:06:20|145.9|143.3|145.83|143.23|145.9|143.3|145.83|143.23|0
1641366390000|2022-01-05 07:06:30|145.69|143.09|145.56|142.96|145.69|143.09|145.56|142.96|0
1641366400000|2022-01-05 07:06:40|145.69|143.09|145.69|143.09|145.69|143.09|145.69|143.09|0
1641366420000|2022-01-05 07:07:00|145.56|142.96|145.56|142.96|145.56|142.96|145.56|142.96|0
1641366430000|2022-01-05 07:07:10|145.69|143.09|145.69|143.09|145.69|143.09|145.69|143.09|0
1641366440000|2022-01-05 07:07:20|145.76|143.16|145.76|143.16|145.76|143.16|145.76|143.16|0
1641366450000|2022-01-05 07:07:30|145.69|143.09|145.97|143.37|145.97|143.37|145.69|143.09|0
1641366460000|2022-01-05 07:07:40|146.1|143.5|146.1|143.5|146.1|143.5|145.97|143.37|0
1641366470000|2022-01-05 07:07:50|146.24|143.64|146.1|143.5|146.24|143.64|146.1|143.5|0
1641366480000|2022-01-05 07:08:00|145.96|143.36|145.96|143.36|145.96|143.36|145.96|143.36|0
1641366490000|2022-01-05 07:08:10|146.03|143.43|145.96|143.36|146.03|143.43|145.96|143.36|0
1641366500000|2022-01-05 07:08:20|145.83|143.23|145.83|143.23|145.83|143.23|145.83|143.23|0
1641366510000|2022-01-05 07:08:30|145.69|143.09|145.69|143.09|145.69|143.09|145.69|143.09|0
1641366540000|2022-01-05 07:09:00|145.83|143.23|145.83|143.23|145.83|143.23|145.83|143.23|0
1641366550000|2022-01-05 07:09:10|145.89|143.29|145.96|143.36|145.96|143.36|145.83|143.23|0
1641366560000|2022-01-05 07:09:20|146.03|143.43|146.24|143.64|146.24|143.64|146.03|143.43|0
1641366570000|2022-01-05 07:09:30|146.37|143.77|146.1|143.5|146.37|143.77|146.1|143.5|0
1641366580000|2022-01-05 07:09:40|146.24|143.64|146.24|143.64|146.24|143.64|146.24|143.64|0
1641366590000|2022-01-05 07:09:50|146.17|143.57|146.17|143.57|146.17|143.57|146.1|143.5|0
1641366600000|2022-01-05 07:10:00|146.1|143.5|146.24|143.64|146.24|143.64|146.1|143.5|0
1641366610000|2022-01-05 07:10:10|146.37|143.77|146.1|143.5|146.37|143.77|146.1|143.5|0
1641366620000|2022-01-05 07:10:20|146.24|143.64|146.24|143.64|146.24|143.64|146.24|143.64|0
1641366640000|2022-01-05 07:10:40|146.1|143.5|146.1|143.5|146.1|143.5|146.1|143.5|0
1641366650000|2022-01-05 07:10:50|146.17|143.57|146.24|143.64|146.24|143.64|146.17|143.57|0
1641366670000|2022-01-05 07:11:10|146.16|143.56|146.24|143.64|146.24|143.64|146.16|143.56|0
1641366680000|2022-01-05 07:11:20|146.1|143.5|145.96|143.36|146.1|143.5|145.96|143.36|0
1641366690000|2022-01-05 07:11:30|145.76|143.16|145.69|143.09|145.76|143.16|145.69|143.09|0
1641366710000|2022-01-05 07:11:50|145.83|143.23|145.83|143.23|145.83|143.23|145.83|143.23|0
1641366720000|2022-01-05 07:12:00|145.89|143.29|145.69|143.09|145.89|143.29|145.69|143.09|0
1641366760000|2022-01-05 07:12:40|145.83|143.23|145.83|143.23|145.83|143.23|145.83|143.23|0
1641366770000|2022-01-05 07:12:50|145.89|143.29|145.83|143.23|145.89|143.29|145.83|143.23|0
1641366800000|2022-01-05 07:13:20|145.69|143.09|145.83|143.23|145.83|143.23|145.69|143.09|0
1641366820000|2022-01-05 07:13:40|145.96|143.36|145.83|143.23|145.96|143.36|145.83|143.23|0
1641366830000|2022-01-05 07:13:50|145.69|143.09|145.82|143.22|145.83|143.23|145.69|143.09|0
1641366840000|2022-01-05 07:14:00|145.89|143.29|145.82|143.22|145.89|143.29|145.82|143.22|0
1641366850000|2022-01-05 07:14:10|145.96|143.36|145.96|143.36|145.96|143.36|145.96|143.36|0
1641366920000|2022-01-05 07:15:20|145.82|143.22|145.82|143.22|145.82|143.22|145.82|143.22|0
1641366960000|2022-01-05 07:16:00|145.96|143.36|146.1|143.5|146.1|143.5|145.96|143.36|0
1641366980000|2022-01-05 07:16:20|146.23|143.63|146.1|143.5|146.23|143.63|146.1|143.5|0
1641367010000|2022-01-05 07:16:50|146.16|143.56|146.16|143.56|146.16|143.56|146.16|143.56|0
1641367020000|2022-01-05 07:17:00|146.23|143.63|146.1|143.5|146.23|143.63|146.1|143.5|0
1641367070000|2022-01-05 07:17:50|146.02|143.42|146.1|143.5|146.1|143.5|146.02|143.42|0
1641367080000|2022-01-05 07:18:00|146.23|143.63|146.23|143.63|146.23|143.63|146.1|143.5|0
1641367090000|2022-01-05 07:18:10|146.37|143.77|146.23|143.63|146.37|143.77|146.23|143.63|0
1641367100000|2022-01-05 07:18:20|146.37|143.77|146.23|143.63|146.37|143.77|146.23|143.63|0
1641367110000|2022-01-05 07:18:30|146.37|143.77|146.37|143.77|146.37|143.77|146.3|143.7|0
1641367120000|2022-01-05 07:18:40|146.3|143.7|146.23|143.63|146.37|143.77|146.23|143.63|0
1641367130000|2022-01-05 07:18:50|146.09|143.49|146.09|143.49|146.09|143.49|146.09|143.49|0
1641367140000|2022-01-05 07:19:00|146.23|143.63|146.37|143.77|146.37|143.77|146.23|143.63|0
1641367150000|2022-01-05 07:19:10|146.3|143.7|146.37|143.77|146.37|143.77|146.23|143.63|0
1641367160000|2022-01-05 07:19:20|146.23|143.63|146.37|143.77|146.37|143.77|146.23|143.63|0
1641367170000|2022-01-05 07:19:30|146.23|143.63|146.23|143.63|146.23|143.63|146.23|143.63|0
1641367190000|2022-01-05 07:19:50|146.37|143.77|146.37|143.77|146.37|143.77|146.37|143.77|0
1641367200000|2022-01-05 07:20:00|146.3|143.7|146.3|143.7|146.3|143.7|146.3|143.7|0
1641367210000|2022-01-05 07:20:10|146.23|143.63|146.23|143.63|146.23|143.63|146.23|143.63|0
1641367220000|2022-01-05 07:20:20|146.09|143.49|146.09|143.49|146.09|143.49|146.09|143.49|0
1641367230000|2022-01-05 07:20:30|145.96|143.36|145.82|143.22|145.96|143.36|145.82|143.22|0
1641367250000|2022-01-05 07:20:50|145.96|143.36|145.96|143.36|145.96|143.36|145.82|143.22|0
1641367270000|2022-01-05 07:21:10|146.09|143.49|146.09|143.49|146.09|143.49|146.09|143.49|0
1641367300000|2022-01-05 07:21:40|146.23|143.63|146.37|143.77|146.37|143.77|146.23|143.63|0
1641367330000|2022-01-05 07:22:10|146.29|143.69|146.23|143.63|146.29|143.69|146.23|143.63|0
1641367350000|2022-01-05 07:22:30|146.09|143.49|146.09|143.49|146.09|143.49|146.09|143.49|0
1641367380000|2022-01-05 07:23:00|145.96|143.36|145.96|143.36|145.96|143.36|145.96|143.36|0
1641367390000|2022-01-05 07:23:10|145.88|143.28|145.82|143.22|145.88|143.28|145.82|143.22|0
1641367400000|2022-01-05 07:23:20|145.68|143.08|145.75|143.15|145.75|143.15|145.68|143.08|0
1641367410000|2022-01-05 07:23:30|145.68|143.08|145.68|143.08|145.68|143.08|145.68|143.08|0
1641367430000|2022-01-05 07:23:50|145.82|143.22|145.96|143.36|145.96|143.36|145.82|143.22|0
1641367440000|2022-01-05 07:24:00|145.95|143.35|145.82|143.22|145.95|143.35|145.82|143.22|0
1641367450000|2022-01-05 07:24:10|145.68|143.08|145.82|143.22|145.82|143.22|145.68|143.08|0
1641367460000|2022-01-05 07:24:20|145.68|143.08|145.68|143.08|145.68|143.08|145.68|143.08|0
1641367470000|2022-01-05 07:24:30|145.75|143.15|145.68|143.08|145.75|143.15|145.68|143.08|0
1641367480000|2022-01-05 07:24:40|145.55|142.95|145.55|142.95|145.55|142.95|145.55|142.95|0
1641367490000|2022-01-05 07:24:50|145.61|143.01|145.55|142.95|145.68|143.08|145.55|142.95|0
1641367500000|2022-01-05 07:25:00|145.68|143.08|145.82|143.22|145.82|143.22|145.55|142.95|0
1641367510000|2022-01-05 07:25:10|145.75|143.15|145.68|143.08|145.75|143.15|145.68|143.08|0
1641367520000|2022-01-05 07:25:20|145.75|143.15|145.68|143.08|145.75|143.15|145.68|143.08|0
1641367530000|2022-01-05 07:25:30|145.61|143.01|145.68|143.08|145.68|143.08|145.61|143.01|0
1641367540000|2022-01-05 07:25:40|145.55|142.95|145.55|142.95|145.55|142.95|145.55|142.95|0
1641367550000|2022-01-05 07:25:50|145.47|142.87|145.47|142.87|145.47|142.87|145.47|142.87|0
1641367560000|2022-01-05 07:26:00|145.55|142.95|145.41|142.81|145.55|142.95|145.41|142.81|0
1641367580000|2022-01-05 07:26:20|145.27|142.67|145.2|142.6|145.27|142.67|145.2|142.6|0
1641367590000|2022-01-05 07:26:30|145.27|142.67|145.27|142.67|145.27|142.67|145.27|142.67|0
1641367610000|2022-01-05 07:26:50|145.14|142.54|145.14|142.54|145.14|142.54|145.14|142.54|0
1641367620000|2022-01-05 07:27:00|145.27|142.67|145.27|142.67|145.27|142.67|145.27|142.67|0
1641367630000|2022-01-05 07:27:10|145.41|142.81|145.41|142.81|145.54|142.94|145.41|142.81|0
1641367640000|2022-01-05 07:27:20|145.54|142.94|145.54|142.94|145.54|142.94|145.54|142.94|0
1641367650000|2022-01-05 07:27:30|145.41|142.81|145.41|142.81|145.41|142.81|145.27|142.67|0
1641367660000|2022-01-05 07:27:40|145.34|142.74|145.27|142.67|145.34|142.74|145.27|142.67|0
1641367670000|2022-01-05 07:27:50|145.34|142.74|145.41|142.81|145.41|142.81|145.34|142.74|0
1641367690000|2022-01-05 07:28:10|145.54|142.94|145.54|142.94|145.54|142.94|145.54|142.94|0
1641367710000|2022-01-05 07:28:30|145.47|142.87|145.41|142.81|145.47|142.87|145.41|142.81|0
1641367720000|2022-01-05 07:28:40|145.47|142.87|145.41|142.81|145.47|142.87|145.41|142.81|0
1641367730000|2022-01-05 07:28:50|145.47|142.87|145.54|142.94|145.54|142.94|145.47|142.87|0
1641367740000|2022-01-05 07:29:00|145.47|142.87|145.47|142.87|145.54|142.94|145.47|142.87|0
1641367750000|2022-01-05 07:29:10|145.54|142.94|145.68|143.08|145.68|143.08|145.54|142.94|0
1641367760000|2022-01-05 07:29:20|145.61|143.01|145.54|142.94|145.61|143.01|145.54|142.94|0
1641367790000|2022-01-05 07:29:50|145.41|142.81|145.41|142.81|145.41|142.81|145.41|142.81|0
1641367800000|2022-01-05 07:30:00|145.27|142.67|145.27|142.67|145.41|142.81|145.27|142.67|0
1641367810000|2022-01-05 07:30:10|145.41|142.81|145.41|142.81|145.41|142.81|145.27|142.67|0
1641367820000|2022-01-05 07:30:20|145.34|142.74|145.27|142.67|145.34|142.74|145.27|142.67|0
1641367830000|2022-01-05 07:30:30|145.13|142.53|145.2|142.6|145.27|142.67|145.13|142.53|0
1641367840000|2022-01-05 07:30:40|145.27|142.67|145.27|142.67|145.27|142.67|145.27|142.67|0
1641367850000|2022-01-05 07:30:50|145.41|142.81|145.41|142.81|145.41|142.81|145.41|142.81|0
1641367880000|2022-01-05 07:31:20|145.27|142.67|145.27|142.67|145.27|142.67|145.27|142.67|0
1641367890000|2022-01-05 07:31:30|145.33|142.73|145.33|142.73|145.33|142.73|145.33|142.73|0
1641367900000|2022-01-05 07:31:40|145.27|142.67|145.27|142.67|145.27|142.67|145.27|142.67|0
1641367920000|2022-01-05 07:32:00|145.41|142.81|145.41|142.81|145.41|142.81|145.41|142.81|0
1641367930000|2022-01-05 07:32:10|145.27|142.67|145.41|142.81|145.41|142.81|145.27|142.67|0
1641367940000|2022-01-05 07:32:20|145.4|142.8|145.27|142.67|145.4|142.8|145.27|142.67|0
1641367950000|2022-01-05 07:32:30|145.4|142.8|145.4|142.8|145.4|142.8|145.4|142.8|0
1641367960000|2022-01-05 07:32:40|145.54|142.94|145.54|142.94|145.54|142.94|145.54|142.94|0
1641367980000|2022-01-05 07:33:00|145.61|143.01|145.68|143.08|145.68|143.08|145.61|143.01|0
1641367990000|2022-01-05 07:33:10|145.81|143.21|145.81|143.21|145.81|143.21|145.81|143.21|0
1641368020000|2022-01-05 07:33:40|145.95|143.35|145.81|143.21|145.95|143.35|145.81|143.21|0
1641368030000|2022-01-05 07:33:50|145.95|143.35|146.01|143.41|146.01|143.41|145.95|143.35|0
1641368040000|2022-01-05 07:34:00|146.09|143.49|146.09|143.49|146.09|143.49|146.09|143.49|0
1641368050000|2022-01-05 07:34:10|146.08|143.48|146.08|143.48|146.08|143.48|146.08|143.48|0
1641368100000|2022-01-05 07:35:00|146.22|143.62|146.36|143.76|146.36|143.76|146.22|143.62|0
1641368110000|2022-01-05 07:35:10|146.22|143.62|146.22|143.62|146.22|143.62|146.22|143.62|0
1641368120000|2022-01-05 07:35:20|146.36|143.76|146.36|143.76|146.36|143.76|146.29|143.69|0
1641368130000|2022-01-05 07:35:30|146.22|143.62|146.22|143.62|146.22|143.62|146.22|143.62|0
1641368150000|2022-01-05 07:35:50|146.08|143.48|145.95|143.35|146.08|143.48|145.95|143.35|0
1641368160000|2022-01-05 07:36:00|146.08|143.48|145.95|143.35|146.08|143.48|145.95|143.35|0
1641368170000|2022-01-05 07:36:10|145.88|143.28|145.88|143.28|145.95|143.35|145.88|143.28|0
1641368180000|2022-01-05 07:36:20|145.81|143.21|145.67|143.07|145.81|143.21|145.67|143.07|0
1641368190000|2022-01-05 07:36:30|145.81|143.21|145.95|143.35|145.95|143.35|145.81|143.21|0
1641368200000|2022-01-05 07:36:40|145.81|143.21|145.95|143.35|145.95|143.35|145.81|143.21|0
1641368210000|2022-01-05 07:36:50|145.88|143.28|145.81|143.21|145.88|143.28|145.81|143.21|0
1641368220000|2022-01-05 07:37:00|145.95|143.35|145.95|143.35|145.95|143.35|145.95|143.35|0
1641368230000|2022-01-05 07:37:10|145.88|143.28|145.95|143.35|145.95|143.35|145.81|143.21|0
1641368250000|2022-01-05 07:37:30|145.88|143.28|145.88|143.28|145.88|143.28|145.88|143.28|0
1641368260000|2022-01-05 07:37:40|145.81|143.21|145.74|143.14|145.81|143.21|145.74|143.14|0
1641368270000|2022-01-05 07:37:50|145.67|143.07|145.81|143.21|145.81|143.21|145.67|143.07|0
1641368290000|2022-01-05 07:38:10|145.95|143.35|145.95|143.35|145.95|143.35|145.95|143.35|0
1641368300000|2022-01-05 07:38:20|145.88|143.28|145.4|142.8|145.88|143.28|145.4|142.8|0
1641368350000|2022-01-05 07:39:10|145.26|142.66|145.13|142.53|145.26|142.66|145.13|142.53|0
1641368360000|2022-01-05 07:39:20|144.99|142.39|144.99|142.39|145.13|142.53|144.99|142.39|0
1641368370000|2022-01-05 07:39:30|144.86|142.26|144.86|142.26|144.99|142.39|144.86|142.26|0
1641368380000|2022-01-05 07:39:40|144.99|142.39|144.99|142.39|144.99|142.39|144.99|142.39|0
1641368390000|2022-01-05 07:39:50|144.92|142.32|144.86|142.26|144.99|142.39|144.86|142.26|0
1641368400000|2022-01-05 07:40:00|144.99|142.39|144.86|142.26|144.99|142.39|144.86|142.26|0
1641368410000|2022-01-05 07:40:10|144.99|142.39|144.86|142.26|144.99|142.39|144.86|142.26|0
1641368420000|2022-01-05 07:40:20|144.99|142.39|145.13|142.53|145.19|142.59|144.99|142.39|0
1641368430000|2022-01-05 07:40:30|145.06|142.46|145.13|142.53|145.13|142.53|145.06|142.46|0
1641368470000|2022-01-05 07:41:10|145.26|142.66|145.13|142.53|145.26|142.66|145.13|142.53|0
1641368490000|2022-01-05 07:41:30|145.26|142.66|145.26|142.66|145.26|142.66|145.26|142.66|0
1641368510000|2022-01-05 07:41:50|145.4|142.8|145.4|142.8|145.4|142.8|145.4|142.8|0
1641368530000|2022-01-05 07:42:10|145.26|142.66|145.13|142.53|145.26|142.66|145.13|142.53|0
1641368540000|2022-01-05 07:42:20|145.26|142.66|145.26|142.66|145.26|142.66|145.26|142.66|0
1641368550000|2022-01-05 07:42:30|145.19|142.59|145.26|142.66|145.26|142.66|145.19|142.59|0
1641368590000|2022-01-05 07:43:10|145.53|142.93|145.6|143|145.6|143|145.53|142.93|0
1641368600000|2022-01-05 07:43:20|145.53|142.93|145.53|142.93|145.53|142.93|145.53|142.93|0
1641368620000|2022-01-05 07:43:40|145.67|143.07|145.81|143.21|145.81|143.21|145.67|143.07|0
1641368630000|2022-01-05 07:43:50|145.94|143.34|145.94|143.34|145.94|143.34|145.94|143.34|0
1641368640000|2022-01-05 07:44:00|146.08|143.48|146.08|143.48|146.08|143.48|145.94|143.34|0
1641368650000|2022-01-05 07:44:10|145.94|143.34|145.94|143.34|145.94|143.34|145.94|143.34|0
1641368660000|2022-01-05 07:44:20|145.81|143.21|145.81|143.21|145.81|143.21|145.67|143.07|0
1641368670000|2022-01-05 07:44:30|145.87|143.27|145.81|143.21|145.87|143.27|145.81|143.21|0
1641368680000|2022-01-05 07:44:40|145.94|143.34|145.87|143.27|145.94|143.34|145.87|143.27|0
1641368690000|2022-01-05 07:44:50|145.81|143.21|145.94|143.34|145.94|143.34|145.81|143.21|0
1641368700000|2022-01-05 07:45:00|145.81|143.21|145.94|143.34|145.94|143.34|145.81|143.21|0
1641368760000|2022-01-05 07:46:00|146.08|143.48|146.08|143.48|146.08|143.48|146.08|143.48|0
1641368770000|2022-01-05 07:46:10|146.14|143.54|146.35|143.75|146.35|143.75|146.14|143.54|0
1641368780000|2022-01-05 07:46:20|146.49|143.89|146.9|144.3|146.9|144.3|146.49|143.89|0
1641368790000|2022-01-05 07:46:30|146.76|144.16|147.03|144.43|147.03|144.43|146.76|144.16|0
1641368800000|2022-01-05 07:46:40|146.96|144.36|146.9|144.3|146.96|144.36|146.9|144.3|0
1641368810000|2022-01-05 07:46:50|147.03|144.43|147.17|144.57|147.17|144.57|147.03|144.43|0
1641368820000|2022-01-05 07:47:00|147.03|144.43|147.17|144.57|147.17|144.57|147.03|144.43|0
1641368830000|2022-01-05 07:47:10|147.44|144.84|147.58|144.98|147.58|144.98|147.44|144.84|0
1641368840000|2022-01-05 07:47:20|147.72|145.12|147.72|145.12|147.72|145.12|147.72|145.12|0
1641368850000|2022-01-05 07:47:30|147.58|144.98|147.58|144.98|147.72|145.12|147.58|144.98|0
1641368860000|2022-01-05 07:47:40|147.44|144.84|147.58|144.98|147.58|144.98|147.44|144.84|0
1641368880000|2022-01-05 07:48:00|147.72|145.12|147.86|145.26|147.86|145.26|147.72|145.12|0
1641368890000|2022-01-05 07:48:10|147.65|145.05|147.44|144.84|147.65|145.05|147.44|144.84|0
1641368900000|2022-01-05 07:48:20|147.58|144.98|147.44|144.84|147.58|144.98|147.44|144.84|0
1641368910000|2022-01-05 07:48:30|147.31|144.71|147.44|144.84|147.44|144.84|147.31|144.71|0
1641368920000|2022-01-05 07:48:40|147.58|144.98|147.44|144.84|147.58|144.98|147.44|144.84|0
1641368930000|2022-01-05 07:48:50|147.58|144.98|147.58|144.98|147.58|144.98|147.58|144.98|0
1641368940000|2022-01-05 07:49:00|147.51|144.91|147.44|144.84|147.51|144.91|147.44|144.84|0
1641368950000|2022-01-05 07:49:10|147.58|144.98|147.58|144.98|147.58|144.98|147.58|144.98|0
1641368960000|2022-01-05 07:49:20|147.51|144.91|147.58|144.98|147.58|144.98|147.51|144.91|0
1641368970000|2022-01-05 07:49:30|147.72|145.12|147.72|145.12|147.72|145.12|147.72|145.12|0
1641368980000|2022-01-05 07:49:40|147.78|145.18|147.72|145.12|147.78|145.18|147.72|145.12|0
1641368990000|2022-01-05 07:49:50|147.78|145.18|147.85|145.25|147.85|145.25|147.72|145.12|0
1641369000000|2022-01-05 07:50:00|147.99|145.39|148.27|145.67|148.27|145.67|147.99|145.39|0
1641369010000|2022-01-05 07:50:10|148.13|145.53|147.99|145.39|148.13|145.53|147.99|145.39|0
1641369020000|2022-01-05 07:50:20|147.85|145.25|147.72|145.12|147.85|145.25|147.72|145.12|0
1641369030000|2022-01-05 07:50:30|147.58|144.98|147.58|144.98|147.72|145.12|147.58|144.98|0
1641369040000|2022-01-05 07:50:40|147.51|144.91|147.44|144.84|147.51|144.91|147.44|144.84|0
1641369050000|2022-01-05 07:50:50|147.58|144.98|147.58|144.98|147.58|144.98|147.58|144.98|0
1641369060000|2022-01-05 07:51:00|147.65|145.05|147.58|144.98|147.65|145.05|147.58|144.98|0
1641369070000|2022-01-05 07:51:10|147.44|144.84|147.44|144.84|147.44|144.84|147.44|144.84|0
1641369080000|2022-01-05 07:51:20|147.31|144.71|147.44|144.84|147.44|144.84|147.31|144.71|0
1641369100000|2022-01-05 07:51:40|147.37|144.77|147.44|144.84|147.44|144.84|147.37|144.77|0
1641369120000|2022-01-05 07:52:00|147.3|144.7|147.3|144.7|147.3|144.7|147.3|144.7|0
1641369130000|2022-01-05 07:52:10|147.44|144.84|147.44|144.84|147.44|144.84|147.44|144.84|0
1641369150000|2022-01-05 07:52:30|147.58|144.98|147.58|144.98|147.58|144.98|147.58|144.98|0
1641369160000|2022-01-05 07:52:40|147.44|144.84|147.44|144.84|147.44|144.84|147.44|144.84|0
1641369170000|2022-01-05 07:52:50|147.58|144.98|147.58|144.98|147.58|144.98|147.58|144.98|0
1641369190000|2022-01-05 07:53:10|147.44|144.84|147.44|144.84|147.44|144.84|147.44|144.84|0
1641369200000|2022-01-05 07:53:20|147.58|144.98|147.58|144.98|147.58|144.98|147.58|144.98|0
1641369210000|2022-01-05 07:53:30|147.64|145.04|147.64|145.04|147.64|145.04|147.64|145.04|0
1641369220000|2022-01-05 07:53:40|147.58|144.98|147.64|145.04|147.72|145.12|147.58|144.98|0
1641369230000|2022-01-05 07:53:50|147.72|145.12|147.71|145.11|147.72|145.12|147.71|145.11|0
1641369240000|2022-01-05 07:54:00|147.85|145.25|147.71|145.11|147.85|145.25|147.71|145.11|0
1641369250000|2022-01-05 07:54:10|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1641369270000|2022-01-05 07:54:30|147.99|145.39|147.99|145.39|147.99|145.39|147.99|145.39|0
1641369280000|2022-01-05 07:54:40|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1641369290000|2022-01-05 07:54:50|147.71|145.11|147.71|145.11|147.71|145.11|147.71|145.11|0
1641369310000|2022-01-05 07:55:10|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1641369330000|2022-01-05 07:55:30|147.99|145.39|147.99|145.39|147.99|145.39|147.99|145.39|0
1641369350000|2022-01-05 07:55:50|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1641369360000|2022-01-05 07:56:00|147.99|145.39|147.99|145.39|147.99|145.39|147.99|145.39|0
1641369400000|2022-01-05 07:56:40|148.13|145.53|148.13|145.53|148.13|145.53|148.13|145.53|0
1641369430000|2022-01-05 07:57:10|147.99|145.39|147.99|145.39|147.99|145.39|147.99|145.39|0
1641369440000|2022-01-05 07:57:20|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1641369450000|2022-01-05 07:57:30|147.99|145.39|147.92|145.32|147.99|145.39|147.85|145.25|0
1641369460000|2022-01-05 07:57:40|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1641369470000|2022-01-05 07:57:50|147.71|145.11|147.85|145.25|147.85|145.25|147.71|145.11|0
1641369480000|2022-01-05 07:58:00|147.92|145.32|147.71|145.11|147.92|145.32|147.71|145.11|0
1641369490000|2022-01-05 07:58:10|147.58|144.98|147.57|144.97|147.64|145.04|147.57|144.97|0
1641369500000|2022-01-05 07:58:20|147.44|144.84|147.57|144.97|147.57|144.97|147.44|144.84|0
1641369510000|2022-01-05 07:58:30|147.64|145.04|147.71|145.11|147.71|145.11|147.64|145.04|0
1641369520000|2022-01-05 07:58:40|147.57|144.97|147.85|145.25|147.85|145.25|147.57|144.97|0
1641369530000|2022-01-05 07:58:50|147.71|145.11|147.85|145.25|147.85|145.25|147.71|145.11|0
1641369540000|2022-01-05 07:59:00|147.71|145.11|147.71|145.11|147.85|145.25|147.71|145.11|0
1641369550000|2022-01-05 07:59:10|147.78|145.18|147.57|144.97|147.78|145.18|147.57|144.97|0
1641369560000|2022-01-05 07:59:20|147.44|144.84|147.3|144.7|147.44|144.84|147.3|144.7|0
1641369570000|2022-01-05 07:59:30|147.44|144.84|147.3|144.7|147.44|144.84|147.3|144.7|0
1641369580000|2022-01-05 07:59:40|147.16|144.56|147.16|144.56|147.3|144.7|147.16|144.56|0
1641369590000|2022-01-05 07:59:50|147.3|144.7|147.3|144.7|147.3|144.7|147.3|144.7|0
1641369600000|2022-01-05 08:00:00|147.57|144.97|147.5|144.9|147.57|144.97|147.44|144.84|0
1641369610000|2022-01-05 08:00:10|147.57|144.97|147.44|144.84|148.12|145.52|147.44|144.84|0
1641369620000|2022-01-05 08:00:20|147.3|144.7|147.16|144.56|147.3|144.7|147.16|144.56|0
1641369630000|2022-01-05 08:00:30|147.3|144.7|147.3|144.7|147.44|144.84|147.3|144.7|0
1641369640000|2022-01-05 08:00:40|147.44|144.84|147.85|145.25|147.85|145.25|147.44|144.84|0
1641369650000|2022-01-05 08:00:50|147.99|145.39|147.99|145.39|148.12|145.52|147.99|145.39|0
1641369660000|2022-01-05 08:01:00|147.85|145.25|147.71|145.11|147.85|145.25|147.71|145.11|0
1641369670000|2022-01-05 08:01:10|147.85|145.25|147.85|145.25|147.85|145.25|147.71|145.11|0
1641369680000|2022-01-05 08:01:20|147.91|145.31|148.26|145.66|148.26|145.66|147.91|145.31|0
1641369690000|2022-01-05 08:01:30|148.4|145.8|148.12|145.52|148.4|145.8|148.12|145.52|0
1641369700000|2022-01-05 08:01:40|148.26|145.66|148.4|145.8|148.4|145.8|148.26|145.66|0
1641369710000|2022-01-05 08:01:50|148.26|145.66|148.26|145.66|148.4|145.8|148.26|145.66|0
1641369720000|2022-01-05 08:02:00|148.4|145.8|148.81|146.21|148.95|146.35|148.4|145.8|0
1641369730000|2022-01-05 08:02:10|148.95|146.35|149.09|146.49|149.09|146.49|148.95|146.35|0
1641369740000|2022-01-05 08:02:20|148.95|146.35|148.67|146.07|148.95|146.35|148.67|146.07|0
1641369750000|2022-01-05 08:02:30|148.4|145.8|147.98|145.38|148.4|145.8|147.98|145.38|0
1641369760000|2022-01-05 08:02:40|148.12|145.52|148.12|145.52|148.12|145.52|147.98|145.38|0
1641369770000|2022-01-05 08:02:50|147.85|145.25|147.71|145.11|147.85|145.25|147.71|145.11|0
1641369780000|2022-01-05 08:03:00|147.57|144.97|147.64|145.04|147.71|145.11|147.57|144.97|0
1641369790000|2022-01-05 08:03:10|147.71|145.11|147.57|144.97|147.71|145.11|147.57|144.97|0
1641369800000|2022-01-05 08:03:20|147.43|144.83|147.5|144.9|147.5|144.9|147.43|144.83|0
1641369810000|2022-01-05 08:03:30|147.57|144.97|147.43|144.83|147.71|145.11|147.43|144.83|0
1641369820000|2022-01-05 08:03:40|147.57|144.97|147.3|144.7|147.57|144.97|147.3|144.7|0
1641369830000|2022-01-05 08:03:50|147.16|144.56|147.16|144.56|147.16|144.56|147.16|144.56|0
1641369840000|2022-01-05 08:04:00|147.23|144.63|147.5|144.9|147.5|144.9|147.23|144.63|0
1641369850000|2022-01-05 08:04:10|147.43|144.83|147.57|144.97|147.57|144.97|147.43|144.83|0
1641369860000|2022-01-05 08:04:20|146.15|143.55|146.28|143.68|146.28|143.68|146.15|143.55|0
1641369870000|2022-01-05 08:04:30|146.42|143.82|146.15|143.55|146.42|143.82|146.15|143.55|0
1641369880000|2022-01-05 08:04:40|146.08|143.48|145.73|143.13|146.08|143.48|145.73|143.13|0
1641369890000|2022-01-05 08:04:50|145.66|143.06|145.32|142.72|145.66|143.06|145.32|142.72|0
1641369900000|2022-01-05 08:05:00|145.02|143.02|146.57|144.57|146.71|144.71|145.02|143.02|0
1641369910000|2022-01-05 08:05:10|146.43|144.43|146.71|144.71|146.71|144.71|146.43|144.43|0
1641369920000|2022-01-05 08:05:20|146.64|144.64|146.3|144.3|146.64|144.64|146.3|144.3|0
1641369930000|2022-01-05 08:05:30|146.43|144.43|146.43|144.43|146.43|144.43|146.3|144.3|0
1641369940000|2022-01-05 08:05:40|146.3|144.3|146.3|144.3|146.3|144.3|146.16|144.16|0
1641369950000|2022-01-05 08:05:50|146.43|144.43|146.84|144.84|146.84|144.84|146.43|144.43|0
1641369960000|2022-01-05 08:06:00|146.98|144.98|146.98|144.98|147.12|145.12|146.98|144.98|0
1641369970000|2022-01-05 08:06:10|147.05|145.05|146.84|144.84|147.12|145.12|146.84|144.84|0
1641369980000|2022-01-05 08:06:20|146.77|144.77|147.05|145.05|147.05|145.05|146.71|144.71|0
1641369990000|2022-01-05 08:06:30|147.18|145.18|147.82|145.82|148.1|146.1|147.18|145.18|0
1641370000000|2022-01-05 08:06:40|147.87|145.87|147.87|145.87|147.87|145.87|147.87|145.87|0
1641370010000|2022-01-05 08:06:50|147.73|145.73|147.6|145.6|147.8|145.8|147.6|145.6|0
1641370020000|2022-01-05 08:07:00|147.73|145.73|147.87|145.87|148.01|146.01|147.73|145.73|0
1641370030000|2022-01-05 08:07:10|148.01|146.01|147.94|145.94|148.15|146.15|147.94|145.94|0
1641370040000|2022-01-05 08:07:20|148.01|146.01|148.15|146.15|148.15|146.15|147.94|145.94|0
1641370050000|2022-01-05 08:07:30|148.21|146.21|148.01|146.01|148.21|146.21|148.01|146.01|0
1641370060000|2022-01-05 08:07:40|148.15|146.15|148.07|146.07|148.15|146.15|148.01|146.01|0
1641370070000|2022-01-05 08:07:50|147.87|145.87|147.73|145.73|148.01|146.01|147.73|145.73|0
1641370080000|2022-01-05 08:08:00|147.87|145.87|147.87|145.87|148.01|146.01|147.87|145.87|0
1641370090000|2022-01-05 08:08:10|147.8|145.8|147.53|145.53|147.87|145.87|147.53|145.53|0
1641370100000|2022-01-05 08:08:20|147.6|145.6|147.46|145.46|147.66|145.66|147.46|145.46|0
1641370110000|2022-01-05 08:08:30|147.66|145.66|147.87|145.87|147.87|145.87|147.66|145.66|0
1641370120000|2022-01-05 08:08:40|148.01|146.01|147.87|145.87|148.01|146.01|147.73|145.73|0
1641370130000|2022-01-05 08:08:50|147.73|145.73|148.14|146.14|148.14|146.14|147.73|145.73|0
1641370140000|2022-01-05 08:09:00|147.73|145.73|148.01|146.01|148.01|146.01|147.73|145.73|0
1641370150000|2022-01-05 08:09:10|148.14|146.14|148.01|146.01|148.28|146.28|148.01|146.01|0
1641370160000|2022-01-05 08:09:20|148.14|146.14|148.14|146.14|148.14|146.14|148.01|146.01|0
1641370170000|2022-01-05 08:09:30|147.87|145.87|148.14|146.14|148.14|146.14|147.87|145.87|0
1641370180000|2022-01-05 08:09:40|148.07|146.07|148.01|146.01|148.07|146.07|148.01|146.01|0
1641370190000|2022-01-05 08:09:50|147.87|145.87|148.01|146.01|148.01|146.01|147.87|145.87|0
1641370200000|2022-01-05 08:10:00|147.87|145.87|147.87|145.87|148.01|146.01|147.87|145.87|0
1641370210000|2022-01-05 08:10:10|147.73|145.73|148.01|146.01|148.01|146.01|147.73|145.73|0
1641370220000|2022-01-05 08:10:20|147.87|145.87|147.87|145.87|147.87|145.87|147.73|145.73|0
1641370230000|2022-01-05 08:10:30|147.73|145.73|147.6|145.6|147.73|145.73|147.6|145.6|0
1641370250000|2022-01-05 08:10:50|147.52|145.52|147.6|145.6|147.6|145.6|147.46|145.46|0
1641370260000|2022-01-05 08:11:00|147.46|145.46|147.66|145.66|147.66|145.66|147.46|145.46|0
1641370270000|2022-01-05 08:11:10|147.6|145.6|147.87|145.87|148.01|146.01|147.6|145.6|0
1641370280000|2022-01-05 08:11:20|148.01|146.01|148.01|146.01|148.14|146.14|148.01|146.01|0
1641370290000|2022-01-05 08:11:30|147.93|145.93|147.73|145.73|147.93|145.93|147.73|145.73|0
1641370300000|2022-01-05 08:11:40|147.46|145.46|147.59|145.59|147.59|145.59|147.46|145.46|0
1641370310000|2022-01-05 08:11:50|147.46|145.46|147.18|145.18|147.46|145.46|147.18|145.18|0
1641370320000|2022-01-05 08:12:00|147.32|145.32|147.46|145.46|147.46|145.46|147.32|145.32|0
1641370330000|2022-01-05 08:12:10|147.73|145.73|147.87|145.87|147.87|145.87|147.66|145.66|0
1641370340000|2022-01-05 08:12:20|147.8|145.8|148|146|148|146|147.73|145.73|0
1641370350000|2022-01-05 08:12:30|147.87|145.87|148|146|148|146|147.87|145.87|0
1641370360000|2022-01-05 08:12:40|148.28|146.28|148|146|148.28|146.28|148|146|0
1641370370000|2022-01-05 08:12:50|148.14|146.14|148.42|146.42|148.42|146.42|148.14|146.14|0
1641370380000|2022-01-05 08:13:00|148.28|146.28|148.28|146.28|148.42|146.42|148.28|146.28|0
1641370390000|2022-01-05 08:13:10|148.34|146.34|148.28|146.28|148.34|146.34|148.28|146.28|0
1641370400000|2022-01-05 08:13:20|148.14|146.14|148.21|146.21|148.21|146.21|148.14|146.14|0
1641370410000|2022-01-05 08:13:30|148.14|146.14|148.42|146.42|148.42|146.42|148.14|146.14|0
1641370420000|2022-01-05 08:13:40|148.55|146.55|148.55|146.55|148.55|146.55|148.55|146.55|0
1641370430000|2022-01-05 08:13:50|148.62|146.62|148.42|146.42|148.69|146.69|148.42|146.42|0
1641370440000|2022-01-05 08:14:00|148.55|146.55|148.83|146.83|148.83|146.83|148.55|146.55|0
1641370450000|2022-01-05 08:14:10|148.96|146.96|149.24|147.24|149.24|147.24|148.96|146.96|0
1641370460000|2022-01-05 08:14:20|149.1|147.1|149.03|147.03|149.1|147.1|149.03|147.03|0
1641370470000|2022-01-05 08:14:30|148.83|146.83|148.69|146.69|148.96|146.96|148.69|146.69|0
1641370480000|2022-01-05 08:14:40|148.62|146.62|148.69|146.69|148.69|146.69|148.62|146.62|0
1641370490000|2022-01-05 08:14:50|148.55|146.55|148.55|146.55|148.55|146.55|148.55|146.55|0
1641370500000|2022-01-05 08:15:00|148.96|146.96|148.83|146.83|148.96|146.96|148.69|146.69|0
1641370510000|2022-01-05 08:15:10|148.89|146.89|148.96|146.96|148.96|146.96|148.89|146.89|0
1641370520000|2022-01-05 08:15:20|149.03|147.03|148.89|146.89|149.1|147.1|148.75|146.75|0
1641370530000|2022-01-05 08:15:30|148.96|146.96|148.83|146.83|148.96|146.96|148.83|146.83|0
1641370540000|2022-01-05 08:15:40|148.96|146.96|148.89|146.89|148.96|146.96|148.83|146.83|0
1641370550000|2022-01-05 08:15:50|148.96|146.96|149.1|147.1|149.24|147.24|148.96|146.96|0
1641370560000|2022-01-05 08:16:00|149.24|147.24|149.3|147.3|149.38|147.38|149.24|147.24|0
1641370570000|2022-01-05 08:16:10|149.38|147.38|149.38|147.38|149.38|147.38|149.38|147.38|0
1641370580000|2022-01-05 08:16:20|148.96|146.96|149.1|147.1|149.1|147.1|148.96|146.96|0
1641370590000|2022-01-05 08:16:30|149.17|147.17|149.24|147.24|149.38|147.38|149.17|147.17|0
1641370600000|2022-01-05 08:16:40|149.3|147.3|149.17|147.17|149.3|147.3|149.1|147.1|0
1641370610000|2022-01-05 08:16:50|149.1|147.1|148.96|146.96|149.1|147.1|148.96|146.96|0
1641370620000|2022-01-05 08:17:00|148.75|146.75|148.83|146.83|148.83|146.83|148.75|146.75|0
1641370630000|2022-01-05 08:17:10|148.89|146.89|149.03|147.03|149.03|147.03|148.89|146.89|0
1641370640000|2022-01-05 08:17:20|148.96|146.96|148.82|146.82|148.96|146.96|148.82|146.82|0
1641370650000|2022-01-05 08:17:30|148.69|146.69|148.55|146.55|148.82|146.82|148.55|146.55|0
1641370670000|2022-01-05 08:17:50|148.62|146.62|148.55|146.55|148.62|146.62|148.55|146.55|0
1641370680000|2022-01-05 08:18:00|148.62|146.62|148.55|146.55|148.69|146.69|148.55|146.55|0
1641370690000|2022-01-05 08:18:10|148.69|146.69|148.41|146.41|148.69|146.69|148.41|146.41|0
1641370700000|2022-01-05 08:18:20|148.2|146.2|148.28|146.28|148.41|146.41|148.2|146.2|0
1641370710000|2022-01-05 08:18:30|148.41|146.41|148.28|146.28|148.41|146.41|148.28|146.28|0
1641370720000|2022-01-05 08:18:40|148.14|146.14|148.14|146.14|148.14|146.14|148.14|146.14|0
1641370730000|2022-01-05 08:18:50|148.28|146.28|148.48|146.48|148.48|146.48|148.28|146.28|0
1641370740000|2022-01-05 08:19:00|148.27|146.27|148.55|146.55|148.55|146.55|148.27|146.27|0
1641370750000|2022-01-05 08:19:10|148.48|146.48|148.48|146.48|148.48|146.48|148.48|146.48|0
1641370760000|2022-01-05 08:19:20|148.27|146.27|148.41|146.41|148.41|146.41|148.27|146.27|0
1641370770000|2022-01-05 08:19:30|148.27|146.27|148.27|146.27|148.41|146.41|148.27|146.27|0
1641370780000|2022-01-05 08:19:40|148.41|146.41|148.27|146.27|148.41|146.41|148.27|146.27|0
1641370790000|2022-01-05 08:19:50|148.34|146.34|148.27|146.27|148.41|146.41|148.27|146.27|0
1641370800000|2022-01-05 08:20:00|148.14|146.14|148.14|146.14|148.14|146.14|148.14|146.14|0
1641370810000|2022-01-05 08:20:10|148|146|147.86|145.86|148|146|147.86|145.86|0
1641370830000|2022-01-05 08:20:30|147.73|145.73|147.52|145.52|147.73|145.73|147.52|145.52|0
1641370840000|2022-01-05 08:20:40|147.59|145.59|147.65|145.65|147.73|145.73|147.59|145.59|0
1641370850000|2022-01-05 08:20:50|147.59|145.59|147.86|145.86|147.86|145.86|147.59|145.59|0
1641370860000|2022-01-05 08:21:00|147.59|145.59|147.32|145.32|147.59|145.59|147.32|145.32|0
1641370870000|2022-01-05 08:21:10|147.18|145.18|147.52|145.52|147.59|145.59|147.18|145.18|0
1641370880000|2022-01-05 08:21:20|147.59|145.59|147.59|145.59|147.59|145.59|147.52|145.52|0
1641370890000|2022-01-05 08:21:30|147.45|145.45|147.18|145.18|147.45|145.45|147.18|145.18|0
1641370900000|2022-01-05 08:21:40|147.32|145.32|147.18|145.18|147.32|145.32|147.18|145.18|0
1641370910000|2022-01-05 08:21:50|147.24|145.24|147.24|145.24|147.32|145.32|147.24|145.24|0
1641370920000|2022-01-05 08:22:00|147.45|145.45|147.31|145.31|147.45|145.45|147.31|145.31|0
1641370930000|2022-01-05 08:22:10|147.24|145.24|147.11|145.11|147.24|145.24|147.11|145.11|0
1641370940000|2022-01-05 08:22:20|147.04|145.04|147.04|145.04|147.04|145.04|146.91|144.91|0
1641370950000|2022-01-05 08:22:30|146.77|144.77|147.18|145.18|147.18|145.18|146.77|144.77|0
1641370960000|2022-01-05 08:22:40|147.31|145.31|147.31|145.31|147.31|145.31|147.31|145.31|0
1641370970000|2022-01-05 08:22:50|147.45|145.45|147.45|145.45|147.45|145.45|147.45|145.45|0
1641370980000|2022-01-05 08:23:00|147.59|145.59|147.86|145.86|147.86|145.86|147.59|145.59|0
1641370990000|2022-01-05 08:23:10|148|146|147.86|145.86|148|146|147.86|145.86|0
1641371000000|2022-01-05 08:23:20|148|146|148|146|148|146|147.86|145.86|0
1641371010000|2022-01-05 08:23:30|148.13|146.13|148.27|146.27|148.27|146.27|148.13|146.13|0
1641371020000|2022-01-05 08:23:40|148.41|146.41|148.41|146.41|148.41|146.41|148.41|146.41|0
1641371030000|2022-01-05 08:23:50|148.34|146.34|148.27|146.27|148.34|146.34|148.27|146.27|0
1641371040000|2022-01-05 08:24:00|148.41|146.41|148.2|146.2|148.41|146.41|148.2|146.2|0
1641371050000|2022-01-05 08:24:10|148.13|146.13|148.13|146.13|148.13|146.13|148.13|146.13|0
1641371060000|2022-01-05 08:24:20|148.41|146.41|148.41|146.41|148.41|146.41|148.41|146.41|0
1641371070000|2022-01-05 08:24:30|148.27|146.27|148.27|146.27|148.27|146.27|148.27|146.27|0
1641371080000|2022-01-05 08:24:40|148.34|146.34|148.55|146.55|148.55|146.55|148.27|146.27|0
1641371090000|2022-01-05 08:24:50|148.68|146.68|148.68|146.68|148.68|146.68|148.55|146.55|0
1641371100000|2022-01-05 08:25:00|148.82|146.82|148.96|146.96|148.96|146.96|148.82|146.82|0
1641371110000|2022-01-05 08:25:10|148.89|146.89|148.82|146.82|148.96|146.96|148.82|146.82|0
1641371120000|2022-01-05 08:25:20|149.02|147.02|148.96|146.96|149.23|147.23|148.96|146.96|0
1641371130000|2022-01-05 08:25:30|149.09|147.09|148.82|146.82|149.09|147.09|148.82|146.82|0
1641371140000|2022-01-05 08:25:40|148.96|146.96|148.96|146.96|149.23|147.23|148.96|146.96|0
1641371150000|2022-01-05 08:25:50|149.09|147.09|149.09|147.09|149.09|147.09|149.02|147.02|0
1641371160000|2022-01-05 08:26:00|148.96|146.96|149.09|147.09|149.23|147.23|148.96|146.96|0
1641371170000|2022-01-05 08:26:10|149.23|147.23|149.23|147.23|149.23|147.23|149.23|147.23|0
1641371180000|2022-01-05 08:26:20|149.16|147.16|149.02|147.02|149.16|147.16|149.02|147.02|0
1641371190000|2022-01-05 08:26:30|149.09|147.09|149.02|147.02|149.09|147.09|149.02|147.02|0
1641371200000|2022-01-05 08:26:40|148.82|146.82|148.61|146.61|148.82|146.82|148.54|146.54|0
1641371210000|2022-01-05 08:26:50|148.54|146.54|148.68|146.68|148.75|146.75|148.54|146.54|0
1641371220000|2022-01-05 08:27:00|148.96|146.96|148.75|146.75|148.96|146.96|148.75|146.75|0
1641371230000|2022-01-05 08:27:10|148.68|146.68|148.68|146.68|148.68|146.68|148.68|146.68|0
1641371240000|2022-01-05 08:27:20|148.82|146.82|148.68|146.68|148.96|146.96|148.68|146.68|0
1641371250000|2022-01-05 08:27:30|148.54|146.54|148.27|146.27|148.54|146.54|148.27|146.27|0
1641371260000|2022-01-05 08:27:40|148.34|146.34|148.41|146.41|148.41|146.41|148.34|146.34|0
1641371270000|2022-01-05 08:27:50|148.34|146.34|148.27|146.27|148.34|146.34|148.27|146.27|0
1641371280000|2022-01-05 08:28:00|148.34|146.34|148.2|146.2|148.34|146.34|148.2|146.2|0
1641371290000|2022-01-05 08:28:10|148.13|146.13|148.27|146.27|148.27|146.27|148.13|146.13|0
1641371300000|2022-01-05 08:28:20|148.41|146.41|148.41|146.41|148.41|146.41|148.41|146.41|0
1641371310000|2022-01-05 08:28:30|148.54|146.54|148.33|146.33|148.54|146.54|148.33|146.33|0
1641371320000|2022-01-05 08:28:40|148.27|146.27|148.27|146.27|148.41|146.41|148.27|146.27|0
1641371330000|2022-01-05 08:28:50|148.13|146.13|148.27|146.27|148.27|146.27|148.13|146.13|0
1641371340000|2022-01-05 08:29:00|148.41|146.41|148.41|146.41|148.41|146.41|148.27|146.27|0
1641371350000|2022-01-05 08:29:10|148.33|146.33|148.27|146.27|148.41|146.41|148.27|146.27|0
1641371360000|2022-01-05 08:29:20|148.54|146.54|148.54|146.54|148.54|146.54|148.41|146.41|0
1641371370000|2022-01-05 08:29:30|148.47|146.47|148.41|146.41|148.54|146.54|148.41|146.41|0
1641371380000|2022-01-05 08:29:40|148.47|146.47|148.47|146.47|148.47|146.47|148.47|146.47|0
1641371390000|2022-01-05 08:29:50|148.41|146.41|148.27|146.27|148.41|146.41|148.27|146.27|0
1641371400000|2022-01-05 08:30:00|148.33|146.33|148.41|146.41|148.54|146.54|148.33|146.33|0
1641371410000|2022-01-05 08:30:10|148.54|146.54|148.47|146.47|148.54|146.54|148.47|146.47|0
1641371420000|2022-01-05 08:30:20|148.4|146.4|148.54|146.54|148.54|146.54|148.4|146.4|0
1641371430000|2022-01-05 08:30:30|148.82|146.82|148.82|146.82|148.82|146.82|148.82|146.82|0
1641371440000|2022-01-05 08:30:40|148.95|146.95|148.88|146.88|148.95|146.95|148.88|146.88|0
1641371450000|2022-01-05 08:30:50|148.82|146.82|148.88|146.88|148.88|146.88|148.82|146.82|0
1641371460000|2022-01-05 08:31:00|148.95|146.95|149.09|147.09|149.09|147.09|148.95|146.95|0
1641371470000|2022-01-05 08:31:10|148.95|146.95|149.23|147.23|149.23|147.23|148.95|146.95|0
1641371480000|2022-01-05 08:31:20|149.29|147.29|149.29|147.29|149.37|147.37|149.29|147.29|0
1641371490000|2022-01-05 08:31:30|149.37|147.37|148.82|146.82|149.37|147.37|148.82|146.82|0
1641371510000|2022-01-05 08:31:50|148.68|146.68|148.82|146.82|148.82|146.82|148.68|146.68|0
1641371520000|2022-01-05 08:32:00|148.95|146.95|148.95|146.95|148.95|146.95|148.95|146.95|0
1641371530000|2022-01-05 08:32:10|148.88|146.88|148.82|146.82|148.88|146.88|148.82|146.82|0
1641371540000|2022-01-05 08:32:20|148.68|146.68|148.54|146.54|148.68|146.68|148.54|146.54|0
1641371550000|2022-01-05 08:32:30|148.68|146.68|148.68|146.68|148.68|146.68|148.68|146.68|0
1641371560000|2022-01-05 08:32:40|148.82|146.82|148.82|146.82|148.82|146.82|148.68|146.68|0
1641371570000|2022-01-05 08:32:50|148.88|146.88|148.88|146.88|148.95|146.95|148.88|146.88|0
1641371580000|2022-01-05 08:33:00|148.95|146.95|148.4|146.4|148.95|146.95|148.4|146.4|0
1641371590000|2022-01-05 08:33:10|148.27|146.27|148.13|146.13|148.27|146.27|148.13|146.13|0
1641371600000|2022-01-05 08:33:20|147.99|145.99|147.85|145.85|147.99|145.99|147.85|145.85|0
1641371610000|2022-01-05 08:33:30|147.99|145.99|147.99|145.99|148.13|146.13|147.99|145.99|0
1641371620000|2022-01-05 08:33:40|147.85|145.85|147.85|145.85|147.85|145.85|147.85|145.85|0
1641371630000|2022-01-05 08:33:50|147.78|145.78|147.85|145.85|147.85|145.85|147.78|145.78|0
1641371640000|2022-01-05 08:34:00|147.92|145.92|147.92|145.92|147.99|145.99|147.92|145.92|0
1641371650000|2022-01-05 08:34:10|147.99|145.99|147.85|145.85|147.99|145.99|147.85|145.85|0
1641371660000|2022-01-05 08:34:20|147.78|145.78|147.85|145.85|147.85|145.85|147.78|145.78|0
1641371670000|2022-01-05 08:34:30|147.78|145.78|147.85|145.85|147.85|145.85|147.78|145.78|0
1641371680000|2022-01-05 08:34:40|147.78|145.78|147.65|145.65|147.78|145.78|147.65|145.65|0
1641371690000|2022-01-05 08:34:50|147.72|145.72|147.58|145.58|147.72|145.72|147.58|145.58|0
1641371700000|2022-01-05 08:35:00|147.51|145.51|147.51|145.51|147.51|145.51|147.51|145.51|0
1641371710000|2022-01-05 08:35:10|147.31|145.31|147.58|145.58|147.58|145.58|147.31|145.31|0
1641371720000|2022-01-05 08:35:20|147.72|145.72|147.72|145.72|147.72|145.72|147.58|145.58|0
1641371730000|2022-01-05 08:35:30|147.85|145.85|147.72|145.72|147.85|145.85|147.72|145.72|0
1641371740000|2022-01-05 08:35:40|147.78|145.78|147.78|145.78|147.85|145.85|147.78|145.78|0
1641371750000|2022-01-05 08:35:50|147.72|145.72|147.72|145.72|147.85|145.85|147.72|145.72|0
1641371760000|2022-01-05 08:36:00|147.65|145.65|147.58|145.58|147.65|145.65|147.58|145.58|0
1641371770000|2022-01-05 08:36:10|147.51|145.51|147.58|145.58|147.58|145.58|147.51|145.51|0
1641371780000|2022-01-05 08:36:20|147.44|145.44|147.37|145.37|147.44|145.44|147.37|145.37|0
1641371790000|2022-01-05 08:36:30|147.44|145.44|147.31|145.31|147.44|145.44|147.31|145.31|0
1641371800000|2022-01-05 08:36:40|147.17|145.17|147.1|145.1|147.17|145.17|147.1|145.1|0
1641371810000|2022-01-05 08:36:50|147.03|145.03|146.9|144.9|147.03|145.03|146.9|144.9|0
1641371820000|2022-01-05 08:37:00|147.03|145.03|147.1|145.1|147.1|145.1|147.03|145.03|0
1641371830000|2022-01-05 08:37:10|147.03|145.03|147.17|145.17|147.17|145.17|147.03|145.03|0
1641371840000|2022-01-05 08:37:20|147.31|145.31|147.44|145.44|147.51|145.51|147.31|145.31|0
1641371850000|2022-01-05 08:37:30|147.31|145.31|147.31|145.31|147.31|145.31|147.31|145.31|0
1641371860000|2022-01-05 08:37:40|147.03|145.03|147.17|145.17|147.17|145.17|147.03|145.03|0
1641371870000|2022-01-05 08:37:50|147.03|145.03|147.17|145.17|147.17|145.17|147.03|145.03|0
1641371880000|2022-01-05 08:38:00|147.3|145.3|147.3|145.3|147.44|145.44|147.3|145.3|0
1641371890000|2022-01-05 08:38:10|147.51|145.51|147.64|145.64|147.64|145.64|147.51|145.51|0
1641371900000|2022-01-05 08:38:20|147.71|145.71|147.85|145.85|147.85|145.85|147.71|145.71|0
1641371910000|2022-01-05 08:38:30|147.99|145.99|147.99|145.99|147.99|145.99|147.99|145.99|0
1641371920000|2022-01-05 08:38:40|147.92|145.92|147.71|145.71|147.92|145.92|147.71|145.71|0
1641371930000|2022-01-05 08:38:50|147.58|145.58|147.64|145.64|147.71|145.71|147.58|145.58|0
1641371940000|2022-01-05 08:39:00|147.71|145.71|147.78|145.78|147.85|145.85|147.71|145.71|0
1641371950000|2022-01-05 08:39:10|147.71|145.71|147.99|145.99|147.99|145.99|147.71|145.71|0
1641371960000|2022-01-05 08:39:20|147.85|145.85|147.85|145.85|147.85|145.85|147.85|145.85|0
1641371970000|2022-01-05 08:39:30|147.99|145.99|147.85|145.85|147.99|145.99|147.85|145.85|0
1641371980000|2022-01-05 08:39:40|147.92|145.92|147.85|145.85|147.92|145.92|147.85|145.85|0
1641371990000|2022-01-05 08:39:50|147.92|145.92|148.05|146.05|148.05|146.05|147.92|145.92|0
1641372000000|2022-01-05 08:40:00|147.99|145.99|147.99|145.99|148.12|146.12|147.99|145.99|0
1641372010000|2022-01-05 08:40:10|148.05|146.05|148.19|146.19|148.26|146.26|148.05|146.05|0
1641372020000|2022-01-05 08:40:20|148.26|146.26|148.4|146.4|148.4|146.4|148.26|146.26|0
1641372030000|2022-01-05 08:40:30|148.54|146.54|148.54|146.54|148.54|146.54|148.4|146.4|0
1641372040000|2022-01-05 08:40:40|148.6|146.6|148.95|146.95|148.95|146.95|148.6|146.6|0
1641372050000|2022-01-05 08:40:50|148.88|146.88|148.81|146.81|148.88|146.88|148.81|146.81|0
1641372060000|2022-01-05 08:41:00|148.6|146.6|148.81|146.81|148.81|146.81|148.6|146.6|0
1641372090000|2022-01-05 08:41:30|148.54|146.54|148.12|146.12|148.54|146.54|148.12|146.12|0
1641372100000|2022-01-05 08:41:40|148.05|146.05|147.99|145.99|148.05|146.05|147.99|145.99|0
1641372110000|2022-01-05 08:41:50|148.12|146.12|147.99|145.99|148.12|146.12|147.99|145.99|0
1641372120000|2022-01-05 08:42:00|148.12|146.12|148.12|146.12|148.12|146.12|148.05|146.05|0
1641372130000|2022-01-05 08:42:10|148.26|146.26|148.12|146.12|148.26|146.26|148.12|146.12|0
1641372140000|2022-01-05 08:42:20|147.99|145.99|147.99|145.99|147.99|145.99|147.99|145.99|0
1641372150000|2022-01-05 08:42:30|148.12|146.12|148.12|146.12|148.12|146.12|148.05|146.05|0
1641372160000|2022-01-05 08:42:40|147.99|145.99|147.85|145.85|147.99|145.99|147.85|145.85|0
1641372180000|2022-01-05 08:43:00|147.99|145.99|147.99|145.99|148.12|146.12|147.99|145.99|0
1641372190000|2022-01-05 08:43:10|148.05|146.05|147.99|145.99|148.05|146.05|147.99|145.99|0
1641372200000|2022-01-05 08:43:20|148.05|146.05|148.12|146.12|148.12|146.12|148.05|146.05|0
1641372210000|2022-01-05 08:43:30|147.99|145.99|147.99|145.99|148.05|146.05|147.99|145.99|0
1641372220000|2022-01-05 08:43:40|148.05|146.05|148.12|146.12|148.12|146.12|148.05|146.05|0
1641372230000|2022-01-05 08:43:50|147.99|145.99|148.12|146.12|148.12|146.12|147.99|145.99|0
1641372240000|2022-01-05 08:44:00|148.26|146.26|148.26|146.26|148.4|146.4|148.26|146.26|0
1641372250000|2022-01-05 08:44:10|148.19|146.19|148.32|146.32|148.32|146.32|148.19|146.19|0
1641372260000|2022-01-05 08:44:20|148.26|146.26|148.4|146.4|148.4|146.4|148.19|146.19|0
1641372270000|2022-01-05 08:44:30|148.26|146.26|148.12|146.12|148.26|146.26|148.12|146.12|0
1641372290000|2022-01-05 08:44:50|147.98|145.98|147.98|145.98|147.98|145.98|147.91|145.91|0
1641372300000|2022-01-05 08:45:00|148.12|146.12|148.26|146.26|148.4|146.4|148.12|146.12|0
1641372310000|2022-01-05 08:45:10|148.4|146.4|147.98|145.98|148.4|146.4|147.98|145.98|0
1641372320000|2022-01-05 08:45:20|147.91|145.91|148.19|146.19|148.19|146.19|147.91|145.91|0
1641372330000|2022-01-05 08:45:30|148.12|146.12|148.12|146.12|148.12|146.12|148.12|146.12|0
1641372340000|2022-01-05 08:45:40|147.85|145.85|147.91|145.91|147.91|145.91|147.85|145.85|0
1641372350000|2022-01-05 08:45:50|147.85|145.85|147.91|145.91|147.91|145.91|147.85|145.85|0
1641372370000|2022-01-05 08:46:10|147.85|145.85|148.12|146.12|148.12|146.12|147.85|145.85|0
1641372380000|2022-01-05 08:46:20|147.98|145.98|147.98|145.98|147.98|145.98|147.98|145.98|0
1641372390000|2022-01-05 08:46:30|147.85|145.85|147.85|145.85|147.85|145.85|147.85|145.85|0
1641372400000|2022-01-05 08:46:40|147.91|145.91|147.78|145.78|147.91|145.91|147.78|145.78|0
1641372410000|2022-01-05 08:46:50|147.85|145.85|147.98|145.98|147.98|145.98|147.85|145.85|0
1641372420000|2022-01-05 08:47:00|148.12|146.12|148.19|146.19|148.19|146.19|148.12|146.12|0
1641372430000|2022-01-05 08:47:10|148.12|146.12|147.71|145.71|148.12|146.12|147.71|145.71|0
1641372440000|2022-01-05 08:47:20|147.77|145.77|147.85|145.85|147.85|145.85|147.77|145.77|0
1641372450000|2022-01-05 08:47:30|147.71|145.71|147.57|145.57|147.71|145.71|147.57|145.57|0
1641372460000|2022-01-05 08:47:40|147.64|145.64|147.57|145.57|147.71|145.71|147.57|145.57|0
1641372470000|2022-01-05 08:47:50|147.71|145.71|147.71|145.71|147.71|145.71|147.71|145.71|0
1641372480000|2022-01-05 08:48:00|147.77|145.77|147.71|145.71|147.77|145.77|147.71|145.71|0
1641372490000|2022-01-05 08:48:10|147.57|145.57|147.57|145.57|147.57|145.57|147.57|145.57|0
1641372500000|2022-01-05 08:48:20|147.43|145.43|147.36|145.36|147.43|145.43|147.36|145.36|0
1641372510000|2022-01-05 08:48:30|147.3|145.3|147.36|145.36|147.36|145.36|147.3|145.3|0
1641372520000|2022-01-05 08:48:40|147.3|145.3|147.43|145.43|147.43|145.43|147.3|145.3|0
1641372530000|2022-01-05 08:48:50|147.36|145.36|147.43|145.43|147.43|145.43|147.36|145.36|0
1641372540000|2022-01-05 08:49:00|147.3|145.3|147.3|145.3|147.3|145.3|147.3|145.3|0
1641372550000|2022-01-05 08:49:10|147.16|145.16|147.16|145.16|147.16|145.16|147.16|145.16|0
1641372560000|2022-01-05 08:49:20|147.02|145.02|147.02|145.02|147.02|145.02|147.02|145.02|0
1641372570000|2022-01-05 08:49:30|147.16|145.16|147.09|145.09|147.16|145.16|147.09|145.09|0
1641372580000|2022-01-05 08:49:40|147.02|145.02|147.02|145.02|147.02|145.02|147.02|145.02|0
1641372590000|2022-01-05 08:49:50|146.89|144.89|146.89|144.89|146.89|144.89|146.89|144.89|0
1641372600000|2022-01-05 08:50:00|147.02|145.02|147.02|145.02|147.02|145.02|147.02|145.02|0
1641372610000|2022-01-05 08:50:10|147.09|145.09|146.89|144.89|147.09|145.09|146.89|144.89|0
1641372620000|2022-01-05 08:50:20|146.82|144.82|146.75|144.75|146.82|144.82|146.75|144.75|0
1641372640000|2022-01-05 08:50:40|146.89|144.89|146.89|144.89|146.89|144.89|146.89|144.89|0
1641372660000|2022-01-05 08:51:00|146.75|144.75|146.82|144.82|146.82|144.82|146.75|144.75|0
1641372670000|2022-01-05 08:51:10|146.75|144.75|146.89|144.89|146.89|144.89|146.75|144.75|0
1641372680000|2022-01-05 08:51:20|147.16|145.16|147.16|145.16|147.16|145.16|147.16|145.16|0
1641372690000|2022-01-05 08:51:30|147.3|145.3|147.3|145.3|147.3|145.3|147.3|145.3|0
1641372700000|2022-01-05 08:51:40|147.23|145.23|147.3|145.3|147.3|145.3|147.23|145.23|0
1641372710000|2022-01-05 08:51:50|147.36|145.36|147.3|145.3|147.36|145.36|147.3|145.3|0
1641372720000|2022-01-05 08:52:00|147.09|145.09|147.3|145.3|147.3|145.3|147.09|145.09|0
1641372730000|2022-01-05 08:52:10|147.22|145.22|147.16|145.16|147.22|145.22|147.16|145.16|0
1641372740000|2022-01-05 08:52:20|147.09|145.09|147.02|145.02|147.16|145.16|147.02|145.02|0
1641372760000|2022-01-05 08:52:40|147.16|145.16|147.16|145.16|147.16|145.16|147.16|145.16|0
1641372770000|2022-01-05 08:52:50|147.3|145.3|147.3|145.3|147.3|145.3|147.3|145.3|0
1641372780000|2022-01-05 08:53:00|147.16|145.16|147.3|145.3|147.3|145.3|147.16|145.16|0
1641372790000|2022-01-05 08:53:10|147.22|145.22|147.3|145.3|147.43|145.43|147.22|145.22|0
1641372800000|2022-01-05 08:53:20|147.22|145.22|147.22|145.22|147.22|145.22|147.22|145.22|0
1641372810000|2022-01-05 08:53:30|147.3|145.3|147.29|145.29|147.3|145.3|147.29|145.29|0
1641372820000|2022-01-05 08:53:40|147.22|145.22|147.29|145.29|147.29|145.29|147.22|145.22|0
1641372830000|2022-01-05 08:53:50|147.16|145.16|147.22|145.22|147.22|145.22|147.16|145.16|0
1641372840000|2022-01-05 08:54:00|147.16|145.16|147.16|145.16|147.16|145.16|147.16|145.16|0
1641372850000|2022-01-05 08:54:10|147.29|145.29|147.22|145.22|147.29|145.29|147.22|145.22|0
1641372860000|2022-01-05 08:54:20|147.16|145.16|147.22|145.22|147.22|145.22|147.16|145.16|0
1641372870000|2022-01-05 08:54:30|147.16|145.16|147.16|145.16|147.22|145.22|147.16|145.16|0
1641372880000|2022-01-05 08:54:40|147.02|145.02|147.02|145.02|147.02|145.02|147.02|145.02|0
1641372920000|2022-01-05 08:55:20|146.88|144.88|146.88|144.88|146.88|144.88|146.88|144.88|0
1641372930000|2022-01-05 08:55:30|147.09|145.09|147.02|145.02|147.09|145.09|147.02|145.02|0
1641372940000|2022-01-05 08:55:40|146.88|144.88|146.75|144.75|146.88|144.88|146.61|144.61|0
1641372960000|2022-01-05 08:56:00|146.88|144.88|147.16|145.16|147.16|145.16|146.88|144.88|0
1641372970000|2022-01-05 08:56:10|147.09|145.09|147.22|145.22|147.22|145.22|147.09|145.09|0
1641372980000|2022-01-05 08:56:20|147.29|145.29|147.02|145.02|147.29|145.29|147.02|145.02|0
1641372990000|2022-01-05 08:56:30|146.95|144.95|147.02|145.02|147.02|145.02|146.95|144.95|0
1641373000000|2022-01-05 08:56:40|147.16|145.16|147.16|145.16|147.16|145.16|147.16|145.16|0
1641373010000|2022-01-05 08:56:50|147.29|145.29|147.29|145.29|147.29|145.29|147.29|145.29|0
1641373020000|2022-01-05 08:57:00|147.36|145.36|147.43|145.43|147.5|145.5|147.36|145.36|0
1641373030000|2022-01-05 08:57:10|147.57|145.57|147.57|145.57|147.57|145.57|147.57|145.57|0
1641373040000|2022-01-05 08:57:20|147.7|145.7|147.7|145.7|147.7|145.7|147.57|145.57|0
1641373050000|2022-01-05 08:57:30|147.57|145.57|147.57|145.57|147.57|145.57|147.57|145.57|0
1641373060000|2022-01-05 08:57:40|147.7|145.7|147.57|145.57|147.7|145.7|147.57|145.57|0
1641373070000|2022-01-05 08:57:50|147.43|145.43|147.43|145.43|147.49|145.49|147.43|145.43|0
1641373080000|2022-01-05 08:58:00|147.49|145.49|147.57|145.57|147.57|145.57|147.49|145.49|0
1641373100000|2022-01-05 08:58:20|147.63|145.63|147.63|145.63|147.63|145.63|147.63|145.63|0
1641373110000|2022-01-05 08:58:30|147.57|145.57|147.84|145.84|147.84|145.84|147.57|145.57|0
1641373120000|2022-01-05 08:58:40|147.98|145.98|147.7|145.7|147.98|145.98|147.7|145.7|0
1641373130000|2022-01-05 08:58:50|147.84|145.84|147.84|145.84|147.84|145.84|147.84|145.84|0
1641373140000|2022-01-05 08:59:00|147.98|145.98|147.98|145.98|147.98|145.98|147.98|145.98|0
1641373150000|2022-01-05 08:59:10|147.9|145.9|147.84|145.84|147.9|145.9|147.84|145.84|0
1641373160000|2022-01-05 08:59:20|147.98|145.98|147.98|145.98|147.98|145.98|147.9|145.9|0
1641373170000|2022-01-05 08:59:30|147.84|145.84|147.7|145.7|147.84|145.84|147.7|145.7|0
1641373180000|2022-01-05 08:59:40|147.77|145.77|147.77|145.77|147.77|145.77|147.77|145.77|0
1641373190000|2022-01-05 08:59:50|147.84|145.84|147.7|145.7|147.84|145.84|147.7|145.7|0
1641373200000|2022-01-05 09:00:00|147.84|145.84|148.11|146.11|148.11|146.11|147.84|145.84|0
1641373210000|2022-01-05 09:00:10|148.25|146.25|148.25|146.25|148.25|146.25|148.25|146.25|0
1641373220000|2022-01-05 09:00:20|148.52|146.52|148.52|146.52|148.52|146.52|148.52|146.52|0
1641373230000|2022-01-05 09:00:30|148.66|146.66|148.66|146.66|148.8|146.8|148.66|146.66|0
1641373240000|2022-01-05 09:00:40|148.8|146.8|148.66|146.66|148.8|146.8|148.66|146.66|0
1641373250000|2022-01-05 09:00:50|148.8|146.8|148.66|146.66|148.8|146.8|148.66|146.66|0
1641373260000|2022-01-05 09:01:00|148.52|146.52|148.25|146.25|148.52|146.52|148.25|146.25|0
1641373270000|2022-01-05 09:01:10|148.11|146.11|148.25|146.25|148.25|146.25|147.97|145.97|0
1641373280000|2022-01-05 09:01:20|148.11|146.11|147.97|145.97|148.11|146.11|147.97|145.97|0
1641373290000|2022-01-05 09:01:30|147.7|145.7|147.7|145.7|147.7|145.7|147.7|145.7|0
1641373300000|2022-01-05 09:01:40|147.56|145.56|147.49|145.49|147.56|145.56|147.43|145.43|0
1641373310000|2022-01-05 09:01:50|147.43|145.43|147.43|145.43|147.43|145.43|147.29|145.29|0
1641373320000|2022-01-05 09:02:00|147.36|145.36|147.29|145.29|147.36|145.36|147.29|145.29|0
1641373330000|2022-01-05 09:02:10|147.56|145.56|147.56|145.56|147.56|145.56|147.56|145.56|0
1641373340000|2022-01-05 09:02:20|147.49|145.49|147.43|145.43|147.49|145.49|147.43|145.43|0
1641373350000|2022-01-05 09:02:30|147.56|145.56|147.56|145.56|147.56|145.56|147.56|145.56|0
1641373370000|2022-01-05 09:02:50|147.49|145.49|147.56|145.56|147.56|145.56|147.49|145.49|0
1641373380000|2022-01-05 09:03:00|147.49|145.49|147.56|145.56|147.7|145.7|147.49|145.49|0
1641373390000|2022-01-05 09:03:10|147.7|145.7|147.7|145.7|147.7|145.7|147.63|145.63|0
1641373400000|2022-01-05 09:03:20|147.84|145.84|148.04|146.04|148.11|146.11|147.84|145.84|0
1641373410000|2022-01-05 09:03:30|147.97|145.97|148.04|146.04|148.11|146.11|147.97|145.97|0
1641373420000|2022-01-05 09:03:40|148.25|146.25|148.38|146.38|148.38|146.38|148.25|146.25|0
1641373430000|2022-01-05 09:03:50|148.31|146.31|148.38|146.38|148.38|146.38|148.31|146.31|0
1641373440000|2022-01-05 09:04:00|148.52|146.52|148.52|146.52|148.52|146.52|148.52|146.52|0
1641373450000|2022-01-05 09:04:10|148.66|146.66|148.52|146.52|148.66|146.66|148.52|146.52|0
1641373460000|2022-01-05 09:04:20|148.59|146.59|148.52|146.52|148.66|146.66|148.38|146.38|0
1641373470000|2022-01-05 09:04:30|148.38|146.38|148.04|146.04|148.38|146.38|148.04|146.04|0
1641373480000|2022-01-05 09:04:40|147.97|145.97|148.38|146.38|148.38|146.38|147.97|145.97|0
1641373490000|2022-01-05 09:04:50|148.31|146.31|148.25|146.25|148.31|146.31|148.25|146.25|0
1641373500000|2022-01-05 09:05:00|148.31|146.31|148.38|146.38|148.38|146.38|148.25|146.25|0
1641373520000|2022-01-05 09:05:20|148.93|146.93|148.93|146.93|148.93|146.93|148.93|146.93|0
1641373530000|2022-01-05 09:05:30|149.07|147.07|149.07|147.07|149.07|147.07|148.93|146.93|0
1641373540000|2022-01-05 09:05:40|149.21|147.21|149.07|147.07|149.21|147.21|149.07|147.07|0
1641373550000|2022-01-05 09:05:50|149.21|147.21|149.07|147.07|149.21|147.21|149.07|147.07|0
1641373560000|2022-01-05 09:06:00|149.21|147.21|149.21|147.21|149.21|147.21|149.07|147.07|0
1641373570000|2022-01-05 09:06:10|149.34|147.34|149.34|147.34|149.62|147.62|149.34|147.34|0
1641373580000|2022-01-05 09:06:20|149.41|147.41|149.21|147.21|149.48|147.48|149.21|147.21|0
1641373590000|2022-01-05 09:06:30|149.34|147.34|149.34|147.34|149.34|147.34|149.34|147.34|0
1641373600000|2022-01-05 09:06:40|149.27|147.27|149.07|147.07|149.27|147.27|148.93|146.93|0
1641373610000|2022-01-05 09:06:50|149|147|149.21|147.21|149.21|147.21|149|147|0
1641373620000|2022-01-05 09:07:00|149.34|147.34|149.34|147.34|149.34|147.34|149.34|147.34|0
1641373630000|2022-01-05 09:07:10|149.21|147.21|149.27|147.27|149.27|147.27|149.21|147.21|0
1641373640000|2022-01-05 09:07:20|149.21|147.21|149.21|147.21|149.21|147.21|149.21|147.21|0
1641373650000|2022-01-05 09:07:30|149.07|147.07|149.13|147.13|149.13|147.13|149.07|147.07|0
1641373660000|2022-01-05 09:07:40|149.21|147.21|149.21|147.21|149.21|147.21|149.21|147.21|0
1641373670000|2022-01-05 09:07:50|149.34|147.34|149.07|147.07|149.34|147.34|149.07|147.07|0
1641373680000|2022-01-05 09:08:00|149|147|149.07|147.07|149.21|147.21|149|147|0
1641373700000|2022-01-05 09:08:20|148.93|146.93|148.93|146.93|148.93|146.93|148.79|146.79|0
1641373710000|2022-01-05 09:08:30|148.79|146.79|148.79|146.79|148.79|146.79|148.79|146.79|0
1641373740000|2022-01-05 09:09:00|148.65|146.65|148.52|146.52|148.65|146.65|148.52|146.52|0
1641373750000|2022-01-05 09:09:10|148.65|146.65|148.65|146.65|148.65|146.65|148.65|146.65|0
1641373760000|2022-01-05 09:09:20|148.79|146.79|148.86|146.86|148.93|146.93|148.79|146.79|0
1641373770000|2022-01-05 09:09:30|148.79|146.79|148.79|146.79|148.86|146.86|148.79|146.79|0
1641373780000|2022-01-05 09:09:40|148.86|146.86|148.93|146.93|149|147|148.79|146.79|0
1641373790000|2022-01-05 09:09:50|149.07|147.07|148.93|146.93|149.07|147.07|148.93|146.93|0
1641373800000|2022-01-05 09:10:00|149.07|147.07|148.93|146.93|149.07|147.07|148.93|146.93|0
1641373810000|2022-01-05 09:10:10|148.79|146.79|148.93|146.93|148.93|146.93|148.79|146.79|0
1641373820000|2022-01-05 09:10:20|148.99|146.99|149.07|147.07|149.07|147.07|148.99|146.99|0
1641373840000|2022-01-05 09:10:40|148.93|146.93|148.93|146.93|148.93|146.93|148.93|146.93|0
1641373850000|2022-01-05 09:10:50|149.07|147.07|149.13|147.13|149.13|147.13|149.07|147.07|0
1641373860000|2022-01-05 09:11:00|149.07|147.07|149.07|147.07|149.2|147.2|149.07|147.07|0
1641373870000|2022-01-05 09:11:10|148.93|146.93|148.93|146.93|148.93|146.93|148.93|146.93|0
1641373880000|2022-01-05 09:11:20|148.65|146.65|148.65|146.65|148.65|146.65|148.65|146.65|0
1641373890000|2022-01-05 09:11:30|148.79|146.79|148.79|146.79|148.79|146.79|148.79|146.79|0
1641373900000|2022-01-05 09:11:40|148.93|146.93|148.86|146.86|148.93|146.93|148.86|146.86|0
1641373910000|2022-01-05 09:11:50|148.93|146.93|148.65|146.65|148.93|146.93|148.65|146.65|0
1641373930000|2022-01-05 09:12:10|148.52|146.52|148.58|146.58|148.58|146.58|148.52|146.52|0
1641373940000|2022-01-05 09:12:20|148.52|146.52|148.79|146.79|148.79|146.79|148.52|146.52|0
1641373960000|2022-01-05 09:12:40|148.93|146.93|148.79|146.79|148.93|146.93|148.79|146.79|0
1641373970000|2022-01-05 09:12:50|148.65|146.65|148.65|146.65|148.65|146.65|148.65|146.65|0
1641373980000|2022-01-05 09:13:00|148.79|146.79|148.93|146.93|148.93|146.93|148.65|146.65|0
1641373990000|2022-01-05 09:13:10|149.06|147.06|149.06|147.06|149.06|147.06|148.99|146.99|0
1641374000000|2022-01-05 09:13:20|149.2|147.2|149.34|147.34|149.34|147.34|149.2|147.2|0
1641374010000|2022-01-05 09:13:30|149.48|147.48|149.62|147.62|149.75|147.75|149.48|147.48|0
1641374020000|2022-01-05 09:13:40|149.75|147.75|149.75|147.75|149.75|147.75|149.75|147.75|0
1641374030000|2022-01-05 09:13:50|149.89|147.89|149.89|147.89|149.89|147.89|149.89|147.89|0
1641374040000|2022-01-05 09:14:00|150.17|148.17|150.31|148.31|150.31|148.31|150.03|148.03|0
1641374050000|2022-01-05 09:14:10|150.44|148.44|150.44|148.44|150.44|148.44|150.44|148.44|0
1641374060000|2022-01-05 09:14:20|150.58|148.58|150.44|148.44|150.58|148.58|150.44|148.44|0
1641374080000|2022-01-05 09:14:40|150.58|148.58|150.44|148.44|150.58|148.58|150.44|148.44|0
1641374100000|2022-01-05 09:15:00|150.03|148.03|150.44|148.44|150.44|148.44|150.03|148.03|0
1641374110000|2022-01-05 09:15:10|150.37|148.37|150.44|148.44|150.44|148.44|150.37|148.37|0
1641374120000|2022-01-05 09:15:20|150.58|148.58|150.44|148.44|150.58|148.58|150.44|148.44|0
1641374130000|2022-01-05 09:15:30|150.58|148.58|150.58|148.58|150.58|148.58|150.51|148.51|0
1641374140000|2022-01-05 09:15:40|150.44|148.44|151.27|149.27|151.27|149.27|150.44|148.44|0
1641374150000|2022-01-05 09:15:50|151.41|149.41|151.69|149.69|151.69|149.69|151.41|149.41|0
1641374160000|2022-01-05 09:16:00|151.41|149.41|151.55|149.55|151.55|149.55|151.41|149.41|0
1641374170000|2022-01-05 09:16:10|151.69|149.69|151.83|149.83|151.83|149.83|151.69|149.69|0
1641374180000|2022-01-05 09:16:20|151.97|149.97|151.97|149.97|151.97|149.97|151.83|149.83|0
1641374190000|2022-01-05 09:16:30|151.83|149.83|151.83|149.83|151.83|149.83|151.83|149.83|0
1641374200000|2022-01-05 09:16:40|151.9|149.9|151.9|149.9|151.9|149.9|151.9|149.9|0
1641374210000|2022-01-05 09:16:50|151.83|149.83|151.55|149.55|151.83|149.83|151.55|149.55|0
1641374220000|2022-01-05 09:17:00|151.69|149.69|151.69|149.69|151.69|149.69|151.69|149.69|0
1641374230000|2022-01-05 09:17:10|151.62|149.62|151.55|149.55|151.76|149.76|151.55|149.55|0
1641374240000|2022-01-05 09:17:20|151.69|149.69|151.27|149.27|151.69|149.69|151.27|149.27|0
1641374250000|2022-01-05 09:17:30|151.41|149.41|151.41|149.41|151.41|149.41|151.41|149.41|0
1641374260000|2022-01-05 09:17:40|151.27|149.27|151.41|149.41|151.41|149.41|151.27|149.27|0
1641374270000|2022-01-05 09:17:50|151.27|149.27|150.86|148.86|151.27|149.27|150.86|148.86|0
1641374280000|2022-01-05 09:18:00|151.13|149.13|150.99|148.99|151.13|149.13|150.99|148.99|0
1641374290000|2022-01-05 09:18:10|150.72|148.72|150.86|148.86|150.86|148.86|150.72|148.72|0
1641374300000|2022-01-05 09:18:20|150.99|148.99|150.99|148.99|150.99|148.99|150.99|148.99|0
1641374310000|2022-01-05 09:18:30|151.06|149.06|150.99|148.99|151.06|149.06|150.99|148.99|0
1641374320000|2022-01-05 09:18:40|150.86|148.86|150.92|148.92|150.92|148.92|150.86|148.86|0
1641374330000|2022-01-05 09:18:50|150.99|148.99|150.86|148.86|150.99|148.99|150.86|148.86|0
1641374340000|2022-01-05 09:19:00|150.72|148.72|150.72|148.72|150.72|148.72|150.72|148.72|0
1641374350000|2022-01-05 09:19:10|150.92|148.92|150.99|148.99|150.99|148.99|150.92|148.92|0
1641374360000|2022-01-05 09:19:20|151.13|149.13|151.13|149.13|151.13|149.13|150.99|148.99|0
1641374370000|2022-01-05 09:19:30|150.99|148.99|151.06|149.06|151.06|149.06|150.99|148.99|0
1641374380000|2022-01-05 09:19:40|150.99|148.99|150.99|148.99|150.99|148.99|150.99|148.99|0
1641374400000|2022-01-05 09:20:00|151.13|149.13|151.13|149.13|151.13|149.13|151.13|149.13|0
1641374410000|2022-01-05 09:20:10|151.41|149.41|151.34|149.34|151.41|149.41|151.34|149.34|0
1641374420000|2022-01-05 09:20:20|151.41|149.41|151.55|149.55|151.55|149.55|151.41|149.41|0
1641374440000|2022-01-05 09:20:40|151.69|149.69|151.69|149.69|151.83|149.83|151.69|149.69|0
1641374450000|2022-01-05 09:20:50|151.75|149.75|151.69|149.69|151.83|149.83|151.69|149.69|0
1641374460000|2022-01-05 09:21:00|151.55|149.55|151.55|149.55|151.55|149.55|151.55|149.55|0
1641374470000|2022-01-05 09:21:10|151.69|149.69|151.41|149.41|151.69|149.69|151.41|149.41|0
1641374480000|2022-01-05 09:21:20|151.27|149.27|151.34|149.34|151.34|149.34|151.27|149.27|0
1641374490000|2022-01-05 09:21:30|151.27|149.27|151.34|149.34|151.41|149.41|151.27|149.27|0
1641374500000|2022-01-05 09:21:40|151.27|149.27|150.99|148.99|151.27|149.27|150.99|148.99|0
1641374520000|2022-01-05 09:22:00|151.13|149.13|151.13|149.13|151.13|149.13|151.13|149.13|0
1641374530000|2022-01-05 09:22:10|151.27|149.27|151.41|149.41|151.48|149.48|151.27|149.27|0
1641374540000|2022-01-05 09:22:20|151.27|149.27|151.27|149.27|151.27|149.27|151.27|149.27|0
1641374560000|2022-01-05 09:22:40|151.2|149.2|151.27|149.27|151.27|149.27|151.2|149.2|0
1641374570000|2022-01-05 09:22:50|151.2|149.2|151.13|149.13|151.2|149.2|151.13|149.13|0
1641374580000|2022-01-05 09:23:00|151.06|149.06|150.99|148.99|151.13|149.13|150.99|148.99|0
1641374590000|2022-01-05 09:23:10|150.92|148.92|150.71|148.71|150.99|148.99|150.71|148.71|0
1641374600000|2022-01-05 09:23:20|150.85|148.85|150.85|148.85|150.85|148.85|150.85|148.85|0
1641374610000|2022-01-05 09:23:30|151.13|149.13|150.99|148.99|151.13|149.13|150.99|148.99|0
1641374620000|2022-01-05 09:23:40|150.92|148.92|150.92|148.92|150.92|148.92|150.92|148.92|0
1641374630000|2022-01-05 09:23:50|150.99|148.99|150.85|148.85|150.99|148.99|150.85|148.85|0
1641374640000|2022-01-05 09:24:00|150.78|148.78|150.92|148.92|150.92|148.92|150.78|148.78|0
1641374650000|2022-01-05 09:24:10|150.85|148.85|151.13|149.13|151.13|149.13|150.85|148.85|0
1641374670000|2022-01-05 09:24:30|151.27|149.27|151.27|149.27|151.27|149.27|151.27|149.27|0
1641374680000|2022-01-05 09:24:40|151.13|149.13|151.27|149.27|151.27|149.27|151.13|149.13|0
1641374690000|2022-01-05 09:24:50|151.13|149.13|151.13|149.13|151.13|149.13|151.13|149.13|0
1641374700000|2022-01-05 09:25:00|150.99|148.99|150.99|148.99|151.06|149.06|150.99|148.99|0
1641374710000|2022-01-05 09:25:10|151.2|149.2|151.13|149.13|151.2|149.2|151.13|149.13|0
1641374720000|2022-01-05 09:25:20|151.2|149.2|151.13|149.13|151.2|149.2|151.13|149.13|0
1641374730000|2022-01-05 09:25:30|151.27|149.27|151.27|149.27|151.27|149.27|151.27|149.27|0
1641374740000|2022-01-05 09:25:40|151.2|149.2|151.27|149.27|151.27|149.27|151.2|149.2|0
1641374750000|2022-01-05 09:25:50|151.13|149.13|151.13|149.13|151.13|149.13|151.13|149.13|0
1641374780000|2022-01-05 09:26:20|151.27|149.27|151.27|149.27|151.27|149.27|151.27|149.27|0
1641374790000|2022-01-05 09:26:30|151.13|149.13|151.27|149.27|151.27|149.27|151.13|149.13|0
1641374800000|2022-01-05 09:26:40|151.19|149.19|151.27|149.27|151.27|149.27|151.19|149.19|0
1641374810000|2022-01-05 09:26:50|151.13|149.13|151.13|149.13|151.13|149.13|151.13|149.13|0
1641374820000|2022-01-05 09:27:00|151.27|149.27|151.13|149.13|151.27|149.27|151.13|149.13|0
1641374830000|2022-01-05 09:27:10|151.27|149.27|151.27|149.27|151.27|149.27|151.27|149.27|0
1641374840000|2022-01-05 09:27:20|151.13|149.13|150.85|148.85|151.13|149.13|150.85|148.85|0
1641374860000|2022-01-05 09:27:40|150.99|148.99|150.85|148.85|150.99|148.99|150.85|148.85|0
1641374890000|2022-01-05 09:28:10|150.99|148.99|150.99|148.99|150.99|148.99|150.99|148.99|0
1641374910000|2022-01-05 09:28:30|151.13|149.13|151.13|149.13|151.13|149.13|151.05|149.05|0
1641374930000|2022-01-05 09:28:50|150.99|148.99|150.85|148.85|150.99|148.99|150.85|148.85|0
1641374940000|2022-01-05 09:29:00|150.71|148.71|150.71|148.71|150.71|148.71|150.71|148.71|0
1641374950000|2022-01-05 09:29:10|150.85|148.85|150.85|148.85|150.85|148.85|150.85|148.85|0
1641374960000|2022-01-05 09:29:20|150.92|148.92|150.85|148.85|150.92|148.92|150.85|148.85|0
1641374980000|2022-01-05 09:29:40|150.99|148.99|150.85|148.85|150.99|148.99|150.85|148.85|0
1641374990000|2022-01-05 09:29:50|150.92|148.92|150.85|148.85|150.92|148.92|150.85|148.85|0
1641375000000|2022-01-05 09:30:00|150.92|148.92|150.85|148.85|150.92|148.92|150.85|148.85|0
1641375050000|2022-01-05 09:30:50|150.99|148.99|150.99|148.99|150.99|148.99|150.99|148.99|0
1641375060000|2022-01-05 09:31:00|150.91|148.91|150.99|148.99|150.99|148.99|150.91|148.91|0
1641375080000|2022-01-05 09:31:20|150.71|148.71|150.85|148.85|150.85|148.85|150.71|148.71|0
1641375100000|2022-01-05 09:31:40|150.57|148.57|150.57|148.57|150.57|148.57|150.57|148.57|0
1641375110000|2022-01-05 09:31:50|150.43|148.43|150.43|148.43|150.43|148.43|150.43|148.43|0
1641375120000|2022-01-05 09:32:00|150.36|148.36|150.57|148.57|150.57|148.57|150.36|148.36|0
1641375130000|2022-01-05 09:32:10|150.71|148.71|150.71|148.71|150.71|148.71|150.71|148.71|0
1641375140000|2022-01-05 09:32:20|150.57|148.57|150.71|148.71|150.71|148.71|150.57|148.57|0
1641375180000|2022-01-05 09:33:00|150.85|148.85|150.85|148.85|150.85|148.85|150.85|148.85|0
1641375190000|2022-01-05 09:33:10|150.71|148.71|150.71|148.71|150.71|148.71|150.71|148.71|0
1641375260000|2022-01-05 09:34:20|150.98|148.98|150.85|148.85|150.98|148.98|150.85|148.85|0
1641375270000|2022-01-05 09:34:30|150.64|148.64|150.57|148.57|150.71|148.71|150.57|148.57|0
1641375290000|2022-01-05 09:34:50|150.71|148.71|150.57|148.57|150.71|148.71|150.57|148.57|0
1641375300000|2022-01-05 09:35:00|150.64|148.64|150.71|148.71|150.71|148.71|150.57|148.57|0
1641375310000|2022-01-05 09:35:10|150.64|148.64|150.57|148.57|150.64|148.64|150.43|148.43|0
1641375330000|2022-01-05 09:35:30|150.5|148.5|150.43|148.43|150.5|148.5|150.43|148.43|0
1641375340000|2022-01-05 09:35:40|150.57|148.57|150.57|148.57|150.57|148.57|150.57|148.57|0
1641375350000|2022-01-05 09:35:50|150.71|148.71|150.57|148.57|150.71|148.71|150.57|148.57|0
1641375360000|2022-01-05 09:36:00|150.71|148.71|150.71|148.71|150.84|148.84|150.71|148.71|0
1641375370000|2022-01-05 09:36:10|150.84|148.84|150.71|148.71|150.84|148.84|150.71|148.71|0
1641375390000|2022-01-05 09:36:30|150.57|148.57|150.57|148.57|150.57|148.57|150.5|148.5|0
1641375400000|2022-01-05 09:36:40|150.5|148.5|150.57|148.57|150.57|148.57|150.5|148.5|0
1641375410000|2022-01-05 09:36:50|150.43|148.43|150.57|148.57|150.57|148.57|150.43|148.43|0
1641375420000|2022-01-05 09:37:00|150.71|148.71|150.84|148.84|150.84|148.84|150.71|148.71|0
1641375430000|2022-01-05 09:37:10|150.71|148.71|150.71|148.71|150.77|148.77|150.71|148.71|0
1641375440000|2022-01-05 09:37:20|150.5|148.5|150.43|148.43|150.5|148.5|150.43|148.43|0
1641375460000|2022-01-05 09:37:40|150.49|148.49|150.57|148.57|150.57|148.57|150.49|148.49|0
1641375470000|2022-01-05 09:37:50|150.71|148.71|150.77|148.77|150.77|148.77|150.71|148.71|0
1641375480000|2022-01-05 09:38:00|150.71|148.71|150.63|148.63|150.71|148.71|150.63|148.63|0
1641375490000|2022-01-05 09:38:10|150.57|148.57|150.57|148.57|150.57|148.57|150.57|148.57|0
1641375500000|2022-01-05 09:38:20|150.43|148.43|150.49|148.49|150.49|148.49|150.43|148.43|0
1641375510000|2022-01-05 09:38:30|150.57|148.57|150.57|148.57|150.63|148.63|150.57|148.57|0
1641375530000|2022-01-05 09:38:50|150.43|148.43|150.43|148.43|150.43|148.43|150.43|148.43|0
1641375540000|2022-01-05 09:39:00|150.57|148.57|150.43|148.43|150.57|148.57|150.43|148.43|0
1641375550000|2022-01-05 09:39:10|150.29|148.29|150.15|148.15|150.29|148.29|150.15|148.15|0
1641375560000|2022-01-05 09:39:20|150.01|148.01|150.08|148.08|150.08|148.08|150.01|148.01|0
1641375570000|2022-01-05 09:39:30|150.15|148.15|150.01|148.01|150.15|148.15|150.01|148.01|0
1641375580000|2022-01-05 09:39:40|149.87|147.87|149.87|147.87|149.87|147.87|149.87|147.87|0
1641375600000|2022-01-05 09:40:00|149.8|147.8|149.87|147.87|149.87|147.87|149.8|147.8|0
1641375610000|2022-01-05 09:40:10|149.8|147.8|149.74|147.74|149.8|147.8|149.74|147.74|0
1641375620000|2022-01-05 09:40:20|149.87|147.87|149.87|147.87|149.87|147.87|149.87|147.87|0
1641375630000|2022-01-05 09:40:30|149.74|147.74|149.74|147.74|149.74|147.74|149.74|147.74|0
1641375640000|2022-01-05 09:40:40|149.6|147.6|149.6|147.6|149.66|147.66|149.6|147.6|0
1641375650000|2022-01-05 09:40:50|149.74|147.74|149.74|147.74|149.74|147.74|149.74|147.74|0
1641375660000|2022-01-05 09:41:00|149.87|147.87|149.8|147.8|149.87|147.87|149.8|147.8|0
1641375670000|2022-01-05 09:41:10|149.87|147.87|149.87|147.87|149.87|147.87|149.87|147.87|0
1641375680000|2022-01-05 09:41:20|150.01|148.01|150.01|148.01|150.01|148.01|150.01|148.01|0
1641375690000|2022-01-05 09:41:30|150.15|148.15|149.87|147.87|150.15|148.15|149.87|147.87|0
1641375700000|2022-01-05 09:41:40|150.01|148.01|149.87|147.87|150.01|148.01|149.87|147.87|0
1641375710000|2022-01-05 09:41:50|149.74|147.74|150.01|148.01|150.01|148.01|149.74|147.74|0
1641375720000|2022-01-05 09:42:00|150.08|148.08|150.15|148.15|150.15|148.15|150.08|148.08|0
1641375730000|2022-01-05 09:42:10|150.29|148.29|150.43|148.43|150.43|148.43|150.29|148.29|0
1641375740000|2022-01-05 09:42:20|150.56|148.56|150.56|148.56|150.56|148.56|150.56|148.56|0
1641375750000|2022-01-05 09:42:30|150.43|148.43|150.43|148.43|150.43|148.43|150.43|148.43|0
1641375760000|2022-01-05 09:42:40|150.15|148.15|150.15|148.15|150.15|148.15|150.15|148.15|0
1641375770000|2022-01-05 09:42:50|150.29|148.29|150.29|148.29|150.29|148.29|150.15|148.15|0
1641375790000|2022-01-05 09:43:10|150.43|148.43|150.56|148.56|150.56|148.56|150.43|148.43|0
1641375800000|2022-01-05 09:43:20|150.43|148.43|150.42|148.42|150.43|148.43|150.42|148.42|0
1641375830000|2022-01-05 09:43:50|150.56|148.56|150.56|148.56|150.56|148.56|150.49|148.49|0
1641375840000|2022-01-05 09:44:00|150.7|148.7|150.77|148.77|150.84|148.84|150.7|148.7|0
1641375850000|2022-01-05 09:44:10|150.84|148.84|150.84|148.84|150.98|148.98|150.84|148.84|0
1641375860000|2022-01-05 09:44:20|150.77|148.77|150.7|148.7|150.84|148.84|150.7|148.7|0
1641375870000|2022-01-05 09:44:30|150.77|148.77|150.7|148.7|150.77|148.77|150.7|148.7|0
1641375880000|2022-01-05 09:44:40|150.84|148.84|150.56|148.56|150.84|148.84|150.56|148.56|0
1641375890000|2022-01-05 09:44:50|150.42|148.42|150.56|148.56|150.56|148.56|150.42|148.42|0
1641375900000|2022-01-05 09:45:00|150.29|148.29|150.29|148.29|150.29|148.29|150.29|148.29|0
1641375910000|2022-01-05 09:45:10|150.35|148.35|150.49|148.49|150.49|148.49|150.29|148.29|0
1641375920000|2022-01-05 09:45:20|150.63|148.63|150.56|148.56|150.7|148.7|150.56|148.56|0
1641375930000|2022-01-05 09:45:30|150.7|148.7|150.7|148.7|150.7|148.7|150.7|148.7|0
1641375940000|2022-01-05 09:45:40|150.84|148.84|150.98|148.98|150.98|148.98|150.84|148.84|0
1641375960000|2022-01-05 09:46:00|150.84|148.84|150.7|148.7|150.84|148.84|150.7|148.7|0
1641375970000|2022-01-05 09:46:10|150.63|148.63|150.42|148.42|150.63|148.63|150.42|148.42|0
1641375980000|2022-01-05 09:46:20|150.56|148.56|150.56|148.56|150.56|148.56|150.42|148.42|0
1641375990000|2022-01-05 09:46:30|150.49|148.49|150.42|148.42|150.49|148.49|150.42|148.42|0
1641376010000|2022-01-05 09:46:50|150.28|148.28|150.28|148.28|150.28|148.28|150.28|148.28|0
1641376020000|2022-01-05 09:47:00|150.42|148.42|150.28|148.28|150.42|148.42|150.28|148.28|0
1641376030000|2022-01-05 09:47:10|150.15|148.15|150.15|148.15|150.15|148.15|150.15|148.15|0
1641376040000|2022-01-05 09:47:20|150.07|148.07|149.87|147.87|150.07|148.07|149.87|147.87|0
1641376050000|2022-01-05 09:47:30|149.73|147.73|149.87|147.87|149.87|147.87|149.73|147.73|0
1641376060000|2022-01-05 09:47:40|150.01|148.01|150.01|148.01|150.01|148.01|150.01|148.01|0
1641376070000|2022-01-05 09:47:50|149.94|147.94|150.01|148.01|150.01|148.01|149.94|147.94|0
1641376080000|2022-01-05 09:48:00|150.21|148.21|150.28|148.28|150.28|148.28|150.21|148.21|0
1641376090000|2022-01-05 09:48:10|150.42|148.42|150.49|148.49|150.49|148.49|150.42|148.42|0
1641376100000|2022-01-05 09:48:20|150.56|148.56|150.49|148.49|150.56|148.56|150.49|148.49|0
1641376110000|2022-01-05 09:48:30|150.56|148.56|150.49|148.49|150.56|148.56|150.42|148.42|0
1641376120000|2022-01-05 09:48:40|150.42|148.42|150.42|148.42|150.49|148.49|150.42|148.42|0
1641376130000|2022-01-05 09:48:50|150.35|148.35|150.42|148.42|150.42|148.42|150.28|148.28|0
1641376140000|2022-01-05 09:49:00|150.35|148.35|150.42|148.42|150.42|148.42|150.35|148.35|0
1641376150000|2022-01-05 09:49:10|150.56|148.56|150.42|148.42|150.56|148.56|150.42|148.42|0
1641376160000|2022-01-05 09:49:20|150.49|148.49|150.49|148.49|150.49|148.49|150.42|148.42|0
1641376170000|2022-01-05 09:49:30|150.42|148.42|150.14|148.14|150.42|148.42|150.14|148.14|0
1641376180000|2022-01-05 09:49:40|150.28|148.28|150.28|148.28|150.28|148.28|150.28|148.28|0
1641376210000|2022-01-05 09:50:10|150.35|148.35|150.56|148.56|150.56|148.56|150.35|148.35|0
1641376230000|2022-01-05 09:50:30|150.42|148.42|150.42|148.42|150.42|148.42|150.42|148.42|0
1641376240000|2022-01-05 09:50:40|150.35|148.35|150.42|148.42|150.42|148.42|150.35|148.35|0
1641376260000|2022-01-05 09:51:00|150.49|148.49|150.62|148.62|150.62|148.62|150.49|148.49|0
1641376270000|2022-01-05 09:51:10|150.56|148.56|150.56|148.56|150.62|148.62|150.56|148.56|0
1641376280000|2022-01-05 09:51:20|150.62|148.62|150.56|148.56|150.62|148.62|150.56|148.56|0
1641376290000|2022-01-05 09:51:30|150.42|148.42|150.42|148.42|150.42|148.42|150.42|148.42|0
1641376300000|2022-01-05 09:51:40|150.56|148.56|150.56|148.56|150.56|148.56|150.56|148.56|0
1641376310000|2022-01-05 09:51:50|150.49|148.49|150.42|148.42|150.49|148.49|150.42|148.42|0
1641376320000|2022-01-05 09:52:00|150.49|148.49|150.42|148.42|150.49|148.49|150.42|148.42|0
1641376330000|2022-01-05 09:52:10|150.49|148.49|150.56|148.56|150.56|148.56|150.42|148.42|0
1641376340000|2022-01-05 09:52:20|150.49|148.49|150.42|148.42|150.49|148.49|150.42|148.42|0
1641376350000|2022-01-05 09:52:30|150.49|148.49|150.56|148.56|150.56|148.56|150.49|148.49|0
1641376360000|2022-01-05 09:52:40|150.42|148.42|150.42|148.42|150.49|148.49|150.42|148.42|0
1641376370000|2022-01-05 09:52:50|150.28|148.28|150.14|148.14|150.28|148.28|150.14|148.14|0
1641376380000|2022-01-05 09:53:00|150|148|150|148|150|148|150|148|0
1641376400000|2022-01-05 09:53:20|150.14|148.14|150.28|148.28|150.28|148.28|150.14|148.14|0
1641376410000|2022-01-05 09:53:30|150.14|148.14|150.28|148.28|150.28|148.28|150.14|148.14|0
1641376440000|2022-01-05 09:54:00|150.42|148.42|150.42|148.42|150.42|148.42|150.28|148.28|0
1641376450000|2022-01-05 09:54:10|150.28|148.28|150.28|148.28|150.28|148.28|150.21|148.21|0
1641376470000|2022-01-05 09:54:30|150.42|148.42|150.42|148.42|150.42|148.42|150.42|148.42|0
1641376490000|2022-01-05 09:54:50|150.56|148.56|150.48|148.48|150.56|148.56|150.48|148.48|0
1641376500000|2022-01-05 09:55:00|150.56|148.56|150.28|148.28|150.56|148.56|150.14|148.14|0
1641376510000|2022-01-05 09:55:10|150.14|148.14|150.21|148.21|150.21|148.21|150.14|148.14|0
1641376520000|2022-01-05 09:55:20|150.28|148.28|150.28|148.28|150.28|148.28|150.28|148.28|0
1641376530000|2022-01-05 09:55:30|150.21|148.21|150.35|148.35|150.35|148.35|150.21|148.21|0
1641376540000|2022-01-05 09:55:40|150.42|148.42|150.28|148.28|150.42|148.42|150.28|148.28|0
1641376550000|2022-01-05 09:55:50|150.21|148.21|150.28|148.28|150.28|148.28|150.21|148.21|0
1641376560000|2022-01-05 09:56:00|150.14|148.14|150.28|148.28|150.28|148.28|150.14|148.14|0
1641376570000|2022-01-05 09:56:10|150.42|148.42|150.42|148.42|150.42|148.42|150.42|148.42|0
1641376580000|2022-01-05 09:56:20|150.28|148.28|150.28|148.28|150.28|148.28|150.28|148.28|0
1641376610000|2022-01-05 09:56:50|150.34|148.34|150.42|148.42|150.42|148.42|150.34|148.34|0
1641376620000|2022-01-05 09:57:00|150.69|148.69|150.97|148.97|150.97|148.97|150.69|148.69|0
1641376640000|2022-01-05 09:57:20|151.04|149.04|151.25|149.25|151.25|149.25|151.04|149.04|0
1641376650000|2022-01-05 09:57:30|151.31|149.31|151.25|149.25|151.31|149.31|151.25|149.25|0
1641376660000|2022-01-05 09:57:40|151.11|149.11|151.11|149.11|151.11|149.11|151.11|149.11|0
1641376670000|2022-01-05 09:57:50|151.04|149.04|150.97|148.97|151.04|149.04|150.97|148.97|0
1641376680000|2022-01-05 09:58:00|150.83|148.83|150.69|148.69|150.83|148.83|150.69|148.69|0
1641376690000|2022-01-05 09:58:10|150.83|148.83|150.69|148.69|150.83|148.83|150.69|148.69|0
1641376700000|2022-01-05 09:58:20|150.55|148.55|150.62|148.62|150.62|148.62|150.55|148.55|0
1641376710000|2022-01-05 09:58:30|150.55|148.55|150.55|148.55|150.55|148.55|150.42|148.42|0
1641376720000|2022-01-05 09:58:40|150.69|148.69|150.69|148.69|150.69|148.69|150.62|148.62|0
1641376730000|2022-01-05 09:58:50|150.62|148.62|150.55|148.55|150.69|148.69|150.55|148.55|0
1641376740000|2022-01-05 09:59:00|150.69|148.69|150.83|148.83|150.83|148.83|150.69|148.69|0
1641376750000|2022-01-05 09:59:10|150.76|148.76|150.83|148.83|150.83|148.83|150.76|148.76|0
1641376760000|2022-01-05 09:59:20|150.9|148.9|150.83|148.83|150.9|148.9|150.83|148.83|0
1641376770000|2022-01-05 09:59:30|150.9|148.9|150.83|148.83|150.9|148.9|150.83|148.83|0
1641376780000|2022-01-05 09:59:40|150.97|148.97|150.97|148.97|150.97|148.97|150.97|148.97|0
1641376790000|2022-01-05 09:59:50|150.9|148.9|150.9|148.9|150.9|148.9|150.9|148.9|0
1641376800000|2022-01-05 10:00:00|151.11|149.11|150.97|148.97|151.11|149.11|150.97|148.97|0
1641376810000|2022-01-05 10:00:10|151.11|149.11|151.11|149.11|151.11|149.11|151.03|149.03|0
1641376820000|2022-01-05 10:00:20|150.97|148.97|150.97|148.97|150.97|148.97|150.97|148.97|0
1641376830000|2022-01-05 10:00:30|150.83|148.83|150.76|148.76|150.83|148.83|150.76|148.76|0
1641376840000|2022-01-05 10:00:40|150.69|148.69|150.69|148.69|150.69|148.69|150.69|148.69|0
1641376850000|2022-01-05 10:00:50|150.76|148.76|150.83|148.83|150.83|148.83|150.76|148.76|0
1641376860000|2022-01-05 10:01:00|150.9|148.9|151.03|149.03|151.03|149.03|150.9|148.9|0
1641376870000|2022-01-05 10:01:10|150.97|148.97|150.97|148.97|150.97|148.97|150.97|148.97|0
1641376880000|2022-01-05 10:01:20|151.24|149.24|151.24|149.24|151.31|149.31|151.11|149.11|0
1641376890000|2022-01-05 10:01:30|151.11|149.11|151.11|149.11|151.11|149.11|151.11|149.11|0
1641376920000|2022-01-05 10:02:00|151.24|149.24|151.24|149.24|151.24|149.24|151.11|149.11|0
1641376930000|2022-01-05 10:02:10|151.38|149.38|151.66|149.66|151.66|149.66|151.38|149.38|0
1641376950000|2022-01-05 10:02:30|151.8|149.8|151.8|149.8|151.8|149.8|151.8|149.8|0
1641376970000|2022-01-05 10:02:50|152.08|150.08|151.94|149.94|152.08|150.08|151.94|149.94|0
1641376980000|2022-01-05 10:03:00|152.08|150.08|152.08|150.08|152.08|150.08|152.08|150.08|0
1641376990000|2022-01-05 10:03:10|152.01|150.01|151.94|149.94|152.08|150.08|151.94|149.94|0
1641377000000|2022-01-05 10:03:20|152.08|150.08|151.94|149.94|152.08|150.08|151.94|149.94|0
1641377010000|2022-01-05 10:03:30|152.08|150.08|152.08|150.08|152.08|150.08|152.08|150.08|0
1641377030000|2022-01-05 10:03:50|152.22|150.22|152.22|150.22|152.22|150.22|152.22|150.22|0
1641377040000|2022-01-05 10:04:00|152.36|150.36|152.22|150.22|152.36|150.36|152.22|150.22|0
1641377060000|2022-01-05 10:04:20|152.08|150.08|152.08|150.08|152.08|150.08|152.08|150.08|0
1641377090000|2022-01-05 10:04:50|151.94|149.94|151.8|149.8|151.94|149.94|151.8|149.8|0
1641377120000|2022-01-05 10:05:20|152.08|150.08|151.94|149.94|152.08|150.08|151.94|149.94|0
1641377130000|2022-01-05 10:05:30|151.86|149.86|151.8|149.8|151.94|149.94|151.8|149.8|0
1641377140000|2022-01-05 10:05:40|151.66|149.66|151.94|149.94|151.94|149.94|151.66|149.66|0
1641377150000|2022-01-05 10:05:50|151.86|149.86|151.8|149.8|151.94|149.94|151.8|149.8|0
1641377160000|2022-01-05 10:06:00|151.94|149.94|151.8|149.8|152.08|150.08|151.8|149.8|0
1641377170000|2022-01-05 10:06:10|151.94|149.94|151.94|149.94|151.94|149.94|151.94|149.94|0
1641377180000|2022-01-05 10:06:20|152|150|151.94|149.94|152|150|151.94|149.94|0
1641377200000|2022-01-05 10:06:40|151.8|149.8|151.8|149.8|151.8|149.8|151.8|149.8|0
1641377210000|2022-01-05 10:06:50|151.66|149.66|151.66|149.66|151.66|149.66|151.66|149.66|0
1641377220000|2022-01-05 10:07:00|151.8|149.8|151.8|149.8|151.8|149.8|151.8|149.8|0
1641377240000|2022-01-05 10:07:20|151.94|149.94|152.07|150.07|152.07|150.07|151.94|149.94|0
1641377250000|2022-01-05 10:07:30|151.94|149.94|151.94|149.94|151.94|149.94|151.94|149.94|0
1641377260000|2022-01-05 10:07:40|152.07|150.07|152.07|150.07|152.07|150.07|152.07|150.07|0
1641377280000|2022-01-05 10:08:00|151.94|149.94|152.07|150.07|152.07|150.07|151.94|149.94|0
1641377300000|2022-01-05 10:08:20|152.21|150.21|152.21|150.21|152.21|150.21|152.14|150.14|0
1641377310000|2022-01-05 10:08:30|152.35|150.35|152.49|150.49|152.49|150.49|152.35|150.35|0
1641377320000|2022-01-05 10:08:40|152.63|150.63|152.63|150.63|152.63|150.63|152.63|150.63|0
1641377330000|2022-01-05 10:08:50|152.56|150.56|152.77|150.77|152.77|150.77|152.49|150.49|0
1641377340000|2022-01-05 10:09:00|152.63|150.63|152.91|150.91|152.91|150.91|152.63|150.63|0
1641377350000|2022-01-05 10:09:10|153.05|151.05|153.05|151.05|153.05|151.05|153.05|151.05|0
1641377360000|2022-01-05 10:09:20|152.98|150.98|152.77|150.77|152.98|150.98|152.77|150.77|0
1641377380000|2022-01-05 10:09:40|152.91|150.91|152.77|150.77|152.91|150.91|152.77|150.77|0
1641377400000|2022-01-05 10:10:00|152.91|150.91|152.77|150.77|152.91|150.91|152.77|150.77|0
1641377410000|2022-01-05 10:10:10|152.91|150.91|152.91|150.91|152.91|150.91|152.91|150.91|0
1641377430000|2022-01-05 10:10:30|152.98|150.98|153.05|151.05|153.05|151.05|152.98|150.98|0
1641377440000|2022-01-05 10:10:40|152.91|150.91|152.77|150.77|152.91|150.91|152.77|150.77|0
1641377480000|2022-01-05 10:11:20|152.35|150.35|152.35|150.35|152.35|150.35|152.35|150.35|0
1641377490000|2022-01-05 10:11:30|152.21|150.21|152.35|150.35|152.35|150.35|152.21|150.21|0
1641377510000|2022-01-05 10:11:50|152.42|150.42|152.35|150.35|152.42|150.42|152.21|150.21|0
1641377520000|2022-01-05 10:12:00|152.28|150.28|152.35|150.35|152.35|150.35|152.28|150.28|0
1641377540000|2022-01-05 10:12:20|152.21|150.21|152.35|150.35|152.35|150.35|152.21|150.21|0
1641377550000|2022-01-05 10:12:30|152.21|150.21|152.21|150.21|152.21|150.21|152.21|150.21|0
1641377560000|2022-01-05 10:12:40|152.35|150.35|152.35|150.35|152.35|150.35|152.35|150.35|0
1641377570000|2022-01-05 10:12:50|152.21|150.21|151.24|149.24|152.21|150.21|151.24|149.24|0
1641377590000|2022-01-05 10:13:10|151.51|149.51|151.51|149.51|151.51|149.51|151.51|149.51|0
1641377600000|2022-01-05 10:13:20|151.38|149.38|151.24|149.24|151.51|149.51|151.24|149.24|0
1641377610000|2022-01-05 10:13:30|151.3|149.3|151.24|149.24|151.3|149.3|151.24|149.24|0
1641377620000|2022-01-05 10:13:40|151.38|149.38|151.38|149.38|151.38|149.38|151.38|149.38|0
1641377630000|2022-01-05 10:13:50|151.3|149.3|151.38|149.38|151.38|149.38|151.3|149.3|0
1641377650000|2022-01-05 10:14:10|151.44|149.44|151.38|149.38|151.44|149.44|151.38|149.38|0
1641377660000|2022-01-05 10:14:20|151.51|149.51|151.51|149.51|151.51|149.51|151.38|149.38|0
1641377670000|2022-01-05 10:14:30|151.38|149.38|151.51|149.51|151.51|149.51|151.38|149.38|0
1641377680000|2022-01-05 10:14:40|151.38|149.38|151.51|149.51|151.65|149.65|151.38|149.38|0
1641377690000|2022-01-05 10:14:50|151.65|149.65|151.65|149.65|151.65|149.65|151.65|149.65|0
1641377700000|2022-01-05 10:15:00|151.51|149.51|151.51|149.51|151.51|149.51|151.51|149.51|0
1641377710000|2022-01-05 10:15:10|151.65|149.65|151.65|149.65|151.65|149.65|151.65|149.65|0
1641377720000|2022-01-05 10:15:20|151.51|149.51|151.37|149.37|151.51|149.51|151.37|149.37|0
1641377730000|2022-01-05 10:15:30|151.44|149.44|151.51|149.51|151.51|149.51|151.37|149.37|0
1641377740000|2022-01-05 10:15:40|151.37|149.37|151.51|149.51|151.51|149.51|151.37|149.37|0
1641377750000|2022-01-05 10:15:50|151.44|149.44|151.37|149.37|151.44|149.44|151.37|149.37|0
1641377770000|2022-01-05 10:16:10|151.51|149.51|151.44|149.44|151.51|149.51|151.44|149.44|0
1641377780000|2022-01-05 10:16:20|151.51|149.51|151.37|149.37|151.51|149.51|151.37|149.37|0
1641377790000|2022-01-05 10:16:30|151.24|149.24|151.24|149.24|151.24|149.24|151.24|149.24|0
1641377800000|2022-01-05 10:16:40|151.37|149.37|151.24|149.24|151.37|149.37|151.24|149.24|0
1641377810000|2022-01-05 10:16:50|151.3|149.3|151.23|149.23|151.37|149.37|151.23|149.23|0
1641377840000|2022-01-05 10:17:20|151.37|149.37|151.37|149.37|151.37|149.37|151.37|149.37|0
1641377860000|2022-01-05 10:17:40|151.51|149.51|151.51|149.51|151.51|149.51|151.51|149.51|0
1641377870000|2022-01-05 10:17:50|151.44|149.44|151.44|149.44|151.44|149.44|151.44|149.44|0
1641377880000|2022-01-05 10:18:00|151.51|149.51|151.51|149.51|151.51|149.51|151.51|149.51|0
1641377900000|2022-01-05 10:18:20|151.37|149.37|151.51|149.51|151.51|149.51|151.37|149.37|0
1641377910000|2022-01-05 10:18:30|151.65|149.65|151.65|149.65|151.65|149.65|151.51|149.51|0
1641377920000|2022-01-05 10:18:40|151.51|149.51|151.51|149.51|151.51|149.51|151.51|149.51|0
1641377960000|2022-01-05 10:19:20|151.65|149.65|151.65|149.65|151.65|149.65|151.65|149.65|0
1641377970000|2022-01-05 10:19:30|151.51|149.51|151.37|149.37|151.51|149.51|151.37|149.37|0
1641377980000|2022-01-05 10:19:40|151.51|149.51|151.51|149.51|151.51|149.51|151.51|149.51|0
1641377990000|2022-01-05 10:19:50|151.44|149.44|151.37|149.37|151.44|149.44|151.37|149.37|0
1641378000000|2022-01-05 10:20:00|151.51|149.51|151.37|149.37|151.51|149.51|151.37|149.37|0
1641378010000|2022-01-05 10:20:10|151.44|149.44|151.51|149.51|151.51|149.51|151.44|149.44|0
1641378020000|2022-01-05 10:20:20|151.65|149.65|151.65|149.65|151.65|149.65|151.65|149.65|0
1641378030000|2022-01-05 10:20:30|151.79|149.79|151.79|149.79|151.79|149.79|151.79|149.79|0
1641378040000|2022-01-05 10:20:40|151.72|149.72|151.72|149.72|151.79|149.79|151.72|149.72|0
1641378050000|2022-01-05 10:20:50|151.65|149.65|151.65|149.65|151.65|149.65|151.65|149.65|0
1641378060000|2022-01-05 10:21:00|151.79|149.79|151.72|149.72|151.79|149.79|151.72|149.72|0
1641378070000|2022-01-05 10:21:10|151.79|149.79|151.65|149.65|151.79|149.79|151.65|149.65|0
1641378080000|2022-01-05 10:21:20|151.72|149.72|151.72|149.72|151.72|149.72|151.72|149.72|0
1641378090000|2022-01-05 10:21:30|151.65|149.65|151.65|149.65|151.65|149.65|151.65|149.65|0
1641378110000|2022-01-05 10:21:50|151.23|149.23|151.23|149.23|151.23|149.23|151.23|149.23|0
1641378120000|2022-01-05 10:22:00|151.09|149.09|151.23|149.23|151.23|149.23|151.09|149.09|0
1641378130000|2022-01-05 10:22:10|151.09|149.09|151.23|149.23|151.23|149.23|151.09|149.09|0
1641378150000|2022-01-05 10:22:30|151.37|149.37|151.37|149.37|151.37|149.37|151.37|149.37|0
1641378180000|2022-01-05 10:23:00|151.51|149.51|151.51|149.51|151.65|149.65|151.51|149.51|0
1641378190000|2022-01-05 10:23:10|151.37|149.37|151.23|149.23|151.37|149.37|151.23|149.23|0
1641378200000|2022-01-05 10:23:20|151.09|149.09|150.95|148.95|151.09|149.09|150.95|148.95|0
1641378210000|2022-01-05 10:23:30|151.02|149.02|151.02|149.02|151.02|149.02|151.02|149.02|0
1641378220000|2022-01-05 10:23:40|151.09|149.09|151.09|149.09|151.09|149.09|151.09|149.09|0
1641378230000|2022-01-05 10:23:50|151.23|149.23|151.23|149.23|151.23|149.23|151.23|149.23|0
1641378240000|2022-01-05 10:24:00|151.3|149.3|151.23|149.23|151.3|149.3|151.23|149.23|0
1641378250000|2022-01-05 10:24:10|151.37|149.37|151.51|149.51|151.57|149.57|151.37|149.37|0
1641378260000|2022-01-05 10:24:20|151.57|149.57|151.51|149.51|151.57|149.57|151.51|149.51|0
1641378280000|2022-01-05 10:24:40|151.37|149.37|151.23|149.23|151.37|149.37|151.23|149.23|0
1641378300000|2022-01-05 10:25:00|151.37|149.37|151.37|149.37|151.37|149.37|151.37|149.37|0
1641378310000|2022-01-05 10:25:10|151.3|149.3|151.51|149.51|151.51|149.51|151.3|149.3|0
1641378320000|2022-01-05 10:25:20|151.57|149.57|151.51|149.51|151.65|149.65|151.51|149.51|0
1641378330000|2022-01-05 10:25:30|151.43|149.43|151.51|149.51|151.51|149.51|151.43|149.43|0
1641378340000|2022-01-05 10:25:40|151.57|149.57|151.65|149.65|151.65|149.65|151.51|149.51|0
1641378360000|2022-01-05 10:26:00|151.57|149.57|151.65|149.65|151.65|149.65|151.57|149.57|0
1641378390000|2022-01-05 10:26:30|151.51|149.51|151.51|149.51|151.51|149.51|151.51|149.51|0
1641378420000|2022-01-05 10:27:00|151.65|149.65|151.57|149.57|151.65|149.65|151.51|149.51|0
1641378430000|2022-01-05 10:27:10|151.65|149.65|151.65|149.65|151.65|149.65|151.65|149.65|0
1641378440000|2022-01-05 10:27:20|151.64|149.64|151.64|149.64|151.64|149.64|151.64|149.64|0
1641378450000|2022-01-05 10:27:30|151.78|149.78|151.64|149.64|151.78|149.78|151.64|149.64|0
1641378470000|2022-01-05 10:27:50|151.57|149.57|151.64|149.64|151.64|149.64|151.51|149.51|0
1641378540000|2022-01-05 10:29:00|151.71|149.71|151.64|149.64|151.78|149.78|151.64|149.64|0
1641378550000|2022-01-05 10:29:10|151.78|149.78|151.78|149.78|151.78|149.78|151.78|149.78|0
1641378570000|2022-01-05 10:29:30|151.99|149.99|152.2|150.2|152.2|150.2|151.99|149.99|0
1641378590000|2022-01-05 10:29:50|152.13|150.13|152.2|150.2|152.2|150.2|152.06|150.06|0
1641378600000|2022-01-05 10:30:00|152.62|150.62|152.62|150.62|152.62|150.62|152.62|150.62|0
1641378610000|2022-01-05 10:30:10|152.55|150.55|152.9|150.9|152.9|150.9|152.55|150.55|0
1641378620000|2022-01-05 10:30:20|152.76|150.76|152.62|150.62|152.76|150.76|152.62|150.62|0
1641378630000|2022-01-05 10:30:30|152.76|150.76|152.76|150.76|152.9|150.9|152.76|150.76|0
1641378650000|2022-01-05 10:30:50|152.9|150.9|152.9|150.9|152.9|150.9|152.9|150.9|0
1641378660000|2022-01-05 10:31:00|152.76|150.76|152.76|150.76|152.76|150.76|152.76|150.76|0
1641378670000|2022-01-05 10:31:10|152.9|150.9|152.9|150.9|152.9|150.9|152.9|150.9|0
1641378720000|2022-01-05 10:32:00|152.76|150.76|152.9|150.9|152.9|150.9|152.76|150.76|0
1641378740000|2022-01-05 10:32:20|151.57|149.57|151.64|149.64|151.64|149.64|151.57|149.57|0
1641378750000|2022-01-05 10:32:30|151.5|149.5|151.5|149.5|151.5|149.5|151.5|149.5|0
1641378760000|2022-01-05 10:32:40|151.23|149.23|151.36|149.36|151.36|149.36|151.22|149.22|0
1641378770000|2022-01-05 10:32:50|151.5|149.5|151.5|149.5|151.5|149.5|151.5|149.5|0
1641378780000|2022-01-05 10:33:00|151.64|149.64|151.36|149.36|151.64|149.64|151.36|149.36|0
1641378790000|2022-01-05 10:33:10|151.29|149.29|151.29|149.29|151.36|149.36|151.29|149.29|0
1641378800000|2022-01-05 10:33:20|151.36|149.36|151.22|149.22|151.36|149.36|151.22|149.22|0
1641378830000|2022-01-05 10:33:50|151.36|149.36|151.09|149.09|151.36|149.36|151.09|149.09|0
1641378840000|2022-01-05 10:34:00|151.22|149.22|151.36|149.36|151.36|149.36|151.22|149.22|0
1641378850000|2022-01-05 10:34:10|151.22|149.22|151.09|149.09|151.22|149.22|151.09|149.09|0
1641378860000|2022-01-05 10:34:20|150.95|148.95|150.95|148.95|150.95|148.95|150.95|148.95|0
1641378870000|2022-01-05 10:34:30|150.81|148.81|151.09|149.09|151.09|149.09|150.81|148.81|0
1641378880000|2022-01-05 10:34:40|151.22|149.22|151.29|149.29|151.29|149.29|151.22|149.22|0
1641378890000|2022-01-05 10:34:50|151.36|149.36|151.22|149.22|151.36|149.36|151.22|149.22|0
1641378900000|2022-01-05 10:35:00|151.36|149.36|150.95|148.95|151.36|149.36|150.95|148.95|0
1641378910000|2022-01-05 10:35:10|150.87|148.87|151.08|149.08|151.08|149.08|150.87|148.87|0
1641378930000|2022-01-05 10:35:30|151.01|149.01|150.95|148.95|151.08|149.08|150.95|148.95|0
1641378940000|2022-01-05 10:35:40|150.81|148.81|150.81|148.81|150.81|148.81|150.81|148.81|0
1641378950000|2022-01-05 10:35:50|150.95|148.95|151.08|149.08|151.08|149.08|150.95|148.95|0
1641378960000|2022-01-05 10:36:00|150.95|148.95|150.81|148.81|150.95|148.95|150.81|148.81|0
1641378970000|2022-01-05 10:36:10|150.67|148.67|150.53|148.53|150.67|148.67|150.53|148.53|0
1641378990000|2022-01-05 10:36:30|150.6|148.6|150.53|148.53|150.6|148.6|150.53|148.53|0
1641379000000|2022-01-05 10:36:40|150.6|148.6|151.08|149.08|151.08|149.08|150.6|148.6|0
1641379010000|2022-01-05 10:36:50|151.22|149.22|151.36|149.36|151.36|149.36|151.22|149.22|0
1641379020000|2022-01-05 10:37:00|151.22|149.22|151.36|149.36|151.36|149.36|151.22|149.22|0
1641379030000|2022-01-05 10:37:10|151.22|149.22|151.08|149.08|151.22|149.22|151.08|149.08|0
1641379040000|2022-01-05 10:37:20|151.22|149.22|151.22|149.22|151.22|149.22|151.15|149.15|0
1641379050000|2022-01-05 10:37:30|151.08|149.08|151.08|149.08|151.08|149.08|151.08|149.08|0
1641379060000|2022-01-05 10:37:40|150.94|148.94|150.94|148.94|150.94|148.94|150.94|148.94|0
1641379070000|2022-01-05 10:37:50|150.67|148.67|150.67|148.67|150.67|148.67|150.67|148.67|0
1641379080000|2022-01-05 10:38:00|150.73|148.73|150.67|148.67|150.81|148.81|150.67|148.67|0
1641379090000|2022-01-05 10:38:10|150.73|148.73|150.67|148.67|150.81|148.81|150.67|148.67|0
1641379110000|2022-01-05 10:38:30|150.25|148.25|150.11|148.11|150.25|148.25|150.11|148.11|0
1641379130000|2022-01-05 10:38:50|150.25|148.25|150.25|148.25|150.25|148.25|150.25|148.25|0
1641379140000|2022-01-05 10:39:00|150.39|148.39|150.53|148.53|150.53|148.53|150.39|148.39|0
1641379150000|2022-01-05 10:39:10|150.67|148.67|150.53|148.53|150.67|148.67|150.53|148.53|0
1641379180000|2022-01-05 10:39:40|150.67|148.67|150.53|148.53|150.67|148.67|150.53|148.53|0
1641379190000|2022-01-05 10:39:50|150.39|148.39|150.39|148.39|150.39|148.39|150.39|148.39|0
1641379200000|2022-01-05 10:40:00|150.53|148.53|150.39|148.39|150.53|148.53|150.39|148.39|0
1641379210000|2022-01-05 10:40:10|150.25|148.25|150.39|148.39|150.39|148.39|150.25|148.25|0
1641379220000|2022-01-05 10:40:20|150.25|148.25|150.32|148.32|150.39|148.39|150.25|148.25|0
1641379230000|2022-01-05 10:40:30|150.39|148.39|150.25|148.25|150.39|148.39|150.25|148.25|0
1641379240000|2022-01-05 10:40:40|150.39|148.39|150.11|148.11|150.39|148.39|150.11|148.11|0
1641379250000|2022-01-05 10:40:50|150.25|148.25|150.25|148.25|150.25|148.25|150.25|148.25|0
1641379260000|2022-01-05 10:41:00|150.11|148.11|150.11|148.11|150.11|148.11|149.97|147.97|0
1641379270000|2022-01-05 10:41:10|150.25|148.25|150.25|148.25|150.25|148.25|150.25|148.25|0
1641379290000|2022-01-05 10:41:30|150.39|148.39|150.25|148.25|150.39|148.39|150.25|148.25|0
1641379310000|2022-01-05 10:41:50|150.11|148.11|150.25|148.25|150.25|148.25|150.11|148.11|0
1641379320000|2022-01-05 10:42:00|150.11|148.11|150.32|148.32|150.39|148.39|150.11|148.11|0
1641379330000|2022-01-05 10:42:10|150.39|148.39|150.39|148.39|150.39|148.39|150.39|148.39|0
1641379340000|2022-01-05 10:42:20|150.53|148.53|150.53|148.53|150.53|148.53|150.53|148.53|0
1641379360000|2022-01-05 10:42:40|150.59|148.59|150.53|148.53|150.66|148.66|150.53|148.53|0
1641379380000|2022-01-05 10:43:00|150.25|148.25|150.39|148.39|150.39|148.39|150.25|148.25|0
1641379390000|2022-01-05 10:43:10|150.25|148.25|150.25|148.25|150.25|148.25|150.25|148.25|0
1641379400000|2022-01-05 10:43:20|150.39|148.39|150.39|148.39|150.39|148.39|150.32|148.32|0
1641379410000|2022-01-05 10:43:30|150.25|148.25|150.11|148.11|150.25|148.25|150.11|148.11|0
1641379420000|2022-01-05 10:43:40|149.97|147.97|150.11|148.11|150.11|148.11|149.97|147.97|0
1641379430000|2022-01-05 10:43:50|149.97|147.97|149.97|147.97|150.11|148.11|149.97|147.97|0
1641379450000|2022-01-05 10:44:10|150.11|148.11|149.97|147.97|150.11|148.11|149.83|147.83|0
1641379460000|2022-01-05 10:44:20|149.9|147.9|149.83|147.83|149.9|147.9|149.83|147.83|0
1641379480000|2022-01-05 10:44:40|149.7|147.7|149.83|147.83|149.83|147.83|149.7|147.7|0
1641379490000|2022-01-05 10:44:50|149.7|147.7|149.83|147.83|149.83|147.83|149.7|147.7|0
1641379500000|2022-01-05 10:45:00|149.97|147.97|149.97|147.97|149.97|147.97|149.97|147.97|0
1641379510000|2022-01-05 10:45:10|149.83|147.83|149.83|147.83|149.83|147.83|149.83|147.83|0
1641379520000|2022-01-05 10:45:20|149.7|147.7|149.97|147.97|149.97|147.97|149.7|147.7|0
1641379540000|2022-01-05 10:45:40|149.9|147.9|149.9|147.9|149.9|147.9|149.9|147.9|0
1641379550000|2022-01-05 10:45:50|149.83|147.83|150.11|148.11|150.11|148.11|149.83|147.83|0
1641379570000|2022-01-05 10:46:10|150.25|148.25|150.11|148.11|150.25|148.25|150.11|148.11|0
1641379580000|2022-01-05 10:46:20|150.25|148.25|150.31|148.31|150.39|148.39|150.25|148.25|0
1641379590000|2022-01-05 10:46:30|150.39|148.39|150.11|148.11|150.39|148.39|150.11|148.11|0
1641379600000|2022-01-05 10:46:40|149.83|147.83|149.69|147.69|149.83|147.83|149.69|147.69|0
1641379610000|2022-01-05 10:46:50|149.83|147.83|149.83|147.83|149.83|147.83|149.83|147.83|0
1641379630000|2022-01-05 10:47:10|149.69|147.69|149.83|147.83|149.83|147.83|149.69|147.69|0
1641379640000|2022-01-05 10:47:20|149.76|147.76|149.76|147.76|149.83|147.83|149.76|147.76|0
1641379650000|2022-01-05 10:47:30|149.69|147.69|149.83|147.83|149.83|147.83|149.69|147.69|0
1641379670000|2022-01-05 10:47:50|149.76|147.76|149.83|147.83|149.83|147.83|149.69|147.69|0
1641379680000|2022-01-05 10:48:00|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1641379690000|2022-01-05 10:48:10|149.83|147.83|149.83|147.83|149.83|147.83|149.76|147.76|0
1641379700000|2022-01-05 10:48:20|149.9|147.9|150.11|148.11|150.11|148.11|149.9|147.9|0
1641379710000|2022-01-05 10:48:30|149.97|147.97|149.97|147.97|149.97|147.97|149.97|147.97|0
1641379720000|2022-01-05 10:48:40|150.04|148.04|149.97|147.97|150.04|148.04|149.97|147.97|0
1641379740000|2022-01-05 10:49:00|150.11|148.11|150.11|148.11|150.11|148.11|150.04|148.04|0
1641379750000|2022-01-05 10:49:10|150.04|148.04|150.24|148.24|150.25|148.25|150.04|148.04|0
1641379760000|2022-01-05 10:49:20|150.17|148.17|149.97|147.97|150.17|148.17|149.97|147.97|0
1641379770000|2022-01-05 10:49:30|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1641379790000|2022-01-05 10:49:50|149.97|147.97|150.03|148.03|150.03|148.03|149.97|147.97|0
1641379800000|2022-01-05 10:50:00|150.11|148.11|150.24|148.24|150.24|148.24|150.11|148.11|0
1641379810000|2022-01-05 10:50:10|150.11|148.11|150.24|148.24|150.24|148.24|150.11|148.11|0
1641379820000|2022-01-05 10:50:20|150.17|148.17|150.24|148.24|150.24|148.24|150.17|148.17|0
1641379830000|2022-01-05 10:50:30|150.38|148.38|150.24|148.24|150.38|148.38|150.24|148.24|0
1641379840000|2022-01-05 10:50:40|150.31|148.31|150.38|148.38|150.38|148.38|150.31|148.31|0
1641379860000|2022-01-05 10:51:00|150.45|148.45|150.38|148.38|150.45|148.45|150.38|148.38|0
1641379880000|2022-01-05 10:51:20|150.24|148.24|150.24|148.24|150.24|148.24|150.24|148.24|0
1641379890000|2022-01-05 10:51:30|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1641379900000|2022-01-05 10:51:40|149.97|147.97|149.97|147.97|150.03|148.03|149.97|147.97|0
1641379910000|2022-01-05 10:51:50|149.83|147.83|149.76|147.76|149.83|147.83|149.76|147.76|0
1641379920000|2022-01-05 10:52:00|149.69|147.69|149.55|147.55|149.69|147.69|149.55|147.55|0
1641379950000|2022-01-05 10:52:30|149.62|147.62|149.55|147.55|149.62|147.62|149.55|147.55|0
1641379960000|2022-01-05 10:52:40|149.69|147.69|149.55|147.55|149.69|147.69|149.55|147.55|0
1641379970000|2022-01-05 10:52:50|149.41|147.41|149.48|147.48|149.55|147.55|149.41|147.41|0
1641379980000|2022-01-05 10:53:00|149.55|147.55|149.69|147.69|149.69|147.69|149.55|147.55|0
1641379990000|2022-01-05 10:53:10|149.62|147.62|149.69|147.69|149.69|147.69|149.55|147.55|0
1641380010000|2022-01-05 10:53:30|149.62|147.62|149.55|147.55|149.62|147.62|149.55|147.55|0
1641380020000|2022-01-05 10:53:40|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1641380030000|2022-01-05 10:53:50|149.83|147.83|149.69|147.69|149.83|147.83|149.69|147.69|0
1641380040000|2022-01-05 10:54:00|149.83|147.83|149.69|147.69|149.83|147.83|149.69|147.69|0
1641380050000|2022-01-05 10:54:10|149.83|147.83|149.76|147.76|149.83|147.83|149.76|147.76|0
1641380060000|2022-01-05 10:54:20|149.69|147.69|149.76|147.76|149.76|147.76|149.69|147.69|0
1641380070000|2022-01-05 10:54:30|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1641380080000|2022-01-05 10:54:40|149.55|147.55|149.69|147.69|149.69|147.69|149.55|147.55|0
1641380100000|2022-01-05 10:55:00|149.83|147.83|149.83|147.83|149.83|147.83|149.83|147.83|0
1641380110000|2022-01-05 10:55:10|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1641380120000|2022-01-05 10:55:20|149.83|147.83|149.83|147.83|149.83|147.83|149.83|147.83|0
1641380130000|2022-01-05 10:55:30|149.96|147.96|149.96|147.96|149.96|147.96|149.83|147.83|0
1641380140000|2022-01-05 10:55:40|149.83|147.83|149.89|147.89|149.89|147.89|149.83|147.83|0
1641380150000|2022-01-05 10:55:50|149.83|147.83|149.89|147.89|149.89|147.89|149.83|147.83|0
1641380160000|2022-01-05 10:56:00|149.96|147.96|149.96|147.96|149.96|147.96|149.96|147.96|0
1641380170000|2022-01-05 10:56:10|150.1|148.1|150.24|148.24|150.24|148.24|150.1|148.1|0
1641380180000|2022-01-05 10:56:20|150.1|148.1|150.1|148.1|150.17|148.17|150.1|148.1|0
1641380190000|2022-01-05 10:56:30|150.17|148.17|150.52|148.52|150.66|148.66|150.17|148.17|0
1641380200000|2022-01-05 10:56:40|150.66|148.66|150.66|148.66|150.66|148.66|150.66|148.66|0
1641380210000|2022-01-05 10:56:50|150.79|148.79|150.93|148.93|150.93|148.93|150.79|148.79|0
1641380220000|2022-01-05 10:57:00|150.79|148.79|150.66|148.66|151.07|149.07|150.66|148.66|0
1641380230000|2022-01-05 10:57:10|150.52|148.52|150.65|148.65|150.65|148.65|150.52|148.52|0
1641380260000|2022-01-05 10:57:40|150.72|148.72|150.65|148.65|150.72|148.72|150.65|148.65|0
1641380270000|2022-01-05 10:57:50|150.52|148.52|150.65|148.65|150.65|148.65|150.52|148.52|0
1641380280000|2022-01-05 10:58:00|150.79|148.79|150.79|148.79|150.79|148.79|150.79|148.79|0
1641380290000|2022-01-05 10:58:10|150.65|148.65|150.58|148.58|150.65|148.65|150.58|148.58|0
1641380300000|2022-01-05 10:58:20|150.52|148.52|150.52|148.52|150.52|148.52|150.38|148.38|0
1641380310000|2022-01-05 10:58:30|150.38|148.38|150.24|148.24|150.38|148.38|150.24|148.24|0
1641380340000|2022-01-05 10:59:00|150.17|148.17|150.24|148.24|150.24|148.24|150.17|148.17|0
1641380350000|2022-01-05 10:59:10|150.17|148.17|150.17|148.17|150.24|148.24|150.17|148.17|0
1641380360000|2022-01-05 10:59:20|150.1|148.1|150.1|148.1|150.1|148.1|150.1|148.1|0
1641380380000|2022-01-05 10:59:40|149.82|147.82|149.96|147.96|149.96|147.96|149.82|147.82|0
1641380390000|2022-01-05 10:59:50|149.82|147.82|149.82|147.82|149.89|147.89|149.82|147.82|0
1641380400000|2022-01-05 11:00:00|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1641380410000|2022-01-05 11:00:10|149.55|147.55|149.41|147.41|149.55|147.55|149.41|147.41|0
1641380420000|2022-01-05 11:00:20|149.55|147.55|149.82|147.82|149.89|147.89|149.55|147.55|0
1641380430000|2022-01-05 11:00:30|149.89|147.89|149.82|147.82|149.89|147.89|149.82|147.82|0
1641380440000|2022-01-05 11:00:40|149.96|147.96|149.82|147.82|149.96|147.96|149.82|147.82|0
1641380450000|2022-01-05 11:00:50|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1641380470000|2022-01-05 11:01:10|149.61|147.61|149.55|147.55|149.61|147.61|149.55|147.55|0
1641380490000|2022-01-05 11:01:30|149.41|147.41|149.41|147.41|149.41|147.41|149.41|147.41|0
1641380510000|2022-01-05 11:01:50|149.48|147.48|149.55|147.55|149.55|147.55|149.48|147.48|0
1641380520000|2022-01-05 11:02:00|149.82|147.82|149.68|147.68|149.82|147.82|149.68|147.68|0
1641380540000|2022-01-05 11:02:20|149.96|147.96|149.96|147.96|149.96|147.96|149.96|147.96|0
1641380550000|2022-01-05 11:02:30|150.1|148.1|150.1|148.1|150.1|148.1|150.1|148.1|0
1641380560000|2022-01-05 11:02:40|149.96|147.96|149.96|147.96|149.96|147.96|149.96|147.96|0
1641380570000|2022-01-05 11:02:50|149.82|147.82|149.82|147.82|149.82|147.82|149.82|147.82|0
1641380580000|2022-01-05 11:03:00|149.75|147.75|149.68|147.68|149.82|147.82|149.68|147.68|0
1641380590000|2022-01-05 11:03:10|149.82|147.82|149.82|147.82|149.82|147.82|149.82|147.82|0
1641380600000|2022-01-05 11:03:20|149.75|147.75|149.75|147.75|149.75|147.75|149.75|147.75|0
1641380610000|2022-01-05 11:03:30|149.68|147.68|149.82|147.82|149.82|147.82|149.68|147.68|0
1641380620000|2022-01-05 11:03:40|149.27|147.27|149.13|147.13|149.27|147.27|149.13|147.13|0
1641380630000|2022-01-05 11:03:50|148.99|146.99|148.86|146.86|148.99|146.99|148.86|146.86|0
1641380640000|2022-01-05 11:04:00|148.99|146.99|148.99|146.99|149.13|147.13|148.86|146.86|0
1641380650000|2022-01-05 11:04:10|148.86|146.86|148.86|146.86|148.99|146.99|148.86|146.86|0
1641380660000|2022-01-05 11:04:20|149.27|147.27|149.27|147.27|149.27|147.27|149.13|147.13|0
1641380670000|2022-01-05 11:04:30|149.41|147.41|149.27|147.27|149.41|147.41|149.27|147.27|0
1641380680000|2022-01-05 11:04:40|149.34|147.34|149.27|147.27|149.34|147.34|149.27|147.27|0
1641380690000|2022-01-05 11:04:50|148.99|146.99|148.86|146.86|148.99|146.99|148.86|146.86|0
1641380700000|2022-01-05 11:05:00|148.99|146.99|148.99|146.99|148.99|146.99|148.99|146.99|0
1641380720000|2022-01-05 11:05:20|148.86|146.86|148.99|146.99|148.99|146.99|148.86|146.86|0
1641380740000|2022-01-05 11:05:40|149.41|147.41|149.41|147.41|149.41|147.41|149.41|147.41|0
1641380750000|2022-01-05 11:05:50|149.33|147.33|149.27|147.27|149.41|147.41|149.27|147.27|0
1641380760000|2022-01-05 11:06:00|149.13|147.13|148.86|146.86|149.13|147.13|148.86|146.86|0
1641380770000|2022-01-05 11:06:10|148.65|146.65|148.86|146.86|148.86|146.86|148.58|146.58|0
1641380780000|2022-01-05 11:06:20|148.72|146.72|148.72|146.72|148.72|146.72|148.72|146.72|0
1641380790000|2022-01-05 11:06:30|148.58|146.58|148.86|146.86|148.86|146.86|148.58|146.58|0
1641380800000|2022-01-05 11:06:40|148.72|146.72|148.78|146.78|148.78|146.78|148.72|146.72|0
1641380810000|2022-01-05 11:06:50|148.86|146.86|148.86|146.86|148.86|146.86|148.78|146.78|0
1641380820000|2022-01-05 11:07:00|148.72|146.72|148.72|146.72|148.72|146.72|148.58|146.58|0
1641380830000|2022-01-05 11:07:10|148.58|146.58|148.44|146.44|148.58|146.58|148.44|146.44|0
1641380840000|2022-01-05 11:07:20|148.72|146.72|148.51|146.51|148.72|146.72|148.44|146.44|0
1641380850000|2022-01-05 11:07:30|148.17|146.17|148.31|146.31|148.31|146.31|148.17|146.17|0
1641380860000|2022-01-05 11:07:40|148.17|146.17|148.17|146.17|148.17|146.17|148.17|146.17|0
1641380870000|2022-01-05 11:07:50|148.31|146.31|148.44|146.44|148.44|146.44|148.31|146.31|0
1641380880000|2022-01-05 11:08:00|148.3|146.3|148.58|146.58|148.58|146.58|148.3|146.3|0
1641380890000|2022-01-05 11:08:10|148.72|146.72|148.85|146.85|148.85|146.85|148.65|146.65|0
1641380900000|2022-01-05 11:08:20|148.65|146.65|148.72|146.72|148.72|146.72|148.58|146.58|0
1641380910000|2022-01-05 11:08:30|148.58|146.58|148.99|146.99|148.99|146.99|148.58|146.58|0
1641380920000|2022-01-05 11:08:40|148.92|146.92|148.99|146.99|148.99|146.99|148.92|146.92|0
1641380930000|2022-01-05 11:08:50|149.2|147.2|149.13|147.13|149.27|147.27|149.13|147.13|0
1641380940000|2022-01-05 11:09:00|149.27|147.27|149.13|147.13|149.27|147.27|149.13|147.13|0
1641380950000|2022-01-05 11:09:10|149.27|147.27|148.99|146.99|149.27|147.27|148.99|146.99|0
1641380970000|2022-01-05 11:09:30|149.13|147.13|149.13|147.13|149.13|147.13|149.13|147.13|0
1641381000000|2022-01-05 11:10:00|149.06|147.06|149.13|147.13|149.13|147.13|149.06|147.06|0
1641381010000|2022-01-05 11:10:10|149.27|147.27|149.19|147.19|149.27|147.27|149.13|147.13|0
1641381020000|2022-01-05 11:10:20|149.27|147.27|148.99|146.99|149.27|147.27|148.99|146.99|0
1641381030000|2022-01-05 11:10:30|148.85|146.85|148.99|146.99|148.99|146.99|148.85|146.85|0
1641381040000|2022-01-05 11:10:40|148.85|146.85|148.72|146.72|148.99|146.99|148.72|146.72|0
1641381050000|2022-01-05 11:10:50|148.58|146.58|148.85|146.85|148.85|146.85|148.58|146.58|0
1641381070000|2022-01-05 11:11:10|148.99|146.99|149.13|147.13|149.13|147.13|148.99|146.99|0
1641381080000|2022-01-05 11:11:20|149.27|147.27|149.13|147.13|149.27|147.27|149.13|147.13|0
1641381090000|2022-01-05 11:11:30|149.27|147.27|149.26|147.26|149.27|147.27|149.26|147.26|0
1641381110000|2022-01-05 11:11:50|149.4|147.4|149.4|147.4|149.4|147.4|149.4|147.4|0
1641381120000|2022-01-05 11:12:00|149.47|147.47|149.26|147.26|149.47|147.47|149.26|147.26|0
1641381140000|2022-01-05 11:12:20|149.4|147.4|149.4|147.4|149.4|147.4|149.4|147.4|0
1641381150000|2022-01-05 11:12:30|149.54|147.54|149.68|147.68|149.68|147.68|149.54|147.54|0
1641381170000|2022-01-05 11:12:50|149.54|147.54|149.4|147.4|149.54|147.54|149.4|147.4|0
1641381180000|2022-01-05 11:13:00|149.26|147.26|149.4|147.4|149.4|147.4|149.26|147.26|0
1641381190000|2022-01-05 11:13:10|149.54|147.54|149.82|147.82|149.82|147.82|149.54|147.54|0
1641381220000|2022-01-05 11:13:40|149.95|147.95|149.95|147.95|149.95|147.95|149.95|147.95|0
1641381240000|2022-01-05 11:14:00|149.81|147.81|149.95|147.95|149.95|147.95|149.81|147.81|0
1641381250000|2022-01-05 11:14:10|149.81|147.81|149.74|147.74|149.81|147.81|149.74|147.74|0
1641381260000|2022-01-05 11:14:20|149.81|147.81|149.95|147.95|149.95|147.95|149.81|147.81|0
1641381270000|2022-01-05 11:14:30|149.88|147.88|149.88|147.88|149.88|147.88|149.88|147.88|0
1641381280000|2022-01-05 11:14:40|149.81|147.81|149.81|147.81|149.81|147.81|149.74|147.74|0
1641381300000|2022-01-05 11:15:00|149.68|147.68|149.68|147.68|149.74|147.74|149.68|147.68|0
1641381310000|2022-01-05 11:15:10|149.81|147.81|149.81|147.81|149.95|147.95|149.81|147.81|0
1641381330000|2022-01-05 11:15:30|149.68|147.68|149.54|147.54|149.68|147.68|149.54|147.54|0
1641381350000|2022-01-05 11:15:50|149.47|147.47|149.54|147.54|149.54|147.54|149.47|147.47|0
1641381360000|2022-01-05 11:16:00|149.4|147.4|149.26|147.26|149.4|147.4|149.26|147.26|0
1641381370000|2022-01-05 11:16:10|149.19|147.19|149.19|147.19|149.19|147.19|149.19|147.19|0
1641381380000|2022-01-05 11:16:20|149.12|147.12|148.99|146.99|149.12|147.12|148.99|146.99|0
1641381390000|2022-01-05 11:16:30|148.85|146.85|148.85|146.85|148.85|146.85|148.85|146.85|0
1641381400000|2022-01-05 11:16:40|148.71|146.71|149.26|147.26|149.26|147.26|148.71|146.71|0
1641381410000|2022-01-05 11:16:50|149.54|147.54|149.54|147.54|149.54|147.54|149.54|147.54|0
1641381420000|2022-01-05 11:17:00|149.6|147.6|149.67|147.67|149.67|147.67|149.4|147.4|0
1641381430000|2022-01-05 11:17:10|149.74|147.74|149.81|147.81|149.81|147.81|149.74|147.74|0
1641381440000|2022-01-05 11:17:20|149.67|147.67|149.74|147.74|149.74|147.74|149.67|147.67|0
1641381450000|2022-01-05 11:17:30|149.81|147.81|149.54|147.54|149.81|147.81|149.54|147.54|0
1641381460000|2022-01-05 11:17:40|149.67|147.67|149.81|147.81|149.81|147.81|149.67|147.67|0
1641381470000|2022-01-05 11:17:50|149.74|147.74|149.67|147.67|149.81|147.81|149.67|147.67|0
1641381480000|2022-01-05 11:18:00|149.54|147.54|149.54|147.54|149.54|147.54|149.54|147.54|0
1641381490000|2022-01-05 11:18:10|149.4|147.4|149.26|147.26|149.4|147.4|149.26|147.26|0
1641381500000|2022-01-05 11:18:20|149.19|147.19|149.4|147.4|149.4|147.4|149.19|147.19|0
1641381510000|2022-01-05 11:18:30|149.46|147.46|149.4|147.4|149.46|147.46|149.4|147.4|0
1641381520000|2022-01-05 11:18:40|149.26|147.26|149.26|147.26|149.26|147.26|149.26|147.26|0
1641381530000|2022-01-05 11:18:50|149.19|147.19|149.67|147.67|149.67|147.67|149.19|147.19|0
1641381540000|2022-01-05 11:19:00|149.54|147.54|149.74|147.74|149.74|147.74|149.54|147.54|0
1641381550000|2022-01-05 11:19:10|149.67|147.67|149.81|147.81|149.81|147.81|149.67|147.67|0
1641381560000|2022-01-05 11:19:20|149.67|147.67|149.67|147.67|149.67|147.67|149.67|147.67|0
1641381570000|2022-01-05 11:19:30|149.6|147.6|149.26|147.26|149.6|147.6|149.26|147.26|0
1641381580000|2022-01-05 11:19:40|149.4|147.4|149.4|147.4|149.4|147.4|149.4|147.4|0
1641381590000|2022-01-05 11:19:50|149.26|147.26|149.26|147.26|149.26|147.26|149.26|147.26|0
1641381600000|2022-01-05 11:20:00|149.12|147.12|149.12|147.12|149.19|147.19|149.12|147.12|0
1641381610000|2022-01-05 11:20:10|149.19|147.19|149.4|147.4|149.4|147.4|149.19|147.19|0
1641381620000|2022-01-05 11:20:20|149.54|147.54|149.53|147.53|149.54|147.54|149.46|147.46|0
1641381630000|2022-01-05 11:20:30|149.4|147.4|149.26|147.26|149.4|147.4|149.26|147.26|0
1641381640000|2022-01-05 11:20:40|149.4|147.4|149.4|147.4|149.4|147.4|149.4|147.4|0
1641381650000|2022-01-05 11:20:50|149.46|147.46|149.53|147.53|149.53|147.53|149.46|147.46|0
1641381660000|2022-01-05 11:21:00|149.4|147.4|149.12|147.12|149.4|147.4|149.12|147.12|0
1641381670000|2022-01-05 11:21:10|149.05|147.05|148.98|146.98|149.05|147.05|148.98|146.98|0
1641381680000|2022-01-05 11:21:20|149.05|147.05|148.98|146.98|149.05|147.05|148.98|146.98|0
1641381700000|2022-01-05 11:21:40|149.12|147.12|149.12|147.12|149.12|147.12|149.12|147.12|0
1641381710000|2022-01-05 11:21:50|149.26|147.26|149.32|147.32|149.32|147.32|149.26|147.26|0
1641381720000|2022-01-05 11:22:00|149.12|147.12|148.98|146.98|149.12|147.12|148.98|146.98|0
1641381730000|2022-01-05 11:22:10|149.12|147.12|149.12|147.12|149.12|147.12|149.12|147.12|0
1641381740000|2022-01-05 11:22:20|149.26|147.26|149.4|147.4|149.4|147.4|149.26|147.26|0
1641381750000|2022-01-05 11:22:30|149.26|147.26|149.12|147.12|149.26|147.26|149.12|147.12|0
1641381760000|2022-01-05 11:22:40|149.26|147.26|148.98|146.98|149.26|147.26|148.98|146.98|0
1641381770000|2022-01-05 11:22:50|149.05|147.05|148.98|146.98|149.05|147.05|148.98|146.98|0
1641381780000|2022-01-05 11:23:00|149.12|147.12|148.98|146.98|149.12|147.12|148.84|146.84|0
1641381790000|2022-01-05 11:23:10|148.91|146.91|148.91|146.91|148.91|146.91|148.91|146.91|0
1641381800000|2022-01-05 11:23:20|148.98|146.98|148.98|146.98|149.12|147.12|148.98|146.98|0
1641381810000|2022-01-05 11:23:30|149.12|147.12|148.98|146.98|149.12|147.12|148.98|146.98|0
1641381820000|2022-01-05 11:23:40|149.12|147.12|148.98|146.98|149.12|147.12|148.98|146.98|0
1641381830000|2022-01-05 11:23:50|148.84|146.84|148.84|146.84|148.84|146.84|148.84|146.84|0
1641381850000|2022-01-05 11:24:10|148.71|146.71|148.57|146.57|148.71|146.71|148.57|146.57|0
1641381860000|2022-01-05 11:24:20|148.71|146.71|148.71|146.71|148.71|146.71|148.71|146.71|0
1641381870000|2022-01-05 11:24:30|148.57|146.57|148.57|146.57|148.57|146.57|148.57|146.57|0
1641381890000|2022-01-05 11:24:50|148.43|146.43|148.43|146.43|148.43|146.43|148.43|146.43|0
1641381900000|2022-01-05 11:25:00|148.16|146.16|148.29|146.29|148.29|146.29|148.16|146.16|0
1641381910000|2022-01-05 11:25:10|148.43|146.43|148.43|146.43|148.43|146.43|148.43|146.43|0
1641381920000|2022-01-05 11:25:20|148.29|146.29|148.02|146.02|148.29|146.29|148.02|146.02|0
1641381940000|2022-01-05 11:25:40|147.88|145.88|148.5|146.5|148.71|146.71|147.88|145.88|0
1641381950000|2022-01-05 11:25:50|148.43|146.43|148.84|146.84|148.84|146.84|148.36|146.36|0
1641381960000|2022-01-05 11:26:00|148.98|146.98|148.98|146.98|148.98|146.98|148.98|146.98|0
1641381970000|2022-01-05 11:26:10|149.12|147.12|149.26|147.26|149.26|147.26|149.12|147.12|0
1641381980000|2022-01-05 11:26:20|148.98|146.98|148.57|146.57|148.98|146.98|148.57|146.57|0
1641381990000|2022-01-05 11:26:30|148.43|146.43|148.57|146.57|148.57|146.57|148.43|146.43|0
1641382000000|2022-01-05 11:26:40|148.5|146.5|148.43|146.43|148.57|146.57|148.43|146.43|0
1641382010000|2022-01-05 11:26:50|148.29|146.29|148.29|146.29|148.29|146.29|148.29|146.29|0
1641382020000|2022-01-05 11:27:00|148.36|146.36|148.29|146.29|148.36|146.36|148.29|146.29|0
1641382030000|2022-01-05 11:27:10|148.43|146.43|148.43|146.43|148.43|146.43|148.43|146.43|0
1641382050000|2022-01-05 11:27:30|148.29|146.29|148.43|146.43|148.43|146.43|148.29|146.29|0
1641382060000|2022-01-05 11:27:40|148.29|146.29|148.29|146.29|148.29|146.29|148.29|146.29|0
1641382070000|2022-01-05 11:27:50|148.16|146.16|148.16|146.16|148.16|146.16|148.16|146.16|0
1641382080000|2022-01-05 11:28:00|148.29|146.29|148.43|146.43|148.43|146.43|148.29|146.29|0
1641382110000|2022-01-05 11:28:30|148.29|146.29|148.43|146.43|148.43|146.43|148.29|146.29|0
1641382120000|2022-01-05 11:28:40|148.29|146.29|148.15|146.15|148.43|146.43|148.15|146.15|0
1641382130000|2022-01-05 11:28:50|148.02|146.02|148.02|146.02|148.02|146.02|148.02|146.02|0
1641382140000|2022-01-05 11:29:00|148.15|146.15|148.15|146.15|148.15|146.15|148.15|146.15|0
1641382160000|2022-01-05 11:29:20|148.29|146.29|148.29|146.29|148.29|146.29|148.29|146.29|0
1641382170000|2022-01-05 11:29:30|148.15|146.15|148.15|146.15|148.15|146.15|148.15|146.15|0
1641382180000|2022-01-05 11:29:40|148.02|146.02|148.02|146.02|148.02|146.02|148.02|146.02|0
1641382190000|2022-01-05 11:29:50|148.15|146.15|148.15|146.15|148.15|146.15|148.15|146.15|0
1641382200000|2022-01-05 11:30:00|148.02|146.02|148.15|146.15|148.15|146.15|148.02|146.02|0
1641382210000|2022-01-05 11:30:10|148.29|146.29|148.29|146.29|148.29|146.29|148.29|146.29|0
1641382220000|2022-01-05 11:30:20|148.15|146.15|148.29|146.29|148.29|146.29|148.15|146.15|0
1641382230000|2022-01-05 11:30:30|148.43|146.43|148.43|146.43|148.43|146.43|148.43|146.43|0
1641382250000|2022-01-05 11:30:50|148.29|146.29|148.29|146.29|148.29|146.29|148.29|146.29|0
1641382260000|2022-01-05 11:31:00|148.43|146.43|148.43|146.43|148.43|146.43|148.43|146.43|0
1641382270000|2022-01-05 11:31:10|148.29|146.29|148.43|146.43|148.43|146.43|148.29|146.29|0
1641382300000|2022-01-05 11:31:40|148.29|146.29|148.29|146.29|148.29|146.29|148.29|146.29|0
1641382310000|2022-01-05 11:31:50|148.36|146.36|148.29|146.29|148.36|146.36|148.29|146.29|0
1641382320000|2022-01-05 11:32:00|148.43|146.43|148.56|146.56|148.56|146.56|148.43|146.43|0
1641382330000|2022-01-05 11:32:10|148.43|146.43|148.43|146.43|148.43|146.43|148.43|146.43|0
1641382350000|2022-01-05 11:32:30|148.56|146.56|148.43|146.43|148.56|146.56|148.43|146.43|0
1641382360000|2022-01-05 11:32:40|148.49|146.49|148.43|146.43|148.49|146.49|148.43|146.43|0
1641382380000|2022-01-05 11:33:00|148.29|146.29|148.29|146.29|148.29|146.29|148.29|146.29|0
1641382400000|2022-01-05 11:33:20|148.43|146.43|148.43|146.43|148.49|146.49|148.43|146.43|0
1641382410000|2022-01-05 11:33:30|148.29|146.29|148.22|146.22|148.29|146.29|148.22|146.22|0
1641382420000|2022-01-05 11:33:40|148.15|146.15|148.15|146.15|148.15|146.15|148.08|146.08|0
1641382430000|2022-01-05 11:33:50|148.29|146.29|148.29|146.29|148.29|146.29|148.15|146.15|0
1641382440000|2022-01-05 11:34:00|148.15|146.15|148.15|146.15|148.15|146.15|148.15|146.15|0
1641382460000|2022-01-05 11:34:20|148.01|146.01|148.01|146.01|148.01|146.01|148.01|146.01|0
1641382470000|2022-01-05 11:34:30|148.08|146.08|148.01|146.01|148.08|146.08|148.01|146.01|0
1641382510000|2022-01-05 11:35:10|147.88|145.88|147.88|145.88|147.88|145.88|147.88|145.88|0
1641382520000|2022-01-05 11:35:20|148.01|146.01|148.15|146.15|148.15|146.15|148.01|146.01|0
1641382530000|2022-01-05 11:35:30|148.01|146.01|148.15|146.15|148.15|146.15|148.01|146.01|0
1641382540000|2022-01-05 11:35:40|148.29|146.29|147.88|145.88|148.29|146.29|147.88|145.88|0
1641382560000|2022-01-05 11:36:00|148.08|146.08|148.01|146.01|148.15|146.15|148.01|146.01|0
1641382570000|2022-01-05 11:36:10|148.15|146.15|148.15|146.15|148.15|146.15|148.15|146.15|0
1641382580000|2022-01-05 11:36:20|148.01|146.01|148.01|146.01|148.01|146.01|148.01|146.01|0
1641382590000|2022-01-05 11:36:30|147.94|145.94|148.01|146.01|148.01|146.01|147.94|145.94|0
1641382600000|2022-01-05 11:36:40|148.08|146.08|148.01|146.01|148.08|146.08|148.01|146.01|0
1641382610000|2022-01-05 11:36:50|148.15|146.15|148.15|146.15|148.15|146.15|148.15|146.15|0
1641382630000|2022-01-05 11:37:10|148.01|146.01|148.01|146.01|148.01|146.01|148.01|146.01|0
1641382640000|2022-01-05 11:37:20|147.88|145.88|148.01|146.01|148.01|146.01|147.88|145.88|0
1641382660000|2022-01-05 11:37:40|147.87|145.87|147.87|145.87|147.87|145.87|147.87|145.87|0
1641382670000|2022-01-05 11:37:50|148.01|146.01|148.01|146.01|148.01|146.01|148.01|146.01|0
1641382680000|2022-01-05 11:38:00|148.15|146.15|148.15|146.15|148.15|146.15|148.15|146.15|0
1641382690000|2022-01-05 11:38:10|148.08|146.08|148.01|146.01|148.08|146.08|148.01|146.01|0
1641382700000|2022-01-05 11:38:20|148.15|146.15|148.15|146.15|148.15|146.15|148.15|146.15|0
1641382720000|2022-01-05 11:38:40|148.01|146.01|148.01|146.01|148.01|146.01|148.01|146.01|0
1641382750000|2022-01-05 11:39:10|148.15|146.15|148.15|146.15|148.15|146.15|148.15|146.15|0
1641382780000|2022-01-05 11:39:40|148.42|146.42|148.42|146.42|148.42|146.42|148.42|146.42|0
1641382790000|2022-01-05 11:39:50|148.28|146.28|148.28|146.28|148.28|146.28|148.28|146.28|0
1641382800000|2022-01-05 11:40:00|148.42|146.42|148.28|146.28|148.42|146.42|148.28|146.28|0
1641382820000|2022-01-05 11:40:20|148.42|146.42|148.56|146.56|148.56|146.56|148.42|146.42|0
1641382830000|2022-01-05 11:40:30|148.42|146.42|148.42|146.42|148.42|146.42|148.42|146.42|0
1641382840000|2022-01-05 11:40:40|148.56|146.56|148.56|146.56|148.56|146.56|148.56|146.56|0
1641382860000|2022-01-05 11:41:00|148.42|146.42|148.42|146.42|148.42|146.42|148.42|146.42|0
1641382870000|2022-01-05 11:41:10|148.56|146.56|148.56|146.56|148.56|146.56|148.56|146.56|0
1641382880000|2022-01-05 11:41:20|148.7|146.7|148.97|146.97|148.97|146.97|148.7|146.7|0
1641382890000|2022-01-05 11:41:30|149.11|147.11|148.97|146.97|149.11|147.11|148.97|146.97|0
1641382900000|2022-01-05 11:41:40|149.11|147.11|149.11|147.11|149.11|147.11|149.11|147.11|0
1641382910000|2022-01-05 11:41:50|148.97|146.97|148.97|146.97|149.11|147.11|148.97|146.97|0
1641382930000|2022-01-05 11:42:10|149.11|147.11|149.11|147.11|149.11|147.11|149.11|147.11|0
1641382940000|2022-01-05 11:42:20|148.97|146.97|149.11|147.11|149.11|147.11|148.97|146.97|0
1641382950000|2022-01-05 11:42:30|148.97|146.97|148.97|146.97|148.97|146.97|148.97|146.97|0
1641382970000|2022-01-05 11:42:50|149.11|147.11|149.11|147.11|149.11|147.11|149.11|147.11|0
1641382980000|2022-01-05 11:43:00|148.97|146.97|148.97|146.97|148.97|146.97|148.97|146.97|0
1641382990000|2022-01-05 11:43:10|149.04|147.04|149.04|147.04|149.04|147.04|149.04|147.04|0
1641383000000|2022-01-05 11:43:20|148.97|146.97|148.97|146.97|148.97|146.97|148.97|146.97|0
1641383010000|2022-01-05 11:43:30|148.9|146.9|148.83|146.83|148.9|146.9|148.83|146.83|0
1641383020000|2022-01-05 11:43:40|148.69|146.69|148.56|146.56|148.69|146.69|148.56|146.56|0
1641383030000|2022-01-05 11:43:50|148.69|146.69|148.69|146.69|148.69|146.69|148.69|146.69|0
1641383040000|2022-01-05 11:44:00|148.56|146.56|148.56|146.56|148.56|146.56|148.56|146.56|0
1641383060000|2022-01-05 11:44:20|148.42|146.42|148.42|146.42|148.42|146.42|148.42|146.42|0
1641383070000|2022-01-05 11:44:30|148.83|146.83|148.97|146.97|148.97|146.97|148.83|146.83|0
1641383100000|2022-01-05 11:45:00|148.83|146.83|148.83|146.83|148.9|146.9|148.83|146.83|0
1641383110000|2022-01-05 11:45:10|148.97|146.97|148.97|146.97|148.97|146.97|148.97|146.97|0
1641383140000|2022-01-05 11:45:40|148.9|146.9|148.83|146.83|148.9|146.9|148.83|146.83|0
1641383180000|2022-01-05 11:46:20|148.69|146.69|148.97|146.97|148.97|146.97|148.69|146.69|0
1641383200000|2022-01-05 11:46:40|149.11|147.11|149.1|147.1|149.11|147.11|149.1|147.1|0
1641383210000|2022-01-05 11:46:50|148.97|146.97|148.97|146.97|148.97|146.97|148.97|146.97|0
1641383220000|2022-01-05 11:47:00|149.1|147.1|149.1|147.1|149.1|147.1|149.1|147.1|0
1641383230000|2022-01-05 11:47:10|149.24|147.24|149.38|147.38|149.38|147.38|149.24|147.24|0
1641383240000|2022-01-05 11:47:20|149.52|147.52|149.24|147.24|149.52|147.52|149.24|147.24|0
1641383250000|2022-01-05 11:47:30|149.38|147.38|149.31|147.31|149.38|147.38|149.31|147.31|0
1641383260000|2022-01-05 11:47:40|149.45|147.45|149.52|147.52|149.52|147.52|149.38|147.38|0
1641383270000|2022-01-05 11:47:50|149.38|147.38|149.38|147.38|149.38|147.38|149.38|147.38|0
1641383300000|2022-01-05 11:48:20|149.24|147.24|149.24|147.24|149.24|147.24|149.24|147.24|0
1641383310000|2022-01-05 11:48:30|149.31|147.31|149.38|147.38|149.38|147.38|149.31|147.31|0
1641383320000|2022-01-05 11:48:40|149.24|147.24|149.24|147.24|149.24|147.24|149.24|147.24|0
1641383330000|2022-01-05 11:48:50|149.31|147.31|149.24|147.24|149.31|147.31|149.24|147.24|0
1641383350000|2022-01-05 11:49:10|149.52|147.52|149.38|147.38|149.52|147.52|149.38|147.38|0
1641383370000|2022-01-05 11:49:30|149.24|147.24|149.24|147.24|149.24|147.24|149.24|147.24|0
1641383420000|2022-01-05 11:50:20|149.52|147.52|149.38|147.38|149.52|147.52|149.38|147.38|0
1641383430000|2022-01-05 11:50:30|149.52|147.52|149.52|147.52|149.52|147.52|149.52|147.52|0
1641383440000|2022-01-05 11:50:40|149.24|147.24|149.24|147.24|149.24|147.24|149.24|147.24|0
1641383450000|2022-01-05 11:50:50|149.38|147.38|149.24|147.24|149.38|147.38|149.24|147.24|0
1641383460000|2022-01-05 11:51:00|149.38|147.38|149.38|147.38|149.38|147.38|149.38|147.38|0
1641383470000|2022-01-05 11:51:10|149.24|147.24|149.1|147.1|149.38|147.38|149.1|147.1|0
1641383480000|2022-01-05 11:51:20|148.96|146.96|148.96|146.96|148.96|146.96|148.96|146.96|0
1641383490000|2022-01-05 11:51:30|148.83|146.83|148.96|146.96|148.96|146.96|148.83|146.83|0
1641383500000|2022-01-05 11:51:40|148.83|146.83|148.83|146.83|148.83|146.83|148.83|146.83|0
1641383510000|2022-01-05 11:51:50|148.69|146.69|148.69|146.69|148.69|146.69|148.69|146.69|0
1641383530000|2022-01-05 11:52:10|148.55|146.55|148.55|146.55|148.69|146.69|148.55|146.55|0
1641383550000|2022-01-05 11:52:30|148.69|146.69|148.83|146.83|148.83|146.83|148.69|146.69|0
1641383560000|2022-01-05 11:52:40|148.69|146.69|148.69|146.69|148.69|146.69|148.69|146.69|0
1641383570000|2022-01-05 11:52:50|148.83|146.83|148.83|146.83|148.83|146.83|148.83|146.83|0
1641383580000|2022-01-05 11:53:00|148.96|146.96|148.96|146.96|148.96|146.96|148.96|146.96|0
1641383590000|2022-01-05 11:53:10|148.89|146.89|148.89|146.89|148.89|146.89|148.89|146.89|0
1641383600000|2022-01-05 11:53:20|148.83|146.83|148.75|146.75|148.83|146.83|148.75|146.75|0
1641383610000|2022-01-05 11:53:30|148.83|146.83|148.83|146.83|148.83|146.83|148.83|146.83|0
1641383620000|2022-01-05 11:53:40|148.69|146.69|148.69|146.69|148.69|146.69|148.69|146.69|0
1641383630000|2022-01-05 11:53:50|148.83|146.83|149.38|147.38|149.38|147.38|148.75|146.75|0
1641383640000|2022-01-05 11:54:00|149.51|147.51|149.51|147.51|149.51|147.51|149.51|147.51|0
1641383650000|2022-01-05 11:54:10|149.65|147.65|149.51|147.51|149.65|147.65|149.51|147.51|0
1641383660000|2022-01-05 11:54:20|149.24|147.24|149.38|147.38|149.38|147.38|149.24|147.24|0
1641383670000|2022-01-05 11:54:30|149.24|147.24|149.24|147.24|149.24|147.24|149.24|147.24|0
1641383680000|2022-01-05 11:54:40|149.38|147.38|149.24|147.24|149.38|147.38|149.24|147.24|0
1641383690000|2022-01-05 11:54:50|149.38|147.38|149.38|147.38|149.38|147.38|149.38|147.38|0
1641383710000|2022-01-05 11:55:10|149.51|147.51|149.38|147.38|149.51|147.51|149.38|147.38|0
1641383720000|2022-01-05 11:55:20|149.24|147.24|149.24|147.24|149.3|147.3|149.24|147.24|0
1641383740000|2022-01-05 11:55:40|149.37|147.37|149.3|147.3|149.37|147.37|149.3|147.3|0
1641383750000|2022-01-05 11:55:50|149.37|147.37|149.37|147.37|149.37|147.37|149.24|147.24|0
1641383790000|2022-01-05 11:56:30|149.3|147.3|149.24|147.24|149.3|147.3|149.24|147.24|0
1641383810000|2022-01-05 11:56:50|148.96|146.96|149.1|147.1|149.1|147.1|148.96|146.96|0
1641383820000|2022-01-05 11:57:00|149.24|147.24|149.3|147.3|149.37|147.37|149.24|147.24|0
1641383830000|2022-01-05 11:57:10|149.24|147.24|149.24|147.24|149.24|147.24|149.24|147.24|0
1641383850000|2022-01-05 11:57:30|149.1|147.1|149.1|147.1|149.1|147.1|149.1|147.1|0
1641383860000|2022-01-05 11:57:40|149.37|147.37|149.51|147.51|149.65|147.65|149.37|147.37|0
1641383890000|2022-01-05 11:58:10|149.37|147.37|149.37|147.37|149.37|147.37|149.37|147.37|0
1641383900000|2022-01-05 11:58:20|149.44|147.44|149.37|147.37|149.44|147.44|149.37|147.37|0
1641383930000|2022-01-05 11:58:50|149.51|147.51|149.37|147.37|149.51|147.51|149.37|147.37|0
1641383940000|2022-01-05 11:59:00|149.51|147.51|149.51|147.51|149.51|147.51|149.51|147.51|0
1641383950000|2022-01-05 11:59:10|149.44|147.44|149.37|147.37|149.44|147.44|149.37|147.37|0
1641383960000|2022-01-05 11:59:20|149.51|147.51|149.51|147.51|149.51|147.51|149.51|147.51|0
1641383980000|2022-01-05 11:59:40|149.44|147.44|149.37|147.37|149.51|147.51|149.37|147.37|0
1641383990000|2022-01-05 11:59:50|149.3|147.3|149.37|147.37|149.37|147.37|149.3|147.3|0
1641384000000|2022-01-05 12:00:00|149.1|147.1|149.37|147.37|149.37|147.37|149.1|147.1|0
1641384010000|2022-01-05 12:00:10|149.23|147.23|148.96|146.96|149.23|147.23|148.96|146.96|0
1641384020000|2022-01-05 12:00:20|149.1|147.1|149.1|147.1|149.23|147.23|149.1|147.1|0
1641384030000|2022-01-05 12:00:30|149.16|147.16|149.23|147.23|149.23|147.23|149.16|147.16|0
1641384040000|2022-01-05 12:00:40|149.37|147.37|149.37|147.37|149.37|147.37|149.37|147.37|0
1641384060000|2022-01-05 12:01:00|149.23|147.23|149.37|147.37|149.37|147.37|149.23|147.23|0
1641384070000|2022-01-05 12:01:10|149.23|147.23|149.23|147.23|149.23|147.23|149.23|147.23|0
1641384090000|2022-01-05 12:01:30|149.1|147.1|149.23|147.23|149.23|147.23|149.1|147.1|0
1641384100000|2022-01-05 12:01:40|149.37|147.37|149.37|147.37|149.37|147.37|149.37|147.37|0
1641384110000|2022-01-05 12:01:50|149.51|147.51|149.37|147.37|149.51|147.51|149.37|147.37|0
1641384130000|2022-01-05 12:02:10|149.51|147.51|149.51|147.51|149.51|147.51|149.51|147.51|0
1641384140000|2022-01-05 12:02:20|149.65|147.65|149.65|147.65|149.65|147.65|149.65|147.65|0
1641384150000|2022-01-05 12:02:30|149.71|147.71|149.71|147.71|149.71|147.71|149.71|147.71|0
1641384160000|2022-01-05 12:02:40|149.65|147.65|149.65|147.65|149.65|147.65|149.65|147.65|0
1641384170000|2022-01-05 12:02:50|149.51|147.51|149.85|147.85|149.85|147.85|149.51|147.51|0
1641384180000|2022-01-05 12:03:00|149.78|147.78|149.78|147.78|149.78|147.78|149.78|147.78|0
1641384190000|2022-01-05 12:03:10|149.92|147.92|149.78|147.78|149.92|147.92|149.78|147.78|0
1641384200000|2022-01-05 12:03:20|149.65|147.65|149.65|147.65|149.65|147.65|149.65|147.65|0
1641384210000|2022-01-05 12:03:30|149.51|147.51|149.51|147.51|149.51|147.51|149.51|147.51|0
1641384220000|2022-01-05 12:03:40|149.37|147.37|149.51|147.51|149.51|147.51|149.37|147.37|0
1641384240000|2022-01-05 12:04:00|149.37|147.37|149.37|147.37|149.37|147.37|149.37|147.37|0
1641384250000|2022-01-05 12:04:10|149.23|147.23|149.09|147.09|149.23|147.23|149.09|147.09|0
1641384260000|2022-01-05 12:04:20|149.23|147.23|149.23|147.23|149.23|147.23|149.23|147.23|0
1641384270000|2022-01-05 12:04:30|149.3|147.3|149.23|147.23|149.3|147.3|149.23|147.23|0
1641384280000|2022-01-05 12:04:40|149.09|147.09|149.09|147.09|149.09|147.09|149.09|147.09|0
1641384290000|2022-01-05 12:04:50|149.16|147.16|149.09|147.09|149.16|147.16|148.96|146.96|0
1641384300000|2022-01-05 12:05:00|148.96|146.96|148.68|146.68|148.96|146.96|148.68|146.68|0
1641384310000|2022-01-05 12:05:10|148.54|146.54|148.41|146.41|148.61|146.61|148.41|146.41|0
1641384320000|2022-01-05 12:05:20|148.54|146.54|148.54|146.54|148.54|146.54|148.54|146.54|0
1641384330000|2022-01-05 12:05:30|148.68|146.68|148.75|146.75|148.82|146.82|148.68|146.68|0
1641384340000|2022-01-05 12:05:40|148.82|146.82|148.68|146.68|148.82|146.82|148.68|146.68|0
1641384350000|2022-01-05 12:05:50|148.54|146.54|148.82|146.82|148.82|146.82|148.54|146.54|0
1641384360000|2022-01-05 12:06:00|148.68|146.68|148.82|146.82|148.82|146.82|148.68|146.68|0
1641384370000|2022-01-05 12:06:10|149.23|147.23|149.37|147.37|149.37|147.37|149.23|147.23|0
1641384380000|2022-01-05 12:06:20|149.51|147.51|149.64|147.64|149.64|147.64|149.51|147.51|0
1641384390000|2022-01-05 12:06:30|149.71|147.71|149.78|147.78|149.78|147.78|149.71|147.71|0
1641384400000|2022-01-05 12:06:40|149.92|147.92|149.78|147.78|149.92|147.92|149.78|147.78|0
1641384410000|2022-01-05 12:06:50|149.64|147.64|149.64|147.64|149.78|147.78|149.64|147.64|0
1641384420000|2022-01-05 12:07:00|149.78|147.78|149.78|147.78|149.78|147.78|149.78|147.78|0
1641384430000|2022-01-05 12:07:10|149.64|147.64|149.78|147.78|149.78|147.78|149.64|147.64|0
1641384440000|2022-01-05 12:07:20|149.64|147.64|149.64|147.64|149.64|147.64|149.64|147.64|0
1641384450000|2022-01-05 12:07:30|149.78|147.78|149.78|147.78|149.78|147.78|149.78|147.78|0
1641384480000|2022-01-05 12:08:00|149.92|147.92|150.12|148.12|150.12|148.12|149.92|147.92|0
1641384490000|2022-01-05 12:08:10|150.06|148.06|150.12|148.12|150.12|148.12|150.06|148.06|0
1641384500000|2022-01-05 12:08:20|149.92|147.92|150.06|148.06|150.06|148.06|149.92|147.92|0
1641384520000|2022-01-05 12:08:40|150.12|148.12|150.12|148.12|150.12|148.12|150.12|148.12|0
1641384530000|2022-01-05 12:08:50|150.19|148.19|150.19|148.19|150.26|148.26|150.19|148.19|0
1641384540000|2022-01-05 12:09:00|150.26|148.26|150.19|148.19|150.26|148.26|150.19|148.19|0
1641384550000|2022-01-05 12:09:10|150.33|148.33|150.33|148.33|150.33|148.33|150.33|148.33|0
1641384560000|2022-01-05 12:09:20|150.19|148.19|150.19|148.19|150.19|148.19|150.19|148.19|0
1641384580000|2022-01-05 12:09:40|150.06|148.06|150.06|148.06|150.06|148.06|150.06|148.06|0
1641384590000|2022-01-05 12:09:50|149.92|147.92|149.92|147.92|149.92|147.92|149.92|147.92|0
1641384630000|2022-01-05 12:10:30|150.06|148.06|150.06|148.06|150.06|148.06|149.92|147.92|0
1641384640000|2022-01-05 12:10:40|149.78|147.78|149.78|147.78|149.78|147.78|149.78|147.78|0
1641384670000|2022-01-05 12:11:10|149.92|147.92|150.05|148.05|150.05|148.05|149.92|147.92|0
1641384680000|2022-01-05 12:11:20|150.19|148.19|150.19|148.19|150.19|148.19|150.19|148.19|0
1641384690000|2022-01-05 12:11:30|150.05|148.05|150.05|148.05|150.19|148.19|150.05|148.05|0
1641384700000|2022-01-05 12:11:40|150.19|148.19|150.19|148.19|150.19|148.19|150.19|148.19|0
1641384720000|2022-01-05 12:12:00|150.47|148.47|150.47|148.47|150.47|148.47|150.47|148.47|0
1641384730000|2022-01-05 12:12:10|150.4|148.4|150.33|148.33|150.4|148.4|150.33|148.33|0
1641384750000|2022-01-05 12:12:30|150.61|148.61|150.54|148.54|150.61|148.61|150.54|148.54|0
1641384760000|2022-01-05 12:12:40|150.47|148.47|150.33|148.33|150.47|148.47|150.33|148.33|0
1641384770000|2022-01-05 12:12:50|150.47|148.47|150.33|148.33|150.47|148.47|150.33|148.33|0
1641384820000|2022-01-05 12:13:40|150.47|148.47|150.47|148.47|150.47|148.47|150.47|148.47|0
1641384850000|2022-01-05 12:14:10|150.33|148.33|150.33|148.33|150.33|148.33|150.33|148.33|0
1641384900000|2022-01-05 12:15:00|150.47|148.47|150.4|148.4|150.47|148.47|150.4|148.4|0
1641384910000|2022-01-05 12:15:10|150.33|148.33|150.33|148.33|150.33|148.33|150.33|148.33|0
1641384930000|2022-01-05 12:15:30|150.4|148.4|150.47|148.47|150.47|148.47|150.33|148.33|0
1641384940000|2022-01-05 12:15:40|150.33|148.33|150.05|148.05|150.33|148.33|150.05|148.05|0
1641384950000|2022-01-05 12:15:50|149.91|147.91|149.91|147.91|149.91|147.91|149.91|147.91|0
1641384960000|2022-01-05 12:16:00|150.05|148.05|149.91|147.91|150.05|148.05|149.91|147.91|0
1641384970000|2022-01-05 12:16:10|150.05|148.05|149.91|147.91|150.05|148.05|149.91|147.91|0
1641384980000|2022-01-05 12:16:20|149.78|147.78|149.78|147.78|149.78|147.78|149.78|147.78|0
1641384990000|2022-01-05 12:16:30|149.91|147.91|149.91|147.91|149.91|147.91|149.78|147.78|0
1641385000000|2022-01-05 12:16:40|149.78|147.78|149.78|147.78|149.78|147.78|149.78|147.78|0
1641385010000|2022-01-05 12:16:50|149.91|147.91|149.91|147.91|149.91|147.91|149.91|147.91|0
1641385020000|2022-01-05 12:17:00|150.05|148.05|150.05|148.05|150.05|148.05|150.05|148.05|0
1641385030000|2022-01-05 12:17:10|150.26|148.26|150.33|148.33|150.33|148.33|150.26|148.26|0
1641385040000|2022-01-05 12:17:20|150.26|148.26|150.19|148.19|150.26|148.26|150.19|148.19|0
1641385050000|2022-01-05 12:17:30|150.33|148.33|150.33|148.33|150.33|148.33|150.33|148.33|0
1641385060000|2022-01-05 12:17:40|150.19|148.19|150.33|148.33|150.33|148.33|150.19|148.19|0
1641385080000|2022-01-05 12:18:00|150.47|148.47|150.47|148.47|150.47|148.47|150.39|148.39|0
1641385090000|2022-01-05 12:18:10|150.39|148.39|150.33|148.33|150.47|148.47|150.33|148.33|0
1641385100000|2022-01-05 12:18:20|150.19|148.19|150.19|148.19|150.19|148.19|150.19|148.19|0
1641385110000|2022-01-05 12:18:30|150.33|148.33|150.33|148.33|150.33|148.33|150.33|148.33|0
1641385120000|2022-01-05 12:18:40|150.39|148.39|150.33|148.33|150.39|148.39|150.33|148.33|0
1641385130000|2022-01-05 12:18:50|150.46|148.46|150.33|148.33|150.46|148.46|150.33|148.33|0
1641385140000|2022-01-05 12:19:00|150.46|148.46|150.74|148.74|150.74|148.74|150.46|148.46|0
1641385150000|2022-01-05 12:19:10|150.6|148.6|150.46|148.46|150.6|148.6|150.46|148.46|0
1641385180000|2022-01-05 12:19:40|150.33|148.33|150.19|148.19|150.33|148.33|150.19|148.19|0
1641385190000|2022-01-05 12:19:50|150.05|148.05|150.05|148.05|150.05|148.05|150.05|148.05|0
1641385200000|2022-01-05 12:20:00|150.12|148.12|150.12|148.12|150.12|148.12|150.12|148.12|0
1641385210000|2022-01-05 12:20:10|150.05|148.05|150.19|148.19|150.19|148.19|150.05|148.05|0
1641385220000|2022-01-05 12:20:20|150.05|148.05|150.05|148.05|150.05|148.05|150.05|148.05|0
1641385240000|2022-01-05 12:20:40|149.91|147.91|150.05|148.05|150.12|148.12|149.91|147.91|0
1641385260000|2022-01-05 12:21:00|149.91|147.91|149.63|147.63|149.91|147.91|149.63|147.63|0
1641385270000|2022-01-05 12:21:10|150.05|148.05|150.05|148.05|150.05|148.05|150.05|148.05|0
1641385280000|2022-01-05 12:21:20|149.91|147.91|150.05|148.05|150.05|148.05|149.91|147.91|0
1641385290000|2022-01-05 12:21:30|149.91|147.91|150.05|148.05|150.05|148.05|149.91|147.91|0
1641385300000|2022-01-05 12:21:40|149.91|147.91|149.77|147.77|149.91|147.91|149.77|147.77|0
1641385320000|2022-01-05 12:22:00|149.63|147.63|149.63|147.63|149.63|147.63|149.63|147.63|0
1641385340000|2022-01-05 12:22:20|149.5|147.5|149.5|147.5|149.5|147.5|149.5|147.5|0
1641385350000|2022-01-05 12:22:30|149.63|147.63|149.63|147.63|149.63|147.63|149.63|147.63|0
1641385360000|2022-01-05 12:22:40|149.91|147.91|149.98|147.98|149.98|147.98|149.91|147.91|0
1641385370000|2022-01-05 12:22:50|149.91|147.91|149.91|147.91|149.91|147.91|149.91|147.91|0
1641385390000|2022-01-05 12:23:10|149.84|147.84|149.84|147.84|149.84|147.84|149.77|147.77|0
1641385400000|2022-01-05 12:23:20|149.91|147.91|149.77|147.77|149.91|147.91|149.77|147.77|0
1641385410000|2022-01-05 12:23:30|149.63|147.63|149.63|147.63|149.63|147.63|149.63|147.63|0
1641385420000|2022-01-05 12:23:40|149.7|147.7|149.63|147.63|149.7|147.7|149.63|147.63|0
1641385430000|2022-01-05 12:23:50|149.7|147.7|149.63|147.63|149.77|147.77|149.63|147.63|0
1641385440000|2022-01-05 12:24:00|149.7|147.7|149.63|147.63|149.7|147.7|149.63|147.63|0
1641385450000|2022-01-05 12:24:10|149.36|147.36|149.36|147.36|149.36|147.36|149.36|147.36|0
1641385460000|2022-01-05 12:24:20|149.22|147.22|149.08|147.08|149.22|147.22|149.08|147.08|0
1641385470000|2022-01-05 12:24:30|148.94|146.94|148.94|146.94|148.94|146.94|148.81|146.81|0
1641385490000|2022-01-05 12:24:50|148.81|146.81|148.81|146.81|148.81|146.81|148.81|146.81|0
1641385500000|2022-01-05 12:25:00|148.87|146.87|148.81|146.81|148.94|146.94|148.67|146.67|0
1641385510000|2022-01-05 12:25:10|148.67|146.67|148.94|146.94|148.94|146.94|148.67|146.67|0
1641385520000|2022-01-05 12:25:20|149.08|147.08|149.22|147.22|149.22|147.22|149.08|147.08|0
1641385530000|2022-01-05 12:25:30|149.08|147.08|149.08|147.08|149.08|147.08|148.94|146.94|0
1641385540000|2022-01-05 12:25:40|149.42|147.42|149.42|147.42|149.42|147.42|149.42|147.42|0
1641385550000|2022-01-05 12:25:50|149.36|147.36|149.42|147.42|149.42|147.42|149.36|147.36|0
1641385560000|2022-01-05 12:26:00|149.36|147.36|149.42|147.42|149.42|147.42|149.36|147.36|0
1641385570000|2022-01-05 12:26:10|149.56|147.56|149.63|147.63|149.63|147.63|149.49|147.49|0
1641385600000|2022-01-05 12:26:40|149.77|147.77|149.77|147.77|149.77|147.77|149.77|147.77|0
1641385610000|2022-01-05 12:26:50|149.84|147.84|149.77|147.77|149.84|147.84|149.77|147.77|0
1641385620000|2022-01-05 12:27:00|149.91|147.91|149.91|147.91|149.91|147.91|149.91|147.91|0
1641385630000|2022-01-05 12:27:10|149.77|147.77|149.77|147.77|149.77|147.77|149.77|147.77|0
1641385650000|2022-01-05 12:27:30|149.91|147.91|150.04|148.04|150.04|148.04|149.91|147.91|0
1641385660000|2022-01-05 12:27:40|149.91|147.91|150.04|148.04|150.04|148.04|149.91|147.91|0
1641385670000|2022-01-05 12:27:50|149.91|147.91|149.91|147.91|149.91|147.91|149.91|147.91|0
1641385680000|2022-01-05 12:28:00|150.04|148.04|150.04|148.04|150.04|148.04|150.04|148.04|0
1641385690000|2022-01-05 12:28:10|149.91|147.91|150.18|148.18|150.18|148.18|149.91|147.91|0
1641385700000|2022-01-05 12:28:20|150.32|148.32|150.25|148.25|150.32|148.32|150.25|148.25|0
1641385710000|2022-01-05 12:28:30|150.32|148.32|150.32|148.32|150.32|148.32|150.32|148.32|0
1641385720000|2022-01-05 12:28:40|150.18|148.18|150.04|148.04|150.18|148.18|150.04|148.04|0
1641385730000|2022-01-05 12:28:50|150.18|148.18|150.18|148.18|150.18|148.18|150.18|148.18|0
1641385740000|2022-01-05 12:29:00|150.32|148.32|150.18|148.18|150.32|148.32|150.18|148.18|0
1641385750000|2022-01-05 12:29:10|150.04|148.04|149.91|147.91|150.04|148.04|149.77|147.77|0
1641385760000|2022-01-05 12:29:20|149.77|147.77|149.77|147.77|149.77|147.77|149.77|147.77|0
1641385770000|2022-01-05 12:29:30|149.91|147.91|149.77|147.77|149.91|147.91|149.77|147.77|0
1641385780000|2022-01-05 12:29:40|150.04|148.04|150.04|148.04|150.04|148.04|150.04|148.04|0
1641385790000|2022-01-05 12:29:50|150.18|148.18|150.18|148.18|150.32|148.32|150.18|148.18|0
1641385800000|2022-01-05 12:30:00|150.04|148.04|150.04|148.04|150.04|148.04|150.04|148.04|0
1641385820000|2022-01-05 12:30:20|149.97|147.97|150.04|148.04|150.04|148.04|149.97|147.97|0
1641385830000|2022-01-05 12:30:30|149.9|147.9|149.9|147.9|149.9|147.9|149.9|147.9|0
1641385840000|2022-01-05 12:30:40|150.18|148.18|150.18|148.18|150.18|148.18|150.18|148.18|0
1641385850000|2022-01-05 12:30:50|150.11|148.11|150.04|148.04|150.11|148.11|150.04|148.04|0
1641385870000|2022-01-05 12:31:10|150.18|148.18|150.32|148.32|150.32|148.32|150.18|148.18|0
1641385880000|2022-01-05 12:31:20|150.39|148.39|150.18|148.18|150.39|148.39|150.18|148.18|0
1641385890000|2022-01-05 12:31:30|150.25|148.25|150.18|148.18|150.25|148.25|150.11|148.11|0
1641385900000|2022-01-05 12:31:40|150.32|148.32|150.32|148.32|150.32|148.32|150.32|148.32|0
1641385910000|2022-01-05 12:31:50|150.25|148.25|150.18|148.18|150.25|148.25|150.18|148.18|0
1641385920000|2022-01-05 12:32:00|150.11|148.11|150.32|148.32|150.32|148.32|150.11|148.11|0
1641385930000|2022-01-05 12:32:10|150.25|148.25|150.18|148.18|150.25|148.25|150.18|148.18|0
1641385940000|2022-01-05 12:32:20|150.04|148.04|150.04|148.04|150.04|148.04|150.04|148.04|0
1641385960000|2022-01-05 12:32:40|150.32|148.32|150.32|148.32|150.32|148.32|150.32|148.32|0
1641385970000|2022-01-05 12:32:50|150.18|148.18|150.18|148.18|150.18|148.18|150.18|148.18|0
1641385980000|2022-01-05 12:33:00|150.04|148.04|150.04|148.04|150.04|148.04|150.04|148.04|0
1641385990000|2022-01-05 12:33:10|150.11|148.11|150.18|148.18|150.18|148.18|149.97|147.97|0
1641386000000|2022-01-05 12:33:20|150.11|148.11|150.04|148.04|150.11|148.11|150.04|148.04|0
1641386010000|2022-01-05 12:33:30|149.9|147.9|149.9|147.9|149.9|147.9|149.9|147.9|0
1641386040000|2022-01-05 12:34:00|149.76|147.76|149.63|147.63|149.76|147.76|149.63|147.63|0
1641386060000|2022-01-05 12:34:20|149.9|147.9|149.9|147.9|149.9|147.9|149.83|147.83|0
1641386070000|2022-01-05 12:34:30|149.76|147.76|149.55|147.55|149.76|147.76|149.55|147.55|0
1641386080000|2022-01-05 12:34:40|149.49|147.49|149.49|147.49|149.49|147.49|149.42|147.42|0
1641386090000|2022-01-05 12:34:50|149.35|147.35|149.49|147.49|149.49|147.49|149.35|147.35|0
1641386100000|2022-01-05 12:35:00|149.63|147.63|149.35|147.35|149.63|147.63|149.35|147.35|0
1641386110000|2022-01-05 12:35:10|149.49|147.49|149.35|147.35|149.49|147.49|149.35|147.35|0
1641386120000|2022-01-05 12:35:20|149.49|147.49|149.63|147.63|149.63|147.63|149.49|147.49|0
1641386140000|2022-01-05 12:35:40|149.49|147.49|149.63|147.63|149.63|147.63|149.49|147.49|0
1641386160000|2022-01-05 12:36:00|149.62|147.62|149.76|147.76|149.76|147.76|149.62|147.62|0
1641386170000|2022-01-05 12:36:10|149.62|147.62|149.55|147.55|149.62|147.62|149.55|147.55|0
1641386180000|2022-01-05 12:36:20|149.62|147.62|149.62|147.62|149.62|147.62|149.49|147.49|0
1641386190000|2022-01-05 12:36:30|149.49|147.49|149.49|147.49|149.49|147.49|149.35|147.35|0
1641386230000|2022-01-05 12:37:10|149.28|147.28|149.07|147.07|149.28|147.28|149.07|147.07|0
1641386240000|2022-01-05 12:37:20|149.35|147.35|149.35|147.35|149.35|147.35|149.35|147.35|0
1641386250000|2022-01-05 12:37:30|149.49|147.49|149.35|147.35|149.49|147.49|149.35|147.35|0
1641386260000|2022-01-05 12:37:40|149.41|147.41|149.41|147.41|149.49|147.49|149.41|147.41|0
1641386270000|2022-01-05 12:37:50|149.35|147.35|149.49|147.49|149.49|147.49|149.35|147.35|0
1641386280000|2022-01-05 12:38:00|149.41|147.41|149.41|147.41|149.49|147.49|149.35|147.35|0
1641386290000|2022-01-05 12:38:10|149.35|147.35|149.21|147.21|149.35|147.35|149.21|147.21|0
1641386300000|2022-01-05 12:38:20|149.14|147.14|149.07|147.07|149.14|147.14|149.07|147.07|0
1641386310000|2022-01-05 12:38:30|148.93|146.93|148.93|146.93|148.93|146.93|148.93|146.93|0
1641386340000|2022-01-05 12:39:00|149.35|147.35|148.93|146.93|149.35|147.35|148.93|146.93|0
1641386350000|2022-01-05 12:39:10|148.8|146.8|148.8|146.8|148.8|146.8|148.8|146.8|0
1641386370000|2022-01-05 12:39:30|148.66|146.66|148.66|146.66|148.66|146.66|148.66|146.66|0
1641386400000|2022-01-05 12:40:00|148.52|146.52|148.66|146.66|148.66|146.66|148.52|146.52|0
1641386410000|2022-01-05 12:40:10|148.52|146.52|148.52|146.52|148.52|146.52|148.52|146.52|0
1641386420000|2022-01-05 12:40:20|148.66|146.66|148.66|146.66|148.66|146.66|148.52|146.52|0
1641386430000|2022-01-05 12:40:30|148.52|146.52|148.52|146.52|148.52|146.52|148.52|146.52|0
1641386450000|2022-01-05 12:40:50|148.66|146.66|148.66|146.66|148.66|146.66|148.66|146.66|0
1641386460000|2022-01-05 12:41:00|148.59|146.59|148.66|146.66|148.66|146.66|148.59|146.59|0
1641386480000|2022-01-05 12:41:20|148.52|146.52|148.52|146.52|148.52|146.52|148.52|146.52|0
1641386490000|2022-01-05 12:41:30|148.66|146.66|148.66|146.66|148.66|146.66|148.66|146.66|0
1641386500000|2022-01-05 12:41:40|148.52|146.52|148.66|146.66|148.66|146.66|148.52|146.52|0
1641386520000|2022-01-05 12:42:00|148.52|146.52|148.52|146.52|148.52|146.52|148.52|146.52|0
1641386550000|2022-01-05 12:42:30|148.38|146.38|148.38|146.38|148.38|146.38|148.38|146.38|0
1641386570000|2022-01-05 12:42:50|148.24|146.24|148.38|146.38|148.38|146.38|148.24|146.24|0
1641386580000|2022-01-05 12:43:00|148.24|146.24|148.24|146.24|148.38|146.38|148.24|146.24|0
1641386590000|2022-01-05 12:43:10|148.11|146.11|148.38|146.38|148.38|146.38|148.11|146.11|0
1641386600000|2022-01-05 12:43:20|148.52|146.52|148.38|146.38|148.52|146.52|148.38|146.38|0
1641386650000|2022-01-05 12:44:10|148.24|146.24|148.11|146.11|148.24|146.24|148.11|146.11|0
1641386660000|2022-01-05 12:44:20|148.38|146.38|148.38|146.38|148.38|146.38|148.38|146.38|0
1641386710000|2022-01-05 12:45:10|148.24|146.24|148.24|146.24|148.24|146.24|148.24|146.24|0
1641386720000|2022-01-05 12:45:20|148.38|146.38|148.24|146.24|148.38|146.38|148.24|146.24|0
1641386760000|2022-01-05 12:46:00|147.83|145.83|147.83|145.83|147.83|145.83|147.83|145.83|0
1641386770000|2022-01-05 12:46:10|147.69|145.69|147.69|145.69|147.69|145.69|147.69|145.69|0
1641386780000|2022-01-05 12:46:20|147.83|145.83|147.97|145.97|147.97|145.97|147.83|145.83|0
1641386790000|2022-01-05 12:46:30|147.83|145.83|147.9|145.9|147.9|145.9|147.83|145.83|0
1641386800000|2022-01-05 12:46:40|147.97|145.97|147.97|145.97|148.11|146.11|147.97|145.97|0
1641386810000|2022-01-05 12:46:50|148.03|146.03|147.97|145.97|148.03|146.03|147.97|145.97|0
1641386820000|2022-01-05 12:47:00|147.83|145.83|147.69|145.69|147.83|145.83|147.69|145.69|0
1641386870000|2022-01-05 12:47:50|147.83|145.83|147.83|145.83|147.83|145.83|147.83|145.83|0
1641386900000|2022-01-05 12:48:20|147.69|145.69|147.56|145.56|147.69|145.69|147.56|145.56|0
1641386910000|2022-01-05 12:48:30|147.69|145.69|147.62|145.62|147.69|145.69|147.62|145.62|0
1641386920000|2022-01-05 12:48:40|147.69|145.69|147.56|145.56|147.69|145.69|147.56|145.56|0
1641386930000|2022-01-05 12:48:50|147.42|145.42|147.56|145.56|147.56|145.56|147.42|145.42|0
1641386940000|2022-01-05 12:49:00|147.69|145.69|147.56|145.56|147.69|145.69|147.56|145.56|0
1641386950000|2022-01-05 12:49:10|147.42|145.42|147.42|145.42|147.42|145.42|147.42|145.42|0
1641386960000|2022-01-05 12:49:20|147.28|145.28|147.28|145.28|147.28|145.28|147.28|145.28|0
1641386970000|2022-01-05 12:49:30|147.56|145.56|147.42|145.42|147.56|145.56|147.42|145.42|0
1641386980000|2022-01-05 12:49:40|147.21|145.21|147.21|145.21|147.21|145.21|147.21|145.21|0
1641386990000|2022-01-05 12:49:50|147.28|145.28|147.15|145.15|147.28|145.28|147.15|145.15|0
1641387000000|2022-01-05 12:50:00|147.28|145.28|147.56|145.56|147.56|145.56|147.28|145.28|0
1641387010000|2022-01-05 12:50:10|147.28|145.28|147.56|145.56|147.56|145.56|147.28|145.28|0
1641387020000|2022-01-05 12:50:20|147.42|145.42|147.55|145.55|147.56|145.56|147.42|145.42|0
1641387030000|2022-01-05 12:50:30|147.42|145.42|147.42|145.42|147.42|145.42|147.42|145.42|0
1641387040000|2022-01-05 12:50:40|147.28|145.28|147.28|145.28|147.28|145.28|147.28|145.28|0
1641387050000|2022-01-05 12:50:50|147.42|145.42|147.42|145.42|147.42|145.42|147.42|145.42|0
1641387060000|2022-01-05 12:51:00|147.55|145.55|147.42|145.42|147.55|145.55|147.42|145.42|0
1641387070000|2022-01-05 12:51:10|147.28|145.28|147.28|145.28|147.42|145.42|147.28|145.28|0
1641387080000|2022-01-05 12:51:20|147.14|145.14|147.14|145.14|147.14|145.14|147.14|145.14|0
1641387090000|2022-01-05 12:51:30|147.28|145.28|147.14|145.14|147.28|145.28|147.14|145.14|0
1641387100000|2022-01-05 12:51:40|147.21|145.21|147.21|145.21|147.28|145.28|147.21|145.21|0
1641387110000|2022-01-05 12:51:50|147.28|145.28|147.28|145.28|147.28|145.28|147.14|145.14|0
1641387120000|2022-01-05 12:52:00|147.21|145.21|147.28|145.28|147.28|145.28|147.21|145.21|0
1641387130000|2022-01-05 12:52:10|147.14|145.14|147.14|145.14|147.14|145.14|147.14|145.14|0
1641387200000|2022-01-05 12:53:20|147.28|145.28|147.28|145.28|147.28|145.28|147.28|145.28|0
1641387250000|2022-01-05 12:54:10|147.34|145.34|147.28|145.28|147.42|145.42|147.28|145.28|0
1641387290000|2022-01-05 12:54:50|147.42|145.42|147.42|145.42|147.42|145.42|147.42|145.42|0
1641387300000|2022-01-05 12:55:00|147.34|145.34|147.34|145.34|147.34|145.34|147.34|145.34|0
1641387310000|2022-01-05 12:55:10|147.42|145.42|147.34|145.34|147.42|145.42|147.34|145.34|0
1641387320000|2022-01-05 12:55:20|147.14|145.14|147.28|145.28|147.28|145.28|147.14|145.14|0
1641387330000|2022-01-05 12:55:30|147.14|145.14|147.14|145.14|147.14|145.14|147.14|145.14|0
1641387360000|2022-01-05 12:56:00|147.28|145.28|147.14|145.14|147.28|145.28|147.14|145.14|0
1641387380000|2022-01-05 12:56:20|147.28|145.28|147.28|145.28|147.28|145.28|147.28|145.28|0
1641387390000|2022-01-05 12:56:30|147.41|145.41|147.55|145.55|147.55|145.55|147.41|145.41|0
1641387400000|2022-01-05 12:56:40|147.48|145.48|147.41|145.41|147.48|145.48|147.41|145.41|0
1641387410000|2022-01-05 12:56:50|147.28|145.28|147.41|145.41|147.41|145.41|147.28|145.28|0
1641387420000|2022-01-05 12:57:00|147.55|145.55|147.69|145.69|147.69|145.69|147.55|145.55|0
1641387430000|2022-01-05 12:57:10|147.82|145.82|148.1|146.1|148.1|146.1|147.82|145.82|0
1641387440000|2022-01-05 12:57:20|148.24|146.24|148.1|146.1|148.24|146.24|148.1|146.1|0
1641387450000|2022-01-05 12:57:30|147.96|145.96|147.82|145.82|147.96|145.96|147.82|145.82|0
1641387460000|2022-01-05 12:57:40|147.96|145.96|147.96|145.96|147.96|145.96|147.96|145.96|0
1641387470000|2022-01-05 12:57:50|147.82|145.82|147.96|145.96|147.96|145.96|147.82|145.82|0
1641387480000|2022-01-05 12:58:00|148.03|146.03|147.96|145.96|148.03|146.03|147.96|145.96|0
1641387490000|2022-01-05 12:58:10|147.89|145.89|147.82|145.82|147.89|145.89|147.82|145.82|0
1641387500000|2022-01-05 12:58:20|147.69|145.69|147.62|145.62|147.69|145.69|147.62|145.62|0
1641387510000|2022-01-05 12:58:30|147.69|145.69|147.82|145.82|147.82|145.82|147.69|145.69|0
1641387520000|2022-01-05 12:58:40|147.69|145.69|147.96|145.96|147.96|145.96|147.69|145.69|0
1641387530000|2022-01-05 12:58:50|147.82|145.82|147.82|145.82|147.82|145.82|147.82|145.82|0
1641387540000|2022-01-05 12:59:00|147.96|145.96|147.96|145.96|147.96|145.96|147.96|145.96|0
1641387550000|2022-01-05 12:59:10|147.89|145.89|147.82|145.82|147.89|145.89|147.82|145.82|0
1641387560000|2022-01-05 12:59:20|147.96|145.96|147.96|145.96|147.96|145.96|147.96|145.96|0
1641387570000|2022-01-05 12:59:30|148.03|146.03|148.23|146.23|148.23|146.23|148.03|146.03|0
1641387580000|2022-01-05 12:59:40|148.1|146.1|148.23|146.23|148.23|146.23|148.1|146.1|0
1641387590000|2022-01-05 12:59:50|148.37|146.37|148.23|146.23|148.37|146.37|148.23|146.23|0
1641387600000|2022-01-05 13:00:00|148.51|146.51|148.65|146.65|148.65|146.65|148.51|146.51|0
1641387610000|2022-01-05 13:00:10|148.51|146.51|148.65|146.65|148.65|146.65|148.51|146.51|0
1641387620000|2022-01-05 13:00:20|148.78|146.78|149.06|147.06|149.06|147.06|148.78|146.78|0
1641387630000|2022-01-05 13:00:30|148.92|146.92|148.92|146.92|148.92|146.92|148.92|146.92|0
1641387640000|2022-01-05 13:00:40|149.06|147.06|148.78|146.78|149.06|147.06|148.78|146.78|0
1641387650000|2022-01-05 13:00:50|149.06|147.06|148.92|146.92|149.06|147.06|148.92|146.92|0
1641387660000|2022-01-05 13:01:00|149.06|147.06|148.92|146.92|149.06|147.06|148.92|146.92|0
1641387670000|2022-01-05 13:01:10|148.85|146.85|148.92|146.92|148.92|146.92|148.85|146.85|0
1641387680000|2022-01-05 13:01:20|148.78|146.78|148.78|146.78|148.78|146.78|148.78|146.78|0
1641387690000|2022-01-05 13:01:30|148.64|146.64|148.64|146.64|148.64|146.64|148.64|146.64|0
1641387700000|2022-01-05 13:01:40|148.51|146.51|148.37|146.37|148.51|146.51|148.37|146.37|0
1641387710000|2022-01-05 13:01:50|148.64|146.64|148.64|146.64|148.64|146.64|148.64|146.64|0
1641387720000|2022-01-05 13:02:00|148.51|146.51|148.64|146.64|148.64|146.64|148.51|146.51|0
1641387730000|2022-01-05 13:02:10|148.92|146.92|148.78|146.78|148.92|146.92|148.78|146.78|0
1641387740000|2022-01-05 13:02:20|148.64|146.64|148.64|146.64|148.64|146.64|148.64|146.64|0
1641387750000|2022-01-05 13:02:30|148.78|146.78|148.64|146.64|148.78|146.78|148.64|146.64|0
1641387760000|2022-01-05 13:02:40|148.78|146.78|148.78|146.78|148.78|146.78|148.64|146.64|0
1641387770000|2022-01-05 13:02:50|148.64|146.64|148.64|146.64|148.64|146.64|148.64|146.64|0
1641387780000|2022-01-05 13:03:00|148.51|146.51|148.51|146.51|148.51|146.51|148.51|146.51|0
1641387790000|2022-01-05 13:03:10|148.37|146.37|148.37|146.37|148.37|146.37|148.37|146.37|0
1641387800000|2022-01-05 13:03:20|148.23|146.23|148.37|146.37|148.37|146.37|148.23|146.23|0
1641387810000|2022-01-05 13:03:30|148.23|146.23|148.23|146.23|148.23|146.23|148.23|146.23|0
1641387820000|2022-01-05 13:03:40|148.37|146.37|148.37|146.37|148.37|146.37|148.3|146.3|0
1641387840000|2022-01-05 13:04:00|148.51|146.51|148.64|146.64|148.64|146.64|148.43|146.43|0
1641387850000|2022-01-05 13:04:10|148.51|146.51|148.51|146.51|148.51|146.51|148.51|146.51|0
1641387870000|2022-01-05 13:04:30|148.37|146.37|148.37|146.37|148.51|146.51|148.37|146.37|0
1641387900000|2022-01-05 13:05:00|148.51|146.51|148.51|146.51|148.51|146.51|148.51|146.51|0
1641387910000|2022-01-05 13:05:10|148.37|146.37|148.64|146.64|148.64|146.64|148.37|146.37|0
1641387920000|2022-01-05 13:05:20|148.78|146.78|148.78|146.78|148.78|146.78|148.78|146.78|0
1641387930000|2022-01-05 13:05:30|148.92|146.92|148.92|146.92|148.92|146.92|148.92|146.92|0
1641387940000|2022-01-05 13:05:40|148.85|146.85|148.85|146.85|148.85|146.85|148.85|146.85|0
1641387950000|2022-01-05 13:05:50|148.92|146.92|149.05|147.05|149.05|147.05|148.92|146.92|0
1641387960000|2022-01-05 13:06:00|148.92|146.92|148.92|146.92|148.92|146.92|148.92|146.92|0
1641387970000|2022-01-05 13:06:10|149.05|147.05|148.92|146.92|149.05|147.05|148.92|146.92|0
1641387980000|2022-01-05 13:06:20|148.78|146.78|148.78|146.78|148.78|146.78|148.78|146.78|0
1641387990000|2022-01-05 13:06:30|148.64|146.64|148.78|146.78|148.78|146.78|148.64|146.64|0
1641388000000|2022-01-05 13:06:40|148.85|146.85|148.78|146.78|148.85|146.85|148.78|146.78|0
1641388010000|2022-01-05 13:06:50|148.64|146.64|148.23|146.23|148.78|146.78|148.23|146.23|0
1641388030000|2022-01-05 13:07:10|148.37|146.37|148.5|146.5|148.5|146.5|148.37|146.37|0
1641388050000|2022-01-05 13:07:30|148.64|146.64|148.5|146.5|148.64|146.64|148.5|146.5|0
1641388080000|2022-01-05 13:08:00|148.64|146.64|148.64|146.64|148.64|146.64|148.64|146.64|0
1641388100000|2022-01-05 13:08:20|148.78|146.78|148.78|146.78|148.92|146.92|148.78|146.78|0
1641388110000|2022-01-05 13:08:30|148.92|146.92|149.05|147.05|149.05|147.05|148.92|146.92|0
1641388120000|2022-01-05 13:08:40|148.92|146.92|148.92|146.92|148.92|146.92|148.92|146.92|0
1641388130000|2022-01-05 13:08:50|149.05|147.05|149.19|147.19|149.19|147.19|149.05|147.05|0
1641388140000|2022-01-05 13:09:00|149.05|147.05|149.19|147.19|149.19|147.19|149.05|147.05|0
1641388160000|2022-01-05 13:09:20|149.05|147.05|148.91|146.91|149.19|147.19|148.91|146.91|0
1641388170000|2022-01-05 13:09:30|148.78|146.78|148.71|146.71|148.84|146.84|148.71|146.71|0
1641388180000|2022-01-05 13:09:40|148.64|146.64|148.64|146.64|148.64|146.64|148.5|146.5|0
1641388190000|2022-01-05 13:09:50|148.5|146.5|148.36|146.36|148.5|146.5|148.23|146.23|0
1641388200000|2022-01-05 13:10:00|148.23|146.23|147.82|145.82|148.23|146.23|147.82|145.82|0
1641388210000|2022-01-05 13:10:10|147.68|145.68|147.54|145.54|147.68|145.68|147.54|145.54|0
1641388230000|2022-01-05 13:10:30|147.68|145.68|147.68|145.68|147.68|145.68|147.68|145.68|0
1641388240000|2022-01-05 13:10:40|147.82|145.82|147.68|145.68|147.82|145.82|147.68|145.68|0
1641388250000|2022-01-05 13:10:50|147.41|145.41|147.41|145.41|147.41|145.41|147.41|145.41|0
1641388260000|2022-01-05 13:11:00|147.54|145.54|147.27|145.27|147.54|145.54|147.27|145.27|0
1641388270000|2022-01-05 13:11:10|147.41|145.41|147.27|145.27|147.41|145.41|147.27|145.27|0
1641388280000|2022-01-05 13:11:20|147.4|145.4|147.4|145.4|147.4|145.4|147.4|145.4|0
1641388290000|2022-01-05 13:11:30|147.54|145.54|147.54|145.54|147.54|145.54|147.54|145.54|0
1641388300000|2022-01-05 13:11:40|147.4|145.4|147.27|145.27|147.4|145.4|147.27|145.27|0
1641388310000|2022-01-05 13:11:50|147.2|145.2|147.13|145.13|147.27|145.27|147.13|145.13|0
1641388320000|2022-01-05 13:12:00|147.27|145.27|147.27|145.27|147.27|145.27|147.27|145.27|0
1641388330000|2022-01-05 13:12:10|147.13|145.13|147.13|145.13|147.13|145.13|147.13|145.13|0
1641388340000|2022-01-05 13:12:20|147.27|145.27|147.4|145.4|147.4|145.4|147.27|145.27|0
1641388350000|2022-01-05 13:12:30|147.47|145.47|147.54|145.54|147.68|145.68|147.47|145.47|0
1641388370000|2022-01-05 13:12:50|147.4|145.4|147.4|145.4|147.4|145.4|147.4|145.4|0
1641388380000|2022-01-05 13:13:00|147.54|145.54|147.54|145.54|147.54|145.54|147.54|145.54|0
1641388390000|2022-01-05 13:13:10|147.4|145.4|147.27|145.27|147.4|145.4|147.27|145.27|0
1641388400000|2022-01-05 13:13:20|147.4|145.4|147.27|145.27|147.4|145.4|147.27|145.27|0
1641388410000|2022-01-05 13:13:30|147.33|145.33|147.27|145.27|147.33|145.33|147.27|145.27|0
1641388420000|2022-01-05 13:13:40|147.33|145.33|147.27|145.27|147.33|145.33|147.27|145.27|0
1641388440000|2022-01-05 13:14:00|147.13|145.13|147.27|145.27|147.27|145.27|147.13|145.13|0
1641388450000|2022-01-05 13:14:10|147.13|145.13|147.13|145.13|147.2|145.2|147.13|145.13|0
1641388480000|2022-01-05 13:14:40|147.27|145.27|147.27|145.27|147.27|145.27|147.13|145.13|0
1641388500000|2022-01-05 13:15:00|147.13|145.13|146.31|144.31|147.13|145.13|146.1|144.1|0
1641388510000|2022-01-05 13:15:10|146.45|144.45|147.68|145.68|147.68|145.68|146.45|144.45|0
1641388520000|2022-01-05 13:15:20|147.4|145.4|147.4|145.4|147.4|145.4|147.4|145.4|0
1641388530000|2022-01-05 13:15:30|147.27|145.27|147.13|145.13|147.4|145.4|147.13|145.13|0
1641388540000|2022-01-05 13:15:40|147.27|145.27|147.81|145.81|147.81|145.81|147.27|145.27|0
1641388550000|2022-01-05 13:15:50|148.02|146.02|148.36|146.36|148.36|146.36|148.02|146.02|0
1641388560000|2022-01-05 13:16:00|148.5|146.5|149.32|147.32|149.32|147.32|148.5|146.5|0
1641388570000|2022-01-05 13:16:10|149.11|147.11|148.77|146.77|149.11|147.11|148.77|146.77|0
1641388580000|2022-01-05 13:16:20|149.05|147.05|148.77|146.77|149.05|147.05|148.77|146.77|0
1641388590000|2022-01-05 13:16:30|148.7|146.7|148.5|146.5|148.7|146.7|148.5|146.5|0
1641388600000|2022-01-05 13:16:40|148.22|146.22|148.5|146.5|148.5|146.5|148.09|146.09|0
1641388610000|2022-01-05 13:16:50|148.64|146.64|148.29|146.29|148.64|146.64|148.22|146.22|0
1641388620000|2022-01-05 13:17:00|148.22|146.22|148.22|146.22|148.22|146.22|147.95|145.95|0
1641388630000|2022-01-05 13:17:10|147.67|145.67|147.88|145.88|147.88|145.88|147.67|145.67|0
1641388640000|2022-01-05 13:17:20|147.81|145.81|147.81|145.81|147.95|145.95|147.81|145.81|0
1641388650000|2022-01-05 13:17:30|148.22|146.22|148.63|146.63|148.63|146.63|148.22|146.22|0
1641388660000|2022-01-05 13:17:40|148.43|146.43|148.63|146.63|148.63|146.63|148.43|146.43|0
1641388670000|2022-01-05 13:17:50|148.36|146.36|148.91|146.91|148.91|146.91|148.36|146.36|0
1641388680000|2022-01-05 13:18:00|149.05|147.05|149.05|147.05|149.05|147.05|148.84|146.84|0
1641388690000|2022-01-05 13:18:10|148.91|146.91|149.05|147.05|149.05|147.05|148.91|146.91|0
1641388700000|2022-01-05 13:18:20|148.77|146.77|148.5|146.5|148.77|146.77|148.5|146.5|0
1641388710000|2022-01-05 13:18:30|148.77|146.77|148.91|146.91|148.91|146.91|148.77|146.77|0
1641388720000|2022-01-05 13:18:40|148.77|146.77|148.7|146.7|148.77|146.77|148.7|146.7|0
1641388730000|2022-01-05 13:18:50|148.5|146.5|148.63|146.63|148.63|146.63|148.5|146.5|0
1641388740000|2022-01-05 13:19:00|148.91|146.91|148.91|146.91|149.05|147.05|148.91|146.91|0
1641388750000|2022-01-05 13:19:10|149.05|147.05|148.91|146.91|149.05|147.05|148.91|146.91|0
1641388760000|2022-01-05 13:19:20|148.63|146.63|148.77|146.77|148.77|146.77|148.5|146.5|0
1641388770000|2022-01-05 13:19:30|148.91|146.91|149.18|147.18|149.18|147.18|148.91|146.91|0
1641388780000|2022-01-05 13:19:40|149.05|147.05|148.91|146.91|149.05|147.05|148.91|146.91|0
1641388790000|2022-01-05 13:19:50|148.77|146.77|148.77|146.77|148.77|146.77|148.63|146.63|0
1641388800000|2022-01-05 13:20:00|148.63|146.63|148.5|146.5|148.63|146.63|148.5|146.5|0
1641388810000|2022-01-05 13:20:10|148.63|146.63|148.5|146.5|148.77|146.77|148.5|146.5|0
1641388820000|2022-01-05 13:20:20|148.36|146.36|148.15|146.15|148.5|146.5|148.15|146.15|0
1641388830000|2022-01-05 13:20:30|148.08|146.08|148.08|146.08|148.22|146.22|148.08|146.08|0
1641388840000|2022-01-05 13:20:40|148.22|146.22|148.56|146.56|148.56|146.56|148.22|146.22|0
1641388850000|2022-01-05 13:20:50|148.77|146.77|148.91|146.91|148.91|146.91|148.63|146.63|0
1641388860000|2022-01-05 13:21:00|148.77|146.77|148.77|146.77|148.77|146.77|148.77|146.77|0
1641388870000|2022-01-05 13:21:10|148.91|146.91|148.63|146.63|148.91|146.91|148.63|146.63|0
1641388900000|2022-01-05 13:21:40|148.7|146.7|148.63|146.63|148.7|146.7|148.63|146.63|0
1641388910000|2022-01-05 13:21:50|148.49|146.49|148.49|146.49|148.49|146.49|148.49|146.49|0
1641388920000|2022-01-05 13:22:00|148.36|146.36|148.49|146.49|148.49|146.49|148.36|146.36|0
1641388940000|2022-01-05 13:22:20|148.63|146.63|148.63|146.63|148.63|146.63|148.49|146.49|0
1641388950000|2022-01-05 13:22:30|148.49|146.49|148.49|146.49|148.49|146.49|148.49|146.49|0
1641388960000|2022-01-05 13:22:40|148.63|146.63|148.63|146.63|148.63|146.63|148.63|146.63|0
1641388970000|2022-01-05 13:22:50|148.77|146.77|148.63|146.63|148.77|146.77|148.63|146.63|0
1641388980000|2022-01-05 13:23:00|148.36|146.36|148.49|146.49|148.49|146.49|148.36|146.36|0
1641388990000|2022-01-05 13:23:10|148.77|146.77|148.63|146.63|148.77|146.77|148.63|146.63|0
1641389000000|2022-01-05 13:23:20|148.77|146.77|148.7|146.7|148.77|146.77|148.7|146.7|0
1641389010000|2022-01-05 13:23:30|148.63|146.63|148.63|146.63|148.77|146.77|148.63|146.63|0
1641389020000|2022-01-05 13:23:40|148.49|146.49|148.63|146.63|148.63|146.63|148.49|146.49|0
1641389030000|2022-01-05 13:23:50|148.77|146.77|148.63|146.63|148.77|146.77|148.63|146.63|0
1641389040000|2022-01-05 13:24:00|148.77|146.77|148.77|146.77|148.77|146.77|148.77|146.77|0
1641389050000|2022-01-05 13:24:10|148.91|146.91|148.91|146.91|148.91|146.91|148.77|146.77|0
1641389060000|2022-01-05 13:24:20|148.77|146.77|148.91|146.91|148.91|146.91|148.77|146.77|0
1641389070000|2022-01-05 13:24:30|148.77|146.77|148.83|146.83|148.91|146.91|148.77|146.77|0
1641389080000|2022-01-05 13:24:40|148.77|146.77|149.04|147.04|149.04|147.04|148.77|146.77|0
1641389090000|2022-01-05 13:24:50|148.91|146.91|148.83|146.83|148.91|146.91|148.83|146.83|0
1641389100000|2022-01-05 13:25:00|148.91|146.91|148.91|146.91|148.91|146.91|148.77|146.77|0
1641389110000|2022-01-05 13:25:10|148.77|146.77|148.77|146.77|148.9|146.9|148.77|146.77|0
1641389120000|2022-01-05 13:25:20|148.9|146.9|149.46|147.46|149.46|147.46|148.9|146.9|0
1641389130000|2022-01-05 13:25:30|149.32|147.32|149.32|147.32|149.32|147.32|149.32|147.32|0
1641389140000|2022-01-05 13:25:40|149.46|147.46|149.32|147.32|149.46|147.46|149.32|147.32|0
1641389150000|2022-01-05 13:25:50|149.18|147.18|149.18|147.18|149.18|147.18|149.18|147.18|0
1641389160000|2022-01-05 13:26:00|149.04|147.04|149.32|147.32|149.32|147.32|149.04|147.04|0
1641389170000|2022-01-05 13:26:10|149.18|147.18|149.18|147.18|149.18|147.18|149.18|147.18|0
1641389180000|2022-01-05 13:26:20|149.04|147.04|149.04|147.04|149.04|147.04|149.04|147.04|0
1641389190000|2022-01-05 13:26:30|149.11|147.11|149.18|147.18|149.18|147.18|149.04|147.04|0
1641389200000|2022-01-05 13:26:40|149.04|147.04|149.32|147.32|149.32|147.32|149.04|147.04|0
1641389210000|2022-01-05 13:26:50|149.45|147.45|149.32|147.32|149.45|147.45|149.32|147.32|0
1641389220000|2022-01-05 13:27:00|149.45|147.45|149.59|147.59|149.59|147.59|149.45|147.45|0
1641389230000|2022-01-05 13:27:10|149.45|147.45|149.38|147.38|149.45|147.45|149.32|147.32|0
1641389240000|2022-01-05 13:27:20|149.32|147.32|149.32|147.32|149.32|147.32|149.18|147.18|0
1641389260000|2022-01-05 13:27:40|149.18|147.18|149.38|147.38|149.38|147.38|149.18|147.18|0
1641389270000|2022-01-05 13:27:50|149.32|147.32|149.45|147.45|149.45|147.45|149.32|147.32|0
1641389280000|2022-01-05 13:28:00|149.59|147.59|149.87|147.87|149.87|147.87|149.59|147.59|0
1641389290000|2022-01-05 13:28:10|149.73|147.73|149.73|147.73|149.73|147.73|149.73|147.73|0
1641389300000|2022-01-05 13:28:20|149.45|147.45|149.32|147.32|149.45|147.45|149.32|147.32|0
1641389310000|2022-01-05 13:28:30|149.24|147.24|149.24|147.24|149.32|147.32|149.24|147.24|0
1641389320000|2022-01-05 13:28:40|149.32|147.32|149.32|147.32|149.45|147.45|149.32|147.32|0
1641389330000|2022-01-05 13:28:50|149.45|147.45|149.45|147.45|149.45|147.45|149.45|147.45|0
1641389340000|2022-01-05 13:29:00|149.32|147.32|149.32|147.32|149.32|147.32|149.32|147.32|0
1641389350000|2022-01-05 13:29:10|149.18|147.18|149.18|147.18|149.32|147.32|149.18|147.18|0
1641389360000|2022-01-05 13:29:20|149.04|147.04|149.04|147.04|149.04|147.04|149.04|147.04|0
1641389370000|2022-01-05 13:29:30|149.11|147.11|149.04|147.04|149.11|147.11|149.04|147.04|0
1641389380000|2022-01-05 13:29:40|148.9|146.9|149.04|147.04|149.04|147.04|148.9|146.9|0
1641389390000|2022-01-05 13:29:50|149.18|147.18|149.32|147.32|149.32|147.32|149.18|147.18|0
1641389400000|2022-01-05 13:30:00|149.45|147.45|149.31|147.31|149.45|147.45|149.31|147.31|0
1641389410000|2022-01-05 13:30:10|149.45|147.45|149.59|147.59|149.59|147.59|149.45|147.45|0
1641389420000|2022-01-05 13:30:20|149.45|147.45|149.45|147.45|149.59|147.59|149.45|147.45|0
1641389430000|2022-01-05 13:30:30|149.31|147.31|149.18|147.18|149.38|147.38|149.18|147.18|0
1641389440000|2022-01-05 13:30:40|149.04|147.04|149.18|147.18|149.18|147.18|149.04|147.04|0
1641389450000|2022-01-05 13:30:50|149.04|147.04|149.18|147.18|149.18|147.18|149.04|147.04|0
1641389460000|2022-01-05 13:31:00|149.31|147.31|148.9|146.9|149.31|147.31|148.9|146.9|0
1641389470000|2022-01-05 13:31:10|148.76|146.76|148.9|146.9|148.9|146.9|148.76|146.76|0
1641389480000|2022-01-05 13:31:20|148.76|146.76|148.76|146.76|148.76|146.76|148.76|146.76|0
1641389490000|2022-01-05 13:31:30|148.83|146.83|148.9|146.9|148.9|146.9|148.83|146.83|0
1641389500000|2022-01-05 13:31:40|148.76|146.76|148.9|146.9|148.9|146.9|148.63|146.63|0
1641389510000|2022-01-05 13:31:50|148.97|146.97|149.18|147.18|149.18|147.18|148.97|146.97|0
1641389520000|2022-01-05 13:32:00|149.31|147.31|149.59|147.59|149.59|147.59|149.31|147.31|0
1641389530000|2022-01-05 13:32:10|149.73|147.73|149.87|147.87|149.87|147.87|149.73|147.73|0
1641389540000|2022-01-05 13:32:20|149.73|147.73|149.59|147.59|149.73|147.73|149.59|147.59|0
1641389550000|2022-01-05 13:32:30|149.66|147.66|149.45|147.45|149.66|147.66|149.45|147.45|0
1641389560000|2022-01-05 13:32:40|149.31|147.31|149.04|147.04|149.31|147.31|149.04|147.04|0
1641389570000|2022-01-05 13:32:50|149.18|147.18|149.31|147.31|149.31|147.31|149.18|147.18|0
1641389580000|2022-01-05 13:33:00|149.45|147.45|149.45|147.45|149.45|147.45|149.31|147.31|0
1641389590000|2022-01-05 13:33:10|149.52|147.52|149.59|147.59|149.59|147.59|149.45|147.45|0
1641389600000|2022-01-05 13:33:20|149.73|147.73|149.73|147.73|149.73|147.73|149.73|147.73|0
1641389610000|2022-01-05 13:33:30|149.86|147.86|149.73|147.73|149.86|147.86|149.73|147.73|0
1641389620000|2022-01-05 13:33:40|149.86|147.86|149.73|147.73|149.86|147.86|149.73|147.73|0
1641389640000|2022-01-05 13:34:00|149.59|147.59|149.45|147.45|149.59|147.59|149.45|147.45|0
1641389650000|2022-01-05 13:34:10|149.73|147.73|149.59|147.59|149.73|147.73|149.45|147.45|0
1641389660000|2022-01-05 13:34:20|149.45|147.45|149.45|147.45|149.45|147.45|149.45|147.45|0
1641389670000|2022-01-05 13:34:30|149.31|147.31|149.45|147.45|149.45|147.45|149.31|147.31|0
1641389680000|2022-01-05 13:34:40|149.52|147.52|149.52|147.52|149.52|147.52|149.52|147.52|0
1641389690000|2022-01-05 13:34:50|149.65|147.65|149.45|147.45|149.65|147.65|149.45|147.45|0
1641389700000|2022-01-05 13:35:00|149.59|147.59|149.45|147.45|149.73|147.73|149.45|147.45|0
1641389710000|2022-01-05 13:35:10|149.59|147.59|149.59|147.59|149.73|147.73|149.59|147.59|0
1641389720000|2022-01-05 13:35:20|149.73|147.73|149.86|147.86|149.86|147.86|149.73|147.73|0
1641389730000|2022-01-05 13:35:30|149.73|147.73|149.86|147.86|149.86|147.86|149.73|147.73|0
1641389740000|2022-01-05 13:35:40|149.79|147.79|149.86|147.86|149.86|147.86|149.79|147.79|0
1641389750000|2022-01-05 13:35:50|149.73|147.73|149.73|147.73|149.73|147.73|149.73|147.73|0
1641389760000|2022-01-05 13:36:00|149.59|147.59|149.45|147.45|149.59|147.59|149.45|147.45|0
1641389770000|2022-01-05 13:36:10|149.52|147.52|149.59|147.59|149.59|147.59|149.52|147.52|0
1641389780000|2022-01-05 13:36:20|149.72|147.72|149.72|147.72|149.72|147.72|149.72|147.72|0
1641389790000|2022-01-05 13:36:30|149.65|147.65|149.72|147.72|149.72|147.72|149.59|147.59|0
1641389800000|2022-01-05 13:36:40|149.65|147.65|149.59|147.59|149.72|147.72|149.59|147.59|0
1641389810000|2022-01-05 13:36:50|149.65|147.65|149.72|147.72|149.72|147.72|149.65|147.65|0
1641389820000|2022-01-05 13:37:00|149.59|147.59|149.31|147.31|149.59|147.59|149.31|147.31|0
1641389830000|2022-01-05 13:37:10|149.03|147.03|149.03|147.03|149.03|147.03|149.03|147.03|0
1641389840000|2022-01-05 13:37:20|148.76|146.76|148.9|146.9|148.9|146.9|148.76|146.76|0
1641389850000|2022-01-05 13:37:30|149.03|147.03|149.03|147.03|149.03|147.03|149.03|147.03|0
1641389860000|2022-01-05 13:37:40|149.17|147.17|149.03|147.03|149.17|147.17|148.9|146.9|0
1641389870000|2022-01-05 13:37:50|148.9|146.9|149.03|147.03|149.17|147.17|148.9|146.9|0
1641389890000|2022-01-05 13:38:10|149.17|147.17|149.17|147.17|149.17|147.17|149.1|147.1|0
1641389900000|2022-01-05 13:38:20|149.03|147.03|149.03|147.03|149.03|147.03|149.03|147.03|0
1641389910000|2022-01-05 13:38:30|148.9|146.9|148.76|146.76|148.9|146.9|148.76|146.76|0
1641389920000|2022-01-05 13:38:40|148.62|146.62|148.76|146.76|148.76|146.76|148.62|146.62|0
1641389940000|2022-01-05 13:39:00|148.62|146.62|148.62|146.62|148.62|146.62|148.62|146.62|0
1641389950000|2022-01-05 13:39:10|148.48|146.48|148.48|146.48|148.48|146.48|148.48|146.48|0
1641389960000|2022-01-05 13:39:20|148.76|146.76|148.62|146.62|148.76|146.76|148.62|146.62|0
1641389970000|2022-01-05 13:39:30|148.76|146.76|148.76|146.76|148.76|146.76|148.76|146.76|0
1641389980000|2022-01-05 13:39:40|148.9|146.9|148.9|146.9|148.9|146.9|148.9|146.9|0
1641389990000|2022-01-05 13:39:50|148.96|146.96|148.9|146.9|148.96|146.96|148.9|146.9|0
1641390000000|2022-01-05 13:40:00|148.76|146.76|148.9|146.9|148.9|146.9|148.76|146.76|0
1641390010000|2022-01-05 13:40:10|148.82|146.82|149.03|147.03|149.03|147.03|148.76|146.76|0
1641390030000|2022-01-05 13:40:30|149.1|147.1|149.1|147.1|149.17|147.17|149.1|147.1|0
1641390040000|2022-01-05 13:40:40|149.03|147.03|149.17|147.17|149.17|147.17|149.03|147.03|0
1641390050000|2022-01-05 13:40:50|149.03|147.03|149.17|147.17|149.17|147.17|149.03|147.03|0
1641390060000|2022-01-05 13:41:00|149.03|147.03|149.03|147.03|149.03|147.03|149.03|147.03|0
1641390080000|2022-01-05 13:41:20|148.89|146.89|148.89|146.89|148.89|146.89|148.76|146.76|0
1641390090000|2022-01-05 13:41:30|149.03|147.03|149.17|147.17|149.17|147.17|149.03|147.03|0
1641390100000|2022-01-05 13:41:40|149.03|147.03|149.03|147.03|149.03|147.03|149.03|147.03|0
1641390110000|2022-01-05 13:41:50|149.17|147.17|149.03|147.03|149.17|147.17|149.03|147.03|0
1641390120000|2022-01-05 13:42:00|148.89|146.89|148.89|146.89|148.89|146.89|148.89|146.89|0
1641390130000|2022-01-05 13:42:10|149.03|147.03|149.03|147.03|149.03|147.03|149.03|147.03|0
1641390140000|2022-01-05 13:42:20|149.17|147.17|149.03|147.03|149.17|147.17|149.03|147.03|0
1641390150000|2022-01-05 13:42:30|148.89|146.89|148.89|146.89|148.89|146.89|148.89|146.89|0
1641390160000|2022-01-05 13:42:40|148.82|146.82|148.76|146.76|148.82|146.82|148.76|146.76|0
1641390170000|2022-01-05 13:42:50|148.62|146.62|148.62|146.62|148.62|146.62|148.62|146.62|0
1641390190000|2022-01-05 13:43:10|148.48|146.48|148.48|146.48|148.48|146.48|148.48|146.48|0
1641390200000|2022-01-05 13:43:20|149.17|147.17|149.17|147.17|149.17|147.17|149.03|147.03|0
1641390210000|2022-01-05 13:43:30|149.03|147.03|149.03|147.03|149.03|147.03|149.03|147.03|0
1641390220000|2022-01-05 13:43:40|149.17|147.17|149.03|147.03|149.17|147.17|149.03|147.03|0
1641390240000|2022-01-05 13:44:00|149.17|147.17|149.17|147.17|149.17|147.17|149.17|147.17|0
1641390250000|2022-01-05 13:44:10|149.03|147.03|149.17|147.17|149.17|147.17|149.03|147.03|0
1641390270000|2022-01-05 13:44:30|149.23|147.23|149.44|147.44|149.44|147.44|149.23|147.23|0
1641390280000|2022-01-05 13:44:40|149.31|147.31|149.31|147.31|149.31|147.31|149.31|147.31|0
1641390290000|2022-01-05 13:44:50|149.17|147.17|149.03|147.03|149.17|147.17|149.03|147.03|0
1641390300000|2022-01-05 13:45:00|149.17|147.17|149.31|147.31|149.31|147.31|149.17|147.17|0
1641390310000|2022-01-05 13:45:10|149.17|147.17|149.17|147.17|149.17|147.17|149.17|147.17|0
1641390320000|2022-01-05 13:45:20|149.31|147.31|149.31|147.31|149.31|147.31|149.31|147.31|0
1641390330000|2022-01-05 13:45:30|149.44|147.44|149.31|147.31|149.44|147.44|149.31|147.31|0
1641390340000|2022-01-05 13:45:40|149.17|147.17|149.1|147.1|149.17|147.17|149.1|147.1|0
1641390350000|2022-01-05 13:45:50|149.03|147.03|148.89|146.89|149.03|147.03|148.89|146.89|0
1641390360000|2022-01-05 13:46:00|149.03|147.03|149.1|147.1|149.1|147.1|149.03|147.03|0
1641390370000|2022-01-05 13:46:10|149.17|147.17|149.23|147.23|149.23|147.23|149.17|147.17|0
1641390380000|2022-01-05 13:46:20|149.17|147.17|149.17|147.17|149.23|147.23|149.17|147.17|0
1641390390000|2022-01-05 13:46:30|149.1|147.1|149.17|147.17|149.17|147.17|149.1|147.1|0
1641390400000|2022-01-05 13:46:40|148.89|146.89|148.89|146.89|148.96|146.96|148.89|146.89|0
1641390410000|2022-01-05 13:46:50|148.75|146.75|148.75|146.75|148.75|146.75|148.75|146.75|0
1641390420000|2022-01-05 13:47:00|148.89|146.89|148.96|146.96|148.96|146.96|148.89|146.89|0
1641390430000|2022-01-05 13:47:10|148.89|146.89|148.96|146.96|148.96|146.96|148.89|146.89|0
1641390440000|2022-01-05 13:47:20|149.03|147.03|148.75|146.75|149.03|147.03|148.75|146.75|0
1641390450000|2022-01-05 13:47:30|148.89|146.89|148.89|146.89|148.89|146.89|148.89|146.89|0
1641390460000|2022-01-05 13:47:40|148.75|146.75|148.75|146.75|148.89|146.89|148.75|146.75|0
1641390470000|2022-01-05 13:47:50|148.62|146.62|148.62|146.62|148.75|146.75|148.62|146.62|0
1641390480000|2022-01-05 13:48:00|148.75|146.75|148.48|146.48|148.75|146.75|148.48|146.48|0
1641390490000|2022-01-05 13:48:10|148.54|146.54|148.48|146.48|148.54|146.54|148.48|146.48|0
1641390500000|2022-01-05 13:48:20|148.34|146.34|148.34|146.34|148.34|146.34|148.34|146.34|0
1641390510000|2022-01-05 13:48:30|148.48|146.48|148.48|146.48|148.48|146.48|148.48|146.48|0
1641390520000|2022-01-05 13:48:40|148.62|146.62|148.62|146.62|148.62|146.62|148.62|146.62|0
1641390530000|2022-01-05 13:48:50|148.48|146.48|148.61|146.61|148.61|146.61|148.48|146.48|0
1641390540000|2022-01-05 13:49:00|148.48|146.48|148.34|146.34|148.48|146.48|148.34|146.34|0
1641390550000|2022-01-05 13:49:10|148.07|146.07|147.93|145.93|148.07|146.07|147.93|145.93|0
1641390560000|2022-01-05 13:49:20|147.79|145.79|148.07|146.07|148.07|146.07|147.79|145.79|0
1641390570000|2022-01-05 13:49:30|148.2|146.2|148.2|146.2|148.2|146.2|148.07|146.07|0
1641390580000|2022-01-05 13:49:40|148.48|146.48|148.48|146.48|148.48|146.48|148.48|146.48|0
1641390590000|2022-01-05 13:49:50|148.61|146.61|148.61|146.61|148.61|146.61|148.61|146.61|0
1641390600000|2022-01-05 13:50:00|148.34|146.34|148.34|146.34|148.34|146.34|148.34|146.34|0
1641390620000|2022-01-05 13:50:20|148.06|146.06|148.2|146.2|148.2|146.2|148.06|146.06|0
1641390630000|2022-01-05 13:50:30|148.34|146.34|148.34|146.34|148.34|146.34|148.34|146.34|0
1641390640000|2022-01-05 13:50:40|148.2|146.2|148.61|146.61|148.61|146.61|148.2|146.2|0
1641390650000|2022-01-05 13:50:50|148.48|146.48|148.54|146.54|148.61|146.61|148.48|146.48|0
1641390660000|2022-01-05 13:51:00|148.48|146.48|148.61|146.61|148.61|146.61|148.48|146.48|0
1641390670000|2022-01-05 13:51:10|148.48|146.48|148.48|146.48|148.48|146.48|148.48|146.48|0
1641390680000|2022-01-05 13:51:20|148.61|146.61|148.61|146.61|148.61|146.61|148.61|146.61|0
1641390700000|2022-01-05 13:51:40|148.89|146.89|148.75|146.75|148.89|146.89|148.75|146.75|0
1641390730000|2022-01-05 13:52:10|148.68|146.68|148.68|146.68|148.68|146.68|148.68|146.68|0
1641390740000|2022-01-05 13:52:20|148.75|146.75|148.75|146.75|148.89|146.89|148.61|146.61|0
1641390750000|2022-01-05 13:52:30|148.89|146.89|148.75|146.75|148.89|146.89|148.75|146.75|0
1641390760000|2022-01-05 13:52:40|148.89|146.89|148.75|146.75|148.89|146.89|148.75|146.75|0
1641390770000|2022-01-05 13:52:50|148.89|146.89|148.75|146.75|148.89|146.89|148.75|146.75|0
1641390780000|2022-01-05 13:53:00|148.82|146.82|148.82|146.82|148.82|146.82|148.82|146.82|0
1641390790000|2022-01-05 13:53:10|148.89|146.89|148.89|146.89|148.89|146.89|148.89|146.89|0
1641390810000|2022-01-05 13:53:30|149.02|147.02|149.16|147.16|149.16|147.16|149.02|147.02|0
1641390830000|2022-01-05 13:53:50|149.3|147.3|149.3|147.3|149.3|147.3|149.3|147.3|0
1641390840000|2022-01-05 13:54:00|149.23|147.23|149.16|147.16|149.23|147.23|149.16|147.16|0
1641390850000|2022-01-05 13:54:10|149.02|147.02|149.02|147.02|149.02|147.02|149.02|147.02|0
1641390860000|2022-01-05 13:54:20|149.16|147.16|149.3|147.3|149.37|147.37|149.16|147.16|0
1641390870000|2022-01-05 13:54:30|149.44|147.44|149.44|147.44|149.44|147.44|149.44|147.44|0
1641390880000|2022-01-05 13:54:40|149.58|147.58|149.71|147.71|149.71|147.71|149.44|147.44|0
1641390890000|2022-01-05 13:54:50|149.99|147.99|150.19|148.19|150.19|148.19|149.99|147.99|0
1641390900000|2022-01-05 13:55:00|150.13|148.13|150.13|148.13|150.13|148.13|150.13|148.13|0
1641390910000|2022-01-05 13:55:10|149.99|147.99|149.99|147.99|149.99|147.99|149.99|147.99|0
1641390920000|2022-01-05 13:55:20|150.13|148.13|150.27|148.27|150.27|148.27|150.13|148.13|0
1641390930000|2022-01-05 13:55:30|150.68|148.68|150.54|148.54|150.68|148.68|150.54|148.54|0
1641390940000|2022-01-05 13:55:40|150.68|148.68|150.68|148.68|150.68|148.68|150.54|148.54|0
1641390950000|2022-01-05 13:55:50|150.54|148.54|150.4|148.4|150.54|148.54|150.27|148.27|0
1641390960000|2022-01-05 13:56:00|150.54|148.54|150.54|148.54|150.82|148.82|150.54|148.54|0
1641390970000|2022-01-05 13:56:10|150.4|148.4|150.4|148.4|150.4|148.4|150.4|148.4|0
1641390980000|2022-01-05 13:56:20|150.54|148.54|150.54|148.54|150.54|148.54|150.54|148.54|0
1641391000000|2022-01-05 13:56:40|150.47|148.47|150.4|148.4|150.47|148.47|150.4|148.4|0
1641391010000|2022-01-05 13:56:50|150.68|148.68|150.68|148.68|150.68|148.68|150.54|148.54|0
1641391020000|2022-01-05 13:57:00|150.82|148.82|150.82|148.82|150.82|148.82|150.82|148.82|0
1641391030000|2022-01-05 13:57:10|150.75|148.75|150.82|148.82|150.82|148.82|150.68|148.68|0
1641391040000|2022-01-05 13:57:20|150.68|148.68|150.68|148.68|150.68|148.68|150.68|148.68|0
1641391050000|2022-01-05 13:57:30|150.82|148.82|150.26|148.26|150.82|148.82|150.26|148.26|0
1641391060000|2022-01-05 13:57:40|150.4|148.4|150.4|148.4|150.4|148.4|150.4|148.4|0
1641391070000|2022-01-05 13:57:50|150.26|148.26|150.26|148.26|150.26|148.26|150.26|148.26|0
1641391100000|2022-01-05 13:58:20|150.13|148.13|150.26|148.26|150.26|148.26|150.13|148.13|0
1641391110000|2022-01-05 13:58:30|150.13|148.13|150.05|148.05|150.13|148.13|150.05|148.05|0
1641391120000|2022-01-05 13:58:40|150.13|148.13|150.26|148.26|150.26|148.26|150.13|148.13|0
1641391170000|2022-01-05 13:59:30|150.12|148.12|149.99|147.99|150.12|148.12|149.99|147.99|0
1641391180000|2022-01-05 13:59:40|150.12|148.12|150.12|148.12|150.12|148.12|150.12|148.12|0
1641391190000|2022-01-05 13:59:50|149.99|147.99|149.99|147.99|149.99|147.99|149.99|147.99|0
1641391200000|2022-01-05 14:00:00|150.12|148.12|149.99|147.99|150.12|148.12|149.99|147.99|0
1641391210000|2022-01-05 14:00:10|150.05|148.05|150.26|148.26|150.26|148.26|150.05|148.05|0
1641391220000|2022-01-05 14:00:20|150.4|148.4|150.68|148.68|150.68|148.68|150.4|148.4|0
1641391230000|2022-01-05 14:00:30|150.54|148.54|150.54|148.54|150.54|148.54|150.54|148.54|0
1641391240000|2022-01-05 14:00:40|150.68|148.68|150.26|148.26|150.68|148.68|150.26|148.26|0
1641391250000|2022-01-05 14:00:50|150.12|148.12|149.99|147.99|150.12|148.12|149.85|147.85|0
1641391260000|2022-01-05 14:01:00|150.12|148.12|150.4|148.4|150.4|148.4|150.12|148.12|0
1641391270000|2022-01-05 14:01:10|150.26|148.26|150.26|148.26|150.26|148.26|150.26|148.26|0
1641391280000|2022-01-05 14:01:20|149.99|147.99|149.99|147.99|149.99|147.99|149.99|147.99|0
1641391290000|2022-01-05 14:01:30|149.85|147.85|149.71|147.71|149.85|147.85|149.71|147.71|0
1641391300000|2022-01-05 14:01:40|149.77|147.77|149.71|147.71|149.77|147.77|149.71|147.71|0
1641391310000|2022-01-05 14:01:50|149.85|147.85|149.85|147.85|149.98|147.98|149.85|147.85|0
1641391320000|2022-01-05 14:02:00|149.98|147.98|149.98|147.98|149.98|147.98|149.98|147.98|0
1641391340000|2022-01-05 14:02:20|149.85|147.85|149.85|147.85|149.85|147.85|149.85|147.85|0
1641391350000|2022-01-05 14:02:30|149.71|147.71|149.98|147.98|149.98|147.98|149.71|147.71|0
1641391360000|2022-01-05 14:02:40|150.05|148.05|149.98|147.98|150.05|148.05|149.98|147.98|0
1641391380000|2022-01-05 14:03:00|150.12|148.12|150.05|148.05|150.12|148.12|149.98|147.98|0
1641391390000|2022-01-05 14:03:10|150.12|148.12|149.85|147.85|150.12|148.12|149.85|147.85|0
1641391400000|2022-01-05 14:03:20|149.98|147.98|149.98|147.98|149.98|147.98|149.98|147.98|0
1641391410000|2022-01-05 14:03:30|149.85|147.85|149.85|147.85|149.85|147.85|149.85|147.85|0
1641391420000|2022-01-05 14:03:40|149.98|147.98|149.98|147.98|149.98|147.98|149.98|147.98|0
1641391440000|2022-01-05 14:04:00|149.85|147.85|149.85|147.85|149.85|147.85|149.85|147.85|0
1641391450000|2022-01-05 14:04:10|149.71|147.71|149.43|147.43|149.71|147.71|149.43|147.43|0
1641391470000|2022-01-05 14:04:30|149.36|147.36|148.88|146.88|149.36|147.36|148.88|146.88|0
1641391480000|2022-01-05 14:04:40|148.6|146.6|148.88|146.88|148.88|146.88|148.6|146.6|0
1641391490000|2022-01-05 14:04:50|148.74|146.74|148.6|146.6|148.74|146.74|148.6|146.6|0
1641391500000|2022-01-05 14:05:00|148.74|146.74|148.6|146.6|148.74|146.74|148.47|146.47|0
1641391510000|2022-01-05 14:05:10|148.74|146.74|148.6|146.6|148.74|146.74|148.6|146.6|0
1641391520000|2022-01-05 14:05:20|148.74|146.74|148.88|146.88|148.88|146.88|148.74|146.74|0
1641391530000|2022-01-05 14:05:30|148.74|146.74|149.02|147.02|149.02|147.02|148.74|146.74|0
1641391560000|2022-01-05 14:06:00|148.88|146.88|148.88|146.88|148.88|146.88|148.88|146.88|0
1641391570000|2022-01-05 14:06:10|149.02|147.02|149.02|147.02|149.02|147.02|149.02|147.02|0
1641391580000|2022-01-05 14:06:20|148.88|146.88|148.88|146.88|149.02|147.02|148.88|146.88|0
1641391590000|2022-01-05 14:06:30|149.02|147.02|149.15|147.15|149.15|147.15|149.02|147.02|0
1641391600000|2022-01-05 14:06:40|149.02|147.02|148.88|146.88|149.02|147.02|148.88|146.88|0
1641391610000|2022-01-05 14:06:50|149.02|147.02|149.02|147.02|149.02|147.02|149.02|147.02|0
1641391630000|2022-01-05 14:07:10|149.08|147.08|148.88|146.88|149.08|147.08|148.88|146.88|0
1641391640000|2022-01-05 14:07:20|148.74|146.74|148.6|146.6|148.74|146.74|148.6|146.6|0
1641391650000|2022-01-05 14:07:30|148.53|146.53|148.88|146.88|148.88|146.88|148.53|146.53|0
1641391690000|2022-01-05 14:08:10|149.02|147.02|149.02|147.02|149.15|147.15|149.02|147.02|0
1641391700000|2022-01-05 14:08:20|148.88|146.88|148.74|146.74|148.88|146.88|148.74|146.74|0
1641391710000|2022-01-05 14:08:30|148.6|146.6|148.6|146.6|148.6|146.6|148.6|146.6|0
1641391720000|2022-01-05 14:08:40|148.47|146.47|148.46|146.46|148.47|146.47|148.46|146.46|0
1641391730000|2022-01-05 14:08:50|148.33|146.33|148.33|146.33|148.33|146.33|148.19|146.19|0
1641391740000|2022-01-05 14:09:00|148.19|146.19|148.05|146.05|148.19|146.19|148.05|146.05|0
1641391750000|2022-01-05 14:09:10|147.92|145.92|148.05|146.05|148.05|146.05|147.92|145.92|0
1641391780000|2022-01-05 14:09:40|148.33|146.33|148.19|146.19|148.33|146.33|148.19|146.19|0
1641391790000|2022-01-05 14:09:50|148.12|146.12|148.19|146.19|148.19|146.19|148.05|146.05|0
1641391800000|2022-01-05 14:10:00|148.33|146.33|148.46|146.46|148.46|146.46|148.33|146.33|0
1641391810000|2022-01-05 14:10:10|148.6|146.6|148.46|146.46|148.6|146.6|148.46|146.46|0
1641391820000|2022-01-05 14:10:20|148.6|146.6|148.74|146.74|148.74|146.74|148.6|146.6|0
1641391830000|2022-01-05 14:10:30|148.6|146.6|148.74|146.74|148.74|146.74|148.6|146.6|0
1641391840000|2022-01-05 14:10:40|148.88|146.88|148.88|146.88|148.88|146.88|148.88|146.88|0
1641391850000|2022-01-05 14:10:50|148.74|146.74|148.88|146.88|148.88|146.88|148.74|146.74|0
1641391870000|2022-01-05 14:11:10|149.01|147.01|149.15|147.15|149.15|147.15|149.01|147.01|0
1641391880000|2022-01-05 14:11:20|149.01|147.01|148.88|146.88|149.15|147.15|148.88|146.88|0
1641391890000|2022-01-05 14:11:30|149.01|147.01|149.01|147.01|149.01|147.01|149.01|147.01|0
1641391910000|2022-01-05 14:11:50|149.08|147.08|149.08|147.08|149.08|147.08|149.08|147.08|0
1641391920000|2022-01-05 14:12:00|149.01|147.01|149.15|147.15|149.15|147.15|149.01|147.01|0
1641391930000|2022-01-05 14:12:10|149.29|147.29|149.43|147.43|149.43|147.43|149.29|147.29|0
1641391940000|2022-01-05 14:12:20|149.29|147.29|149.56|147.56|149.56|147.56|149.29|147.29|0
1641391950000|2022-01-05 14:12:30|149.7|147.7|149.7|147.7|149.7|147.7|149.7|147.7|0
1641391960000|2022-01-05 14:12:40|149.56|147.56|149.7|147.7|149.7|147.7|149.56|147.56|0
1641391970000|2022-01-05 14:12:50|149.56|147.56|149.43|147.43|149.56|147.56|149.43|147.43|0
1641391980000|2022-01-05 14:13:00|149.56|147.56|149.7|147.7|149.7|147.7|149.56|147.56|0
1641392010000|2022-01-05 14:13:30|149.84|147.84|149.98|147.98|149.98|147.98|149.84|147.84|0
1641392030000|2022-01-05 14:13:50|149.84|147.84|149.84|147.84|149.84|147.84|149.84|147.84|0
1641392040000|2022-01-05 14:14:00|149.98|147.98|149.98|147.98|149.98|147.98|149.98|147.98|0
1641392050000|2022-01-05 14:14:10|150.12|148.12|149.98|147.98|150.12|148.12|149.98|147.98|0
1641392060000|2022-01-05 14:14:20|149.84|147.84|149.84|147.84|149.84|147.84|149.84|147.84|0
1641392070000|2022-01-05 14:14:30|149.98|147.98|149.98|147.98|149.98|147.98|149.98|147.98|0
1641392080000|2022-01-05 14:14:40|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1641392100000|2022-01-05 14:15:00|150.25|148.25|150.39|148.39|150.39|148.39|150.25|148.25|0
1641392110000|2022-01-05 14:15:10|150.53|148.53|150.53|148.53|150.53|148.53|150.53|148.53|0
1641392120000|2022-01-05 14:15:20|150.67|148.67|150.53|148.53|150.67|148.67|150.53|148.53|0
1641392130000|2022-01-05 14:15:30|150.39|148.39|150.11|148.11|150.39|148.39|150.11|148.11|0
1641392150000|2022-01-05 14:15:50|150.25|148.25|150.25|148.25|150.25|148.25|150.25|148.25|0
1641392170000|2022-01-05 14:16:10|150.39|148.39|150.39|148.39|150.39|148.39|150.39|148.39|0
1641392180000|2022-01-05 14:16:20|150.25|148.25|150.25|148.25|150.25|148.25|150.25|148.25|0
1641392190000|2022-01-05 14:16:30|150.11|148.11|150.11|148.11|150.25|148.25|150.11|148.11|0
1641392200000|2022-01-05 14:16:40|149.98|147.98|150.11|148.11|150.11|148.11|149.84|147.84|0
1641392210000|2022-01-05 14:16:50|149.98|147.98|149.84|147.84|149.98|147.98|149.84|147.84|0
1641392220000|2022-01-05 14:17:00|149.98|147.98|149.84|147.84|149.98|147.98|149.84|147.84|0
1641392230000|2022-01-05 14:17:10|149.77|147.77|149.77|147.77|149.77|147.77|149.77|147.77|0
1641392240000|2022-01-05 14:17:20|149.84|147.84|149.7|147.7|149.84|147.84|149.7|147.7|0
1641392260000|2022-01-05 14:17:40|149.84|147.84|149.84|147.84|149.84|147.84|149.84|147.84|0
1641392270000|2022-01-05 14:17:50|149.97|147.97|149.97|147.97|149.97|147.97|149.97|147.97|0
1641392280000|2022-01-05 14:18:00|149.84|147.84|149.84|147.84|149.84|147.84|149.7|147.7|0
1641392290000|2022-01-05 14:18:10|149.7|147.7|149.7|147.7|149.7|147.7|149.7|147.7|0
1641392300000|2022-01-05 14:18:20|149.84|147.84|149.84|147.84|149.84|147.84|149.84|147.84|0
1641392310000|2022-01-05 14:18:30|149.97|147.97|149.97|147.97|149.97|147.97|149.97|147.97|0
1641392320000|2022-01-05 14:18:40|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1641392330000|2022-01-05 14:18:50|150.25|148.25|150.11|148.11|150.25|148.25|150.11|148.11|0
1641392340000|2022-01-05 14:19:00|149.97|147.97|149.97|147.97|149.97|147.97|149.97|147.97|0
1641392350000|2022-01-05 14:19:10|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1641392360000|2022-01-05 14:19:20|150.25|148.25|150.25|148.25|150.25|148.25|150.25|148.25|0
1641392370000|2022-01-05 14:19:30|150.11|148.11|149.97|147.97|150.11|148.11|149.97|147.97|0
1641392380000|2022-01-05 14:19:40|150.18|148.18|150.25|148.25|150.25|148.25|150.18|148.18|0
1641392390000|2022-01-05 14:19:50|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1641392400000|2022-01-05 14:20:00|149.97|147.97|150.25|148.25|150.25|148.25|149.97|147.97|0
1641392410000|2022-01-05 14:20:10|150.11|148.11|150.25|148.25|150.25|148.25|150.11|148.11|0
1641392420000|2022-01-05 14:20:20|150.18|148.18|149.97|147.97|150.18|148.18|149.83|147.83|0
1641392430000|2022-01-05 14:20:30|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1641392440000|2022-01-05 14:20:40|149.97|147.97|149.97|147.97|149.97|147.97|149.97|147.97|0
1641392450000|2022-01-05 14:20:50|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1641392460000|2022-01-05 14:21:00|149.97|147.97|149.97|147.97|149.97|147.97|149.97|147.97|0
1641392480000|2022-01-05 14:21:20|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1641392500000|2022-01-05 14:21:40|150.25|148.25|150.25|148.25|150.25|148.25|150.25|148.25|0
1641392510000|2022-01-05 14:21:50|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1641392520000|2022-01-05 14:22:00|150.25|148.25|150.11|148.11|150.25|148.25|150.11|148.11|0
1641392550000|2022-01-05 14:22:30|149.97|147.97|149.97|147.97|150.11|148.11|149.97|147.97|0
1641392560000|2022-01-05 14:22:40|149.83|147.83|149.83|147.83|149.97|147.97|149.83|147.83|0
1641392570000|2022-01-05 14:22:50|149.7|147.7|149.7|147.7|149.83|147.83|149.7|147.7|0
1641392580000|2022-01-05 14:23:00|149.83|147.83|149.83|147.83|149.83|147.83|149.83|147.83|0
1641392590000|2022-01-05 14:23:10|149.97|147.97|149.83|147.83|149.97|147.97|149.83|147.83|0
1641392600000|2022-01-05 14:23:20|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1641392620000|2022-01-05 14:23:40|149.56|147.56|149.56|147.56|149.56|147.56|149.56|147.56|0
1641392630000|2022-01-05 14:23:50|149.69|147.69|149.42|147.42|149.69|147.69|149.42|147.42|0
1641392650000|2022-01-05 14:24:10|149.97|147.97|150.11|148.11|150.11|148.11|149.97|147.97|0
1641392670000|2022-01-05 14:24:30|149.97|147.97|149.97|147.97|149.97|147.97|149.97|147.97|0
1641392680000|2022-01-05 14:24:40|150.11|148.11|150.25|148.25|150.25|148.25|150.11|148.11|0
1641392690000|2022-01-05 14:24:50|150.39|148.39|150.38|148.38|150.39|148.39|150.38|148.38|0
1641392700000|2022-01-05 14:25:00|150.25|148.25|150.31|148.31|150.31|148.31|150.25|148.25|0
1641392710000|2022-01-05 14:25:10|150.25|148.25|149.83|147.83|150.25|148.25|149.83|147.83|0
1641392720000|2022-01-05 14:25:20|149.97|147.97|149.97|147.97|149.97|147.97|149.97|147.97|0
1641392730000|2022-01-05 14:25:30|150.11|148.11|150.11|148.11|150.11|148.11|150.11|148.11|0
1641392740000|2022-01-05 14:25:40|149.97|147.97|149.97|147.97|149.97|147.97|149.97|147.97|0
1641392750000|2022-01-05 14:25:50|149.83|147.83|149.9|147.9|149.9|147.9|149.83|147.83|0
1641392760000|2022-01-05 14:26:00|149.83|147.83|149.83|147.83|149.83|147.83|149.69|147.69|0
1641392770000|2022-01-05 14:26:10|149.97|147.97|150.11|148.11|150.11|148.11|149.97|147.97|0
1641392780000|2022-01-05 14:26:20|149.97|147.97|149.55|147.55|149.97|147.97|149.55|147.55|0
1641392790000|2022-01-05 14:26:30|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1641392800000|2022-01-05 14:26:40|149.83|147.83|149.83|147.83|149.83|147.83|149.83|147.83|0
1641392810000|2022-01-05 14:26:50|149.97|147.97|149.97|147.97|149.97|147.97|149.97|147.97|0
1641392820000|2022-01-05 14:27:00|149.83|147.83|149.83|147.83|149.83|147.83|149.69|147.69|0
1641392830000|2022-01-05 14:27:10|149.69|147.69|149.69|147.69|149.69|147.69|149.69|147.69|0
1641392850000|2022-01-05 14:27:30|149.55|147.55|149.55|147.55|149.55|147.55|149.55|147.55|0
1641392860000|2022-01-05 14:27:40|149.42|147.42|149.42|147.42|149.42|147.42|149.28|147.28|0
1641392870000|2022-01-05 14:27:50|149.28|147.28|149.28|147.28|149.28|147.28|149.28|147.28|0
1641392880000|2022-01-05 14:28:00|149.42|147.42|149|147|149.42|147.42|148.73|146.73|0
1641392890000|2022-01-05 14:28:10|148.87|146.87|148.86|146.86|149|147|148.86|146.86|0
1641392900000|2022-01-05 14:28:20|148.59|146.59|148.59|146.59|148.73|146.73|148.59|146.59|0
1641392910000|2022-01-05 14:28:30|148.73|146.73|148.86|146.86|148.86|146.86|148.59|146.59|0
1641392920000|2022-01-05 14:28:40|148.73|146.73|148.59|146.59|148.73|146.73|148.59|146.59|0
1641392930000|2022-01-05 14:28:50|148.73|146.73|148.73|146.73|148.86|146.86|148.73|146.73|0
1641392940000|2022-01-05 14:29:00|148.59|146.59|148.52|146.52|148.59|146.59|148.52|146.52|0
1641392950000|2022-01-05 14:29:10|148.45|146.45|148.73|146.73|148.86|146.86|148.45|146.45|0
1641392960000|2022-01-05 14:29:20|148.59|146.59|148.73|146.73|148.73|146.73|148.59|146.59|0
1641392970000|2022-01-05 14:29:30|148.86|146.86|149|147|149.14|147.14|148.86|146.86|0
1641392980000|2022-01-05 14:29:40|149.14|147.14|149.14|147.14|149.14|147.14|149.14|147.14|0
1641392990000|2022-01-05 14:29:50|149.28|147.28|148.93|146.93|149.28|147.28|148.93|146.93|0
1641393000000|2022-01-05 14:30:00|149.41|147.41|148.04|146.04|149.41|147.41|148.04|146.04|0
1641393010000|2022-01-05 14:30:10|148.73|146.73|149.41|147.41|149.41|147.41|148.59|146.59|0
1641393020000|2022-01-05 14:30:20|149.28|147.28|150.52|148.52|150.52|148.52|149.28|147.28|0
1641393030000|2022-01-05 14:30:30|151.49|149.49|150.24|148.24|151.49|149.49|149.83|147.83|0
1641393040000|2022-01-05 14:30:40|149.69|147.69|149.83|147.83|149.97|147.97|149.69|147.69|0
1641393050000|2022-01-05 14:30:50|149.41|147.41|149.83|147.83|149.83|147.83|149.41|147.41|0
1641393060000|2022-01-05 14:31:00|149.69|147.69|150.52|148.52|150.52|148.52|149.69|147.69|0
1641393070000|2022-01-05 14:31:10|150.66|148.66|150.38|148.38|150.66|148.66|150.24|148.24|0
1641393080000|2022-01-05 14:31:20|150.8|148.8|150.52|148.52|150.94|148.94|150.52|148.52|0
1641393090000|2022-01-05 14:31:30|150.38|148.38|149.55|147.55|150.38|148.38|149.55|147.55|0
1641393100000|2022-01-05 14:31:40|149.41|147.41|149.28|147.28|149.55|147.55|149.28|147.28|0
1641393110000|2022-01-05 14:31:50|148.86|146.86|148.73|146.73|148.86|146.86|148.59|146.59|0
1641393120000|2022-01-05 14:32:00|147.76|145.76|146.26|144.26|147.76|145.76|146.26|144.26|0
1641393130000|2022-01-05 14:32:10|146.13|144.13|146.53|144.53|146.53|144.53|146.13|144.13|0
1641393140000|2022-01-05 14:32:20|146.81|144.81|147.49|145.49|147.49|145.49|146.81|144.81|0
1641393150000|2022-01-05 14:32:30|147.35|145.35|147.35|145.35|147.63|145.63|147.35|145.35|0
1641393160000|2022-01-05 14:32:40|147.08|145.08|145.85|143.85|147.08|145.08|145.85|143.85|0
1641393170000|2022-01-05 14:32:50|145.72|143.72|146.13|144.13|146.13|144.13|145.58|143.58|0
1641393180000|2022-01-05 14:33:00|145.99|143.99|145.31|143.31|145.99|143.99|145.31|143.31|0
1641393190000|2022-01-05 14:33:10|145.99|143.99|145.72|143.72|145.99|143.99|145.58|143.58|0
1641393200000|2022-01-05 14:33:20|145.99|143.99|145.99|143.99|146.05|144.05|145.85|143.85|0
1641393210000|2022-01-05 14:33:30|145.72|143.72|145.31|143.31|145.72|143.72|145.31|143.31|0
1641393220000|2022-01-05 14:33:40|145.17|143.17|145.45|143.45|145.45|143.45|145.17|143.17|0
1641393230000|2022-01-05 14:33:50|145.58|143.58|145.31|143.31|145.72|143.72|145.31|143.31|0
1641393240000|2022-01-05 14:34:00|145.45|143.45|145.72|143.72|145.72|143.72|145.17|143.17|0
1641393250000|2022-01-05 14:34:10|145.45|143.45|145.44|143.44|145.45|143.45|145.31|143.31|0
1641393260000|2022-01-05 14:34:20|145.17|143.17|145.85|143.85|145.85|143.85|145.17|143.17|0
1641393270000|2022-01-05 14:34:30|146.12|144.12|146.26|144.26|146.4|144.4|146.12|144.12|0
1641393280000|2022-01-05 14:34:40|145.99|143.99|145.85|143.85|145.99|143.99|145.72|143.72|0
1641393290000|2022-01-05 14:34:50|145.58|143.58|144.63|142.63|145.58|143.58|144.63|142.63|0
1641393300000|2022-01-05 14:35:00|144.23|142.23|143.69|141.69|144.23|142.23|143.69|141.69|0
1641393310000|2022-01-05 14:35:10|143.55|141.55|143.55|141.55|143.69|141.69|143.28|141.28|0
1641393320000|2022-01-05 14:35:20|143.82|141.82|144.09|142.09|144.09|142.09|143.82|141.82|0
1641393330000|2022-01-05 14:35:30|144.23|142.23|144.36|142.36|144.36|142.36|144.09|142.09|0
1641393340000|2022-01-05 14:35:40|144.9|142.9|145.04|143.04|145.04|143.04|144.9|142.9|0
1641393350000|2022-01-05 14:35:50|144.9|142.9|144.77|142.77|144.9|142.9|144.77|142.77|0
1641393360000|2022-01-05 14:36:00|145.31|143.31|144.77|142.77|145.31|143.31|144.77|142.77|0
1641393370000|2022-01-05 14:36:10|144.36|142.36|144.5|142.5|144.77|142.77|144.36|142.36|0
1641393380000|2022-01-05 14:36:20|144.77|142.77|145.72|143.72|145.85|143.85|144.77|142.77|0
1641393390000|2022-01-05 14:36:30|145.99|143.99|146.94|144.94|146.94|144.94|145.99|143.99|0
1641393400000|2022-01-05 14:36:40|146.67|144.67|147.21|145.21|147.42|145.42|146.67|144.67|0
1641393410000|2022-01-05 14:36:50|147.9|145.9|147.76|145.76|147.9|145.9|147.76|145.76|0
1641393420000|2022-01-05 14:37:00|148.04|146.04|147.62|145.62|148.04|146.04|147.62|145.62|0
1641393430000|2022-01-05 14:37:10|147.49|145.49|147.83|145.83|147.9|145.9|147.49|145.49|0
1641393440000|2022-01-05 14:37:20|147.76|145.76|147.35|145.35|147.76|145.76|147.35|145.35|0
1641393450000|2022-01-05 14:37:30|146.94|144.94|147.21|145.21|147.21|145.21|146.94|144.94|0
1641393460000|2022-01-05 14:37:40|147.01|145.01|146.94|144.94|147.21|145.21|146.94|144.94|0
1641393470000|2022-01-05 14:37:50|147.08|145.08|146.67|144.67|147.08|145.08|146.53|144.53|0
1641393480000|2022-01-05 14:38:00|146.26|144.26|146.26|144.26|146.39|144.39|146.26|144.26|0
1641393490000|2022-01-05 14:38:10|146.67|144.67|146.53|144.53|146.8|144.8|146.53|144.53|0
1641393500000|2022-01-05 14:38:20|145.71|143.71|144.9|142.9|145.71|143.71|144.9|142.9|0
1641393510000|2022-01-05 14:38:30|145.04|143.04|146.12|144.12|146.12|144.12|145.04|143.04|0
1641393520000|2022-01-05 14:38:40|145.85|143.85|146.12|144.12|146.12|144.12|145.85|143.85|0
1641393530000|2022-01-05 14:38:50|145.99|143.99|146.12|144.12|146.26|144.26|145.99|143.99|0
1641393540000|2022-01-05 14:39:00|146.39|144.39|145.99|143.99|146.39|144.39|145.99|143.99|0
1641393550000|2022-01-05 14:39:10|145.85|143.85|146.12|144.12|146.12|144.12|145.85|143.85|0
1641393560000|2022-01-05 14:39:20|145.99|143.99|146.12|144.12|146.12|144.12|145.85|143.85|0
1641393570000|2022-01-05 14:39:30|146.05|144.05|145.85|143.85|146.12|144.12|145.85|143.85|0
1641393580000|2022-01-05 14:39:40|145.71|143.71|145.85|143.85|145.85|143.85|145.71|143.71|0
1641393590000|2022-01-05 14:39:50|145.58|143.58|145.98|143.98|145.98|143.98|145.58|143.58|0
1641393600000|2022-01-05 14:40:00|145.85|143.85|146.67|144.67|146.67|144.67|145.85|143.85|0
1641393610000|2022-01-05 14:40:10|147.21|145.21|147.49|145.49|147.49|145.49|147.08|145.08|0
1641393620000|2022-01-05 14:40:20|147.62|145.62|147.49|145.49|147.62|145.62|147.35|145.35|0
1641393630000|2022-01-05 14:40:30|147.76|145.76|147.76|145.76|147.76|145.76|147.62|145.62|0
1641393650000|2022-01-05 14:40:50|147.9|145.9|147.62|145.62|147.9|145.9|147.48|145.48|0
1641393660000|2022-01-05 14:41:00|147.76|145.76|149.55|147.55|149.55|147.55|147.76|145.76|0
1641393670000|2022-01-05 14:41:10|149.82|147.82|150.24|148.24|150.24|148.24|149.82|147.82|0
1641393680000|2022-01-05 14:41:20|150.1|148.1|150.37|148.37|150.37|148.37|150.1|148.1|0
1641393690000|2022-01-05 14:41:30|150.24|148.24|150.37|148.37|150.37|148.37|150.24|148.24|0
1641393700000|2022-01-05 14:41:40|150.1|148.1|150.1|148.1|150.1|148.1|149.96|147.96|0
1641393710000|2022-01-05 14:41:50|148.44|146.44|147.76|145.76|148.44|146.44|147.76|145.76|0
1641393720000|2022-01-05 14:42:00|148.03|146.03|148.86|146.86|148.99|146.99|148.03|146.03|0
1641393730000|2022-01-05 14:42:10|149.13|147.13|148.72|146.72|149.13|147.13|148.72|146.72|0
1641393740000|2022-01-05 14:42:20|148.44|146.44|147.82|145.82|148.44|146.44|147.82|145.82|0
1641393750000|2022-01-05 14:42:30|147.21|145.21|146.53|144.53|147.21|145.21|146.53|144.53|0
1641393760000|2022-01-05 14:42:40|145.85|143.85|145.71|143.71|146.12|144.12|145.71|143.71|0
1641393770000|2022-01-05 14:42:50|146.26|144.26|146.26|144.26|146.66|144.66|146.26|144.26|0
1641393780000|2022-01-05 14:43:00|145.71|143.71|145.85|143.85|145.85|143.85|145.44|143.44|0
1641393790000|2022-01-05 14:43:10|146.12|144.12|146.39|144.39|146.53|144.53|146.12|144.12|0
1641393800000|2022-01-05 14:43:20|146.12|144.12|145.85|143.85|146.12|144.12|145.85|143.85|0
1641393810000|2022-01-05 14:43:30|145.98|143.98|146.25|144.25|146.25|144.25|145.98|143.98|0
1641393820000|2022-01-05 14:43:40|146.32|144.32|146.32|144.32|146.32|144.32|146.32|144.32|0
1641393830000|2022-01-05 14:43:50|146.66|144.66|146.94|144.94|146.94|144.94|146.66|144.66|0
1641393840000|2022-01-05 14:44:00|146.8|144.8|146.94|144.94|147.21|145.21|146.8|144.8|0
1641393850000|2022-01-05 14:44:10|146.8|144.8|146.66|144.66|146.8|144.8|146.39|144.39|0
1641393860000|2022-01-05 14:44:20|146.53|144.53|146.39|144.39|146.66|144.66|146.39|144.39|0
1641393870000|2022-01-05 14:44:30|146.12|144.12|146.25|144.25|146.25|144.25|146.12|144.12|0
1641393880000|2022-01-05 14:44:40|146.12|144.12|146.8|144.8|146.8|144.8|146.12|144.12|0
1641393890000|2022-01-05 14:44:50|146.86|144.86|147.07|145.07|147.21|145.21|146.8|144.8|0
1641393900000|2022-01-05 14:45:00|146.86|144.86|146.66|144.66|147.21|145.21|146.66|144.66|0
1641393910000|2022-01-05 14:45:10|147.07|145.07|146.66|144.66|147.07|145.07|146.53|144.53|0
1641393920000|2022-01-05 14:45:20|146.53|144.53|145.85|143.85|146.53|144.53|145.85|143.85|0
1641393930000|2022-01-05 14:45:30|146.8|144.8|146.94|144.94|146.94|144.94|146.8|144.8|0
1641393940000|2022-01-05 14:45:40|147.07|145.07|146.94|144.94|147.35|145.35|146.94|144.94|0
1641393950000|2022-01-05 14:45:50|146.53|144.53|146.32|144.32|146.53|144.53|146.25|144.25|0
1641393960000|2022-01-05 14:46:00|146.53|144.53|147.07|145.07|147.07|145.07|146.53|144.53|0
1641393970000|2022-01-05 14:46:10|146.93|144.93|146.93|144.93|146.93|144.93|146.66|144.66|0
1641393980000|2022-01-05 14:46:20|146.8|144.8|146.25|144.25|146.8|144.8|146.25|144.25|0
1641393990000|2022-01-05 14:46:30|146.12|144.12|146.25|144.25|146.39|144.39|146.12|144.12|0
1641394000000|2022-01-05 14:46:40|146.12|144.12|146.53|144.53|146.53|144.53|146.12|144.12|0
1641394010000|2022-01-05 14:46:50|146.59|144.59|145.84|143.84|146.59|144.59|145.84|143.84|0
1641394020000|2022-01-05 14:47:00|145.3|143.3|145.71|143.71|145.71|143.71|145.3|143.3|0
1641394030000|2022-01-05 14:47:10|146.05|144.05|145.17|143.17|146.05|144.05|145.17|143.17|0
1641394040000|2022-01-05 14:47:20|145.03|143.03|144.89|142.89|145.03|143.03|144.76|142.76|0
1641394050000|2022-01-05 14:47:30|144.76|142.76|144.89|142.89|144.89|142.89|144.76|142.76|0
1641394060000|2022-01-05 14:47:40|145.17|143.17|144.76|142.76|145.44|143.44|144.76|142.76|0
1641394070000|2022-01-05 14:47:50|145.03|143.03|145.3|143.3|145.3|143.3|145.03|143.03|0
1641394080000|2022-01-05 14:48:00|145.03|143.03|145.3|143.3|145.3|143.3|145.03|143.03|0
1641394090000|2022-01-05 14:48:10|145.16|143.16|144.89|142.89|145.16|143.16|144.76|142.76|0
1641394100000|2022-01-05 14:48:20|145.16|143.16|145.23|143.23|145.44|143.44|145.03|143.03|0
1641394110000|2022-01-05 14:48:30|145.3|143.3|144.89|142.89|145.3|143.3|144.76|142.76|0
1641394120000|2022-01-05 14:48:40|145.03|143.03|145.44|143.44|145.44|143.44|145.03|143.03|0
1641394130000|2022-01-05 14:48:50|145.57|143.57|145.84|143.84|145.98|143.98|145.57|143.57|0
1641394140000|2022-01-05 14:49:00|146.12|144.12|145.84|143.84|146.12|144.12|145.84|143.84|0
1641394150000|2022-01-05 14:49:10|145.71|143.71|145.44|143.44|145.71|143.71|145.44|143.44|0
1641394160000|2022-01-05 14:49:20|145.84|143.84|146.11|144.11|146.25|144.25|145.84|143.84|0
1641394170000|2022-01-05 14:49:30|145.84|143.84|145.57|143.57|145.84|143.84|145.57|143.57|0
1641394180000|2022-01-05 14:49:40|145.5|143.5|145.71|143.71|145.71|143.71|145.5|143.5|0
1641394190000|2022-01-05 14:49:50|145.84|143.84|146.25|144.25|146.25|144.25|145.84|143.84|0
1641394200000|2022-01-05 14:50:00|146.11|144.11|145.71|143.71|146.11|144.11|145.71|143.71|0
1641394210000|2022-01-05 14:50:10|145.57|143.57|145.91|143.91|145.91|143.91|145.57|143.57|0
1641394220000|2022-01-05 14:50:20|146.66|144.66|147.07|145.07|147.07|145.07|146.39|144.39|0
1641394230000|2022-01-05 14:50:30|146.8|144.8|147.48|145.48|147.48|145.48|146.8|144.8|0
1641394240000|2022-01-05 14:50:40|147.62|145.62|147.75|145.75|147.89|145.89|147.62|145.62|0
1641394250000|2022-01-05 14:50:50|147.62|145.62|147.75|145.75|147.75|145.75|147.62|145.62|0
1641394260000|2022-01-05 14:51:00|147.62|145.62|148.16|146.16|148.16|146.16|147.62|145.62|0
1641394270000|2022-01-05 14:51:10|148.03|146.03|147.89|145.89|148.16|146.16|147.89|145.89|0
1641394280000|2022-01-05 14:51:20|147.75|145.75|147.48|145.48|147.75|145.75|147.48|145.48|0
1641394290000|2022-01-05 14:51:30|147.34|145.34|148.44|146.44|148.58|146.58|147.34|145.34|0
1641394300000|2022-01-05 14:51:40|148.58|146.58|149.13|147.13|149.13|147.13|148.58|146.58|0
1641394310000|2022-01-05 14:51:50|149.4|147.4|149.68|147.68|149.68|147.68|149.26|147.26|0
1641394320000|2022-01-05 14:52:00|149.26|147.26|148.44|146.44|149.26|147.26|148.44|146.44|0
1641394330000|2022-01-05 14:52:10|148.3|146.3|149.26|147.26|149.26|147.26|148.3|146.3|0
1641394340000|2022-01-05 14:52:20|149.19|147.19|148.71|146.71|149.19|147.19|148.57|146.57|0
1641394350000|2022-01-05 14:52:30|148.85|146.85|149.54|147.54|149.54|147.54|148.85|146.85|0
1641394360000|2022-01-05 14:52:40|149.26|147.26|149.68|147.68|149.68|147.68|149.26|147.26|0
1641394370000|2022-01-05 14:52:50|150.23|148.23|148.57|146.57|150.23|148.23|148.57|146.57|0
1641394380000|2022-01-05 14:53:00|148.3|146.3|148.99|146.99|148.99|146.99|148.3|146.3|0
1641394390000|2022-01-05 14:53:10|148.85|146.85|149.12|147.12|149.26|147.26|148.85|146.85|0
1641394400000|2022-01-05 14:53:20|148.99|146.99|148.85|146.85|148.99|146.99|148.85|146.85|0
1641394410000|2022-01-05 14:53:30|149.05|147.05|149.4|147.4|149.68|147.68|149.05|147.05|0
1641394420000|2022-01-05 14:53:40|147.58|145.58|147.31|145.31|147.58|145.58|147.31|145.31|0
1641394430000|2022-01-05 14:53:50|147.17|145.17|146.76|144.76|147.17|145.17|146.76|144.76|0
1641394440000|2022-01-05 14:54:00|146.34|144.34|146.21|144.21|146.34|144.34|146.21|144.21|0
1641394450000|2022-01-05 14:54:10|146.27|144.27|146.21|144.21|146.34|144.34|146.21|144.21|0
1641394460000|2022-01-05 14:54:20|145.66|143.66|145.93|143.93|146.07|144.07|145.66|143.66|0
1641394470000|2022-01-05 14:54:30|146.21|144.21|146.34|144.34|146.34|144.34|145.93|143.93|0
1641394480000|2022-01-05 14:54:40|146.21|144.21|146.21|144.21|146.34|144.34|146.21|144.21|0
1641394490000|2022-01-05 14:54:50|146.07|144.07|146.48|144.48|146.48|144.48|145.93|143.93|0
1641394500000|2022-01-05 14:55:00|146.34|144.34|146.21|144.21|146.34|144.34|146.21|144.21|0
1641394510000|2022-01-05 14:55:10|146.41|144.41|146.89|144.89|146.89|144.89|146.41|144.41|0
1641394520000|2022-01-05 14:55:20|147.31|145.31|146.48|144.48|147.31|145.31|146.48|144.48|0
1641394530000|2022-01-05 14:55:30|146.34|144.34|146.34|144.34|146.34|144.34|146.07|144.07|0
1641394540000|2022-01-05 14:55:40|146.21|144.21|147.17|145.17|147.17|145.17|146.21|144.21|0
1641394550000|2022-01-05 14:55:50|147.44|145.44|147.78|145.78|147.78|145.78|147.44|145.44|0
1641394560000|2022-01-05 14:56:00|147.86|145.86|148.27|146.27|148.55|146.55|147.86|145.86|0
1641394570000|2022-01-05 14:56:10|147.99|145.99|147.3|145.3|147.99|145.99|147.3|145.3|0
1641394580000|2022-01-05 14:56:20|146.89|144.89|147.03|145.03|147.03|145.03|146.75|144.75|0
1641394590000|2022-01-05 14:56:30|146.89|144.89|147.3|145.3|147.3|145.3|146.89|144.89|0
1641394600000|2022-01-05 14:56:40|147.44|145.44|147.58|145.58|147.72|145.72|147.44|145.44|0
1641394610000|2022-01-05 14:56:50|147.44|145.44|146.75|144.75|147.44|145.44|146.75|144.75|0
1641394620000|2022-01-05 14:57:00|146.62|144.62|146.89|144.89|147.03|145.03|146.62|144.62|0
1641394630000|2022-01-05 14:57:10|146.75|144.75|146.75|144.75|146.75|144.75|146.62|144.62|0
1641394640000|2022-01-05 14:57:20|146.89|144.89|147.03|145.03|147.09|145.09|146.89|144.89|0
1641394650000|2022-01-05 14:57:30|146.89|144.89|147.17|145.17|147.3|145.3|146.89|144.89|0
1641394660000|2022-01-05 14:57:40|147.03|145.03|147.17|145.17|147.17|145.17|147.03|145.03|0
1641394670000|2022-01-05 14:57:50|147.3|145.3|146.75|144.75|147.3|145.3|146.62|144.62|0
1641394680000|2022-01-05 14:58:00|146.89|144.89|147.17|145.17|147.3|145.3|146.89|144.89|0
1641394690000|2022-01-05 14:58:10|146.75|144.75|146.48|144.48|146.75|144.75|146.48|144.48|0
1641394700000|2022-01-05 14:58:20|146.62|144.62|146.75|144.75|146.75|144.75|146.62|144.62|0
1641394710000|2022-01-05 14:58:30|146.89|144.89|147.3|145.3|147.3|145.3|146.89|144.89|0
1641394720000|2022-01-05 14:58:40|147.03|145.03|147.17|145.17|147.17|145.17|147.03|145.03|0
1641394730000|2022-01-05 14:58:50|147.03|145.03|147.17|145.17|147.3|145.3|147.03|145.03|0
1641394740000|2022-01-05 14:59:00|146.89|144.89|147.03|145.03|147.03|145.03|146.89|144.89|0
1641394750000|2022-01-05 14:59:10|147.3|145.3|147.3|145.3|147.3|145.3|147.3|145.3|0
1641394760000|2022-01-05 14:59:20|147.03|145.03|147.3|145.3|147.58|145.58|147.03|145.03|0
1641394770000|2022-01-05 14:59:30|147.23|145.23|147.16|145.16|147.3|145.3|147.16|145.16|0
1641394780000|2022-01-05 14:59:40|147.23|145.23|147.3|145.3|147.44|145.44|147.23|145.23|0
1641394790000|2022-01-05 14:59:50|147.44|145.44|147.3|145.3|147.44|145.44|147.3|145.3|0
1641394800000|2022-01-05 15:00:00|147.16|145.16|146.75|144.75|147.16|145.16|146.75|144.75|0
1641394810000|2022-01-05 15:00:10|146.61|144.61|147.85|145.85|147.85|145.85|146.61|144.61|0
1641394820000|2022-01-05 15:00:20|147.72|145.72|148.41|146.41|148.41|146.41|147.72|145.72|0
1641394830000|2022-01-05 15:00:30|148.13|146.13|148.13|146.13|148.27|146.27|148.13|146.13|0
1641394840000|2022-01-05 15:00:40|147.99|145.99|147.58|145.58|147.99|145.99|147.58|145.58|0
1641394850000|2022-01-05 15:00:50|147.44|145.44|147.72|145.72|147.72|145.72|147.44|145.44|0
1641394860000|2022-01-05 15:01:00|147.99|145.99|147.99|145.99|148.54|146.54|147.99|145.99|0
1641394870000|2022-01-05 15:01:10|147.72|145.72|147.72|145.72|147.72|145.72|147.58|145.58|0
1641394880000|2022-01-05 15:01:20|147.44|145.44|147.44|145.44|147.58|145.58|147.44|145.44|0
1641394890000|2022-01-05 15:01:30|147.71|145.71|147.71|145.71|147.71|145.71|147.44|145.44|0
1641394900000|2022-01-05 15:01:40|147.99|145.99|147.71|145.71|147.99|145.99|147.71|145.71|0
1641394910000|2022-01-05 15:01:50|146.61|144.61|146.48|144.48|146.75|144.75|146.48|144.48|0
1641394920000|2022-01-05 15:02:00|146.34|144.34|146.75|144.75|146.75|144.75|146.34|144.34|0
1641394930000|2022-01-05 15:02:10|146.61|144.61|146.48|144.48|146.61|144.61|146.34|144.34|0
1641394940000|2022-01-05 15:02:20|146.61|144.61|146.75|144.75|146.75|144.75|146.61|144.61|0
1641394950000|2022-01-05 15:02:30|146.89|144.89|147.03|145.03|147.03|145.03|146.89|144.89|0
1641394960000|2022-01-05 15:02:40|146.89|144.89|146.89|144.89|147.03|145.03|146.89|144.89|0
1641394970000|2022-01-05 15:02:50|146.75|144.75|146.89|144.89|146.89|144.89|146.75|144.75|0
1641394980000|2022-01-05 15:03:00|146.82|144.82|146.48|144.48|146.82|144.82|146.48|144.48|0
1641394990000|2022-01-05 15:03:10|146.2|144.2|146.48|144.48|146.48|144.48|146.06|144.06|0
1641395000000|2022-01-05 15:03:20|146.2|144.2|145.93|143.93|146.2|144.2|145.93|143.93|0
1641395010000|2022-01-05 15:03:30|145.79|143.79|145.79|143.79|145.79|143.79|145.52|143.52|0
1641395020000|2022-01-05 15:03:40|145.93|143.93|146.06|144.06|146.2|144.2|145.93|143.93|0
1641395030000|2022-01-05 15:03:50|145.93|143.93|146.34|144.34|146.34|144.34|145.93|143.93|0
1641395040000|2022-01-05 15:04:00|146.61|144.61|146.75|144.75|146.75|144.75|146.61|144.61|0
1641395050000|2022-01-05 15:04:10|146.34|144.34|145.65|143.65|146.47|144.47|145.65|143.65|0
1641395060000|2022-01-05 15:04:20|145.72|143.72|145.24|143.24|145.72|143.72|145.24|143.24|0
1641395070000|2022-01-05 15:04:30|144.97|142.97|144.97|142.97|144.97|142.97|144.83|142.83|0
1641395080000|2022-01-05 15:04:40|145.52|143.52|145.65|143.65|146.06|144.06|145.52|143.52|0
1641395090000|2022-01-05 15:04:50|145.79|143.79|145.31|143.31|145.79|143.79|145.31|143.31|0
1641395100000|2022-01-05 15:05:00|145.38|143.38|145.38|143.38|145.52|143.52|145.38|143.38|0
1641395110000|2022-01-05 15:05:10|145.52|143.52|145.93|143.93|145.93|143.93|145.38|143.38|0
1641395120000|2022-01-05 15:05:20|146.06|144.06|146.2|144.2|146.2|144.2|146.06|144.06|0
1641395130000|2022-01-05 15:05:30|145.93|143.93|146.13|144.13|146.13|144.13|145.93|143.93|0
1641395140000|2022-01-05 15:05:40|145.93|143.93|146.4|144.4|146.4|144.4|145.93|143.93|0
1641395150000|2022-01-05 15:05:50|146.61|144.61|146.75|144.75|146.75|144.75|146.61|144.61|0
1641395160000|2022-01-05 15:06:00|146.61|144.61|146.61|144.61|146.61|144.61|146.61|144.61|0
1641395170000|2022-01-05 15:06:10|146.89|144.89|147.02|145.02|147.16|145.16|146.89|144.89|0
1641395180000|2022-01-05 15:06:20|147.16|145.16|146.61|144.61|147.16|145.16|146.61|144.61|0
1641395190000|2022-01-05 15:06:30|146.75|144.75|147.02|145.02|147.02|145.02|146.75|144.75|0
1641395200000|2022-01-05 15:06:40|147.16|145.16|147.02|145.02|147.16|145.16|146.89|144.89|0
1641395210000|2022-01-05 15:06:50|147.23|145.23|147.16|145.16|147.3|145.3|147.16|145.16|0
1641395220000|2022-01-05 15:07:00|147.02|145.02|146.34|144.34|147.02|145.02|146.34|144.34|0
1641395230000|2022-01-05 15:07:10|146.75|144.75|146.88|144.88|146.88|144.88|146.75|144.75|0
1641395240000|2022-01-05 15:07:20|147.02|145.02|146.88|144.88|147.02|145.02|146.88|144.88|0
1641395250000|2022-01-05 15:07:30|146.75|144.75|146.88|144.88|146.95|144.95|146.75|144.75|0
1641395260000|2022-01-05 15:07:40|147.02|145.02|147.02|145.02|147.16|145.16|147.02|145.02|0
1641395270000|2022-01-05 15:07:50|146.61|144.61|146.34|144.34|146.61|144.61|146.34|144.34|0
1641395280000|2022-01-05 15:08:00|146.47|144.47|146.75|144.75|146.75|144.75|146.47|144.47|0
1641395290000|2022-01-05 15:08:10|146.61|144.61|146.61|144.61|146.75|144.75|146.61|144.61|0
1641395300000|2022-01-05 15:08:20|146.88|144.88|147.3|145.3|147.3|145.3|146.54|144.54|0
1641395310000|2022-01-05 15:08:30|147.71|145.71|147.85|145.85|147.85|145.85|147.57|145.57|0
1641395320000|2022-01-05 15:08:40|147.71|145.71|147.02|145.02|147.71|145.71|147.02|145.02|0
1641395330000|2022-01-05 15:08:50|147.16|145.16|146.88|144.88|147.16|145.16|146.88|144.88|0
1641395340000|2022-01-05 15:09:00|147.02|145.02|146.88|144.88|147.02|145.02|146.75|144.75|0
1641395350000|2022-01-05 15:09:10|147.3|145.3|147.02|145.02|147.3|145.3|147.02|145.02|0
1641395360000|2022-01-05 15:09:20|146.75|144.75|146.88|144.88|147.02|145.02|146.75|144.75|0
1641395370000|2022-01-05 15:09:30|146.75|144.75|146.26|144.26|146.75|144.75|146.26|144.26|0
1641395380000|2022-01-05 15:09:40|146.47|144.47|146.2|144.2|146.47|144.47|146.2|144.2|0
1641395390000|2022-01-05 15:09:50|146.33|144.33|146.4|144.4|146.47|144.47|146.33|144.33|0
1641395400000|2022-01-05 15:10:00|146.61|144.61|146.47|144.47|146.61|144.61|146.06|144.06|0
1641395410000|2022-01-05 15:10:10|146.75|144.75|146.81|144.81|147.02|145.02|146.75|144.75|0
1641395420000|2022-01-05 15:10:20|146.75|144.75|147.02|145.02|147.02|145.02|146.61|144.61|0
1641395430000|2022-01-05 15:10:30|146.54|144.54|146.33|144.33|146.54|144.54|146.33|144.33|0
1641395440000|2022-01-05 15:10:40|146.75|144.75|146.75|144.75|147.02|145.02|146.75|144.75|0
1641395450000|2022-01-05 15:10:50|146.61|144.61|146.2|144.2|146.61|144.61|146.2|144.2|0
1641395460000|2022-01-05 15:11:00|146.61|144.61|146.75|144.75|146.88|144.88|146.61|144.61|0
1641395470000|2022-01-05 15:11:10|146.61|144.61|146.47|144.47|146.61|144.61|146.47|144.47|0
1641395480000|2022-01-05 15:11:20|146.61|144.61|146.88|144.88|146.88|144.88|146.47|144.47|0
1641395490000|2022-01-05 15:11:30|146.33|144.33|146.61|144.61|146.61|144.61|146.33|144.33|0
1641395500000|2022-01-05 15:11:40|146.74|144.74|146.33|144.33|146.74|144.74|146.33|144.33|0
1641395510000|2022-01-05 15:11:50|146.47|144.47|146.61|144.61|146.61|144.61|146.33|144.33|0
1641395520000|2022-01-05 15:12:00|146.47|144.47|146.61|144.61|146.61|144.61|146.47|144.47|0
1641395530000|2022-01-05 15:12:10|146.88|144.88|146.74|144.74|146.88|144.88|146.61|144.61|0
1641395550000|2022-01-05 15:12:30|146.88|144.88|146.88|144.88|147.02|145.02|146.74|144.74|0
1641395560000|2022-01-05 15:12:40|146.74|144.74|147.16|145.16|147.16|145.16|146.74|144.74|0
1641395570000|2022-01-05 15:12:50|147.43|145.43|147.43|145.43|147.57|145.57|147.43|145.43|0
1641395580000|2022-01-05 15:13:00|147.02|145.02|146.74|144.74|147.02|145.02|146.74|144.74|0
1641395590000|2022-01-05 15:13:10|147.02|145.02|147.29|145.29|147.29|145.29|147.02|145.02|0
1641395600000|2022-01-05 15:13:20|147.08|145.08|147.29|145.29|147.29|145.29|147.08|145.08|0
1641395610000|2022-01-05 15:13:30|147.43|145.43|147.16|145.16|147.57|145.57|147.16|145.16|0
1641395620000|2022-01-05 15:13:40|147.02|145.02|146.47|144.47|147.02|145.02|146.47|144.47|0
1641395630000|2022-01-05 15:13:50|146.61|144.61|145.78|143.78|146.61|144.61|145.78|143.78|0
1641395640000|2022-01-05 15:14:00|146.06|144.06|145.51|143.51|146.06|144.06|145.51|143.51|0
1641395650000|2022-01-05 15:14:10|145.78|143.78|146.06|144.06|146.06|144.06|145.78|143.78|0
1641395660000|2022-01-05 15:14:20|146.19|144.19|145.92|143.92|146.19|144.19|145.92|143.92|0
1641395670000|2022-01-05 15:14:30|146.06|144.06|146.06|144.06|146.06|144.06|146.06|144.06|0
1641395680000|2022-01-05 15:14:40|145.92|143.92|145.92|143.92|146.06|144.06|145.92|143.92|0
1641395690000|2022-01-05 15:14:50|145.78|143.78|145.78|143.78|145.78|143.78|145.65|143.65|0
1641395700000|2022-01-05 15:15:00|145.92|143.92|146.33|144.33|146.33|144.33|145.92|143.92|0
1641395710000|2022-01-05 15:15:10|146.19|144.19|146.47|144.47|146.47|144.47|146.19|144.19|0
1641395720000|2022-01-05 15:15:20|146.74|144.74|146.6|144.6|146.88|144.88|146.6|144.6|0
1641395730000|2022-01-05 15:15:30|146.47|144.47|145.92|143.92|146.47|144.47|145.92|143.92|0
1641395740000|2022-01-05 15:15:40|145.98|143.98|146.33|144.33|146.33|144.33|145.92|143.92|0
1641395750000|2022-01-05 15:15:50|146.19|144.19|146.33|144.33|146.47|144.47|146.19|144.19|0
1641395760000|2022-01-05 15:16:00|146.47|144.47|146.19|144.19|146.6|144.6|146.19|144.19|0
1641395770000|2022-01-05 15:16:10|146.06|144.06|146.33|144.33|146.33|144.33|146.06|144.06|0
1641395780000|2022-01-05 15:16:20|146.19|144.19|146.06|144.06|146.19|144.19|145.92|143.92|0
1641395790000|2022-01-05 15:16:30|146.19|144.19|146.6|144.6|146.74|144.74|146.19|144.19|0
1641395800000|2022-01-05 15:16:40|146.33|144.33|146.53|144.53|146.53|144.53|146.33|144.33|0
1641395810000|2022-01-05 15:16:50|146.6|144.6|146.74|144.74|146.74|144.74|146.6|144.6|0
1641395820000|2022-01-05 15:17:00|146.33|144.33|146.88|144.88|146.88|144.88|146.33|144.33|0
1641395830000|2022-01-05 15:17:10|147.02|145.02|146.47|144.47|147.02|145.02|146.47|144.47|0
1641395840000|2022-01-05 15:17:20|146.6|144.6|147.15|145.15|147.15|145.15|146.6|144.6|0
1641395850000|2022-01-05 15:17:30|147.02|145.02|147.29|145.29|147.29|145.29|147.02|145.02|0
1641395860000|2022-01-05 15:17:40|146.88|144.88|146.6|144.6|146.88|144.88|146.6|144.6|0
1641395870000|2022-01-05 15:17:50|146.47|144.47|146.67|144.67|146.74|144.74|146.47|144.47|0
1641395880000|2022-01-05 15:18:00|146.33|144.33|146.88|144.88|147.02|145.02|146.33|144.33|0
1641395890000|2022-01-05 15:18:10|147.02|145.02|146.88|144.88|147.15|145.15|146.88|144.88|0
1641395900000|2022-01-05 15:18:20|146.6|144.6|146.47|144.47|146.6|144.6|146.33|144.33|0
1641395910000|2022-01-05 15:18:30|146.33|144.33|146.33|144.33|146.33|144.33|146.19|144.19|0
1641395920000|2022-01-05 15:18:40|146.19|144.19|146.47|144.47|146.74|144.74|146.19|144.19|0
1641395930000|2022-01-05 15:18:50|146.33|144.33|145.78|143.78|146.33|144.33|145.78|143.78|0
1641395940000|2022-01-05 15:19:00|146.05|144.05|146.19|144.19|146.19|144.19|146.05|144.05|0
1641395950000|2022-01-05 15:19:10|146.05|144.05|146.05|144.05|146.19|144.19|146.05|144.05|0
1641395960000|2022-01-05 15:19:20|146.19|144.19|146.6|144.6|146.6|144.6|146.19|144.19|0
1641395970000|2022-01-05 15:19:30|146.47|144.47|146.47|144.47|146.6|144.6|146.47|144.47|0
1641395980000|2022-01-05 15:19:40|146.33|144.33|146.33|144.33|146.46|144.46|146.33|144.33|0
1641395990000|2022-01-05 15:19:50|146.19|144.19|146.26|144.26|146.33|144.33|146.19|144.19|0
1641396000000|2022-01-05 15:20:00|146.33|144.33|146.6|144.6|146.74|144.74|146.33|144.33|0
1641396010000|2022-01-05 15:20:10|146.46|144.46|146.74|144.74|146.74|144.74|146.46|144.46|0
1641396020000|2022-01-05 15:20:20|146.88|144.88|146.88|144.88|146.88|144.88|146.74|144.74|0
1641396030000|2022-01-05 15:20:30|147.01|145.01|147.15|145.15|147.15|145.15|147.01|145.01|0
1641396040000|2022-01-05 15:20:40|147.36|145.36|147.15|145.15|147.36|145.36|147.15|145.15|0
1641396050000|2022-01-05 15:20:50|147.01|145.01|147.29|145.29|147.29|145.29|146.88|144.88|0
1641396060000|2022-01-05 15:21:00|147.15|145.15|147.43|145.43|147.43|145.43|147.01|145.01|0
1641396070000|2022-01-05 15:21:10|147.98|145.98|148.12|146.12|148.26|146.26|147.98|145.98|0
1641396080000|2022-01-05 15:21:20|148.25|146.25|148.39|146.39|148.39|146.39|148.25|146.25|0
1641396090000|2022-01-05 15:21:30|148.53|146.53|147.84|145.84|148.53|146.53|147.84|145.84|0
1641396100000|2022-01-05 15:21:40|147.98|145.98|147.98|145.98|148.12|146.12|147.98|145.98|0
1641396110000|2022-01-05 15:21:50|148.12|146.12|148.39|146.39|148.39|146.39|148.12|146.12|0
1641396120000|2022-01-05 15:22:00|148.95|146.95|148.81|146.81|148.95|146.95|148.81|146.81|0
1641396130000|2022-01-05 15:22:10|148.95|146.95|148.67|146.67|148.95|146.95|148.53|146.53|0
1641396140000|2022-01-05 15:22:20|148.39|146.39|148.39|146.39|148.39|146.39|148.25|146.25|0
1641396150000|2022-01-05 15:22:30|148.25|146.25|148.25|146.25|148.39|146.39|148.25|146.25|0
1641396160000|2022-01-05 15:22:40|148.39|146.39|148.39|146.39|148.53|146.53|148.39|146.39|0
1641396170000|2022-01-05 15:22:50|148.53|146.53|148.53|146.53|148.67|146.67|148.53|146.53|0
1641396180000|2022-01-05 15:23:00|148.67|146.67|148.53|146.53|148.67|146.67|148.53|146.53|0
1641396190000|2022-01-05 15:23:10|148.67|146.67|149.08|147.08|149.08|147.08|148.67|146.67|0
1641396200000|2022-01-05 15:23:20|148.95|146.95|148.81|146.81|149.08|147.08|148.81|146.81|0
1641396210000|2022-01-05 15:23:30|148.67|146.67|147.29|145.29|148.67|146.67|147.29|145.29|0
1641396220000|2022-01-05 15:23:40|147.43|145.43|147.56|145.56|147.56|145.56|147.43|145.43|0
1641396230000|2022-01-05 15:23:50|147.84|145.84|148.12|146.12|148.12|146.12|147.84|145.84|0
1641396240000|2022-01-05 15:24:00|147.98|145.98|147.7|145.7|147.98|145.98|147.7|145.7|0
1641396250000|2022-01-05 15:24:10|147.56|145.56|147.56|145.56|147.56|145.56|147.56|145.56|0
1641396260000|2022-01-05 15:24:20|147.7|145.7|148.11|146.11|148.11|146.11|147.7|145.7|0
1641396270000|2022-01-05 15:24:30|148.04|146.04|148.25|146.25|148.25|146.25|148.04|146.04|0
1641396280000|2022-01-05 15:24:40|148.39|146.39|148.25|146.25|148.39|146.39|148.25|146.25|0
1641396290000|2022-01-05 15:24:50|148.39|146.39|148.53|146.53|148.53|146.53|148.39|146.39|0
1641396300000|2022-01-05 15:25:00|148.67|146.67|148.67|146.67|148.67|146.67|148.67|146.67|0
1641396310000|2022-01-05 15:25:10|148.81|146.81|150.2|148.2|150.2|148.2|148.81|146.81|0
1641396320000|2022-01-05 15:25:20|150.75|148.75|150.89|148.89|150.89|148.89|150.61|148.61|0
1641396330000|2022-01-05 15:25:30|150.61|148.61|150.75|148.75|151.03|149.03|150.61|148.61|0
1641396340000|2022-01-05 15:25:40|150.61|148.61|150.89|148.89|151.03|149.03|150.61|148.61|0
1641396350000|2022-01-05 15:25:50|151.03|149.03|150.75|148.75|151.03|149.03|150.75|148.75|0
1641396360000|2022-01-05 15:26:00|150.89|148.89|151.17|149.17|151.17|149.17|150.89|148.89|0
1641396370000|2022-01-05 15:26:10|151.31|149.31|151.17|149.17|151.45|149.45|151.17|149.17|0
1641396380000|2022-01-05 15:26:20|150.89|148.89|150.89|148.89|151.03|149.03|150.89|148.89|0
1641396390000|2022-01-05 15:26:30|150.61|148.61|150.75|148.75|150.75|148.75|150.61|148.61|0
1641396400000|2022-01-05 15:26:40|150.19|148.19|150.19|148.19|150.33|148.33|150.19|148.19|0
1641396410000|2022-01-05 15:26:50|150.47|148.47|150.19|148.19|150.47|148.47|150.19|148.19|0
1641396420000|2022-01-05 15:27:00|150.33|148.33|150.33|148.33|150.47|148.47|150.33|148.33|0
1641396430000|2022-01-05 15:27:10|150.47|148.47|150.61|148.61|150.75|148.75|150.47|148.47|0
1641396440000|2022-01-05 15:27:20|150.75|148.75|150.75|148.75|150.75|148.75|150.75|148.75|0
1641396450000|2022-01-05 15:27:30|149.92|147.92|150.19|148.19|150.19|148.19|149.92|147.92|0
1641396460000|2022-01-05 15:27:40|150.47|148.47|150.12|148.12|150.47|148.47|150.12|148.12|0
1641396470000|2022-01-05 15:27:50|150.05|148.05|150.33|148.33|150.33|148.33|150.05|148.05|0
1641396480000|2022-01-05 15:28:00|150.05|148.05|149.92|147.92|150.05|148.05|149.92|147.92|0
1641396490000|2022-01-05 15:28:10|150.19|148.19|150.05|148.05|150.19|148.19|150.05|148.05|0
1641396500000|2022-01-05 15:28:20|150.47|148.47|150.33|148.33|150.47|148.47|150.33|148.33|0
1641396510000|2022-01-05 15:28:30|150.47|148.47|150.61|148.61|150.61|148.61|150.47|148.47|0
1641396520000|2022-01-05 15:28:40|150.47|148.47|150.05|148.05|150.47|148.47|149.91|147.91|0
1641396530000|2022-01-05 15:28:50|149.78|147.78|149.78|147.78|149.78|147.78|149.78|147.78|0
1641396540000|2022-01-05 15:29:00|149.64|147.64|149.91|147.91|149.91|147.91|149.64|147.64|0
1641396550000|2022-01-05 15:29:10|149.78|147.78|150.19|148.19|150.19|148.19|149.78|147.78|0
1641396560000|2022-01-05 15:29:20|150.05|148.05|150.19|148.19|150.19|148.19|150.05|148.05|0
1641396570000|2022-01-05 15:29:30|150.33|148.33|150.33|148.33|150.33|148.33|150.19|148.19|0
1641396580000|2022-01-05 15:29:40|150.19|148.19|150.33|148.33|150.33|148.33|150.19|148.19|0
1641396590000|2022-01-05 15:29:50|150.19|148.19|150.19|148.19|150.19|148.19|150.05|148.05|0
1641396600000|2022-01-05 15:30:00|149.91|147.91|149.77|147.77|150.05|148.05|149.77|147.77|0
1641396610000|2022-01-05 15:30:10|149.5|147.5|149.08|147.08|149.5|147.5|149.08|147.08|0
1641396620000|2022-01-05 15:30:20|148.66|146.66|148.39|146.39|148.66|146.66|148.39|146.39|0
1641396630000|2022-01-05 15:30:30|148.53|146.53|148.94|146.94|148.94|146.94|148.53|146.53|0
1641396640000|2022-01-05 15:30:40|149.08|147.08|149.08|147.08|149.22|147.22|149.08|147.08|0
1641396650000|2022-01-05 15:30:50|148.94|146.94|148.8|146.8|148.94|146.94|148.8|146.8|0
1641396660000|2022-01-05 15:31:00|148.25|146.25|148.39|146.39|148.39|146.39|148.25|146.25|0
1641396670000|2022-01-05 15:31:10|148.53|146.53|148.8|146.8|148.8|146.8|148.53|146.53|0
1641396680000|2022-01-05 15:31:20|148.66|146.66|148.66|146.66|148.66|146.66|148.53|146.53|0
1641396690000|2022-01-05 15:31:30|148.53|146.53|148.66|146.66|148.66|146.66|148.53|146.53|0
1641396700000|2022-01-05 15:31:40|148.53|146.53|148.53|146.53|148.53|146.53|148.53|146.53|0
1641396710000|2022-01-05 15:31:50|148.39|146.39|148.11|146.11|148.53|146.53|148.11|146.11|0
1641396720000|2022-01-05 15:32:00|147.97|145.97|147.83|145.83|147.97|145.97|147.7|145.7|0
1641396730000|2022-01-05 15:32:10|147.97|145.97|148.52|146.52|148.52|146.52|147.97|145.97|0
1641396740000|2022-01-05 15:32:20|148.39|146.39|148.25|146.25|148.39|146.39|148.25|146.25|0
1641396750000|2022-01-05 15:32:30|148.39|146.39|148.52|146.52|148.52|146.52|148.25|146.25|0
1641396760000|2022-01-05 15:32:40|148.39|146.39|147.83|145.83|148.39|146.39|147.83|145.83|0
1641396770000|2022-01-05 15:32:50|147.7|145.7|147.97|145.97|147.97|145.97|147.7|145.7|0
1641396780000|2022-01-05 15:33:00|147.83|145.83|147.97|145.97|147.97|145.97|147.83|145.83|0
1641396790000|2022-01-05 15:33:10|148.11|146.11|147.56|145.56|148.11|146.11|147.56|145.56|0
1641396800000|2022-01-05 15:33:20|147.14|145.14|146.87|144.87|147.14|145.14|146.73|144.73|0
1641396810000|2022-01-05 15:33:30|146.59|144.59|146.87|144.87|146.87|144.87|146.59|144.59|0
1641396820000|2022-01-05 15:33:40|147.14|145.14|147.14|145.14|147.28|145.28|147.14|145.14|0
1641396830000|2022-01-05 15:33:50|147.01|145.01|147.28|145.28|147.28|145.28|147.01|145.01|0
1641396840000|2022-01-05 15:34:00|147.14|145.14|146.87|144.87|147.14|145.14|146.87|144.87|0
1641396850000|2022-01-05 15:34:10|147.01|145.01|146.59|144.59|147.01|145.01|146.59|144.59|0
1641396860000|2022-01-05 15:34:20|146.52|144.52|146.46|144.46|146.59|144.59|146.46|144.46|0
1641396870000|2022-01-05 15:34:30|146.59|144.59|146.73|144.73|146.73|144.73|146.59|144.59|0
1641396880000|2022-01-05 15:34:40|146.59|144.59|146.59|144.59|146.59|144.59|146.59|144.59|0
1641396890000|2022-01-05 15:34:50|146.73|144.73|146.73|144.73|146.87|144.87|146.59|144.59|0
1641396900000|2022-01-05 15:35:00|146.87|144.87|147.28|145.28|147.35|145.35|146.87|144.87|0
1641396910000|2022-01-05 15:35:10|147.01|145.01|147.28|145.28|147.28|145.28|146.73|144.73|0
1641396920000|2022-01-05 15:35:20|147.56|145.56|147.42|145.42|147.56|145.56|147.42|145.42|0
1641396930000|2022-01-05 15:35:30|147.28|145.28|147.69|145.69|147.69|145.69|147.28|145.28|0
1641396940000|2022-01-05 15:35:40|147.56|145.56|147.48|145.48|147.56|145.56|147.48|145.48|0
1641396950000|2022-01-05 15:35:50|147.69|145.69|148.11|146.11|148.11|146.11|147.56|145.56|0
1641396960000|2022-01-05 15:36:00|147.97|145.97|147.56|145.56|147.97|145.97|147.56|145.56|0
1641396970000|2022-01-05 15:36:10|147.28|145.28|147.28|145.28|147.42|145.42|147.14|145.14|0
1641396980000|2022-01-05 15:36:20|147.14|145.14|147.28|145.28|147.28|145.28|147.14|145.14|0
1641396990000|2022-01-05 15:36:30|147.14|145.14|147.42|145.42|147.42|145.42|147.14|145.14|0
1641397000000|2022-01-05 15:36:40|147.56|145.56|147.69|145.69|147.83|145.83|147.56|145.56|0
1641397010000|2022-01-05 15:36:50|147.55|145.55|147.55|145.55|147.55|145.55|147.42|145.42|0
1641397020000|2022-01-05 15:37:00|147.69|145.69|147.14|145.14|147.69|145.69|147.14|145.14|0
1641397030000|2022-01-05 15:37:10|147|145|147.55|145.55|147.55|145.55|147|145|0
1641397040000|2022-01-05 15:37:20|147.42|145.42|147.28|145.28|147.55|145.55|147.28|145.28|0
1641397050000|2022-01-05 15:37:30|147.42|145.42|147.14|145.14|147.42|145.42|147.07|145.07|0
1641397060000|2022-01-05 15:37:40|147.42|145.42|147.83|145.83|147.97|145.97|147.42|145.42|0
1641397070000|2022-01-05 15:37:50|147.97|145.97|147.83|145.83|147.97|145.97|147.83|145.83|0
1641397080000|2022-01-05 15:38:00|147.69|145.69|147.55|145.55|147.69|145.69|147.55|145.55|0
1641397090000|2022-01-05 15:38:10|147.42|145.42|147.28|145.28|147.42|145.42|147.28|145.28|0
1641397100000|2022-01-05 15:38:20|147.14|145.14|146.45|144.45|147.14|145.14|146.45|144.45|0
1641397110000|2022-01-05 15:38:30|146.32|144.32|146.45|144.45|146.52|144.52|146.32|144.32|0
1641397120000|2022-01-05 15:38:40|146.32|144.32|146.59|144.59|146.73|144.73|146.32|144.32|0
1641397130000|2022-01-05 15:38:50|146.45|144.45|146.73|144.73|146.73|144.73|146.32|144.32|0
1641397140000|2022-01-05 15:39:00|146.59|144.59|146.32|144.32|146.59|144.59|146.32|144.32|0
1641397150000|2022-01-05 15:39:10|146.45|144.45|146.18|144.18|146.45|144.45|146.18|144.18|0
1641397160000|2022-01-05 15:39:20|146.45|144.45|146.32|144.32|146.45|144.45|146.18|144.18|0
1641397170000|2022-01-05 15:39:30|146.59|144.59|146.86|144.86|146.86|144.86|146.59|144.59|0
1641397180000|2022-01-05 15:39:40|146.73|144.73|146.86|144.86|146.86|144.86|146.73|144.73|0
1641397190000|2022-01-05 15:39:50|147|145|146.73|144.73|147|145|146.73|144.73|0
1641397200000|2022-01-05 15:40:00|146.86|144.86|147|145|147|145|146.86|144.86|0
1641397210000|2022-01-05 15:40:10|146.86|144.86|146.86|144.86|146.86|144.86|146.86|144.86|0
1641397220000|2022-01-05 15:40:20|147|145|147|145|147|145|146.73|144.73|0
1641397230000|2022-01-05 15:40:30|146.86|144.86|146.73|144.73|146.86|144.86|146.73|144.73|0
1641397240000|2022-01-05 15:40:40|146.86|144.86|147.28|145.28|147.28|145.28|146.86|144.86|0
1641397250000|2022-01-05 15:40:50|147.14|145.14|146.73|144.73|147.14|145.14|146.73|144.73|0
1641397260000|2022-01-05 15:41:00|146.86|144.86|146.86|144.86|146.86|144.86|146.73|144.73|0
1641397270000|2022-01-05 15:41:10|146.73|144.73|146.86|144.86|146.86|144.86|146.73|144.73|0
1641397280000|2022-01-05 15:41:20|146.73|144.73|146.73|144.73|146.86|144.86|146.73|144.73|0
1641397290000|2022-01-05 15:41:30|146.86|144.86|147|145|147.14|145.14|146.86|144.86|0
1641397300000|2022-01-05 15:41:40|147.14|145.14|147.14|145.14|147.28|145.28|147.14|145.14|0
1641397310000|2022-01-05 15:41:50|147|145|147.14|145.14|147.14|145.14|147|145|0
1641397320000|2022-01-05 15:42:00|147.41|145.41|147.28|145.28|147.41|145.41|147.28|145.28|0
1641397330000|2022-01-05 15:42:10|147.41|145.41|147.28|145.28|147.41|145.41|147.28|145.28|0
1641397340000|2022-01-05 15:42:20|147.14|145.14|147|145|147.14|145.14|147|145|0
1641397350000|2022-01-05 15:42:30|147.14|145.14|146.86|144.86|147.14|145.14|146.86|144.86|0
1641397360000|2022-01-05 15:42:40|147|145|146.86|144.86|147|145|146.86|144.86|0
1641397370000|2022-01-05 15:42:50|147|145|147.28|145.28|147.28|145.28|147|145|0
1641397380000|2022-01-05 15:43:00|147.41|145.41|147|145|147.41|145.41|147|145|0
1641397390000|2022-01-05 15:43:10|146.86|144.86|146.86|144.86|146.93|144.93|146.72|144.72|0
1641397400000|2022-01-05 15:43:20|146.59|144.59|146.59|144.59|146.72|144.72|146.59|144.59|0
1641397410000|2022-01-05 15:43:30|146.72|144.72|146.86|144.86|146.86|144.86|146.72|144.72|0
1641397420000|2022-01-05 15:43:40|146.72|144.72|147.55|145.55|147.55|145.55|146.72|144.72|0
1641397440000|2022-01-05 15:44:00|147.41|145.41|147.55|145.55|147.55|145.55|147.41|145.41|0
1641397450000|2022-01-05 15:44:10|147.41|145.41|147.14|145.14|147.41|145.41|147.14|145.14|0
1641397460000|2022-01-05 15:44:20|147.27|145.27|147.69|145.69|147.69|145.69|147.27|145.27|0
1641397470000|2022-01-05 15:44:30|147.55|145.55|147.41|145.41|147.55|145.55|147.41|145.41|0
1641397480000|2022-01-05 15:44:40|147.83|145.83|147.96|145.96|147.96|145.96|147.83|145.83|0
1641397490000|2022-01-05 15:44:50|147.83|145.83|147.41|145.41|147.83|145.83|147.41|145.41|0
1641397500000|2022-01-05 15:45:00|147.55|145.55|147.41|145.41|147.69|145.69|147.27|145.27|0
1641397510000|2022-01-05 15:45:10|147.27|145.27|147.55|145.55|147.55|145.55|147.27|145.27|0
1641397520000|2022-01-05 15:45:20|147.41|145.41|147.55|145.55|147.55|145.55|147.41|145.41|0
1641397530000|2022-01-05 15:45:30|147.27|145.27|147.83|145.83|147.83|145.83|147.27|145.27|0
1641397540000|2022-01-05 15:45:40|147.96|145.96|148.1|146.1|148.1|146.1|147.83|145.83|0
1641397550000|2022-01-05 15:45:50|147.96|145.96|147.55|145.55|147.96|145.96|147.55|145.55|0
1641397560000|2022-01-05 15:46:00|147.41|145.41|147.55|145.55|147.55|145.55|147.14|145.14|0
1641397570000|2022-01-05 15:46:10|147.41|145.41|147.69|145.69|147.69|145.69|147.27|145.27|0
1641397580000|2022-01-05 15:46:20|147.55|145.55|147.55|145.55|147.55|145.55|147.41|145.41|0
1641397590000|2022-01-05 15:46:30|147.27|145.27|147.14|145.14|147.27|145.27|147.14|145.14|0
1641397600000|2022-01-05 15:46:40|147|145|146.72|144.72|147|145|146.72|144.72|0
1641397610000|2022-01-05 15:46:50|146.59|144.59|146.72|144.72|146.72|144.72|146.59|144.59|0
1641397620000|2022-01-05 15:47:00|146.59|144.59|146.31|144.31|146.59|144.59|146.17|144.17|0
1641397630000|2022-01-05 15:47:10|146.17|144.17|146.31|144.31|146.31|144.31|146.17|144.17|0
1641397640000|2022-01-05 15:47:20|146.17|144.17|146.04|144.04|146.17|144.17|146.04|144.04|0
1641397650000|2022-01-05 15:47:30|146.17|144.17|146.04|144.04|146.17|144.17|146.04|144.04|0
1641397660000|2022-01-05 15:47:40|146.17|144.17|146.17|144.17|146.17|144.17|146.17|144.17|0
1641397670000|2022-01-05 15:47:50|146.45|144.45|146.58|144.58|146.58|144.58|146.45|144.45|0
1641397680000|2022-01-05 15:48:00|146.72|144.72|146.31|144.31|146.72|144.72|146.31|144.31|0
1641397690000|2022-01-05 15:48:10|146.45|144.45|146.45|144.45|146.45|144.45|146.45|144.45|0
1641397700000|2022-01-05 15:48:20|146.58|144.58|146.58|144.58|146.58|144.58|146.58|144.58|0
1641397710000|2022-01-05 15:48:30|146.45|144.45|146.58|144.58|146.58|144.58|146.45|144.45|0
1641397720000|2022-01-05 15:48:40|146.86|144.86|146.72|144.72|146.86|144.86|146.72|144.72|0
1641397730000|2022-01-05 15:48:50|147|145|147|145|147.13|145.13|147|145|0
1641397740000|2022-01-05 15:49:00|146.86|144.86|147.27|145.27|147.41|145.41|146.86|144.86|0
1641397750000|2022-01-05 15:49:10|147.41|145.41|147.13|145.13|147.41|145.41|147.13|145.13|0
1641397760000|2022-01-05 15:49:20|147.27|145.27|147.27|145.27|147.41|145.41|147.27|145.27|0
1641397770000|2022-01-05 15:49:30|147.13|145.13|147.41|145.41|147.41|145.41|147.13|145.13|0
1641397780000|2022-01-05 15:49:40|147.27|145.27|147.41|145.41|147.41|145.41|147.27|145.27|0
1641397790000|2022-01-05 15:49:50|147.27|145.27|147.27|145.27|147.27|145.27|147.27|145.27|0
1641397800000|2022-01-05 15:50:00|147.13|145.13|146.72|144.72|147.13|145.13|146.72|144.72|0
1641397810000|2022-01-05 15:50:10|146.58|144.58|146.58|144.58|146.72|144.72|146.58|144.58|0
1641397820000|2022-01-05 15:50:20|146.31|144.31|146.31|144.31|146.31|144.31|146.17|144.17|0
1641397830000|2022-01-05 15:50:30|146.17|144.17|146.17|144.17|146.17|144.17|145.76|143.76|0
1641397840000|2022-01-05 15:50:40|146.03|144.03|146.17|144.17|146.17|144.17|146.03|144.03|0
1641397850000|2022-01-05 15:50:50|146.31|144.31|146.58|144.58|146.72|144.72|146.31|144.31|0
1641397860000|2022-01-05 15:51:00|146.45|144.45|146.17|144.17|146.45|144.45|146.17|144.17|0
1641397870000|2022-01-05 15:51:10|146.03|144.03|146.03|144.03|146.31|144.31|146.03|144.03|0
1641397880000|2022-01-05 15:51:20|146.17|144.17|146.31|144.31|146.31|144.31|146.03|144.03|0
1641397890000|2022-01-05 15:51:30|146.03|144.03|146.31|144.31|146.31|144.31|146.03|144.03|0
1641397920000|2022-01-05 15:52:00|146.17|144.17|146.44|144.44|146.44|144.44|146.03|144.03|0
1641397930000|2022-01-05 15:52:10|146.58|144.58|146.58|144.58|146.58|144.58|146.44|144.44|0
1641397940000|2022-01-05 15:52:20|146.44|144.44|146.44|144.44|146.58|144.58|146.44|144.44|0
1641397950000|2022-01-05 15:52:30|146.72|144.72|146.44|144.44|146.72|144.72|146.31|144.31|0
1641397960000|2022-01-05 15:52:40|146.31|144.31|146.44|144.44|146.44|144.44|146.31|144.31|0
1641397970000|2022-01-05 15:52:50|146.58|144.58|146.58|144.58|146.72|144.72|146.58|144.58|0
1641397980000|2022-01-05 15:53:00|146.72|144.72|146.86|144.86|146.86|144.86|146.72|144.72|0
1641397990000|2022-01-05 15:53:10|146.99|144.99|146.86|144.86|146.99|144.99|146.72|144.72|0
1641398000000|2022-01-05 15:53:20|146.58|144.58|146.72|144.72|146.72|144.72|146.58|144.58|0
1641398010000|2022-01-05 15:53:30|146.99|144.99|146.86|144.86|146.99|144.99|146.86|144.86|0
1641398020000|2022-01-05 15:53:40|146.72|144.72|146.99|144.99|146.99|144.99|146.72|144.72|0
1641398030000|2022-01-05 15:53:50|146.86|144.86|146.72|144.72|146.86|144.86|146.58|144.58|0
1641398040000|2022-01-05 15:54:00|146.78|144.78|146.72|144.72|146.78|144.78|146.72|144.72|0
1641398050000|2022-01-05 15:54:10|146.58|144.58|146.44|144.44|146.58|144.58|146.31|144.31|0
1641398060000|2022-01-05 15:54:20|146.58|144.58|146.58|144.58|146.72|144.72|146.58|144.58|0
1641398070000|2022-01-05 15:54:30|146.86|144.86|146.99|144.99|146.99|144.99|146.86|144.86|0
1641398080000|2022-01-05 15:54:40|147.41|145.41|147.41|145.41|147.54|145.54|147.41|145.41|0
1641398090000|2022-01-05 15:54:50|147.27|145.27|147.41|145.41|147.41|145.41|147.27|145.27|0
1641398100000|2022-01-05 15:55:00|147.27|145.27|147.68|145.68|147.82|145.82|147.27|145.27|0
1641398110000|2022-01-05 15:55:10|147.54|145.54|147.41|145.41|147.68|145.68|147.41|145.41|0
1641398120000|2022-01-05 15:55:20|147.68|145.68|147.13|145.13|147.68|145.68|147.13|145.13|0
1641398130000|2022-01-05 15:55:30|147.27|145.27|147.33|145.33|147.33|145.33|147.13|145.13|0
1641398140000|2022-01-05 15:55:40|147.41|145.41|147.13|145.13|147.54|145.54|147.13|145.13|0
1641398150000|2022-01-05 15:55:50|146.99|144.99|146.72|144.72|146.99|144.99|146.72|144.72|0
1641398160000|2022-01-05 15:56:00|146.85|144.85|146.99|144.99|146.99|144.99|146.85|144.85|0
1641398170000|2022-01-05 15:56:10|146.58|144.58|146.58|144.58|146.58|144.58|146.44|144.44|0
1641398180000|2022-01-05 15:56:20|146.85|144.85|146.72|144.72|146.99|144.99|146.72|144.72|0
1641398200000|2022-01-05 15:56:40|146.99|144.99|146.99|144.99|146.99|144.99|146.99|144.99|0
1641398210000|2022-01-05 15:56:50|146.85|144.85|146.85|144.85|146.85|144.85|146.72|144.72|0
1641398220000|2022-01-05 15:57:00|146.99|144.99|147.4|145.4|147.4|145.4|146.99|144.99|0
1641398230000|2022-01-05 15:57:10|147.54|145.54|147.68|145.68|147.68|145.68|147.54|145.54|0
1641398240000|2022-01-05 15:57:20|147.54|145.54|147.54|145.54|147.54|145.54|147.54|145.54|0
1641398250000|2022-01-05 15:57:30|147.68|145.68|147.4|145.4|147.68|145.68|147.4|145.4|0
1641398260000|2022-01-05 15:57:40|147.27|145.27|147.4|145.4|147.4|145.4|147.27|145.27|0
1641398270000|2022-01-05 15:57:50|147.47|145.47|147.27|145.27|147.54|145.54|147.27|145.27|0
1641398280000|2022-01-05 15:58:00|147.13|145.13|146.99|144.99|147.13|145.13|146.99|144.99|0
1641398290000|2022-01-05 15:58:10|146.85|144.85|146.85|144.85|146.99|144.99|146.85|144.85|0
1641398300000|2022-01-05 15:58:20|146.99|144.99|147.27|145.27|147.27|145.27|146.99|144.99|0
1641398310000|2022-01-05 15:58:30|147.13|145.13|146.99|144.99|147.13|145.13|146.99|144.99|0
1641398320000|2022-01-05 15:58:40|147.13|145.13|147.27|145.27|147.27|145.27|147.13|145.13|0
1641398340000|2022-01-05 15:59:00|147.13|145.13|147.13|145.13|147.13|145.13|147.13|145.13|0
1641398350000|2022-01-05 15:59:10|147.06|145.06|147.4|145.4|147.4|145.4|147.06|145.06|0
1641398360000|2022-01-05 15:59:20|147.68|145.68|147.82|145.82|147.95|145.95|147.68|145.68|0
1641398370000|2022-01-05 15:59:30|147.68|145.68|147.54|145.54|147.68|145.68|147.47|145.47|0
1641398380000|2022-01-05 15:59:40|147.4|145.4|147.4|145.4|147.4|145.4|147.4|145.4|0
1641398390000|2022-01-05 15:59:50|147.54|145.54|147.68|145.68|147.68|145.68|147.54|145.54|0
1641398400000|2022-01-05 16:00:00|147.82|145.82|147.82|145.82|147.82|145.82|147.68|145.68|0
1641398410000|2022-01-05 16:00:10|147.68|145.68|148.09|146.09|148.09|146.09|147.68|145.68|0
1641398420000|2022-01-05 16:00:20|147.95|145.95|148.09|146.09|148.09|146.09|147.82|145.82|0
1641398430000|2022-01-05 16:00:30|147.95|145.95|148.23|146.23|148.23|146.23|147.95|145.95|0
1641398440000|2022-01-05 16:00:40|148.09|146.09|147.95|145.95|148.09|146.09|147.95|145.95|0
1641398450000|2022-01-05 16:00:50|148.09|146.09|147.95|145.95|148.09|146.09|147.82|145.82|0
1641398460000|2022-01-05 16:01:00|147.82|145.82|147.82|145.82|147.95|145.95|147.82|145.82|0
1641398470000|2022-01-05 16:01:10|148.09|146.09|148.09|146.09|148.23|146.23|148.09|146.09|0
1641398480000|2022-01-05 16:01:20|147.95|145.95|148.09|146.09|148.09|146.09|147.95|145.95|0
1641398490000|2022-01-05 16:01:30|147.82|145.82|148.09|146.09|148.09|146.09|147.82|145.82|0
1641398500000|2022-01-05 16:01:40|147.95|145.95|147.82|145.82|147.95|145.95|147.82|145.82|0
1641398510000|2022-01-05 16:01:50|147.95|145.95|147.74|145.74|147.95|145.95|147.68|145.68|0
1641398520000|2022-01-05 16:02:00|147.68|145.68|147.68|145.68|147.68|145.68|147.54|145.54|0
1641398530000|2022-01-05 16:02:10|147.4|145.4|147.54|145.54|147.54|145.54|147.26|145.26|0
1641398540000|2022-01-05 16:02:20|147.4|145.4|147.26|145.26|147.4|145.4|147.13|145.13|0
1641398550000|2022-01-05 16:02:30|147.4|145.4|147.47|145.47|147.54|145.54|147.4|145.4|0
1641398560000|2022-01-05 16:02:40|147.54|145.54|147.54|145.54|147.68|145.68|147.54|145.54|0
1641398570000|2022-01-05 16:02:50|147.68|145.68|147.54|145.54|147.68|145.68|147.54|145.54|0
1641398580000|2022-01-05 16:03:00|147.4|145.4|147.4|145.4|147.4|145.4|147.33|145.33|0
1641398590000|2022-01-05 16:03:10|147.26|145.26|147.13|145.13|147.26|145.26|147.13|145.13|0
1641398600000|2022-01-05 16:03:20|147.26|145.26|146.85|144.85|147.26|145.26|146.85|144.85|0
1641398610000|2022-01-05 16:03:30|146.99|144.99|146.71|144.71|146.99|144.99|146.71|144.71|0
1641398620000|2022-01-05 16:03:40|146.57|144.57|146.57|144.57|146.57|144.57|146.57|144.57|0
1641398630000|2022-01-05 16:03:50|146.71|144.71|146.57|144.57|146.71|144.71|146.57|144.57|0
1641398640000|2022-01-05 16:04:00|146.71|144.71|146.44|144.44|146.71|144.71|146.44|144.44|0
1641398650000|2022-01-05 16:04:10|146.71|144.71|146.44|144.44|146.71|144.71|146.44|144.44|0
1641398660000|2022-01-05 16:04:20|146.3|144.3|146.3|144.3|146.44|144.44|146.3|144.3|0
1641398670000|2022-01-05 16:04:30|146.16|144.16|146.3|144.3|146.3|144.3|146.16|144.16|0
1641398680000|2022-01-05 16:04:40|146.16|144.16|146.16|144.16|146.16|144.16|146.16|144.16|0
1641398690000|2022-01-05 16:04:50|146.3|144.3|145.75|143.75|146.3|144.3|145.75|143.75|0
1641398700000|2022-01-05 16:05:00|145.89|143.89|146.03|144.03|146.03|144.03|145.75|143.75|0
1641398710000|2022-01-05 16:05:10|146.16|144.16|146.16|144.16|146.16|144.16|146.16|144.16|0
1641398720000|2022-01-05 16:05:20|146.3|144.3|146.3|144.3|146.44|144.44|146.3|144.3|0
1641398730000|2022-01-05 16:05:30|146.16|144.16|146.3|144.3|146.3|144.3|146.16|144.16|0
1641398740000|2022-01-05 16:05:40|146.44|144.44|146.3|144.3|146.44|144.44|146.3|144.3|0
1641398750000|2022-01-05 16:05:50|146.02|144.02|145.89|143.89|146.02|144.02|145.89|143.89|0
1641398760000|2022-01-05 16:06:00|145.75|143.75|145.89|143.89|145.89|143.89|145.75|143.75|0
1641398770000|2022-01-05 16:06:10|146.02|144.02|145.75|143.75|146.02|144.02|145.75|143.75|0
1641398780000|2022-01-05 16:06:20|145.48|143.48|145.07|143.07|145.48|143.48|145.07|143.07|0
1641398790000|2022-01-05 16:06:30|145.2|143.2|145.2|143.2|145.2|143.2|144.93|142.93|0
1641398800000|2022-01-05 16:06:40|145.34|143.34|145.2|143.2|145.34|143.34|145.2|143.2|0
1641398810000|2022-01-05 16:06:50|145.07|143.07|145.2|143.2|145.2|143.2|145.07|143.07|0
1641398820000|2022-01-05 16:07:00|145.07|143.07|145.07|143.07|145.2|143.2|145.07|143.07|0
1641398830000|2022-01-05 16:07:10|145.2|143.2|145.34|143.34|145.34|143.34|145.2|143.2|0
1641398840000|2022-01-05 16:07:20|145.2|143.2|145.34|143.34|145.34|143.34|145.13|143.13|0
1641398850000|2022-01-05 16:07:30|145.2|143.2|145.2|143.2|145.2|143.2|145.07|143.07|0
1641398860000|2022-01-05 16:07:40|145.07|143.07|145.2|143.2|145.2|143.2|145.07|143.07|0
1641398870000|2022-01-05 16:07:50|145.34|143.34|145.07|143.07|145.34|143.34|145.07|143.07|0
1641398880000|2022-01-05 16:08:00|144.93|142.93|144.93|142.93|145.07|143.07|144.93|142.93|0
1641398890000|2022-01-05 16:08:10|145.07|143.07|145.34|143.34|145.34|143.34|145.07|143.07|0
1641398900000|2022-01-05 16:08:20|145.2|143.2|144.79|142.79|145.2|143.2|144.79|142.79|0
1641398910000|2022-01-05 16:08:30|144.93|142.93|144.79|142.79|144.93|142.93|144.79|142.79|0
1641398920000|2022-01-05 16:08:40|145.07|143.07|144.93|142.93|145.07|143.07|144.93|142.93|0
1641398930000|2022-01-05 16:08:50|144.79|142.79|144.52|142.52|144.79|142.79|144.52|142.52|0
1641398940000|2022-01-05 16:09:00|144.25|142.25|144.38|142.38|144.52|142.52|144.25|142.25|0
1641398950000|2022-01-05 16:09:10|144.52|142.52|144.52|142.52|144.52|142.52|144.52|142.52|0
1641398960000|2022-01-05 16:09:20|144.66|142.66|144.79|142.79|144.79|142.79|144.66|142.66|0
1641398970000|2022-01-05 16:09:30|144.66|142.66|144.66|142.66|144.66|142.66|144.58|142.58|0
1641398980000|2022-01-05 16:09:40|144.79|142.79|144.79|142.79|144.79|142.79|144.66|142.66|0
1641398990000|2022-01-05 16:09:50|144.66|142.66|144.66|142.66|144.66|142.66|144.66|142.66|0
1641399000000|2022-01-05 16:10:00|144.79|142.79|144.93|142.93|145.06|143.06|144.79|142.79|0
1641399010000|2022-01-05 16:10:10|144.52|142.52|144.25|142.25|144.52|142.52|144.25|142.25|0
1641399020000|2022-01-05 16:10:20|144.11|142.11|143.97|141.97|144.11|142.11|143.97|141.97|0
1641399030000|2022-01-05 16:10:30|143.84|141.84|143.97|141.97|143.97|141.97|143.84|141.84|0
1641399040000|2022-01-05 16:10:40|144.11|142.11|143.97|141.97|144.11|142.11|143.97|141.97|0
1641399050000|2022-01-05 16:10:50|144.11|142.11|143.97|141.97|144.11|142.11|143.97|141.97|0
1641399060000|2022-01-05 16:11:00|144.11|142.11|143.7|141.7|144.11|142.11|143.7|141.7|0
1641399070000|2022-01-05 16:11:10|143.84|141.84|143.7|141.7|143.84|141.84|143.7|141.7|0
1641399080000|2022-01-05 16:11:20|143.57|141.57|143.7|141.7|143.7|141.7|143.57|141.57|0
1641399090000|2022-01-05 16:11:30|143.57|141.57|143.43|141.43|143.7|141.7|143.3|141.3|0
1641399100000|2022-01-05 16:11:40|143.36|141.36|143.29|141.29|143.36|141.36|143.29|141.29|0
1641399110000|2022-01-05 16:11:50|143.43|141.43|143.43|141.43|143.43|141.43|143.29|141.29|0
1641399120000|2022-01-05 16:12:00|143.57|141.57|144.25|142.25|144.25|142.25|143.57|141.57|0
1641399130000|2022-01-05 16:12:10|144.11|142.11|144.52|142.52|144.52|142.52|144.11|142.11|0
1641399140000|2022-01-05 16:12:20|144.65|142.65|144.52|142.52|144.65|142.65|144.52|142.52|0
1641399150000|2022-01-05 16:12:30|144.65|142.65|144.52|142.52|144.79|142.79|144.52|142.52|0
1641399160000|2022-01-05 16:12:40|144.65|142.65|144.38|142.38|144.65|142.65|144.38|142.38|0
1641399170000|2022-01-05 16:12:50|144.24|142.24|144.24|142.24|144.24|142.24|144.24|142.24|0
1641399180000|2022-01-05 16:13:00|144.38|142.38|144.38|142.38|144.38|142.38|144.24|142.24|0
1641399190000|2022-01-05 16:13:10|144.52|142.52|144.65|142.65|144.65|142.65|144.52|142.52|0
1641399200000|2022-01-05 16:13:20|144.79|142.79|144.79|142.79|144.79|142.79|144.79|142.79|0
1641399210000|2022-01-05 16:13:30|144.65|142.65|144.65|142.65|144.79|142.79|144.65|142.65|0
1641399220000|2022-01-05 16:13:40|144.72|142.72|144.72|142.72|144.72|142.72|144.72|142.72|0
1641399230000|2022-01-05 16:13:50|144.93|142.93|145.06|143.06|145.2|143.2|144.93|142.93|0
1641399240000|2022-01-05 16:14:00|145.2|143.2|144.79|142.79|145.2|143.2|144.79|142.79|0
1641399250000|2022-01-05 16:14:10|144.93|142.93|144.93|142.93|145.06|143.06|144.93|142.93|0
1641399260000|2022-01-05 16:14:20|145.06|143.06|144.93|142.93|145.06|143.06|144.93|142.93|0
1641399270000|2022-01-05 16:14:30|144.79|142.79|145.06|143.06|145.06|143.06|144.79|142.79|0
1641399280000|2022-01-05 16:14:40|145.2|143.2|145.33|143.33|145.33|143.33|145.2|143.2|0
1641399290000|2022-01-05 16:14:50|145.47|143.47|145.61|143.61|145.61|143.61|145.47|143.47|0
1641399300000|2022-01-05 16:15:00|145.47|143.47|145.74|143.74|145.74|143.74|145.47|143.47|0
1641399310000|2022-01-05 16:15:10|145.61|143.61|145.61|143.61|145.61|143.61|145.47|143.47|0
1641399320000|2022-01-05 16:15:20|145.74|143.74|145.88|143.88|145.88|143.88|145.74|143.74|0
1641399330000|2022-01-05 16:15:30|146.02|144.02|146.02|144.02|146.02|144.02|145.88|143.88|0
1641399340000|2022-01-05 16:15:40|146.16|144.16|146.16|144.16|146.16|144.16|146.02|144.02|0
1641399350000|2022-01-05 16:15:50|146.02|144.02|145.88|143.88|146.02|144.02|145.88|143.88|0
1641399360000|2022-01-05 16:16:00|146.02|144.02|146.02|144.02|146.16|144.16|146.02|144.02|0
1641399370000|2022-01-05 16:16:10|146.16|144.16|146.16|144.16|146.29|144.29|146.16|144.16|0
1641399380000|2022-01-05 16:16:20|146.29|144.29|146.02|144.02|146.29|144.29|146.02|144.02|0
1641399390000|2022-01-05 16:16:30|145.88|143.88|145.74|143.74|145.88|143.88|145.74|143.74|0
1641399400000|2022-01-05 16:16:40|145.88|143.88|146.29|144.29|146.29|144.29|145.88|143.88|0
1641399410000|2022-01-05 16:16:50|146.15|144.15|146.02|144.02|146.15|144.15|146.02|144.02|0
1641399420000|2022-01-05 16:17:00|145.88|143.88|145.61|143.61|145.88|143.88|145.61|143.61|0
1641399430000|2022-01-05 16:17:10|145.47|143.47|145.61|143.61|145.67|143.67|145.47|143.47|0
1641399440000|2022-01-05 16:17:20|145.74|143.74|146.29|144.29|146.29|144.29|145.74|143.74|0
1641399450000|2022-01-05 16:17:30|146.02|144.02|146.43|144.43|146.43|144.43|146.02|144.02|0
1641399460000|2022-01-05 16:17:40|146.29|144.29|146.15|144.15|146.29|144.29|146.15|144.15|0
1641399480000|2022-01-05 16:18:00|146.02|144.02|146.02|144.02|146.15|144.15|146.02|144.02|0
1641399490000|2022-01-05 16:18:10|145.95|143.95|146.02|144.02|146.02|144.02|145.95|143.95|0
1641399500000|2022-01-05 16:18:20|145.88|143.88|146.29|144.29|146.29|144.29|145.88|143.88|0
1641399510000|2022-01-05 16:18:30|146.15|144.15|146.02|144.02|146.15|144.15|146.02|144.02|0
1641399520000|2022-01-05 16:18:40|146.15|144.15|146.29|144.29|146.29|144.29|146.08|144.08|0
1641399530000|2022-01-05 16:18:50|146.43|144.43|146.43|144.43|146.43|144.43|146.43|144.43|0
1641399540000|2022-01-05 16:19:00|146.29|144.29|145.88|143.88|146.29|144.29|145.88|143.88|0
1641399550000|2022-01-05 16:19:10|145.81|143.81|145.88|143.88|145.88|143.88|145.74|143.74|0
1641399560000|2022-01-05 16:19:20|145.74|143.74|145.88|143.88|145.88|143.88|145.74|143.74|0
1641399570000|2022-01-05 16:19:30|145.74|143.74|145.74|143.74|145.74|143.74|145.74|143.74|0
1641399580000|2022-01-05 16:19:40|145.88|143.88|145.61|143.61|145.88|143.88|145.61|143.61|0
1641399590000|2022-01-05 16:19:50|145.67|143.67|145.74|143.74|145.74|143.74|145.6|143.6|0
1641399600000|2022-01-05 16:20:00|145.67|143.67|146.02|144.02|146.02|144.02|145.67|143.67|0
1641399610000|2022-01-05 16:20:10|145.88|143.88|145.88|143.88|145.88|143.88|145.74|143.74|0
1641399620000|2022-01-05 16:20:20|146.02|144.02|145.88|143.88|146.02|144.02|145.88|143.88|0
1641399630000|2022-01-05 16:20:30|146.02|144.02|146.02|144.02|146.15|144.15|146.02|144.02|0
1641399640000|2022-01-05 16:20:40|145.88|143.88|145.88|143.88|145.88|143.88|145.88|143.88|0
1641399650000|2022-01-05 16:20:50|145.74|143.74|145.88|143.88|145.88|143.88|145.74|143.74|0
1641399660000|2022-01-05 16:21:00|146.02|144.02|146.02|144.02|146.02|144.02|145.88|143.88|0
1641399670000|2022-01-05 16:21:10|146.01|144.01|146.29|144.29|146.29|144.29|146.01|144.01|0
1641399680000|2022-01-05 16:21:20|146.15|144.15|146.7|144.7|146.7|144.7|146.15|144.15|0
1641399690000|2022-01-05 16:21:30|146.56|144.56|146.56|144.56|146.84|144.84|146.56|144.56|0
1641399700000|2022-01-05 16:21:40|146.7|144.7|146.7|144.7|146.84|144.84|146.7|144.7|0
1641399710000|2022-01-05 16:21:50|146.84|144.84|146.7|144.7|146.84|144.84|146.7|144.7|0
1641399720000|2022-01-05 16:22:00|146.56|144.56|146.29|144.29|146.7|144.7|146.29|144.29|0
1641399730000|2022-01-05 16:22:10|146.43|144.43|146.29|144.29|146.43|144.43|146.29|144.29|0
1641399740000|2022-01-05 16:22:20|146.43|144.43|146.29|144.29|146.43|144.43|146.29|144.29|0
1641399750000|2022-01-05 16:22:30|146.15|144.15|146.15|144.15|146.15|144.15|146.15|144.15|0
1641399760000|2022-01-05 16:22:40|146.01|144.01|145.88|143.88|146.15|144.15|145.88|143.88|0
1641399770000|2022-01-05 16:22:50|145.74|143.74|145.88|143.88|145.88|143.88|145.74|143.74|0
1641399780000|2022-01-05 16:23:00|145.74|143.74|145.6|143.6|145.74|143.74|145.6|143.6|0
1641399790000|2022-01-05 16:23:10|145.47|143.47|145.33|143.33|145.47|143.47|145.33|143.33|0
1641399800000|2022-01-05 16:23:20|145.19|143.19|145.47|143.47|145.47|143.47|145.19|143.19|0
1641399810000|2022-01-05 16:23:30|145.33|143.33|145.47|143.47|145.47|143.47|145.33|143.33|0
1641399820000|2022-01-05 16:23:40|145.6|143.6|145.39|143.39|145.6|143.6|145.39|143.39|0
1641399830000|2022-01-05 16:23:50|145.47|143.47|145.47|143.47|145.47|143.47|145.47|143.47|0
1641399840000|2022-01-05 16:24:00|145.74|143.74|145.74|143.74|145.74|143.74|145.47|143.47|0
1641399850000|2022-01-05 16:24:10|145.6|143.6|145.88|143.88|145.88|143.88|145.6|143.6|0
1641399860000|2022-01-05 16:24:20|145.74|143.74|146.01|144.01|146.01|144.01|145.74|143.74|0
1641399870000|2022-01-05 16:24:30|145.88|143.88|145.74|143.74|146.01|144.01|145.74|143.74|0
1641399880000|2022-01-05 16:24:40|145.6|143.6|145.6|143.6|145.74|143.74|145.6|143.6|0
1641399890000|2022-01-05 16:24:50|145.74|143.74|145.74|143.74|145.74|143.74|145.6|143.6|0
1641399900000|2022-01-05 16:25:00|145.88|143.88|146.15|144.15|146.15|144.15|145.88|143.88|0
1641399910000|2022-01-05 16:25:10|146.29|144.29|146.29|144.29|146.29|144.29|146.15|144.15|0
1641399920000|2022-01-05 16:25:20|146.15|144.15|146.29|144.29|146.29|144.29|146.15|144.15|0
1641399930000|2022-01-05 16:25:30|146.15|144.15|146.15|144.15|146.29|144.29|146.15|144.15|0
1641399940000|2022-01-05 16:25:40|146.29|144.29|146.15|144.15|146.29|144.29|146.15|144.15|0
1641399950000|2022-01-05 16:25:50|146.01|144.01|146.01|144.01|146.15|144.15|146.01|144.01|0
1641399960000|2022-01-05 16:26:00|146.15|144.15|146.29|144.29|146.29|144.29|146.15|144.15|0
1641399970000|2022-01-05 16:26:10|146.15|144.15|146.29|144.29|146.29|144.29|146.15|144.15|0
1641399980000|2022-01-05 16:26:20|146.15|144.15|146.01|144.01|146.29|144.29|146.01|144.01|0
1641399990000|2022-01-05 16:26:30|145.87|143.87|145.74|143.74|145.87|143.87|145.74|143.74|0
1641400000000|2022-01-05 16:26:40|145.87|143.87|145.87|143.87|145.87|143.87|145.87|143.87|0
1641400010000|2022-01-05 16:26:50|146.01|144.01|146.01|144.01|146.01|144.01|146.01|144.01|0
1641400020000|2022-01-05 16:27:00|146.15|144.15|146.15|144.15|146.15|144.15|146.15|144.15|0
1641400030000|2022-01-05 16:27:10|146.01|144.01|146.01|144.01|146.01|144.01|146.01|144.01|0
1641400040000|2022-01-05 16:27:20|145.87|143.87|145.87|143.87|145.87|143.87|145.87|143.87|0
1641400050000|2022-01-05 16:27:30|146.01|144.01|145.87|143.87|146.01|144.01|145.87|143.87|0
1641400060000|2022-01-05 16:27:40|146.01|144.01|146.15|144.15|146.15|144.15|146.01|144.01|0
1641400070000|2022-01-05 16:27:50|146.01|144.01|146.15|144.15|146.15|144.15|145.87|143.87|0
1641400080000|2022-01-05 16:28:00|146.01|144.01|146.01|144.01|146.15|144.15|146.01|144.01|0
1641400090000|2022-01-05 16:28:10|146.56|144.56|146.42|144.42|146.56|144.56|146.42|144.42|0
1641400100000|2022-01-05 16:28:20|146.56|144.56|147.11|145.11|147.11|145.11|146.56|144.56|0
1641400110000|2022-01-05 16:28:30|146.97|144.97|146.97|144.97|146.97|144.97|146.9|144.9|0
1641400120000|2022-01-05 16:28:40|146.7|144.7|146.7|144.7|146.7|144.7|146.56|144.56|0
1641400130000|2022-01-05 16:28:50|146.42|144.42|146.56|144.56|146.56|144.56|146.42|144.42|0
1641400140000|2022-01-05 16:29:00|146.42|144.42|146.7|144.7|146.7|144.7|146.42|144.42|0
1641400180000|2022-01-05 16:29:40|146.83|144.83|146.83|144.83|146.83|144.83|146.83|144.83|0
1641400190000|2022-01-05 16:29:50|146.7|144.7|147.38|145.38|147.38|145.38|146.7|144.7|0
1641400200000|2022-01-05 16:30:00|147.25|145.25|147.52|145.52|147.52|145.52|147.25|145.25|0
1641400210000|2022-01-05 16:30:10|147.38|145.38|147.38|145.38|147.52|145.52|147.38|145.38|0
1641400220000|2022-01-05 16:30:20|147.25|145.25|147.11|145.11|147.25|145.25|147.11|145.11|0
1641400230000|2022-01-05 16:30:30|147.25|145.25|147.11|145.11|147.25|145.25|147.11|145.11|0
1641400240000|2022-01-05 16:30:40|146.97|144.97|146.7|144.7|146.97|144.97|146.7|144.7|0
1641400250000|2022-01-05 16:30:50|146.83|144.83|146.83|144.83|146.83|144.83|146.83|144.83|0
1641400260000|2022-01-05 16:31:00|146.7|144.7|146.56|144.56|146.7|144.7|146.56|144.56|0
1641400270000|2022-01-05 16:31:10|146.42|144.42|146.28|144.28|146.42|144.42|146.28|144.28|0
1641400280000|2022-01-05 16:31:20|146.42|144.42|146.42|144.42|146.42|144.42|146.42|144.42|0
1641400290000|2022-01-05 16:31:30|146.56|144.56|146.01|144.01|146.56|144.56|146.01|144.01|0
1641400300000|2022-01-05 16:31:40|145.87|143.87|146.42|144.42|146.42|144.42|145.87|143.87|0
1641400310000|2022-01-05 16:31:50|146.28|144.28|146.28|144.28|146.28|144.28|146.15|144.15|0
1641400320000|2022-01-05 16:32:00|146.15|144.15|145.87|143.87|146.15|144.15|145.87|143.87|0
1641400330000|2022-01-05 16:32:10|145.73|143.73|145.73|143.73|145.87|143.87|145.73|143.73|0
1641400340000|2022-01-05 16:32:20|145.46|143.46|145.6|143.6|145.6|143.6|145.46|143.46|0
1641400350000|2022-01-05 16:32:30|145.46|143.46|145.32|143.32|145.46|143.46|145.19|143.19|0
1641400360000|2022-01-05 16:32:40|145.05|143.05|145.19|143.19|145.19|143.19|145.05|143.05|0
1641400370000|2022-01-05 16:32:50|145.46|143.46|145.19|143.19|145.6|143.6|145.19|143.19|0
1641400380000|2022-01-05 16:33:00|145.32|143.32|145.05|143.05|145.32|143.32|144.91|142.91|0
1641400390000|2022-01-05 16:33:10|145.19|143.19|145.32|143.32|145.32|143.32|145.19|143.19|0
1641400400000|2022-01-05 16:33:20|145.19|143.19|145.19|143.19|145.19|143.19|145.19|143.19|0
1641400410000|2022-01-05 16:33:30|144.91|142.91|145.32|143.32|145.32|143.32|144.91|142.91|0
1641400420000|2022-01-05 16:33:40|145.19|143.19|145.05|143.05|145.19|143.19|144.91|142.91|0
1641400430000|2022-01-05 16:33:50|145.19|143.19|145.05|143.05|145.19|143.19|145.05|143.05|0
1641400440000|2022-01-05 16:34:00|144.78|142.78|144.91|142.91|145.05|143.05|144.78|142.78|0
1641400450000|2022-01-05 16:34:10|144.78|142.78|144.78|142.78|144.78|142.78|144.78|142.78|0
1641400460000|2022-01-05 16:34:20|144.91|142.91|144.91|142.91|144.91|142.91|144.91|142.91|0
1641400470000|2022-01-05 16:34:30|144.78|142.78|144.91|142.91|144.91|142.91|144.64|142.64|0
1641400480000|2022-01-05 16:34:40|144.64|142.64|144.64|142.64|144.64|142.64|144.64|142.64|0
1641400490000|2022-01-05 16:34:50|144.5|142.5|144.78|142.78|144.78|142.78|144.5|142.5|0
1641400500000|2022-01-05 16:35:00|145.05|143.05|145.32|143.32|145.32|143.32|145.05|143.05|0
1641400510000|2022-01-05 16:35:10|145.46|143.46|145.32|143.32|145.46|143.46|145.32|143.32|0
1641400520000|2022-01-05 16:35:20|145.46|143.46|145.46|143.46|145.6|143.6|145.46|143.46|0
1641400530000|2022-01-05 16:35:30|145.32|143.32|145.18|143.18|145.32|143.32|145.18|143.18|0
1641400540000|2022-01-05 16:35:40|145.32|143.32|145.18|143.18|145.32|143.32|145.18|143.18|0
1641400550000|2022-01-05 16:35:50|145.32|143.32|145.32|143.32|145.32|143.32|145.18|143.18|0
1641400560000|2022-01-05 16:36:00|145.18|143.18|145.18|143.18|145.18|143.18|145.18|143.18|0
1641400570000|2022-01-05 16:36:10|145.32|143.32|144.64|142.64|145.32|143.32|144.64|142.64|0
1641400580000|2022-01-05 16:36:20|144.78|142.78|144.78|142.78|144.91|142.91|144.64|142.64|0
1641400590000|2022-01-05 16:36:30|144.77|142.77|144.77|142.77|144.77|142.77|144.77|142.77|0
1641400600000|2022-01-05 16:36:40|144.91|142.91|144.91|142.91|144.91|142.91|144.91|142.91|0
1641400610000|2022-01-05 16:36:50|144.98|142.98|144.98|142.98|144.98|142.98|144.91|142.91|0
1641400620000|2022-01-05 16:37:00|145.05|143.05|144.5|142.5|145.05|143.05|144.5|142.5|0
1641400630000|2022-01-05 16:37:10|144.37|142.37|144.23|142.23|144.37|142.37|144.23|142.23|0
1641400640000|2022-01-05 16:37:20|144.09|142.09|144.5|142.5|144.5|142.5|144.09|142.09|0
1641400650000|2022-01-05 16:37:30|144.37|142.37|144.5|142.5|144.5|142.5|144.37|142.37|0
1641400660000|2022-01-05 16:37:40|144.64|142.64|144.64|142.64|144.64|142.64|144.64|142.64|0
1641400670000|2022-01-05 16:37:50|144.5|142.5|144.37|142.37|144.5|142.5|144.37|142.37|0
1641400680000|2022-01-05 16:38:00|144.5|142.5|144.77|142.77|144.77|142.77|144.5|142.5|0
1641400690000|2022-01-05 16:38:10|145.05|143.05|144.77|142.77|145.05|143.05|144.77|142.77|0
1641400700000|2022-01-05 16:38:20|144.64|142.64|144.77|142.77|144.77|142.77|144.64|142.64|0
1641400710000|2022-01-05 16:38:30|144.91|142.91|144.84|142.84|144.91|142.91|144.84|142.84|0
1641400720000|2022-01-05 16:38:40|144.91|142.91|144.91|142.91|145.11|143.11|144.91|142.91|0
1641400730000|2022-01-05 16:38:50|145.05|143.05|145.05|143.05|145.18|143.18|145.05|143.05|0
1641400740000|2022-01-05 16:39:00|145.18|143.18|145.18|143.18|145.18|143.18|145.18|143.18|0
1641400750000|2022-01-05 16:39:10|145.32|143.32|145.46|143.46|145.46|143.46|145.32|143.32|0
1641400760000|2022-01-05 16:39:20|145.59|143.59|145.59|143.59|145.59|143.59|145.59|143.59|0
1641400770000|2022-01-05 16:39:30|145.46|143.46|145.32|143.32|145.46|143.46|145.32|143.32|0
1641400780000|2022-01-05 16:39:40|145.46|143.46|145.46|143.46|145.46|143.46|145.46|143.46|0
1641400790000|2022-01-05 16:39:50|145.59|143.59|145.46|143.46|145.59|143.59|145.46|143.46|0
1641400800000|2022-01-05 16:40:00|145.32|143.32|145.18|143.18|145.32|143.32|145.18|143.18|0
1641400810000|2022-01-05 16:40:10|145.32|143.32|145.46|143.46|145.46|143.46|145.18|143.18|0
1641400820000|2022-01-05 16:40:20|145.18|143.18|145.46|143.46|145.46|143.46|145.18|143.18|0
1641400830000|2022-01-05 16:40:30|145.32|143.32|145.32|143.32|145.32|143.32|145.32|143.32|0
1641400840000|2022-01-05 16:40:40|145.38|143.38|145.46|143.46|145.46|143.46|145.38|143.38|0
1641400850000|2022-01-05 16:40:50|145.59|143.59|145.45|143.45|145.59|143.59|145.45|143.45|0
1641400860000|2022-01-05 16:41:00|145.59|143.59|145.45|143.45|145.59|143.59|145.45|143.45|0
1641400880000|2022-01-05 16:41:20|145.32|143.32|145.04|143.04|145.32|143.32|145.04|143.04|0
1641400890000|2022-01-05 16:41:30|145.18|143.18|145.18|143.18|145.18|143.18|145.18|143.18|0
1641400900000|2022-01-05 16:41:40|145.11|143.11|145.18|143.18|145.18|143.18|145.04|143.04|0
1641400910000|2022-01-05 16:41:50|144.91|142.91|144.77|142.77|144.91|142.91|144.77|142.77|0
1641400920000|2022-01-05 16:42:00|144.64|142.64|144.5|142.5|144.64|142.64|144.5|142.5|0
1641400930000|2022-01-05 16:42:10|144.36|142.36|144.23|142.23|144.36|142.36|144.23|142.23|0
1641400940000|2022-01-05 16:42:20|144.36|142.36|144.36|142.36|144.36|142.36|144.36|142.36|0
1641400950000|2022-01-05 16:42:30|144.23|142.23|144.09|142.09|144.23|142.23|144.09|142.09|0
1641400960000|2022-01-05 16:42:40|143.55|141.55|143.68|141.68|143.82|141.82|143.55|141.55|0
1641400970000|2022-01-05 16:42:50|143.55|141.55|143.55|141.55|143.55|141.55|143.41|141.41|0
1641400980000|2022-01-05 16:43:00|143.68|141.68|143.95|141.95|143.95|141.95|143.68|141.68|0
1641400990000|2022-01-05 16:43:10|143.82|141.82|144.09|142.09|144.23|142.23|143.82|141.82|0
1641401000000|2022-01-05 16:43:20|144.23|142.23|144.36|142.36|144.5|142.5|144.23|142.23|0
1641401010000|2022-01-05 16:43:30|144.23|142.23|144.09|142.09|144.23|142.23|143.95|141.95|0
1641401020000|2022-01-05 16:43:40|143.95|141.95|143.68|141.68|144.09|142.09|143.68|141.68|0
1641401030000|2022-01-05 16:43:50|143.41|141.41|143.41|141.41|143.41|141.41|143.41|141.41|0
1641401040000|2022-01-05 16:44:00|143.55|141.55|143|141|143.68|141.68|143|141|0
1641401060000|2022-01-05 16:44:20|142.73|140.73|142.6|140.6|142.73|140.73|142.46|140.46|0
1641401070000|2022-01-05 16:44:30|143|141|143.27|141.27|143.27|141.27|143|141|0
1641401080000|2022-01-05 16:44:40|143.2|141.2|143|141|143.27|141.27|143|141|0
1641401090000|2022-01-05 16:44:50|143.27|141.27|142.73|140.73|143.27|141.27|142.73|140.73|0
1641401100000|2022-01-05 16:45:00|143|141|142.87|140.87|143|141|142.6|140.6|0
1641401110000|2022-01-05 16:45:10|142.73|140.73|143|141|143|141|142.73|140.73|0
1641401120000|2022-01-05 16:45:20|143.27|141.27|143.14|141.14|143.41|141.41|143.14|141.14|0
1641401130000|2022-01-05 16:45:30|143.27|141.27|143.14|141.14|143.27|141.27|143|141|0
1641401140000|2022-01-05 16:45:40|143|141|142.87|140.87|143|141|142.87|140.87|0
1641401150000|2022-01-05 16:45:50|142.73|140.73|142.6|140.6|142.87|140.87|142.6|140.6|0
1641401160000|2022-01-05 16:46:00|142.73|140.73|142.6|140.6|142.73|140.73|142.6|140.6|0
1641401170000|2022-01-05 16:46:10|142.73|140.73|142.46|140.46|142.73|140.73|142.46|140.46|0
1641401180000|2022-01-05 16:46:20|142.6|140.6|142.53|140.53|142.6|140.6|142.53|140.53|0
1641401190000|2022-01-05 16:46:30|142.6|140.6|142.33|140.33|142.6|140.6|142.33|140.33|0
1641401200000|2022-01-05 16:46:40|142.46|140.46|142.33|140.33|142.46|140.46|142.33|140.33|0
1641401210000|2022-01-05 16:46:50|142.46|140.46|142.6|140.6|142.6|140.6|142.33|140.33|0
1641401220000|2022-01-05 16:47:00|142.73|140.73|143|141|143|141|142.73|140.73|0
1641401230000|2022-01-05 16:47:10|143.14|141.14|143.14|141.14|143.27|141.27|143.14|141.14|0
1641401240000|2022-01-05 16:47:20|143.27|141.27|143.41|141.41|143.54|141.54|143.27|141.27|0
1641401250000|2022-01-05 16:47:30|143.68|141.68|143.54|141.54|143.68|141.68|143.54|141.54|0
1641401260000|2022-01-05 16:47:40|143.47|141.47|143.34|141.34|143.47|141.47|143.34|141.34|0
1641401270000|2022-01-05 16:47:50|143.27|141.27|143.27|141.27|143.41|141.41|143.27|141.27|0
1641401280000|2022-01-05 16:48:00|143.14|141.14|143.54|141.54|143.54|141.54|143.14|141.14|0
1641401290000|2022-01-05 16:48:10|143.41|141.41|143.54|141.54|143.54|141.54|143.41|141.41|0
1641401300000|2022-01-05 16:48:20|143.41|141.41|143.68|141.68|143.68|141.68|143.41|141.41|0
1641401310000|2022-01-05 16:48:30|143.81|141.81|143.68|141.68|143.81|141.81|143.68|141.68|0
1641401320000|2022-01-05 16:48:40|143.81|141.81|143.54|141.54|143.81|141.81|143.54|141.54|0
1641401330000|2022-01-05 16:48:50|143.41|141.41|143.14|141.14|143.41|141.41|143.14|141.14|0
1641401340000|2022-01-05 16:49:00|143|141|142.73|140.73|143|141|142.73|140.73|0
1641401350000|2022-01-05 16:49:10|142.59|140.59|142.59|140.59|142.59|140.59|142.59|140.59|0
1641401360000|2022-01-05 16:49:20|142.73|140.73|142.87|140.87|142.87|140.87|142.59|140.59|0
1641401370000|2022-01-05 16:49:30|143|141|142.86|140.86|143|141|142.86|140.86|0
1641401380000|2022-01-05 16:49:40|143|141|143|141|143|141|143|141|0
1641401390000|2022-01-05 16:49:50|143.14|141.14|143|141|143.14|141.14|143|141|0
1641401400000|2022-01-05 16:50:00|143.14|141.14|143.41|141.41|143.41|141.41|143.14|141.14|0
1641401410000|2022-01-05 16:50:10|143.54|141.54|143.27|141.27|143.54|141.54|143.27|141.27|0
1641401420000|2022-01-05 16:50:20|143.14|141.14|143.14|141.14|143.14|141.14|142.93|140.93|0
1641401430000|2022-01-05 16:50:30|143|141|143.14|141.14|143.14|141.14|143|141|0
1641401440000|2022-01-05 16:50:40|143|141|143|141|143|141|143|141|0
1641401450000|2022-01-05 16:50:50|143.13|141.13|143.13|141.13|143.13|141.13|143|141|0
1641401460000|2022-01-05 16:51:00|143|141|143.13|141.13|143.27|141.27|143|141|0
1641401470000|2022-01-05 16:51:10|143.27|141.27|143.41|141.41|143.41|141.41|143|141|0
1641401480000|2022-01-05 16:51:20|143.27|141.27|143|141|143.27|141.27|143|141|0
1641401490000|2022-01-05 16:51:30|143.13|141.13|143.13|141.13|143.13|141.13|143.13|141.13|0
1641401500000|2022-01-05 16:51:40|143|141|142.66|140.66|143|141|142.66|140.66|0
1641401510000|2022-01-05 16:51:50|142.73|140.73|142.46|140.46|142.73|140.73|142.46|140.46|0
1641401520000|2022-01-05 16:52:00|142.59|140.59|142.73|140.73|142.73|140.73|142.59|140.59|0
1641401530000|2022-01-05 16:52:10|142.59|140.59|142.59|140.59|142.59|140.59|142.59|140.59|0
1641401540000|2022-01-05 16:52:20|142.73|140.73|142.46|140.46|142.73|140.73|142.32|140.32|0
1641401550000|2022-01-05 16:52:30|142.73|140.73|142.59|140.59|142.73|140.73|142.59|140.59|0
1641401560000|2022-01-05 16:52:40|142.46|140.46|142.32|140.32|142.46|140.46|142.32|140.32|0
1641401570000|2022-01-05 16:52:50|142.46|140.46|142.46|140.46|142.46|140.46|142.32|140.32|0
1641401580000|2022-01-05 16:53:00|142.32|140.32|142.52|140.52|142.52|140.52|142.32|140.32|0
1641401590000|2022-01-05 16:53:10|142.46|140.46|142.46|140.46|142.59|140.59|142.46|140.46|0
1641401600000|2022-01-05 16:53:20|142.59|140.59|142.73|140.73|142.73|140.73|142.59|140.59|0
1641401610000|2022-01-05 16:53:30|142.59|140.59|142.73|140.73|142.73|140.73|142.46|140.46|0
1641401620000|2022-01-05 16:53:40|142.59|140.59|142.59|140.59|142.73|140.73|142.59|140.59|0
1641401630000|2022-01-05 16:53:50|142.73|140.73|142.46|140.46|142.73|140.73|142.46|140.46|0
1641401640000|2022-01-05 16:54:00|142.32|140.32|142.46|140.46|142.46|140.46|142.32|140.32|0
1641401650000|2022-01-05 16:54:10|142.86|140.86|142.73|140.73|142.86|140.86|142.73|140.73|0
1641401660000|2022-01-05 16:54:20|142.86|140.86|143|141|143|141|142.86|140.86|0
1641401670000|2022-01-05 16:54:30|142.86|140.86|142.86|140.86|142.86|140.86|142.86|140.86|0
1641401680000|2022-01-05 16:54:40|142.73|140.73|142.73|140.73|142.86|140.86|142.73|140.73|0
1641401690000|2022-01-05 16:54:50|142.59|140.59|142.59|140.59|142.59|140.59|142.59|140.59|0
1641401700000|2022-01-05 16:55:00|142.73|140.73|142.73|140.73|142.73|140.73|142.73|140.73|0
1641401710000|2022-01-05 16:55:10|142.86|140.86|143.13|141.13|143.13|141.13|142.86|140.86|0
1641401720000|2022-01-05 16:55:20|143|141|143.13|141.13|143.13|141.13|143|141|0
1641401730000|2022-01-05 16:55:30|143|141|143.13|141.13|143.13|141.13|143|141|0
1641401740000|2022-01-05 16:55:40|143.27|141.27|143.27|141.27|143.27|141.27|143.27|141.27|0
1641401750000|2022-01-05 16:55:50|143.13|141.13|143.13|141.13|143.13|141.13|143|141|0
1641401760000|2022-01-05 16:56:00|143|141|143|141|143|141|143|141|0
1641401770000|2022-01-05 16:56:10|143.13|141.13|143|141|143.13|141.13|143|141|0
1641401780000|2022-01-05 16:56:20|143.13|141.13|143.13|141.13|143.13|141.13|143.13|141.13|0
1641401800000|2022-01-05 16:56:40|143.2|141.2|143.27|141.27|143.27|141.27|143.13|141.13|0
1641401810000|2022-01-05 16:56:50|143.4|141.4|143.27|141.27|143.4|141.4|143.27|141.27|0
1641401820000|2022-01-05 16:57:00|143.13|141.13|143.27|141.27|143.27|141.27|143.13|141.13|0
1641401830000|2022-01-05 16:57:10|143.13|141.13|143.4|141.4|143.4|141.4|143.13|141.13|0
1641401850000|2022-01-05 16:57:30|143.54|141.54|143.67|141.67|143.67|141.67|143.54|141.54|0
1641401860000|2022-01-05 16:57:40|143.81|141.81|143.81|141.81|143.81|141.81|143.81|141.81|0
1641401870000|2022-01-05 16:57:50|143.67|141.67|143.67|141.67|143.67|141.67|143.67|141.67|0
1641401880000|2022-01-05 16:58:00|143.81|141.81|143.81|141.81|143.81|141.81|143.67|141.67|0
1641401890000|2022-01-05 16:58:10|143.74|141.74|144.08|142.08|144.08|142.08|143.74|141.74|0
1641401900000|2022-01-05 16:58:20|143.94|141.94|143.67|141.67|143.94|141.94|143.67|141.67|0
1641401910000|2022-01-05 16:58:30|143.4|141.4|143.27|141.27|143.4|141.4|143.27|141.27|0
1641401920000|2022-01-05 16:58:40|143.4|141.4|143.67|141.67|143.67|141.67|143.4|141.4|0
1641401930000|2022-01-05 16:58:50|143.81|141.81|143.81|141.81|143.94|141.94|143.81|141.81|0
1641401940000|2022-01-05 16:59:00|143.67|141.67|143.27|141.27|143.67|141.67|143.27|141.27|0
1641401950000|2022-01-05 16:59:10|143.4|141.4|143.4|141.4|143.4|141.4|143.4|141.4|0
1641401960000|2022-01-05 16:59:20|143.27|141.27|143.67|141.67|143.67|141.67|143.27|141.27|0
1641401970000|2022-01-05 16:59:30|143.54|141.54|143.54|141.54|143.54|141.54|143.47|141.47|0
1641401980000|2022-01-05 16:59:40|143.67|141.67|143.67|141.67|143.67|141.67|143.67|141.67|0
1641401990000|2022-01-05 16:59:50|143.54|141.54|143.54|141.54|143.54|141.54|143.54|141.54|0
1641402000000|2022-01-05 17:00:00|143.4|141.4|142.86|140.86|143.4|141.4|142.86|140.86|0
1641402010000|2022-01-05 17:00:10|142.72|140.72|142.72|140.72|142.72|140.72|142.72|140.72|0
1641402020000|2022-01-05 17:00:20|142.86|140.86|143.13|141.13|143.13|141.13|142.86|140.86|0
1641402050000|2022-01-05 17:00:50|143.26|141.26|143.6|141.6|143.6|141.6|143.26|141.26|0
1641402060000|2022-01-05 17:01:00|143.81|141.81|143.54|141.54|143.81|141.81|143.54|141.54|0
1641402070000|2022-01-05 17:01:10|143.67|141.67|143.67|141.67|143.67|141.67|143.67|141.67|0
1641402080000|2022-01-05 17:01:20|143.81|141.81|143.67|141.67|143.81|141.81|143.67|141.67|0
1641402090000|2022-01-05 17:01:30|143.53|141.53|143.4|141.4|143.53|141.53|143.4|141.4|0
1641402110000|2022-01-05 17:01:50|143.26|141.26|143.26|141.26|143.26|141.26|143.26|141.26|0
1641402120000|2022-01-05 17:02:00|143.4|141.4|143.53|141.53|143.53|141.53|143.4|141.4|0
1641402130000|2022-01-05 17:02:10|143.67|141.67|143.94|141.94|143.94|141.94|143.67|141.67|0
1641402140000|2022-01-05 17:02:20|143.81|141.81|143.81|141.81|143.94|141.94|143.81|141.81|0
1641402150000|2022-01-05 17:02:30|143.67|141.67|143.67|141.67|143.67|141.67|143.67|141.67|0
1641402160000|2022-01-05 17:02:40|143.81|141.81|143.94|141.94|143.94|141.94|143.81|141.81|0
1641402170000|2022-01-05 17:02:50|144.08|142.08|144.08|142.08|144.08|142.08|143.94|141.94|0
1641402180000|2022-01-05 17:03:00|144.21|142.21|144.35|142.35|144.35|142.35|144.21|142.21|0
1641402190000|2022-01-05 17:03:10|144.49|142.49|144.62|142.62|144.62|142.62|144.49|142.49|0
1641402200000|2022-01-05 17:03:20|144.76|142.76|144.76|142.76|144.76|142.76|144.76|142.76|0
1641402210000|2022-01-05 17:03:30|144.62|142.62|144.35|142.35|144.62|142.62|144.35|142.35|0
1641402220000|2022-01-05 17:03:40|144.49|142.49|144.21|142.21|144.49|142.49|144.21|142.21|0
1641402240000|2022-01-05 17:04:00|144.08|142.08|144.21|142.21|144.35|142.35|144.08|142.08|0
1641402250000|2022-01-05 17:04:10|144.08|142.08|143.94|141.94|144.08|142.08|143.94|141.94|0
1641402260000|2022-01-05 17:04:20|143.87|141.87|143.87|141.87|143.87|141.87|143.87|141.87|0
1641402270000|2022-01-05 17:04:30|143.94|141.94|144.76|142.76|144.76|142.76|143.94|141.94|0
1641402280000|2022-01-05 17:04:40|144.62|142.62|144.89|142.89|144.89|142.89|144.62|142.62|0
1641402290000|2022-01-05 17:04:50|145.03|143.03|145.17|143.17|145.17|143.17|145.03|143.03|0
1641402300000|2022-01-05 17:05:00|145.03|143.03|144.89|142.89|145.03|143.03|144.89|142.89|0
1641402310000|2022-01-05 17:05:10|144.76|142.76|144.48|142.48|144.76|142.76|144.48|142.48|0
1641402320000|2022-01-05 17:05:20|144.76|142.76|144.76|142.76|144.76|142.76|144.76|142.76|0
1641402330000|2022-01-05 17:05:30|145.03|143.03|145.3|143.3|145.3|143.3|145.03|143.03|0
1641402340000|2022-01-05 17:05:40|145.17|143.17|145.03|143.03|145.17|143.17|145.03|143.03|0
1641402350000|2022-01-05 17:05:50|144.89|142.89|145.03|143.03|145.03|143.03|144.89|142.89|0
1641402360000|2022-01-05 17:06:00|144.89|142.89|145.3|143.3|145.3|143.3|144.89|142.89|0
1641402370000|2022-01-05 17:06:10|145.44|143.44|145.17|143.17|145.44|143.44|145.17|143.17|0
1641402380000|2022-01-05 17:06:20|145.03|143.03|145.17|143.17|145.23|143.23|145.03|143.03|0
1641402390000|2022-01-05 17:06:30|145.03|143.03|145.17|143.17|145.17|143.17|145.03|143.03|0
1641402400000|2022-01-05 17:06:40|145.03|143.03|144.89|142.89|145.03|143.03|144.89|142.89|0
1641402420000|2022-01-05 17:07:00|145.03|143.03|144.76|142.76|145.03|143.03|144.76|142.76|0
1641402430000|2022-01-05 17:07:10|144.89|142.89|144.76|142.76|144.89|142.89|144.76|142.76|0
1641402440000|2022-01-05 17:07:20|144.89|142.89|144.89|142.89|145.03|143.03|144.89|142.89|0
1641402450000|2022-01-05 17:07:30|145.03|143.03|145.03|143.03|145.03|143.03|145.03|143.03|0
1641402460000|2022-01-05 17:07:40|144.76|142.76|145.16|143.16|145.16|143.16|144.76|142.76|0
1641402470000|2022-01-05 17:07:50|145.03|143.03|145.03|143.03|145.16|143.16|145.03|143.03|0
1641402480000|2022-01-05 17:08:00|144.89|142.89|144.89|142.89|145.03|143.03|144.89|142.89|0
1641402490000|2022-01-05 17:08:10|144.76|142.76|144.21|142.21|144.76|142.76|144.21|142.21|0
1641402500000|2022-01-05 17:08:20|144.35|142.35|144.48|142.48|144.62|142.62|144.35|142.35|0
1641402510000|2022-01-05 17:08:30|144.75|142.75|144.48|142.48|144.75|142.75|144.48|142.48|0
1641402520000|2022-01-05 17:08:40|144.35|142.35|144.21|142.21|144.35|142.35|144.21|142.21|0
1641402530000|2022-01-05 17:08:50|144.35|142.35|144.48|142.48|144.48|142.48|144.35|142.35|0
1641402540000|2022-01-05 17:09:00|144.21|142.21|144.35|142.35|144.35|142.35|144.21|142.21|0
1641402550000|2022-01-05 17:09:10|144.21|142.21|144.07|142.07|144.21|142.21|143.8|141.8|0
1641402560000|2022-01-05 17:09:20|144.21|142.21|144.35|142.35|144.35|142.35|144.21|142.21|0
1641402570000|2022-01-05 17:09:30|144.07|142.07|144.48|142.48|144.48|142.48|144.07|142.07|0
1641402580000|2022-01-05 17:09:40|144.62|142.62|144.48|142.48|144.62|142.62|144.48|142.48|0
1641402590000|2022-01-05 17:09:50|144.35|142.35|144.48|142.48|144.62|142.62|144.35|142.35|0
1641402600000|2022-01-05 17:10:00|144.35|142.35|144.35|142.35|144.48|142.48|144.35|142.35|0
1641402610000|2022-01-05 17:10:10|144.48|142.48|144.75|142.75|144.75|142.75|144.48|142.48|0
1641402620000|2022-01-05 17:10:20|144.89|142.89|144.62|142.62|144.89|142.89|144.62|142.62|0
1641402630000|2022-01-05 17:10:30|144.89|142.89|144.89|142.89|145.03|143.03|144.89|142.89|0
1641402640000|2022-01-05 17:10:40|145.03|143.03|144.89|142.89|145.03|143.03|144.89|142.89|0
1641402650000|2022-01-05 17:10:50|144.75|142.75|144.62|142.62|144.75|142.75|144.62|142.62|0
1641402660000|2022-01-05 17:11:00|144.48|142.48|144.48|142.48|144.48|142.48|144.41|142.41|0
1641402670000|2022-01-05 17:11:10|144.55|142.55|144.62|142.62|144.62|142.62|144.55|142.55|0
1641402680000|2022-01-05 17:11:20|144.75|142.75|144.62|142.62|144.75|142.75|144.62|142.62|0
1641402690000|2022-01-05 17:11:30|144.75|142.75|144.75|142.75|144.89|142.89|144.75|142.75|0
1641402700000|2022-01-05 17:11:40|144.82|142.82|144.82|142.82|144.82|142.82|144.82|142.82|0
1641402710000|2022-01-05 17:11:50|144.89|142.89|144.89|142.89|144.89|142.89|144.89|142.89|0
1641402720000|2022-01-05 17:12:00|144.75|142.75|144.89|142.89|144.89|142.89|144.75|142.75|0
1641402730000|2022-01-05 17:12:10|145.03|143.03|144.75|142.75|145.03|143.03|144.75|142.75|0
1641402740000|2022-01-05 17:12:20|144.89|142.89|145.16|143.16|145.16|143.16|144.89|142.89|0
1641402750000|2022-01-05 17:12:30|145.03|143.03|145.03|143.03|145.16|143.16|145.03|143.03|0
1641402760000|2022-01-05 17:12:40|145.16|143.16|145.03|143.03|145.16|143.16|145.03|143.03|0
1641402770000|2022-01-05 17:12:50|145.16|143.16|145.02|143.02|145.16|143.16|144.89|142.89|0
1641402780000|2022-01-05 17:13:00|144.89|142.89|144.89|142.89|144.89|142.89|144.89|142.89|0
1641402790000|2022-01-05 17:13:10|144.75|142.75|144.75|142.75|144.75|142.75|144.75|142.75|0
1641402800000|2022-01-05 17:13:20|144.62|142.62|144.48|142.48|144.62|142.62|144.48|142.48|0
1641402810000|2022-01-05 17:13:30|144.62|142.62|144.62|142.62|144.62|142.62|144.48|142.48|0
1641402820000|2022-01-05 17:13:40|144.48|142.48|144.48|142.48|144.48|142.48|144.48|142.48|0
1641402830000|2022-01-05 17:13:50|144.62|142.62|144.62|142.62|144.62|142.62|144.62|142.62|0
1641402840000|2022-01-05 17:14:00|144.75|142.75|144.89|142.89|144.89|142.89|144.75|142.75|0
1641402850000|2022-01-05 17:14:10|144.75|142.75|144.61|142.61|144.75|142.75|144.61|142.61|0
1641402860000|2022-01-05 17:14:20|144.75|142.75|144.75|142.75|144.75|142.75|144.75|142.75|0
1641402880000|2022-01-05 17:14:40|144.89|142.89|144.89|142.89|144.89|142.89|144.89|142.89|0
1641402890000|2022-01-05 17:14:50|145.3|143.3|145.3|143.3|145.3|143.3|145.3|143.3|0
1641402900000|2022-01-05 17:15:00|145.43|143.43|145.43|143.43|145.57|143.57|145.43|143.43|0
1641402910000|2022-01-05 17:15:10|145.3|143.3|145.3|143.3|145.3|143.3|145.3|143.3|0
1641402920000|2022-01-05 17:15:20|145.23|143.23|145.16|143.16|145.23|143.23|145.02|143.02|0
1641402940000|2022-01-05 17:15:40|145.3|143.3|145.71|143.71|145.71|143.71|145.3|143.3|0
1641402950000|2022-01-05 17:15:50|145.57|143.57|145.57|143.57|145.71|143.71|145.57|143.57|0
1641402960000|2022-01-05 17:16:00|145.43|143.43|146.12|144.12|146.12|144.12|145.43|143.43|0
1641402970000|2022-01-05 17:16:10|145.98|143.98|145.43|143.43|145.98|143.98|145.43|143.43|0
1641402980000|2022-01-05 17:16:20|145.57|143.57|145.57|143.57|145.57|143.57|145.57|143.57|0
1641402990000|2022-01-05 17:16:30|145.43|143.43|145.57|143.57|145.57|143.57|145.43|143.43|0
1641403000000|2022-01-05 17:16:40|145.43|143.43|145.43|143.43|145.57|143.57|145.43|143.43|0
1641403010000|2022-01-05 17:16:50|145.57|143.57|145.5|143.5|145.57|143.57|145.5|143.5|0
1641403020000|2022-01-05 17:17:00|145.43|143.43|145.43|143.43|145.43|143.43|145.3|143.3|0
1641403030000|2022-01-05 17:17:10|145.57|143.57|145.43|143.43|145.57|143.57|145.43|143.43|0
1641403040000|2022-01-05 17:17:20|145.57|143.57|146.25|144.25|146.25|144.25|145.57|143.57|0
1641403050000|2022-01-05 17:17:30|146.12|144.12|146.12|144.12|146.12|144.12|145.98|143.98|0
1641403060000|2022-01-05 17:17:40|145.98|143.98|145.98|143.98|146.12|144.12|145.84|143.84|0
1641403070000|2022-01-05 17:17:50|145.84|143.84|145.57|143.57|145.84|143.84|145.57|143.57|0
1641403080000|2022-01-05 17:18:00|145.43|143.43|145.57|143.57|145.57|143.57|145.43|143.43|0
1641403090000|2022-01-05 17:18:10|145.71|143.71|145.71|143.71|145.71|143.71|145.57|143.57|0
1641403100000|2022-01-05 17:18:20|145.84|143.84|145.84|143.84|145.98|143.98|145.84|143.84|0
1641403110000|2022-01-05 17:18:30|145.71|143.71|146.12|144.12|146.12|144.12|145.71|143.71|0
1641403120000|2022-01-05 17:18:40|145.98|143.98|146.12|144.12|146.12|144.12|145.98|143.98|0
1641403130000|2022-01-05 17:18:50|145.98|143.98|145.84|143.84|146.12|144.12|145.84|143.84|0
1641403140000|2022-01-05 17:19:00|145.98|143.98|146.12|144.12|146.12|144.12|145.98|143.98|0
1641403150000|2022-01-05 17:19:10|145.98|143.98|145.98|143.98|145.98|143.98|145.98|143.98|0
1641403160000|2022-01-05 17:19:20|145.84|143.84|145.84|143.84|145.84|143.84|145.84|143.84|0
1641403170000|2022-01-05 17:19:30|145.7|143.7|145.57|143.57|145.7|143.7|145.57|143.57|0
1641403180000|2022-01-05 17:19:40|145.7|143.7|145.7|143.7|145.7|143.7|145.57|143.57|0
1641403190000|2022-01-05 17:19:50|145.98|143.98|146.12|144.12|146.12|144.12|145.98|143.98|0
1641403200000|2022-01-05 17:20:00|145.98|143.98|145.84|143.84|145.98|143.98|145.84|143.84|0
1641403210000|2022-01-05 17:20:10|145.77|143.77|145.7|143.7|145.84|143.84|145.7|143.7|0
1641403220000|2022-01-05 17:20:20|145.77|143.77|145.84|143.84|145.98|143.98|145.77|143.77|0
1641403230000|2022-01-05 17:20:30|145.98|143.98|145.84|143.84|145.98|143.98|145.84|143.84|0
1641403240000|2022-01-05 17:20:40|145.7|143.7|145.84|143.84|145.98|143.98|145.7|143.7|0
1641403250000|2022-01-05 17:20:50|145.77|143.77|145.7|143.7|145.77|143.77|145.7|143.7|0
1641403260000|2022-01-05 17:21:00|145.57|143.57|145.57|143.57|145.57|143.57|145.57|143.57|0
1641403270000|2022-01-05 17:21:10|145.7|143.7|145.43|143.43|145.7|143.7|145.43|143.43|0
1641403280000|2022-01-05 17:21:20|145.57|143.57|145.7|143.7|145.7|143.7|145.57|143.57|0
1641403290000|2022-01-05 17:21:30|145.57|143.57|145.57|143.57|145.57|143.57|145.57|143.57|0
1641403310000|2022-01-05 17:21:50|145.98|143.98|145.98|143.98|145.98|143.98|145.98|143.98|0
1641403320000|2022-01-05 17:22:00|146.11|144.11|146.25|144.25|146.25|144.25|146.11|144.11|0
1641403330000|2022-01-05 17:22:10|146.39|144.39|146.66|144.66|146.66|144.66|146.39|144.39|0
1641403340000|2022-01-05 17:22:20|146.53|144.53|146.53|144.53|146.53|144.53|146.53|144.53|0
1641403350000|2022-01-05 17:22:30|146.66|144.66|146.39|144.39|146.66|144.66|146.39|144.39|0
1641403360000|2022-01-05 17:22:40|146.25|144.25|146.11|144.11|146.39|144.39|146.11|144.11|0
1641403370000|2022-01-05 17:22:50|146.25|144.25|146.25|144.25|146.25|144.25|146.25|144.25|0
1641403380000|2022-01-05 17:23:00|146.39|144.39|146.39|144.39|146.39|144.39|146.25|144.25|0
1641403390000|2022-01-05 17:23:10|146.52|144.52|146.52|144.52|146.52|144.52|146.39|144.39|0
1641403400000|2022-01-05 17:23:20|146.39|144.39|146.39|144.39|146.39|144.39|146.39|144.39|0
1641403410000|2022-01-05 17:23:30|146.25|144.25|146.25|144.25|146.25|144.25|146.25|144.25|0
1641403420000|2022-01-05 17:23:40|146.52|144.52|146.45|144.45|146.52|144.52|146.45|144.45|0
1641403430000|2022-01-05 17:23:50|146.52|144.52|146.52|144.52|146.66|144.66|146.52|144.52|0
1641403440000|2022-01-05 17:24:00|146.39|144.39|146.32|144.32|146.39|144.39|146.25|144.25|0
1641403450000|2022-01-05 17:24:10|146.52|144.52|146.52|144.52|146.52|144.52|146.39|144.39|0
1641403460000|2022-01-05 17:24:20|146.45|144.45|146.39|144.39|146.52|144.52|146.39|144.39|0
1641403470000|2022-01-05 17:24:30|146.52|144.52|146.25|144.25|146.52|144.52|146.25|144.25|0
1641403480000|2022-01-05 17:24:40|146.39|144.39|146.39|144.39|146.39|144.39|146.39|144.39|0
1641403490000|2022-01-05 17:24:50|146.25|144.25|146.25|144.25|146.25|144.25|146.25|144.25|0
1641403500000|2022-01-05 17:25:00|146.39|144.39|146.39|144.39|146.52|144.52|146.39|144.39|0
1641403510000|2022-01-05 17:25:10|146.25|144.25|146.39|144.39|146.39|144.39|146.25|144.25|0
1641403520000|2022-01-05 17:25:20|146.52|144.52|146.66|144.66|146.66|144.66|146.52|144.52|0
1641403530000|2022-01-05 17:25:30|146.94|144.94|147.07|145.07|147.21|145.21|146.94|144.94|0
1641403540000|2022-01-05 17:25:40|146.94|144.94|147.07|145.07|147.07|145.07|146.94|144.94|0
1641403550000|2022-01-05 17:25:50|146.94|144.94|146.8|144.8|146.94|144.94|146.8|144.8|0
1641403570000|2022-01-05 17:26:10|146.66|144.66|147.21|145.21|147.21|145.21|146.66|144.66|0
1641403580000|2022-01-05 17:26:20|146.94|144.94|146.66|144.66|146.94|144.94|146.66|144.66|0
1641403590000|2022-01-05 17:26:30|146.73|144.73|146.8|144.8|146.8|144.8|146.73|144.73|0
1641403600000|2022-01-05 17:26:40|146.94|144.94|146.94|144.94|146.94|144.94|146.94|144.94|0
1641403610000|2022-01-05 17:26:50|146.8|144.8|146.66|144.66|146.8|144.8|146.66|144.66|0
1641403620000|2022-01-05 17:27:00|146.8|144.8|146.93|144.93|146.93|144.93|146.8|144.8|0
1641403630000|2022-01-05 17:27:10|146.8|144.8|146.93|144.93|146.93|144.93|146.8|144.8|0
1641403640000|2022-01-05 17:27:20|147.07|145.07|147.07|145.07|147.07|145.07|146.93|144.93|0
1641403650000|2022-01-05 17:27:30|146.93|144.93|147.07|145.07|147.07|145.07|146.93|144.93|0
1641403660000|2022-01-05 17:27:40|146.93|144.93|146.93|144.93|147.07|145.07|146.93|144.93|0
1641403670000|2022-01-05 17:27:50|146.8|144.8|146.66|144.66|146.8|144.8|146.66|144.66|0
1641403680000|2022-01-05 17:28:00|147.07|145.07|147.35|145.35|147.35|145.35|147.07|145.07|0
1641403690000|2022-01-05 17:28:10|147.21|145.21|147.21|145.21|147.21|145.21|147.07|145.07|0
1641403710000|2022-01-05 17:28:30|147.07|145.07|147.07|145.07|147.07|145.07|147.07|145.07|0
1641403720000|2022-01-05 17:28:40|146.93|144.93|147.07|145.07|147.07|145.07|146.93|144.93|0
1641403730000|2022-01-05 17:28:50|146.93|144.93|146.93|144.93|147.07|145.07|146.93|144.93|0
1641403740000|2022-01-05 17:29:00|146.8|144.8|146.93|144.93|146.93|144.93|146.8|144.8|0
1641403750000|2022-01-05 17:29:10|146.86|144.86|146.52|144.52|146.86|144.86|146.52|144.52|0
1641403760000|2022-01-05 17:29:20|146.38|144.38|146.66|144.66|146.66|144.66|146.38|144.38|0
1641403770000|2022-01-05 17:29:30|146.8|144.8|146.8|144.8|146.8|144.8|146.8|144.8|0
1641403790000|2022-01-05 17:29:50|146.93|144.93|146.93|144.93|146.93|144.93|146.93|144.93|0
1641403800000|2022-01-05 17:30:00|146.8|144.8|146.8|144.8|146.93|144.93|146.8|144.8|0
1641403810000|2022-01-05 17:30:10|146.86|144.86|146.8|144.8|146.86|144.86|146.8|144.8|0
1641403820000|2022-01-05 17:30:20|146.93|144.93|146.93|144.93|146.93|144.93|146.93|144.93|0
1641403830000|2022-01-05 17:30:30|146.8|144.8|146.8|144.8|146.8|144.8|146.8|144.8|0
1641403840000|2022-01-05 17:30:40|146.93|144.93|146.66|144.66|146.93|144.93|146.66|144.66|0
1641403850000|2022-01-05 17:30:50|146.52|144.52|146.52|144.52|146.66|144.66|146.52|144.52|0
1641403860000|2022-01-05 17:31:00|146.38|144.38|146.25|144.25|146.38|144.38|146.25|144.25|0
1641403870000|2022-01-05 17:31:10|146.04|144.04|146.11|144.11|146.11|144.11|146.04|144.04|0
1641403880000|2022-01-05 17:31:20|146.25|144.25|146.11|144.11|146.25|144.25|146.11|144.11|0
1641403890000|2022-01-05 17:31:30|146.04|144.04|146.04|144.04|146.04|144.04|146.04|144.04|0
1641403900000|2022-01-05 17:31:40|146.25|144.25|145.97|143.97|146.25|144.25|145.97|143.97|0
1641403910000|2022-01-05 17:31:50|145.7|143.7|145.56|143.56|145.7|143.7|145.56|143.56|0
1641403920000|2022-01-05 17:32:00|145.7|143.7|145.42|143.42|145.7|143.7|145.42|143.42|0
1641403930000|2022-01-05 17:32:10|145.29|143.29|145.56|143.56|145.56|143.56|145.15|143.15|0
1641403940000|2022-01-05 17:32:20|145.7|143.7|145.83|143.83|145.83|143.83|145.7|143.7|0
1641403950000|2022-01-05 17:32:30|145.56|143.56|145.42|143.42|145.56|143.56|145.42|143.42|0
1641403960000|2022-01-05 17:32:40|145.56|143.56|145.56|143.56|145.56|143.56|145.56|143.56|0
1641403970000|2022-01-05 17:32:50|145.7|143.7|145.83|143.83|145.83|143.83|145.7|143.7|0
1641403980000|2022-01-05 17:33:00|145.97|143.97|145.7|143.7|146.11|144.11|145.7|143.7|0
1641403990000|2022-01-05 17:33:10|145.42|143.42|145.29|143.29|145.42|143.42|145.29|143.29|0
1641404000000|2022-01-05 17:33:20|145.42|143.42|145.15|143.15|145.42|143.42|145.15|143.15|0
1641404010000|2022-01-05 17:33:30|145.01|143.01|145.01|143.01|145.01|143.01|145.01|143.01|0
1641404020000|2022-01-05 17:33:40|144.74|142.74|145.01|143.01|145.01|143.01|144.74|142.74|0
1641404030000|2022-01-05 17:33:50|144.88|142.88|145.29|143.29|145.29|143.29|144.74|142.74|0
1641404040000|2022-01-05 17:34:00|145.15|143.15|145.28|143.28|145.42|143.42|145.15|143.15|0
1641404050000|2022-01-05 17:34:10|145.15|143.15|145.28|143.28|145.42|143.42|145.15|143.15|0
1641404060000|2022-01-05 17:34:20|145.15|143.15|145.15|143.15|145.15|143.15|145.15|143.15|0
1641404070000|2022-01-05 17:34:30|145.01|143.01|145.08|143.08|145.08|143.08|145.01|143.01|0
1641404080000|2022-01-05 17:34:40|145.01|143.01|145.01|143.01|145.01|143.01|145.01|143.01|0
1641404090000|2022-01-05 17:34:50|145.15|143.15|145.15|143.15|145.15|143.15|145.15|143.15|0
1641404100000|2022-01-05 17:35:00|145.01|143.01|144.87|142.87|145.15|143.15|144.87|142.87|0
1641404110000|2022-01-05 17:35:10|144.6|142.6|144.6|142.6|144.6|142.6|144.47|142.47|0
1641404120000|2022-01-05 17:35:20|144.19|142.19|144.47|142.47|144.47|142.47|144.19|142.19|0
1641404130000|2022-01-05 17:35:30|144.33|142.33|144.47|142.47|144.47|142.47|144.33|142.33|0
1641404140000|2022-01-05 17:35:40|144.87|142.87|144.8|142.8|144.87|142.87|144.8|142.8|0
1641404150000|2022-01-05 17:35:50|145.15|143.15|144.87|142.87|145.15|143.15|144.87|142.87|0
1641404160000|2022-01-05 17:36:00|144.74|142.74|144.74|142.74|144.74|142.74|144.74|142.74|0
1641404170000|2022-01-05 17:36:10|144.8|142.8|144.87|142.87|144.87|142.87|144.74|142.74|0
1641404180000|2022-01-05 17:36:20|144.8|142.8|144.06|142.06|144.8|142.8|144.06|142.06|0
1641404190000|2022-01-05 17:36:30|143.92|141.92|143.92|141.92|143.92|141.92|143.65|141.65|0
1641404200000|2022-01-05 17:36:40|143.38|141.38|143.24|141.24|143.51|141.51|143.24|141.24|0
1641404210000|2022-01-05 17:36:50|142.97|140.97|142.97|140.97|143.11|141.11|142.97|140.97|0
1641404220000|2022-01-05 17:37:00|143.11|141.11|142.84|140.84|143.11|141.11|142.84|140.84|0
1641404230000|2022-01-05 17:37:10|142.7|140.7|142.29|140.29|142.84|140.84|142.29|140.29|0
1641404240000|2022-01-05 17:37:20|142.43|140.43|142.16|140.16|142.43|140.43|142.16|140.16|0
1641404250000|2022-01-05 17:37:30|142.02|140.02|141.75|139.75|142.02|140.02|141.75|139.75|0
1641404260000|2022-01-05 17:37:40|142.02|140.02|142.29|140.29|142.29|140.29|142.02|140.02|0
1641404270000|2022-01-05 17:37:50|142.16|140.16|142.29|140.29|142.29|140.29|142.16|140.16|0
1641404280000|2022-01-05 17:38:00|142.43|140.43|142.29|140.29|142.43|140.43|142.29|140.29|0
1641404290000|2022-01-05 17:38:10|142.43|140.43|142.29|140.29|142.43|140.43|142.29|140.29|0
1641404300000|2022-01-05 17:38:20|142.02|140.02|141.75|139.75|142.02|140.02|141.75|139.75|0
1641404310000|2022-01-05 17:38:30|141.89|139.89|142.16|140.16|142.16|140.16|141.89|139.89|0
1641404320000|2022-01-05 17:38:40|142.29|140.29|142.16|140.16|142.29|140.29|142.16|140.16|0
1641404330000|2022-01-05 17:38:50|142.02|140.02|142.02|140.02|142.16|140.16|142.02|140.02|0
1641404340000|2022-01-05 17:39:00|142.16|140.16|142.29|140.29|142.29|140.29|142.16|140.16|0
1641404350000|2022-01-05 17:39:10|142.56|140.56|142.56|140.56|142.56|140.56|142.43|140.43|0
1641404360000|2022-01-05 17:39:20|142.63|140.63|142.7|140.7|142.7|140.7|142.56|140.56|0
1641404370000|2022-01-05 17:39:30|142.83|140.83|142.56|140.56|142.83|140.83|142.56|140.56|0
1641404380000|2022-01-05 17:39:40|142.43|140.43|142.43|140.43|142.43|140.43|142.43|140.43|0
1641404390000|2022-01-05 17:39:50|142.56|140.56|142.02|140.02|142.7|140.7|142.02|140.02|0
1641404400000|2022-01-05 17:40:00|142.16|140.16|142.02|140.02|142.16|140.16|142.02|140.02|0
1641404410000|2022-01-05 17:40:10|141.89|139.89|142.22|140.22|142.22|140.22|141.89|139.89|0
1641404420000|2022-01-05 17:40:20|142.29|140.29|142.56|140.56|142.56|140.56|142.29|140.29|0
1641404430000|2022-01-05 17:40:30|142.83|140.83|142.97|140.97|142.97|140.97|142.83|140.83|0
1641404440000|2022-01-05 17:40:40|142.83|140.83|142.56|140.56|142.83|140.83|142.56|140.56|0
1641404450000|2022-01-05 17:40:50|142.29|140.29|142.43|140.43|142.56|140.56|142.29|140.29|0
1641404460000|2022-01-05 17:41:00|142.16|140.16|142.16|140.16|142.29|140.29|142.16|140.16|0
1641404470000|2022-01-05 17:41:10|142.29|140.29|142.29|140.29|142.29|140.29|142.29|140.29|0
1641404480000|2022-01-05 17:41:20|142.43|140.43|142.43|140.43|142.43|140.43|142.43|140.43|0
1641404490000|2022-01-05 17:41:30|142.29|140.29|142.02|140.02|142.29|140.29|142.02|140.02|0
1641404500000|2022-01-05 17:41:40|142.16|140.16|142.29|140.29|142.29|140.29|142.16|140.16|0
1641404510000|2022-01-05 17:41:50|142.16|140.16|142.16|140.16|142.16|140.16|142.16|140.16|0
1641404520000|2022-01-05 17:42:00|142.29|140.29|142.29|140.29|142.43|140.43|142.29|140.29|0
1641404530000|2022-01-05 17:42:10|142.16|140.16|142.22|140.22|142.22|140.22|142.16|140.16|0
1641404540000|2022-01-05 17:42:20|142.16|140.16|142.16|140.16|142.16|140.16|142.02|140.02|0
1641404550000|2022-01-05 17:42:30|142.02|140.02|142.02|140.02|142.02|140.02|142.02|140.02|0
1641404560000|2022-01-05 17:42:40|141.89|139.89|141.89|139.89|141.89|139.89|141.89|139.89|0
1641404570000|2022-01-05 17:42:50|142.02|140.02|142.16|140.16|142.16|140.16|142.02|140.02|0
1641404580000|2022-01-05 17:43:00|142.02|140.02|142.02|140.02|142.02|140.02|142.02|140.02|0
1641404590000|2022-01-05 17:43:10|141.89|139.89|141.89|139.89|141.89|139.89|141.89|139.89|0
1641404600000|2022-01-05 17:43:20|141.75|139.75|141.75|139.75|141.89|139.89|141.75|139.75|0
1641404610000|2022-01-05 17:43:30|141.62|139.62|141.35|139.35|141.62|139.62|140.94|138.94|0
1641404620000|2022-01-05 17:43:40|141.48|139.48|141.89|139.89|141.89|139.89|141.48|139.48|0
1641404630000|2022-01-05 17:43:50|141.62|139.62|141.89|139.89|142.02|140.02|141.62|139.62|0
1641404640000|2022-01-05 17:44:00|142.29|140.29|142.16|140.16|142.29|140.29|142.16|140.16|0
1641404650000|2022-01-05 17:44:10|142.29|140.29|142.15|140.15|142.29|140.29|142.15|140.15|0
1641404660000|2022-01-05 17:44:20|142.02|140.02|141.62|139.62|142.02|140.02|141.62|139.62|0
1641404670000|2022-01-05 17:44:30|141.48|139.48|141.21|139.21|141.62|139.62|141.21|139.21|0
1641404680000|2022-01-05 17:44:40|141.48|139.48|141.75|139.75|141.75|139.75|141.48|139.48|0
1641404690000|2022-01-05 17:44:50|141.48|139.48|141.62|139.62|141.62|139.62|141.48|139.48|0
1641404700000|2022-01-05 17:45:00|141.75|139.75|141.21|139.21|141.75|139.75|141.21|139.21|0
1641404710000|2022-01-05 17:45:10|141.08|139.08|140.94|138.94|141.08|139.08|140.94|138.94|0
1641404720000|2022-01-05 17:45:20|140.67|138.67|140.81|138.81|140.81|138.81|140.67|138.67|0
1641404730000|2022-01-05 17:45:30|141.08|139.08|141.21|139.21|141.21|139.21|141.08|139.08|0
1641404740000|2022-01-05 17:45:40|141.35|139.35|141.61|139.61|141.61|139.61|141.35|139.35|0
1641404750000|2022-01-05 17:45:50|141.48|139.48|141.61|139.61|141.61|139.61|141.48|139.48|0
1641404760000|2022-01-05 17:46:00|141.48|139.48|141.35|139.35|141.61|139.61|141.35|139.35|0
1641404770000|2022-01-05 17:46:10|141.48|139.48|141.21|139.21|141.48|139.48|141.21|139.21|0
1641404780000|2022-01-05 17:46:20|141.48|139.48|141.75|139.75|141.75|139.75|141.48|139.48|0
1641404790000|2022-01-05 17:46:30|141.61|139.61|141.88|139.88|141.88|139.88|141.61|139.61|0
1641404800000|2022-01-05 17:46:40|141.75|139.75|141.61|139.61|141.75|139.75|141.61|139.61|0
1641404810000|2022-01-05 17:46:50|141.54|139.54|141.48|139.48|141.61|139.61|141.48|139.48|0
1641404820000|2022-01-05 17:47:00|141.61|139.61|141.34|139.34|141.61|139.61|141.34|139.34|0
1641404830000|2022-01-05 17:47:10|141.21|139.21|141.21|139.21|141.21|139.21|141.21|139.21|0
1641404840000|2022-01-05 17:47:20|141.08|139.08|141.08|139.08|141.21|139.21|141.08|139.08|0
1641404850000|2022-01-05 17:47:30|141.21|139.21|141.21|139.21|141.34|139.34|141.21|139.21|0
1641404860000|2022-01-05 17:47:40|141.34|139.34|141.08|139.08|141.34|139.34|141.08|139.08|0
1641404870000|2022-01-05 17:47:50|140.94|138.94|141.08|139.08|141.08|139.08|140.94|138.94|0
1641404880000|2022-01-05 17:48:00|141.21|139.21|140.94|138.94|141.21|139.21|140.94|138.94|0
1641404890000|2022-01-05 17:48:10|140.87|138.87|140.94|138.94|140.94|138.94|140.87|138.87|0
1641404900000|2022-01-05 17:48:20|141.08|139.08|141.08|139.08|141.08|139.08|140.94|138.94|0
1641404910000|2022-01-05 17:48:30|140.94|138.94|140.81|138.81|140.94|138.94|140.81|138.81|0
1641404920000|2022-01-05 17:48:40|140.67|138.67|140.81|138.81|140.81|138.81|140.67|138.67|0
1641404940000|2022-01-05 17:49:00|140.67|138.67|140.54|138.54|140.67|138.67|140.54|138.54|0
1641404950000|2022-01-05 17:49:10|140.27|138.27|140.67|138.67|140.67|138.67|140.14|138.14|0
1641404960000|2022-01-05 17:49:20|140.54|138.54|140.67|138.67|140.67|138.67|140.54|138.54|0
1641404970000|2022-01-05 17:49:30|140.54|138.54|140.54|138.54|140.67|138.67|140.54|138.54|0
1641404980000|2022-01-05 17:49:40|140.67|138.67|140.74|138.74|140.81|138.81|140.67|138.67|0
1641404990000|2022-01-05 17:49:50|140.81|138.81|140.81|138.81|140.81|138.81|140.81|138.81|0
1641405000000|2022-01-05 17:50:00|140.94|138.94|140.81|138.81|141.07|139.07|140.81|138.81|0
1641405010000|2022-01-05 17:50:10|140.67|138.67|140.81|138.81|140.81|138.81|140.67|138.67|0
1641405020000|2022-01-05 17:50:20|140.54|138.54|140.54|138.54|140.67|138.67|140.54|138.54|0
1641405030000|2022-01-05 17:50:30|140.4|138.4|140.4|138.4|140.4|138.4|140.4|138.4|0
1641405040000|2022-01-05 17:50:40|140.27|138.27|140.4|138.4|140.4|138.4|140.27|138.27|0
1641405050000|2022-01-05 17:50:50|140.54|138.54|140.4|138.4|140.67|138.67|140.4|138.4|0
1641405060000|2022-01-05 17:51:00|140.54|138.54|140.4|138.4|140.54|138.54|140.4|138.4|0
1641405070000|2022-01-05 17:51:10|140.54|138.54|140.27|138.27|140.54|138.54|140.14|138.14|0
1641405080000|2022-01-05 17:51:20|140.54|138.54|140.4|138.4|140.54|138.54|140.4|138.4|0
1641405090000|2022-01-05 17:51:30|140.27|138.27|140.4|138.4|140.4|138.4|140.27|138.27|0
1641405110000|2022-01-05 17:51:50|140.54|138.54|140.4|138.4|140.54|138.54|140.4|138.4|0
1641405120000|2022-01-05 17:52:00|140.27|138.27|140.27|138.27|140.4|138.4|140.27|138.27|0
1641405130000|2022-01-05 17:52:10|140.4|138.4|140.4|138.4|140.4|138.4|140.4|138.4|0
1641405140000|2022-01-05 17:52:20|140.27|138.27|140|138|140.27|138.27|140|138|0
1641405150000|2022-01-05 17:52:30|140.13|138.13|140.27|138.27|140.27|138.27|140.13|138.13|0
1641405160000|2022-01-05 17:52:40|140.4|138.4|140.54|138.54|140.54|138.54|140.4|138.4|0
1641405170000|2022-01-05 17:52:50|140.67|138.67|141.07|139.07|141.07|139.07|140.67|138.67|0
1641405180000|2022-01-05 17:53:00|140.94|138.94|140.94|138.94|141.07|139.07|140.94|138.94|0
1641405190000|2022-01-05 17:53:10|140.87|138.87|140.94|138.94|140.94|138.94|140.8|138.8|0
1641405200000|2022-01-05 17:53:20|140.8|138.8|140.94|138.94|141.07|139.07|140.8|138.8|0
1641405220000|2022-01-05 17:53:40|141.07|139.07|141.21|139.21|141.21|139.21|141.07|139.07|0
1641405230000|2022-01-05 17:53:50|141.07|139.07|141.34|139.34|141.34|139.34|141.07|139.07|0
1641405240000|2022-01-05 17:54:00|141.48|139.48|141.34|139.34|141.48|139.48|141.34|139.34|0
1641405250000|2022-01-05 17:54:10|141.61|139.61|141.34|139.34|141.61|139.61|141.34|139.34|0
1641405260000|2022-01-05 17:54:20|141.47|139.47|141.34|139.34|141.47|139.47|141.34|139.34|0
1641405270000|2022-01-05 17:54:30|141.47|139.47|141.34|139.34|141.47|139.47|141.34|139.34|0
1641405280000|2022-01-05 17:54:40|141.47|139.47|141.47|139.47|141.47|139.47|141.47|139.47|0
1641405290000|2022-01-05 17:54:50|141.61|139.61|141.47|139.47|141.61|139.61|141.47|139.47|0
1641405300000|2022-01-05 17:55:00|141.34|139.34|141.34|139.34|141.34|139.34|141.27|139.27|0
1641405310000|2022-01-05 17:55:10|141.21|139.21|141.21|139.21|141.21|139.21|141.07|139.07|0
1641405320000|2022-01-05 17:55:20|141.07|139.07|141.34|139.34|141.34|139.34|141.07|139.07|0
1641405330000|2022-01-05 17:55:30|141.47|139.47|141.47|139.47|141.47|139.47|141.47|139.47|0
1641405340000|2022-01-05 17:55:40|141.61|139.61|141.47|139.47|141.61|139.61|141.47|139.47|0
1641405350000|2022-01-05 17:55:50|141.34|139.34|140.94|138.94|141.34|139.34|140.94|138.94|0
1641405360000|2022-01-05 17:56:00|141.07|139.07|141.07|139.07|141.2|139.2|141.07|139.07|0
1641405370000|2022-01-05 17:56:10|141.2|139.2|141.2|139.2|141.2|139.2|141.2|139.2|0
1641405380000|2022-01-05 17:56:20|141.07|139.07|141.34|139.34|141.34|139.34|141.07|139.07|0
1641405390000|2022-01-05 17:56:30|141.2|139.2|141.07|139.07|141.2|139.2|141.07|139.07|0
1641405400000|2022-01-05 17:56:40|140.94|138.94|140.94|138.94|140.94|138.94|140.94|138.94|0
1641405410000|2022-01-05 17:56:50|140.8|138.8|140.8|138.8|140.8|138.8|140.8|138.8|0
1641405420000|2022-01-05 17:57:00|140.67|138.67|140.8|138.8|140.8|138.8|140.67|138.67|0
1641405430000|2022-01-05 17:57:10|141.07|139.07|140.87|138.87|141.07|139.07|140.87|138.87|0
1641405440000|2022-01-05 17:57:20|140.94|138.94|141.2|139.2|141.2|139.2|140.8|138.8|0
1641405450000|2022-01-05 17:57:30|141.07|139.07|141.2|139.2|141.2|139.2|141.07|139.07|0
1641405460000|2022-01-05 17:57:40|141.07|139.07|141.13|139.13|141.2|139.2|141.07|139.07|0
1641405470000|2022-01-05 17:57:50|141.07|139.07|140.8|138.8|141.07|139.07|140.8|138.8|0
1641405480000|2022-01-05 17:58:00|140.67|138.67|140.67|138.67|140.67|138.67|140.67|138.67|0
1641405490000|2022-01-05 17:58:10|140.8|138.8|140.8|138.8|140.8|138.8|140.8|138.8|0
1641405500000|2022-01-05 17:58:20|140.67|138.67|140.67|138.67|140.67|138.67|140.67|138.67|0
1641405510000|2022-01-05 17:58:30|140.53|138.53|140.67|138.67|140.67|138.67|140.53|138.53|0
1641405520000|2022-01-05 17:58:40|140.8|138.8|140.53|138.53|140.8|138.8|140.53|138.53|0
1641405530000|2022-01-05 17:58:50|140.67|138.67|140.53|138.53|140.67|138.67|140.53|138.53|0
1641405540000|2022-01-05 17:59:00|140.4|138.4|140.26|138.26|140.67|138.67|140.26|138.26|0
1641405550000|2022-01-05 17:59:10|140.13|138.13|140.13|138.13|140.13|138.13|140.13|138.13|0
1641405570000|2022-01-05 17:59:30|140.26|138.26|140.26|138.26|140.26|138.26|140.13|138.13|0
1641405580000|2022-01-05 17:59:40|140.13|138.13|140.13|138.13|140.26|138.26|140.13|138.13|0
1641405590000|2022-01-05 17:59:50|140|138|140.13|138.13|140.13|138.13|140|138|0
1641405600000|2022-01-05 18:00:00|140.26|138.26|139.86|137.86|140.26|138.26|139.86|137.86|0
1641405610000|2022-01-05 18:00:10|140|138|139.73|137.73|140|138|139.73|137.73|0
1641405620000|2022-01-05 18:00:20|139.59|137.59|139.59|137.59|139.59|137.59|139.59|137.59|0
1641405630000|2022-01-05 18:00:30|139.73|137.73|140|138|140|138|139.73|137.73|0
1641405640000|2022-01-05 18:00:40|139.86|137.86|139.73|137.73|139.86|137.86|139.73|137.73|0
1641405650000|2022-01-05 18:00:50|139.59|137.59|139.46|137.46|139.59|137.59|139.33|137.33|0
1641405660000|2022-01-05 18:01:00|139.59|137.59|140|138|140|138|139.59|137.59|0
1641405670000|2022-01-05 18:01:10|140.26|138.26|140.26|138.26|140.4|138.4|140.26|138.26|0
1641405680000|2022-01-05 18:01:20|140.4|138.4|140.4|138.4|140.4|138.4|140.4|138.4|0
1641405690000|2022-01-05 18:01:30|140.33|138.33|140.4|138.4|140.4|138.4|140.26|138.26|0
1641405700000|2022-01-05 18:01:40|140.53|138.53|140.66|138.66|140.66|138.66|140.53|138.53|0
1641405710000|2022-01-05 18:01:50|140.53|138.53|140.53|138.53|140.53|138.53|140.4|138.4|0
1641405720000|2022-01-05 18:02:00|140.4|138.4|140.4|138.4|140.4|138.4|140.4|138.4|0
1641405730000|2022-01-05 18:02:10|140.53|138.53|140.26|138.26|140.53|138.53|140.26|138.26|0
1641405740000|2022-01-05 18:02:20|140.13|138.13|140.13|138.13|140.13|138.13|140.13|138.13|0
1641405770000|2022-01-05 18:02:50|139.99|137.99|139.59|137.59|139.99|137.99|139.59|137.59|0
1641405780000|2022-01-05 18:03:00|139.73|137.73|139.59|137.59|139.73|137.73|139.46|137.46|0
1641405790000|2022-01-05 18:03:10|139.46|137.46|139.46|137.46|139.46|137.46|139.46|137.46|0
1641405800000|2022-01-05 18:03:20|139.33|137.33|139.46|137.46|139.46|137.46|139.33|137.33|0
1641405810000|2022-01-05 18:03:30|139.33|137.33|139.46|137.46|139.46|137.46|139.33|137.33|0
1641405820000|2022-01-05 18:03:40|139.33|137.33|139.59|137.59|139.59|137.59|139.33|137.33|0
1641405830000|2022-01-05 18:03:50|139.73|137.73|139.59|137.59|139.73|137.73|139.59|137.59|0
1641405840000|2022-01-05 18:04:00|139.73|137.73|140.26|138.26|140.26|138.26|139.73|137.73|0
1641405850000|2022-01-05 18:04:10|140.13|138.13|140.53|138.53|140.53|138.53|140.13|138.13|0
1641405860000|2022-01-05 18:04:20|140.39|138.39|139.99|137.99|140.39|138.39|139.99|137.99|0
1641405870000|2022-01-05 18:04:30|140.32|138.32|140.13|138.13|140.32|138.32|140.13|138.13|0
1641405880000|2022-01-05 18:04:40|140.26|138.26|140.26|138.26|140.26|138.26|140.26|138.26|0
1641405890000|2022-01-05 18:04:50|140.32|138.32|140.39|138.39|140.39|138.39|140.26|138.26|0
1641405900000|2022-01-05 18:05:00|138.96|136.96|139.09|137.09|139.09|137.09|138.96|136.96|0
1641405910000|2022-01-05 18:05:10|142.45|140.45|142.45|140.45|142.45|140.45|142.32|140.32|0
1641405920000|2022-01-05 18:05:20|142.59|140.59|140.77|138.77|142.59|140.59|140.77|138.77|0
1641405930000|2022-01-05 18:05:30|140.64|138.64|140.24|138.24|140.64|138.64|140.24|138.24|0
1641405940000|2022-01-05 18:05:40|140.1|138.1|140.24|138.24|140.24|138.24|140.1|138.1|0
1641405950000|2022-01-05 18:05:50|140.37|138.37|140.24|138.24|140.37|138.37|140.24|138.24|0
1641405960000|2022-01-05 18:06:00|140.1|138.1|139.84|137.84|140.1|138.1|139.84|137.84|0
1641405970000|2022-01-05 18:06:10|139.83|137.83|139.83|137.83|139.83|137.83|139.83|137.83|0
1641405980000|2022-01-05 18:06:20|139.7|137.7|139.57|137.57|139.7|137.7|139.57|137.57|0
1641405990000|2022-01-05 18:06:30|139.7|137.7|139.83|137.83|139.83|137.83|139.7|137.7|0
1641406000000|2022-01-05 18:06:40|139.77|137.77|139.83|137.83|139.83|137.83|139.7|137.7|0
1641406010000|2022-01-05 18:06:50|139.97|137.97|139.97|137.97|139.97|137.97|139.97|137.97|0
1641406030000|2022-01-05 18:07:10|139.83|137.83|139.57|137.57|139.83|137.83|139.57|137.57|0
1641406040000|2022-01-05 18:07:20|139.7|137.7|139.57|137.57|139.7|137.7|139.57|137.57|0
1641406050000|2022-01-05 18:07:30|139.7|137.7|139.43|137.43|139.7|137.7|139.43|137.43|0
1641406060000|2022-01-05 18:07:40|139.57|137.57|139.7|137.7|139.7|137.7|139.57|137.57|0
1641406070000|2022-01-05 18:07:50|139.57|137.57|139.57|137.57|139.57|137.57|139.57|137.57|0
1641406080000|2022-01-05 18:08:00|139.43|137.43|139.17|137.17|139.43|137.43|139.17|137.17|0
1641406090000|2022-01-05 18:08:10|139.03|137.03|139.17|137.17|139.17|137.17|139.03|137.03|0
1641406100000|2022-01-05 18:08:20|139.03|137.03|139.17|137.17|139.17|137.17|139.03|137.03|0
1641406110000|2022-01-05 18:08:30|139.43|137.43|139.57|137.57|139.57|137.57|139.43|137.43|0
1641406120000|2022-01-05 18:08:40|139.43|137.43|139.43|137.43|139.43|137.43|139.43|137.43|0
1641406130000|2022-01-05 18:08:50|139.17|137.17|139.17|137.17|139.17|137.17|139.17|137.17|0
1641406140000|2022-01-05 18:09:00|139.3|137.3|139.17|137.17|139.3|137.3|139.17|137.17|0
1641406150000|2022-01-05 18:09:10|139.03|137.03|139.17|137.17|139.17|137.17|139.03|137.03|0
1641406160000|2022-01-05 18:09:20|138.9|136.9|138.37|136.37|138.9|136.9|138.37|136.37|0
1641406170000|2022-01-05 18:09:30|138.5|136.5|138.37|136.37|138.5|136.5|138.37|136.37|0
1641406180000|2022-01-05 18:09:40|137.97|135.97|138.1|136.1|138.1|136.1|137.84|135.84|0
1641406190000|2022-01-05 18:09:50|138.24|136.24|138.37|136.37|138.37|136.37|138.1|136.1|0
1641406200000|2022-01-05 18:10:00|138.24|136.24|138.37|136.37|138.37|136.37|138.24|136.24|0
1641406210000|2022-01-05 18:10:10|138.5|136.5|138.77|136.77|138.77|136.77|138.5|136.5|0
1641406220000|2022-01-05 18:10:20|138.63|136.63|138.37|136.37|138.63|136.63|138.37|136.37|0
1641406230000|2022-01-05 18:10:30|138.24|136.24|137.9|135.9|138.24|136.24|137.9|135.9|0
1641406240000|2022-01-05 18:10:40|137.84|135.84|137.84|135.84|137.84|135.84|137.84|135.84|0
1641406260000|2022-01-05 18:11:00|137.57|135.57|137.57|135.57|137.57|135.57|137.31|135.31|0
1641406270000|2022-01-05 18:11:10|137.84|135.84|137.57|135.57|137.84|135.84|137.57|135.57|0
1641406280000|2022-01-05 18:11:20|137.44|135.44|137.44|135.44|137.44|135.44|137.44|135.44|0
1641406290000|2022-01-05 18:11:30|137.31|135.31|137.44|135.44|137.44|135.44|137.18|135.18|0
1641406300000|2022-01-05 18:11:40|137.31|135.31|137.04|135.04|137.31|135.31|137.04|135.04|0
1641406310000|2022-01-05 18:11:50|137.18|135.18|137.31|135.31|137.31|135.31|137.18|135.18|0
1641406320000|2022-01-05 18:12:00|137.44|135.44|137.57|135.57|137.57|135.57|137.44|135.44|0
1641406330000|2022-01-05 18:12:10|137.44|135.44|137.31|135.31|137.57|135.57|137.31|135.31|0
1641406340000|2022-01-05 18:12:20|137.57|135.57|137.18|135.18|137.57|135.57|137.18|135.18|0
1641406350000|2022-01-05 18:12:30|137.31|135.31|137.31|135.31|137.31|135.31|137.31|135.31|0
1641406360000|2022-01-05 18:12:40|137.18|135.18|137.18|135.18|137.18|135.18|137.18|135.18|0
1641406370000|2022-01-05 18:12:50|137.31|135.31|137.7|135.7|137.7|135.7|137.31|135.31|0
1641406380000|2022-01-05 18:13:00|137.84|135.84|137.84|135.84|137.97|135.97|137.84|135.84|0
1641406390000|2022-01-05 18:13:10|137.44|135.44|137.31|135.31|137.57|135.57|137.31|135.31|0
1641406400000|2022-01-05 18:13:20|137.44|135.44|137.44|135.44|137.44|135.44|137.44|135.44|0
1641406410000|2022-01-05 18:13:30|137.57|135.57|137.57|135.57|137.57|135.57|137.31|135.31|0
1641406420000|2022-01-05 18:13:40|137.44|135.44|137.44|135.44|137.57|135.57|137.44|135.44|0
1641406430000|2022-01-05 18:13:50|137.57|135.57|137.7|135.7|137.7|135.7|137.57|135.57|0
1641406440000|2022-01-05 18:14:00|137.57|135.57|137.57|135.57|137.57|135.57|137.44|135.44|0
1641406450000|2022-01-05 18:14:10|137.7|135.7|137.7|135.7|137.7|135.7|137.7|135.7|0
1641406460000|2022-01-05 18:14:20|137.84|135.84|137.84|135.84|137.84|135.84|137.7|135.7|0
1641406470000|2022-01-05 18:14:30|137.97|135.97|138.37|136.37|138.37|136.37|137.97|135.97|0
1641406480000|2022-01-05 18:14:40|138.5|136.5|138.5|136.5|138.5|136.5|138.37|136.37|0
1641406490000|2022-01-05 18:14:50|138.37|136.37|138.37|136.37|138.37|136.37|138.37|136.37|0
1641406500000|2022-01-05 18:15:00|138.5|136.5|138.63|136.63|138.63|136.63|138.5|136.5|0
1641406510000|2022-01-05 18:15:10|138.76|136.76|139.03|137.03|139.16|137.16|138.76|136.76|0
1641406520000|2022-01-05 18:15:20|139.16|137.16|139.16|137.16|139.3|137.3|139.16|137.16|0
1641406530000|2022-01-05 18:15:30|139.43|137.43|139.3|137.3|139.43|137.43|139.3|137.3|0
1641406540000|2022-01-05 18:15:40|139.43|137.43|139.56|137.56|139.56|137.56|139.43|137.43|0
1641406550000|2022-01-05 18:15:50|139.43|137.43|139.43|137.43|139.56|137.56|139.43|137.43|0
1641406560000|2022-01-05 18:16:00|139.3|137.3|139.3|137.3|139.3|137.3|139.16|137.16|0
1641406570000|2022-01-05 18:16:10|139.16|137.16|139.3|137.3|139.3|137.3|139.16|137.16|0
1641406580000|2022-01-05 18:16:20|139.43|137.43|139.43|137.43|139.43|137.43|139.43|137.43|0
1641406590000|2022-01-05 18:16:30|139.56|137.56|139.43|137.43|139.7|137.7|139.43|137.43|0
1641406600000|2022-01-05 18:16:40|139.3|137.3|139.16|137.16|139.3|137.3|139.16|137.16|0
1641406610000|2022-01-05 18:16:50|139.03|137.03|139.16|137.16|139.16|137.16|139.03|137.03|0
1641406620000|2022-01-05 18:17:00|139.03|137.03|139.29|137.29|139.29|137.29|139.03|137.03|0
1641406630000|2022-01-05 18:17:10|139.43|137.43|139.16|137.16|139.43|137.43|139.16|137.16|0
1641406640000|2022-01-05 18:17:20|139.03|137.03|139.03|137.03|139.03|137.03|138.9|136.9|0
1641406650000|2022-01-05 18:17:30|138.76|136.76|138.5|136.5|138.76|136.76|138.5|136.5|0
1641406660000|2022-01-05 18:17:40|138.63|136.63|139.16|137.16|139.16|137.16|138.63|136.63|0
1641406670000|2022-01-05 18:17:50|139.03|137.03|139.03|137.03|139.03|137.03|139.03|137.03|0
1641406680000|2022-01-05 18:18:00|139.16|137.16|138.76|136.76|139.16|137.16|138.76|136.76|0
1641406690000|2022-01-05 18:18:10|138.89|136.89|138.89|136.89|138.89|136.89|138.76|136.76|0
1641406700000|2022-01-05 18:18:20|139.03|137.03|139.29|137.29|139.29|137.29|139.03|137.03|0
1641406710000|2022-01-05 18:18:30|139.03|137.03|139.16|137.16|139.16|137.16|139.03|137.03|0
1641406720000|2022-01-05 18:18:40|139.03|137.03|138.76|136.76|139.03|137.03|138.76|136.76|0
1641406750000|2022-01-05 18:19:10|138.63|136.63|138.63|136.63|138.63|136.63|138.63|136.63|0
1641406760000|2022-01-05 18:19:20|138.76|136.76|138.76|136.76|138.76|136.76|138.76|136.76|0
1641406770000|2022-01-05 18:19:30|138.89|136.89|138.89|136.89|138.89|136.89|138.89|136.89|0
1641406780000|2022-01-05 18:19:40|138.63|136.63|138.76|136.76|138.76|136.76|138.5|136.5|0
1641406790000|2022-01-05 18:19:50|138.89|136.89|138.89|136.89|139.03|137.03|138.89|136.89|0
1641406800000|2022-01-05 18:20:00|139.03|137.03|139.16|137.16|139.16|137.16|139.03|137.03|0
1641406820000|2022-01-05 18:20:20|139.03|137.03|139.03|137.03|139.16|137.16|139.03|137.03|0
1641406830000|2022-01-05 18:20:30|139.16|137.16|139.03|137.03|139.16|137.16|139.03|137.03|0
1641406840000|2022-01-05 18:20:40|139.16|137.16|139.29|137.29|139.29|137.29|139.16|137.16|0
1641406850000|2022-01-05 18:20:50|139.16|137.16|139.83|137.83|139.83|137.83|139.16|137.16|0
1641406860000|2022-01-05 18:21:00|139.96|137.96|139.83|137.83|139.96|137.96|139.83|137.83|0
1641406870000|2022-01-05 18:21:10|139.96|137.96|139.96|137.96|139.96|137.96|139.96|137.96|0
1641406880000|2022-01-05 18:21:20|139.83|137.83|140.09|138.09|140.23|138.23|139.83|137.83|0
1641406890000|2022-01-05 18:21:30|140.23|138.23|140.36|138.36|140.36|138.36|140.09|138.09|0
1641406900000|2022-01-05 18:21:40|140.23|138.23|140.49|138.49|140.49|138.49|140.23|138.23|0
1641406910000|2022-01-05 18:21:50|140.63|138.63|140.76|138.76|140.76|138.76|140.63|138.63|0
1641406920000|2022-01-05 18:22:00|140.49|138.49|140.36|138.36|140.49|138.49|140.36|138.36|0
1641406930000|2022-01-05 18:22:10|140.49|138.49|140.36|138.36|140.49|138.49|140.36|138.36|0
1641406940000|2022-01-05 18:22:20|140.49|138.49|140.49|138.49|140.49|138.49|140.49|138.49|0
1641406950000|2022-01-05 18:22:30|140.63|138.63|140.36|138.36|140.63|138.63|140.36|138.36|0
1641406960000|2022-01-05 18:22:40|140.42|138.42|140.36|138.36|140.49|138.49|140.36|138.36|0
1641406970000|2022-01-05 18:22:50|140.23|138.23|140.36|138.36|140.36|138.36|140.23|138.23|0
1641406980000|2022-01-05 18:23:00|140.23|138.23|140.36|138.36|140.36|138.36|140.23|138.23|0
1641406990000|2022-01-05 18:23:10|140.49|138.49|140.09|138.09|140.49|138.49|140.09|138.09|0
1641407000000|2022-01-05 18:23:20|139.96|137.96|139.82|137.82|139.96|137.96|139.82|137.82|0
1641407010000|2022-01-05 18:23:30|139.96|137.96|139.82|137.82|139.96|137.96|139.82|137.82|0
1641407020000|2022-01-05 18:23:40|139.96|137.96|140.22|138.22|140.22|138.22|139.96|137.96|0
1641407030000|2022-01-05 18:23:50|140.36|138.36|140.09|138.09|140.36|138.36|140.09|138.09|0
1641407040000|2022-01-05 18:24:00|139.96|137.96|139.96|137.96|139.96|137.96|139.96|137.96|0
1641407050000|2022-01-05 18:24:10|139.82|137.82|140.09|138.09|140.09|138.09|139.82|137.82|0
1641407060000|2022-01-05 18:24:20|139.96|137.96|140.09|138.09|140.09|138.09|139.96|137.96|0
1641407070000|2022-01-05 18:24:30|140.22|138.22|140.22|138.22|140.22|138.22|140.22|138.22|0
1641407080000|2022-01-05 18:24:40|140.09|138.09|140.22|138.22|140.22|138.22|140.09|138.09|0
1641407090000|2022-01-05 18:24:50|140.09|138.09|140.09|138.09|140.22|138.22|140.09|138.09|0
1641407100000|2022-01-05 18:25:00|140.36|138.36|140.36|138.36|140.49|138.49|140.36|138.36|0
1641407110000|2022-01-05 18:25:10|140.49|138.49|140.36|138.36|140.49|138.49|140.36|138.36|0
1641407120000|2022-01-05 18:25:20|140.22|138.22|140.09|138.09|140.22|138.22|140.09|138.09|0
1641407130000|2022-01-05 18:25:30|139.82|137.82|139.96|137.96|139.96|137.96|139.82|137.82|0
1641407140000|2022-01-05 18:25:40|140.09|138.09|139.82|137.82|140.09|138.09|139.82|137.82|0
1641407150000|2022-01-05 18:25:50|139.96|137.96|139.82|137.82|139.96|137.96|139.82|137.82|0
1641407160000|2022-01-05 18:26:00|140.22|138.22|140.36|138.36|140.49|138.49|140.22|138.22|0
1641407170000|2022-01-05 18:26:10|140.22|138.22|140.22|138.22|140.36|138.36|140.22|138.22|0
1641407180000|2022-01-05 18:26:20|140.09|138.09|140.09|138.09|140.09|138.09|139.96|137.96|0
1641407190000|2022-01-05 18:26:30|139.96|137.96|139.96|137.96|139.96|137.96|139.96|137.96|0
1641407200000|2022-01-05 18:26:40|140.09|138.09|139.96|137.96|140.09|138.09|139.96|137.96|0
1641407210000|2022-01-05 18:26:50|139.82|137.82|139.69|137.69|139.82|137.82|139.69|137.69|0
1641407220000|2022-01-05 18:27:00|139.82|137.82|139.96|137.96|139.96|137.96|139.82|137.82|0
1641407230000|2022-01-05 18:27:10|140.09|138.09|139.96|137.96|140.09|138.09|139.96|137.96|0
1641407240000|2022-01-05 18:27:20|140.36|138.36|140.36|138.36|140.36|138.36|140.36|138.36|0
1641407250000|2022-01-05 18:27:30|140.49|138.49|140.22|138.22|140.49|138.49|140.22|138.22|0
1641407260000|2022-01-05 18:27:40|140.36|138.36|140.22|138.22|140.49|138.49|140.22|138.22|0
1641407270000|2022-01-05 18:27:50|140.36|138.36|140.09|138.09|140.36|138.36|140.09|138.09|0
1641407280000|2022-01-05 18:28:00|139.95|137.95|139.95|137.95|140.09|138.09|139.95|137.95|0
1641407290000|2022-01-05 18:28:10|140.09|138.09|139.95|137.95|140.09|138.09|139.95|137.95|0
1641407300000|2022-01-05 18:28:20|140.09|138.09|140.22|138.22|140.22|138.22|140.09|138.09|0
1641407310000|2022-01-05 18:28:30|140.36|138.36|139.95|137.95|140.36|138.36|139.95|137.95|0
1641407330000|2022-01-05 18:28:50|140.09|138.09|140.09|138.09|140.09|138.09|140.02|138.02|0
1641407340000|2022-01-05 18:29:00|139.95|137.95|139.95|137.95|140.09|138.09|139.95|137.95|0
1641407350000|2022-01-05 18:29:10|139.82|137.82|139.82|137.82|139.82|137.82|139.82|137.82|0
1641407360000|2022-01-05 18:29:20|139.95|137.95|140.09|138.09|140.09|138.09|139.95|137.95|0
1641407370000|2022-01-05 18:29:30|140.22|138.22|139.95|137.95|140.22|138.22|139.95|137.95|0
1641407380000|2022-01-05 18:29:40|139.82|137.82|139.82|137.82|139.82|137.82|139.82|137.82|0
1641407390000|2022-01-05 18:29:50|139.95|137.95|139.95|137.95|139.95|137.95|139.82|137.82|0
1641407400000|2022-01-05 18:30:00|139.82|137.82|139.82|137.82|139.82|137.82|139.82|137.82|0
1641407410000|2022-01-05 18:30:10|140.09|138.09|140.22|138.22|140.22|138.22|139.95|137.95|0
1641407420000|2022-01-05 18:30:20|140.35|138.35|140.76|138.76|140.76|138.76|140.35|138.35|0
1641407430000|2022-01-05 18:30:30|140.62|138.62|141.02|139.02|141.02|139.02|140.62|138.62|0
1641407440000|2022-01-05 18:30:40|140.89|138.89|140.76|138.76|140.89|138.89|140.62|138.62|0
1641407460000|2022-01-05 18:31:00|140.89|138.89|140.89|138.89|140.89|138.89|140.76|138.76|0
1641407470000|2022-01-05 18:31:10|141.02|139.02|141.29|139.29|141.29|139.29|141.02|139.02|0
1641407480000|2022-01-05 18:31:20|141.02|139.02|141.29|139.29|141.29|139.29|141.02|139.02|0
1641407490000|2022-01-05 18:31:30|141.16|139.16|141.16|139.16|141.16|139.16|141.16|139.16|0
1641407500000|2022-01-05 18:31:40|140.89|138.89|140.89|138.89|140.89|138.89|140.89|138.89|0
1641407510000|2022-01-05 18:31:50|140.76|138.76|140.89|138.89|140.89|138.89|140.76|138.76|0
1641407520000|2022-01-05 18:32:00|140.76|138.76|140.62|138.62|140.76|138.76|140.62|138.62|0
1641407530000|2022-01-05 18:32:10|140.49|138.49|140.62|138.62|140.62|138.62|140.49|138.49|0
1641407540000|2022-01-05 18:32:20|140.22|138.22|140.22|138.22|140.22|138.22|140.22|138.22|0
1641407550000|2022-01-05 18:32:30|140.35|138.35|140.22|138.22|140.35|138.35|140.22|138.22|0
1641407560000|2022-01-05 18:32:40|140.35|138.35|140.49|138.49|140.49|138.49|140.35|138.35|0
1641407570000|2022-01-05 18:32:50|140.62|138.62|140.49|138.49|140.62|138.62|140.49|138.49|0
1641407580000|2022-01-05 18:33:00|140.35|138.35|140.35|138.35|140.35|138.35|140.35|138.35|0
1641407590000|2022-01-05 18:33:10|140.22|138.22|140.35|138.35|140.35|138.35|140.22|138.22|0
1641407600000|2022-01-05 18:33:20|140.22|138.22|140.35|138.35|140.35|138.35|140.22|138.22|0
1641407610000|2022-01-05 18:33:30|140.49|138.49|140.08|138.08|140.49|138.49|140.08|138.08|0
1641407620000|2022-01-05 18:33:40|140.22|138.22|140.22|138.22|140.22|138.22|140.08|138.08|0
1641407630000|2022-01-05 18:33:50|140.08|138.08|140.22|138.22|140.22|138.22|140.08|138.08|0
1641407640000|2022-01-05 18:34:00|140.35|138.35|140.35|138.35|140.49|138.49|140.35|138.35|0
1641407650000|2022-01-05 18:34:10|140.22|138.22|140.08|138.08|140.22|138.22|140.08|138.08|0
1641407660000|2022-01-05 18:34:20|140.22|138.22|139.95|137.95|140.22|138.22|139.95|137.95|0
1641407670000|2022-01-05 18:34:30|140.22|138.22|140.08|138.08|140.22|138.22|139.95|137.95|0
1641407680000|2022-01-05 18:34:40|140.22|138.22|140.22|138.22|140.22|138.22|140.22|138.22|0
1641407690000|2022-01-05 18:34:50|140.08|138.08|140.15|138.15|140.15|138.15|140.08|138.08|0
1641407700000|2022-01-05 18:35:00|140.08|138.08|140.22|138.22|140.22|138.22|140.08|138.08|0
1641407710000|2022-01-05 18:35:10|140.49|138.49|140.49|138.49|140.75|138.75|140.49|138.49|0
1641407720000|2022-01-05 18:35:20|140.22|138.22|140.15|138.15|140.22|138.22|140.08|138.08|0
1641407730000|2022-01-05 18:35:30|140.22|138.22|140.62|138.62|140.62|138.62|140.22|138.22|0
1641407740000|2022-01-05 18:35:40|140.48|138.48|140.48|138.48|140.48|138.48|140.35|138.35|0
1641407750000|2022-01-05 18:35:50|140.62|138.62|140.62|138.62|140.62|138.62|140.62|138.62|0
1641407770000|2022-01-05 18:36:10|140.48|138.48|140.62|138.62|140.62|138.62|140.41|138.41|0
1641407780000|2022-01-05 18:36:20|140.48|138.48|140.35|138.35|140.48|138.48|140.35|138.35|0
1641407790000|2022-01-05 18:36:30|140.48|138.48|140.48|138.48|140.48|138.48|140.48|138.48|0
1641407800000|2022-01-05 18:36:40|140.35|138.35|140.35|138.35|140.35|138.35|140.35|138.35|0
1641407810000|2022-01-05 18:36:50|140.22|138.22|140.22|138.22|140.22|138.22|140.22|138.22|0
1641407820000|2022-01-05 18:37:00|140.08|138.08|140.35|138.35|140.35|138.35|140.08|138.08|0
1641407830000|2022-01-05 18:37:10|140.22|138.22|140.08|138.08|140.22|138.22|139.95|137.95|0
1641407850000|2022-01-05 18:37:30|139.95|137.95|139.95|137.95|139.95|137.95|139.95|137.95|0
1641407860000|2022-01-05 18:37:40|140.08|138.08|140.08|138.08|140.08|138.08|140.08|138.08|0
1641407870000|2022-01-05 18:37:50|139.95|137.95|139.95|137.95|139.95|137.95|139.95|137.95|0
1641407880000|2022-01-05 18:38:00|139.81|137.81|139.68|137.68|139.95|137.95|139.68|137.68|0
1641407890000|2022-01-05 18:38:10|139.55|137.55|139.41|137.41|139.55|137.55|139.41|137.41|0
1641407900000|2022-01-05 18:38:20|139.28|137.28|139.15|137.15|139.28|137.28|139.15|137.15|0
1641407910000|2022-01-05 18:38:30|139.02|137.02|139.28|137.28|139.28|137.28|139.02|137.02|0
1641407920000|2022-01-05 18:38:40|139.41|137.41|139.55|137.55|139.68|137.68|139.41|137.41|0
1641407930000|2022-01-05 18:38:50|139.41|137.41|139.41|137.41|139.41|137.41|139.41|137.41|0
1641407940000|2022-01-05 18:39:00|139.55|137.55|139.68|137.68|139.68|137.68|139.55|137.55|0
1641407950000|2022-01-05 18:39:10|139.81|137.81|139.81|137.81|139.81|137.81|139.68|137.68|0
1641407960000|2022-01-05 18:39:20|139.95|137.95|140.21|138.21|140.21|138.21|139.81|137.81|0
1641407970000|2022-01-05 18:39:30|140.35|138.35|140.48|138.48|140.48|138.48|140.35|138.35|0
1641407980000|2022-01-05 18:39:40|140.35|138.35|140.48|138.48|140.48|138.48|140.35|138.35|0
1641407990000|2022-01-05 18:39:50|140.35|138.35|140.21|138.21|140.35|138.35|140.21|138.21|0
1641408000000|2022-01-05 18:40:00|140.08|138.08|140.35|138.35|140.35|138.35|140.08|138.08|0
1641408010000|2022-01-05 18:40:10|140.48|138.48|140.75|138.75|140.75|138.75|140.48|138.48|0
1641408020000|2022-01-05 18:40:20|140.88|138.88|140.88|138.88|141.02|139.02|140.88|138.88|0
1641408030000|2022-01-05 18:40:30|140.75|138.75|141.02|139.02|141.02|139.02|140.75|138.75|0
1641408050000|2022-01-05 18:40:50|141.15|139.15|141.02|139.02|141.15|139.15|141.02|139.02|0
1641408060000|2022-01-05 18:41:00|140.88|138.88|140.48|138.48|140.88|138.88|140.48|138.48|0
1641408070000|2022-01-05 18:41:10|140.62|138.62|140.62|138.62|140.62|138.62|140.55|138.55|0
1641408080000|2022-01-05 18:41:20|140.48|138.48|141.02|139.02|141.02|139.02|140.48|138.48|0
1641408090000|2022-01-05 18:41:30|140.88|138.88|140.62|138.62|140.88|138.88|140.62|138.62|0
1641408100000|2022-01-05 18:41:40|140.61|138.61|140.35|138.35|140.61|138.61|140.35|138.35|0
1641408110000|2022-01-05 18:41:50|140.21|138.21|140.21|138.21|140.35|138.35|140.21|138.21|0
1641408120000|2022-01-05 18:42:00|140.35|138.35|140.21|138.21|140.35|138.35|140.21|138.21|0
1641408130000|2022-01-05 18:42:10|140.08|138.08|139.95|137.95|140.08|138.08|139.95|137.95|0
1641408140000|2022-01-05 18:42:20|140.08|138.08|140.08|138.08|140.08|138.08|140.08|138.08|0
1641408150000|2022-01-05 18:42:30|140.21|138.21|140.08|138.08|140.21|138.21|140.08|138.08|0
1641408160000|2022-01-05 18:42:40|140.21|138.21|140.21|138.21|140.21|138.21|140.21|138.21|0
1641408170000|2022-01-05 18:42:50|140.08|138.08|140.21|138.21|140.21|138.21|140.08|138.08|0
1641408180000|2022-01-05 18:43:00|140.35|138.35|140.35|138.35|140.35|138.35|140.21|138.21|0
1641408190000|2022-01-05 18:43:10|139.95|137.95|140.08|138.08|140.08|138.08|139.95|137.95|0
1641408200000|2022-01-05 18:43:20|140.48|138.48|140.48|138.48|140.61|138.61|140.48|138.48|0
1641408210000|2022-01-05 18:43:30|140.41|138.41|140.35|138.35|140.48|138.48|140.35|138.35|0
1641408220000|2022-01-05 18:43:40|140.48|138.48|140.48|138.48|140.48|138.48|140.48|138.48|0
1641408230000|2022-01-05 18:43:50|140.61|138.61|140.21|138.21|140.61|138.61|140.21|138.21|0
1641408240000|2022-01-05 18:44:00|140.35|138.35|140.48|138.48|140.61|138.61|140.35|138.35|0
1641408250000|2022-01-05 18:44:10|140.35|138.35|140.21|138.21|140.35|138.35|140.08|138.08|0
1641408260000|2022-01-05 18:44:20|140.08|138.08|140.21|138.21|140.21|138.21|140.08|138.08|0
1641408270000|2022-01-05 18:44:30|140.35|138.35|140.21|138.21|140.35|138.35|140.21|138.21|0
1641408280000|2022-01-05 18:44:40|140.08|138.08|139.94|137.94|140.08|138.08|139.94|137.94|0
1641408290000|2022-01-05 18:44:50|139.81|137.81|140.21|138.21|140.21|138.21|139.81|137.81|0
1641408300000|2022-01-05 18:45:00|140.08|138.08|139.94|137.94|140.08|138.08|139.94|137.94|0
1641408310000|2022-01-05 18:45:10|140.08|138.08|140.21|138.21|140.35|138.35|140.08|138.08|0
1641408320000|2022-01-05 18:45:20|140.34|138.34|140.34|138.34|140.34|138.34|140.21|138.21|0
1641408330000|2022-01-05 18:45:30|140.48|138.48|140.48|138.48|140.75|138.75|140.48|138.48|0
1641408340000|2022-01-05 18:45:40|140.34|138.34|140.34|138.34|140.34|138.34|140.34|138.34|0
1641408350000|2022-01-05 18:45:50|140.61|138.61|140.48|138.48|140.61|138.61|140.48|138.48|0
1641408360000|2022-01-05 18:46:00|140.61|138.61|140.48|138.48|140.61|138.61|140.48|138.48|0
1641408370000|2022-01-05 18:46:10|140.34|138.34|140.48|138.48|140.48|138.48|140.34|138.34|0
1641408380000|2022-01-05 18:46:20|140.34|138.34|140.34|138.34|140.34|138.34|140.34|138.34|0
1641408390000|2022-01-05 18:46:30|140.48|138.48|140.21|138.21|140.48|138.48|140.21|138.21|0
1641408400000|2022-01-05 18:46:40|140.34|138.34|140.27|138.27|140.34|138.34|140.27|138.27|0
1641408410000|2022-01-05 18:46:50|140.21|138.21|140.21|138.21|140.34|138.34|140.21|138.21|0
1641408420000|2022-01-05 18:47:00|140.08|138.08|139.94|137.94|140.08|138.08|139.94|137.94|0
1641408430000|2022-01-05 18:47:10|139.81|137.81|140.08|138.08|140.08|138.08|139.81|137.81|0
1641408440000|2022-01-05 18:47:20|139.94|137.94|139.94|137.94|139.94|137.94|139.94|137.94|0
1641408450000|2022-01-05 18:47:30|140.08|138.08|139.94|137.94|140.08|138.08|139.94|137.94|0
1641408480000|2022-01-05 18:48:00|139.81|137.81|139.54|137.54|139.81|137.81|139.54|137.54|0
1641408490000|2022-01-05 18:48:10|139.41|137.41|139.34|137.34|139.41|137.41|139.34|137.34|0
1641408500000|2022-01-05 18:48:20|139.41|137.41|139.54|137.54|139.54|137.54|139.41|137.41|0
1641408510000|2022-01-05 18:48:30|139.41|137.41|139.54|137.54|139.54|137.54|139.41|137.41|0
1641408520000|2022-01-05 18:48:40|139.41|137.41|139.41|137.41|139.41|137.41|139.41|137.41|0
1641408530000|2022-01-05 18:48:50|139.27|137.27|139.27|137.27|139.27|137.27|139.27|137.27|0
1641408540000|2022-01-05 18:49:00|139.01|137.01|138.88|136.88|139.01|137.01|138.88|136.88|0
1641408550000|2022-01-05 18:49:10|138.74|136.74|138.74|136.74|138.74|136.74|138.74|136.74|0
1641408560000|2022-01-05 18:49:20|138.61|136.61|138.88|136.88|138.88|136.88|138.61|136.61|0
1641408570000|2022-01-05 18:49:30|138.74|136.74|138.74|136.74|138.74|136.74|138.74|136.74|0
1641408580000|2022-01-05 18:49:40|138.61|136.61|138.61|136.61|138.61|136.61|138.61|136.61|0
1641408590000|2022-01-05 18:49:50|138.74|136.74|138.87|136.87|138.87|136.87|138.74|136.74|0
1641408600000|2022-01-05 18:50:00|139.14|137.14|139.01|137.01|139.14|137.14|139.01|137.01|0
1641408610000|2022-01-05 18:50:10|139.41|137.41|139.41|137.41|139.41|137.41|139.41|137.41|0
1641408620000|2022-01-05 18:50:20|139.54|137.54|139.54|137.54|139.67|137.67|139.54|137.54|0
1641408630000|2022-01-05 18:50:30|139.67|137.67|139.67|137.67|139.67|137.67|139.54|137.54|0
1641408640000|2022-01-05 18:50:40|139.54|137.54|139.81|137.81|139.81|137.81|139.54|137.54|0
1641408650000|2022-01-05 18:50:50|139.54|137.54|139.67|137.67|139.67|137.67|139.54|137.54|0
1641408660000|2022-01-05 18:51:00|139.54|137.54|139.41|137.41|139.67|137.67|139.41|137.41|0
1641408670000|2022-01-05 18:51:10|139.27|137.27|139.41|137.41|139.41|137.41|139.27|137.27|0
1641408680000|2022-01-05 18:51:20|139.27|137.27|139.14|137.14|139.27|137.27|139.14|137.14|0
1641408690000|2022-01-05 18:51:30|139.07|137.07|139.14|137.14|139.14|137.14|139.07|137.07|0
1641408710000|2022-01-05 18:51:50|139.07|137.07|139.01|137.01|139.07|137.07|139.01|137.01|0
1641408720000|2022-01-05 18:52:00|138.87|136.87|138.74|136.74|138.87|136.87|138.74|136.74|0
1641408730000|2022-01-05 18:52:10|139.01|137.01|138.87|136.87|139.14|137.14|138.87|136.87|0
1641408740000|2022-01-05 18:52:20|139.01|137.01|139.14|137.14|139.14|137.14|139.01|137.01|0
1641408750000|2022-01-05 18:52:30|139.27|137.27|139.14|137.14|139.27|137.27|139.14|137.14|0
1641408760000|2022-01-05 18:52:40|139.27|137.27|139.2|137.2|139.27|137.27|139.2|137.2|0
1641408770000|2022-01-05 18:52:50|139.27|137.27|139.14|137.14|139.41|137.41|139.14|137.14|0
1641408780000|2022-01-05 18:53:00|139.2|137.2|139.14|137.14|139.2|137.2|139.14|137.14|0
1641408790000|2022-01-05 18:53:10|139.41|137.41|139.67|137.67|139.67|137.67|139.27|137.27|0
1641408800000|2022-01-05 18:53:20|139.54|137.54|139.67|137.67|139.67|137.67|139.54|137.54|0
1641408810000|2022-01-05 18:53:30|139.54|137.54|139.54|137.54|139.54|137.54|139.41|137.41|0
1641408820000|2022-01-05 18:53:40|139.4|137.4|139.54|137.54|139.54|137.54|139.4|137.4|0
1641408830000|2022-01-05 18:53:50|139.4|137.4|139.4|137.4|139.4|137.4|139.4|137.4|0
1641408840000|2022-01-05 18:54:00|139.54|137.54|139.54|137.54|139.54|137.54|139.54|137.54|0
1641408850000|2022-01-05 18:54:10|139.67|137.67|139.8|137.8|139.8|137.8|139.67|137.67|0
1641408860000|2022-01-05 18:54:20|139.67|137.67|139.54|137.54|139.67|137.67|139.54|137.54|0
1641408870000|2022-01-05 18:54:30|139.4|137.4|139.34|137.34|139.4|137.4|139.34|137.34|0
1641408880000|2022-01-05 18:54:40|139.4|137.4|139.4|137.4|139.4|137.4|139.4|137.4|0
1641408890000|2022-01-05 18:54:50|139.27|137.27|139.4|137.4|139.4|137.4|139.27|137.27|0
1641408900000|2022-01-05 18:55:00|139.54|137.54|139.54|137.54|139.54|137.54|139.54|137.54|0
1641408910000|2022-01-05 18:55:10|139.4|137.4|139.4|137.4|139.4|137.4|139.4|137.4|0
1641408920000|2022-01-05 18:55:20|139.54|137.54|139.54|137.54|139.54|137.54|139.54|137.54|0
1641408930000|2022-01-05 18:55:30|139.67|137.67|139.67|137.67|139.67|137.67|139.67|137.67|0
1641408960000|2022-01-05 18:56:00|139.8|137.8|140.07|138.07|140.07|138.07|139.8|137.8|0
1641408970000|2022-01-05 18:56:10|139.94|137.94|140.07|138.07|140.07|138.07|139.94|137.94|0
1641408990000|2022-01-05 18:56:30|139.94|137.94|140.07|138.07|140.07|138.07|139.94|137.94|0
1641409010000|2022-01-05 18:56:50|139.94|137.94|139.94|137.94|139.94|137.94|139.94|137.94|0
1641409020000|2022-01-05 18:57:00|140.07|138.07|140.07|138.07|140.07|138.07|140.07|138.07|0
1641409040000|2022-01-05 18:57:20|139.94|137.94|140.07|138.07|140.07|138.07|139.94|137.94|0
1641409060000|2022-01-05 18:57:40|139.94|137.94|139.54|137.54|139.94|137.94|139.54|137.54|0
1641409070000|2022-01-05 18:57:50|139.67|137.67|139.67|137.67|139.67|137.67|139.67|137.67|0
1641409080000|2022-01-05 18:58:00|139.54|137.54|139.4|137.4|139.54|137.54|139.4|137.4|0
1641409090000|2022-01-05 18:58:10|139.27|137.27|139.4|137.4|139.4|137.4|139.27|137.27|0
1641409100000|2022-01-05 18:58:20|139.27|137.27|139.4|137.4|139.4|137.4|139.27|137.27|0
1641409110000|2022-01-05 18:58:30|139.54|137.54|139.54|137.54|139.54|137.54|139.54|137.54|0
1641409120000|2022-01-05 18:58:40|139.47|137.47|139.47|137.47|139.47|137.47|139.47|137.47|0
1641409130000|2022-01-05 18:58:50|139.4|137.4|139.14|137.14|139.4|137.4|139.14|137.14|0
1641409140000|2022-01-05 18:59:00|139|137|138.87|136.87|139|137|138.87|136.87|0
1641409150000|2022-01-05 18:59:10|139.14|137.14|139.4|137.4|139.4|137.4|139.14|137.14|0
1641409160000|2022-01-05 18:59:20|139.27|137.27|139.07|137.07|139.33|137.33|139.07|137.07|0
1641409170000|2022-01-05 18:59:30|139|137|139.13|137.13|139.13|137.13|139|137|0
1641409180000|2022-01-05 18:59:40|139.07|137.07|139.8|137.8|139.8|137.8|139|137|0
1641409190000|2022-01-05 18:59:50|139.73|137.73|139.8|137.8|139.87|137.87|139.73|137.73|0
1641409200000|2022-01-05 19:00:00|139.73|137.73|139.53|137.53|139.73|137.73|139.53|137.53|0
1641409210000|2022-01-05 19:00:10|139.67|137.67|139.6|137.6|139.67|137.67|139.46|137.46|0
1641409220000|2022-01-05 19:00:20|139.67|137.67|138.8|136.8|139.67|137.67|138.8|136.8|0
1641409230000|2022-01-05 19:00:30|138.87|136.87|138.87|136.87|139|137|138.87|136.87|0
1641409240000|2022-01-05 19:00:40|139.13|137.13|139|137|139.13|137.13|139|137|0
1641409250000|2022-01-05 19:00:50|139.13|137.13|139.13|137.13|139.13|137.13|139|137|0
1641409260000|2022-01-05 19:01:00|139|137|138.73|136.73|139|137|138.6|136.6|0
1641409270000|2022-01-05 19:01:10|138.87|136.87|139.27|137.27|139.27|137.27|138.87|136.87|0
1641409280000|2022-01-05 19:01:20|139.13|137.13|139.2|137.2|139.2|137.2|139.13|137.13|0
1641409290000|2022-01-05 19:01:30|139.27|137.27|139.13|137.13|139.27|137.27|139.13|137.13|0
1641409300000|2022-01-05 19:01:40|139.27|137.27|139.13|137.13|139.4|137.4|139.13|137.13|0
1641409310000|2022-01-05 19:01:50|139|137|139.27|137.27|139.27|137.27|138.73|136.73|0
1641409320000|2022-01-05 19:02:00|140.33|138.33|141.68|139.68|141.68|139.68|140.33|138.33|0
1641409330000|2022-01-05 19:02:10|142.08|140.08|143.43|141.43|143.43|141.43|142.08|140.08|0
1641409340000|2022-01-05 19:02:20|143.97|141.97|145.47|143.47|145.47|143.47|143.97|141.97|0
1641409350000|2022-01-05 19:02:30|145.06|143.06|143.57|141.57|145.06|143.06|143.57|141.57|0
1641409360000|2022-01-05 19:02:40|143.16|141.16|143.03|141.03|143.16|141.16|142.62|140.62|0
1641409370000|2022-01-05 19:02:50|142.75|140.75|141.74|139.74|142.75|140.75|141.74|139.74|0
1641409380000|2022-01-05 19:03:00|141|139|140.47|138.47|141|139|140.47|138.47|0
1641409390000|2022-01-05 19:03:10|140.6|138.6|141.41|139.41|141.41|139.41|140.6|138.6|0
1641409400000|2022-01-05 19:03:20|140.47|138.47|138.73|136.73|140.47|138.47|138.73|136.73|0
1641409410000|2022-01-05 19:03:30|137.28|135.28|138.2|136.2|138.2|136.2|137.14|135.14|0
1641409420000|2022-01-05 19:03:40|138.87|136.87|140.8|138.8|140.8|138.8|138.87|136.87|0
1641409430000|2022-01-05 19:03:50|140.87|138.87|139|137|141.54|139.54|139|137|0
1641409440000|2022-01-05 19:04:00|138.47|136.47|139|137|139|137|138.33|136.33|0
1641409450000|2022-01-05 19:04:10|139.67|137.67|140.2|138.2|140.2|138.2|139.4|137.4|0
1641409460000|2022-01-05 19:04:20|138.73|136.73|138.73|136.73|139.13|137.13|138.73|136.73|0
1641409470000|2022-01-05 19:04:30|139|137|138.73|136.73|139.53|137.53|138.33|136.33|0
1641409480000|2022-01-05 19:04:40|138.87|136.87|137.01|135.01|138.87|136.87|137.01|135.01|0
1641409490000|2022-01-05 19:04:50|137.14|135.14|136.75|134.75|137.28|135.28|136.75|134.75|0
1641409500000|2022-01-05 19:05:00|137.14|135.14|137.28|135.28|137.67|135.67|137.01|135.01|0
1641409510000|2022-01-05 19:05:10|137.01|135.01|137.01|135.01|137.01|135.01|136.68|134.68|0
1641409520000|2022-01-05 19:05:20|135.43|133.43|135.83|133.83|135.83|133.83|135.3|133.3|0
1641409530000|2022-01-05 19:05:30|136.15|134.15|135.3|133.3|136.22|134.22|135.3|133.3|0
1641409540000|2022-01-05 19:05:40|134.91|132.91|133.61|131.61|134.91|132.91|133.61|131.61|0
1641409550000|2022-01-05 19:05:50|134.39|132.39|134.65|132.65|134.78|132.78|133.74|131.74|0
1641409560000|2022-01-05 19:06:00|134.78|132.78|135.83|133.83|135.83|133.83|134.78|132.78|0
1641409570000|2022-01-05 19:06:10|135.17|133.17|135.56|133.56|135.56|133.56|134.78|132.78|0
1641409580000|2022-01-05 19:06:20|135.83|133.83|135.81|133.81|137.6|135.6|135.81|133.81|0
1641409590000|2022-01-05 19:06:30|135.08|133.08|136.44|134.44|136.44|134.44|135.08|133.08|0
1641409600000|2022-01-05 19:06:40|136.83|134.83|135.52|133.52|136.83|134.83|135.52|133.52|0
1641409610000|2022-01-05 19:06:50|135.91|133.91|136.36|134.36|137.01|135.01|135.91|133.91|0
1641409620000|2022-01-05 19:07:00|136.42|134.42|137.01|135.01|137.47|135.47|136.42|134.42|0
1641409630000|2022-01-05 19:07:10|136.36|134.36|136.23|134.23|136.36|134.36|135.57|133.57|0
1641409640000|2022-01-05 19:07:20|135.83|133.83|136.36|134.36|136.49|134.49|135.83|133.83|0
1641409650000|2022-01-05 19:07:30|135.44|133.44|135.57|133.57|135.96|133.96|135.44|133.44|0
1641409660000|2022-01-05 19:07:40|135.83|133.83|136.88|134.88|136.88|134.88|135.83|133.83|0
1641409670000|2022-01-05 19:07:50|137.14|135.14|135.96|133.96|137.14|135.14|135.96|133.96|0
1641409680000|2022-01-05 19:08:00|135.7|133.7|136.23|134.23|136.36|134.36|135.7|133.7|0
1641409690000|2022-01-05 19:08:10|136.36|134.36|136.49|134.49|136.75|134.75|136.36|134.36|0
1641409700000|2022-01-05 19:08:20|136.62|134.62|137.67|135.67|137.67|135.67|136.62|134.62|0
1641409710000|2022-01-05 19:08:30|137.93|135.93|137.93|135.93|137.93|135.93|137.54|135.54|0
1641409720000|2022-01-05 19:08:40|138.59|136.59|138.07|136.07|138.59|136.59|138.07|136.07|0
1641409730000|2022-01-05 19:08:50|137.67|135.67|137.8|135.8|137.8|135.8|137.54|135.54|0
1641409740000|2022-01-05 19:09:00|138|136|138.26|136.26|138.46|136.46|138|136|0
1641409750000|2022-01-05 19:09:10|138.07|136.07|137.01|135.01|138.07|136.07|137.01|135.01|0
1641409760000|2022-01-05 19:09:20|136.09|134.09|135.7|133.7|136.09|134.09|135.18|133.18|0
1641409770000|2022-01-05 19:09:30|136.36|134.36|135.83|133.83|136.36|134.36|135.57|133.57|0
1641409780000|2022-01-05 19:09:40|135.44|133.44|134.66|132.66|135.44|133.44|134.66|132.66|0
1641409790000|2022-01-05 19:09:50|134.79|132.79|134.27|132.27|134.79|132.79|134.01|132.01|0
1641409800000|2022-01-05 19:10:00|134.53|132.53|134.53|132.53|134.53|132.53|134.14|132.14|0
1641409810000|2022-01-05 19:10:10|134.66|132.66|134.01|132.01|134.66|132.66|134.01|132.01|0
1641409820000|2022-01-05 19:10:20|134.53|132.53|134.27|132.27|134.53|132.53|134.27|132.27|0
1641409830000|2022-01-05 19:10:30|133.62|131.62|134.01|132.01|134.14|132.14|133.62|131.62|0
1641409840000|2022-01-05 19:10:40|133.88|131.88|133.75|131.75|133.88|131.88|133.62|131.62|0
1641409850000|2022-01-05 19:10:50|133.88|131.88|133.75|131.75|133.88|131.88|133.49|131.49|0
1641409860000|2022-01-05 19:11:00|133.49|131.49|134.33|132.33|134.33|132.33|133.49|131.49|0
1641409870000|2022-01-05 19:11:10|134.07|132.07|132.72|130.72|134.07|132.07|132.72|130.72|0
1641409880000|2022-01-05 19:11:20|132.97|130.97|132.85|130.85|133.1|131.1|132.85|130.85|0
1641409890000|2022-01-05 19:11:30|132.72|130.72|132.72|130.72|132.85|130.85|132.59|130.59|0
1641409900000|2022-01-05 19:11:40|132.85|130.85|133.04|131.04|133.04|131.04|132.85|130.85|0
1641409910000|2022-01-05 19:11:50|133.1|131.1|132.33|130.33|133.1|131.1|132.33|130.33|0
1641409920000|2022-01-05 19:12:00|132.46|130.46|132.72|130.72|132.72|130.72|132.2|130.2|0
1641409930000|2022-01-05 19:12:10|132.46|130.46|132.46|130.46|132.59|130.59|132.46|130.46|0
1641409940000|2022-01-05 19:12:20|132.59|130.59|132.46|130.46|132.59|130.59|132.46|130.46|0
1641409950000|2022-01-05 19:12:30|132.33|130.33|132.26|130.26|132.46|130.46|132.26|130.26|0
1641409960000|2022-01-05 19:12:40|131.17|129.17|131.05|129.05|131.3|129.3|131.05|129.05|0
1641409970000|2022-01-05 19:12:50|130.92|128.92|131.05|129.05|131.05|129.05|130.66|128.66|0
1641409980000|2022-01-05 19:13:00|130.92|128.92|130.66|128.66|130.92|128.92|130.66|128.66|0
1641409990000|2022-01-05 19:13:10|130.92|128.92|130.66|128.66|130.92|128.92|130.66|128.66|0
1641410000000|2022-01-05 19:13:20|130.54|128.54|130.54|128.54|130.66|128.66|130.28|128.28|0
1641410010000|2022-01-05 19:13:30|130.66|128.66|130.15|128.15|130.66|128.66|130.15|128.15|0
1641410020000|2022-01-05 19:13:40|129.77|127.77|129.52|127.52|129.77|127.77|129.52|127.52|0
1641410030000|2022-01-05 19:13:50|129.14|127.14|129.39|127.39|129.39|127.39|129.01|127.01|0
1641410040000|2022-01-05 19:14:00|129.01|127.01|129.26|127.26|129.39|127.39|129.01|127.01|0
1641410050000|2022-01-05 19:14:10|129.01|127.01|128.82|126.82|129.14|127.14|128.82|126.82|0
1641410060000|2022-01-05 19:14:20|129.01|127.01|129.26|127.26|129.26|127.26|129.01|127.01|0
1641410070000|2022-01-05 19:14:30|129.14|127.14|130.03|128.03|130.03|128.03|128.88|126.88|0
1641410080000|2022-01-05 19:14:40|130.28|128.28|129.9|127.9|130.28|128.28|129.64|127.64|0
1641410090000|2022-01-05 19:14:50|130.28|128.28|130.79|128.79|130.79|128.79|130.28|128.28|0
1641410100000|2022-01-05 19:15:00|130.53|128.53|130.28|128.28|130.53|128.53|130.28|128.28|0
1641410110000|2022-01-05 19:15:10|130.41|128.41|130.15|128.15|130.41|128.41|130.15|128.15|0
1641410120000|2022-01-05 19:15:20|129.9|127.9|130.15|128.15|130.15|128.15|129.9|127.9|0
1641410130000|2022-01-05 19:15:30|130.28|128.28|130.66|128.66|130.66|128.66|130.28|128.28|0
1641410140000|2022-01-05 19:15:40|130.41|128.41|131.43|129.43|131.43|129.43|130.41|128.41|0
1641410150000|2022-01-05 19:15:50|131.3|129.3|131.56|129.56|131.56|129.56|131.3|129.3|0
1641410160000|2022-01-05 19:16:00|132.33|130.33|132.84|130.84|132.84|130.84|132.33|130.33|0
1641410170000|2022-01-05 19:16:10|132.52|130.52|132.33|130.33|132.52|130.52|132.07|130.07|0
1641410180000|2022-01-05 19:16:20|132.07|130.07|132.07|130.07|132.2|130.2|132.07|130.07|0
1641410190000|2022-01-05 19:16:30|131.81|129.81|131.56|129.56|131.94|129.94|131.56|129.56|0
1641410200000|2022-01-05 19:16:40|130.66|128.66|130.53|128.53|130.66|128.66|130.53|128.53|0
1641410210000|2022-01-05 19:16:50|130.15|128.15|130.15|128.15|130.15|128.15|129.9|127.9|0
1641410220000|2022-01-05 19:17:00|129.9|127.9|129.52|127.52|129.9|127.9|129.52|127.52|0
1641410230000|2022-01-05 19:17:10|129.64|127.64|129.77|127.77|129.77|127.77|129.64|127.64|0
1641410240000|2022-01-05 19:17:20|129.64|127.64|130.15|128.15|130.28|128.28|129.64|127.64|0
1641410250000|2022-01-05 19:17:30|130.02|128.02|130.15|128.15|130.15|128.15|130.02|128.02|0
1641410260000|2022-01-05 19:17:40|130.66|128.66|130.53|128.53|131.04|129.04|130.53|128.53|0
1641410270000|2022-01-05 19:17:50|130.79|128.79|130.92|128.92|130.92|128.92|130.41|128.41|0
1641410280000|2022-01-05 19:18:00|130.72|128.72|130.15|128.15|130.72|128.72|130.15|128.15|0
1641410290000|2022-01-05 19:18:10|130.28|128.28|130.28|128.28|130.41|128.41|130.15|128.15|0
1641410300000|2022-01-05 19:18:20|130.15|128.15|129.77|127.77|130.15|128.15|129.77|127.77|0
1641410310000|2022-01-05 19:18:30|129.64|127.64|129.13|127.13|129.64|127.64|129.13|127.13|0
1641410320000|2022-01-05 19:18:40|129.01|127.01|129.13|127.13|129.13|127.13|129.01|127.01|0
1641410330000|2022-01-05 19:18:50|129.01|127.01|128.12|126.12|129.01|127.01|128.12|126.12|0
1641410340000|2022-01-05 19:19:00|128.25|126.25|125.69|123.69|128.37|126.37|125.69|123.69|0
1641410350000|2022-01-05 19:19:10|129.17|127.17|128.92|126.92|129.17|127.17|128.92|126.92|0
1641410360000|2022-01-05 19:19:20|129|127|129.63|127.63|129.63|127.63|129|127|0
1641410370000|2022-01-05 19:19:30|129.5|127.5|129.63|127.63|129.63|127.63|129.38|127.38|0
1641410380000|2022-01-05 19:19:40|129.12|127.12|128.53|126.53|129.12|127.12|128.53|126.53|0
1641410390000|2022-01-05 19:19:50|128.66|126.66|128.91|126.91|128.97|126.97|128.66|126.66|0
1641410400000|2022-01-05 19:20:00|128.79|126.79|128.79|126.79|128.91|126.91|128.79|126.79|0
1641410410000|2022-01-05 19:20:10|128.91|126.91|129.04|127.04|129.16|127.16|128.91|126.91|0
1641410420000|2022-01-05 19:20:20|129.29|127.29|129.8|127.8|129.8|127.8|129.29|127.29|0
1641410430000|2022-01-05 19:20:30|129.42|127.42|129.8|127.8|129.93|127.93|129.42|127.42|0
1641410440000|2022-01-05 19:20:40|129.93|127.93|130.94|128.94|130.94|128.94|129.93|127.93|0
1641410450000|2022-01-05 19:20:50|130.69|128.69|130.69|128.69|130.69|128.69|130.43|128.43|0
1641410460000|2022-01-05 19:21:00|130.56|128.56|130.43|128.43|130.69|128.69|130.43|128.43|0
1641410470000|2022-01-05 19:21:10|130.69|128.69|129.92|127.92|130.69|128.69|129.92|127.92|0
1641410480000|2022-01-05 19:21:20|130.05|128.05|129.92|127.92|130.05|128.05|129.92|127.92|0
1641410490000|2022-01-05 19:21:30|129.67|127.67|129.67|127.67|129.67|127.67|129.67|127.67|0
1641410500000|2022-01-05 19:21:40|129.8|127.8|129.8|127.8|129.92|127.92|129.73|127.73|0
1641410510000|2022-01-05 19:21:50|129.67|127.67|129.16|127.16|129.67|127.67|129.16|127.16|0
1641410520000|2022-01-05 19:22:00|129.04|127.04|129.42|127.42|129.42|127.42|129.04|127.04|0
1641410530000|2022-01-05 19:22:10|129.92|127.92|129.6|127.6|129.92|127.92|129.6|127.6|0
1641410540000|2022-01-05 19:22:20|129.42|127.42|128.91|126.91|129.42|127.42|128.91|126.91|0
1641410550000|2022-01-05 19:22:30|129.04|127.04|128.53|126.53|129.04|127.04|128.53|126.53|0
1641410560000|2022-01-05 19:22:40|128.03|126.03|128.66|126.66|128.66|126.66|128.03|126.03|0
1641410570000|2022-01-05 19:22:50|128.53|126.53|128.78|126.78|128.78|126.78|128.4|126.4|0
1641410580000|2022-01-05 19:23:00|128.91|126.91|128.78|126.78|128.91|126.91|128.66|126.66|0
1641410590000|2022-01-05 19:23:10|128.53|126.53|128.15|126.15|128.53|126.53|128.15|126.15|0
1641410600000|2022-01-05 19:23:20|128.03|126.03|128.15|126.15|128.28|126.28|128.03|126.03|0
1641410610000|2022-01-05 19:23:30|128.03|126.03|127.9|125.9|128.03|126.03|127.9|125.9|0
1641410620000|2022-01-05 19:23:40|128.03|126.03|128.15|126.15|128.15|126.15|127.9|125.9|0
1641410630000|2022-01-05 19:23:50|128.21|126.21|128.15|126.15|128.21|126.21|128.03|126.03|0
1641410640000|2022-01-05 19:24:00|128.4|126.4|128.66|126.66|128.66|126.66|128.4|126.4|0
1641410650000|2022-01-05 19:24:10|128.91|126.91|129.42|127.42|129.42|127.42|128.91|126.91|0
1641410660000|2022-01-05 19:24:20|129.16|127.16|128.53|126.53|129.16|127.16|128.53|126.53|0
1641410670000|2022-01-05 19:24:30|128.66|126.66|129.04|127.04|129.04|127.04|128.66|126.66|0
1641410680000|2022-01-05 19:24:40|129.29|127.29|129.42|127.42|129.42|127.42|129.16|127.16|0
1641410690000|2022-01-05 19:24:50|128.91|126.91|129.04|127.04|129.04|127.04|128.91|126.91|0
1641410700000|2022-01-05 19:25:00|129.29|127.29|128.4|126.4|129.29|127.29|128.4|126.4|0
1641410710000|2022-01-05 19:25:10|128.53|126.53|128.78|126.78|128.78|126.78|128.53|126.53|0
1641410720000|2022-01-05 19:25:20|128.91|126.91|128.91|126.91|129.03|127.03|128.78|126.78|0
1641410730000|2022-01-05 19:25:30|128.66|126.66|128.4|126.4|128.66|126.66|128.4|126.4|0
1641410740000|2022-01-05 19:25:40|128.46|126.46|128.66|126.66|128.66|126.66|128.4|126.4|0
1641410750000|2022-01-05 19:25:50|128.53|126.53|128.66|126.66|128.66|126.66|128.4|126.4|0
1641410760000|2022-01-05 19:26:00|128.53|126.53|128.78|126.78|128.78|126.78|128.53|126.53|0
1641410770000|2022-01-05 19:26:10|128.53|126.53|128.53|126.53|128.66|126.66|128.28|126.28|0
1641410780000|2022-01-05 19:26:20|128.28|126.28|128.15|126.15|128.28|126.28|128.15|126.15|0
1641410790000|2022-01-05 19:26:30|128.28|126.28|128.15|126.15|128.28|126.28|128.08|126.08|0
1641410800000|2022-01-05 19:26:40|129.16|127.16|129.41|127.41|129.41|127.41|129.16|127.16|0
1641410810000|2022-01-05 19:26:50|129.67|127.67|129.92|127.92|129.92|127.92|129.41|127.41|0
1641410820000|2022-01-05 19:27:00|129.67|127.67|130.56|128.56|130.56|128.56|129.67|127.67|0
1641410830000|2022-01-05 19:27:10|130.43|128.43|130.05|128.05|130.43|128.43|129.92|127.92|0
1641410840000|2022-01-05 19:27:20|130.18|128.18|130.68|128.68|130.68|128.68|129.92|127.92|0
1641410850000|2022-01-05 19:27:30|130.94|128.94|131.07|129.07|131.2|129.2|130.94|128.94|0
1641410860000|2022-01-05 19:27:40|131.2|129.2|131.32|129.32|131.32|129.32|131.2|129.2|0
1641410870000|2022-01-05 19:27:50|131.07|129.07|131.2|129.2|131.32|129.32|131.07|129.07|0
1641410880000|2022-01-05 19:28:00|129.92|127.92|130.56|128.56|130.56|128.56|129.92|127.92|0
1641410890000|2022-01-05 19:28:10|130.43|128.43|131.45|129.45|131.45|129.45|130.43|128.43|0
1641410900000|2022-01-05 19:28:20|129.6|127.6|130.05|128.05|130.05|128.05|129.6|127.6|0
1641410910000|2022-01-05 19:28:30|129.92|127.92|129.79|127.79|130.05|128.05|129.79|127.79|0
1641410920000|2022-01-05 19:28:40|129.67|127.67|128.91|126.91|129.92|127.92|128.91|126.91|0
1641410930000|2022-01-05 19:28:50|128.65|126.65|127.9|125.9|128.65|126.65|127.9|125.9|0
1641410940000|2022-01-05 19:29:00|128.02|126.02|127.52|125.52|128.02|126.02|127.52|125.52|0
1641410950000|2022-01-05 19:29:10|127.9|125.9|127.9|125.9|127.9|125.9|127.77|125.77|0
1641410960000|2022-01-05 19:29:20|128.27|126.27|129.16|127.16|129.16|127.16|128.27|126.27|0
1641410970000|2022-01-05 19:29:30|129.67|127.67|128.78|126.78|129.67|127.67|128.78|126.78|0
1641410980000|2022-01-05 19:29:40|128.65|126.65|128.65|126.65|128.65|126.65|128.53|126.53|0
1641410990000|2022-01-05 19:29:50|128.78|126.78|128.15|126.15|128.78|126.78|128.15|126.15|0
1641411000000|2022-01-05 19:30:00|128.27|126.27|128.91|126.91|128.91|126.91|128.27|126.27|0
1641411010000|2022-01-05 19:30:10|129.28|127.28|129.35|127.35|129.67|127.67|129.28|127.28|0
1641411020000|2022-01-05 19:30:20|129.54|127.54|129.67|127.67|129.67|127.67|129.28|127.28|0
1641411030000|2022-01-05 19:30:30|129.79|127.79|130.3|128.3|130.3|128.3|129.79|127.79|0
1641411040000|2022-01-05 19:30:40|130.17|128.17|130.43|128.43|130.43|128.43|130.17|128.17|0
1641411050000|2022-01-05 19:30:50|130.56|128.56|130.3|128.3|130.56|128.56|130.3|128.3|0
1641411060000|2022-01-05 19:31:00|129.92|127.92|130.05|128.05|130.05|128.05|129.92|127.92|0
1641411070000|2022-01-05 19:31:10|128.9|126.9|128.78|126.78|128.9|126.9|128.65|126.65|0
1641411080000|2022-01-05 19:31:20|128.9|126.9|129.28|127.28|129.28|127.28|128.9|126.9|0
1641411090000|2022-01-05 19:31:30|129.16|127.16|129.54|127.54|129.54|127.54|129.16|127.16|0
1641411100000|2022-01-05 19:31:40|129.66|127.66|129.28|127.28|129.66|127.66|129.28|127.28|0
1641411110000|2022-01-05 19:31:50|129.16|127.16|129.54|127.54|129.54|127.54|128.9|126.9|0
1641411120000|2022-01-05 19:32:00|129.28|127.28|128.53|126.53|129.28|127.28|128.4|126.4|0
1641411130000|2022-01-05 19:32:10|128.65|126.65|128.84|126.84|128.84|126.84|128.52|126.52|0
1641411140000|2022-01-05 19:32:20|128.65|126.65|128.9|126.9|128.9|126.9|128.65|126.65|0
1641411150000|2022-01-05 19:32:30|128.78|126.78|128.52|126.52|128.9|126.9|128.52|126.52|0
1641411160000|2022-01-05 19:32:40|128.46|126.46|128.4|126.4|128.46|126.46|128.4|126.4|0
1641411170000|2022-01-05 19:32:50|127.77|125.77|127.77|125.77|127.89|125.89|127.77|125.77|0
1641411180000|2022-01-05 19:33:00|127.89|125.89|128.4|126.4|128.4|126.4|127.89|125.89|0
1641411190000|2022-01-05 19:33:10|128.52|126.52|128.08|126.08|128.52|126.52|128.02|126.02|0
1641411200000|2022-01-05 19:33:20|128.02|126.02|127.77|125.77|128.02|126.02|127.7|125.7|0
1641411210000|2022-01-05 19:33:30|127.64|125.64|127.52|125.52|127.64|125.64|127.39|125.39|0
1641411220000|2022-01-05 19:33:40|127.39|125.39|126.26|124.26|127.39|125.39|126.14|124.14|0
1641411230000|2022-01-05 19:33:50|126.14|124.14|125.7|123.7|126.14|124.14|125.7|123.7|0
1641411240000|2022-01-05 19:34:00|125.77|123.77|125.52|123.52|125.89|123.89|125.52|123.52|0
1641411250000|2022-01-05 19:34:10|125.89|123.89|125.77|123.77|125.89|123.89|125.77|123.77|0
1641411260000|2022-01-05 19:34:20|125.89|123.89|125.77|123.77|125.89|123.89|125.77|123.77|0
1641411270000|2022-01-05 19:34:30|125.64|123.64|125.27|123.27|125.64|123.64|125.27|123.27|0
1641411280000|2022-01-05 19:34:40|125.14|123.14|124.52|122.52|125.14|123.14|124.52|122.52|0
1641411290000|2022-01-05 19:34:50|124.28|122.28|124.15|122.15|124.28|122.28|124.03|122.03|0
1641411300000|2022-01-05 19:35:00|124.28|122.28|124.28|122.28|124.28|122.28|124.03|122.03|0
1641411310000|2022-01-05 19:35:10|124.03|122.03|124.15|122.15|124.15|122.15|124.03|122.03|0
1641411320000|2022-01-05 19:35:20|124.03|122.03|123.9|121.9|124.03|122.03|123.9|121.9|0
1641411330000|2022-01-05 19:35:30|123.78|121.78|123.53|121.53|123.9|121.9|123.53|121.53|0
1641411340000|2022-01-05 19:35:40|124.28|122.28|124.65|122.65|124.65|122.65|124.28|122.28|0
1641411350000|2022-01-05 19:35:50|124.52|122.52|123.78|121.78|124.52|122.52|123.78|121.78|0
1641411360000|2022-01-05 19:36:00|124.74|122.74|125.11|123.11|125.11|123.11|124.74|122.74|0
1641411370000|2022-01-05 19:36:10|125.24|123.24|124.65|122.65|125.24|123.24|124.52|122.52|0
1641411380000|2022-01-05 19:36:20|124.4|122.4|124.09|122.09|124.4|122.4|124.09|122.09|0
1641411390000|2022-01-05 19:36:30|124.4|122.4|124.65|122.65|124.65|122.65|124.33|122.33|0
1641411400000|2022-01-05 19:36:40|124.77|122.77|125.64|123.64|125.64|123.64|124.77|122.77|0
1641411410000|2022-01-05 19:36:50|125.76|123.76|125.51|123.51|125.76|123.76|125.51|123.51|0
1641411420000|2022-01-05 19:37:00|125.27|123.27|125.51|123.51|125.51|123.51|125.14|123.14|0
1641411430000|2022-01-05 19:37:10|125.39|123.39|125.51|123.51|125.51|123.51|125.14|123.14|0
1641411440000|2022-01-05 19:37:20|125.27|123.27|125.27|123.27|125.64|123.64|125.27|123.27|0
1641411450000|2022-01-05 19:37:30|125.2|123.2|125.02|123.02|125.2|123.2|124.89|122.89|0
1641411460000|2022-01-05 19:37:40|125.14|123.14|124.77|122.77|125.14|123.14|124.77|122.77|0
1641411470000|2022-01-05 19:37:50|124.89|122.89|125.02|123.02|125.02|123.02|124.89|122.89|0
1641411480000|2022-01-05 19:38:00|125.27|123.27|125.39|123.39|125.39|123.39|125.27|123.27|0
1641411490000|2022-01-05 19:38:10|125.27|123.27|125.02|123.02|125.27|123.27|124.83|122.83|0
1641411500000|2022-01-05 19:38:20|124.89|122.89|124.52|122.52|124.89|122.89|124.52|122.52|0
1641411510000|2022-01-05 19:38:30|124.46|122.46|124.64|122.64|124.64|122.64|124.46|122.46|0
1641411520000|2022-01-05 19:38:40|124.52|122.52|124.4|122.4|124.52|122.52|124.4|122.4|0
1641411530000|2022-01-05 19:38:50|124.27|122.27|123.41|121.41|124.27|122.27|123.41|121.41|0
1641411540000|2022-01-05 19:39:00|122.92|120.92|122.67|120.67|122.92|120.92|122.67|120.67|0
1641411550000|2022-01-05 19:39:10|122.18|120.18|122.06|120.06|122.18|120.18|121.94|119.94|0
1641411560000|2022-01-05 19:39:20|121.94|119.94|122.06|120.06|122.18|120.18|121.94|119.94|0
1641411570000|2022-01-05 19:39:30|122.43|120.43|121.82|119.82|122.43|120.43|121.82|119.82|0
1641411580000|2022-01-05 19:39:40|122.3|120.3|122.43|120.43|122.55|120.55|122.3|120.3|0
1641411590000|2022-01-05 19:39:50|122.18|120.18|123.04|121.04|123.04|121.04|122.18|120.18|0
1641411600000|2022-01-05 19:40:00|122.55|120.55|122.3|120.3|122.55|120.55|122.3|120.3|0
1641411610000|2022-01-05 19:40:10|122.06|120.06|122.18|120.18|122.18|120.18|122.06|120.06|0
1641411620000|2022-01-05 19:40:20|121.81|119.81|121.45|119.45|121.81|119.81|121.33|119.33|0
1641411630000|2022-01-05 19:40:30|121.94|119.94|121.57|119.57|121.94|119.94|121.57|119.57|0
1641411640000|2022-01-05 19:40:40|121.08|119.08|121.2|119.2|121.33|119.33|121.08|119.08|0
1641411650000|2022-01-05 19:40:50|121.08|119.08|121.08|119.08|121.08|119.08|120.96|118.96|0
1641411660000|2022-01-05 19:41:00|120.96|118.96|120.84|118.84|121.2|119.2|120.84|118.84|0
1641411670000|2022-01-05 19:41:10|120.72|118.72|120.48|118.48|120.72|118.72|120.35|118.35|0
1641411680000|2022-01-05 19:41:20|120.23|118.23|120.72|118.72|120.72|118.72|120.23|118.23|0
1641411690000|2022-01-05 19:41:30|120.6|118.6|120.72|118.72|120.84|118.84|120.6|118.6|0
1641411700000|2022-01-05 19:41:40|120.6|118.6|120.84|118.84|120.84|118.84|120.48|118.48|0
1641411710000|2022-01-05 19:41:50|120.72|118.72|120.96|118.96|120.96|118.96|120.6|118.6|0
1641411720000|2022-01-05 19:42:00|120.84|118.84|120.84|118.84|121.45|119.45|120.84|118.84|0
1641411730000|2022-01-05 19:42:10|120.72|118.72|120.96|118.96|121.2|119.2|120.72|118.72|0
1641411740000|2022-01-05 19:42:20|120.72|118.72|120.84|118.84|120.84|118.84|120.72|118.72|0
1641411750000|2022-01-05 19:42:30|120.6|118.6|120.6|118.6|120.72|118.72|120.6|118.6|0
1641411760000|2022-01-05 19:42:40|120.47|118.47|120.11|118.11|120.47|118.47|120.11|118.11|0
1641411770000|2022-01-05 19:42:50|119.99|117.99|119.75|117.75|119.99|117.99|119.63|117.63|0
1641411780000|2022-01-05 19:43:00|119.63|117.63|119.02|117.02|119.63|117.63|119.02|117.02|0
1641411790000|2022-01-05 19:43:10|118.9|116.9|118.66|116.66|118.9|116.9|118.66|116.66|0
1641411800000|2022-01-05 19:43:20|118.84|116.84|118.78|116.78|118.9|116.9|118.66|116.66|0
1641411810000|2022-01-05 19:43:30|118.66|116.66|119.02|117.02|119.02|117.02|118.66|116.66|0
1641411820000|2022-01-05 19:43:40|118.9|116.9|119.51|117.51|119.51|117.51|118.9|116.9|0
1641411830000|2022-01-05 19:43:50|119.75|117.75|119.26|117.26|119.75|117.75|119.26|117.26|0
1641411840000|2022-01-05 19:44:00|119.51|117.51|119.51|117.51|119.87|117.87|119.51|117.51|0
1641411850000|2022-01-05 19:44:10|119.14|117.14|119.26|117.26|119.26|117.26|119.14|117.14|0
1641411860000|2022-01-05 19:44:20|120.93|118.93|120.81|118.81|120.93|118.93|120.81|118.81|0
1641411870000|2022-01-05 19:44:30|120.57|118.57|120.45|118.45|120.69|118.69|120.45|118.45|0
1641411880000|2022-01-05 19:44:40|120.81|118.81|120.21|118.21|120.81|118.81|120.21|118.21|0
1641411890000|2022-01-05 19:44:50|120.09|118.09|119.85|117.85|120.09|118.09|119.85|117.85|0
1641411900000|2022-01-05 19:45:00|119.97|117.97|120.09|118.09|120.21|118.21|119.97|117.97|0
1641411910000|2022-01-05 19:45:10|120.21|118.21|120.21|118.21|120.21|118.21|120.09|118.09|0
1641411920000|2022-01-05 19:45:20|120.09|118.09|120.57|118.57|120.57|118.57|119.97|117.97|0
1641411930000|2022-01-05 19:45:30|120.45|118.45|120.69|118.69|120.69|118.69|120.33|118.33|0
1641411940000|2022-01-05 19:45:40|120.45|118.45|120.45|118.45|120.57|118.57|120.45|118.45|0
1641411950000|2022-01-05 19:45:50|120.33|118.33|120.09|118.09|120.33|118.33|119.85|117.85|0
1641411960000|2022-01-05 19:46:00|119.97|117.97|119.73|117.73|119.97|117.97|119.73|117.73|0
1641411970000|2022-01-05 19:46:10|119.85|117.85|119.85|117.85|120.21|118.21|119.85|117.85|0
1641411980000|2022-01-05 19:46:20|119.97|117.97|119.37|117.37|119.97|117.97|119.37|117.37|0
1641411990000|2022-01-05 19:46:30|119.49|117.49|119.49|117.49|119.49|117.49|119.37|117.37|0
1641412000000|2022-01-05 19:46:40|119.37|117.37|120.33|118.33|120.33|118.33|119.37|117.37|0
1641412010000|2022-01-05 19:46:50|120.09|118.09|119.97|117.97|120.21|118.21|119.97|117.97|0
1641412020000|2022-01-05 19:47:00|119.73|117.73|119.37|117.37|119.73|117.73|119.13|117.13|0
1641412030000|2022-01-05 19:47:10|119.85|117.85|120.21|118.21|120.33|118.33|119.85|117.85|0
1641412040000|2022-01-05 19:47:20|120.69|118.69|120.99|118.99|121.42|119.42|120.69|118.69|0
1641412050000|2022-01-05 19:47:30|120.93|118.93|120.57|118.57|120.93|118.93|120.45|118.45|0
1641412060000|2022-01-05 19:47:40|120.69|118.69|120.63|118.63|120.69|118.69|120.57|118.57|0
1641412070000|2022-01-05 19:47:50|120.45|118.45|121.42|119.42|121.42|119.42|120.45|118.45|0
1641412080000|2022-01-05 19:48:00|120.93|118.93|120.33|118.33|121.17|119.17|120.33|118.33|0
1641412090000|2022-01-05 19:48:10|120.57|118.57|120.69|118.69|120.69|118.69|120.21|118.21|0
1641412100000|2022-01-05 19:48:20|120.81|118.81|120.93|118.93|120.93|118.93|120.81|118.81|0
1641412110000|2022-01-05 19:48:30|121.17|119.17|120.69|118.69|121.17|119.17|120.69|118.69|0
1641412120000|2022-01-05 19:48:40|120.45|118.45|120.81|118.81|120.81|118.81|120.45|118.45|0
1641412130000|2022-01-05 19:48:50|120.93|118.93|121.17|119.17|121.17|119.17|120.93|118.93|0
1641412140000|2022-01-05 19:49:00|121.05|119.05|121.29|119.29|121.29|119.29|120.69|118.69|0
1641412150000|2022-01-05 19:49:10|121.17|119.17|121.54|119.54|121.54|119.54|121.17|119.17|0
1641412160000|2022-01-05 19:49:20|121.9|119.9|121.9|119.9|121.9|119.9|121.66|119.66|0
1641412170000|2022-01-05 19:49:30|122.02|120.02|122.08|120.08|122.26|120.26|122.02|120.02|0
1641412180000|2022-01-05 19:49:40|122.02|120.02|121.9|119.9|122.02|120.02|121.9|119.9|0
1641412190000|2022-01-05 19:49:50|122.14|120.14|122.51|120.51|122.63|120.63|122.14|120.14|0
1641412200000|2022-01-05 19:50:00|122.63|120.63|123.24|121.24|123.24|121.24|122.32|120.32|0
1641412210000|2022-01-05 19:50:10|122.75|120.75|122.51|120.51|122.75|120.75|122.26|120.26|0
1641412220000|2022-01-05 19:50:20|122.56|120.56|122.38|120.38|122.56|120.56|122.38|120.38|0
1641412230000|2022-01-05 19:50:30|122.87|120.87|122.75|120.75|122.87|120.87|122.63|120.63|0
1641412240000|2022-01-05 19:50:40|123.11|121.11|122.99|120.99|123.11|121.11|122.93|120.93|0
1641412250000|2022-01-05 19:50:50|123.24|121.24|123.24|121.24|123.36|121.36|123.24|121.24|0
1641412260000|2022-01-05 19:51:00|123.11|121.11|123.11|121.11|123.11|121.11|122.99|120.99|0
1641412270000|2022-01-05 19:51:10|123.24|121.24|123.85|121.85|123.85|121.85|123.11|121.11|0
1641412280000|2022-01-05 19:51:20|123.97|121.97|123.48|121.48|124.09|122.09|123.48|121.48|0
1641412290000|2022-01-05 19:51:30|123.36|121.36|120.85|118.85|123.36|121.36|120.73|118.73|0
1641412300000|2022-01-05 19:51:40|120.73|118.73|120.61|118.61|120.73|118.73|120.48|118.48|0
1641412310000|2022-01-05 19:51:50|120.73|118.73|121.09|119.09|121.09|119.09|120.73|118.73|0
1641412320000|2022-01-05 19:52:00|121.46|119.46|122.3|120.3|122.3|120.3|121.46|119.46|0
1641412330000|2022-01-05 19:52:10|121.69|119.69|122.05|120.05|122.05|120.05|121.69|119.69|0
1641412340000|2022-01-05 19:52:20|122.42|120.42|122.05|120.05|122.42|120.42|122.05|120.05|0
1641412350000|2022-01-05 19:52:30|121.81|119.81|122.05|120.05|122.05|120.05|121.81|119.81|0
1641412360000|2022-01-05 19:52:40|121.93|119.93|122.17|120.17|122.17|120.17|121.81|119.81|0
1641412370000|2022-01-05 19:52:50|122.3|120.3|121.68|119.68|122.3|120.3|121.68|119.68|0
1641412380000|2022-01-05 19:53:00|121.93|119.93|121.56|119.56|121.93|119.93|121.56|119.56|0
1641412390000|2022-01-05 19:53:10|121.32|119.32|119.98|117.98|121.32|119.32|119.98|117.98|0
1641412400000|2022-01-05 19:53:20|120.35|118.35|120.1|118.1|120.35|118.35|119.98|117.98|0
1641412410000|2022-01-05 19:53:30|120.35|118.35|119.62|117.62|120.35|118.35|119.62|117.62|0
1641412420000|2022-01-05 19:53:40|119.74|117.74|119.38|117.38|119.74|117.74|119.26|117.26|0
1641412430000|2022-01-05 19:53:50|119.74|117.74|119.38|117.38|119.74|117.74|119.38|117.38|0
1641412440000|2022-01-05 19:54:00|119.5|117.5|119.74|117.74|119.74|117.74|119.26|117.26|0
1641412450000|2022-01-05 19:54:10|120.1|118.1|119.62|117.62|120.22|118.22|119.62|117.62|0
1641412460000|2022-01-05 19:54:20|119.74|117.74|119.98|117.98|120.1|118.1|119.74|117.74|0
1641412470000|2022-01-05 19:54:30|119.86|117.86|120.1|118.1|120.1|118.1|119.74|117.74|0
1641412480000|2022-01-05 19:54:40|120.22|118.22|120.65|118.65|120.65|118.65|120.22|118.22|0
1641412490000|2022-01-05 19:54:50|120.83|118.83|121.2|119.2|121.2|119.2|120.71|118.71|0
1641412500000|2022-01-05 19:55:00|120.71|118.71|120.47|118.47|120.71|118.71|120.47|118.47|0
1641412510000|2022-01-05 19:55:10|120.35|118.35|120.1|118.1|120.59|118.59|120.1|118.1|0
1641412530000|2022-01-05 19:55:30|119.92|117.92|119.86|117.86|119.98|117.98|119.86|117.86|0
1641412540000|2022-01-05 19:55:40|119.62|117.62|119.38|117.38|119.62|117.62|119.38|117.38|0
1641412550000|2022-01-05 19:55:50|119.14|117.14|119.38|117.38|119.5|117.5|119.14|117.14|0
1641412560000|2022-01-05 19:56:00|119.26|117.26|119.38|117.38|119.38|117.38|119.14|117.14|0
1641412570000|2022-01-05 19:56:10|119.26|117.26|119.86|117.86|119.86|117.86|119.26|117.26|0
1641412580000|2022-01-05 19:56:20|120.22|118.22|119.98|117.98|120.22|118.22|119.98|117.98|0
1641412590000|2022-01-05 19:56:30|119.74|117.74|119.62|117.62|119.74|117.74|119.5|117.5|0
1641412600000|2022-01-05 19:56:40|119.98|117.98|119.74|117.74|119.98|117.98|119.74|117.74|0
1641412610000|2022-01-05 19:56:50|119.62|117.62|119.5|117.5|119.62|117.62|119.5|117.5|0
1641412620000|2022-01-05 19:57:00|119.38|117.38|119.38|117.38|119.38|117.38|119.38|117.38|0
1641412630000|2022-01-05 19:57:10|119.02|117.02|119.5|117.5|119.5|117.5|119.02|117.02|0
1641412640000|2022-01-05 19:57:20|119.74|117.74|120.34|118.34|120.47|118.47|119.74|117.74|0
1641412650000|2022-01-05 19:57:30|120.59|118.59|119.98|117.98|120.59|118.59|119.98|117.98|0
1641412660000|2022-01-05 19:57:40|119.74|117.74|119.38|117.38|119.74|117.74|119.19|117.19|0
1641412670000|2022-01-05 19:57:50|119.14|117.14|119.62|117.62|119.62|117.62|119.14|117.14|0
1641412680000|2022-01-05 19:58:00|119.74|117.74|120.1|118.1|120.1|118.1|119.74|117.74|0
1641412690000|2022-01-05 19:58:10|120.22|118.22|119.86|117.86|120.22|118.22|119.86|117.86|0
1641412700000|2022-01-05 19:58:20|119.98|117.98|120.22|118.22|120.22|118.22|119.98|117.98|0
1641412710000|2022-01-05 19:58:30|120.46|118.46|120.95|118.95|120.95|118.95|120.46|118.46|0
1641412720000|2022-01-05 19:58:40|120.83|118.83|120.46|118.46|120.83|118.83|120.34|118.34|0
1641412730000|2022-01-05 19:58:50|120.34|118.34|120.1|118.1|120.34|118.34|119.98|117.98|0
1641412740000|2022-01-05 19:59:00|119.86|117.86|120.1|118.1|120.1|118.1|119.86|117.86|0
1641412750000|2022-01-05 19:59:10|119.98|117.98|119.5|117.5|120.1|118.1|119.5|117.5|0
1641412760000|2022-01-05 19:59:20|119.62|117.62|119.98|117.98|119.98|117.98|119.62|117.62|0
1641412770000|2022-01-05 19:59:30|119.86|117.86|119.86|117.86|119.86|117.86|119.86|117.86|0
1641412780000|2022-01-05 19:59:40|120.22|118.22|119.98|117.98|120.22|118.22|119.98|117.98|0
1641412790000|2022-01-05 19:59:50|119.86|117.86|120.04|118.04|120.04|118.04|119.86|117.86|0
1641412800000|2022-01-05 20:00:00|119.98|117.98|119.01|117.01|119.98|117.98|119.01|117.01|0
1641412810000|2022-01-05 20:00:10|119.38|117.38|119.5|117.5|119.5|117.5|119.25|117.25|0
1641412820000|2022-01-05 20:00:20|119.43|117.43|119.13|117.13|119.43|117.43|118.65|116.65|0
1641412830000|2022-01-05 20:00:30|119.62|117.62|119.5|117.5|119.62|117.62|119.5|117.5|0
1641412840000|2022-01-05 20:00:40|119.62|117.62|118.53|116.53|119.62|117.62|118.53|116.53|0
1641412850000|2022-01-05 20:00:50|118.17|116.17|118.05|116.05|118.29|116.29|118.05|116.05|0
1641412860000|2022-01-05 20:01:00|117.69|115.69|118.05|116.05|118.05|116.05|117.69|115.69|0
1641412870000|2022-01-05 20:01:10|117.81|115.81|118.05|116.05|118.29|116.29|117.81|115.81|0
1641412880000|2022-01-05 20:01:20|117.93|115.93|118.17|116.17|118.17|116.17|117.69|115.69|0
1641412890000|2022-01-05 20:01:30|117.93|115.93|117.69|115.69|117.93|115.93|117.69|115.69|0
1641412900000|2022-01-05 20:01:40|117.57|115.57|117.45|115.45|117.81|115.81|117.45|115.45|0
1641412910000|2022-01-05 20:01:50|117.57|115.57|117.57|115.57|117.57|115.57|117.45|115.45|0
1641412920000|2022-01-05 20:02:00|117.45|115.45|117.33|115.33|117.69|115.69|117.33|115.33|0
1641412930000|2022-01-05 20:02:10|117.57|115.57|117.33|115.33|117.57|115.57|117.33|115.33|0
1641412940000|2022-01-05 20:02:20|117.57|115.57|117.33|115.33|117.57|115.57|117.33|115.33|0
1641412950000|2022-01-05 20:02:30|117.45|115.45|117.33|115.33|117.45|115.45|117.33|115.33|0
1641412960000|2022-01-05 20:02:40|117.45|115.45|117.45|115.45|117.45|115.45|117.33|115.33|0
1641412970000|2022-01-05 20:02:50|117.33|115.33|116.74|114.74|117.45|115.45|116.74|114.74|0
1641412980000|2022-01-05 20:03:00|116.98|114.98|118.05|116.05|118.41|116.41|116.98|114.98|0
1641412990000|2022-01-05 20:03:10|118.17|116.17|118.05|116.05|118.41|116.41|118.05|116.05|0
1641413000000|2022-01-05 20:03:20|117.69|115.69|118.05|116.05|118.05|116.05|117.57|115.57|0
1641413010000|2022-01-05 20:03:30|118.17|116.17|117.69|115.69|118.17|116.17|117.45|115.45|0
1641413020000|2022-01-05 20:03:40|117.57|115.57|117.45|115.45|117.57|115.57|117.45|115.45|0
1641413030000|2022-01-05 20:03:50|117.21|115.21|118.05|116.05|118.17|116.17|117.21|115.21|0
1641413040000|2022-01-05 20:04:00|117.69|115.69|117.57|115.57|117.93|115.93|117.57|115.57|0
1641413050000|2022-01-05 20:04:10|116.98|114.98|116.38|114.38|116.98|114.98|116.38|114.38|0
1641413060000|2022-01-05 20:04:20|116.5|114.5|116.74|114.74|116.74|114.74|116.5|114.5|0
1641413070000|2022-01-05 20:04:30|116.5|114.5|116.26|114.26|116.5|114.5|116.26|114.26|0
1641413080000|2022-01-05 20:04:40|116.38|114.38|116.26|114.26|116.38|114.38|116.14|114.14|0
1641413090000|2022-01-05 20:04:50|116.14|114.14|115.79|113.79|116.14|114.14|115.79|113.79|0
1641413100000|2022-01-05 20:05:00|115.91|113.91|116.5|114.5|116.74|114.74|115.91|113.91|0
1641413110000|2022-01-05 20:05:10|116.38|114.38|116.02|114.02|116.38|114.38|115.91|113.91|0
1641413120000|2022-01-05 20:05:20|115.91|113.91|115.79|113.79|115.91|113.91|115.67|113.67|0
1641413130000|2022-01-05 20:05:30|116.26|114.26|116.14|114.14|116.32|114.32|116.02|114.02|0
1641413140000|2022-01-05 20:05:40|115.79|113.79|115.2|113.2|115.79|113.79|115.2|113.2|0
1641413150000|2022-01-05 20:05:50|115.32|113.32|115.08|113.08|115.32|113.32|115.08|113.08|0
1641413160000|2022-01-05 20:06:00|114.96|112.96|115.2|113.2|115.2|113.2|114.96|112.96|0
1641413170000|2022-01-05 20:06:10|115.08|113.08|115.2|113.2|115.2|113.2|115.08|113.08|0
1641413180000|2022-01-05 20:06:20|114.96|112.96|115.31|113.31|115.31|113.31|114.84|112.84|0
1641413190000|2022-01-05 20:06:30|115.08|113.08|115.08|113.08|115.08|113.08|114.96|112.96|0
1641413200000|2022-01-05 20:06:40|115.31|113.31|115.49|113.49|115.49|113.49|115.2|113.2|0
1641413210000|2022-01-05 20:06:50|114.96|112.96|115.31|113.31|115.31|113.31|114.84|112.84|0
1641413220000|2022-01-05 20:07:00|115.43|113.43|115.08|113.08|115.55|113.55|115.08|113.08|0
1641413230000|2022-01-05 20:07:10|114.73|112.73|115.08|113.08|115.08|113.08|114.73|112.73|0
1641413240000|2022-01-05 20:07:20|114.84|112.84|114.84|112.84|114.84|112.84|114.84|112.84|0
1641413250000|2022-01-05 20:07:30|114.9|112.9|114.84|112.84|114.9|112.9|114.73|112.73|0
1641413260000|2022-01-05 20:07:40|114.73|112.73|113.9|111.9|114.73|112.73|113.9|111.9|0
1641413270000|2022-01-05 20:07:50|113.67|111.67|114.14|112.14|114.25|112.25|113.67|111.67|0
1641413280000|2022-01-05 20:08:00|113.9|111.9|113.67|111.67|113.9|111.9|113.67|111.67|0
1641413290000|2022-01-05 20:08:10|113.79|111.79|113.55|111.55|113.79|111.79|113.55|111.55|0
1641413310000|2022-01-05 20:08:30|113.67|111.67|109.17|107.17|113.67|111.67|109.17|107.17|0
1641413320000|2022-01-05 20:08:40|113.45|111.45|112.75|110.75|113.68|111.68|112.75|110.75|0
1641413330000|2022-01-05 20:08:50|112.52|110.52|112.29|110.29|112.52|110.52|112.29|110.29|0
1641413340000|2022-01-05 20:09:00|112.87|110.87|114.75|112.75|114.75|112.75|112.87|110.87|0
1641413350000|2022-01-05 20:09:10|114.86|112.86|114.98|112.98|114.98|112.98|114.4|112.4|0
1641413360000|2022-01-05 20:09:20|114.86|112.86|115.21|113.21|115.21|113.21|114.86|112.86|0
1641413370000|2022-01-05 20:09:30|115.68|113.68|115.21|113.21|115.68|113.68|115.21|113.21|0
1641413380000|2022-01-05 20:09:40|115.33|113.33|115.57|113.57|115.68|113.68|115.21|113.21|0
1641413390000|2022-01-05 20:09:50|115.33|113.33|115.68|113.68|115.8|113.8|115.33|113.33|0
1641413400000|2022-01-05 20:10:00|115.57|113.57|115.1|113.1|115.8|113.8|115.1|113.1|0
1641413410000|2022-01-05 20:10:10|114.86|112.86|115.33|113.33|115.33|113.33|114.86|112.86|0
1641413420000|2022-01-05 20:10:20|114.98|112.98|114.63|112.63|114.98|112.98|114.63|112.63|0
1641413430000|2022-01-05 20:10:30|114.98|112.98|116.04|114.04|116.04|114.04|114.98|112.98|0
1641413440000|2022-01-05 20:10:40|115.57|113.57|114.86|112.86|115.57|113.57|114.86|112.86|0
1641413450000|2022-01-05 20:10:50|114.98|112.98|114.98|112.98|114.98|112.98|114.63|112.63|0
1641413460000|2022-01-05 20:11:00|114.86|112.86|115.45|113.45|115.45|113.45|114.86|112.86|0
1641413470000|2022-01-05 20:11:10|115.8|113.8|115.33|113.33|116.15|114.15|115.33|113.33|0
1641413480000|2022-01-05 20:11:20|115.21|113.21|115.21|113.21|115.33|113.33|115.21|113.21|0
1641413490000|2022-01-05 20:11:30|115.1|113.1|115.45|113.45|115.45|113.45|115.1|113.1|0
1641413500000|2022-01-05 20:11:40|116.04|114.04|116.39|114.39|116.39|114.39|116.04|114.04|0
1641413510000|2022-01-05 20:11:50|116.04|114.04|116.51|114.51|116.51|114.51|116.04|114.04|0
1641413520000|2022-01-05 20:12:00|116.39|114.39|116.15|114.15|116.62|114.62|116.15|114.15|0
1641413530000|2022-01-05 20:12:10|115.8|113.8|116.39|114.39|116.39|114.39|115.8|113.8|0
1641413540000|2022-01-05 20:12:20|116.15|114.15|116.86|114.86|116.86|114.86|116.15|114.15|0
1641413550000|2022-01-05 20:12:30|117.1|115.1|116.51|114.51|117.1|115.1|116.51|114.51|0
1641413560000|2022-01-05 20:12:40|116.74|114.74|117.22|115.22|117.22|115.22|116.74|114.74|0
1641413570000|2022-01-05 20:12:50|116.96|114.96|117.08|115.08|117.08|115.08|116.96|114.96|0
1641413580000|2022-01-05 20:13:00|116.96|114.96|117.08|115.08|117.08|115.08|116.85|114.85|0
1641413590000|2022-01-05 20:13:10|117.2|115.2|117.44|115.44|117.44|115.44|117.2|115.2|0
1641413600000|2022-01-05 20:13:20|117.56|115.56|117.32|115.32|117.56|115.56|117.32|115.32|0
1641413610000|2022-01-05 20:13:30|117.56|115.56|117.67|115.67|117.67|115.67|117.44|115.44|0
1641413620000|2022-01-05 20:13:40|117.49|115.49|117.79|115.79|117.79|115.79|117.49|115.49|0
1641413630000|2022-01-05 20:13:50|117.91|115.91|117.67|115.67|117.91|115.91|117.67|115.67|0
1641413640000|2022-01-05 20:14:00|117.56|115.56|117.79|115.79|117.79|115.79|117.44|115.44|0
1641413650000|2022-01-05 20:14:10|117.91|115.91|117.32|115.32|117.91|115.91|117.32|115.32|0
1641413660000|2022-01-05 20:14:20|117.56|115.56|117.61|115.61|117.61|115.61|117.56|115.56|0
1641413670000|2022-01-05 20:14:30|117.56|115.56|116.37|114.37|117.56|115.56|116.37|114.37|0
1641413680000|2022-01-05 20:14:40|116.84|114.84|116.25|114.25|116.84|114.84|116.25|114.25|0
1641413690000|2022-01-05 20:14:50|116.49|114.49|116.73|114.73|116.73|114.73|116.37|114.37|0
1641413700000|2022-01-05 20:15:00|116.61|114.61|116.61|114.61|116.84|114.84|116.49|114.49|0
1641413710000|2022-01-05 20:15:10|116.49|114.49|116.61|114.61|116.61|114.61|116.37|114.37|0
1641413720000|2022-01-05 20:15:20|116.14|114.14|115.9|113.9|116.14|114.14|115.78|113.78|0
1641413730000|2022-01-05 20:15:30|115.66|113.66|115.19|113.19|115.9|113.9|115.19|113.19|0
1641413740000|2022-01-05 20:15:40|115.31|113.31|115.31|113.31|115.78|113.78|115.31|113.31|0
1641413750000|2022-01-05 20:15:50|115.9|113.9|115.31|113.31|115.9|113.9|115.31|113.31|0
1641413760000|2022-01-05 20:16:00|115.43|113.43|115.9|113.9|115.9|113.9|115.43|113.43|0
1641413770000|2022-01-05 20:16:10|116.02|114.02|116.13|114.13|116.13|114.13|115.9|113.9|0
1641413780000|2022-01-05 20:16:20|115.78|113.78|115.66|113.66|115.78|113.78|115.66|113.66|0
1641413790000|2022-01-05 20:16:30|115.78|113.78|116.25|114.25|116.25|114.25|115.78|113.78|0
1641413800000|2022-01-05 20:16:40|116.84|114.84|117.32|115.32|117.32|115.32|116.84|114.84|0
1641413810000|2022-01-05 20:16:50|117.08|115.08|115.78|113.78|117.08|115.08|115.78|113.78|0
1641413820000|2022-01-05 20:17:00|115.55|113.55|116.13|114.13|116.13|114.13|115.31|113.31|0
1641413830000|2022-01-05 20:17:10|116.49|114.49|116.61|114.61|116.84|114.84|116.49|114.49|0
1641413840000|2022-01-05 20:17:20|116.72|114.72|116.37|114.37|116.96|114.96|116.37|114.37|0
1641413850000|2022-01-05 20:17:30|116.25|114.25|116.13|114.13|116.25|114.25|115.9|113.9|0
1641413860000|2022-01-05 20:17:40|116.37|114.37|116.84|114.84|116.84|114.84|116.37|114.37|0
1641413870000|2022-01-05 20:17:50|116.96|114.96|116.84|114.84|116.96|114.96|116.72|114.72|0
1641413880000|2022-01-05 20:18:00|117.32|115.32|116.13|114.13|117.32|115.32|116.07|114.07|0
1641413890000|2022-01-05 20:18:10|116.02|114.02|116.13|114.13|116.13|114.13|115.66|113.66|0
1641413900000|2022-01-05 20:18:20|116.49|114.49|116.61|114.61|116.61|114.61|116.49|114.49|0
1641413910000|2022-01-05 20:18:30|116.84|114.84|116.25|114.25|116.84|114.84|116.02|114.02|0
1641413920000|2022-01-05 20:18:40|116.72|114.72|116.49|114.49|116.84|114.84|116.49|114.49|0
1641413930000|2022-01-05 20:18:50|116.37|114.37|116.37|114.37|116.49|114.49|116.37|114.37|0
1641413940000|2022-01-05 20:19:00|116.13|114.13|115.9|113.9|116.13|114.13|115.9|113.9|0
1641413950000|2022-01-05 20:19:10|115.66|113.66|115.66|113.66|115.66|113.66|115.43|113.43|0
1641413960000|2022-01-05 20:19:20|115.43|113.43|115.54|113.54|115.54|113.54|115.31|113.31|0
1641413970000|2022-01-05 20:19:30|115.66|113.66|116.01|114.01|116.01|114.01|115.66|113.66|0
1641413980000|2022-01-05 20:19:40|115.78|113.78|115.54|113.54|115.78|113.78|115.31|113.31|0
1641413990000|2022-01-05 20:19:50|115.9|113.9|116.37|114.37|116.37|114.37|115.9|113.9|0
1641414000000|2022-01-05 20:20:00|116.07|114.07|116.25|114.25|116.25|114.25|116.01|114.01|0
1641414010000|2022-01-05 20:20:10|116.84|114.84|117.08|115.08|117.08|115.08|116.6|114.6|0
1641414020000|2022-01-05 20:20:20|116.96|114.96|116.49|114.49|116.96|114.96|116.49|114.49|0
1641414030000|2022-01-05 20:20:30|115.9|113.9|115.54|113.54|115.9|113.9|115.19|113.19|0
1641414040000|2022-01-05 20:20:40|115.66|113.66|115.9|113.9|115.9|113.9|115.54|113.54|0
1641414050000|2022-01-05 20:20:50|115.66|113.66|114.96|112.96|115.9|113.9|114.96|112.96|0
1641414060000|2022-01-05 20:21:00|114.61|112.61|114.37|112.37|114.84|112.84|114.37|112.37|0
1641414070000|2022-01-05 20:21:10|114.49|112.49|114.61|112.61|114.84|112.84|114.49|112.49|0
1641414080000|2022-01-05 20:21:20|114.72|112.72|114.84|112.84|114.96|112.96|114.72|112.72|0
1641414090000|2022-01-05 20:21:30|114.49|112.49|114.26|112.26|114.49|112.49|114.26|112.26|0
1641414100000|2022-01-05 20:21:40|114.61|112.61|114.72|112.72|114.84|112.84|114.61|112.61|0
1641414110000|2022-01-05 20:21:50|114.61|112.61|114.49|112.49|114.61|112.61|114.49|112.49|0
1641414120000|2022-01-05 20:22:00|114.72|112.72|114.26|112.26|114.72|112.72|114.26|112.26|0
1641414130000|2022-01-05 20:22:10|114.49|112.49|114.37|112.37|114.49|112.49|114.37|112.37|0
1641414140000|2022-01-05 20:22:20|114.26|112.26|114.49|112.49|114.49|112.49|114.26|112.26|0
1641414150000|2022-01-05 20:22:30|114.61|112.61|114.84|112.84|114.84|112.84|114.61|112.61|0
1641414160000|2022-01-05 20:22:40|114.72|112.72|115.19|113.19|115.54|113.54|114.72|112.72|0
1641414170000|2022-01-05 20:22:50|114.72|112.72|114.49|112.49|114.72|112.72|114.49|112.49|0
1641414180000|2022-01-05 20:23:00|114.61|112.61|114.25|112.25|114.61|112.61|114.25|112.25|0
1641414190000|2022-01-05 20:23:10|114.49|112.49|115.54|113.54|115.54|113.54|114.49|112.49|0
1641414200000|2022-01-05 20:23:20|116.25|114.25|115.42|113.42|116.25|114.25|115.42|113.42|0
1641414210000|2022-01-05 20:23:30|115.31|113.31|115.01|113.01|115.31|113.31|115.01|113.01|0
1641414220000|2022-01-05 20:23:40|114.6|112.6|114.72|112.72|114.72|112.72|114.6|112.6|0
1641414230000|2022-01-05 20:23:50|115.19|113.19|114.96|112.96|115.19|113.19|114.96|112.96|0
1641414240000|2022-01-05 20:24:00|115.13|113.13|115.54|113.54|115.54|113.54|115.13|113.13|0
1641414250000|2022-01-05 20:24:10|115.66|113.66|115.42|113.42|115.66|113.66|115.42|113.42|0
1641414260000|2022-01-05 20:24:20|115.31|113.31|115.31|113.31|115.42|113.42|115.19|113.19|0
1641414270000|2022-01-05 20:24:30|115.89|113.89|115.31|113.31|115.89|113.89|115.31|113.31|0
1641414280000|2022-01-05 20:24:40|115.19|113.19|115.78|113.78|115.78|113.78|115.19|113.19|0
1641414290000|2022-01-05 20:24:50|116.01|114.01|115.66|113.66|116.01|114.01|115.66|113.66|0
1641414300000|2022-01-05 20:25:00|115.54|113.54|115.07|113.07|115.54|113.54|115.07|113.07|0
1641414310000|2022-01-05 20:25:10|115.19|113.19|114.14|112.14|115.19|113.19|114.14|112.14|0
1641414320000|2022-01-05 20:25:20|114.25|112.25|114.84|112.84|114.84|112.84|114.25|112.25|0
1641414330000|2022-01-05 20:25:30|114.6|112.6|114.95|112.95|114.95|112.95|114.6|112.6|0
1641414340000|2022-01-05 20:25:40|114.84|112.84|114.84|112.84|114.95|112.95|114.84|112.84|0
1641414350000|2022-01-05 20:25:50|115.01|113.01|114.37|112.37|115.01|113.01|114.37|112.37|0
1641414360000|2022-01-05 20:26:00|114.49|112.49|114.6|112.6|114.6|112.6|114.49|112.49|0
1641414370000|2022-01-05 20:26:10|115.31|113.31|115.54|113.54|115.78|113.78|115.31|113.31|0
1641414380000|2022-01-05 20:26:20|115.89|113.89|116.01|114.01|116.01|114.01|115.89|113.89|0
1641414390000|2022-01-05 20:26:30|116.13|114.13|116.18|114.18|116.18|114.18|116.01|114.01|0
1641414400000|2022-01-05 20:26:40|116.84|114.84|116.84|114.84|116.84|114.84|116.36|114.36|0
1641414410000|2022-01-05 20:26:50|117.07|115.07|116.84|114.84|117.07|115.07|116.84|114.84|0
1641414420000|2022-01-05 20:27:00|116.6|114.6|116.25|114.25|116.6|114.6|116.25|114.25|0
1641414430000|2022-01-05 20:27:10|116.13|114.13|116.36|114.36|116.36|114.36|116.01|114.01|0
1641414440000|2022-01-05 20:27:20|116.13|114.13|116.36|114.36|116.36|114.36|116.13|114.13|0
1641414450000|2022-01-05 20:27:30|116.25|114.25|115.3|113.3|116.25|114.25|115.3|113.3|0
1641414460000|2022-01-05 20:27:40|115.19|113.19|114.95|112.95|115.3|113.3|114.95|112.95|0
1641414470000|2022-01-05 20:27:50|114.89|112.89|114.84|112.84|114.89|112.89|114.84|112.84|0
1641414480000|2022-01-05 20:28:00|115.19|113.19|115.77|113.77|115.77|113.77|115.19|113.19|0
1641414490000|2022-01-05 20:28:10|116.01|114.01|116.01|114.01|116.25|114.25|116.01|114.01|0
1641414500000|2022-01-05 20:28:20|115.77|113.77|115.19|113.19|115.77|113.77|115.19|113.19|0
1641414510000|2022-01-05 20:28:30|115.07|113.07|115.19|113.19|115.19|113.19|115.07|113.07|0
1641414520000|2022-01-05 20:28:40|114.72|112.72|114.37|112.37|114.84|112.84|114.37|112.37|0
1641414530000|2022-01-05 20:28:50|115.3|113.3|114.84|112.84|115.3|113.3|114.84|112.84|0
1641414540000|2022-01-05 20:29:00|114.72|112.72|114.37|112.37|114.72|112.72|114.37|112.37|0
1641414550000|2022-01-05 20:29:10|114.25|112.25|114.13|112.13|114.37|112.37|114.13|112.13|0
1641414560000|2022-01-05 20:29:20|114.48|112.48|114.25|112.25|114.6|112.6|114.25|112.25|0
1641414570000|2022-01-05 20:29:30|114.66|112.66|114.6|112.6|114.72|112.72|114.6|112.6|0
1641414580000|2022-01-05 20:29:40|114.72|112.72|114.72|112.72|114.83|112.83|114.72|112.72|0
1641414590000|2022-01-05 20:29:50|114.83|112.83|114.72|112.72|115.07|113.07|114.72|112.72|0
1641414600000|2022-01-05 20:30:00|114.13|112.13|113.9|111.9|114.13|112.13|113.67|111.67|0
1641414610000|2022-01-05 20:30:10|114.02|112.02|114.13|112.13|114.13|112.13|113.67|111.67|0
1641414620000|2022-01-05 20:30:20|113.67|111.67|113.2|111.2|113.67|111.67|113.2|111.2|0
1641414630000|2022-01-05 20:30:30|113.09|111.09|113.32|111.32|113.32|111.32|113.09|111.09|0
1641414640000|2022-01-05 20:30:40|113.09|111.09|113.78|111.78|113.78|111.78|113.09|111.09|0
1641414650000|2022-01-05 20:30:50|113.9|111.9|114.25|112.25|114.37|112.37|113.9|111.9|0
1641414660000|2022-01-05 20:31:00|114.37|112.37|113.78|111.78|114.37|112.37|113.78|111.78|0
1641414670000|2022-01-05 20:31:10|114.44|112.44|114.73|112.73|114.73|112.73|114.38|112.38|0
1641414680000|2022-01-05 20:31:20|115.55|113.55|116.25|114.25|116.49|114.49|115.55|113.55|0
1641414690000|2022-01-05 20:31:30|116.37|114.37|115.55|113.55|116.37|114.37|115.55|113.55|0
1641414700000|2022-01-05 20:31:40|116.02|114.02|116.49|114.49|116.49|114.49|116.02|114.02|0
1641414710000|2022-01-05 20:31:50|116.13|114.13|116.13|114.13|116.13|114.13|115.9|113.9|0
1641414720000|2022-01-05 20:32:00|115.9|113.9|116.25|114.25|116.37|114.37|115.9|113.9|0
1641414730000|2022-01-05 20:32:10|116.02|114.02|114.65|112.65|116.02|114.02|114.65|112.65|0
1641414740000|2022-01-05 20:32:20|114.36|112.36|114.18|112.18|114.36|112.36|114.07|112.07|0
1641414750000|2022-01-05 20:32:30|114.07|112.07|113.25|111.25|114.07|112.07|113.25|111.25|0
1641414760000|2022-01-05 20:32:40|113.37|111.37|113.37|111.37|113.72|111.72|113.37|111.37|0
1641414770000|2022-01-05 20:32:50|113.14|111.14|113.37|111.37|113.37|111.37|113.14|111.14|0
1641414780000|2022-01-05 20:33:00|113.48|111.48|113.6|111.6|113.6|111.6|113.25|111.25|0
1641414790000|2022-01-05 20:33:10|113.37|111.37|113.37|111.37|113.37|111.37|113.25|111.25|0
1641414800000|2022-01-05 20:33:20|113.83|111.83|113.83|111.83|113.89|111.89|113.83|111.83|0
1641414810000|2022-01-05 20:33:30|113.6|111.6|114.48|112.48|114.48|112.48|113.6|111.6|0
1641414820000|2022-01-05 20:33:40|114.36|112.36|113.9|111.9|114.36|112.36|113.9|111.9|0
1641414830000|2022-01-05 20:33:50|113.78|111.78|114.71|112.71|114.71|112.71|113.78|111.78|0
1641414840000|2022-01-05 20:34:00|114.83|112.83|113.9|111.9|114.83|112.83|113.9|111.9|0
1641414850000|2022-01-05 20:34:10|113.67|111.67|114.01|112.01|114.01|112.01|113.67|111.67|0
1641414860000|2022-01-05 20:34:20|113.78|111.78|113.55|111.55|113.78|111.78|113.55|111.55|0
1641414870000|2022-01-05 20:34:30|113.67|111.67|114.01|112.01|114.01|112.01|113.67|111.67|0
1641414880000|2022-01-05 20:34:40|113.55|111.55|113.9|111.9|113.9|111.9|113.55|111.55|0
1641414890000|2022-01-05 20:34:50|113.78|111.78|114.36|112.36|114.36|112.36|113.78|111.78|0
1641414900000|2022-01-05 20:35:00|114.54|112.54|113.2|111.2|114.54|112.54|113.2|111.2|0
1641414910000|2022-01-05 20:35:10|113.43|111.43|113.9|111.9|113.9|111.9|113.43|111.43|0
1641414920000|2022-01-05 20:35:20|114.01|112.01|114.13|112.13|114.25|112.25|114.01|112.01|0
1641414930000|2022-01-05 20:35:30|114.48|112.48|113.9|111.9|114.48|112.48|113.78|111.78|0
1641414940000|2022-01-05 20:35:40|113.78|111.78|113.6|111.6|113.78|111.78|113.6|111.6|0
1641414950000|2022-01-05 20:35:50|113.49|111.49|114.13|112.13|114.13|112.13|113.49|111.49|0
1641414960000|2022-01-05 20:36:00|114.36|112.36|114.36|112.36|114.36|112.36|113.9|111.9|0
1641414970000|2022-01-05 20:36:10|114.95|112.95|114.95|112.95|114.95|112.95|114.83|112.83|0
1641414980000|2022-01-05 20:36:20|114.83|112.83|114.6|112.6|114.83|112.83|114.48|112.48|0
1641414990000|2022-01-05 20:36:30|114.71|112.71|115.06|113.06|115.06|113.06|114.71|112.71|0
1641415000000|2022-01-05 20:36:40|114.71|112.71|115.18|113.18|115.18|113.18|114.71|112.71|0
1641415010000|2022-01-05 20:36:50|115.3|113.3|115.53|113.53|115.65|113.65|115.3|113.3|0
1641415020000|2022-01-05 20:37:00|115.42|113.42|115.18|113.18|115.42|113.42|115.18|113.18|0
1641415030000|2022-01-05 20:37:10|115.53|113.53|115.77|113.77|115.77|113.77|115.42|113.42|0
1641415040000|2022-01-05 20:37:20|116|114|115.89|113.89|116|114|115.65|113.65|0
1641415050000|2022-01-05 20:37:30|116.12|114.12|116.24|114.24|116.24|114.24|116|114|0
1641415060000|2022-01-05 20:37:40|116.36|114.36|116.12|114.12|116.59|114.59|116.12|114.12|0
1641415070000|2022-01-05 20:37:50|116.36|114.36|116.71|114.71|116.71|114.71|116.36|114.36|0
1641415080000|2022-01-05 20:38:00|116.83|114.83|117.07|115.07|117.07|115.07|116.83|114.83|0
1641415090000|2022-01-05 20:38:10|117.3|115.3|117.78|115.78|117.78|115.78|117.3|115.3|0
1641415100000|2022-01-05 20:38:20|117.66|115.66|117.9|115.9|118.02|116.02|117.66|115.66|0
1641415110000|2022-01-05 20:38:30|118.13|116.13|118.37|116.37|118.37|116.37|118.13|116.13|0
1641415120000|2022-01-05 20:38:40|115.99|113.99|115.52|113.52|115.99|113.99|115.52|113.52|0
1641415130000|2022-01-05 20:38:50|115.4|113.4|115.16|113.16|115.4|113.4|115.04|113.04|0
1641415140000|2022-01-05 20:39:00|114.92|112.92|114.57|112.57|114.92|112.92|114.57|112.57|0
1641415150000|2022-01-05 20:39:10|114.33|112.33|113.98|111.98|114.33|112.33|113.74|111.74|0
1641415160000|2022-01-05 20:39:20|113.86|111.86|114.45|112.45|114.57|112.57|113.86|111.86|0
1641415170000|2022-01-05 20:39:30|114.21|112.21|114.33|112.33|114.57|112.57|114.21|112.21|0
1641415180000|2022-01-05 20:39:40|114.21|112.21|113.63|111.63|114.21|112.21|113.63|111.63|0
1641415190000|2022-01-05 20:39:50|113.62|111.62|113.16|111.16|113.62|111.62|113.16|111.16|0
1641415200000|2022-01-05 20:40:00|113.39|111.39|113.51|111.51|113.51|111.51|113.39|111.39|0
1641415210000|2022-01-05 20:40:10|113.62|111.62|113.98|111.98|113.98|111.98|113.27|111.27|0
1641415220000|2022-01-05 20:40:20|114.1|112.1|114.45|112.45|114.57|112.57|114.1|112.1|0
1641415230000|2022-01-05 20:40:30|114.57|112.57|114.57|112.57|114.92|112.92|114.57|112.57|0
1641415240000|2022-01-05 20:40:40|114.33|112.33|114.21|112.21|114.57|112.57|114.21|112.21|0
1641415250000|2022-01-05 20:40:50|114.33|112.33|114.33|112.33|114.57|112.57|114.33|112.33|0
1641415260000|2022-01-05 20:41:00|114.21|112.21|113.74|111.74|114.21|112.21|113.74|111.74|0
1641415270000|2022-01-05 20:41:10|113.51|111.51|113.98|111.98|113.98|111.98|113.51|111.51|0
1641415280000|2022-01-05 20:41:20|114.09|112.09|114.57|112.57|114.57|112.57|114.09|112.09|0
1641415290000|2022-01-05 20:41:30|114.8|112.8|114.69|112.69|114.8|112.8|114.57|112.57|0
1641415300000|2022-01-05 20:41:40|114.45|112.45|114.45|112.45|114.57|112.57|114.45|112.45|0
1641415310000|2022-01-05 20:41:50|114.8|112.8|114.8|112.8|114.8|112.8|114.8|112.8|0
1641415320000|2022-01-05 20:42:00|114.57|112.57|113.98|111.98|114.57|112.57|113.98|111.98|0
1641415330000|2022-01-05 20:42:10|114.21|112.21|113.98|111.98|114.21|112.21|113.98|111.98|0
1641415340000|2022-01-05 20:42:20|113.74|111.74|113.74|111.74|113.74|111.74|113.74|111.74|0
1641415350000|2022-01-05 20:42:30|113.62|111.62|113.04|111.04|113.62|111.62|113.04|111.04|0
1641415360000|2022-01-05 20:42:40|113.39|111.39|112.92|110.92|113.39|111.39|112.92|110.92|0
1641415370000|2022-01-05 20:42:50|113.27|111.27|112.8|110.8|113.39|111.39|112.68|110.68|0
1641415380000|2022-01-05 20:43:00|112.92|110.92|113.51|111.51|113.51|111.51|112.92|110.92|0
1641415390000|2022-01-05 20:43:10|113.62|111.62|113.27|111.27|113.74|111.74|113.27|111.27|0
1641415400000|2022-01-05 20:43:20|113.39|111.39|113.15|111.15|113.39|111.39|113.15|111.15|0
1641415410000|2022-01-05 20:43:30|113.04|111.04|113.51|111.51|113.51|111.51|113.04|111.04|0
1641415420000|2022-01-05 20:43:40|115.05|113.05|115.64|113.64|115.76|113.76|115.05|113.05|0
1641415430000|2022-01-05 20:43:50|115.76|113.76|115.64|113.64|115.76|113.76|115.64|113.64|0
1641415440000|2022-01-05 20:44:00|115.29|113.29|114.4|112.4|115.29|113.29|114.4|112.4|0
1641415450000|2022-01-05 20:44:10|114.58|112.58|114.46|112.46|114.58|112.58|114.35|112.35|0
1641415460000|2022-01-05 20:44:20|114.7|112.7|114.81|112.81|114.93|112.93|114.7|112.7|0
1641415470000|2022-01-05 20:44:30|114.7|112.7|114.11|112.11|114.7|112.7|114.11|112.11|0
1641415480000|2022-01-05 20:44:40|114.23|112.23|113.64|111.64|114.23|112.23|113.64|111.64|0
1641415490000|2022-01-05 20:44:50|113.53|111.53|113.53|111.53|113.53|111.53|113.41|111.41|0
1641415500000|2022-01-05 20:45:00|113.76|111.76|112.6|110.6|113.76|111.76|112.48|110.48|0
1641415510000|2022-01-05 20:45:10|112.36|110.36|112.25|110.25|112.48|110.48|112.25|110.25|0
1641415520000|2022-01-05 20:45:20|112.83|110.83|112.6|110.6|112.83|110.83|112.36|110.36|0
1641415530000|2022-01-05 20:45:30|112.36|110.36|112.6|110.6|112.71|110.71|112.36|110.36|0
1641415540000|2022-01-05 20:45:40|112.83|110.83|113.18|111.18|113.18|111.18|112.71|110.71|0
1641415550000|2022-01-05 20:45:50|113.12|111.12|113.41|111.41|113.41|111.41|113.12|111.12|0
1641415560000|2022-01-05 20:46:00|112.71|110.71|112.02|110.02|112.71|110.71|112.02|110.02|0
1641415570000|2022-01-05 20:46:10|112.36|110.36|112.48|110.48|112.6|110.6|112.36|110.36|0
1641415580000|2022-01-05 20:46:20|112.6|110.6|112.48|110.48|112.83|110.83|112.48|110.48|0
1641415590000|2022-01-05 20:46:30|112.71|110.71|112.83|110.83|112.94|110.94|112.71|110.71|0
1641415600000|2022-01-05 20:46:40|112.71|110.71|113.29|111.29|113.29|111.29|112.71|110.71|0
1641415610000|2022-01-05 20:46:50|113.06|111.06|113.06|111.06|113.06|111.06|112.83|110.83|0
1641415620000|2022-01-05 20:47:00|112.94|110.94|112.36|110.36|112.94|110.94|112.36|110.36|0
1641415630000|2022-01-05 20:47:10|112.25|110.25|111.55|109.55|112.25|110.25|111.55|109.55|0
1641415640000|2022-01-05 20:47:20|111.21|109.21|111.32|109.32|111.55|109.55|111.21|109.21|0
1641415650000|2022-01-05 20:47:30|111.21|109.21|111.21|109.21|111.21|109.21|111.21|109.21|0
1641415660000|2022-01-05 20:47:40|111.67|109.67|112.48|110.48|112.48|110.48|111.67|109.67|0
1641415670000|2022-01-05 20:47:50|112.36|110.36|112.83|110.83|112.94|110.94|112.36|110.36|0
1641415680000|2022-01-05 20:48:00|112.25|110.25|111.32|109.32|112.25|110.25|111.32|109.32|0
1641415690000|2022-01-05 20:48:10|111.21|109.21|111.44|109.44|111.67|109.67|111.21|109.21|0
1641415700000|2022-01-05 20:48:20|111.32|109.32|111.21|109.21|111.32|109.32|111.21|109.21|0
1641415710000|2022-01-05 20:48:30|111.55|109.55|111.21|109.21|111.55|109.55|111.21|109.21|0
1641415720000|2022-01-05 20:48:40|110.98|108.98|110.98|108.98|111.09|109.09|110.98|108.98|0
1641415730000|2022-01-05 20:48:50|110.4|108.4|110.63|108.63|110.63|108.63|110.4|108.4|0
1641415740000|2022-01-05 20:49:00|110.86|108.86|111.32|109.32|111.32|109.32|110.86|108.86|0
1641415750000|2022-01-05 20:49:10|110.63|108.63|110.75|108.75|110.86|108.86|110.52|108.52|0
1641415760000|2022-01-05 20:49:20|110.63|108.63|110.29|108.29|110.63|108.63|110.29|108.29|0
1641415770000|2022-01-05 20:49:30|110.4|108.4|110.29|108.29|110.4|108.4|110.29|108.29|0
1641415780000|2022-01-05 20:49:40|110.4|108.4|110.29|108.29|110.4|108.4|110.29|108.29|0
1641415790000|2022-01-05 20:49:50|110.4|108.4|110.06|108.06|110.4|108.4|110.06|108.06|0
1641415800000|2022-01-05 20:50:00|109.03|107.03|109.72|107.72|109.72|107.72|109.03|107.03|0
1641415810000|2022-01-05 20:50:10|109.6|107.6|109.95|107.95|110.06|108.06|109.6|107.6|0
1641415820000|2022-01-05 20:50:20|110.17|108.17|110.63|108.63|110.86|108.86|110.17|108.17|0
1641415830000|2022-01-05 20:50:30|110.75|108.75|110.86|108.86|111.09|109.09|110.75|108.75|0
1641415840000|2022-01-05 20:50:40|111.32|109.32|109.83|107.83|111.32|109.32|109.83|107.83|0
1641415850000|2022-01-05 20:50:50|109.95|107.95|109.94|107.94|109.95|107.95|109.83|107.83|0
1641415860000|2022-01-05 20:51:00|111|109|111|109|111|109|110.77|108.77|0
1641415870000|2022-01-05 20:51:10|110.89|108.89|110.66|108.66|110.89|108.89|110.66|108.66|0
1641415880000|2022-01-05 20:51:20|110.77|108.77|110.77|108.77|110.89|108.89|110.66|108.66|0
1641415890000|2022-01-05 20:51:30|110.89|108.89|110.77|108.77|110.89|108.89|110.77|108.77|0
1641415900000|2022-01-05 20:51:40|110.89|108.89|110.2|108.2|110.89|108.89|110.2|108.2|0
1641415910000|2022-01-05 20:51:50|110.09|108.09|109.97|107.97|110.31|108.31|109.97|107.97|0
1641415920000|2022-01-05 20:52:00|110.09|108.09|110.09|108.09|110.09|108.09|109.97|107.97|0
1641415930000|2022-01-05 20:52:10|110.2|108.2|110.43|108.43|110.43|108.43|110.2|108.2|0
1641415940000|2022-01-05 20:52:20|110.2|108.2|110.31|108.31|110.31|108.31|110.09|108.09|0
1641415950000|2022-01-05 20:52:30|110.2|108.2|110.43|108.43|110.43|108.43|110.2|108.2|0
1641415960000|2022-01-05 20:52:40|110.54|108.54|111.57|109.57|111.57|109.57|110.54|108.54|0
1641415970000|2022-01-05 20:52:50|112.61|110.61|113.07|111.07|113.07|111.07|112.61|110.61|0
1641415980000|2022-01-05 20:53:00|112.73|110.73|112.03|110.03|112.73|110.73|112.03|110.03|0
1641415990000|2022-01-05 20:53:10|112.26|110.26|112.15|110.15|112.26|110.26|112.15|110.15|0
1641416000000|2022-01-05 20:53:20|111.8|109.8|111.8|109.8|111.8|109.8|111.69|109.69|0
1641416010000|2022-01-05 20:53:30|111.74|109.74|111.8|109.8|111.8|109.8|111.69|109.69|0
1641416020000|2022-01-05 20:53:40|111.57|109.57|111.57|109.57|111.57|109.57|111.34|109.34|0
1641416030000|2022-01-05 20:53:50|111.46|109.46|111.57|109.57|111.57|109.57|111.46|109.46|0
1641416040000|2022-01-05 20:54:00|111.8|109.8|112.84|110.84|112.84|110.84|111.8|109.8|0
1641416050000|2022-01-05 20:54:10|112.15|110.15|111.57|109.57|112.15|110.15|111.46|109.46|0
1641416060000|2022-01-05 20:54:20|111.34|109.34|112.03|110.03|112.03|110.03|111.34|109.34|0
1641416070000|2022-01-05 20:54:30|112.15|110.15|112.61|110.61|112.61|110.61|112.15|110.15|0
1641416080000|2022-01-05 20:54:40|111.57|109.57|111.34|109.34|111.57|109.57|111.34|109.34|0
1641416090000|2022-01-05 20:54:50|111.69|109.69|110.88|108.88|111.69|109.69|110.88|108.88|0
1641416100000|2022-01-05 20:55:00|111|109|111.34|109.34|111.34|109.34|111|109|0
1641416110000|2022-01-05 20:55:10|110.77|108.77|110.54|108.54|110.77|108.77|110.54|108.54|0
1641416120000|2022-01-05 20:55:20|110.31|108.31|109.86|107.86|110.31|108.31|109.86|107.86|0
1641416130000|2022-01-05 20:55:30|109.63|107.63|109.63|107.63|109.74|107.74|109.52|107.52|0
1641416140000|2022-01-05 20:55:40|109.74|107.74|109.74|107.74|109.74|107.74|109.74|107.74|0
1641416150000|2022-01-05 20:55:50|109.63|107.63|109.74|107.74|109.74|107.74|109.63|107.63|0
1641416160000|2022-01-05 20:56:00|109.52|107.52|108.5|106.5|109.52|107.52|108.5|106.5|0
1641416170000|2022-01-05 20:56:10|108.61|106.61|108.38|106.38|108.61|106.61|108.27|106.27|0
1641416180000|2022-01-05 20:56:20|108.5|106.5|108.16|106.16|108.5|106.5|108.05|106.05|0
1641416190000|2022-01-05 20:56:30|108.27|106.27|108.27|106.27|108.27|106.27|108.16|106.16|0
1641416200000|2022-01-05 20:56:40|108.16|106.16|108.05|106.05|108.16|106.16|108.05|106.05|0
1641416210000|2022-01-05 20:56:50|107.93|105.93|105.93|103.93|108.05|106.05|105.93|103.93|0
1641416220000|2022-01-05 20:57:00|109.23|107.23|109.12|107.12|109.23|107.23|109|107|0
1641416230000|2022-01-05 20:57:10|109.23|107.23|109.23|107.23|109.34|107.34|109|107|0
1641416240000|2022-01-05 20:57:20|109.45|107.45|109.68|107.68|109.68|107.68|109.45|107.45|0
1641416250000|2022-01-05 20:57:30|109.45|107.45|108.08|106.08|109.45|107.45|108.08|106.08|0
1641416260000|2022-01-05 20:57:40|108.19|106.19|108.19|106.19|108.19|106.19|108.08|106.08|0
1641416270000|2022-01-05 20:57:50|108.3|106.3|108.19|106.19|108.3|106.3|108.08|106.08|0
1641416280000|2022-01-05 20:58:00|107.97|105.97|108.3|106.3|108.3|106.3|107.97|105.97|0
1641416290000|2022-01-05 20:58:10|108.19|106.19|108.08|106.08|108.3|106.3|108.08|106.08|0
1641416300000|2022-01-05 20:58:20|108.19|106.19|108.53|106.53|108.53|106.53|108.19|106.19|0
1641416310000|2022-01-05 20:58:30|108.19|106.19|108.19|106.19|108.3|106.3|107.97|105.97|0
1641416320000|2022-01-05 20:58:40|108.3|106.3|108.64|106.64|108.64|106.64|108.3|106.3|0
1641416330000|2022-01-05 20:58:50|108.19|106.19|107.97|105.97|108.19|106.19|107.97|105.97|0
1641416340000|2022-01-05 20:59:00|108.08|106.08|108.08|106.08|108.08|106.08|107.97|105.97|0
1641416350000|2022-01-05 20:59:10|108.19|106.19|108.08|106.08|108.41|106.41|107.97|105.97|0
1641416360000|2022-01-05 20:59:20|107.85|105.85|107.41|105.41|107.85|105.85|107.29|105.29|0
1641416370000|2022-01-05 20:59:30|107.29|105.29|106.96|104.96|107.29|105.29|106.96|104.96|0
1641416380000|2022-01-05 20:59:40|106.85|104.85|106.29|104.29|106.85|104.85|106.29|104.29|0
1641416390000|2022-01-05 20:59:50|106.4|104.4|106.62|104.62|106.62|104.62|106.07|104.07|0
1641416400000|2022-01-05 21:00:00|106.74|104.74|106.74|104.74|106.74|104.74|106.74|104.74|0
1641416430000|2022-01-05 21:00:30|107.18|105.18|107.18|105.18|107.18|105.18|107.18|105.18|0
1641416440000|2022-01-05 21:00:40|106.96|104.96|106.74|104.74|106.96|104.96|106.74|104.74|0
1641416450000|2022-01-05 21:00:50|106.85|104.85|106.74|104.74|106.85|104.85|106.74|104.74|0
1641416460000|2022-01-05 21:01:00|106.85|104.85|107.52|105.52|107.52|105.52|106.85|104.85|0
1641416470000|2022-01-05 21:01:10|107.4|105.4|107.07|105.07|107.4|105.4|107.07|105.07|0
1641416480000|2022-01-05 21:01:20|106.74|104.74|106.62|104.62|106.74|104.74|106.62|104.62|0
1641416490000|2022-01-05 21:01:30|106.51|104.51|106.51|104.51|106.62|104.62|106.4|104.4|0
1641416500000|2022-01-05 21:01:40|106.85|104.85|106.85|104.85|106.85|104.85|106.74|104.74|0
1641416510000|2022-01-05 21:01:50|106.96|104.96|106.62|104.62|106.96|104.96|106.62|104.62|0
1641416520000|2022-01-05 21:02:00|106.85|104.85|107.07|105.07|107.07|105.07|106.85|104.85|0
1641416530000|2022-01-05 21:02:10|107.18|105.18|106.96|104.96|107.18|105.18|106.96|104.96|0
1641416550000|2022-01-05 21:02:30|106.85|104.85|106.85|104.85|106.85|104.85|106.85|104.85|0
1641416560000|2022-01-05 21:02:40|106.96|104.96|106.85|104.85|106.96|104.96|106.85|104.85|0
1641416570000|2022-01-05 21:02:50|106.73|104.73|106.73|104.73|106.73|104.73|106.73|104.73|0
1641416580000|2022-01-05 21:03:00|106.85|104.85|106.73|104.73|106.85|104.85|106.73|104.73|0
1641416590000|2022-01-05 21:03:10|106.85|104.85|106.85|104.85|106.85|104.85|106.85|104.85|0
1641416600000|2022-01-05 21:03:20|106.73|104.73|106.62|104.62|106.73|104.73|106.62|104.62|0
1641416620000|2022-01-05 21:03:40|106.73|104.73|106.73|104.73|106.73|104.73|106.73|104.73|0
1641416630000|2022-01-05 21:03:50|106.84|104.84|106.84|104.84|106.84|104.84|106.84|104.84|0
1641416640000|2022-01-05 21:04:00|106.73|104.73|106.62|104.62|106.84|104.84|106.62|104.62|0
1641416650000|2022-01-05 21:04:10|106.4|104.4|106.18|104.18|106.4|104.4|106.18|104.18|0
1641416660000|2022-01-05 21:04:20|106.07|104.07|106.07|104.07|106.07|104.07|105.96|103.96|0
1641416670000|2022-01-05 21:04:30|105.85|103.85|105.51|103.51|105.85|103.85|105.51|103.51|0
1641416680000|2022-01-05 21:04:40|105.62|103.62|105.62|103.62|105.73|103.73|105.62|103.62|0
1641416690000|2022-01-05 21:04:50|105.51|103.51|106.07|104.07|106.07|104.07|105.51|103.51|0
1641416700000|2022-01-05 21:05:00|106.18|104.18|106.51|104.51|106.51|104.51|106.18|104.18|0
1641416710000|2022-01-05 21:05:10|106.62|104.62|106.62|104.62|106.62|104.62|106.62|104.62|0
1641416720000|2022-01-05 21:05:20|106.4|104.4|105.84|103.84|106.4|104.4|105.84|103.84|0
1641416730000|2022-01-05 21:05:30|105.73|103.73|105.73|103.73|105.73|103.73|105.62|103.62|0
1641416740000|2022-01-05 21:05:40|105.62|103.62|105.62|103.62|105.84|103.84|105.62|103.62|0
1641416750000|2022-01-05 21:05:50|105.84|103.84|106.07|104.07|106.07|104.07|105.84|103.84|0
1641416760000|2022-01-05 21:06:00|106.29|104.29|106.29|104.29|106.29|104.29|106.18|104.18|0
1641416770000|2022-01-05 21:06:10|106.18|104.18|105.84|103.84|106.18|104.18|105.84|103.84|0
1641416780000|2022-01-05 21:06:20|105.73|103.73|106.4|104.4|106.4|104.4|105.73|103.73|0
1641416790000|2022-01-05 21:06:30|106.62|104.62|106.62|104.62|106.84|104.84|106.62|104.62|0
1641416800000|2022-01-05 21:06:40|106.51|104.51|106.51|104.51|106.51|104.51|106.51|104.51|0
1641416810000|2022-01-05 21:06:50|106.62|104.62|107.07|105.07|107.07|105.07|106.62|104.62|0
1641416820000|2022-01-05 21:07:00|107.29|105.29|107.51|105.51|107.51|105.51|107.29|105.29|0
1641416830000|2022-01-05 21:07:10|107.4|105.4|108.07|106.07|108.07|106.07|107.4|105.4|0
1641416840000|2022-01-05 21:07:20|107.96|105.96|108.07|106.07|108.07|106.07|107.96|105.96|0
1641416850000|2022-01-05 21:07:30|107.85|105.85|107.85|105.85|107.85|105.85|107.85|105.85|0
1641416860000|2022-01-05 21:07:40|107.96|105.96|107.96|105.96|107.96|105.96|107.96|105.96|0
1641416870000|2022-01-05 21:07:50|108.07|106.07|108.07|106.07|108.07|106.07|108.07|106.07|0
1641416880000|2022-01-05 21:08:00|108.18|106.18|108.3|106.3|108.41|106.41|108.18|106.18|0
1641416890000|2022-01-05 21:08:10|108.41|106.41|108.18|106.18|108.41|106.41|108.18|106.18|0
1641416900000|2022-01-05 21:08:20|108.3|106.3|108.41|106.41|108.41|106.41|108.3|106.3|0
1641416910000|2022-01-05 21:08:30|108.3|106.3|108.41|106.41|108.41|106.41|108.3|106.3|0
1641416920000|2022-01-05 21:08:40|108.52|106.52|108.52|106.52|108.52|106.52|108.41|106.41|0
1641416930000|2022-01-05 21:08:50|108.58|106.58|108.75|106.75|108.75|106.75|108.58|106.58|0
1641416940000|2022-01-05 21:09:00|108.52|106.52|108.63|106.63|108.75|106.75|108.52|106.52|0
1641416950000|2022-01-05 21:09:10|108.75|106.75|108.75|106.75|108.75|106.75|108.75|106.75|0
1641416960000|2022-01-05 21:09:20|108.52|106.52|108.63|106.63|108.63|106.63|108.3|106.3|0
1641416970000|2022-01-05 21:09:30|108.52|106.52|108.52|106.52|108.52|106.52|108.52|106.52|0
1641416980000|2022-01-05 21:09:40|108.41|106.41|108.41|106.41|108.41|106.41|108.3|106.3|0
1641416990000|2022-01-05 21:09:50|108.3|106.3|108.18|106.18|108.3|106.3|108.07|106.07|0
1641417000000|2022-01-05 21:10:00|108.3|106.3|108.3|106.3|108.3|106.3|108.3|106.3|0
1641417010000|2022-01-05 21:10:10|108.41|106.41|108.3|106.3|108.41|106.41|108.18|106.18|0
1641417020000|2022-01-05 21:10:20|108.18|106.18|107.85|105.85|108.18|106.18|107.85|105.85|0
1641417050000|2022-01-05 21:10:50|107.96|105.96|108.07|106.07|108.07|106.07|107.85|105.85|0
1641417060000|2022-01-05 21:11:00|107.96|105.96|108.29|106.29|108.29|106.29|107.96|105.96|0
1641417070000|2022-01-05 21:11:10|108.41|106.41|108.41|106.41|108.52|106.52|108.41|106.41|0
1641417080000|2022-01-05 21:11:20|108.46|106.46|108.18|106.18|108.52|106.52|108.18|106.18|0
1641417090000|2022-01-05 21:11:30|108.41|106.41|108.41|106.41|108.41|106.41|108.41|106.41|0
1641417120000|2022-01-05 21:12:00|108.52|106.52|108.41|106.41|108.52|106.52|108.41|106.41|0
1641417130000|2022-01-05 21:12:10|108.35|106.35|108.07|106.07|108.35|106.35|108.07|106.07|0
1641417140000|2022-01-05 21:12:20|108.18|106.18|108.18|106.18|108.18|106.18|108.12|106.12|0
1641417150000|2022-01-05 21:12:30|108.24|106.24|108.29|106.29|108.29|106.29|108.24|106.24|0
1641417160000|2022-01-05 21:12:40|108.07|106.07|108.18|106.18|108.18|106.18|108.07|106.07|0
1641417170000|2022-01-05 21:12:50|108.07|106.07|108.18|106.18|108.18|106.18|107.96|105.96|0
1641417180000|2022-01-05 21:13:00|108.29|106.29|108.63|106.63|108.63|106.63|108.29|106.29|0
1641417190000|2022-01-05 21:13:10|108.74|106.74|108.74|106.74|108.74|106.74|108.74|106.74|0
1641417200000|2022-01-05 21:13:20|108.86|106.86|108.86|106.86|108.86|106.86|108.86|106.86|0
1641417210000|2022-01-05 21:13:30|108.97|106.97|108.86|106.86|109.08|107.08|108.86|106.86|0
1641417220000|2022-01-05 21:13:40|108.74|106.74|108.52|106.52|108.74|106.74|108.52|106.52|0
1641417230000|2022-01-05 21:13:50|108.41|106.41|108.63|106.63|108.63|106.63|108.41|106.41|0
1641417240000|2022-01-05 21:14:00|108.74|106.74|109.08|107.08|109.08|107.08|108.74|106.74|0
1641417250000|2022-01-05 21:14:10|109.19|107.19|109.19|107.19|109.19|107.19|109.19|107.19|0
1641417260000|2022-01-05 21:14:20|109.31|107.31|109.36|107.36|109.53|107.53|109.31|107.31|0
1641417270000|2022-01-05 21:14:30|109.42|107.42|109.53|107.53|109.53|107.53|109.42|107.42|0
1641417280000|2022-01-05 21:14:40|109.42|107.42|109.08|107.08|109.53|107.53|109.08|107.08|0
1641417290000|2022-01-05 21:14:50|109.19|107.19|109.42|107.42|109.42|107.42|109.19|107.19|0
1641417300000|2022-01-05 21:15:00|109.31|107.31|109.31|107.31|109.31|107.31|109.31|107.31|0
1641417330000|2022-01-05 21:15:30|109.27|106.67|109.27|106.67|109.27|106.67|109.27|106.67|0
1641417340000|2022-01-05 21:15:40|109.15|106.55|109.15|106.55|109.15|106.55|109.15|106.55|0
1641417350000|2022-01-05 21:15:50|109.27|106.67|109.27|106.67|109.27|106.67|109.27|106.67|0
1641417360000|2022-01-05 21:16:00|109.21|106.61|109.15|106.55|109.21|106.61|109.15|106.55|0
1641417390000|2022-01-05 21:16:30|109.27|106.67|109.27|106.67|109.27|106.67|109.21|106.61|0
1641417400000|2022-01-05 21:16:40|109.15|106.55|109.27|106.67|109.27|106.67|109.15|106.55|0
1641417410000|2022-01-05 21:16:50|109.38|106.78|109.49|106.89|109.49|106.89|109.38|106.78|0
1641417420000|2022-01-05 21:17:00|109.61|107.01|109.61|107.01|109.61|107.01|109.61|107.01|0
1641417430000|2022-01-05 21:17:10|109.72|107.12|109.49|106.89|109.72|107.12|109.49|106.89|0
1641417440000|2022-01-05 21:17:20|109.38|106.78|109.38|106.78|109.38|106.78|109.38|106.78|0
1641417450000|2022-01-05 21:17:30|109.43|106.83|109.38|106.78|109.49|106.89|109.38|106.78|0
1641417460000|2022-01-05 21:17:40|109.27|106.67|109.15|106.55|109.27|106.67|109.15|106.55|0
1641417470000|2022-01-05 21:17:50|109.04|106.44|109.15|106.55|109.15|106.55|109.04|106.44|0
1641417480000|2022-01-05 21:18:00|109.27|106.67|109.38|106.78|109.38|106.78|109.27|106.67|0
1641417490000|2022-01-05 21:18:10|109.49|106.89|109.49|106.89|109.49|106.89|109.49|106.89|0
1641417500000|2022-01-05 21:18:20|109.38|106.78|109.38|106.78|109.43|106.83|109.38|106.78|0
1641417510000|2022-01-05 21:18:30|109.43|106.83|109.43|106.83|109.49|106.89|109.43|106.83|0
1641417520000|2022-01-05 21:18:40|109.38|106.78|109.27|106.67|109.38|106.78|109.27|106.67|0
1641417530000|2022-01-05 21:18:50|109.38|106.78|109.38|106.78|109.38|106.78|109.38|106.78|0
1641417550000|2022-01-05 21:19:10|109.27|106.67|109.27|106.67|109.27|106.67|109.27|106.67|0
1641417560000|2022-01-05 21:19:20|109.15|106.55|109.15|106.55|109.15|106.55|109.15|106.55|0
1641417580000|2022-01-05 21:19:40|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1641417590000|2022-01-05 21:19:50|109.15|106.55|109.15|106.55|109.15|106.55|109.15|106.55|0
1641417620000|2022-01-05 21:20:20|109.38|106.78|109.38|106.78|109.38|106.78|109.26|106.66|0
1641417630000|2022-01-05 21:20:30|109.43|106.83|109.26|106.66|109.43|106.83|109.26|106.66|0
1641417640000|2022-01-05 21:20:40|109.15|106.55|109.15|106.55|109.15|106.55|109.15|106.55|0
1641417650000|2022-01-05 21:20:50|109.26|106.66|109.15|106.55|109.38|106.78|109.15|106.55|0
1641417680000|2022-01-05 21:21:20|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1641417710000|2022-01-05 21:21:50|109.15|106.55|109.04|106.44|109.15|106.55|109.04|106.44|0
1641417720000|2022-01-05 21:22:00|109.15|106.55|109.09|106.49|109.15|106.55|109.04|106.44|0
1641417730000|2022-01-05 21:22:10|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1641417780000|2022-01-05 21:23:00|109.15|106.55|109.04|106.44|109.15|106.55|109.04|106.44|0
1641417790000|2022-01-05 21:23:10|109.15|106.55|109.04|106.44|109.15|106.55|109.04|106.44|0
1641417810000|2022-01-05 21:23:30|108.92|106.32|108.92|106.32|108.92|106.32|108.92|106.32|0
1641417820000|2022-01-05 21:23:40|108.81|106.21|108.81|106.21|108.81|106.21|108.81|106.21|0
1641417840000|2022-01-05 21:24:00|108.7|106.1|108.59|105.99|108.7|106.1|108.59|105.99|0
1641417850000|2022-01-05 21:24:10|108.47|105.87|108.59|105.99|108.59|105.99|108.47|105.87|0
1641417860000|2022-01-05 21:24:20|108.7|106.1|108.7|106.1|108.7|106.1|108.59|105.99|0
1641417900000|2022-01-05 21:25:00|108.64|106.04|108.7|106.1|108.7|106.1|108.64|106.04|0
1641417920000|2022-01-05 21:25:20|108.59|105.99|108.59|105.99|108.59|105.99|108.59|105.99|0
1641417940000|2022-01-05 21:25:40|108.41|105.81|108.47|105.87|108.47|105.87|108.41|105.81|0
1641417950000|2022-01-05 21:25:50|108.36|105.76|108.36|105.76|108.36|105.76|108.36|105.76|0
1641417960000|2022-01-05 21:26:00|108.47|105.87|108.47|105.87|108.47|105.87|108.47|105.87|0
1641417970000|2022-01-05 21:26:10|108.59|105.99|108.7|106.1|108.7|106.1|108.59|105.99|0
1641417980000|2022-01-05 21:26:20|108.59|105.99|108.36|105.76|108.59|105.99|108.36|105.76|0
1641417990000|2022-01-05 21:26:30|108.47|105.87|108.47|105.87|108.47|105.87|108.47|105.87|0
1641418000000|2022-01-05 21:26:40|108.36|105.76|108.36|105.76|108.36|105.76|108.36|105.76|0
1641418010000|2022-01-05 21:26:50|108.25|105.65|108.14|105.54|108.25|105.65|108.14|105.54|0
1641418070000|2022-01-05 21:27:50|108.25|105.65|108.25|105.65|108.25|105.65|108.25|105.65|0
1641418080000|2022-01-05 21:28:00|108.36|105.76|108.25|105.65|108.36|105.76|108.25|105.65|0
1641418090000|2022-01-05 21:28:10|108.14|105.54|108.14|105.54|108.14|105.54|108.14|105.54|0
1641418110000|2022-01-05 21:28:30|108.25|105.65|108.13|105.53|108.25|105.65|108.13|105.53|0
1641418130000|2022-01-05 21:28:50|108.25|105.65|108.19|105.59|108.25|105.65|108.13|105.53|0
1641418140000|2022-01-05 21:29:00|108.25|105.65|108.13|105.53|108.25|105.65|108.13|105.53|0
1641418220000|2022-01-05 21:30:20|108.25|105.65|108.25|105.65|108.25|105.65|108.25|105.65|0
1641418230000|2022-01-05 21:30:30|108.36|105.76|108.36|105.76|108.36|105.76|108.36|105.76|0
1641418240000|2022-01-05 21:30:40|108.25|105.65|108.25|105.65|108.25|105.65|108.25|105.65|0
1641418260000|2022-01-05 21:31:00|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1641418300000|2022-01-05 21:31:40|108.25|105.65|108.25|105.65|108.25|105.65|108.25|105.65|0
1641418310000|2022-01-05 21:31:50|108.24|105.64|108.24|105.64|108.24|105.64|108.24|105.64|0
1641418320000|2022-01-05 21:32:00|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1641418330000|2022-01-05 21:32:10|108.24|105.64|108.24|105.64|108.24|105.64|108.24|105.64|0
1641418450000|2022-01-05 21:34:10|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1641418630000|2022-01-05 21:37:10|108.24|105.64|108.24|105.64|108.24|105.64|108.24|105.64|0
1641418660000|2022-01-05 21:37:40|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1641418680000|2022-01-05 21:38:00|108.24|105.64|108.24|105.64|108.24|105.64|108.24|105.64|0
1641418700000|2022-01-05 21:38:20|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1641418840000|2022-01-05 21:40:40|108.24|105.64|108.24|105.64|108.24|105.64|108.24|105.64|0
1641418850000|2022-01-05 21:40:50|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1641418910000|2022-01-05 21:41:50|107.79|105.19|107.57|104.97|107.79|105.19|107.57|104.97|0
1641418920000|2022-01-05 21:42:00|107.46|104.86|107.46|104.86|107.46|104.86|107.46|104.86|0
1641418960000|2022-01-05 21:42:40|107.45|104.85|107.45|104.85|107.45|104.85|107.45|104.85|0
1641418970000|2022-01-05 21:42:50|107.57|104.97|107.34|104.74|107.57|104.97|107.34|104.74|0
1641418980000|2022-01-05 21:43:00|107.23|104.63|107.23|104.63|107.23|104.63|107.23|104.63|0
1641418990000|2022-01-05 21:43:10|107.34|104.74|107.34|104.74|107.34|104.74|107.34|104.74|0
1641419010000|2022-01-05 21:43:30|107.45|104.85|107.45|104.85|107.45|104.85|107.45|104.85|0
1641419070000|2022-01-05 21:44:30|107.34|104.74|107.23|104.63|107.34|104.74|107.23|104.63|0
1641419080000|2022-01-05 21:44:40|107.34|104.74|107.34|104.74|107.34|104.74|107.34|104.74|0
1641419090000|2022-01-05 21:44:50|107.28|104.68|107.23|104.63|107.28|104.68|107.23|104.63|0
1641419100000|2022-01-05 21:45:00|107.62|105.02|107.9|105.3|107.9|105.3|107.62|105.02|0
1641419110000|2022-01-05 21:45:10|107.95|105.35|108.01|105.41|108.01|105.41|107.95|105.35|0
1641419120000|2022-01-05 21:45:20|107.68|105.08|107.34|104.74|107.68|105.08|107.34|104.74|0
1641419130000|2022-01-05 21:45:30|107.56|104.96|107.56|104.96|107.56|104.96|107.56|104.96|0
1641419140000|2022-01-05 21:45:40|107.68|105.08|107.79|105.19|107.79|105.19|107.68|105.08|0
1641419150000|2022-01-05 21:45:50|107.68|105.08|107.68|105.08|107.68|105.08|107.68|105.08|0
1641419160000|2022-01-05 21:46:00|107.56|104.96|107.56|104.96|107.56|104.96|107.56|104.96|0
1641419170000|2022-01-05 21:46:10|107.68|105.08|107.68|105.08|107.68|105.08|107.68|105.08|0
1641419190000|2022-01-05 21:46:30|107.79|105.19|107.79|105.19|107.79|105.19|107.79|105.19|0
1641419200000|2022-01-05 21:46:40|107.68|105.08|107.79|105.19|107.79|105.19|107.68|105.08|0
1641419210000|2022-01-05 21:46:50|107.68|105.08|107.79|105.19|107.79|105.19|107.68|105.08|0
1641419220000|2022-01-05 21:47:00|107.68|105.08|107.68|105.08|107.68|105.08|107.68|105.08|0
1641419230000|2022-01-05 21:47:10|107.56|104.96|107.45|104.85|107.56|104.96|107.45|104.85|0
1641419240000|2022-01-05 21:47:20|107.56|104.96|107.56|104.96|107.56|104.96|107.56|104.96|0
1641419250000|2022-01-05 21:47:30|107.79|105.19|107.79|105.19|107.79|105.19|107.79|105.19|0
1641419270000|2022-01-05 21:47:50|107.68|105.08|107.68|105.08|107.68|105.08|107.68|105.08|0
1641419280000|2022-01-05 21:48:00|107.67|105.07|107.67|105.07|107.67|105.07|107.67|105.07|0
1641419290000|2022-01-05 21:48:10|107.56|104.96|107.56|104.96|107.56|104.96|107.51|104.91|0
1641419300000|2022-01-05 21:48:20|107.45|104.85|107.34|104.74|107.45|104.85|107.34|104.74|0
1641419310000|2022-01-05 21:48:30|107.23|104.63|107.34|104.74|107.34|104.74|107.23|104.63|0
1641419320000|2022-01-05 21:48:40|107.45|104.85|107.45|104.85|107.45|104.85|107.45|104.85|0
1641419340000|2022-01-05 21:49:00|107.56|104.96|107.12|104.52|107.56|104.96|107.12|104.52|0
1641419350000|2022-01-05 21:49:10|107.28|104.68|107.12|104.52|107.28|104.68|107.12|104.52|0
1641419360000|2022-01-05 21:49:20|107|104.4|106.89|104.29|107|104.4|106.78|104.18|0
1641419370000|2022-01-05 21:49:30|107|104.4|107|104.4|107|104.4|107|104.4|0
1641419400000|2022-01-05 21:50:00|107.12|104.52|107|104.4|107.12|104.52|107|104.4|0
1641419410000|2022-01-05 21:50:10|107.06|104.46|107.12|104.52|107.12|104.52|107.06|104.46|0
1641419420000|2022-01-05 21:50:20|107.23|104.63|107.12|104.52|107.23|104.63|107.12|104.52|0
1641419430000|2022-01-05 21:50:30|107.23|104.63|107.23|104.63|107.23|104.63|107.23|104.63|0
1641419440000|2022-01-05 21:50:40|107.34|104.74|107.34|104.74|107.34|104.74|107.34|104.74|0
1641419450000|2022-01-05 21:50:50|107.56|104.96|107.56|104.96|107.56|104.96|107.56|104.96|0
1641419460000|2022-01-05 21:51:00|107.5|104.9|107.56|104.96|107.56|104.96|107.45|104.85|0
1641419470000|2022-01-05 21:51:10|107.67|105.07|107.67|105.07|107.67|105.07|107.67|105.07|0
1641419480000|2022-01-05 21:51:20|107.56|104.96|107.56|104.96|107.56|104.96|107.56|104.96|0
1641419490000|2022-01-05 21:51:30|107.45|104.85|107.45|104.85|107.45|104.85|107.45|104.85|0
1641419500000|2022-01-05 21:51:40|107.34|104.74|107.34|104.74|107.34|104.74|107.34|104.74|0
1641419520000|2022-01-05 21:52:00|107.56|104.96|107.56|104.96|107.56|104.96|107.56|104.96|0
1641419530000|2022-01-05 21:52:10|107.45|104.85|107.45|104.85|107.45|104.85|107.45|104.85|0
1641419540000|2022-01-05 21:52:20|107.39|104.79|107.34|104.74|107.39|104.79|107.34|104.74|0
1641419550000|2022-01-05 21:52:30|107.39|104.79|107.56|104.96|107.56|104.96|107.39|104.79|0
1641419570000|2022-01-05 21:52:50|107.67|105.07|107.61|105.01|107.67|105.07|107.61|105.01|0
1641419580000|2022-01-05 21:53:00|107.67|105.07|107.56|104.96|107.67|105.07|107.56|104.96|0
1641419590000|2022-01-05 21:53:10|107.45|104.85|107.45|104.85|107.45|104.85|107.45|104.85|0
1641419600000|2022-01-05 21:53:20|107.34|104.74|107.34|104.74|107.34|104.74|107.34|104.74|0
1641419610000|2022-01-05 21:53:30|107.23|104.63|107.22|104.62|107.23|104.63|107.22|104.62|0
1641419620000|2022-01-05 21:53:40|107.11|104.51|107.11|104.51|107.11|104.51|107.11|104.51|0
1641419630000|2022-01-05 21:53:50|107.17|104.57|107.11|104.51|107.17|104.57|107.11|104.51|0
1641419640000|2022-01-05 21:54:00|107.22|104.62|107.11|104.51|107.22|104.62|107.11|104.51|0
1641419650000|2022-01-05 21:54:10|107.06|104.46|107|104.4|107.06|104.46|107|104.4|0
1641419660000|2022-01-05 21:54:20|106.94|104.34|106.94|104.34|106.94|104.34|106.94|104.34|0
1641419670000|2022-01-05 21:54:30|106.89|104.29|106.78|104.18|106.89|104.29|106.78|104.18|0
1641419680000|2022-01-05 21:54:40|106.83|104.23|106.78|104.18|106.83|104.23|106.78|104.18|0
1641419690000|2022-01-05 21:54:50|106.72|104.12|106.78|104.18|106.78|104.18|106.67|104.07|0
1641419700000|2022-01-05 21:55:00|106.67|104.07|106.67|104.07|106.67|104.07|106.67|104.07|0
1641419710000|2022-01-05 21:55:10|106.56|103.96|106.45|103.85|106.56|103.96|106.45|103.85|0
1641419720000|2022-01-05 21:55:20|106.22|103.62|106.11|103.51|106.22|103.62|106.11|103.51|0
1641419730000|2022-01-05 21:55:30|106.06|103.46|106|103.4|106.06|103.46|106|103.4|0
1641419740000|2022-01-05 21:55:40|106.11|103.51|106.33|103.73|106.33|103.73|106.11|103.51|0
1641419750000|2022-01-05 21:55:50|106.39|103.79|106.45|103.85|106.45|103.85|106.39|103.79|0
1641419760000|2022-01-05 21:56:00|106.33|103.73|106.45|103.85|106.45|103.85|106.33|103.73|0
1641419770000|2022-01-05 21:56:10|106.33|103.73|106.28|103.68|106.39|103.79|106.28|103.68|0
1641419780000|2022-01-05 21:56:20|106.33|103.73|106.11|103.51|106.33|103.73|106.11|103.51|0
1641419790000|2022-01-05 21:56:30|106.05|103.45|106.05|103.45|106.05|103.45|106.05|103.45|0
1641419800000|2022-01-05 21:56:40|106|103.4|106|103.4|106|103.4|106|103.4|0
1641419810000|2022-01-05 21:56:50|105.89|103.29|105.94|103.34|106|103.4|105.89|103.29|0
1641419820000|2022-01-05 21:57:00|106|103.4|106.17|103.57|106.17|103.57|106|103.4|0
1641419830000|2022-01-05 21:57:10|106.22|103.62|106.22|103.62|106.22|103.62|106.22|103.62|0
1641419840000|2022-01-05 21:57:20|106.16|103.56|106.22|103.62|106.22|103.62|106.16|103.56|0
1641419850000|2022-01-05 21:57:30|106.11|103.51|106.11|103.51|106.11|103.51|106.11|103.51|0
1641419880000|2022-01-05 21:58:00|106.22|103.62|106.22|103.62|106.22|103.62|106.22|103.62|0
1641419890000|2022-01-05 21:58:10|106.11|103.51|106.22|103.62|106.22|103.62|106.11|103.51|0
1641419900000|2022-01-05 21:58:20|106.33|103.73|106.55|103.95|106.55|103.95|106.33|103.73|0
1641419910000|2022-01-05 21:58:30|106.44|103.84|106.33|103.73|106.44|103.84|106.33|103.73|0
1641419920000|2022-01-05 21:58:40|106.44|103.84|106.5|103.9|106.5|103.9|106.44|103.84|0
1641419940000|2022-01-05 21:59:00|106.55|103.95|106.78|104.18|106.78|104.18|106.55|103.95|0
1641419950000|2022-01-05 21:59:10|106.67|104.07|106.67|104.07|106.67|104.07|106.61|104.01|0
1641419960000|2022-01-05 21:59:20|106.78|104.18|106.89|104.29|106.89|104.29|106.78|104.18|0
1641419980000|2022-01-05 21:59:40|106.78|104.18|106.78|104.18|106.78|104.18|106.78|104.18|0
1641419990000|2022-01-05 21:59:50|106.72|104.12|106.72|104.12|106.83|104.23|106.72|104.12|0
1641420000000|2022-01-05 22:00:00|106.7|104.1|106.53|103.93|106.7|104.1|106.53|103.93|0
1641420010000|2022-01-05 22:00:10|106.56|103.96|106.56|103.96|106.56|103.96|106.56|103.96|0
1641420020000|2022-01-05 22:00:20|106.53|103.93|106.53|103.93|106.53|103.93|106.53|103.93|0
1641420030000|2022-01-05 22:00:30|106.51|103.91|106.54|103.94|106.54|103.94|106.51|103.91|0
1641420050000|2022-01-05 22:00:50|106.56|103.96|106.46|103.86|106.56|103.96|106.46|103.86|0
1641420080000|2022-01-05 22:01:20|106.48|103.88|106.48|103.88|106.48|103.88|106.48|103.88|0
1641420090000|2022-01-05 22:01:30|106.46|103.86|106.46|103.86|106.46|103.86|106.46|103.86|0
1641420320000|2022-01-05 22:05:20|106.76|104.16|106.76|104.16|106.76|104.16|106.76|104.16|0
1641420340000|2022-01-05 22:05:40|106.78|104.18|106.78|104.18|106.78|104.18|106.78|104.18|0
1641420350000|2022-01-05 22:05:50|106.76|104.16|106.76|104.16|106.76|104.16|106.76|104.16|0
1641420360000|2022-01-05 22:06:00|106.78|104.18|106.78|104.18|106.78|104.18|106.78|104.18|0
1641420390000|2022-01-05 22:06:30|106.75|104.15|106.73|104.13|106.75|104.15|106.73|104.13|0
1641420400000|2022-01-05 22:06:40|106.71|104.11|106.71|104.11|106.71|104.11|106.71|104.11|0
1641420410000|2022-01-05 22:06:50|106.73|104.13|106.73|104.13|106.73|104.13|106.73|104.13|0
1641420420000|2022-01-05 22:07:00|106.71|104.11|106.71|104.11|106.71|104.11|106.71|104.11|0
1641420430000|2022-01-05 22:07:10|106.66|104.06|106.66|104.06|106.66|104.06|106.66|104.06|0
1641420440000|2022-01-05 22:07:20|106.61|104.01|106.59|103.99|106.61|104.01|106.59|103.99|0
1641420450000|2022-01-05 22:07:30|106.61|104.01|106.61|104.01|106.61|104.01|106.61|104.01|0
1641420460000|2022-01-05 22:07:40|106.66|104.06|106.66|104.06|106.66|104.06|106.66|104.06|0
1641420470000|2022-01-05 22:07:50|106.73|104.13|106.73|104.13|106.73|104.13|106.73|104.13|0
1641420480000|2022-01-05 22:08:00|106.83|104.23|106.71|104.11|106.83|104.23|106.71|104.11|0
1641420520000|2022-01-05 22:08:40|106.65|104.05|106.52|103.92|106.65|104.05|106.52|103.92|0
1641420530000|2022-01-05 22:08:50|106.54|103.94|106.52|103.92|106.54|103.94|106.52|103.92|0
1641420540000|2022-01-05 22:09:00|106.54|103.94|106.54|103.94|106.54|103.94|106.54|103.94|0
1641420550000|2022-01-05 22:09:10|106.52|103.92|106.52|103.92|106.52|103.92|106.51|103.91|0
1641420560000|2022-01-05 22:09:20|106.51|103.91|106.51|103.91|106.51|103.91|106.51|103.91|0
1641420580000|2022-01-05 22:09:40|106.52|103.92|106.52|103.92|106.52|103.92|106.52|103.92|0
1641420630000|2022-01-05 22:10:30|105.7|103.1|105.7|103.1|105.7|103.1|105.7|103.1|0
1641420640000|2022-01-05 22:10:40|105.72|103.12|105.72|103.12|105.72|103.12|105.72|103.12|0
1641420650000|2022-01-05 22:10:50|105.7|103.1|105.7|103.1|105.7|103.1|105.7|103.1|0
1641420660000|2022-01-05 22:11:00|105.77|103.17|105.77|103.17|105.77|103.17|105.77|103.17|0
1641420680000|2022-01-05 22:11:20|105.7|103.1|105.7|103.1|105.7|103.1|105.7|103.1|0
1641420700000|2022-01-05 22:11:40|105.6|103|105.69|103.09|105.69|103.09|105.6|103|0
1641420710000|2022-01-05 22:11:50|105.65|103.05|105.65|103.05|105.65|103.05|105.65|103.05|0
1641420750000|2022-01-05 22:12:30|105.68|103.08|105.68|103.08|105.68|103.08|105.68|103.08|0
1641420760000|2022-01-05 22:12:40|105.84|103.24|105.84|103.24|105.84|103.24|105.84|103.24|0
1641420770000|2022-01-05 22:12:50|105.67|103.07|105.73|103.13|105.73|103.13|105.67|103.07|0
1641420780000|2022-01-05 22:13:00|105.7|103.1|105.7|103.1|105.7|103.1|105.7|103.1|0
1641420790000|2022-01-05 22:13:10|105.81|103.21|105.87|103.27|105.87|103.27|105.81|103.21|0
1641420810000|2022-01-05 22:13:30|105.94|103.34|105.94|103.34|105.94|103.34|105.94|103.34|0
1641420820000|2022-01-05 22:13:40|105.99|103.39|106.02|103.42|106.02|103.42|105.99|103.39|0
1641420840000|2022-01-05 22:14:00|106|103.4|106|103.4|106|103.4|106|103.4|0
1641420850000|2022-01-05 22:14:10|105.95|103.35|105.95|103.35|105.95|103.35|105.95|103.35|0
1641420870000|2022-01-05 22:14:30|105.91|103.31|105.91|103.31|105.91|103.31|105.91|103.31|0
1641420880000|2022-01-05 22:14:40|105.76|103.16|105.76|103.16|105.76|103.16|105.76|103.16|0
1641420890000|2022-01-05 22:14:50|105.73|103.13|105.59|102.99|105.73|103.13|105.59|102.99|0
1641420900000|2022-01-05 22:15:00|105.57|102.97|105.78|103.18|105.78|103.18|105.57|102.97|0
1641420910000|2022-01-05 22:15:10|105.76|103.16|105.7|103.1|105.76|103.16|105.7|103.1|0
1641420920000|2022-01-05 22:15:20|105.73|103.13|105.73|103.13|105.73|103.13|105.73|103.13|0
1641420930000|2022-01-05 22:15:30|105.78|103.18|105.78|103.18|105.78|103.18|105.78|103.18|0
1641420960000|2022-01-05 22:16:00|105.79|103.19|105.74|103.14|105.79|103.19|105.74|103.14|0
1641420970000|2022-01-05 22:16:10|105.79|103.19|105.79|103.19|105.79|103.19|105.79|103.19|0
1641420980000|2022-01-05 22:16:20|105.74|103.14|105.74|103.14|105.74|103.14|105.74|103.14|0
1641420990000|2022-01-05 22:16:30|105.76|103.16|105.76|103.16|105.76|103.16|105.76|103.16|0
1641421000000|2022-01-05 22:16:40|105.84|103.24|105.84|103.24|105.84|103.24|105.84|103.24|0
1641421010000|2022-01-05 22:16:50|105.85|103.25|105.85|103.25|105.85|103.25|105.85|103.25|0
1641421050000|2022-01-05 22:17:30|105.89|103.29|105.89|103.29|105.89|103.29|105.89|103.29|0
1641421090000|2022-01-05 22:18:10|105.85|103.25|105.85|103.25|105.85|103.25|105.85|103.25|0
1641421150000|2022-01-05 22:19:10|105.84|103.24|105.84|103.24|105.84|103.24|105.84|103.24|0
1641421210000|2022-01-05 22:20:10|105.83|103.23|105.83|103.23|105.83|103.23|105.83|103.23|0
1641421220000|2022-01-05 22:20:20|105.9|103.3|105.9|103.3|105.9|103.3|105.9|103.3|0
1641421240000|2022-01-05 22:20:40|105.92|103.32|105.92|103.32|105.92|103.32|105.92|103.32|0
1641421250000|2022-01-05 22:20:50|105.95|103.35|105.95|103.35|105.95|103.35|105.95|103.35|0
1641421260000|2022-01-05 22:21:00|105.93|103.33|105.92|103.32|105.93|103.33|105.92|103.32|0
1641421270000|2022-01-05 22:21:10|105.8|103.2|105.8|103.2|105.8|103.2|105.8|103.2|0
1641421340000|2022-01-05 22:22:20|105.79|103.19|105.79|103.19|105.79|103.19|105.79|103.19|0
1641421360000|2022-01-05 22:22:40|105.82|103.22|105.82|103.22|105.82|103.22|105.82|103.22|0
1641421390000|2022-01-05 22:23:10|105.85|103.25|105.85|103.25|105.85|103.25|105.85|103.25|0
1641421400000|2022-01-05 22:23:20|105.87|103.27|105.87|103.27|105.87|103.27|105.87|103.27|0
1641421410000|2022-01-05 22:23:30|105.88|103.28|105.88|103.28|105.88|103.28|105.88|103.28|0
1641421490000|2022-01-05 22:24:50|105.87|103.27|105.87|103.27|105.87|103.27|105.87|103.27|0
1641421500000|2022-01-05 22:25:00|105.88|103.28|105.88|103.28|105.88|103.28|105.88|103.28|0
1641421530000|2022-01-05 22:25:30|105.87|103.27|105.96|103.36|105.96|103.36|105.87|103.27|0
1641421560000|2022-01-05 22:26:00|106.04|103.44|106.04|103.44|106.04|103.44|106.04|103.44|0
1641421720000|2022-01-05 22:28:40|105.93|103.33|105.93|103.33|105.93|103.33|105.93|103.33|0
1641421760000|2022-01-05 22:29:20|105.86|103.26|105.85|103.25|105.86|103.26|105.85|103.25|0
1641421810000|2022-01-05 22:30:10|105.88|103.28|105.88|103.28|105.88|103.28|105.88|103.28|0
1641421850000|2022-01-05 22:30:50|105.86|103.26|105.86|103.26|105.86|103.26|105.86|103.26|0
1641421920000|2022-01-05 22:32:00|105.77|103.17|105.77|103.17|105.77|103.17|105.77|103.17|0
1641421940000|2022-01-05 22:32:20|105.89|103.29|105.89|103.29|105.89|103.29|105.89|103.29|0
1641421950000|2022-01-05 22:32:30|105.88|103.28|105.88|103.28|105.88|103.28|105.88|103.28|0
1641421970000|2022-01-05 22:32:50|105.87|103.27|105.88|103.28|105.88|103.28|105.87|103.27|0
1641422040000|2022-01-05 22:34:00|105.9|103.3|105.72|103.12|105.9|103.3|105.72|103.12|0
1641422230000|2022-01-05 22:37:10|105.69|103.09|105.69|103.09|105.69|103.09|105.69|103.09|0
1641422310000|2022-01-05 22:38:30|105.72|103.12|105.72|103.12|105.72|103.12|105.72|103.12|0
1641422380000|2022-01-05 22:39:40|105.74|103.14|105.74|103.14|105.74|103.14|105.74|103.14|0
1641422390000|2022-01-05 22:39:50|105.72|103.12|105.72|103.12|105.72|103.12|105.72|103.12|0
1641422400000|2022-01-05 22:40:00|105.69|103.09|105.69|103.09|105.69|103.09|105.69|103.09|0
1641422450000|2022-01-05 22:40:50|105.64|103.04|105.64|103.04|105.64|103.04|105.64|103.04|0
1641422500000|2022-01-05 22:41:40|105.66|103.06|105.66|103.06|105.66|103.06|105.66|103.06|0
1641422510000|2022-01-05 22:41:50|105.64|103.04|105.64|103.04|105.64|103.04|105.64|103.04|0
1641422520000|2022-01-05 22:42:00|105.62|103.02|105.62|103.02|105.62|103.02|105.62|103.02|0
1641422550000|2022-01-05 22:42:30|105.64|103.04|105.64|103.04|105.64|103.04|105.64|103.04|0
1641422680000|2022-01-05 22:44:40|105.66|103.06|105.66|103.06|105.66|103.06|105.66|103.06|0
1641422730000|2022-01-05 22:45:30|105.65|103.05|105.65|103.05|105.65|103.05|105.65|103.05|0
1641422740000|2022-01-05 22:45:40|105.67|103.07|105.65|103.05|105.67|103.07|105.65|103.05|0
1641422780000|2022-01-05 22:46:20|105.62|103.02|105.62|103.02|105.62|103.02|105.62|103.02|0
1641422790000|2022-01-05 22:46:30|105.65|103.05|105.65|103.05|105.65|103.05|105.65|103.05|0
1641422850000|2022-01-05 22:47:30|105.62|103.02|105.62|103.02|105.62|103.02|105.62|103.02|0
1641422870000|2022-01-05 22:47:50|105.67|103.07|105.67|103.07|105.67|103.07|105.67|103.07|0
1641422890000|2022-01-05 22:48:10|105.78|103.18|105.78|103.18|105.78|103.18|105.78|103.18|0
1641422900000|2022-01-05 22:48:20|105.8|103.2|105.8|103.2|105.8|103.2|105.8|103.2|0
1641422910000|2022-01-05 22:48:30|105.71|103.11|105.71|103.11|105.71|103.11|105.71|103.11|0
1641423020000|2022-01-05 22:50:20|105.8|103.2|105.8|103.2|105.8|103.2|105.8|103.2|0
1641423050000|2022-01-05 22:50:50|105.83|103.23|105.83|103.23|105.83|103.23|105.83|103.23|0
1641423090000|2022-01-05 22:51:30|105.91|103.31|105.91|103.31|105.91|103.31|105.91|103.31|0
1641423140000|2022-01-05 22:52:20|105.9|103.3|105.86|103.26|105.9|103.3|105.86|103.26|0
1641423150000|2022-01-05 22:52:30|105.85|103.25|105.83|103.23|105.85|103.25|105.8|103.2|0
1641423160000|2022-01-05 22:52:40|105.8|103.2|105.83|103.23|105.83|103.23|105.8|103.2|0
1641423170000|2022-01-05 22:52:50|105.9|103.3|105.86|103.26|105.9|103.3|105.86|103.26|0
1641423180000|2022-01-05 22:53:00|105.88|103.28|105.86|103.26|105.88|103.28|105.86|103.26|0
1641423190000|2022-01-05 22:53:10|105.85|103.25|105.85|103.25|105.85|103.25|105.85|103.25|0
1641423210000|2022-01-05 22:53:30|105.88|103.28|105.88|103.28|105.88|103.28|105.88|103.28|0
1641423220000|2022-01-05 22:53:40|105.91|103.31|105.95|103.35|105.95|103.35|105.91|103.31|0
1641423230000|2022-01-05 22:53:50|105.98|103.38|105.95|103.35|105.98|103.38|105.95|103.35|0
1641423250000|2022-01-05 22:54:10|105.96|103.36|105.95|103.35|105.96|103.36|105.95|103.35|0
1641423270000|2022-01-05 22:54:30|105.93|103.33|105.93|103.33|105.93|103.33|105.93|103.33|0
1641423290000|2022-01-05 22:54:50|105.77|103.17|105.77|103.17|105.77|103.17|105.77|103.17|0
1641423310000|2022-01-05 22:55:10|105.78|103.18|105.78|103.18|105.78|103.18|105.78|103.18|0
1641423320000|2022-01-05 22:55:20|105.9|103.3|105.9|103.3|105.9|103.3|105.9|103.3|0
1641423330000|2022-01-05 22:55:30|105.91|103.31|105.93|103.33|105.93|103.33|105.91|103.31|0
1641423340000|2022-01-05 22:55:40|105.95|103.35|105.95|103.35|105.95|103.35|105.95|103.35|0
1641423350000|2022-01-05 22:55:50|105.91|103.31|105.91|103.31|105.91|103.31|105.91|103.31|0
1641423400000|2022-01-05 22:56:40|105.9|103.3|105.9|103.3|105.9|103.3|105.9|103.3|0
1641423450000|2022-01-05 22:57:30|106.07|103.47|106|103.4|106.07|103.47|106|103.4|0
1641423460000|2022-01-05 22:57:40|106.13|103.53|106.13|103.53|106.13|103.53|106.13|103.53|0
1641423470000|2022-01-05 22:57:50|106.08|103.48|106.08|103.48|106.08|103.48|106.08|103.48|0
1641423480000|2022-01-05 22:58:00|106.28|103.68|106.17|103.57|106.28|103.68|106.17|103.57|0
1641423490000|2022-01-05 22:58:10|106.2|103.6|106.2|103.6|106.2|103.6|106.2|103.6|0
1641423510000|2022-01-05 22:58:30|106.18|103.58|106.18|103.58|106.18|103.58|106.18|103.58|0
1641423540000|2022-01-05 22:59:00|106.17|103.57|106.17|103.57|106.17|103.57|106.17|103.57|0
1641423550000|2022-01-05 22:59:10|106.18|103.58|106.13|103.53|106.18|103.58|106.13|103.53|0
1641423570000|2022-01-05 22:59:30|106|103.4|106|103.4|106|103.4|106|103.4|0
1641423580000|2022-01-05 22:59:40|105.91|103.31|105.91|103.31|105.91|103.31|105.91|103.31|0
1641423590000|2022-01-05 22:59:50|105.81|103.21|105.81|103.21|105.81|103.21|105.81|103.21|0
1641423600000|2022-01-05 23:00:00|106.41|103.81|106.53|103.93|106.53|103.93|106.41|103.81|0
1641423610000|2022-01-05 23:00:10|106.41|103.81|106.36|103.76|106.47|103.87|106.36|103.76|0
1641423620000|2022-01-05 23:00:20|106.25|103.65|106.25|103.65|106.25|103.65|106.19|103.59|0
1641423630000|2022-01-05 23:00:30|106.14|103.54|106.64|104.04|106.64|104.04|106.14|103.54|0
1641423640000|2022-01-05 23:00:40|106.47|103.87|106.47|103.87|106.58|103.98|106.47|103.87|0
1641423650000|2022-01-05 23:00:50|106.53|103.93|106.47|103.87|106.53|103.93|106.47|103.87|0
1641423660000|2022-01-05 23:01:00|106.58|103.98|106.58|103.98|106.64|104.04|106.58|103.98|0
1641423670000|2022-01-05 23:01:10|106.64|104.04|106.69|104.09|106.69|104.09|106.64|104.04|0
1641423680000|2022-01-05 23:01:20|106.81|104.21|106.58|103.98|106.81|104.21|106.41|103.81|0
1641423690000|2022-01-05 23:01:30|106.64|104.04|106.64|104.04|106.64|104.04|106.58|103.98|0
1641423700000|2022-01-05 23:01:40|106.58|103.98|106.58|103.98|106.69|104.09|106.58|103.98|0
1641423710000|2022-01-05 23:01:50|106.3|103.7|106.58|103.98|106.58|103.98|106.3|103.7|0
1641423720000|2022-01-05 23:02:00|106.52|103.92|106.25|103.65|106.52|103.92|106.25|103.65|0
1641423730000|2022-01-05 23:02:10|106.36|103.76|106.36|103.76|106.36|103.76|106.25|103.65|0
1641423750000|2022-01-05 23:02:30|106.47|103.87|106.47|103.87|106.47|103.87|106.47|103.87|0
1641423760000|2022-01-05 23:02:40|106.58|103.98|106.69|104.09|106.69|104.09|106.58|103.98|0
1641423770000|2022-01-05 23:02:50|106.75|104.15|106.36|103.76|106.75|104.15|106.36|103.76|0
1641423780000|2022-01-05 23:03:00|106.47|103.87|106.52|103.92|106.58|103.98|106.47|103.87|0
1641423790000|2022-01-05 23:03:10|106.47|103.87|106.47|103.87|106.58|103.98|106.47|103.87|0
1641423800000|2022-01-05 23:03:20|106.36|103.76|106.58|103.98|106.58|103.98|106.36|103.76|0
1641423810000|2022-01-05 23:03:30|106.64|104.04|106.64|104.04|106.64|104.04|106.64|104.04|0
1641423820000|2022-01-05 23:03:40|106.58|103.98|106.47|103.87|106.58|103.98|106.47|103.87|0
1641423830000|2022-01-05 23:03:50|106.52|103.92|106.52|103.92|106.52|103.92|106.52|103.92|0
1641423840000|2022-01-05 23:04:00|106.36|103.76|106.03|103.43|106.36|103.76|106.03|103.43|0
1641423850000|2022-01-05 23:04:10|105.91|103.31|105.8|103.2|105.91|103.31|105.8|103.2|0
1641423860000|2022-01-05 23:04:20|105.69|103.09|105.36|102.76|105.69|103.09|105.36|102.76|0
1641423870000|2022-01-05 23:04:30|104.7|102.1|104.7|102.1|104.81|102.21|104.7|102.1|0
1641423880000|2022-01-05 23:04:40|104.81|102.21|104.37|101.77|104.81|102.21|104.37|101.77|0
1641423890000|2022-01-05 23:04:50|104.48|101.88|104.26|101.66|104.48|101.88|104.26|101.66|0
1641423900000|2022-01-05 23:05:00|104.31|101.71|103.71|101.11|104.31|101.71|103.71|101.11|0
1641423910000|2022-01-05 23:05:10|103.93|101.33|104.2|101.6|104.2|101.6|103.93|101.33|0
1641423920000|2022-01-05 23:05:20|104.42|101.82|104.37|101.77|104.42|101.82|104.37|101.77|0
1641423930000|2022-01-05 23:05:30|104.48|101.88|103.93|101.33|104.48|101.88|103.93|101.33|0
1641423940000|2022-01-05 23:05:40|104.04|101.44|103.82|101.22|104.04|101.44|103.82|101.22|0
1641423950000|2022-01-05 23:05:50|103.71|101.11|104.04|101.44|104.09|101.49|103.71|101.11|0
1641423960000|2022-01-05 23:06:00|104.15|101.55|103.87|101.27|104.26|101.66|103.87|101.27|0
1641423970000|2022-01-05 23:06:10|104.04|101.44|103.82|101.22|104.04|101.44|103.82|101.22|0
1641423980000|2022-01-05 23:06:20|103.65|101.05|102.99|100.39|103.65|101.05|102.99|100.39|0
1641423990000|2022-01-05 23:06:30|102.62|100.02|102.83|100.23|102.83|100.23|102.62|100.02|0
1641424000000|2022-01-05 23:06:40|102.72|100.12|102.51|99.91|102.72|100.12|102.51|99.91|0
1641424010000|2022-01-05 23:06:50|102.34|99.74|102.4|99.8|102.4|99.8|102.29|99.69|0
1641424020000|2022-01-05 23:07:00|102.72|100.12|102.72|100.12|102.72|100.12|102.67|100.07|0
1641424030000|2022-01-05 23:07:10|102.18|99.58|102.29|99.69|102.29|99.69|102.18|99.58|0
1641424040000|2022-01-05 23:07:20|102.34|99.74|102.29|99.69|102.4|99.8|102.29|99.69|0
1641424050000|2022-01-05 23:07:30|102.18|99.58|102.18|99.58|102.18|99.58|102.12|99.52|0
1641424060000|2022-01-05 23:07:40|102.07|99.47|101.86|99.26|102.07|99.47|101.86|99.26|0
1641424070000|2022-01-05 23:07:50|101.64|99.04|101.75|99.15|101.86|99.26|101.64|99.04|0
1641424080000|2022-01-05 23:08:00|101.96|99.36|101.96|99.36|101.96|99.36|101.86|99.26|0
1641424090000|2022-01-05 23:08:10|101.86|99.26|102.02|99.42|102.18|99.58|101.75|99.15|0
1641424100000|2022-01-05 23:08:20|101.96|99.36|102.18|99.58|102.18|99.58|101.96|99.36|0
1641424110000|2022-01-05 23:08:30|102.07|99.47|102.07|99.47|102.07|99.47|101.96|99.36|0
1641424120000|2022-01-05 23:08:40|102.01|99.41|102.29|99.69|102.29|99.69|102.01|99.41|0
1641424130000|2022-01-05 23:08:50|102.4|99.8|102.4|99.8|102.4|99.8|102.29|99.69|0
1641424140000|2022-01-05 23:09:00|102.29|99.69|102.29|99.69|102.29|99.69|102.07|99.47|0
1641424150000|2022-01-05 23:09:10|102.4|99.8|102.51|99.91|102.51|99.91|102.4|99.8|0
1641424170000|2022-01-05 23:09:30|102.5|99.9|102.5|99.9|102.5|99.9|102.4|99.8|0
1641424180000|2022-01-05 23:09:40|102.61|100.01|102.61|100.01|102.61|100.01|102.61|100.01|0
1641424190000|2022-01-05 23:09:50|102.72|100.12|102.83|100.23|102.83|100.23|102.72|100.12|0
1641424200000|2022-01-05 23:10:00|103.05|100.45|102.94|100.34|103.05|100.45|102.83|100.23|0
1641424210000|2022-01-05 23:10:10|103.05|100.45|103.16|100.56|103.16|100.56|102.94|100.34|0
1641424220000|2022-01-05 23:10:20|103.27|100.67|103.27|100.67|103.38|100.78|103.27|100.67|0
1641424230000|2022-01-05 23:10:30|104.3|101.7|104.9|102.3|104.9|102.3|104.08|101.48|0
1641424240000|2022-01-05 23:10:40|104.79|102.19|104.79|102.19|104.79|102.19|104.79|102.19|0
1641424250000|2022-01-05 23:10:50|104.68|102.08|104.9|102.3|104.9|102.3|104.68|102.08|0
1641424260000|2022-01-05 23:11:00|105.01|102.41|104.9|102.3|105.01|102.41|104.9|102.3|0
1641424280000|2022-01-05 23:11:20|104.79|102.19|104.68|102.08|105.01|102.41|104.68|102.08|0
1641424290000|2022-01-05 23:11:30|104.57|101.97|104.57|101.97|104.57|101.97|104.47|101.87|0
1641424300000|2022-01-05 23:11:40|104.46|101.86|104.36|101.76|104.46|101.86|104.36|101.76|0
1641424310000|2022-01-05 23:11:50|104.46|101.86|104.57|101.97|104.57|101.97|104.46|101.86|0
1641424320000|2022-01-05 23:12:00|104.74|102.14|104.85|102.25|104.85|102.25|104.74|102.14|0
1641424330000|2022-01-05 23:12:10|104.9|102.3|104.79|102.19|104.9|102.3|104.79|102.19|0
1641424340000|2022-01-05 23:12:20|104.57|101.97|104.46|101.86|104.57|101.97|104.46|101.86|0
1641424350000|2022-01-05 23:12:30|104.36|101.76|104.46|101.86|104.46|101.86|104.36|101.76|0
1641424360000|2022-01-05 23:12:40|104.36|101.76|104.46|101.86|104.46|101.86|104.25|101.65|0
1641424370000|2022-01-05 23:12:50|104.36|101.76|104.46|101.86|104.46|101.86|104.36|101.76|0
1641424380000|2022-01-05 23:13:00|104.35|101.75|104.46|101.86|104.46|101.86|104.25|101.65|0
1641424390000|2022-01-05 23:13:10|104.41|101.81|104.46|101.86|104.46|101.86|104.41|101.81|0
1641424400000|2022-01-05 23:13:20|104.57|101.97|104.68|102.08|104.68|102.08|104.57|101.97|0
1641424410000|2022-01-05 23:13:30|104.63|102.03|104.68|102.08|104.73|102.13|104.63|102.03|0
1641424420000|2022-01-05 23:13:40|104.79|102.19|104.68|102.08|104.79|102.19|104.57|101.97|0
1641424430000|2022-01-05 23:13:50|104.57|101.97|104.68|102.08|104.68|102.08|104.57|101.97|0
1641424440000|2022-01-05 23:14:00|104.57|101.97|104.68|102.08|104.68|102.08|104.57|101.97|0
1641424450000|2022-01-05 23:14:10|104.79|102.19|105.01|102.41|105.01|102.41|104.79|102.19|0
1641424460000|2022-01-05 23:14:20|105.12|102.52|105.12|102.52|105.12|102.52|105.01|102.41|0
1641424470000|2022-01-05 23:14:30|105.01|102.41|105.06|102.46|105.06|102.46|104.95|102.35|0
1641424480000|2022-01-05 23:14:40|105.12|102.52|105.12|102.52|105.12|102.52|105.12|102.52|0
1641424500000|2022-01-05 23:15:00|105.45|102.85|105.56|102.96|105.56|102.96|105.34|102.74|0
1641424510000|2022-01-05 23:15:10|105.45|102.85|105.56|102.96|105.67|103.07|105.45|102.85|0
1641424520000|2022-01-05 23:15:20|105.67|103.07|105.67|103.07|105.67|103.07|105.67|103.07|0
1641424530000|2022-01-05 23:15:30|105.78|103.18|105.89|103.29|105.89|103.29|105.78|103.18|0
1641424540000|2022-01-05 23:15:40|106|103.4|105.89|103.29|106|103.4|105.89|103.29|0
1641424550000|2022-01-05 23:15:50|105.78|103.18|105.67|103.07|105.78|103.18|105.67|103.07|0
1641424560000|2022-01-05 23:16:00|105.56|102.96|105.45|102.85|105.56|102.96|105.45|102.85|0
1641424570000|2022-01-05 23:16:10|105.34|102.74|105.34|102.74|105.34|102.74|105.34|102.74|0
1641424580000|2022-01-05 23:16:20|105.56|102.96|105.61|103.01|105.67|103.07|105.56|102.96|0
1641424590000|2022-01-05 23:16:30|105.56|102.96|105.67|103.07|105.67|103.07|105.56|102.96|0
1641424600000|2022-01-05 23:16:40|105.56|102.96|105.61|103.01|105.67|103.07|105.56|102.96|0
1641424610000|2022-01-05 23:16:50|105.67|103.07|105.78|103.18|105.78|103.18|105.67|103.07|0
1641424620000|2022-01-05 23:17:00|105.56|102.96|105.78|103.18|105.78|103.18|105.56|102.96|0
1641424640000|2022-01-05 23:17:20|105.72|103.12|105.56|102.96|105.72|103.12|105.56|102.96|0
1641424660000|2022-01-05 23:17:40|105.45|102.85|105.45|102.85|105.45|102.85|105.45|102.85|0
1641424670000|2022-01-05 23:17:50|105.56|102.96|105.56|102.96|105.56|102.96|105.56|102.96|0
1641424680000|2022-01-05 23:18:00|105.67|103.07|105.56|102.96|105.78|103.18|105.56|102.96|0
1641424690000|2022-01-05 23:18:10|105.5|102.9|105.56|102.96|105.56|102.96|105.5|102.9|0
1641424700000|2022-01-05 23:18:20|105.67|103.07|105.67|103.07|105.67|103.07|105.56|102.96|0
1641424710000|2022-01-05 23:18:30|105.89|103.29|105.89|103.29|105.89|103.29|105.78|103.18|0
1641424720000|2022-01-05 23:18:40|106.22|103.62|106.11|103.51|106.22|103.62|106.11|103.51|0
1641424740000|2022-01-05 23:19:00|106.16|103.56|106.44|103.84|106.44|103.84|106.11|103.51|0
1641424750000|2022-01-05 23:19:10|106.33|103.73|106.38|103.78|106.44|103.84|106.33|103.73|0
1641424760000|2022-01-05 23:19:20|106.33|103.73|106.22|103.62|106.33|103.73|106.22|103.62|0
1641424770000|2022-01-05 23:19:30|106.33|103.73|106.33|103.73|106.44|103.84|106.33|103.73|0
1641424780000|2022-01-05 23:19:40|106.44|103.84|106.44|103.84|106.44|103.84|106.44|103.84|0
1641424790000|2022-01-05 23:19:50|106.22|103.62|106.33|103.73|106.33|103.73|106.22|103.62|0
1641424800000|2022-01-05 23:20:00|106.22|103.62|106.33|103.73|106.33|103.73|106.22|103.62|0
1641424810000|2022-01-05 23:20:10|106.27|103.67|106.22|103.62|106.33|103.73|106.22|103.62|0
1641424820000|2022-01-05 23:20:20|106.33|103.73|106.11|103.51|106.33|103.73|106.11|103.51|0
1641424830000|2022-01-05 23:20:30|106.22|103.62|106.22|103.62|106.22|103.62|106.22|103.62|0
1641424840000|2022-01-05 23:20:40|106.33|103.73|106.33|103.73|106.33|103.73|106.33|103.73|0
1641424850000|2022-01-05 23:20:50|106.44|103.84|106.44|103.84|106.44|103.84|106.44|103.84|0
1641424860000|2022-01-05 23:21:00|106.33|103.73|106.55|103.95|106.55|103.95|106.33|103.73|0
1641424880000|2022-01-05 23:21:20|106.49|103.89|106.55|103.95|106.55|103.95|106.49|103.89|0
1641424890000|2022-01-05 23:21:30|106.77|104.17|106.77|104.17|106.77|104.17|106.77|104.17|0
1641424900000|2022-01-05 23:21:40|106.71|104.11|106.66|104.06|106.71|104.11|106.66|104.06|0
1641424910000|2022-01-05 23:21:50|106.55|103.95|106.55|103.95|106.55|103.95|106.55|103.95|0
1641424920000|2022-01-05 23:22:00|106.71|104.11|106.77|104.17|106.77|104.17|106.66|104.06|0
1641424930000|2022-01-05 23:22:10|106.88|104.28|106.77|104.17|106.88|104.28|106.77|104.17|0
1641424940000|2022-01-05 23:22:20|106.66|104.06|106.77|104.17|106.88|104.28|106.66|104.06|0
1641424950000|2022-01-05 23:22:30|106.88|104.28|106.99|104.39|106.99|104.39|106.88|104.28|0
1641424960000|2022-01-05 23:22:40|107.1|104.5|106.66|104.06|107.1|104.5|106.66|104.06|0
1641424980000|2022-01-05 23:23:00|106.77|104.17|106.88|104.28|106.88|104.28|106.77|104.17|0
1641424990000|2022-01-05 23:23:10|106.77|104.17|106.88|104.28|106.88|104.28|106.77|104.17|0
1641425000000|2022-01-05 23:23:20|106.99|104.39|107.21|104.61|107.21|104.61|106.99|104.39|0
1641425010000|2022-01-05 23:23:30|106.99|104.39|107.21|104.61|107.32|104.72|106.99|104.39|0
1641425020000|2022-01-05 23:23:40|107.1|104.5|107.1|104.5|107.1|104.5|107.1|104.5|0
1641425030000|2022-01-05 23:23:50|107.15|104.55|107.21|104.61|107.21|104.61|107.15|104.55|0
1641425040000|2022-01-05 23:24:00|107.32|104.72|107.32|104.72|107.32|104.72|107.32|104.72|0
1641425050000|2022-01-05 23:24:10|107.21|104.61|107.54|104.94|107.54|104.94|107.21|104.61|0
1641425060000|2022-01-05 23:24:20|107.49|104.89|107.54|104.94|107.54|104.94|107.49|104.89|0
1641425080000|2022-01-05 23:24:40|107.6|105|107.65|105.05|107.65|105.05|107.6|105|0
1641425090000|2022-01-05 23:24:50|107.77|105.17|107.65|105.05|107.77|105.17|107.65|105.05|0
1641425100000|2022-01-05 23:25:00|107.77|105.17|107.88|105.28|107.88|105.28|107.77|105.17|0
1641425110000|2022-01-05 23:25:10|107.99|105.39|108.1|105.5|108.1|105.5|107.99|105.39|0
1641425120000|2022-01-05 23:25:20|108.04|105.44|108.1|105.5|108.21|105.61|108.04|105.44|0
1641425130000|2022-01-05 23:25:30|108.21|105.61|108.1|105.5|108.21|105.61|108.1|105.5|0
1641425140000|2022-01-05 23:25:40|108.21|105.61|108.04|105.44|108.21|105.61|107.99|105.39|0
1641425150000|2022-01-05 23:25:50|107.99|105.39|107.99|105.39|107.99|105.39|107.99|105.39|0
1641425160000|2022-01-05 23:26:00|108.04|105.44|107.93|105.33|108.04|105.44|107.93|105.33|0
1641425170000|2022-01-05 23:26:10|107.77|105.17|107.77|105.17|107.77|105.17|107.77|105.17|0
1641425180000|2022-01-05 23:26:20|107.88|105.28|107.99|105.39|107.99|105.39|107.88|105.28|0
1641425190000|2022-01-05 23:26:30|108.1|105.5|108.66|106.06|108.66|106.06|108.1|105.5|0
1641425200000|2022-01-05 23:26:40|108.55|105.95|108.43|105.83|108.55|105.95|108.43|105.83|0
1641425210000|2022-01-05 23:26:50|108.32|105.72|108.43|105.83|108.43|105.83|108.32|105.72|0
1641425220000|2022-01-05 23:27:00|108.32|105.72|108.43|105.83|108.43|105.83|108.32|105.72|0
1641425230000|2022-01-05 23:27:10|108.55|105.95|108.43|105.83|108.6|106|108.43|105.83|0
1641425240000|2022-01-05 23:27:20|108.66|106.06|108.66|106.06|108.66|106.06|108.55|105.95|0
1641425260000|2022-01-05 23:27:40|108.71|106.11|108.82|106.22|108.82|106.22|108.66|106.06|0
1641425270000|2022-01-05 23:27:50|108.77|106.17|108.99|106.39|108.99|106.39|108.66|106.06|0
1641425280000|2022-01-05 23:28:00|108.88|106.28|108.77|106.17|108.88|106.28|108.77|106.17|0
1641425290000|2022-01-05 23:28:10|108.66|106.06|108.66|106.06|108.66|106.06|108.66|106.06|0
1641425310000|2022-01-05 23:28:30|108.55|105.95|108.55|105.95|108.55|105.95|108.55|105.95|0
1641425320000|2022-01-05 23:28:40|108.43|105.83|108.43|105.83|108.43|105.83|108.43|105.83|0
1641425330000|2022-01-05 23:28:50|108.55|105.95|108.43|105.83|108.55|105.95|108.43|105.83|0
1641425350000|2022-01-05 23:29:10|108.55|105.95|108.55|105.95|108.55|105.95|108.43|105.83|0
1641425370000|2022-01-05 23:29:30|108.66|106.06|108.77|106.17|108.77|106.17|108.66|106.06|0
1641425380000|2022-01-05 23:29:40|108.88|106.28|108.99|106.39|108.99|106.39|108.88|106.28|0
1641425400000|2022-01-05 23:30:00|109.11|106.51|109.11|106.51|109.22|106.62|109.11|106.51|0
1641425410000|2022-01-05 23:30:10|109.22|106.62|108.99|106.39|109.22|106.62|108.99|106.39|0
1641425420000|2022-01-05 23:30:20|108.88|106.28|108.77|106.17|108.88|106.28|108.77|106.17|0
1641425430000|2022-01-05 23:30:30|108.88|106.28|108.88|106.28|108.88|106.28|108.77|106.17|0
1641425450000|2022-01-05 23:30:50|108.77|106.17|108.77|106.17|108.77|106.17|108.77|106.17|0
1641425460000|2022-01-05 23:31:00|108.88|106.28|108.88|106.28|108.88|106.28|108.88|106.28|0
1641425470000|2022-01-05 23:31:10|108.99|106.39|109.1|106.5|109.1|106.5|108.99|106.39|0
1641425480000|2022-01-05 23:31:20|109.22|106.62|109.22|106.62|109.22|106.62|109.1|106.5|0
1641425490000|2022-01-05 23:31:30|109.33|106.73|109.33|106.73|109.33|106.73|109.33|106.73|0
1641425500000|2022-01-05 23:31:40|109.44|106.84|109.44|106.84|109.44|106.84|109.44|106.84|0
1641425520000|2022-01-05 23:32:00|109.33|106.73|109.33|106.73|109.33|106.73|109.33|106.73|0
1641425540000|2022-01-05 23:32:20|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1641425550000|2022-01-05 23:32:30|109.33|106.73|109.33|106.73|109.33|106.73|109.33|106.73|0
1641425560000|2022-01-05 23:32:40|109.44|106.84|109.44|106.84|109.44|106.84|109.44|106.84|0
1641425600000|2022-01-05 23:33:20|109.33|106.73|109.33|106.73|109.33|106.73|109.33|106.73|0
1641425610000|2022-01-05 23:33:30|109.44|106.84|109.44|106.84|109.44|106.84|109.44|106.84|0
1641425620000|2022-01-05 23:33:40|109.55|106.95|109.55|106.95|109.55|106.95|109.55|106.95|0
1641425630000|2022-01-05 23:33:50|109.67|107.07|109.78|107.18|109.78|107.18|109.55|106.95|0
1641425640000|2022-01-05 23:34:00|109.72|107.12|109.67|107.07|109.78|107.18|109.67|107.07|0
1641425650000|2022-01-05 23:34:10|109.78|107.18|109.67|107.07|109.78|107.18|109.67|107.07|0
1641425660000|2022-01-05 23:34:20|109.72|107.12|109.67|107.07|109.72|107.12|109.67|107.07|0
1641425670000|2022-01-05 23:34:30|109.72|107.12|109.61|107.01|109.72|107.12|109.61|107.01|0
1641425680000|2022-01-05 23:34:40|109.55|106.95|109.44|106.84|109.55|106.95|109.44|106.84|0
1641425690000|2022-01-05 23:34:50|109.33|106.73|109.33|106.73|109.33|106.73|109.33|106.73|0
1641425700000|2022-01-05 23:35:00|109.44|106.84|109.44|106.84|109.55|106.95|109.44|106.84|0
1641425710000|2022-01-05 23:35:10|109.33|106.73|109.33|106.73|109.33|106.73|109.33|106.73|0
1641425720000|2022-01-05 23:35:20|109.21|106.61|109.21|106.61|109.21|106.61|109.21|106.61|0
1641425730000|2022-01-05 23:35:30|109.16|106.56|109.16|106.56|109.21|106.61|109.16|106.56|0
1641425740000|2022-01-05 23:35:40|109.1|106.5|109.21|106.61|109.33|106.73|109.1|106.5|0
1641425750000|2022-01-05 23:35:50|109.16|106.56|109.1|106.5|109.21|106.61|109.1|106.5|0
1641425760000|2022-01-05 23:36:00|109.16|106.56|109.27|106.67|109.33|106.73|109.16|106.56|0
1641425770000|2022-01-05 23:36:10|109.38|106.78|109.33|106.73|109.38|106.78|109.33|106.73|0
1641425780000|2022-01-05 23:36:20|109.21|106.61|108.99|106.39|109.21|106.61|108.99|106.39|0
1641425790000|2022-01-05 23:36:30|108.93|106.33|108.99|106.39|108.99|106.39|108.93|106.33|0
1641425800000|2022-01-05 23:36:40|108.93|106.33|108.88|106.28|108.93|106.33|108.88|106.28|0
1641425810000|2022-01-05 23:36:50|108.82|106.22|108.82|106.22|108.82|106.22|108.82|106.22|0
1641425820000|2022-01-05 23:37:00|108.88|106.28|108.76|106.16|108.88|106.28|108.65|106.05|0
1641425830000|2022-01-05 23:37:10|108.88|106.28|108.88|106.28|108.99|106.39|108.88|106.28|0
1641425840000|2022-01-05 23:37:20|108.82|106.22|108.76|106.16|108.82|106.22|108.76|106.16|0
1641425850000|2022-01-05 23:37:30|108.71|106.11|108.71|106.11|108.71|106.11|108.71|106.11|0
1641425860000|2022-01-05 23:37:40|108.65|106.05|108.65|106.05|108.65|106.05|108.54|105.94|0
1641425870000|2022-01-05 23:37:50|108.76|106.16|108.71|106.11|108.76|106.16|108.71|106.11|0
1641425880000|2022-01-05 23:38:00|108.65|106.05|108.65|106.05|108.65|106.05|108.65|106.05|0
1641425890000|2022-01-05 23:38:10|108.54|105.94|108.54|105.94|108.54|105.94|108.54|105.94|0
1641425900000|2022-01-05 23:38:20|108.43|105.83|108.48|105.88|108.48|105.88|108.43|105.83|0
1641425910000|2022-01-05 23:38:30|108.43|105.83|108.26|105.66|108.43|105.83|108.2|105.6|0
1641425920000|2022-01-05 23:38:40|108.09|105.49|108.2|105.6|108.2|105.6|108.09|105.49|0
1641425930000|2022-01-05 23:38:50|108.09|105.49|107.98|105.38|108.09|105.49|107.98|105.38|0
1641425940000|2022-01-05 23:39:00|108.09|105.49|108.32|105.72|108.32|105.72|108.09|105.49|0
1641425950000|2022-01-05 23:39:10|108.43|105.83|108.54|105.94|108.54|105.94|108.43|105.83|0
1641425960000|2022-01-05 23:39:20|108.65|106.05|108.76|106.16|108.76|106.16|108.65|106.05|0
1641425970000|2022-01-05 23:39:30|108.87|106.27|108.82|106.22|108.87|106.27|108.76|106.16|0
1641425980000|2022-01-05 23:39:40|108.76|106.16|108.87|106.27|108.87|106.27|108.76|106.16|0
1641425990000|2022-01-05 23:39:50|108.99|106.39|108.99|106.39|109.04|106.44|108.99|106.39|0
1641426000000|2022-01-05 23:40:00|109.1|106.5|109.1|106.5|109.1|106.5|108.99|106.39|0
1641426010000|2022-01-05 23:40:10|108.99|106.39|108.99|106.39|108.99|106.39|108.99|106.39|0
1641426020000|2022-01-05 23:40:20|109.1|106.5|109.1|106.5|109.15|106.55|109.1|106.5|0
1641426030000|2022-01-05 23:40:30|108.99|106.39|108.76|106.16|108.99|106.39|108.76|106.16|0
1641426040000|2022-01-05 23:40:40|108.65|106.05|108.54|105.94|108.65|106.05|108.54|105.94|0
1641426050000|2022-01-05 23:40:50|108.65|106.05|108.65|106.05|108.65|106.05|108.59|105.99|0
1641426060000|2022-01-05 23:41:00|108.54|105.94|108.54|105.94|108.54|105.94|108.54|105.94|0
1641426070000|2022-01-05 23:41:10|108.48|105.88|108.54|105.94|108.54|105.94|108.43|105.83|0
1641426080000|2022-01-05 23:41:20|108.48|105.88|108.43|105.83|108.48|105.88|108.43|105.83|0
1641426090000|2022-01-05 23:41:30|108.31|105.71|108.65|106.05|108.65|106.05|108.31|105.71|0
1641426100000|2022-01-05 23:41:40|108.76|106.16|108.87|106.27|108.87|106.27|108.76|106.16|0
1641426110000|2022-01-05 23:41:50|108.76|106.16|108.54|105.94|108.76|106.16|108.54|105.94|0
1641426120000|2022-01-05 23:42:00|108.76|106.16|108.7|106.1|108.76|106.16|108.65|106.05|0
1641426130000|2022-01-05 23:42:10|108.76|106.16|108.76|106.16|108.76|106.16|108.7|106.1|0
1641426140000|2022-01-05 23:42:20|108.7|106.1|108.87|106.27|108.87|106.27|108.7|106.1|0
1641426150000|2022-01-05 23:42:30|108.99|106.39|109.1|106.5|109.1|106.5|108.99|106.39|0
1641426160000|2022-01-05 23:42:40|108.99|106.39|109.04|106.44|109.04|106.44|108.99|106.39|0
1641426170000|2022-01-05 23:42:50|108.98|106.38|108.76|106.16|108.98|106.38|108.76|106.16|0
1641426180000|2022-01-05 23:43:00|108.65|106.05|108.81|106.21|108.81|106.21|108.65|106.05|0
1641426190000|2022-01-05 23:43:10|108.87|106.27|108.87|106.27|108.98|106.38|108.81|106.21|0
1641426200000|2022-01-05 23:43:20|108.93|106.33|109.15|106.55|109.21|106.61|108.93|106.33|0
1641426210000|2022-01-05 23:43:30|109.21|106.61|109.21|106.61|109.21|106.61|109.21|106.61|0
1641426220000|2022-01-05 23:43:40|109.15|106.55|109.32|106.72|109.32|106.72|109.15|106.55|0
1641426230000|2022-01-05 23:43:50|109.38|106.78|109.38|106.78|109.38|106.78|109.38|106.78|0
1641426240000|2022-01-05 23:44:00|109.32|106.72|109.38|106.78|109.38|106.78|109.32|106.72|0
1641426250000|2022-01-05 23:44:10|109.43|106.83|109.49|106.89|109.49|106.89|109.43|106.83|0
1641426260000|2022-01-05 23:44:20|109.43|106.83|109.32|106.72|109.43|106.83|109.32|106.72|0
1641426270000|2022-01-05 23:44:30|109.21|106.61|109.21|106.61|109.21|106.61|109.21|106.61|0
1641426280000|2022-01-05 23:44:40|109.32|106.72|109.32|106.72|109.32|106.72|109.21|106.61|0
1641426290000|2022-01-05 23:44:50|109.21|106.61|109.37|106.77|109.43|106.83|109.21|106.61|0
1641426300000|2022-01-05 23:45:00|109.32|106.72|109.55|106.95|109.55|106.95|109.32|106.72|0
1641426310000|2022-01-05 23:45:10|109.43|106.83|109.37|106.77|109.43|106.83|109.37|106.77|0
1641426320000|2022-01-05 23:45:20|109.32|106.72|109.37|106.77|109.37|106.77|109.32|106.72|0
1641426330000|2022-01-05 23:45:30|109.43|106.83|109.43|106.83|109.43|106.83|109.32|106.72|0
1641426340000|2022-01-05 23:45:40|109.32|106.72|109.32|106.72|109.32|106.72|109.32|106.72|0
1641426350000|2022-01-05 23:45:50|109.21|106.61|109.1|106.5|109.21|106.61|109.1|106.5|0
1641426360000|2022-01-05 23:46:00|108.98|106.38|108.87|106.27|108.98|106.38|108.87|106.27|0
1641426370000|2022-01-05 23:46:10|108.76|106.16|108.76|106.16|108.81|106.21|108.76|106.16|0
1641426380000|2022-01-05 23:46:20|108.65|106.05|108.65|106.05|108.65|106.05|108.53|105.93|0
1641426390000|2022-01-05 23:46:30|108.53|105.93|108.59|105.99|108.59|105.99|108.53|105.93|0
1641426400000|2022-01-05 23:46:40|108.53|105.93|108.59|105.99|108.59|105.99|108.53|105.93|0
1641426410000|2022-01-05 23:46:50|108.65|106.05|108.76|106.16|108.76|106.16|108.65|106.05|0
1641426420000|2022-01-05 23:47:00|108.65|106.05|108.65|106.05|108.65|106.05|108.65|106.05|0
1641426430000|2022-01-05 23:47:10|108.76|106.16|108.81|106.21|108.81|106.21|108.76|106.16|0
1641426440000|2022-01-05 23:47:20|108.76|106.16|108.92|106.32|108.92|106.32|108.76|106.16|0
1641426450000|2022-01-05 23:47:30|108.87|106.27|108.87|106.27|108.87|106.27|108.81|106.21|0
1641426460000|2022-01-05 23:47:40|108.81|106.21|108.92|106.32|108.92|106.32|108.81|106.21|0
1641426470000|2022-01-05 23:47:50|108.98|106.38|108.98|106.38|108.98|106.38|108.92|106.32|0
1641426480000|2022-01-05 23:48:00|109.04|106.44|109.32|106.72|109.32|106.72|109.04|106.44|0
1641426490000|2022-01-05 23:48:10|109.37|106.77|109.32|106.72|109.37|106.77|109.32|106.72|0
1641426500000|2022-01-05 23:48:20|109.21|106.61|109.21|106.61|109.21|106.61|109.21|106.61|0
1641426510000|2022-01-05 23:48:30|109.09|106.49|109.15|106.55|109.21|106.61|109.09|106.49|0
1641426520000|2022-01-05 23:48:40|109.09|106.49|108.92|106.32|109.09|106.49|108.92|106.32|0
1641426530000|2022-01-05 23:48:50|108.98|106.38|108.98|106.38|109.04|106.44|108.98|106.38|0
1641426540000|2022-01-05 23:49:00|108.92|106.32|109.09|106.49|109.09|106.49|108.87|106.27|0
1641426560000|2022-01-05 23:49:20|109.03|106.43|108.98|106.38|109.09|106.49|108.98|106.38|0
1641426570000|2022-01-05 23:49:30|108.92|106.32|109.03|106.43|109.03|106.43|108.92|106.32|0
1641426580000|2022-01-05 23:49:40|108.98|106.38|108.98|106.38|109.03|106.43|108.98|106.38|0
1641426590000|2022-01-05 23:49:50|109.03|106.43|108.98|106.38|109.09|106.49|108.98|106.38|0
1641426600000|2022-01-05 23:50:00|109.03|106.43|109.09|106.49|109.09|106.49|109.03|106.43|0
1641426610000|2022-01-05 23:50:10|109.2|106.6|109.32|106.72|109.32|106.72|109.2|106.6|0
1641426620000|2022-01-05 23:50:20|109.43|106.83|109.54|106.94|109.54|106.94|109.43|106.83|0
1641426630000|2022-01-05 23:50:30|109.43|106.83|109.43|106.83|109.43|106.83|109.37|106.77|0
1641426640000|2022-01-05 23:50:40|109.32|106.72|109.32|106.72|109.32|106.72|109.32|106.72|0
1641426650000|2022-01-05 23:50:50|109.2|106.6|109.2|106.6|109.2|106.6|109.09|106.49|0
1641426660000|2022-01-05 23:51:00|109.09|106.49|109.03|106.43|109.09|106.49|108.98|106.38|0
1641426670000|2022-01-05 23:51:10|109.09|106.49|109.2|106.6|109.2|106.6|109.09|106.49|0
1641426680000|2022-01-05 23:51:20|109.15|106.55|109.15|106.55|109.15|106.55|109.15|106.55|0
1641426690000|2022-01-05 23:51:30|109.09|106.49|109.32|106.72|109.32|106.72|109.09|106.49|0
1641426700000|2022-01-05 23:51:40|109.26|106.66|109.09|106.49|109.26|106.66|109.09|106.49|0
1641426710000|2022-01-05 23:51:50|109.15|106.55|109.15|106.55|109.15|106.55|109.15|106.55|0
1641426720000|2022-01-05 23:52:00|109.09|106.49|109.09|106.49|109.09|106.49|109.09|106.49|0
1641426730000|2022-01-05 23:52:10|108.98|106.38|109.2|106.6|109.2|106.6|108.98|106.38|0
1641426740000|2022-01-05 23:52:20|109.09|106.49|109.2|106.6|109.2|106.6|109.09|106.49|0
1641426750000|2022-01-05 23:52:30|109.32|106.72|109.2|106.6|109.32|106.72|109.2|106.6|0
1641426760000|2022-01-05 23:52:40|109.26|106.66|109.26|106.66|109.26|106.66|109.26|106.66|0
1641426770000|2022-01-05 23:52:50|109.32|106.72|109.32|106.72|109.32|106.72|109.32|106.72|0
1641426780000|2022-01-05 23:53:00|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1641426790000|2022-01-05 23:53:10|109.32|106.72|109.37|106.77|109.37|106.77|109.32|106.72|0
1641426800000|2022-01-05 23:53:20|109.43|106.83|109.32|106.72|109.43|106.83|109.32|106.72|0
1641426820000|2022-01-05 23:53:40|109.37|106.77|109.43|106.83|109.43|106.83|109.37|106.77|0
1641426830000|2022-01-05 23:53:50|109.37|106.77|109.43|106.83|109.43|106.83|109.37|106.77|0
1641426840000|2022-01-05 23:54:00|109.31|106.71|109.31|106.71|109.31|106.71|109.31|106.71|0
1641426870000|2022-01-05 23:54:30|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1641426890000|2022-01-05 23:54:50|109.31|106.71|109.31|106.71|109.31|106.71|109.31|106.71|0
1641426900000|2022-01-05 23:55:00|109.43|106.83|109.43|106.83|109.48|106.88|109.43|106.83|0
1641426910000|2022-01-05 23:55:10|109.54|106.94|109.54|106.94|109.54|106.94|109.48|106.88|0
1641426920000|2022-01-05 23:55:20|109.65|107.05|109.59|106.99|109.65|107.05|109.59|106.99|0
1641426930000|2022-01-05 23:55:30|109.54|106.94|109.48|106.88|109.54|106.94|109.43|106.83|0
1641426940000|2022-01-05 23:55:40|109.43|106.83|109.48|106.88|109.48|106.88|109.43|106.83|0
1641426950000|2022-01-05 23:55:50|109.54|106.94|109.65|107.05|109.65|107.05|109.54|106.94|0
1641426970000|2022-01-05 23:56:10|109.54|106.94|109.65|107.05|109.71|107.11|109.54|106.94|0
1641426980000|2022-01-05 23:56:20|109.76|107.16|109.76|107.16|109.76|107.16|109.76|107.16|0
1641426990000|2022-01-05 23:56:30|109.71|107.11|109.76|107.16|109.76|107.16|109.71|107.11|0
1641427000000|2022-01-05 23:56:40|109.88|107.28|109.88|107.28|109.88|107.28|109.76|107.16|0
1641427010000|2022-01-05 23:56:50|109.93|107.33|110.1|107.5|110.1|107.5|109.93|107.33|0
1641427030000|2022-01-05 23:57:10|110.22|107.62|110.33|107.73|110.33|107.73|110.22|107.62|0
1641427040000|2022-01-05 23:57:20|110.38|107.78|110.44|107.84|110.44|107.84|110.38|107.78|0
1641427050000|2022-01-05 23:57:30|110.5|107.9|110.5|107.9|110.5|107.9|110.5|107.9|0
1641427060000|2022-01-05 23:57:40|110.44|107.84|110.44|107.84|110.44|107.84|110.44|107.84|0
1641427120000|2022-01-05 23:58:40|110.33|107.73|110.44|107.84|110.44|107.84|110.33|107.73|0
1641427130000|2022-01-05 23:58:50|110.33|107.73|110.33|107.73|110.33|107.73|110.33|107.73|0
1641427140000|2022-01-05 23:59:00|110.44|107.84|110.55|107.95|110.55|107.95|110.44|107.84|0
1641427170000|2022-01-05 23:59:30|110.44|107.84|110.44|107.84|110.44|107.84|110.44|107.84|0
1641427190000|2022-01-05 23:59:50|110.33|107.73|110.33|107.73|110.33|107.73|110.33|107.73|0
1641427200000|2022-01-06 00:00:00|110.21|107.61|110.44|107.84|110.44|107.84|110.21|107.61|0
1641427210000|2022-01-06 00:00:10|110.55|107.95|110.44|107.84|110.55|107.95|110.44|107.84|0
1641427220000|2022-01-06 00:00:20|110.55|107.95|110.78|108.18|110.78|108.18|110.55|107.95|0
1641427230000|2022-01-06 00:00:30|110.89|108.29|110.89|108.29|110.89|108.29|110.89|108.29|0
1641427240000|2022-01-06 00:00:40|111.01|108.41|110.89|108.29|111.01|108.41|110.89|108.29|0
1641427250000|2022-01-06 00:00:50|110.95|108.35|110.95|108.35|110.95|108.35|110.89|108.29|0
1641427260000|2022-01-06 00:01:00|111.01|108.41|111.01|108.41|111.01|108.41|110.89|108.29|0
1641427270000|2022-01-06 00:01:10|110.89|108.29|110.67|108.07|110.89|108.29|110.67|108.07|0
1641427280000|2022-01-06 00:01:20|110.55|107.95|110.44|107.84|110.55|107.95|110.44|107.84|0
1641427290000|2022-01-06 00:01:30|110.33|107.73|110.33|107.73|110.33|107.73|110.33|107.73|0
1641427300000|2022-01-06 00:01:40|110.44|107.84|110.44|107.84|110.44|107.84|110.33|107.73|0
1641427310000|2022-01-06 00:01:50|110.55|107.95|110.89|108.29|110.89|108.29|110.55|107.95|0
1641427320000|2022-01-06 00:02:00|111.01|108.41|110.78|108.18|111.01|108.41|110.78|108.18|0
1641427330000|2022-01-06 00:02:10|110.66|108.06|110.55|107.95|110.66|108.06|110.55|107.95|0
1641427340000|2022-01-06 00:02:20|110.44|107.84|110.44|107.84|110.44|107.84|110.44|107.84|0
1641427350000|2022-01-06 00:02:30|110.49|107.89|110.61|108.01|110.61|108.01|110.49|107.89|0
1641427360000|2022-01-06 00:02:40|110.66|108.06|110.83|108.23|110.83|108.23|110.66|108.06|0
1641427370000|2022-01-06 00:02:50|110.78|108.18|110.83|108.23|110.83|108.23|110.78|108.18|0
1641427380000|2022-01-06 00:03:00|110.89|108.29|110.66|108.06|110.89|108.29|110.66|108.06|0
1641427390000|2022-01-06 00:03:10|110.55|107.95|110.55|107.95|110.55|107.95|110.55|107.95|0
1641427400000|2022-01-06 00:03:20|110.66|108.06|110.78|108.18|110.78|108.18|110.66|108.06|0
1641427410000|2022-01-06 00:03:30|110.66|108.06|110.89|108.29|110.89|108.29|110.66|108.06|0
1641427420000|2022-01-06 00:03:40|110.78|108.18|110.89|108.29|110.89|108.29|110.78|108.18|0
1641427430000|2022-01-06 00:03:50|111|108.4|110.89|108.29|111|108.4|110.89|108.29|0
1641427440000|2022-01-06 00:04:00|110.78|108.18|110.89|108.29|110.89|108.29|110.78|108.18|0
1641427460000|2022-01-06 00:04:20|111|108.4|111|108.4|111|108.4|111|108.4|0
1641427470000|2022-01-06 00:04:30|110.89|108.29|110.89|108.29|110.89|108.29|110.89|108.29|0
1641427480000|2022-01-06 00:04:40|111.06|108.46|111|108.4|111.06|108.46|111|108.4|0
1641427490000|2022-01-06 00:04:50|111.06|108.46|111.06|108.46|111.06|108.46|111.06|108.46|0
1641427500000|2022-01-06 00:05:00|110.94|108.34|111|108.4|111|108.4|110.94|108.34|0
1641427510000|2022-01-06 00:05:10|110.94|108.34|110.78|108.18|110.94|108.34|110.78|108.18|0
1641427520000|2022-01-06 00:05:20|110.66|108.06|110.55|107.95|110.66|108.06|110.55|107.95|0
1641427530000|2022-01-06 00:05:30|110.44|107.84|110.44|107.84|110.55|107.95|110.44|107.84|0
1641427540000|2022-01-06 00:05:40|110.55|107.95|110.44|107.84|110.55|107.95|110.44|107.84|0
1641427550000|2022-01-06 00:05:50|110.49|107.89|110.44|107.84|110.49|107.89|110.44|107.84|0
1641427560000|2022-01-06 00:06:00|110.55|107.95|109.98|107.38|110.55|107.95|109.98|107.38|0
1641427570000|2022-01-06 00:06:10|110.1|107.5|110.1|107.5|110.15|107.55|110.1|107.5|0
1641427580000|2022-01-06 00:06:20|110.04|107.44|110.26|107.66|110.26|107.66|109.98|107.38|0
1641427590000|2022-01-06 00:06:30|110.32|107.72|110.44|107.84|110.44|107.84|110.32|107.72|0
1641427600000|2022-01-06 00:06:40|110.38|107.78|110.21|107.61|110.38|107.78|110.21|107.61|0
1641427610000|2022-01-06 00:06:50|110.1|107.5|110.21|107.61|110.21|107.61|110.1|107.5|0
1641427620000|2022-01-06 00:07:00|110.32|107.72|110.21|107.61|110.32|107.72|110.1|107.5|0
1641427630000|2022-01-06 00:07:10|110.26|107.66|110.26|107.66|110.26|107.66|110.26|107.66|0
1641427640000|2022-01-06 00:07:20|110.32|107.72|110.32|107.72|110.32|107.72|110.32|107.72|0
1641427650000|2022-01-06 00:07:30|110.21|107.61|110.32|107.72|110.32|107.72|110.21|107.61|0
1641427660000|2022-01-06 00:07:40|110.43|107.83|110.43|107.83|110.43|107.83|110.43|107.83|0
1641427680000|2022-01-06 00:08:00|110.55|107.95|111|108.4|111|108.4|110.55|107.95|0
1641427690000|2022-01-06 00:08:10|110.94|108.34|110.94|108.34|111|108.4|110.89|108.29|0
1641427700000|2022-01-06 00:08:20|111|108.4|111.11|108.51|111.11|108.51|111|108.4|0
1641427710000|2022-01-06 00:08:30|111.17|108.57|111.57|108.97|111.57|108.97|111.17|108.57|0
1641427720000|2022-01-06 00:08:40|111.46|108.86|111.23|108.63|111.46|108.86|111.23|108.63|0
1641427730000|2022-01-06 00:08:50|111.11|108.51|111.11|108.51|111.11|108.51|111.11|108.51|0
1641427740000|2022-01-06 00:09:00|111.34|108.74|111.23|108.63|111.34|108.74|111.23|108.63|0
1641427750000|2022-01-06 00:09:10|111.34|108.74|111.23|108.63|111.34|108.74|111.23|108.63|0
1641427760000|2022-01-06 00:09:20|111.34|108.74|111.23|108.63|111.34|108.74|111.23|108.63|0
1641427770000|2022-01-06 00:09:30|111.11|108.51|111|108.4|111.11|108.51|111|108.4|0
1641427780000|2022-01-06 00:09:40|110.89|108.29|110.66|108.06|110.89|108.29|110.66|108.06|0
1641427790000|2022-01-06 00:09:50|110.55|107.95|110.55|107.95|110.55|107.95|110.43|107.83|0
1641427800000|2022-01-06 00:10:00|110.66|108.06|110.89|108.29|110.89|108.29|110.66|108.06|0
1641427810000|2022-01-06 00:10:10|111.05|108.45|110.89|108.29|111.05|108.45|110.89|108.29|0
1641427820000|2022-01-06 00:10:20|111|108.4|110.77|108.17|111|108.4|110.77|108.17|0
1641427830000|2022-01-06 00:10:30|110.83|108.23|110.89|108.29|110.89|108.29|110.77|108.17|0
1641427840000|2022-01-06 00:10:40|110.77|108.17|110.77|108.17|110.77|108.17|110.77|108.17|0
1641427850000|2022-01-06 00:10:50|110.89|108.29|111|108.4|111|108.4|110.89|108.29|0
1641427860000|2022-01-06 00:11:00|110.89|108.29|110.89|108.29|110.89|108.29|110.89|108.29|0
1641427870000|2022-01-06 00:11:10|110.66|108.06|110.83|108.23|110.83|108.23|110.66|108.06|0
1641427880000|2022-01-06 00:11:20|110.89|108.29|111|108.4|111|108.4|110.89|108.29|0
1641427890000|2022-01-06 00:11:30|110.89|108.29|110.89|108.29|110.89|108.29|110.89|108.29|0
1641427900000|2022-01-06 00:11:40|110.94|108.34|110.89|108.29|111|108.4|110.89|108.29|0
1641427910000|2022-01-06 00:11:50|111|108.4|111.11|108.51|111.11|108.51|110.89|108.29|0
1641427920000|2022-01-06 00:12:00|111.17|108.57|111.23|108.63|111.23|108.63|111.17|108.57|0
1641427930000|2022-01-06 00:12:10|111.11|108.51|111.28|108.68|111.28|108.68|111.11|108.51|0
1641427940000|2022-01-06 00:12:20|111.34|108.74|111|108.4|111.34|108.74|111|108.4|0
1641427950000|2022-01-06 00:12:30|111.05|108.45|111.17|108.57|111.17|108.57|111.05|108.45|0
1641427960000|2022-01-06 00:12:40|111.57|108.97|111.57|108.97|111.62|109.02|111.57|108.97|0
1641427970000|2022-01-06 00:12:50|111.51|108.91|111.57|108.97|111.57|108.97|111.45|108.85|0
1641427980000|2022-01-06 00:13:00|111.45|108.85|111.34|108.74|111.45|108.85|111.34|108.74|0
1641427990000|2022-01-06 00:13:10|111.45|108.85|111.45|108.85|111.45|108.85|111.34|108.74|0
1641428010000|2022-01-06 00:13:30|111.68|109.08|111.68|109.08|111.85|109.25|111.68|109.08|0
1641428030000|2022-01-06 00:13:50|111.57|108.97|111.79|109.19|111.79|109.19|111.57|108.97|0
1641428050000|2022-01-06 00:14:10|111.57|108.97|111.57|108.97|111.57|108.97|111.57|108.97|0
1641428060000|2022-01-06 00:14:20|111.68|109.08|111.68|109.08|111.68|109.08|111.68|109.08|0
1641428070000|2022-01-06 00:14:30|111.79|109.19|111.68|109.08|111.79|109.19|111.68|109.08|0
1641428080000|2022-01-06 00:14:40|111.57|108.97|111.57|108.97|111.57|108.97|111.57|108.97|0
1641428090000|2022-01-06 00:14:50|111.73|109.13|111.79|109.19|111.79|109.19|111.73|109.13|0
1641428100000|2022-01-06 00:15:00|111.91|109.31|111.91|109.31|111.91|109.31|111.79|109.19|0
1641428110000|2022-01-06 00:15:10|111.68|109.08|111.91|109.31|111.91|109.31|111.68|109.08|0
1641428120000|2022-01-06 00:15:20|111.85|109.25|112.02|109.42|112.02|109.42|111.79|109.19|0
1641428130000|2022-01-06 00:15:30|112.14|109.54|112.02|109.42|112.14|109.54|112.02|109.42|0
1641428140000|2022-01-06 00:15:40|111.91|109.31|111.91|109.31|111.91|109.31|111.91|109.31|0
1641428150000|2022-01-06 00:15:50|112.02|109.42|112.19|109.59|112.25|109.65|112.02|109.42|0
1641428160000|2022-01-06 00:16:00|112.25|109.65|112.36|109.76|112.36|109.76|112.14|109.54|0
1641428170000|2022-01-06 00:16:10|112.25|109.65|112.14|109.54|112.25|109.65|112.14|109.54|0
1641428180000|2022-01-06 00:16:20|112.25|109.65|112.14|109.54|112.25|109.65|112.14|109.54|0
1641428190000|2022-01-06 00:16:30|112.02|109.42|112.14|109.54|112.14|109.54|112.02|109.42|0
1641428200000|2022-01-06 00:16:40|112.25|109.65|112.14|109.54|112.25|109.65|112.14|109.54|0
1641428210000|2022-01-06 00:16:50|112.02|109.42|111.79|109.19|112.02|109.42|111.79|109.19|0
1641428220000|2022-01-06 00:17:00|111.68|109.08|111.73|109.13|111.79|109.19|111.68|109.08|0
1641428230000|2022-01-06 00:17:10|111.79|109.19|111.79|109.19|111.79|109.19|111.79|109.19|0
1641428250000|2022-01-06 00:17:30|111.68|109.08|111.68|109.08|111.68|109.08|111.68|109.08|0
1641428260000|2022-01-06 00:17:40|111.79|109.19|111.79|109.19|111.79|109.19|111.68|109.08|0
1641428270000|2022-01-06 00:17:50|111.73|109.13|111.79|109.19|111.79|109.19|111.73|109.13|0
1641428280000|2022-01-06 00:18:00|111.73|109.13|111.68|109.08|111.73|109.13|111.56|108.96|0
1641428290000|2022-01-06 00:18:10|111.56|108.96|111.68|109.08|111.68|109.08|111.56|108.96|0
1641428300000|2022-01-06 00:18:20|111.56|108.96|111.56|108.96|111.56|108.96|111.56|108.96|0
1641428320000|2022-01-06 00:18:40|111.62|109.02|111.79|109.19|111.79|109.19|111.62|109.02|0
1641428330000|2022-01-06 00:18:50|111.68|109.08|111.68|109.08|111.79|109.19|111.68|109.08|0
1641428340000|2022-01-06 00:19:00|111.73|109.13|111.68|109.08|111.79|109.19|111.68|109.08|0
1641428370000|2022-01-06 00:19:30|111.56|108.96|111.56|108.96|111.56|108.96|111.56|108.96|0
1641428390000|2022-01-06 00:19:50|111.45|108.85|111.45|108.85|111.5|108.9|111.45|108.85|0
1641428400000|2022-01-06 00:20:00|111.33|108.73|111.33|108.73|111.33|108.73|111.22|108.62|0
1641428420000|2022-01-06 00:20:20|111.28|108.68|111.22|108.62|111.28|108.68|111.22|108.62|0
1641428430000|2022-01-06 00:20:30|111.33|108.73|111.33|108.73|111.33|108.73|111.33|108.73|0
1641428440000|2022-01-06 00:20:40|111.22|108.62|111.22|108.62|111.22|108.62|111.22|108.62|0
1641428450000|2022-01-06 00:20:50|111.28|108.68|111.28|108.68|111.28|108.68|111.28|108.68|0
1641428460000|2022-01-06 00:21:00|111.22|108.62|111.22|108.62|111.28|108.68|111.22|108.62|0
1641428470000|2022-01-06 00:21:10|111.33|108.73|111.33|108.73|111.33|108.73|111.33|108.73|0
1641428480000|2022-01-06 00:21:20|111.45|108.85|111.56|108.96|111.56|108.96|111.45|108.85|0
1641428490000|2022-01-06 00:21:30|111.68|109.08|111.79|109.19|111.79|109.19|111.68|109.08|0
1641428510000|2022-01-06 00:21:50|111.68|109.08|111.68|109.08|111.68|109.08|111.68|109.08|0
1641428520000|2022-01-06 00:22:00|111.56|108.96|111.33|108.73|111.56|108.96|111.33|108.73|0
1641428530000|2022-01-06 00:22:10|111.22|108.62|111.22|108.62|111.22|108.62|111.22|108.62|0
1641428540000|2022-01-06 00:22:20|111.11|108.51|111.22|108.62|111.22|108.62|111.11|108.51|0
1641428550000|2022-01-06 00:22:30|111.27|108.67|111.11|108.51|111.27|108.67|111.11|108.51|0
1641428560000|2022-01-06 00:22:40|111.22|108.62|111.33|108.73|111.33|108.73|111.22|108.62|0
1641428570000|2022-01-06 00:22:50|111.27|108.67|111.27|108.67|111.27|108.67|111.27|108.67|0
1641428580000|2022-01-06 00:23:00|111.22|108.62|111.22|108.62|111.22|108.62|111.22|108.62|0
1641428590000|2022-01-06 00:23:10|110.99|108.39|110.76|108.16|110.99|108.39|110.76|108.16|0
1641428600000|2022-01-06 00:23:20|110.82|108.22|110.76|108.16|110.88|108.28|110.76|108.16|0
1641428610000|2022-01-06 00:23:30|110.48|107.88|110.65|108.05|110.65|108.05|110.48|107.88|0
1641428620000|2022-01-06 00:23:40|110.54|107.94|110.65|108.05|110.65|108.05|110.54|107.94|0
1641428630000|2022-01-06 00:23:50|110.76|108.16|110.76|108.16|110.76|108.16|110.76|108.16|0
1641428640000|2022-01-06 00:24:00|110.88|108.28|110.88|108.28|110.93|108.33|110.88|108.28|0
1641428650000|2022-01-06 00:24:10|110.82|108.22|110.82|108.22|110.82|108.22|110.82|108.22|0
1641428660000|2022-01-06 00:24:20|110.76|108.16|110.76|108.16|110.76|108.16|110.76|108.16|0
1641428670000|2022-01-06 00:24:30|110.65|108.05|110.42|107.82|110.65|108.05|110.42|107.82|0
1641428680000|2022-01-06 00:24:40|110.54|107.94|110.54|107.94|110.54|107.94|110.54|107.94|0
1641428690000|2022-01-06 00:24:50|110.42|107.82|110.42|107.82|110.42|107.82|110.36|107.76|0
1641428700000|2022-01-06 00:25:00|110.54|107.94|110.65|108.05|110.65|108.05|110.54|107.94|0
1641428710000|2022-01-06 00:25:10|110.54|107.94|110.65|108.05|110.65|108.05|110.54|107.94|0
1641428720000|2022-01-06 00:25:20|110.76|108.16|110.65|108.05|110.76|108.16|110.65|108.05|0
1641428730000|2022-01-06 00:25:30|110.76|108.16|110.76|108.16|110.76|108.16|110.76|108.16|0
1641428740000|2022-01-06 00:25:40|110.88|108.28|110.88|108.28|110.88|108.28|110.88|108.28|0
1641428750000|2022-01-06 00:25:50|110.99|108.39|111.1|108.5|111.1|108.5|110.99|108.39|0
1641428760000|2022-01-06 00:26:00|111.22|108.62|111.33|108.73|111.33|108.73|111.22|108.62|0
1641428770000|2022-01-06 00:26:10|111.22|108.62|111.33|108.73|111.33|108.73|111.22|108.62|0
1641428780000|2022-01-06 00:26:20|111.44|108.84|111.44|108.84|111.44|108.84|111.44|108.84|0
1641428790000|2022-01-06 00:26:30|111.56|108.96|111.67|109.07|111.67|109.07|111.56|108.96|0
1641428800000|2022-01-06 00:26:40|111.61|109.01|111.56|108.96|111.67|109.07|111.56|108.96|0
1641428810000|2022-01-06 00:26:50|111.67|109.07|111.56|108.96|111.67|109.07|111.56|108.96|0
1641428820000|2022-01-06 00:27:00|111.44|108.84|111.33|108.73|111.44|108.84|111.33|108.73|0
1641428830000|2022-01-06 00:27:10|111.44|108.84|111.5|108.9|111.56|108.96|111.44|108.84|0
1641428840000|2022-01-06 00:27:20|111.44|108.84|111.33|108.73|111.44|108.84|111.33|108.73|0
1641428850000|2022-01-06 00:27:30|111.44|108.84|111.33|108.73|111.44|108.84|111.33|108.73|0
1641428860000|2022-01-06 00:27:40|111.44|108.84|111.22|108.62|111.44|108.84|111.22|108.62|0
1641428870000|2022-01-06 00:27:50|111.33|108.73|111.33|108.73|111.33|108.73|111.33|108.73|0
1641428880000|2022-01-06 00:28:00|111.38|108.78|111.33|108.73|111.38|108.78|111.33|108.73|0
1641428890000|2022-01-06 00:28:10|111.44|108.84|111.44|108.84|111.44|108.84|111.33|108.73|0
1641428900000|2022-01-06 00:28:20|111.56|108.96|111.56|108.96|111.56|108.96|111.56|108.96|0
1641428920000|2022-01-06 00:28:40|111.61|109.01|111.56|108.96|111.67|109.07|111.56|108.96|0
1641428930000|2022-01-06 00:28:50|111.67|109.07|111.56|108.96|111.67|109.07|111.56|108.96|0
1641428950000|2022-01-06 00:29:10|111.44|108.84|111.5|108.9|111.5|108.9|111.44|108.84|0
1641428960000|2022-01-06 00:29:20|111.44|108.84|111.5|108.9|111.5|108.9|111.44|108.84|0
1641428970000|2022-01-06 00:29:30|111.56|108.96|111.56|108.96|111.56|108.96|111.56|108.96|0
1641428980000|2022-01-06 00:29:40|111.5|108.9|111.5|108.9|111.5|108.9|111.5|108.9|0
1641428990000|2022-01-06 00:29:50|111.44|108.84|111.56|108.96|111.56|108.96|111.44|108.84|0
1641429000000|2022-01-06 00:30:00|111.44|108.84|111.56|108.96|111.56|108.96|111.44|108.84|0
1641429010000|2022-01-06 00:30:10|111.5|108.9|111.5|108.9|111.5|108.9|111.5|108.9|0
1641429020000|2022-01-06 00:30:20|111.44|108.84|111.33|108.73|111.44|108.84|111.33|108.73|0
1641429030000|2022-01-06 00:30:30|111.44|108.84|111.44|108.84|111.44|108.84|111.33|108.73|0
1641429050000|2022-01-06 00:30:50|111.33|108.73|111.21|108.61|111.38|108.78|111.21|108.61|0
1641429060000|2022-01-06 00:31:00|111.27|108.67|111.21|108.61|111.27|108.67|111.21|108.61|0
1641429080000|2022-01-06 00:31:20|111.33|108.73|111.56|108.96|111.56|108.96|111.33|108.73|0
1641429090000|2022-01-06 00:31:30|111.44|108.84|111.44|108.84|111.44|108.84|111.38|108.78|0
1641429100000|2022-01-06 00:31:40|111.33|108.73|111.44|108.84|111.44|108.84|111.33|108.73|0
1641429110000|2022-01-06 00:31:50|111.38|108.78|111.38|108.78|111.44|108.84|111.33|108.73|0
1641429120000|2022-01-06 00:32:00|111.56|108.96|111.67|109.07|111.67|109.07|111.55|108.95|0
1641429130000|2022-01-06 00:32:10|111.61|109.01|111.55|108.95|111.67|109.07|111.55|108.95|0
1641429140000|2022-01-06 00:32:20|111.44|108.84|111.44|108.84|111.55|108.95|111.44|108.84|0
1641429150000|2022-01-06 00:32:30|111.55|108.95|112.01|109.41|112.01|109.41|111.55|108.95|0
1641429160000|2022-01-06 00:32:40|112.13|109.53|112.24|109.64|112.35|109.75|112.13|109.53|0
1641429170000|2022-01-06 00:32:50|112.13|109.53|112.01|109.41|112.13|109.53|112.01|109.41|0
1641429180000|2022-01-06 00:33:00|111.95|109.35|111.78|109.18|111.95|109.35|111.67|109.07|0
1641429200000|2022-01-06 00:33:20|111.9|109.3|111.9|109.3|111.9|109.3|111.9|109.3|0
1641429210000|2022-01-06 00:33:30|111.78|109.18|111.67|109.07|111.78|109.18|111.67|109.07|0
1641429220000|2022-01-06 00:33:40|111.78|109.18|111.44|108.84|111.78|109.18|111.44|108.84|0
1641429230000|2022-01-06 00:33:50|111.49|108.89|111.67|109.07|111.67|109.07|111.49|108.89|0
1641429240000|2022-01-06 00:34:00|111.61|109.01|111.67|109.07|111.67|109.07|111.61|109.01|0
1641429250000|2022-01-06 00:34:10|111.78|109.18|111.78|109.18|111.78|109.18|111.78|109.18|0
1641429260000|2022-01-06 00:34:20|111.67|109.07|111.55|108.95|111.67|109.07|111.55|108.95|0
1641429270000|2022-01-06 00:34:30|111.61|109.01|111.67|109.07|111.72|109.12|111.61|109.01|0
1641429280000|2022-01-06 00:34:40|111.55|108.95|111.61|109.01|111.61|109.01|111.55|108.95|0
1641429290000|2022-01-06 00:34:50|111.55|108.95|111.55|108.95|111.67|109.07|111.55|108.95|0
1641429300000|2022-01-06 00:35:00|111.61|109.01|111.55|108.95|111.61|109.01|111.55|108.95|0
1641429310000|2022-01-06 00:35:10|111.44|108.84|111.44|108.84|111.44|108.84|111.44|108.84|0
1641429320000|2022-01-06 00:35:20|111.33|108.73|111.38|108.78|111.38|108.78|111.33|108.73|0
1641429330000|2022-01-06 00:35:30|111.33|108.73|111.32|108.72|111.33|108.73|111.32|108.72|0
1641429340000|2022-01-06 00:35:40|111.21|108.61|111.21|108.61|111.21|108.61|111.21|108.61|0
1641429350000|2022-01-06 00:35:50|111.32|108.72|111.32|108.72|111.32|108.72|111.32|108.72|0
1641429360000|2022-01-06 00:36:00|111.27|108.67|111.67|109.07|111.67|109.07|111.27|108.67|0
1641429370000|2022-01-06 00:36:10|111.55|108.95|111.61|109.01|111.61|109.01|111.55|108.95|0
1641429380000|2022-01-06 00:36:20|111.67|109.07|111.78|109.18|111.78|109.18|111.67|109.07|0
1641429390000|2022-01-06 00:36:30|111.67|109.07|111.55|108.95|111.67|109.07|111.55|108.95|0
1641429400000|2022-01-06 00:36:40|111.44|108.84|111.32|108.72|111.44|108.84|111.32|108.72|0
1641429410000|2022-01-06 00:36:50|111.21|108.61|111.21|108.61|111.21|108.61|111.21|108.61|0
1641429420000|2022-01-06 00:37:00|111.15|108.55|111.1|108.5|111.21|108.61|111.1|108.5|0
1641429430000|2022-01-06 00:37:10|111.15|108.55|111.1|108.5|111.15|108.55|111.1|108.5|0
1641429440000|2022-01-06 00:37:20|111.21|108.61|111.21|108.61|111.21|108.61|111.21|108.61|0
1641429450000|2022-01-06 00:37:30|111.26|108.66|111.21|108.61|111.26|108.66|111.21|108.61|0
1641429460000|2022-01-06 00:37:40|111.32|108.72|111.1|108.5|111.32|108.72|111.1|108.5|0
1641429480000|2022-01-06 00:38:00|111.15|108.55|111.21|108.61|111.21|108.61|111.15|108.55|0
1641429490000|2022-01-06 00:38:10|111.1|108.5|111.1|108.5|111.1|108.5|111.1|108.5|0
1641429500000|2022-01-06 00:38:20|111.04|108.44|110.87|108.27|111.04|108.44|110.76|108.16|0
1641429510000|2022-01-06 00:38:30|110.98|108.38|110.81|108.21|110.98|108.38|110.81|108.21|0
1641429520000|2022-01-06 00:38:40|110.75|108.15|110.75|108.15|110.75|108.15|110.75|108.15|0
1641429540000|2022-01-06 00:39:00|110.81|108.21|110.75|108.15|110.81|108.21|110.75|108.15|0
1641429550000|2022-01-06 00:39:10|110.64|108.04|110.64|108.04|110.75|108.15|110.64|108.04|0
1641429560000|2022-01-06 00:39:20|110.7|108.1|110.3|107.7|110.7|108.1|110.3|107.7|0
1641429570000|2022-01-06 00:39:30|110.08|107.48|109.85|107.25|110.08|107.48|109.79|107.19|0
1641429580000|2022-01-06 00:39:40|109.74|107.14|109.62|107.02|109.85|107.25|109.62|107.02|0
1641429590000|2022-01-06 00:39:50|109.51|106.91|109.4|106.8|109.51|106.91|109.4|106.8|0
1641429600000|2022-01-06 00:40:00|109.51|106.91|109.29|106.69|109.51|106.91|109.29|106.69|0
1641429610000|2022-01-06 00:40:10|109.4|106.8|109.4|106.8|109.51|106.91|109.4|106.8|0
1641429620000|2022-01-06 00:40:20|109.29|106.69|109.4|106.8|109.4|106.8|109.29|106.69|0
1641429630000|2022-01-06 00:40:30|109.51|106.91|109.4|106.8|109.51|106.91|109.4|106.8|0
1641429640000|2022-01-06 00:40:40|109.45|106.85|109.17|106.57|109.51|106.91|109.17|106.57|0
1641429650000|2022-01-06 00:40:50|109|106.4|108.95|106.35|109|106.4|108.95|106.35|0
1641429660000|2022-01-06 00:41:00|109.06|106.46|108.89|106.29|109.06|106.46|108.84|106.24|0
1641429670000|2022-01-06 00:41:10|108.95|106.35|109.06|106.46|109.06|106.46|108.84|106.24|0
1641429680000|2022-01-06 00:41:20|108.95|106.35|108.84|106.24|108.95|106.35|108.84|106.24|0
1641429700000|2022-01-06 00:41:40|108.61|106.01|108.72|106.12|108.72|106.12|108.61|106.01|0
1641429710000|2022-01-06 00:41:50|108.84|106.24|108.72|106.12|108.89|106.29|108.72|106.12|0
1641429720000|2022-01-06 00:42:00|108.61|106.01|108.72|106.12|108.72|106.12|108.61|106.01|0
1641429730000|2022-01-06 00:42:10|108.78|106.18|108.89|106.29|108.89|106.29|108.72|106.12|0
1641429740000|2022-01-06 00:42:20|108.95|106.35|108.78|106.18|108.95|106.35|108.72|106.12|0
1641429750000|2022-01-06 00:42:30|108.83|106.23|108.89|106.29|108.89|106.29|108.83|106.23|0
1641429760000|2022-01-06 00:42:40|108.95|106.35|108.95|106.35|109|106.4|108.95|106.35|0
1641429770000|2022-01-06 00:42:50|108.83|106.23|108.83|106.23|108.83|106.23|108.83|106.23|0
1641429780000|2022-01-06 00:43:00|108.89|106.29|108.72|106.12|108.89|106.29|108.61|106.01|0
1641429790000|2022-01-06 00:43:10|108.61|106.01|108.83|106.23|108.83|106.23|108.61|106.01|0
1641429800000|2022-01-06 00:43:20|108.95|106.35|108.95|106.35|108.95|106.35|108.95|106.35|0
1641429810000|2022-01-06 00:43:30|109.06|106.46|109.06|106.46|109.06|106.46|108.95|106.35|0
1641429820000|2022-01-06 00:43:40|109.17|106.57|109.28|106.68|109.28|106.68|109.17|106.57|0
1641429830000|2022-01-06 00:43:50|109.17|106.57|109.17|106.57|109.17|106.57|109.17|106.57|0
1641429840000|2022-01-06 00:44:00|109.22|106.62|109.17|106.57|109.22|106.62|109.17|106.57|0
1641429850000|2022-01-06 00:44:10|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1641429860000|2022-01-06 00:44:20|109.17|106.57|108.95|106.35|109.22|106.62|108.95|106.35|0
1641429870000|2022-01-06 00:44:30|108.83|106.23|108.61|106.01|108.83|106.23|108.61|106.01|0
1641429880000|2022-01-06 00:44:40|108.72|106.12|108.61|106.01|108.72|106.12|108.61|106.01|0
1641429890000|2022-01-06 00:44:50|108.55|105.95|108.39|105.79|108.61|106.01|108.39|105.79|0
1641429900000|2022-01-06 00:45:00|108.27|105.67|108.39|105.79|108.39|105.79|108.27|105.67|0
1641429910000|2022-01-06 00:45:10|108.5|105.9|108.61|106.01|108.61|106.01|108.44|105.84|0
1641429920000|2022-01-06 00:45:20|108.83|106.23|108.5|105.9|108.83|106.23|108.5|105.9|0
1641429940000|2022-01-06 00:45:40|108.38|105.78|108.27|105.67|108.38|105.78|108.27|105.67|0
1641429950000|2022-01-06 00:45:50|108.38|105.78|108.38|105.78|108.38|105.78|108.38|105.78|0
1641429960000|2022-01-06 00:46:00|108.16|105.56|107.83|105.23|108.16|105.56|107.71|105.11|0
1641429970000|2022-01-06 00:46:10|107.88|105.28|107.83|105.23|107.94|105.34|107.83|105.23|0
1641429980000|2022-01-06 00:46:20|107.38|104.78|107.6|105|107.6|105|107.38|104.78|0
1641429990000|2022-01-06 00:46:30|107.77|105.17|107.94|105.34|107.94|105.34|107.71|105.11|0
1641430000000|2022-01-06 00:46:40|107.99|105.39|107.94|105.34|107.99|105.39|107.94|105.34|0
1641430010000|2022-01-06 00:46:50|108.05|105.45|108.05|105.45|108.05|105.45|108.05|105.45|0
1641430020000|2022-01-06 00:47:00|107.94|105.34|108.16|105.56|108.16|105.56|107.83|105.23|0
1641430030000|2022-01-06 00:47:10|108.27|105.67|108.27|105.67|108.27|105.67|108.16|105.56|0
1641430040000|2022-01-06 00:47:20|108.16|105.56|108.16|105.56|108.16|105.56|108.05|105.45|0
1641430050000|2022-01-06 00:47:30|108.1|105.5|108.1|105.5|108.1|105.5|108.05|105.45|0
1641430060000|2022-01-06 00:47:40|108.16|105.56|108.27|105.67|108.27|105.67|108.16|105.56|0
1641430080000|2022-01-06 00:48:00|108.16|105.56|108.27|105.67|108.27|105.67|108.16|105.56|0
1641430090000|2022-01-06 00:48:10|108.16|105.56|108.16|105.56|108.16|105.56|108.05|105.45|0
1641430100000|2022-01-06 00:48:20|108.1|105.5|108.27|105.67|108.27|105.67|108.1|105.5|0
1641430110000|2022-01-06 00:48:30|108.44|105.84|108.49|105.89|108.49|105.89|108.44|105.84|0
1641430120000|2022-01-06 00:48:40|108.61|106.01|108.61|106.01|108.72|106.12|108.61|106.01|0
1641430130000|2022-01-06 00:48:50|108.72|106.12|108.83|106.23|108.83|106.23|108.72|106.12|0
1641430140000|2022-01-06 00:49:00|108.94|106.34|108.83|106.23|108.94|106.34|108.83|106.23|0
1641430150000|2022-01-06 00:49:10|108.94|106.34|109.17|106.57|109.17|106.57|108.94|106.34|0
1641430160000|2022-01-06 00:49:20|109.28|106.68|109.39|106.79|109.5|106.9|109.28|106.68|0
1641430180000|2022-01-06 00:49:40|109.5|106.9|109.39|106.79|109.5|106.9|109.39|106.79|0
1641430190000|2022-01-06 00:49:50|109.33|106.73|109.39|106.79|109.39|106.79|109.33|106.73|0
1641430200000|2022-01-06 00:50:00|109.5|106.9|109.5|106.9|109.5|106.9|109.5|106.9|0
1641430210000|2022-01-06 00:50:10|109.33|106.73|109.5|106.9|109.5|106.9|109.33|106.73|0
1641430230000|2022-01-06 00:50:30|109.39|106.79|109.62|107.02|109.62|107.02|109.39|106.79|0
1641430240000|2022-01-06 00:50:40|109.73|107.13|109.95|107.35|109.95|107.35|109.73|107.13|0
1641430250000|2022-01-06 00:50:50|110.07|107.47|110.18|107.58|110.29|107.69|110.07|107.47|0
1641430260000|2022-01-06 00:51:00|110.29|107.69|110.29|107.69|110.29|107.69|110.29|107.69|0
1641430270000|2022-01-06 00:51:10|110.18|107.58|110.18|107.58|110.18|107.58|110.18|107.58|0
1641430280000|2022-01-06 00:51:20|110.29|107.69|110.29|107.69|110.29|107.69|110.23|107.63|0
1641430290000|2022-01-06 00:51:30|110.52|107.92|110.52|107.92|110.52|107.92|110.52|107.92|0
1641430300000|2022-01-06 00:51:40|110.63|108.03|110.41|107.81|110.63|108.03|110.41|107.81|0
1641430310000|2022-01-06 00:51:50|110.52|107.92|110.41|107.81|110.52|107.92|110.41|107.81|0
1641430320000|2022-01-06 00:52:00|110.52|107.92|110.46|107.86|110.52|107.92|110.41|107.81|0
1641430330000|2022-01-06 00:52:10|110.41|107.81|110.41|107.81|110.41|107.81|110.41|107.81|0
1641430340000|2022-01-06 00:52:20|110.52|107.92|110.52|107.92|110.52|107.92|110.52|107.92|0
1641430350000|2022-01-06 00:52:30|110.46|107.86|110.41|107.81|110.46|107.86|110.41|107.81|0
1641430360000|2022-01-06 00:52:40|110.52|107.92|110.46|107.86|110.52|107.92|110.41|107.81|0
1641430370000|2022-01-06 00:52:50|110.41|107.81|110.57|107.97|110.63|108.03|110.41|107.81|0
1641430380000|2022-01-06 00:53:00|110.52|107.92|110.41|107.81|110.52|107.92|110.41|107.81|0
1641430400000|2022-01-06 00:53:20|110.35|107.75|110.41|107.81|110.41|107.81|110.35|107.75|0
1641430410000|2022-01-06 00:53:30|110.52|107.92|110.52|107.92|110.52|107.92|110.52|107.92|0
1641430420000|2022-01-06 00:53:40|110.63|108.03|110.57|107.97|110.63|108.03|110.52|107.92|0
1641430430000|2022-01-06 00:53:50|110.63|108.03|110.57|107.97|110.63|108.03|110.57|107.97|0
1641430440000|2022-01-06 00:54:00|110.52|107.92|110.41|107.81|110.52|107.92|110.41|107.81|0
1641430450000|2022-01-06 00:54:10|110.4|107.8|110.52|107.92|110.52|107.92|110.4|107.8|0
1641430460000|2022-01-06 00:54:20|110.46|107.86|110.46|107.86|110.46|107.86|110.4|107.8|0
1641430470000|2022-01-06 00:54:30|110.52|107.92|110.46|107.86|110.52|107.92|110.46|107.86|0
1641430480000|2022-01-06 00:54:40|110.4|107.8|110.4|107.8|110.4|107.8|110.35|107.75|0
1641430490000|2022-01-06 00:54:50|110.35|107.75|110.4|107.8|110.4|107.8|110.29|107.69|0
1641430500000|2022-01-06 00:55:00|110.07|107.47|110.07|107.47|110.12|107.52|110.07|107.47|0
1641430510000|2022-01-06 00:55:10|110.06|107.46|110.06|107.46|110.06|107.46|110.06|107.46|0
1641430520000|2022-01-06 00:55:20|110.12|107.52|109.95|107.35|110.12|107.52|109.95|107.35|0
1641430530000|2022-01-06 00:55:30|110.01|107.41|109.95|107.35|110.01|107.41|109.95|107.35|0
1641430560000|2022-01-06 00:56:00|109.84|107.24|109.73|107.13|109.84|107.24|109.73|107.13|0
1641430570000|2022-01-06 00:56:10|109.84|107.24|109.95|107.35|109.95|107.35|109.84|107.24|0
1641430600000|2022-01-06 00:56:40|110.06|107.46|110.06|107.46|110.06|107.46|110.06|107.46|0
1641430610000|2022-01-06 00:56:50|109.95|107.35|110.18|107.58|110.18|107.58|109.95|107.35|0
1641430620000|2022-01-06 00:57:00|110.06|107.46|110.12|107.52|110.12|107.52|110.06|107.46|0
1641430630000|2022-01-06 00:57:10|110.06|107.46|109.95|107.35|110.06|107.46|109.95|107.35|0
1641430650000|2022-01-06 00:57:30|110.06|107.46|110.18|107.58|110.18|107.58|110.06|107.46|0
1641430660000|2022-01-06 00:57:40|109.95|107.35|109.95|107.35|109.95|107.35|109.95|107.35|0
1641430680000|2022-01-06 00:58:00|109.84|107.24|109.72|107.12|109.84|107.24|109.72|107.12|0
1641430690000|2022-01-06 00:58:10|109.84|107.24|109.95|107.35|109.95|107.35|109.84|107.24|0
1641430710000|2022-01-06 00:58:30|109.89|107.29|109.84|107.24|109.95|107.35|109.84|107.24|0
1641430720000|2022-01-06 00:58:40|109.95|107.35|109.95|107.35|109.95|107.35|109.95|107.35|0
1641430730000|2022-01-06 00:58:50|110.06|107.46|110.12|107.52|110.12|107.52|110.06|107.46|0
1641430740000|2022-01-06 00:59:00|110.18|107.58|110.06|107.46|110.18|107.58|110.06|107.46|0
1641430750000|2022-01-06 00:59:10|110.18|107.58|110.18|107.58|110.18|107.58|110.18|107.58|0
1641430760000|2022-01-06 00:59:20|110.06|107.46|110.18|107.58|110.18|107.58|110.06|107.46|0
1641430770000|2022-01-06 00:59:30|110.06|107.46|110.06|107.46|110.06|107.46|110.06|107.46|0
1641430780000|2022-01-06 00:59:40|110.18|107.58|110.06|107.46|110.18|107.58|110.06|107.46|0
1641430790000|2022-01-06 00:59:50|110.18|107.58|110.18|107.58|110.18|107.58|110.18|107.58|0
1641430800000|2022-01-06 01:00:00|110.29|107.69|110.85|108.25|110.85|108.25|110.29|107.69|0
1641430810000|2022-01-06 01:00:10|110.97|108.37|110.85|108.25|110.97|108.37|110.85|108.25|0
1641430820000|2022-01-06 01:00:20|110.8|108.2|110.51|107.91|110.8|108.2|110.51|107.91|0
1641430830000|2022-01-06 01:00:30|110.4|107.8|110.34|107.74|110.4|107.8|110.29|107.69|0
1641430840000|2022-01-06 01:00:40|110.29|107.69|110.06|107.46|110.29|107.69|110.06|107.46|0
1641430850000|2022-01-06 01:00:50|110.12|107.52|110.17|107.57|110.17|107.57|110.12|107.52|0
1641430860000|2022-01-06 01:01:00|110.12|107.52|109.72|107.12|110.12|107.52|109.72|107.12|0
1641430870000|2022-01-06 01:01:10|109.5|106.9|108.82|106.22|109.5|106.9|108.82|106.22|0
1641430880000|2022-01-06 01:01:20|109.05|106.45|109.5|106.9|109.5|106.9|109.05|106.45|0
1641430890000|2022-01-06 01:01:30|109.61|107.01|109.5|106.9|109.61|107.01|109.5|106.9|0
1641430900000|2022-01-06 01:01:40|109.38|106.78|109.44|106.84|109.5|106.9|109.38|106.78|0
1641430910000|2022-01-06 01:01:50|109.38|106.78|109.61|107.01|109.66|107.06|109.38|106.78|0
1641430920000|2022-01-06 01:02:00|109.5|106.9|109.61|107.01|109.61|107.01|109.5|106.9|0
1641430930000|2022-01-06 01:02:10|109.5|106.9|109.61|107.01|109.61|107.01|109.5|106.9|0
1641430940000|2022-01-06 01:02:20|109.38|106.78|109.38|106.78|109.38|106.78|109.05|106.45|0
1641430950000|2022-01-06 01:02:30|109.44|106.84|109.78|107.18|109.78|107.18|109.44|106.84|0
1641430960000|2022-01-06 01:02:40|109.83|107.23|109.83|107.23|110.06|107.46|109.83|107.23|0
1641430970000|2022-01-06 01:02:50|109.89|107.29|110.06|107.46|110.06|107.46|109.89|107.29|0
1641430980000|2022-01-06 01:03:00|109.95|107.35|109.89|107.29|109.95|107.35|109.89|107.29|0
1641430990000|2022-01-06 01:03:10|109.83|107.23|109.95|107.35|109.95|107.35|109.83|107.23|0
1641431000000|2022-01-06 01:03:20|110.17|107.57|110.17|107.57|110.17|107.57|110.17|107.57|0
1641431010000|2022-01-06 01:03:30|110.11|107.51|110.17|107.57|110.17|107.57|110.06|107.46|0
1641431020000|2022-01-06 01:03:40|110.06|107.46|110.29|107.69|110.29|107.69|110.06|107.46|0
1641431030000|2022-01-06 01:03:50|110.17|107.57|110.85|108.25|110.85|108.25|110.17|107.57|0
1641431040000|2022-01-06 01:04:00|110.74|108.14|110.29|107.69|110.74|108.14|110.29|107.69|0
1641431050000|2022-01-06 01:04:10|110.57|107.97|110.63|108.03|110.63|108.03|110.57|107.97|0
1641431060000|2022-01-06 01:04:20|110.57|107.97|110.45|107.85|110.57|107.97|110.4|107.8|0
1641431070000|2022-01-06 01:04:30|110.4|107.8|110.62|108.02|110.62|108.02|110.4|107.8|0
1641431080000|2022-01-06 01:04:40|110.57|107.97|110.62|108.02|110.62|108.02|110.51|107.91|0
1641431090000|2022-01-06 01:04:50|110.85|108.25|110.74|108.14|110.85|108.25|110.74|108.14|0
1641431100000|2022-01-06 01:05:00|110.62|108.02|110.74|108.14|110.74|108.14|110.62|108.02|0
1641431110000|2022-01-06 01:05:10|110.68|108.08|110.74|108.14|110.74|108.14|110.68|108.08|0
1641431120000|2022-01-06 01:05:20|110.68|108.08|110.51|107.91|110.68|108.08|110.51|107.91|0
1641431130000|2022-01-06 01:05:30|110.4|107.8|110.17|107.57|110.4|107.8|110.17|107.57|0
1641431140000|2022-01-06 01:05:40|110.23|107.63|110.23|107.63|110.23|107.63|110.23|107.63|0
1641431150000|2022-01-06 01:05:50|110.28|107.68|110.06|107.46|110.28|107.68|110.06|107.46|0
1641431160000|2022-01-06 01:06:00|110.17|107.57|109.83|107.23|110.17|107.57|109.72|107.12|0
1641431170000|2022-01-06 01:06:10|109.72|107.12|109.66|107.06|109.72|107.12|109.61|107.01|0
1641431180000|2022-01-06 01:06:20|109.77|107.17|109.83|107.23|109.83|107.23|109.77|107.17|0
1641431190000|2022-01-06 01:06:30|109.72|107.12|109.72|107.12|109.72|107.12|109.72|107.12|0
1641431200000|2022-01-06 01:06:40|109.61|107.01|109.66|107.06|109.72|107.12|109.61|107.01|0
1641431210000|2022-01-06 01:06:50|109.61|107.01|109.66|107.06|109.66|107.06|109.55|106.95|0
1641431220000|2022-01-06 01:07:00|109.83|107.23|109.55|106.95|109.83|107.23|109.55|106.95|0
1641431230000|2022-01-06 01:07:10|109.61|107.01|109.61|107.01|109.61|107.01|109.49|106.89|0
1641431240000|2022-01-06 01:07:20|109.49|106.89|109.72|107.12|109.72|107.12|109.49|106.89|0
1641431250000|2022-01-06 01:07:30|109.61|107.01|109.16|106.56|109.61|107.01|109.16|106.56|0
1641431260000|2022-01-06 01:07:40|109.27|106.67|108.93|106.33|109.27|106.67|108.87|106.27|0
1641431270000|2022-01-06 01:07:50|108.71|106.11|108.42|105.82|108.71|106.11|108.42|105.82|0
1641431280000|2022-01-06 01:08:00|108.48|105.88|108.37|105.77|108.65|106.05|108.37|105.77|0
1641431290000|2022-01-06 01:08:10|108.15|105.55|108.48|105.88|108.54|105.94|108.15|105.55|0
1641431300000|2022-01-06 01:08:20|108.59|105.99|108.71|106.11|108.71|106.11|108.59|105.99|0
1641431310000|2022-01-06 01:08:30|108.76|106.16|108.76|106.16|108.76|106.16|108.76|106.16|0
1641431320000|2022-01-06 01:08:40|108.65|106.05|108.59|105.99|108.65|106.05|108.59|105.99|0
1641431330000|2022-01-06 01:08:50|108.54|105.94|108.71|106.11|108.71|106.11|108.54|105.94|0
1641431340000|2022-01-06 01:09:00|108.54|105.94|107.7|105.1|108.54|105.94|107.7|105.1|0
1641431350000|2022-01-06 01:09:10|107.59|104.99|107.59|104.99|107.64|105.04|107.48|104.88|0
1641431360000|2022-01-06 01:09:20|107.81|105.21|107.75|105.15|107.92|105.32|107.75|105.15|0
1641431370000|2022-01-06 01:09:30|107.7|105.1|107.81|105.21|107.81|105.21|107.7|105.1|0
1641431380000|2022-01-06 01:09:40|107.92|105.32|107.7|105.1|107.92|105.32|107.7|105.1|0
1641431390000|2022-01-06 01:09:50|107.53|104.93|107.31|104.71|107.53|104.93|107.31|104.71|0
1641431400000|2022-01-06 01:10:00|107.25|104.65|107.59|104.99|107.59|104.99|107.25|104.65|0
1641431410000|2022-01-06 01:10:10|107.7|105.1|107.7|105.1|107.81|105.21|107.7|105.1|0
1641431420000|2022-01-06 01:10:20|107.59|104.99|107.53|104.93|107.59|104.99|107.53|104.93|0
1641431430000|2022-01-06 01:10:30|107.7|105.1|107.64|105.04|107.7|105.1|107.59|104.99|0
1641431440000|2022-01-06 01:10:40|107.75|105.15|107.59|104.99|107.75|105.15|107.48|104.88|0
1641431450000|2022-01-06 01:10:50|107.7|105.1|107.25|104.65|107.7|105.1|107.25|104.65|0
1641431460000|2022-01-06 01:11:00|107.03|104.43|106.81|104.21|107.03|104.43|106.81|104.21|0
1641431470000|2022-01-06 01:11:10|106.7|104.1|106.7|104.1|106.7|104.1|106.7|104.1|0
1641431480000|2022-01-06 01:11:20|106.81|104.21|106.81|104.21|106.81|104.21|106.48|103.88|0
1641431490000|2022-01-06 01:11:30|106.92|104.32|106.92|104.32|106.92|104.32|106.86|104.26|0
1641431500000|2022-01-06 01:11:40|107.03|104.43|107.08|104.48|107.14|104.54|107.03|104.43|0
1641431510000|2022-01-06 01:11:50|107.03|104.43|107.14|104.54|107.14|104.54|107.03|104.43|0
1641431520000|2022-01-06 01:12:00|107.03|104.43|107.14|104.54|107.14|104.54|107.03|104.43|0
1641431530000|2022-01-06 01:12:10|107.03|104.43|106.7|104.1|107.03|104.43|106.7|104.1|0
1641431540000|2022-01-06 01:12:20|106.53|103.93|106.2|103.6|106.59|103.99|106.2|103.6|0
1641431550000|2022-01-06 01:12:30|106.48|103.88|106.26|103.66|106.48|103.88|106.26|103.66|0
1641431560000|2022-01-06 01:12:40|106.37|103.77|106.37|103.77|106.48|103.88|106.37|103.77|0
1641431570000|2022-01-06 01:12:50|106.26|103.66|106.53|103.93|106.53|103.93|106.26|103.66|0
1641431580000|2022-01-06 01:13:00|106.7|104.1|106.81|104.21|106.97|104.37|106.7|104.1|0
1641431590000|2022-01-06 01:13:10|106.92|104.32|106.92|104.32|107.03|104.43|106.86|104.26|0
1641431600000|2022-01-06 01:13:20|107.14|104.54|107.36|104.76|107.36|104.76|107.14|104.54|0
1641431610000|2022-01-06 01:13:30|107.25|104.65|107.59|104.99|107.59|104.99|107.25|104.65|0
1641431620000|2022-01-06 01:13:40|107.7|105.1|108.03|105.43|108.14|105.54|107.7|105.1|0
1641431630000|2022-01-06 01:13:50|108.25|105.65|108.03|105.43|108.25|105.65|108.03|105.43|0
1641431640000|2022-01-06 01:14:00|108.14|105.54|108.14|105.54|108.25|105.65|108.14|105.54|0
1641431650000|2022-01-06 01:14:10|108.03|105.43|108.03|105.43|108.03|105.43|108.03|105.43|0
1641431660000|2022-01-06 01:14:20|107.92|105.32|107.81|105.21|107.92|105.32|107.81|105.21|0
1641431670000|2022-01-06 01:14:30|107.75|105.15|107.64|105.04|107.75|105.15|107.64|105.04|0
1641431680000|2022-01-06 01:14:40|107.58|104.98|107.58|104.98|107.58|104.98|107.58|104.98|0
1641431690000|2022-01-06 01:14:50|107.7|105.1|107.58|104.98|107.7|105.1|107.47|104.87|0
1641431700000|2022-01-06 01:15:00|107.7|105.1|108.14|105.54|108.14|105.54|107.7|105.1|0
1641431710000|2022-01-06 01:15:10|108.03|105.43|108.14|105.54|108.25|105.65|108.03|105.43|0
1641431720000|2022-01-06 01:15:20|108.37|105.77|108.25|105.65|108.37|105.77|108.25|105.65|0
1641431730000|2022-01-06 01:15:30|108.37|105.77|108.14|105.54|108.37|105.77|108.14|105.54|0
1641431740000|2022-01-06 01:15:40|108.48|105.88|108.48|105.88|108.48|105.88|108.37|105.77|0
1641431750000|2022-01-06 01:15:50|108.59|105.99|108.7|106.1|108.7|106.1|108.59|105.99|0
1641431760000|2022-01-06 01:16:00|108.59|105.99|108.7|106.1|108.81|106.21|108.59|105.99|0
1641431770000|2022-01-06 01:16:10|108.59|105.99|108.48|105.88|108.59|105.99|108.48|105.88|0
1641431780000|2022-01-06 01:16:20|108.53|105.93|108.48|105.88|108.53|105.93|108.48|105.88|0
1641431790000|2022-01-06 01:16:30|108.42|105.82|108.42|105.82|108.42|105.82|108.42|105.82|0
1641431800000|2022-01-06 01:16:40|108.36|105.76|108.25|105.65|108.36|105.76|108.19|105.59|0
1641431810000|2022-01-06 01:16:50|108.14|105.54|108.14|105.54|108.25|105.65|108.14|105.54|0
1641431820000|2022-01-06 01:17:00|108.03|105.43|108.03|105.43|108.08|105.48|108.03|105.43|0
1641431830000|2022-01-06 01:17:10|108.42|105.82|108.59|105.99|108.59|105.99|108.42|105.82|0
1641431840000|2022-01-06 01:17:20|108.36|105.76|108.53|105.93|108.53|105.93|108.36|105.76|0
1641431850000|2022-01-06 01:17:30|108.7|106.1|108.7|106.1|108.81|106.21|108.7|106.1|0
1641431860000|2022-01-06 01:17:40|108.36|105.76|108.31|105.71|108.36|105.76|108.31|105.71|0
1641431870000|2022-01-06 01:17:50|108.36|105.76|108.42|105.82|108.42|105.82|108.31|105.71|0
1641431880000|2022-01-06 01:18:00|108.36|105.76|108.48|105.88|108.59|105.99|108.36|105.76|0
1641431890000|2022-01-06 01:18:10|108.53|105.93|108.75|106.15|108.81|106.21|108.53|105.93|0
1641431900000|2022-01-06 01:18:20|108.59|105.99|108.64|106.04|108.64|106.04|108.59|105.99|0
1641431910000|2022-01-06 01:18:30|108.59|105.99|108.7|106.1|108.81|106.21|108.59|105.99|0
1641431920000|2022-01-06 01:18:40|108.59|105.99|108.7|106.1|108.7|106.1|108.59|105.99|0
1641431930000|2022-01-06 01:18:50|108.81|106.21|108.81|106.21|108.81|106.21|108.81|106.21|0
1641431940000|2022-01-06 01:19:00|108.7|106.1|108.92|106.32|108.92|106.32|108.7|106.1|0
1641431950000|2022-01-06 01:19:10|108.81|106.21|108.64|106.04|108.81|106.21|108.64|106.04|0
1641431960000|2022-01-06 01:19:20|108.7|106.1|108.92|106.32|108.92|106.32|108.7|106.1|0
1641431970000|2022-01-06 01:19:30|109.15|106.55|109.26|106.66|109.37|106.77|109.15|106.55|0
1641431980000|2022-01-06 01:19:40|109.15|106.55|109.04|106.44|109.15|106.55|109.04|106.44|0
1641431990000|2022-01-06 01:19:50|108.92|106.32|108.92|106.32|108.92|106.32|108.86|106.26|0
1641432000000|2022-01-06 01:20:00|109.04|106.44|109.04|106.44|109.04|106.44|108.98|106.38|0
1641432010000|2022-01-06 01:20:10|109.15|106.55|109.15|106.55|109.15|106.55|109.15|106.55|0
1641432020000|2022-01-06 01:20:20|109.09|106.49|109.15|106.55|109.15|106.55|109.04|106.44|0
1641432030000|2022-01-06 01:20:30|109.09|106.49|109.15|106.55|109.15|106.55|109.04|106.44|0
1641432040000|2022-01-06 01:20:40|109.26|106.66|109.15|106.55|109.26|106.66|109.15|106.55|0
1641432050000|2022-01-06 01:20:50|109.26|106.66|109.26|106.66|109.37|106.77|109.26|106.66|0
1641432060000|2022-01-06 01:21:00|109.15|106.55|109.2|106.6|109.2|106.6|109.15|106.55|0
1641432070000|2022-01-06 01:21:10|109.26|106.66|109.03|106.43|109.26|106.66|109.03|106.43|0
1641432080000|2022-01-06 01:21:20|109.09|106.49|109.03|106.43|109.09|106.49|109.03|106.43|0
1641432090000|2022-01-06 01:21:30|108.92|106.32|108.92|106.32|108.92|106.32|108.92|106.32|0
1641432100000|2022-01-06 01:21:40|109.03|106.43|108.92|106.32|109.03|106.43|108.92|106.32|0
1641432110000|2022-01-06 01:21:50|108.98|106.38|108.92|106.32|108.98|106.38|108.64|106.04|0
1641432120000|2022-01-06 01:22:00|109.09|106.49|108.81|106.21|109.09|106.49|108.81|106.21|0
1641432130000|2022-01-06 01:22:10|108.7|106.1|108.7|106.1|108.81|106.21|108.7|106.1|0
1641432140000|2022-01-06 01:22:20|108.81|106.21|108.92|106.32|108.92|106.32|108.81|106.21|0
1641432150000|2022-01-06 01:22:30|109.03|106.43|108.92|106.32|109.03|106.43|108.92|106.32|0
1641432160000|2022-01-06 01:22:40|108.81|106.21|108.92|106.32|108.92|106.32|108.81|106.21|0
1641432170000|2022-01-06 01:22:50|109.03|106.43|109.03|106.43|109.15|106.55|109.03|106.43|0
1641432180000|2022-01-06 01:23:00|108.92|106.32|108.92|106.32|108.92|106.32|108.81|106.21|0
1641432190000|2022-01-06 01:23:10|109.03|106.43|108.92|106.32|109.03|106.43|108.92|106.32|0
1641432200000|2022-01-06 01:23:20|109.03|106.43|109.15|106.55|109.15|106.55|108.97|106.37|0
1641432210000|2022-01-06 01:23:30|109.09|106.49|109.15|106.55|109.15|106.55|109.09|106.49|0
1641432220000|2022-01-06 01:23:40|109.2|106.6|109.15|106.55|109.2|106.6|109.15|106.55|0
1641432230000|2022-01-06 01:23:50|109.2|106.6|109.15|106.55|109.2|106.6|109.15|106.55|0
1641432240000|2022-01-06 01:24:00|109.2|106.6|109.2|106.6|109.2|106.6|109.15|106.55|0
1641432250000|2022-01-06 01:24:10|109.15|106.55|109.03|106.43|109.2|106.6|109.03|106.43|0
1641432260000|2022-01-06 01:24:20|108.97|106.37|109.03|106.43|109.14|106.54|108.97|106.37|0
1641432270000|2022-01-06 01:24:30|108.97|106.37|109.14|106.54|109.2|106.6|108.97|106.37|0
1641432280000|2022-01-06 01:24:40|109.09|106.49|109.2|106.6|109.2|106.6|109.09|106.49|0
1641432290000|2022-01-06 01:24:50|109.37|106.77|109.37|106.77|109.37|106.77|109.37|106.77|0
1641432300000|2022-01-06 01:25:00|109.48|106.88|109.54|106.94|109.59|106.99|109.48|106.88|0
1641432310000|2022-01-06 01:25:10|109.59|106.99|109.37|106.77|109.59|106.99|109.37|106.77|0
1641432320000|2022-01-06 01:25:20|109.48|106.88|109.54|106.94|109.54|106.94|109.48|106.88|0
1641432330000|2022-01-06 01:25:30|109.71|107.11|109.71|107.11|109.71|107.11|109.71|107.11|0
1641432340000|2022-01-06 01:25:40|109.82|107.22|109.71|107.11|109.82|107.22|109.71|107.11|0
1641432350000|2022-01-06 01:25:50|109.82|107.22|109.82|107.22|109.82|107.22|109.76|107.16|0
1641432360000|2022-01-06 01:26:00|109.71|107.11|109.71|107.11|109.71|107.11|109.71|107.11|0
1641432370000|2022-01-06 01:26:10|109.59|106.99|109.59|106.99|109.59|106.99|109.48|106.88|0
1641432380000|2022-01-06 01:26:20|109.48|106.88|109.54|106.94|109.54|106.94|109.37|106.77|0
1641432390000|2022-01-06 01:26:30|109.48|106.88|109.71|107.11|109.71|107.11|109.48|106.88|0
1641432400000|2022-01-06 01:26:40|109.82|107.22|109.82|107.22|109.82|107.22|109.82|107.22|0
1641432410000|2022-01-06 01:26:50|109.71|107.11|109.82|107.22|109.82|107.22|109.71|107.11|0
1641432420000|2022-01-06 01:27:00|109.93|107.33|109.93|107.33|109.93|107.33|109.82|107.22|0
1641432430000|2022-01-06 01:27:10|109.82|107.22|109.71|107.11|109.82|107.22|109.71|107.11|0
1641432440000|2022-01-06 01:27:20|109.59|106.99|109.48|106.88|109.59|106.99|109.48|106.88|0
1641432450000|2022-01-06 01:27:30|109.59|106.99|109.53|106.93|109.59|106.99|109.48|106.88|0
1641432460000|2022-01-06 01:27:40|109.48|106.88|109.42|106.82|109.59|106.99|109.42|106.82|0
1641432470000|2022-01-06 01:27:50|109.53|106.93|109.59|106.99|109.59|106.99|109.48|106.88|0
1641432480000|2022-01-06 01:28:00|109.82|107.22|109.71|107.11|109.82|107.22|109.71|107.11|0
1641432490000|2022-01-06 01:28:10|109.76|107.16|109.76|107.16|109.76|107.16|109.71|107.11|0
1641432500000|2022-01-06 01:28:20|109.82|107.22|109.82|107.22|109.87|107.27|109.82|107.22|0
1641432510000|2022-01-06 01:28:30|109.87|107.27|109.93|107.33|109.93|107.33|109.87|107.27|0
1641432520000|2022-01-06 01:28:40|109.82|107.22|109.87|107.27|109.87|107.27|109.82|107.22|0
1641432530000|2022-01-06 01:28:50|109.82|107.22|109.93|107.33|109.93|107.33|109.82|107.22|0
1641432540000|2022-01-06 01:29:00|109.82|107.22|109.82|107.22|109.87|107.27|109.82|107.22|0
1641432560000|2022-01-06 01:29:20|109.7|107.1|109.59|106.99|109.7|107.1|109.59|106.99|0
1641432570000|2022-01-06 01:29:30|109.7|107.1|109.7|107.1|109.76|107.16|109.7|107.1|0
1641432600000|2022-01-06 01:30:00|109.59|106.99|109.37|106.77|109.59|106.99|109.37|106.77|0
1641432610000|2022-01-06 01:30:10|109.48|106.88|109.42|106.82|109.53|106.93|109.42|106.82|0
1641432620000|2022-01-06 01:30:20|109.37|106.77|109.37|106.77|109.37|106.77|109.37|106.77|0
1641432630000|2022-01-06 01:30:30|109.42|106.82|109.37|106.77|109.48|106.88|109.37|106.77|0
1641432640000|2022-01-06 01:30:40|109.14|106.54|109.14|106.54|109.14|106.54|109.03|106.43|0
1641432650000|2022-01-06 01:30:50|109.25|106.65|109.37|106.77|109.37|106.77|109.25|106.65|0
1641432660000|2022-01-06 01:31:00|109.48|106.88|109.48|106.88|109.48|106.88|109.48|106.88|0
1641432670000|2022-01-06 01:31:10|109.59|106.99|109.37|106.77|109.59|106.99|109.37|106.77|0
1641432680000|2022-01-06 01:31:20|109.25|106.65|109.14|106.54|109.25|106.65|109.14|106.54|0
1641432690000|2022-01-06 01:31:30|108.86|106.26|108.92|106.32|108.97|106.37|108.69|106.09|0
1641432700000|2022-01-06 01:31:40|109.03|106.43|108.8|106.2|109.14|106.54|108.8|106.2|0
1641432710000|2022-01-06 01:31:50|108.69|106.09|108.8|106.2|108.8|106.2|108.69|106.09|0
1641432720000|2022-01-06 01:32:00|108.92|106.32|108.92|106.32|108.92|106.32|108.8|106.2|0
1641432730000|2022-01-06 01:32:10|108.86|106.26|108.92|106.32|108.92|106.32|108.8|106.2|0
1641432740000|2022-01-06 01:32:20|108.86|106.26|109.14|106.54|109.14|106.54|108.86|106.26|0
1641432750000|2022-01-06 01:32:30|109.36|106.76|109.25|106.65|109.36|106.76|109.25|106.65|0
1641432760000|2022-01-06 01:32:40|109.36|106.76|109.42|106.82|109.42|106.82|109.36|106.76|0
1641432770000|2022-01-06 01:32:50|109.48|106.88|109.93|107.33|109.93|107.33|109.48|106.88|0
1641432780000|2022-01-06 01:33:00|110.15|107.55|110.38|107.78|110.49|107.89|110.15|107.55|0
1641432790000|2022-01-06 01:33:10|110.49|107.89|110.43|107.83|110.49|107.89|110.43|107.83|0
1641432800000|2022-01-06 01:33:20|110.38|107.78|110.61|108.01|110.61|108.01|110.38|107.78|0
1641432810000|2022-01-06 01:33:30|110.49|107.89|110.49|107.89|110.55|107.95|110.49|107.89|0
1641432820000|2022-01-06 01:33:40|110.55|107.95|110.77|108.17|110.77|108.17|110.55|107.95|0
1641432830000|2022-01-06 01:33:50|110.72|108.12|110.95|108.35|110.95|108.35|110.72|108.12|0
1641432840000|2022-01-06 01:34:00|110.83|108.23|110.89|108.29|110.89|108.29|110.83|108.23|0
1641432850000|2022-01-06 01:34:10|111.29|108.69|111.17|108.57|111.29|108.69|111.17|108.57|0
1641432860000|2022-01-06 01:34:20|111.23|108.63|111.29|108.69|111.29|108.69|111.23|108.63|0
1641432870000|2022-01-06 01:34:30|111.06|108.46|111.97|109.37|111.97|109.37|111.06|108.46|0
1641432880000|2022-01-06 01:34:40|112.09|109.49|111.97|109.37|112.09|109.49|111.97|109.37|0
1641432890000|2022-01-06 01:34:50|111.86|109.26|112.09|109.49|112.2|109.6|111.86|109.26|0
1641432900000|2022-01-06 01:35:00|112.2|109.6|112.2|109.6|112.2|109.6|112.2|109.6|0
1641432910000|2022-01-06 01:35:10|112.09|109.49|111.74|109.14|112.09|109.49|111.74|109.14|0
1641432920000|2022-01-06 01:35:20|111.86|109.26|111.74|109.14|111.86|109.26|111.74|109.14|0
1641432930000|2022-01-06 01:35:30|111.68|109.08|111.63|109.03|111.74|109.14|111.63|109.03|0
1641432940000|2022-01-06 01:35:40|111.51|108.91|111.4|108.8|111.51|108.91|111.4|108.8|0
1641432950000|2022-01-06 01:35:50|111.34|108.74|111.4|108.8|111.4|108.8|111.34|108.74|0
1641432960000|2022-01-06 01:36:00|111.29|108.69|111.29|108.69|111.29|108.69|111.29|108.69|0
1641432970000|2022-01-06 01:36:10|111.34|108.74|111.4|108.8|111.4|108.8|111.34|108.74|0
1641432980000|2022-01-06 01:36:20|111.34|108.74|111.06|108.46|111.34|108.74|111.06|108.46|0
1641432990000|2022-01-06 01:36:30|110.94|108.34|111.06|108.46|111.06|108.46|110.94|108.34|0
1641433000000|2022-01-06 01:36:40|110.94|108.34|110.94|108.34|110.94|108.34|110.94|108.34|0
1641433010000|2022-01-06 01:36:50|110.83|108.23|110.94|108.34|110.94|108.34|110.83|108.23|0
1641433020000|2022-01-06 01:37:00|110.83|108.23|110.94|108.34|110.94|108.34|110.83|108.23|0
1641433030000|2022-01-06 01:37:10|111|108.4|111|108.4|111|108.4|111|108.4|0
1641433040000|2022-01-06 01:37:20|111.06|108.46|111.29|108.69|111.29|108.69|111.06|108.46|0
1641433050000|2022-01-06 01:37:30|111.17|108.57|111|108.4|111.17|108.57|111|108.4|0
1641433060000|2022-01-06 01:37:40|111.06|108.46|111.17|108.57|111.23|108.63|111.06|108.46|0
1641433070000|2022-01-06 01:37:50|111.11|108.51|111.45|108.85|111.63|109.03|111.11|108.51|0
1641433080000|2022-01-06 01:38:00|111.4|108.8|111.63|109.03|111.63|109.03|111.4|108.8|0
1641433090000|2022-01-06 01:38:10|111.51|108.91|111.4|108.8|111.51|108.91|111.4|108.8|0
1641433100000|2022-01-06 01:38:20|111.28|108.68|111.28|108.68|111.28|108.68|111.28|108.68|0
1641433110000|2022-01-06 01:38:30|111.4|108.8|110.83|108.23|111.4|108.8|110.83|108.23|0
1641433120000|2022-01-06 01:38:40|110.94|108.34|110.94|108.34|110.94|108.34|110.94|108.34|0
1641433130000|2022-01-06 01:38:50|111.06|108.46|111.17|108.57|111.17|108.57|111.06|108.46|0
1641433140000|2022-01-06 01:39:00|111.06|108.46|110.94|108.34|111.06|108.46|110.94|108.34|0
1641433160000|2022-01-06 01:39:20|110.83|108.23|110.94|108.34|110.94|108.34|110.83|108.23|0
1641433170000|2022-01-06 01:39:30|111.06|108.46|111.06|108.46|111.06|108.46|111.06|108.46|0
1641433180000|2022-01-06 01:39:40|110.94|108.34|110.83|108.23|110.94|108.34|110.83|108.23|0
1641433190000|2022-01-06 01:39:50|110.94|108.34|110.15|107.55|110.94|108.34|110.15|107.55|0
1641433200000|2022-01-06 01:40:00|110.26|107.66|110.09|107.49|110.26|107.66|110.09|107.49|0
1641433210000|2022-01-06 01:40:10|110.15|107.55|110.15|107.55|110.15|107.55|110.04|107.44|0
1641433220000|2022-01-06 01:40:20|110.04|107.44|109.92|107.32|110.04|107.44|109.92|107.32|0
1641433230000|2022-01-06 01:40:30|109.81|107.21|109.7|107.1|109.81|107.21|109.7|107.1|0
1641433240000|2022-01-06 01:40:40|109.81|107.21|109.92|107.32|109.92|107.32|109.81|107.21|0
1641433250000|2022-01-06 01:40:50|110.04|107.44|109.92|107.32|110.04|107.44|109.92|107.32|0
1641433260000|2022-01-06 01:41:00|110.04|107.44|110.26|107.66|110.26|107.66|110.04|107.44|0
1641433270000|2022-01-06 01:41:10|110.15|107.55|110.04|107.44|110.15|107.55|109.98|107.38|0
1641433280000|2022-01-06 01:41:20|109.92|107.32|109.81|107.21|109.92|107.32|109.81|107.21|0
1641433290000|2022-01-06 01:41:30|109.58|106.98|109.47|106.87|109.7|107.1|109.47|106.87|0
1641433300000|2022-01-06 01:41:40|109.7|107.1|109.81|107.21|109.81|107.21|109.7|107.1|0
1641433310000|2022-01-06 01:41:50|109.7|107.1|109.86|107.26|109.86|107.26|109.7|107.1|0
1641433320000|2022-01-06 01:42:00|109.92|107.32|110.15|107.55|110.15|107.55|109.92|107.32|0
1641433330000|2022-01-06 01:42:10|110.32|107.72|110.26|107.66|110.32|107.72|110.26|107.66|0
1641433340000|2022-01-06 01:42:20|110.2|107.6|110.2|107.6|110.2|107.6|110.2|107.6|0
1641433350000|2022-01-06 01:42:30|110.26|107.66|110.32|107.72|110.32|107.72|110.26|107.66|0
1641433360000|2022-01-06 01:42:40|110.26|107.66|110.26|107.66|110.26|107.66|110.15|107.55|0
1641433370000|2022-01-06 01:42:50|110.37|107.77|110.37|107.77|110.37|107.77|110.32|107.72|0
1641433380000|2022-01-06 01:43:00|110.26|107.66|110.37|107.77|110.37|107.77|110.26|107.66|0
1641433390000|2022-01-06 01:43:10|110.26|107.66|110.2|107.6|110.26|107.66|110.2|107.6|0
1641433400000|2022-01-06 01:43:20|110.26|107.66|110.37|107.77|110.37|107.77|110.26|107.66|0
1641433410000|2022-01-06 01:43:30|110.26|107.66|110.26|107.66|110.26|107.66|110.26|107.66|0
1641433420000|2022-01-06 01:43:40|110.37|107.77|110.31|107.71|110.37|107.77|110.31|107.71|0
1641433430000|2022-01-06 01:43:50|110.37|107.77|110.37|107.77|110.37|107.77|110.37|107.77|0
1641433450000|2022-01-06 01:44:10|110.49|107.89|110.49|107.89|110.49|107.89|110.49|107.89|0
1641433460000|2022-01-06 01:44:20|110.37|107.77|110.26|107.66|110.37|107.77|110.26|107.66|0
1641433470000|2022-01-06 01:44:30|110.09|107.49|110.03|107.43|110.09|107.49|110.03|107.43|0
1641433480000|2022-01-06 01:44:40|110.15|107.55|110.88|108.28|110.88|108.28|110.15|107.55|0
1641433490000|2022-01-06 01:44:50|110.83|108.23|110.83|108.23|110.83|108.23|110.71|108.11|0
1641433500000|2022-01-06 01:45:00|110.88|108.28|110.71|108.11|110.94|108.34|110.71|108.11|0
1641433510000|2022-01-06 01:45:10|110.6|108|110.71|108.11|110.71|108.11|110.6|108|0
1641433520000|2022-01-06 01:45:20|110.94|108.34|110.83|108.23|110.94|108.34|110.83|108.23|0
1641433530000|2022-01-06 01:45:30|110.94|108.34|111.17|108.57|111.22|108.62|110.94|108.34|0
1641433540000|2022-01-06 01:45:40|111.05|108.45|111.17|108.57|111.17|108.57|111.05|108.45|0
1641433550000|2022-01-06 01:45:50|111.05|108.45|111.11|108.51|111.17|108.57|111.05|108.45|0
1641433560000|2022-01-06 01:46:00|111.17|108.57|111.17|108.57|111.28|108.68|111.17|108.57|0
1641433570000|2022-01-06 01:46:10|111.11|108.51|110.94|108.34|111.11|108.51|110.94|108.34|0
1641433580000|2022-01-06 01:46:20|110.88|108.28|110.71|108.11|110.88|108.28|110.71|108.11|0
1641433590000|2022-01-06 01:46:30|110.77|108.17|110.6|108|110.77|108.17|110.6|108|0
1641433600000|2022-01-06 01:46:40|110.54|107.94|110.43|107.83|110.54|107.94|110.37|107.77|0
1641433610000|2022-01-06 01:46:50|110.48|107.88|110.26|107.66|110.48|107.88|110.15|107.55|0
1641433620000|2022-01-06 01:47:00|110.37|107.77|110.14|107.54|110.37|107.77|110.14|107.54|0
1641433630000|2022-01-06 01:47:10|110.03|107.43|110.03|107.43|110.14|107.54|110.03|107.43|0
1641433640000|2022-01-06 01:47:20|110.14|107.54|110.2|107.6|110.2|107.6|110.14|107.54|0
1641433650000|2022-01-06 01:47:30|110.26|107.66|110.14|107.54|110.26|107.66|110.14|107.54|0
1641433660000|2022-01-06 01:47:40|110.03|107.43|109.92|107.32|110.03|107.43|109.92|107.32|0
1641433670000|2022-01-06 01:47:50|110.14|107.54|110.2|107.6|110.2|107.6|110.14|107.54|0
1641433680000|2022-01-06 01:48:00|110.14|107.54|110.2|107.6|110.26|107.66|110.14|107.54|0
1641433690000|2022-01-06 01:48:10|110.03|107.43|110.09|107.49|110.14|107.54|110.03|107.43|0
1641433700000|2022-01-06 01:48:20|109.92|107.32|109.92|107.32|110.03|107.43|109.92|107.32|0
1641433710000|2022-01-06 01:48:30|109.69|107.09|109.81|107.21|109.81|107.21|109.69|107.09|0
1641433720000|2022-01-06 01:48:40|109.69|107.09|109.81|107.21|109.81|107.21|109.69|107.09|0
1641433730000|2022-01-06 01:48:50|109.92|107.32|110.37|107.77|110.37|107.77|109.92|107.32|0
1641433750000|2022-01-06 01:49:10|110.48|107.88|110.71|108.11|110.71|108.11|110.48|107.88|0
1641433760000|2022-01-06 01:49:20|110.37|107.77|110.37|107.77|110.42|107.82|110.37|107.77|0
1641433770000|2022-01-06 01:49:30|110.42|107.82|110.48|107.88|110.48|107.88|110.37|107.77|0
1641433780000|2022-01-06 01:49:40|110.54|107.94|110.48|107.88|110.54|107.94|110.48|107.88|0
1641433790000|2022-01-06 01:49:50|110.54|107.94|110.26|107.66|110.54|107.94|110.26|107.66|0
1641433800000|2022-01-06 01:50:00|110.31|107.71|110.42|107.82|110.42|107.82|110.31|107.71|0
1641433810000|2022-01-06 01:50:10|110.31|107.71|110.48|107.88|110.48|107.88|110.31|107.71|0
1641433820000|2022-01-06 01:50:20|110.42|107.82|110.48|107.88|110.48|107.88|110.42|107.82|0
1641433830000|2022-01-06 01:50:30|110.71|108.11|110.94|108.34|111.16|108.56|110.71|108.11|0
1641433840000|2022-01-06 01:50:40|110.99|108.39|111.05|108.45|111.05|108.45|110.99|108.39|0
1641433850000|2022-01-06 01:50:50|110.94|108.34|110.94|108.34|110.94|108.34|110.88|108.28|0
1641433860000|2022-01-06 01:51:00|110.82|108.22|110.48|107.88|110.82|108.22|110.48|107.88|0
1641433870000|2022-01-06 01:51:10|110.42|107.82|110.42|107.82|110.48|107.88|110.42|107.82|0
1641433880000|2022-01-06 01:51:20|110.48|107.88|110.42|107.82|110.48|107.88|110.42|107.82|0
1641433890000|2022-01-06 01:51:30|110.37|107.77|110.37|107.77|110.37|107.77|110.37|107.77|0
1641433900000|2022-01-06 01:51:40|110.48|107.88|110.48|107.88|110.59|107.99|110.48|107.88|0
1641433910000|2022-01-06 01:51:50|110.37|107.77|110.59|107.99|110.59|107.99|110.37|107.77|0
1641433920000|2022-01-06 01:52:00|110.54|107.94|110.48|107.88|110.59|107.99|110.48|107.88|0
1641433930000|2022-01-06 01:52:10|110.54|107.94|110.48|107.88|110.54|107.94|110.48|107.88|0
1641433940000|2022-01-06 01:52:20|110.42|107.82|110.59|107.99|110.59|107.99|110.42|107.82|0
1641433950000|2022-01-06 01:52:30|110.54|107.94|110.82|108.22|110.82|108.22|110.54|107.94|0
1641433960000|2022-01-06 01:52:40|110.93|108.33|111.28|108.68|111.28|108.68|110.93|108.33|0
1641433970000|2022-01-06 01:52:50|111.22|108.62|110.93|108.33|111.22|108.62|110.93|108.33|0
1641433980000|2022-01-06 01:53:00|111.05|108.45|111.05|108.45|111.1|108.5|111.05|108.45|0
1641433990000|2022-01-06 01:53:10|110.99|108.39|110.99|108.39|111.05|108.45|110.99|108.39|0
1641434000000|2022-01-06 01:53:20|110.82|108.22|110.82|108.22|110.88|108.28|110.82|108.22|0
1641434010000|2022-01-06 01:53:30|110.93|108.33|111.05|108.45|111.05|108.45|110.93|108.33|0
1641434020000|2022-01-06 01:53:40|110.93|108.33|110.93|108.33|110.93|108.33|110.93|108.33|0
1641434030000|2022-01-06 01:53:50|110.82|108.22|110.82|108.22|110.82|108.22|110.82|108.22|0
1641434040000|2022-01-06 01:54:00|110.87|108.27|110.59|107.99|110.87|108.27|110.59|107.99|0
1641434050000|2022-01-06 01:54:10|110.65|108.05|110.71|108.11|110.71|108.11|110.59|107.99|0
1641434060000|2022-01-06 01:54:20|110.82|108.22|110.71|108.11|110.82|108.22|110.71|108.11|0
1641434070000|2022-01-06 01:54:30|110.82|108.22|110.93|108.33|110.93|108.33|110.82|108.22|0
1641434080000|2022-01-06 01:54:40|110.82|108.22|110.82|108.22|110.87|108.27|110.82|108.22|0
1641434090000|2022-01-06 01:54:50|110.93|108.33|110.99|108.39|111.05|108.45|110.93|108.33|0
1641434100000|2022-01-06 01:55:00|110.82|108.22|110.87|108.27|110.87|108.27|110.82|108.22|0
1641434110000|2022-01-06 01:55:10|110.82|108.22|110.82|108.22|110.93|108.33|110.82|108.22|0
1641434120000|2022-01-06 01:55:20|110.71|108.11|110.53|107.93|110.71|108.11|110.37|107.77|0
1641434130000|2022-01-06 01:55:30|110.59|107.99|110.37|107.77|110.59|107.99|110.37|107.77|0
1641434140000|2022-01-06 01:55:40|110.42|107.82|110.48|107.88|110.59|107.99|110.42|107.82|0
1641434150000|2022-01-06 01:55:50|110.53|107.93|110.37|107.77|110.59|107.99|110.37|107.77|0
1641434160000|2022-01-06 01:56:00|110.42|107.82|110.53|107.93|110.59|107.99|110.42|107.82|0
1641434170000|2022-01-06 01:56:10|110.59|107.99|110.71|108.11|110.71|108.11|110.59|107.99|0
1641434180000|2022-01-06 01:56:20|110.76|108.16|110.82|108.22|110.93|108.33|110.76|108.16|0
1641434200000|2022-01-06 01:56:40|110.93|108.33|110.93|108.33|110.93|108.33|110.93|108.33|0
1641434210000|2022-01-06 01:56:50|110.82|108.22|110.7|108.1|110.82|108.22|110.7|108.1|0
1641434220000|2022-01-06 01:57:00|110.65|108.05|110.59|107.99|110.65|108.05|110.59|107.99|0
1641434240000|2022-01-06 01:57:20|110.36|107.76|110.25|107.65|110.36|107.76|110.19|107.59|0
1641434250000|2022-01-06 01:57:30|110.36|107.76|110.31|107.71|110.48|107.88|110.31|107.71|0
1641434260000|2022-01-06 01:57:40|110.25|107.65|110.36|107.76|110.36|107.76|110.25|107.65|0
1641434270000|2022-01-06 01:57:50|110.48|107.88|110.48|107.88|110.48|107.88|110.48|107.88|0
1641434280000|2022-01-06 01:58:00|110.36|107.76|110.25|107.65|110.36|107.76|110.25|107.65|0
1641434300000|2022-01-06 01:58:20|110.36|107.76|110.25|107.65|110.36|107.76|110.25|107.65|0
1641434310000|2022-01-06 01:58:30|110.14|107.54|110.08|107.48|110.14|107.54|110.08|107.48|0
1641434320000|2022-01-06 01:58:40|110.02|107.42|110.02|107.42|110.02|107.42|110.02|107.42|0
1641434330000|2022-01-06 01:58:50|109.91|107.31|110.14|107.54|110.14|107.54|109.91|107.31|0
1641434340000|2022-01-06 01:59:00|110.08|107.48|109.85|107.25|110.08|107.48|109.85|107.25|0
1641434350000|2022-01-06 01:59:10|109.8|107.2|109.8|107.2|109.8|107.2|109.69|107.09|0
1641434360000|2022-01-06 01:59:20|109.91|107.31|109.91|107.31|109.91|107.31|109.91|107.31|0
1641434370000|2022-01-06 01:59:30|109.8|107.2|109.8|107.2|109.8|107.2|109.8|107.2|0
1641434380000|2022-01-06 01:59:40|109.97|107.37|110.02|107.42|110.02|107.42|109.97|107.37|0
1641434390000|2022-01-06 01:59:50|110.14|107.54|110.14|107.54|110.19|107.59|110.14|107.54|0
1641434400000|2022-01-06 02:00:00|110.42|107.82|110.02|107.42|110.42|107.82|110.02|107.42|0
1641434410000|2022-01-06 02:00:10|110.08|107.48|109.01|106.41|110.08|107.48|109.01|106.41|0
1641434420000|2022-01-06 02:00:20|108.95|106.35|108.9|106.3|108.95|106.35|108.9|106.3|0
1641434430000|2022-01-06 02:00:30|108.95|106.35|108.78|106.18|108.95|106.35|108.78|106.18|0
1641434440000|2022-01-06 02:00:40|108.84|106.24|108.78|106.18|108.84|106.24|108.56|105.96|0
1641434450000|2022-01-06 02:00:50|108.9|106.3|108.9|106.3|108.9|106.3|108.9|106.3|0
1641434460000|2022-01-06 02:01:00|109.01|106.41|109.12|106.52|109.12|106.52|109.01|106.41|0
1641434470000|2022-01-06 02:01:10|109.01|106.41|109.12|106.52|109.12|106.52|109.01|106.41|0
1641434480000|2022-01-06 02:01:20|109.18|106.58|109.35|106.75|109.35|106.75|109.12|106.52|0
1641434490000|2022-01-06 02:01:30|109.46|106.86|109.8|107.2|109.8|107.2|109.46|106.86|0
1641434500000|2022-01-06 02:01:40|109.68|107.08|109.68|107.08|109.68|107.08|109.57|106.97|0
1641434510000|2022-01-06 02:01:50|109.63|107.03|109.68|107.08|109.68|107.08|109.63|107.03|0
1641434520000|2022-01-06 02:02:00|109.8|107.2|109.68|107.08|109.85|107.25|109.68|107.08|0
1641434530000|2022-01-06 02:02:10|109.74|107.14|109.68|107.08|109.74|107.14|109.57|106.97|0
1641434540000|2022-01-06 02:02:20|109.46|106.86|109.68|107.08|109.68|107.08|109.46|106.86|0
1641434550000|2022-01-06 02:02:30|109.51|106.91|109.35|106.75|109.57|106.97|109.35|106.75|0
1641434560000|2022-01-06 02:02:40|109.46|106.86|109.35|106.75|109.46|106.86|109.35|106.75|0
1641434570000|2022-01-06 02:02:50|109.23|106.63|109.23|106.63|109.29|106.69|109.23|106.63|0
1641434580000|2022-01-06 02:03:00|109.35|106.75|109.23|106.63|109.35|106.75|109.23|106.63|0
1641434590000|2022-01-06 02:03:10|109.17|106.57|109.46|106.86|109.46|106.86|109.17|106.57|0
1641434600000|2022-01-06 02:03:20|109.57|106.97|109.46|106.86|109.57|106.97|109.46|106.86|0
1641434610000|2022-01-06 02:03:30|109.57|106.97|109.68|107.08|109.68|107.08|109.57|106.97|0
1641434620000|2022-01-06 02:03:40|109.74|107.14|109.57|106.97|109.74|107.14|109.57|106.97|0
1641434630000|2022-01-06 02:03:50|109.8|107.2|109.8|107.2|109.8|107.2|109.8|107.2|0
1641434640000|2022-01-06 02:04:00|109.85|107.25|109.8|107.2|109.85|107.25|109.8|107.2|0
1641434650000|2022-01-06 02:04:10|109.74|107.14|109.8|107.2|109.8|107.2|109.74|107.14|0
1641434660000|2022-01-06 02:04:20|109.57|106.97|109.4|106.8|109.57|106.97|109.4|106.8|0
1641434670000|2022-01-06 02:04:30|109.29|106.69|109.12|106.52|109.29|106.69|109.12|106.52|0
1641434680000|2022-01-06 02:04:40|109.23|106.63|109.34|106.74|109.34|106.74|109.23|106.63|0
1641434690000|2022-01-06 02:04:50|109.23|106.63|109.4|106.8|109.4|106.8|109.23|106.63|0
1641434700000|2022-01-06 02:05:00|109.34|106.74|109.34|106.74|109.34|106.74|109.34|106.74|0
1641434710000|2022-01-06 02:05:10|109.23|106.63|109.46|106.86|109.46|106.86|109.23|106.63|0
1641434720000|2022-01-06 02:05:20|109.51|106.91|109.34|106.74|109.51|106.91|109.34|106.74|0
1641434730000|2022-01-06 02:05:30|109.23|106.63|109.23|106.63|109.34|106.74|109.23|106.63|0
1641434740000|2022-01-06 02:05:40|109.29|106.69|109.12|106.52|109.29|106.69|109.12|106.52|0
1641434750000|2022-01-06 02:05:50|109.23|106.63|109.34|106.74|109.46|106.86|109.23|106.63|0
1641434760000|2022-01-06 02:06:00|109.23|106.63|109.01|106.41|109.23|106.63|108.95|106.35|0
1641434770000|2022-01-06 02:06:10|109.06|106.46|108.78|106.18|109.06|106.46|108.78|106.18|0
1641434780000|2022-01-06 02:06:20|108.67|106.07|108.78|106.18|108.78|106.18|108.67|106.07|0
1641434790000|2022-01-06 02:06:30|108.61|106.01|108.67|106.07|108.67|106.07|108.61|106.01|0
1641434800000|2022-01-06 02:06:40|108.56|105.96|108.44|105.84|108.56|105.96|108.44|105.84|0
1641434810000|2022-01-06 02:06:50|108.56|105.96|108.78|106.18|108.78|106.18|108.56|105.96|0
1641434820000|2022-01-06 02:07:00|108.67|106.07|108.67|106.07|108.67|106.07|108.67|106.07|0
1641434830000|2022-01-06 02:07:10|108.61|106.01|108.56|105.96|108.67|106.07|108.56|105.96|0
1641434840000|2022-01-06 02:07:20|108.61|106.01|108.78|106.18|108.78|106.18|108.61|106.01|0
1641434850000|2022-01-06 02:07:30|108.89|106.29|109|106.4|109.01|106.41|108.89|106.29|0
1641434860000|2022-01-06 02:07:40|109.12|106.52|109.34|106.74|109.34|106.74|109.06|106.46|0
1641434870000|2022-01-06 02:07:50|109.12|106.52|109.12|106.52|109.12|106.52|109|106.4|0
1641434880000|2022-01-06 02:08:00|109.06|106.46|108.78|106.18|109.06|106.46|108.78|106.18|0
1641434890000|2022-01-06 02:08:10|108.89|106.29|108.78|106.18|108.89|106.29|108.78|106.18|0
1641434900000|2022-01-06 02:08:20|108.67|106.07|108.67|106.07|108.67|106.07|108.67|106.07|0
1641434910000|2022-01-06 02:08:30|108.56|105.96|108.67|106.07|108.78|106.18|108.56|105.96|0
1641434920000|2022-01-06 02:08:40|108.72|106.12|108.72|106.12|108.78|106.18|108.72|106.12|0
1641434930000|2022-01-06 02:08:50|108.67|106.07|108.67|106.07|108.78|106.18|108.67|106.07|0
1641434940000|2022-01-06 02:09:00|108.61|106.01|108.56|105.96|108.67|106.07|108.56|105.96|0
1641434950000|2022-01-06 02:09:10|108.33|105.73|108.5|105.9|108.5|105.9|108.33|105.73|0
1641434960000|2022-01-06 02:09:20|108.56|105.96|108.44|105.84|108.56|105.96|108.44|105.84|0
1641434970000|2022-01-06 02:09:30|108.61|106.01|108.44|105.84|108.61|106.01|108.44|105.84|0
1641434980000|2022-01-06 02:09:40|108.33|105.73|108.33|105.73|108.33|105.73|108.33|105.73|0
1641434990000|2022-01-06 02:09:50|108.44|105.84|108.44|105.84|108.44|105.84|108.44|105.84|0
1641435000000|2022-01-06 02:10:00|108.33|105.73|108.44|105.84|108.44|105.84|108.33|105.73|0
1641435010000|2022-01-06 02:10:10|108.38|105.78|108.55|105.95|108.55|105.95|108.38|105.78|0
1641435020000|2022-01-06 02:10:20|108.44|105.84|108.5|105.9|108.55|105.95|108.44|105.84|0
1641435030000|2022-01-06 02:10:30|108.44|105.84|108.44|105.84|108.44|105.84|108.44|105.84|0
1641435040000|2022-01-06 02:10:40|108.38|105.78|108.44|105.84|108.44|105.84|108.33|105.73|0
1641435050000|2022-01-06 02:10:50|108.33|105.73|108.5|105.9|108.5|105.9|108.33|105.73|0
1641435060000|2022-01-06 02:11:00|108.44|105.84|108.44|105.84|108.55|105.95|108.44|105.84|0
1641435070000|2022-01-06 02:11:10|108.55|105.95|108.55|105.95|108.55|105.95|108.55|105.95|0
1641435080000|2022-01-06 02:11:20|108.44|105.84|108.55|105.95|108.55|105.95|108.44|105.84|0
1641435090000|2022-01-06 02:11:30|108.44|105.84|108.44|105.84|108.44|105.84|108.38|105.78|0
1641435100000|2022-01-06 02:11:40|108.55|105.95|108.55|105.95|108.55|105.95|108.55|105.95|0
1641435110000|2022-01-06 02:11:50|108.5|105.9|108.5|105.9|108.5|105.9|108.5|105.9|0
1641435120000|2022-01-06 02:12:00|108.44|105.84|108.5|105.9|108.55|105.95|108.44|105.84|0
1641435130000|2022-01-06 02:12:10|108.44|105.84|108.38|105.78|108.44|105.84|108.38|105.78|0
1641435140000|2022-01-06 02:12:20|108.55|105.95|108.78|106.18|108.78|106.18|108.55|105.95|0
1641435150000|2022-01-06 02:12:30|108.67|106.07|108.78|106.18|108.78|106.18|108.67|106.07|0
1641435160000|2022-01-06 02:12:40|108.72|106.12|108.78|106.18|108.78|106.18|108.67|106.07|0
1641435170000|2022-01-06 02:12:50|108.67|106.07|108.55|105.95|108.67|106.07|108.55|105.95|0
1641435180000|2022-01-06 02:13:00|108.78|106.18|108.72|106.12|108.78|106.18|108.61|106.01|0
1641435190000|2022-01-06 02:13:10|108.78|106.18|109|106.4|109|106.4|108.78|106.18|0
1641435200000|2022-01-06 02:13:20|109.06|106.46|109.11|106.51|109.11|106.51|109|106.4|0
1641435210000|2022-01-06 02:13:30|109.23|106.63|109.23|106.63|109.23|106.63|109.11|106.51|0
1641435220000|2022-01-06 02:13:40|109.34|106.74|109.56|106.96|109.56|106.96|109.34|106.74|0
1641435230000|2022-01-06 02:13:50|109.45|106.85|109.45|106.85|109.56|106.96|109.45|106.85|0
1641435240000|2022-01-06 02:14:00|109.56|106.96|109.5|106.9|109.56|106.96|109.45|106.85|0
1641435250000|2022-01-06 02:14:10|109.68|107.08|109.79|107.19|109.79|107.19|109.68|107.08|0
1641435260000|2022-01-06 02:14:20|109.68|107.08|109.68|107.08|109.73|107.13|109.68|107.08|0
1641435270000|2022-01-06 02:14:30|109.62|107.02|109.62|107.02|109.62|107.02|109.62|107.02|0
1641435280000|2022-01-06 02:14:40|109.68|107.08|109.45|106.85|109.68|107.08|109.45|106.85|0
1641435290000|2022-01-06 02:14:50|109.23|106.63|109|106.4|109.23|106.63|109|106.4|0
1641435300000|2022-01-06 02:15:00|108.89|106.29|108.55|105.95|108.89|106.29|108.55|105.95|0
1641435310000|2022-01-06 02:15:10|108.44|105.84|108.44|105.84|108.55|105.95|108.44|105.84|0
1641435320000|2022-01-06 02:15:20|108.49|105.89|108.49|105.89|108.49|105.89|108.49|105.89|0
1641435330000|2022-01-06 02:15:30|108.44|105.84|108.33|105.73|108.55|105.95|108.33|105.73|0
1641435340000|2022-01-06 02:15:40|108.44|105.84|107.77|105.17|108.44|105.84|107.77|105.17|0
1641435350000|2022-01-06 02:15:50|107.66|105.06|107.55|104.95|107.66|105.06|107.43|104.83|0
1641435360000|2022-01-06 02:16:00|107.66|105.06|106.99|104.39|107.66|105.06|106.99|104.39|0
1641435370000|2022-01-06 02:16:10|107.32|104.72|107.66|105.06|107.66|105.06|107.32|104.72|0
1641435380000|2022-01-06 02:16:20|107.77|105.17|107.77|105.17|107.88|105.28|107.77|105.17|0
1641435390000|2022-01-06 02:16:30|107.71|105.11|107.88|105.28|107.88|105.28|107.71|105.11|0
1641435400000|2022-01-06 02:16:40|107.99|105.39|107.99|105.39|107.99|105.39|107.88|105.28|0
1641435410000|2022-01-06 02:16:50|108.1|105.5|108.1|105.5|108.1|105.5|108.1|105.5|0
1641435420000|2022-01-06 02:17:00|108.04|105.44|108.1|105.5|108.1|105.5|108.04|105.44|0
1641435430000|2022-01-06 02:17:10|108.21|105.61|108.21|105.61|108.21|105.61|108.21|105.61|0
1641435440000|2022-01-06 02:17:20|108.1|105.5|108.1|105.5|108.21|105.61|108.1|105.5|0
1641435450000|2022-01-06 02:17:30|108.21|105.61|108.21|105.61|108.21|105.61|108.21|105.61|0
1641435460000|2022-01-06 02:17:40|108.33|105.73|108.44|105.84|108.44|105.84|108.33|105.73|0
1641435470000|2022-01-06 02:17:50|108.38|105.78|108.44|105.84|108.44|105.84|108.33|105.73|0
1641435480000|2022-01-06 02:18:00|108.33|105.73|108.1|105.5|108.33|105.73|108.1|105.5|0
1641435490000|2022-01-06 02:18:10|108.33|105.73|108.38|105.78|108.38|105.78|108.33|105.73|0
1641435500000|2022-01-06 02:18:20|108.44|105.84|108.89|106.29|108.89|106.29|108.44|105.84|0
1641435510000|2022-01-06 02:18:30|108.77|106.17|109|106.4|109|106.4|108.77|106.17|0
1641435520000|2022-01-06 02:18:40|108.77|106.17|108.66|106.06|108.77|106.17|108.66|106.06|0
1641435530000|2022-01-06 02:18:50|108.55|105.95|108.55|105.95|108.55|105.95|108.55|105.95|0
1641435540000|2022-01-06 02:19:00|108.66|106.06|108.66|106.06|108.66|106.06|108.66|106.06|0
1641435550000|2022-01-06 02:19:10|108.77|106.17|108.89|106.29|109|106.4|108.77|106.17|0
1641435560000|2022-01-06 02:19:20|108.83|106.23|108.77|106.17|108.83|106.23|108.71|106.11|0
1641435570000|2022-01-06 02:19:30|108.89|106.29|108.77|106.17|108.89|106.29|108.77|106.17|0
1641435580000|2022-01-06 02:19:40|108.89|106.29|108.88|106.28|108.89|106.29|108.88|106.28|0
1641435590000|2022-01-06 02:19:50|108.77|106.17|108.66|106.06|108.77|106.17|108.66|106.06|0
1641435600000|2022-01-06 02:20:00|108.77|106.17|108.77|106.17|108.77|106.17|108.66|106.06|0
1641435610000|2022-01-06 02:20:10|108.88|106.28|108.77|106.17|108.88|106.28|108.77|106.17|0
1641435620000|2022-01-06 02:20:20|108.88|106.28|108.77|106.17|108.94|106.34|108.77|106.17|0
1641435630000|2022-01-06 02:20:30|108.66|106.06|108.44|105.84|108.66|106.06|108.44|105.84|0
1641435640000|2022-01-06 02:20:40|108.55|105.95|108.55|105.95|108.55|105.95|108.44|105.84|0
1641435650000|2022-01-06 02:20:50|108.49|105.89|108.38|105.78|108.49|105.89|108.38|105.78|0
1641435660000|2022-01-06 02:21:00|108.44|105.84|108.38|105.78|108.44|105.84|108.32|105.72|0
1641435670000|2022-01-06 02:21:10|108.32|105.72|108.1|105.5|108.32|105.72|108.1|105.5|0
1641435680000|2022-01-06 02:21:20|108.15|105.55|108.32|105.72|108.32|105.72|108.15|105.55|0
1641435690000|2022-01-06 02:21:30|108.38|105.78|108.49|105.89|108.49|105.89|108.38|105.78|0
1641435700000|2022-01-06 02:21:40|108.44|105.84|108.55|105.95|108.55|105.95|108.44|105.84|0
1641435710000|2022-01-06 02:21:50|108.44|105.84|108.66|106.06|108.66|106.06|108.44|105.84|0
1641435720000|2022-01-06 02:22:00|108.6|106|108.55|105.95|108.6|106|108.55|105.95|0
1641435730000|2022-01-06 02:22:10|108.44|105.84|108.44|105.84|108.44|105.84|108.44|105.84|0
1641435740000|2022-01-06 02:22:20|108.43|105.83|108.55|105.95|108.55|105.95|108.43|105.83|0
1641435750000|2022-01-06 02:22:30|108.6|106|108.49|105.89|108.6|106|108.49|105.89|0
1641435760000|2022-01-06 02:22:40|108.43|105.83|107.99|105.39|108.43|105.83|107.93|105.33|0
1641435770000|2022-01-06 02:22:50|108.04|105.44|108.1|105.5|108.1|105.5|107.99|105.39|0
1641435780000|2022-01-06 02:23:00|108.04|105.44|107.99|105.39|108.1|105.5|107.99|105.39|0
1641435790000|2022-01-06 02:23:10|108.04|105.44|108.21|105.61|108.21|105.61|108.04|105.44|0
1641435800000|2022-01-06 02:23:20|108.04|105.44|108.1|105.5|108.1|105.5|108.04|105.44|0
1641435810000|2022-01-06 02:23:30|108.15|105.55|108.15|105.55|108.15|105.55|108.04|105.44|0
1641435820000|2022-01-06 02:23:40|108.21|105.61|108.1|105.5|108.21|105.61|108.1|105.5|0
1641435830000|2022-01-06 02:23:50|107.99|105.39|107.99|105.39|107.99|105.39|107.99|105.39|0
1641435840000|2022-01-06 02:24:00|107.88|105.28|107.76|105.16|107.88|105.28|107.76|105.16|0
1641435850000|2022-01-06 02:24:10|107.88|105.28|107.87|105.27|107.88|105.28|107.87|105.27|0
1641435860000|2022-01-06 02:24:20|107.93|105.33|108.04|105.44|108.04|105.44|107.93|105.33|0
1641435870000|2022-01-06 02:24:30|107.99|105.39|108.38|105.78|108.38|105.78|107.99|105.39|0
1641435880000|2022-01-06 02:24:40|108.43|105.83|108.32|105.72|108.43|105.83|108.32|105.72|0
1641435890000|2022-01-06 02:24:50|108.26|105.66|108.26|105.66|108.32|105.72|108.26|105.66|0
1641435900000|2022-01-06 02:25:00|108.21|105.61|108.21|105.61|108.21|105.61|108.21|105.61|0
1641435910000|2022-01-06 02:25:10|108.32|105.72|108.32|105.72|108.32|105.72|108.32|105.72|0
1641435920000|2022-01-06 02:25:20|108.21|105.61|107.65|105.05|108.21|105.61|107.65|105.05|0
1641435930000|2022-01-06 02:25:30|107.54|104.94|107.54|104.94|107.54|104.94|107.54|104.94|0
1641435940000|2022-01-06 02:25:40|107.59|104.99|107.65|105.05|107.65|105.05|107.59|104.99|0
1641435950000|2022-01-06 02:25:50|107.54|104.94|107.65|105.05|107.65|105.05|107.48|104.88|0
1641435960000|2022-01-06 02:26:00|107.54|104.94|107.43|104.83|107.54|104.94|107.43|104.83|0
1641435970000|2022-01-06 02:26:10|107.32|104.72|107.21|104.61|107.43|104.83|107.21|104.61|0
1641435980000|2022-01-06 02:26:20|107.09|104.49|107.26|104.66|107.26|104.66|107.09|104.49|0
1641435990000|2022-01-06 02:26:30|107.21|104.61|107.09|104.49|107.21|104.61|107.09|104.49|0
1641436000000|2022-01-06 02:26:40|106.98|104.38|107.09|104.49|107.09|104.49|106.98|104.38|0
1641436010000|2022-01-06 02:26:50|106.98|104.38|107.09|104.49|107.09|104.49|106.98|104.38|0
1641436020000|2022-01-06 02:27:00|107.32|104.72|106.98|104.38|107.32|104.72|106.98|104.38|0
1641436030000|2022-01-06 02:27:10|107.09|104.49|107.04|104.44|107.09|104.49|106.93|104.33|0
1641436040000|2022-01-06 02:27:20|107.2|104.6|106.98|104.38|107.2|104.6|106.98|104.38|0
1641436050000|2022-01-06 02:27:30|107.04|104.44|106.76|104.16|107.04|104.44|106.76|104.16|0
1641436060000|2022-01-06 02:27:40|106.65|104.05|106.76|104.16|106.76|104.16|106.65|104.05|0
1641436070000|2022-01-06 02:27:50|106.65|104.05|106.43|103.83|106.65|104.05|106.43|103.83|0
1641436080000|2022-01-06 02:28:00|106.48|103.88|106.76|104.16|106.76|104.16|106.48|103.88|0
1641436090000|2022-01-06 02:28:10|106.87|104.27|106.76|104.16|106.98|104.38|106.76|104.16|0
1641436100000|2022-01-06 02:28:20|106.98|104.38|107.09|104.49|107.2|104.6|106.98|104.38|0
1641436110000|2022-01-06 02:28:30|107.04|104.44|107.09|104.49|107.09|104.49|107.04|104.44|0
1641436120000|2022-01-06 02:28:40|107.15|104.55|107.09|104.49|107.2|104.6|107.09|104.49|0
1641436130000|2022-01-06 02:28:50|107.2|104.6|107.2|104.6|107.2|104.6|107.09|104.49|0
1641436140000|2022-01-06 02:29:00|107.09|104.49|107.15|104.55|107.15|104.55|106.87|104.27|0
1641436150000|2022-01-06 02:29:10|107.2|104.6|107.2|104.6|107.26|104.66|107.2|104.6|0
1641436160000|2022-01-06 02:29:20|107.15|104.55|106.87|104.27|107.15|104.55|106.87|104.27|0
1641436170000|2022-01-06 02:29:30|106.98|104.38|106.98|104.38|106.98|104.38|106.98|104.38|0
1641436180000|2022-01-06 02:29:40|107.09|104.49|106.87|104.27|107.09|104.49|106.87|104.27|0
1641436190000|2022-01-06 02:29:50|106.76|104.16|106.65|104.05|106.76|104.16|106.65|104.05|0
1641436200000|2022-01-06 02:30:00|106.54|103.94|106.76|104.16|106.76|104.16|106.43|103.83|0
1641436210000|2022-01-06 02:30:10|106.65|104.05|106.43|103.83|106.65|104.05|106.43|103.83|0
1641436220000|2022-01-06 02:30:20|106.54|103.94|106.76|104.16|106.76|104.16|106.54|103.94|0
1641436230000|2022-01-06 02:30:30|106.92|104.32|106.98|104.38|106.98|104.38|106.87|104.27|0
1641436240000|2022-01-06 02:30:40|106.87|104.27|107.09|104.49|107.09|104.49|106.87|104.27|0
1641436250000|2022-01-06 02:30:50|107.43|104.83|107.65|105.05|107.65|105.05|107.43|104.83|0
1641436260000|2022-01-06 02:31:00|107.54|104.94|107.54|104.94|107.54|104.94|107.37|104.77|0
1641436270000|2022-01-06 02:31:10|107.76|105.16|107.76|105.16|107.87|105.27|107.76|105.16|0
1641436280000|2022-01-06 02:31:20|107.65|105.05|107.76|105.16|107.76|105.16|107.65|105.05|0
1641436290000|2022-01-06 02:31:30|107.65|105.05|107.54|104.94|107.65|105.05|107.54|104.94|0
1641436300000|2022-01-06 02:31:40|107.42|104.82|107.42|104.82|107.48|104.88|107.42|104.82|0
1641436310000|2022-01-06 02:31:50|107.31|104.71|107.2|104.6|107.42|104.82|107.2|104.6|0
1641436320000|2022-01-06 02:32:00|107.03|104.43|106.98|104.38|107.03|104.43|106.98|104.38|0
1641436330000|2022-01-06 02:32:10|106.76|104.16|106.65|104.05|106.76|104.16|106.65|104.05|0
1641436340000|2022-01-06 02:32:20|106.76|104.16|106.76|104.16|106.76|104.16|106.65|104.05|0
1641436350000|2022-01-06 02:32:30|106.87|104.27|106.87|104.27|106.98|104.38|106.87|104.27|0
1641436360000|2022-01-06 02:32:40|106.98|104.38|106.98|104.38|106.98|104.38|106.87|104.27|0
1641436370000|2022-01-06 02:32:50|106.87|104.27|107.2|104.6|107.2|104.6|106.87|104.27|0
1641436380000|2022-01-06 02:33:00|107.25|104.65|107.42|104.82|107.42|104.82|107.25|104.65|0
1641436390000|2022-01-06 02:33:10|107.53|104.93|107.42|104.82|107.53|104.93|107.42|104.82|0
1641436400000|2022-01-06 02:33:20|107.53|104.93|107.53|104.93|107.53|104.93|107.53|104.93|0
1641436410000|2022-01-06 02:33:30|107.65|105.05|107.76|105.16|107.76|105.16|107.65|105.05|0
1641436420000|2022-01-06 02:33:40|107.87|105.27|107.98|105.38|107.98|105.38|107.87|105.27|0
1641436430000|2022-01-06 02:33:50|107.87|105.27|107.87|105.27|107.87|105.27|107.76|105.16|0
1641436440000|2022-01-06 02:34:00|107.76|105.16|107.76|105.16|107.81|105.21|107.76|105.16|0
1641436450000|2022-01-06 02:34:10|107.87|105.27|107.65|105.05|107.87|105.27|107.65|105.05|0
1641436460000|2022-01-06 02:34:20|107.76|105.16|107.76|105.16|107.76|105.16|107.65|105.05|0
1641436470000|2022-01-06 02:34:30|107.81|105.21|107.98|105.38|107.98|105.38|107.81|105.21|0
1641436480000|2022-01-06 02:34:40|107.87|105.27|108.09|105.49|108.09|105.49|107.87|105.27|0
1641436490000|2022-01-06 02:34:50|107.98|105.38|107.98|105.38|107.98|105.38|107.98|105.38|0
1641436500000|2022-01-06 02:35:00|108.09|105.49|107.87|105.27|108.09|105.49|107.87|105.27|0
1641436510000|2022-01-06 02:35:10|107.98|105.38|107.98|105.38|107.98|105.38|107.98|105.38|0
1641436520000|2022-01-06 02:35:20|107.87|105.27|107.87|105.27|107.87|105.27|107.87|105.27|0
1641436530000|2022-01-06 02:35:30|107.98|105.38|107.64|105.04|107.98|105.38|107.53|104.93|0
1641436540000|2022-01-06 02:35:40|107.59|104.99|107.59|104.99|107.59|104.99|107.59|104.99|0
1641436550000|2022-01-06 02:35:50|107.64|105.04|107.59|104.99|107.64|105.04|107.59|104.99|0
1641436560000|2022-01-06 02:36:00|107.53|104.93|107.53|104.93|107.53|104.93|107.42|104.82|0
1641436580000|2022-01-06 02:36:20|107.42|104.82|107.42|104.82|107.42|104.82|107.42|104.82|0
1641436590000|2022-01-06 02:36:30|107.2|104.6|107.42|104.82|107.42|104.82|107.2|104.6|0
1641436600000|2022-01-06 02:36:40|107.47|104.87|107.47|104.87|107.53|104.93|107.47|104.87|0
1641436610000|2022-01-06 02:36:50|107.53|104.93|107.53|104.93|107.64|105.04|107.53|104.93|0
1641436620000|2022-01-06 02:37:00|107.59|104.99|107.76|105.16|107.76|105.16|107.59|104.99|0
1641436630000|2022-01-06 02:37:10|107.7|105.1|107.76|105.16|107.76|105.16|107.7|105.1|0
1641436640000|2022-01-06 02:37:20|107.7|105.1|107.64|105.04|107.76|105.16|107.64|105.04|0
1641436650000|2022-01-06 02:37:30|107.81|105.21|107.87|105.27|107.87|105.27|107.81|105.21|0
1641436660000|2022-01-06 02:37:40|107.98|105.38|107.75|105.15|107.98|105.38|107.75|105.15|0
1641436670000|2022-01-06 02:37:50|107.81|105.21|107.81|105.21|107.81|105.21|107.75|105.15|0
1641436680000|2022-01-06 02:38:00|107.87|105.27|107.75|105.15|107.87|105.27|107.75|105.15|0
1641436690000|2022-01-06 02:38:10|107.81|105.21|107.81|105.21|107.81|105.21|107.75|105.15|0
1641436700000|2022-01-06 02:38:20|107.75|105.15|107.47|104.87|107.75|105.15|107.47|104.87|0
1641436710000|2022-01-06 02:38:30|107.53|104.93|107.42|104.82|107.53|104.93|107.42|104.82|0
1641436720000|2022-01-06 02:38:40|107.53|104.93|107.53|104.93|107.58|104.98|107.53|104.93|0
1641436730000|2022-01-06 02:38:50|107.64|105.04|107.53|104.93|107.64|105.04|107.53|104.93|0
1641436740000|2022-01-06 02:39:00|107.58|104.98|107.53|104.93|107.58|104.98|107.53|104.93|0
1641436750000|2022-01-06 02:39:10|107.42|104.82|107.42|104.82|107.42|104.82|107.42|104.82|0
1641436760000|2022-01-06 02:39:20|107.47|104.87|107.64|105.04|107.64|105.04|107.47|104.87|0
1641436770000|2022-01-06 02:39:30|107.75|105.15|107.42|104.82|107.75|105.15|107.42|104.82|0
1641436780000|2022-01-06 02:39:40|107.64|105.04|107.53|104.93|107.64|105.04|107.53|104.93|0
1641436790000|2022-01-06 02:39:50|107.47|104.87|107.47|104.87|107.47|104.87|107.47|104.87|0
1641436800000|2022-01-06 02:40:00|107.42|104.82|106.81|104.21|107.42|104.82|106.81|104.21|0
1641436810000|2022-01-06 02:40:10|106.75|104.15|106.81|104.21|106.81|104.21|106.64|104.04|0
1641436820000|2022-01-06 02:40:20|106.75|104.15|106.64|104.04|106.75|104.15|106.53|103.93|0
1641436830000|2022-01-06 02:40:30|106.75|104.15|106.58|103.98|106.75|104.15|106.58|103.98|0
1641436840000|2022-01-06 02:40:40|106.53|103.93|106.64|104.04|106.64|104.04|106.53|103.93|0
1641436850000|2022-01-06 02:40:50|106.53|103.93|106.64|104.04|106.64|104.04|106.53|103.93|0
1641436860000|2022-01-06 02:41:00|106.58|103.98|106.53|103.93|106.58|103.98|106.53|103.93|0
1641436870000|2022-01-06 02:41:10|106.47|103.87|106.47|103.87|106.53|103.93|106.47|103.87|0
1641436880000|2022-01-06 02:41:20|106.31|103.71|105.87|103.27|106.31|103.71|105.87|103.27|0
1641436890000|2022-01-06 02:41:30|105.92|103.32|105.87|103.27|105.92|103.32|105.87|103.27|0
1641436900000|2022-01-06 02:41:40|105.81|103.21|105.76|103.16|105.81|103.21|105.76|103.16|0
1641436910000|2022-01-06 02:41:50|105.87|103.27|105.92|103.32|105.92|103.32|105.87|103.27|0
1641436920000|2022-01-06 02:42:00|105.98|103.38|105.92|103.32|105.98|103.38|105.87|103.27|0
1641436930000|2022-01-06 02:42:10|105.87|103.27|105.98|103.38|105.98|103.38|105.87|103.27|0
1641436940000|2022-01-06 02:42:20|106.03|103.43|106.09|103.49|106.2|103.6|106.03|103.43|0
1641436950000|2022-01-06 02:42:30|106.03|103.43|105.87|103.27|106.03|103.43|105.87|103.27|0
1641436960000|2022-01-06 02:42:40|105.76|103.16|105.7|103.1|105.76|103.16|105.7|103.1|0
1641436970000|2022-01-06 02:42:50|105.76|103.16|105.65|103.05|105.76|103.16|105.65|103.05|0
1641436980000|2022-01-06 02:43:00|105.87|103.27|105.7|103.1|105.87|103.27|105.7|103.1|0
1641436990000|2022-01-06 02:43:10|105.65|103.05|105.87|103.27|105.87|103.27|105.65|103.05|0
1641437010000|2022-01-06 02:43:30|105.98|103.38|106.09|103.49|106.09|103.49|105.98|103.38|0
1641437020000|2022-01-06 02:43:40|106.2|103.6|106.2|103.6|106.2|103.6|106.2|103.6|0
1641437030000|2022-01-06 02:43:50|106.31|103.71|106.09|103.49|106.31|103.71|106.09|103.49|0
1641437040000|2022-01-06 02:44:00|106.2|103.6|106.25|103.65|106.25|103.65|106.2|103.6|0
1641437050000|2022-01-06 02:44:10|106.31|103.71|106.31|103.71|106.31|103.71|106.31|103.71|0
1641437060000|2022-01-06 02:44:20|106.2|103.6|106.31|103.71|106.31|103.71|106.2|103.6|0
1641437070000|2022-01-06 02:44:30|106.2|103.6|106.25|103.65|106.25|103.65|106.2|103.6|0
1641437080000|2022-01-06 02:44:40|106.2|103.6|106.2|103.6|106.2|103.6|106.2|103.6|0
1641437100000|2022-01-06 02:45:00|106.09|103.49|105.87|103.27|106.09|103.49|105.87|103.27|0
1641437130000|2022-01-06 02:45:30|105.98|103.38|106.03|103.43|106.09|103.49|105.98|103.38|0
1641437140000|2022-01-06 02:45:40|105.92|103.32|105.87|103.27|105.92|103.32|105.87|103.27|0
1641437150000|2022-01-06 02:45:50|105.98|103.38|106.03|103.43|106.2|103.6|105.98|103.38|0
1641437160000|2022-01-06 02:46:00|105.98|103.38|105.87|103.27|106.09|103.49|105.87|103.27|0
1641437170000|2022-01-06 02:46:10|105.98|103.38|106.09|103.49|106.09|103.49|105.98|103.38|0
1641437180000|2022-01-06 02:46:20|106.14|103.54|106.2|103.6|106.25|103.65|106.14|103.54|0
1641437190000|2022-01-06 02:46:30|106.31|103.71|106.03|103.43|106.31|103.71|106.03|103.43|0
1641437200000|2022-01-06 02:46:40|106.09|103.49|106.09|103.49|106.2|103.6|106.09|103.49|0
1641437210000|2022-01-06 02:46:50|106.2|103.6|106.2|103.6|106.2|103.6|106.2|103.6|0
1641437230000|2022-01-06 02:47:10|106.31|103.71|106.2|103.6|106.31|103.71|106.2|103.6|0
1641437240000|2022-01-06 02:47:20|106.08|103.48|106.08|103.48|106.08|103.48|106.08|103.48|0
1641437250000|2022-01-06 02:47:30|106.2|103.6|105.97|103.37|106.2|103.6|105.97|103.37|0
1641437260000|2022-01-06 02:47:40|105.86|103.26|105.86|103.26|105.86|103.26|105.86|103.26|0
1641437280000|2022-01-06 02:48:00|105.97|103.37|105.97|103.37|105.97|103.37|105.97|103.37|0
1641437290000|2022-01-06 02:48:10|106.03|103.43|105.97|103.37|106.03|103.43|105.97|103.37|0
1641437300000|2022-01-06 02:48:20|105.92|103.32|105.92|103.32|105.92|103.32|105.92|103.32|0
1641437310000|2022-01-06 02:48:30|105.97|103.37|105.75|103.15|105.97|103.37|105.75|103.15|0
1641437320000|2022-01-06 02:48:40|105.64|103.04|105.64|103.04|105.64|103.04|105.64|103.04|0
1641437340000|2022-01-06 02:49:00|105.75|103.15|105.75|103.15|105.75|103.15|105.75|103.15|0
1641437360000|2022-01-06 02:49:20|105.86|103.26|105.86|103.26|105.86|103.26|105.86|103.26|0
1641437370000|2022-01-06 02:49:30|105.97|103.37|105.97|103.37|105.97|103.37|105.97|103.37|0
1641437380000|2022-01-06 02:49:40|106.08|103.48|106.19|103.59|106.19|103.59|106.08|103.48|0
1641437390000|2022-01-06 02:49:50|106.3|103.7|106.3|103.7|106.3|103.7|106.3|103.7|0
1641437400000|2022-01-06 02:50:00|106.25|103.65|106.3|103.7|106.3|103.7|106.25|103.65|0
1641437410000|2022-01-06 02:50:10|106.41|103.81|106.53|103.93|106.75|104.15|106.41|103.81|0
1641437420000|2022-01-06 02:50:20|106.52|103.92|106.41|103.81|106.52|103.92|106.41|103.81|0
1641437430000|2022-01-06 02:50:30|106.52|103.92|106.41|103.81|106.52|103.92|106.41|103.81|0
1641437440000|2022-01-06 02:50:40|106.3|103.7|106.41|103.81|106.41|103.81|106.3|103.7|0
1641437450000|2022-01-06 02:50:50|106.52|103.92|106.52|103.92|106.52|103.92|106.52|103.92|0
1641437460000|2022-01-06 02:51:00|106.58|103.98|106.58|103.98|106.58|103.98|106.58|103.98|0
1641437470000|2022-01-06 02:51:10|106.64|104.04|106.41|103.81|106.64|104.04|106.3|103.7|0
1641437490000|2022-01-06 02:51:30|106.3|103.7|106.41|103.81|106.41|103.81|106.3|103.7|0
1641437500000|2022-01-06 02:51:40|106.3|103.7|106.19|103.59|106.3|103.7|106.19|103.59|0
1641437510000|2022-01-06 02:51:50|106.25|103.65|106.19|103.59|106.25|103.65|106.19|103.59|0
1641437520000|2022-01-06 02:52:00|106.3|103.7|106.19|103.59|106.3|103.7|106.19|103.59|0
1641437530000|2022-01-06 02:52:10|106.08|103.48|106.08|103.48|106.19|103.59|106.08|103.48|0
1641437540000|2022-01-06 02:52:20|106.19|103.59|106.19|103.59|106.19|103.59|106.08|103.48|0
1641437550000|2022-01-06 02:52:30|106.3|103.7|106.47|103.87|106.47|103.87|106.3|103.7|0
1641437560000|2022-01-06 02:52:40|106.52|103.92|106.52|103.92|106.52|103.92|106.52|103.92|0
1641437570000|2022-01-06 02:52:50|106.41|103.81|106.41|103.81|106.41|103.81|106.41|103.81|0
1641437580000|2022-01-06 02:53:00|106.52|103.92|106.52|103.92|106.52|103.92|106.52|103.92|0
1641437590000|2022-01-06 02:53:10|106.41|103.81|106.3|103.7|106.41|103.81|106.3|103.7|0
1641437600000|2022-01-06 02:53:20|106.19|103.59|106.3|103.7|106.3|103.7|106.19|103.59|0
1641437610000|2022-01-06 02:53:30|106.41|103.81|106.52|103.92|106.52|103.92|106.41|103.81|0
1641437620000|2022-01-06 02:53:40|106.41|103.81|106.52|103.92|106.52|103.92|106.41|103.81|0
1641437640000|2022-01-06 02:54:00|106.41|103.81|106.41|103.81|106.47|103.87|106.41|103.81|0
1641437650000|2022-01-06 02:54:10|106.3|103.7|106.3|103.7|106.3|103.7|106.3|103.7|0
1641437660000|2022-01-06 02:54:20|106.35|103.75|106.35|103.75|106.35|103.75|106.3|103.7|0
1641437670000|2022-01-06 02:54:30|106.3|103.7|106.3|103.7|106.35|103.75|106.3|103.7|0
1641437680000|2022-01-06 02:54:40|106.35|103.75|106.24|103.64|106.35|103.75|106.24|103.64|0
1641437690000|2022-01-06 02:54:50|106.3|103.7|106.74|104.14|106.74|104.14|106.3|103.7|0
1641437700000|2022-01-06 02:55:00|106.69|104.09|106.74|104.14|106.8|104.2|106.69|104.09|0
1641437710000|2022-01-06 02:55:10|106.85|104.25|106.58|103.98|106.85|104.25|106.58|103.98|0
1641437720000|2022-01-06 02:55:20|106.3|103.7|106.41|103.81|106.41|103.81|106.3|103.7|0
1641437730000|2022-01-06 02:55:30|106.63|104.03|106.85|104.25|106.85|104.25|106.63|104.03|0
1641437740000|2022-01-06 02:55:40|106.74|104.14|106.85|104.25|106.85|104.25|106.74|104.14|0
1641437750000|2022-01-06 02:55:50|106.96|104.36|106.96|104.36|106.96|104.36|106.96|104.36|0
1641437760000|2022-01-06 02:56:00|106.85|104.25|106.96|104.36|106.96|104.36|106.8|104.2|0
1641437770000|2022-01-06 02:56:10|106.85|104.25|106.85|104.25|106.85|104.25|106.85|104.25|0
1641437780000|2022-01-06 02:56:20|106.74|104.14|106.52|103.92|106.74|104.14|106.52|103.92|0
1641437790000|2022-01-06 02:56:30|106.63|104.03|106.63|104.03|106.63|104.03|106.63|104.03|0
1641437800000|2022-01-06 02:56:40|106.74|104.14|106.74|104.14|106.74|104.14|106.74|104.14|0
1641437810000|2022-01-06 02:56:50|106.63|104.03|106.63|104.03|106.63|104.03|106.63|104.03|0
1641437820000|2022-01-06 02:57:00|106.41|103.81|106.74|104.14|106.74|104.14|106.41|103.81|0
1641437830000|2022-01-06 02:57:10|106.63|104.03|106.63|104.03|106.63|104.03|106.63|104.03|0
1641437840000|2022-01-06 02:57:20|106.68|104.08|106.74|104.14|106.74|104.14|106.68|104.08|0
1641437850000|2022-01-06 02:57:30|106.63|104.03|106.63|104.03|106.74|104.14|106.63|104.03|0
1641437860000|2022-01-06 02:57:40|106.74|104.14|106.74|104.14|106.74|104.14|106.74|104.14|0
1641437870000|2022-01-06 02:57:50|106.63|104.03|106.74|104.14|106.74|104.14|106.63|104.03|0
1641437880000|2022-01-06 02:58:00|106.85|104.25|107.07|104.47|107.07|104.47|106.85|104.25|0
1641437890000|2022-01-06 02:58:10|107.13|104.53|107.19|104.59|107.19|104.59|107.13|104.53|0
1641437900000|2022-01-06 02:58:20|107.3|104.7|107.3|104.7|107.3|104.7|107.3|104.7|0
1641437920000|2022-01-06 02:58:40|107.41|104.81|107.41|104.81|107.41|104.81|107.3|104.7|0
1641437930000|2022-01-06 02:58:50|107.3|104.7|107.74|105.14|107.74|105.14|107.3|104.7|0
1641437940000|2022-01-06 02:59:00|107.63|105.03|107.74|105.14|107.74|105.14|107.63|105.03|0
1641437950000|2022-01-06 02:59:10|107.85|105.25|107.96|105.36|107.96|105.36|107.85|105.25|0
1641437960000|2022-01-06 02:59:20|107.85|105.25|107.85|105.25|107.85|105.25|107.85|105.25|0
1641437970000|2022-01-06 02:59:30|107.96|105.36|107.96|105.36|107.96|105.36|107.96|105.36|0
1641437980000|2022-01-06 02:59:40|107.85|105.25|107.96|105.36|107.96|105.36|107.85|105.25|0
1641437990000|2022-01-06 02:59:50|108.08|105.48|108.02|105.42|108.08|105.48|108.02|105.42|0
1641438000000|2022-01-06 03:00:00|108.08|105.48|107.85|105.25|108.08|105.48|107.85|105.25|0
1641438010000|2022-01-06 03:00:10|107.74|105.14|107.85|105.25|107.85|105.25|107.74|105.14|0
1641438020000|2022-01-06 03:00:20|107.96|105.36|107.85|105.25|107.96|105.36|107.85|105.25|0
1641438030000|2022-01-06 03:00:30|107.91|105.31|108.02|105.42|108.02|105.42|107.91|105.31|0
1641438040000|2022-01-06 03:00:40|107.96|105.36|107.74|105.14|107.96|105.36|107.74|105.14|0
1641438050000|2022-01-06 03:00:50|107.85|105.25|107.96|105.36|107.96|105.36|107.85|105.25|0
1641438060000|2022-01-06 03:01:00|108.02|105.42|107.96|105.36|108.02|105.42|107.96|105.36|0
1641438070000|2022-01-06 03:01:10|108.02|105.42|108.02|105.42|108.02|105.42|108.02|105.42|0
1641438080000|2022-01-06 03:01:20|107.96|105.36|107.85|105.25|108.02|105.42|107.85|105.25|0
1641438090000|2022-01-06 03:01:30|107.9|105.3|107.9|105.3|107.96|105.36|107.9|105.3|0
1641438100000|2022-01-06 03:01:40|107.96|105.36|107.85|105.25|107.96|105.36|107.85|105.25|0
1641438110000|2022-01-06 03:01:50|108.07|105.47|108.07|105.47|108.07|105.47|108.07|105.47|0
1641438120000|2022-01-06 03:02:00|107.96|105.36|107.96|105.36|107.96|105.36|107.96|105.36|0
1641438130000|2022-01-06 03:02:10|107.9|105.3|107.74|105.14|107.9|105.3|107.74|105.14|0
1641438140000|2022-01-06 03:02:20|107.63|105.03|107.85|105.25|107.85|105.25|107.63|105.03|0
1641438150000|2022-01-06 03:02:30|107.79|105.19|107.74|105.14|107.85|105.25|107.74|105.14|0
1641438160000|2022-01-06 03:02:40|107.85|105.25|107.85|105.25|107.85|105.25|107.85|105.25|0
1641438170000|2022-01-06 03:02:50|107.79|105.19|107.85|105.25|107.85|105.25|107.79|105.19|0
1641438180000|2022-01-06 03:03:00|107.96|105.36|107.96|105.36|107.96|105.36|107.9|105.3|0
1641438190000|2022-01-06 03:03:10|107.85|105.25|108.07|105.47|108.07|105.47|107.85|105.25|0
1641438200000|2022-01-06 03:03:20|108.02|105.42|108.13|105.53|108.13|105.53|108.02|105.42|0
1641438210000|2022-01-06 03:03:30|108.19|105.59|108.13|105.53|108.19|105.59|108.13|105.53|0
1641438220000|2022-01-06 03:03:40|108.07|105.47|108.13|105.53|108.13|105.53|108.07|105.47|0
1641438230000|2022-01-06 03:03:50|108.18|105.58|108.3|105.7|108.3|105.7|108.18|105.58|0
1641438240000|2022-01-06 03:04:00|108.18|105.58|108.18|105.58|108.24|105.64|108.18|105.58|0
1641438250000|2022-01-06 03:04:10|108.07|105.47|108.07|105.47|108.07|105.47|108.07|105.47|0
1641438260000|2022-01-06 03:04:20|108.01|105.41|108.13|105.53|108.13|105.53|108.01|105.41|0
1641438270000|2022-01-06 03:04:30|108.18|105.58|108.18|105.58|108.3|105.7|108.18|105.58|0
1641438280000|2022-01-06 03:04:40|108.13|105.53|108.07|105.47|108.18|105.58|108.07|105.47|0
1641438290000|2022-01-06 03:04:50|107.96|105.36|107.96|105.36|107.96|105.36|107.96|105.36|0
1641438300000|2022-01-06 03:05:00|108.01|105.41|107.85|105.25|108.01|105.41|107.85|105.25|0
1641438310000|2022-01-06 03:05:10|107.9|105.3|107.9|105.3|107.96|105.36|107.9|105.3|0
1641438320000|2022-01-06 03:05:20|107.85|105.25|107.96|105.36|107.96|105.36|107.85|105.25|0
1641438330000|2022-01-06 03:05:30|108.01|105.41|108.01|105.41|108.01|105.41|108.01|105.41|0
1641438340000|2022-01-06 03:05:40|108.07|105.47|107.96|105.36|108.07|105.47|107.96|105.36|0
1641438350000|2022-01-06 03:05:50|107.85|105.25|107.96|105.36|107.96|105.36|107.85|105.25|0
1641438360000|2022-01-06 03:06:00|108.07|105.47|107.96|105.36|108.07|105.47|107.96|105.36|0
1641438370000|2022-01-06 03:06:10|107.85|105.25|107.85|105.25|107.85|105.25|107.85|105.25|0
1641438380000|2022-01-06 03:06:20|107.9|105.3|107.85|105.25|107.9|105.3|107.85|105.25|0
1641438390000|2022-01-06 03:06:30|107.74|105.14|107.85|105.25|107.85|105.25|107.74|105.14|0
1641438400000|2022-01-06 03:06:40|107.74|105.14|107.79|105.19|107.85|105.25|107.74|105.14|0
1641438410000|2022-01-06 03:06:50|107.85|105.25|107.85|105.25|107.85|105.25|107.85|105.25|0
1641438420000|2022-01-06 03:07:00|107.74|105.14|107.85|105.25|107.85|105.25|107.74|105.14|0
1641438430000|2022-01-06 03:07:10|107.79|105.19|107.74|105.14|107.79|105.19|107.74|105.14|0
1641438440000|2022-01-06 03:07:20|107.85|105.25|107.74|105.14|107.85|105.25|107.74|105.14|0
1641438450000|2022-01-06 03:07:30|107.62|105.02|107.62|105.02|107.62|105.02|107.51|104.91|0
1641438460000|2022-01-06 03:07:40|107.57|104.97|107.62|105.02|107.62|105.02|107.57|104.97|0
1641438470000|2022-01-06 03:07:50|107.57|104.97|107.74|105.14|107.74|105.14|107.57|104.97|0
1641438480000|2022-01-06 03:08:00|107.62|105.02|107.85|105.25|107.85|105.25|107.62|105.02|0
1641438500000|2022-01-06 03:08:20|107.96|105.36|107.85|105.25|107.96|105.36|107.85|105.25|0
1641438510000|2022-01-06 03:08:30|107.74|105.14|107.74|105.14|107.74|105.14|107.74|105.14|0
1641438520000|2022-01-06 03:08:40|107.68|105.08|107.62|105.02|107.68|105.08|107.62|105.02|0
1641438530000|2022-01-06 03:08:50|107.51|104.91|107.51|104.91|107.51|104.91|107.51|104.91|0
1641438540000|2022-01-06 03:09:00|107.57|104.97|107.51|104.91|107.62|105.02|107.51|104.91|0
1641438550000|2022-01-06 03:09:10|107.62|105.02|107.51|104.91|107.62|105.02|107.51|104.91|0
1641438560000|2022-01-06 03:09:20|107.57|104.97|107.51|104.91|107.57|104.97|107.51|104.91|0
1641438570000|2022-01-06 03:09:30|107.4|104.8|107.4|104.8|107.4|104.8|107.4|104.8|0
1641438580000|2022-01-06 03:09:40|107.45|104.85|107.4|104.8|107.45|104.85|107.4|104.8|0
1641438590000|2022-01-06 03:09:50|107.23|104.63|107.29|104.69|107.29|104.69|107.23|104.63|0
1641438600000|2022-01-06 03:10:00|107.18|104.58|107.07|104.47|107.18|104.58|107.07|104.47|0
1641438610000|2022-01-06 03:10:10|106.96|104.36|106.96|104.36|106.96|104.36|106.96|104.36|0
1641438620000|2022-01-06 03:10:20|106.73|104.13|106.9|104.3|106.9|104.3|106.73|104.13|0
1641438630000|2022-01-06 03:10:30|106.84|104.24|106.84|104.24|106.84|104.24|106.73|104.13|0
1641438640000|2022-01-06 03:10:40|106.79|104.19|106.79|104.19|106.84|104.24|106.79|104.19|0
1641438650000|2022-01-06 03:10:50|106.73|104.13|106.62|104.02|106.79|104.19|106.62|104.02|0
1641438660000|2022-01-06 03:11:00|106.73|104.13|106.62|104.02|106.73|104.13|106.62|104.02|0
1641438670000|2022-01-06 03:11:10|106.51|103.91|106.51|103.91|106.51|103.91|106.45|103.85|0
1641438680000|2022-01-06 03:11:20|106.4|103.8|106.07|103.47|106.4|103.8|106.07|103.47|0
1641438690000|2022-01-06 03:11:30|106.01|103.41|105.96|103.36|106.07|103.47|105.96|103.36|0
1641438700000|2022-01-06 03:11:40|105.85|103.25|105.74|103.14|105.85|103.25|105.68|103.08|0
1641438710000|2022-01-06 03:11:50|105.85|103.25|105.74|103.14|105.85|103.25|105.68|103.08|0
1641438720000|2022-01-06 03:12:00|105.63|103.03|105.52|102.92|105.63|103.03|105.52|102.92|0
1641438730000|2022-01-06 03:12:10|105.57|102.97|105.46|102.86|105.57|102.97|105.46|102.86|0
1641438740000|2022-01-06 03:12:20|105.57|102.97|105.52|102.92|105.57|102.97|105.52|102.92|0
1641438750000|2022-01-06 03:12:30|105.41|102.81|105.19|102.59|105.41|102.81|105.19|102.59|0
1641438760000|2022-01-06 03:12:40|105.3|102.7|105.19|102.59|105.3|102.7|105.19|102.59|0
1641438780000|2022-01-06 03:13:00|105.3|102.7|105.3|102.7|105.3|102.7|105.19|102.59|0
1641438790000|2022-01-06 03:13:10|105.41|102.81|105.41|102.81|105.41|102.81|105.35|102.75|0
1641438800000|2022-01-06 03:13:20|105.3|102.7|105.08|102.48|105.3|102.7|105.08|102.48|0
1641438810000|2022-01-06 03:13:30|105.13|102.53|105.13|102.53|105.19|102.59|105.13|102.53|0
1641438820000|2022-01-06 03:13:40|105.19|102.59|104.97|102.37|105.19|102.59|104.97|102.37|0
1641438830000|2022-01-06 03:13:50|105.02|102.42|105.13|102.53|105.13|102.53|105.02|102.42|0
1641438840000|2022-01-06 03:14:00|105.19|102.59|105.3|102.7|105.41|102.81|105.19|102.59|0
1641438850000|2022-01-06 03:14:10|105.19|102.59|105.3|102.7|105.41|102.81|105.19|102.59|0
1641438860000|2022-01-06 03:14:20|105.35|102.75|105.41|102.81|105.41|102.81|105.35|102.75|0
1641438870000|2022-01-06 03:14:30|105.52|102.92|105.46|102.86|105.63|103.03|105.46|102.86|0
1641438880000|2022-01-06 03:14:40|105.52|102.92|105.52|102.92|105.52|102.92|105.41|102.81|0
1641438890000|2022-01-06 03:14:50|105.63|103.03|105.74|103.14|105.74|103.14|105.63|103.03|0
1641438900000|2022-01-06 03:15:00|105.85|103.25|105.85|103.25|105.85|103.25|105.85|103.25|0
1641438910000|2022-01-06 03:15:10|105.79|103.19|105.85|103.25|105.85|103.25|105.79|103.19|0
1641438920000|2022-01-06 03:15:20|105.96|103.36|105.96|103.36|105.96|103.36|105.85|103.25|0
1641438930000|2022-01-06 03:15:30|106.07|103.47|106.07|103.47|106.07|103.47|106.07|103.47|0
1641438950000|2022-01-06 03:15:50|105.96|103.36|105.96|103.36|105.96|103.36|105.96|103.36|0
1641438960000|2022-01-06 03:16:00|105.85|103.25|105.68|103.08|105.85|103.25|105.68|103.08|0
1641438970000|2022-01-06 03:16:10|105.74|103.14|105.74|103.14|105.74|103.14|105.63|103.03|0
1641438990000|2022-01-06 03:16:30|105.68|103.08|105.63|103.03|105.74|103.14|105.63|103.03|0
1641439000000|2022-01-06 03:16:40|105.74|103.14|105.68|103.08|105.74|103.14|105.68|103.08|0
1641439010000|2022-01-06 03:16:50|105.74|103.14|105.63|103.03|105.74|103.14|105.63|103.03|0
1641439020000|2022-01-06 03:17:00|105.68|103.08|105.3|102.7|105.74|103.14|105.3|102.7|0
1641439030000|2022-01-06 03:17:10|105.08|102.48|105.19|102.59|105.19|102.59|105.08|102.48|0
1641439040000|2022-01-06 03:17:20|105.13|102.53|105.19|102.59|105.19|102.59|105.08|102.48|0
1641439050000|2022-01-06 03:17:30|105.35|102.75|105.19|102.59|105.35|102.75|105.19|102.59|0
1641439060000|2022-01-06 03:17:40|105.13|102.53|105.18|102.58|105.18|102.58|105.13|102.53|0
1641439070000|2022-01-06 03:17:50|105.29|102.69|105.4|102.8|105.4|102.8|105.29|102.69|0
1641439080000|2022-01-06 03:18:00|105.29|102.69|105.35|102.75|105.35|102.75|105.24|102.64|0
1641439090000|2022-01-06 03:18:10|105.4|102.8|105.57|102.97|105.57|102.97|105.4|102.8|0
1641439100000|2022-01-06 03:18:20|105.51|102.91|105.46|102.86|105.51|102.91|105.46|102.86|0
1641439110000|2022-01-06 03:18:30|105.4|102.8|105.4|102.8|105.4|102.8|105.4|102.8|0
1641439130000|2022-01-06 03:18:50|105.29|102.69|105.35|102.75|105.35|102.75|105.29|102.69|0
1641439140000|2022-01-06 03:19:00|105.29|102.69|105.29|102.69|105.4|102.8|105.29|102.69|0
1641439150000|2022-01-06 03:19:10|105.07|102.47|105.07|102.47|105.07|102.47|105.07|102.47|0
1641439170000|2022-01-06 03:19:30|105.02|102.42|105.07|102.47|105.07|102.47|105.02|102.42|0
1641439180000|2022-01-06 03:19:40|105.18|102.58|105.29|102.69|105.29|102.69|105.18|102.58|0
1641439190000|2022-01-06 03:19:50|105.4|102.8|105.51|102.91|105.51|102.91|105.4|102.8|0
1641439200000|2022-01-06 03:20:00|105.4|102.8|105.07|102.47|105.4|102.8|105.07|102.47|0
1641439210000|2022-01-06 03:20:10|105.18|102.58|105.29|102.69|105.29|102.69|105.18|102.58|0
1641439220000|2022-01-06 03:20:20|105.4|102.8|105.4|102.8|105.4|102.8|105.4|102.8|0
1641439230000|2022-01-06 03:20:30|105.51|102.91|105.51|102.91|105.51|102.91|105.51|102.91|0
1641439240000|2022-01-06 03:20:40|105.57|102.97|105.84|103.24|105.84|103.24|105.57|102.97|0
1641439250000|2022-01-06 03:20:50|105.73|103.13|105.84|103.24|105.84|103.24|105.73|103.13|0
1641439260000|2022-01-06 03:21:00|105.73|103.13|105.68|103.08|105.73|103.13|105.68|103.08|0
1641439270000|2022-01-06 03:21:10|105.73|103.13|105.73|103.13|105.73|103.13|105.73|103.13|0
1641439290000|2022-01-06 03:21:30|105.84|103.24|105.73|103.13|105.84|103.24|105.73|103.13|0
1641439310000|2022-01-06 03:21:50|105.62|103.02|105.62|103.02|105.62|103.02|105.62|103.02|0
1641439320000|2022-01-06 03:22:00|105.51|102.91|105.67|103.07|105.67|103.07|105.51|102.91|0
1641439330000|2022-01-06 03:22:10|105.73|103.13|105.95|103.35|105.95|103.35|105.73|103.13|0
1641439340000|2022-01-06 03:22:20|105.84|103.24|105.95|103.35|105.95|103.35|105.84|103.24|0
1641439360000|2022-01-06 03:22:40|106.01|103.41|106|103.4|106.06|103.46|105.95|103.35|0
1641439370000|2022-01-06 03:22:50|105.95|103.35|106|103.4|106.06|103.46|105.95|103.35|0
1641439380000|2022-01-06 03:23:00|105.95|103.35|106.06|103.46|106.06|103.46|105.95|103.35|0
1641439390000|2022-01-06 03:23:10|106|103.4|106.39|103.79|106.39|103.79|106|103.4|0
1641439400000|2022-01-06 03:23:20|106.34|103.74|106.17|103.57|106.34|103.74|106.17|103.57|0
1641439410000|2022-01-06 03:23:30|106.28|103.68|106.23|103.63|106.28|103.68|106.23|103.63|0
1641439420000|2022-01-06 03:23:40|106.28|103.68|106.17|103.57|106.28|103.68|106.17|103.57|0
1641439430000|2022-01-06 03:23:50|106.23|103.63|106.17|103.57|106.23|103.63|106.17|103.57|0
1641439440000|2022-01-06 03:24:00|106.06|103.46|106.06|103.46|106.17|103.57|106.06|103.46|0
1641439450000|2022-01-06 03:24:10|105.84|103.24|105.89|103.29|105.95|103.35|105.84|103.24|0
1641439460000|2022-01-06 03:24:20|105.84|103.24|105.95|103.35|105.95|103.35|105.84|103.24|0
1641439470000|2022-01-06 03:24:30|106|103.4|105.95|103.35|106.06|103.46|105.95|103.35|0
1641439480000|2022-01-06 03:24:40|105.84|103.24|105.89|103.29|105.95|103.35|105.84|103.24|0
1641439490000|2022-01-06 03:24:50|106.06|103.46|106.17|103.57|106.17|103.57|106.06|103.46|0
1641439510000|2022-01-06 03:25:10|106.06|103.46|105.95|103.35|106.06|103.46|105.95|103.35|0
1641439520000|2022-01-06 03:25:20|105.89|103.29|106|103.4|106|103.4|105.89|103.29|0
1641439530000|2022-01-06 03:25:30|105.95|103.35|106|103.4|106|103.4|105.95|103.35|0
1641439540000|2022-01-06 03:25:40|105.95|103.35|105.95|103.35|106|103.4|105.95|103.35|0
1641439550000|2022-01-06 03:25:50|106|103.4|106.17|103.57|106.17|103.57|106|103.4|0
1641439560000|2022-01-06 03:26:00|106.28|103.68|106.33|103.73|106.33|103.73|106.17|103.57|0
1641439570000|2022-01-06 03:26:10|106.28|103.68|106.28|103.68|106.28|103.68|106.28|103.68|0
1641439590000|2022-01-06 03:26:30|106.17|103.57|106.11|103.51|106.17|103.57|106.11|103.51|0
1641439600000|2022-01-06 03:26:40|106.06|103.46|106.06|103.46|106.06|103.46|106.06|103.46|0
1641439610000|2022-01-06 03:26:50|106.11|103.51|106.06|103.46|106.11|103.51|106.06|103.46|0
1641439620000|2022-01-06 03:27:00|105.95|103.35|105.89|103.29|105.95|103.35|105.89|103.29|0
1641439630000|2022-01-06 03:27:10|105.84|103.24|105.78|103.18|105.84|103.24|105.78|103.18|0
1641439640000|2022-01-06 03:27:20|105.73|103.13|105.62|103.02|105.73|103.13|105.62|103.02|0
1641439650000|2022-01-06 03:27:30|105.51|102.91|105.73|103.13|105.73|103.13|105.51|102.91|0
1641439670000|2022-01-06 03:27:50|105.78|103.18|105.84|103.24|105.84|103.24|105.78|103.18|0
1641439680000|2022-01-06 03:28:00|106|103.4|106|103.4|106|103.4|105.95|103.35|0
1641439690000|2022-01-06 03:28:10|105.95|103.35|106|103.4|106|103.4|105.95|103.35|0
1641439700000|2022-01-06 03:28:20|106.06|103.46|106.17|103.57|106.17|103.57|106.06|103.46|0
1641439710000|2022-01-06 03:28:30|106.28|103.68|106.28|103.68|106.28|103.68|106.28|103.68|0
1641439720000|2022-01-06 03:28:40|106.17|103.57|106.28|103.68|106.28|103.68|106.17|103.57|0
1641439730000|2022-01-06 03:28:50|106.33|103.73|106.33|103.73|106.33|103.73|106.33|103.73|0
1641439740000|2022-01-06 03:29:00|106.28|103.68|106.28|103.68|106.33|103.73|106.28|103.68|0
1641439750000|2022-01-06 03:29:10|106.39|103.79|106.5|103.9|106.5|103.9|106.39|103.79|0
1641439760000|2022-01-06 03:29:20|106.44|103.84|106.44|103.84|106.44|103.84|106.44|103.84|0
1641439770000|2022-01-06 03:29:30|106.5|103.9|106.5|103.9|106.5|103.9|106.39|103.79|0
1641439780000|2022-01-06 03:29:40|106.55|103.95|106.61|104.01|106.61|104.01|106.5|103.9|0
1641439790000|2022-01-06 03:29:50|106.55|103.95|106.5|103.9|106.55|103.95|106.5|103.9|0
1641439800000|2022-01-06 03:30:00|106.39|103.79|106.28|103.68|106.39|103.79|106.28|103.68|0
1641439810000|2022-01-06 03:30:10|106.33|103.73|106.39|103.79|106.39|103.79|106.33|103.73|0
1641439820000|2022-01-06 03:30:20|106.28|103.68|106.06|103.46|106.28|103.68|106.06|103.46|0
1641439830000|2022-01-06 03:30:30|105.95|103.35|105.84|103.24|105.95|103.35|105.84|103.24|0
1641439840000|2022-01-06 03:30:40|105.89|103.29|105.95|103.35|105.95|103.35|105.84|103.24|0
1641439850000|2022-01-06 03:30:50|105.84|103.24|105.84|103.24|105.84|103.24|105.84|103.24|0
1641439860000|2022-01-06 03:31:00|106.06|103.46|106.06|103.46|106.06|103.46|106.06|103.46|0
1641439870000|2022-01-06 03:31:10|105.95|103.35|106|103.4|106|103.4|105.95|103.35|0
1641439880000|2022-01-06 03:31:20|105.84|103.24|105.84|103.24|105.84|103.24|105.73|103.13|0
1641439890000|2022-01-06 03:31:30|105.78|103.18|105.84|103.24|105.84|103.24|105.73|103.13|0
1641439900000|2022-01-06 03:31:40|105.95|103.35|105.84|103.24|105.95|103.35|105.73|103.13|0
1641439910000|2022-01-06 03:31:50|105.89|103.29|105.95|103.35|105.95|103.35|105.84|103.24|0
1641439920000|2022-01-06 03:32:00|105.89|103.29|105.95|103.35|105.95|103.35|105.84|103.24|0
1641439930000|2022-01-06 03:32:10|105.89|103.29|105.89|103.29|105.89|103.29|105.89|103.29|0
1641439940000|2022-01-06 03:32:20|106.06|103.46|105.95|103.35|106.06|103.46|105.95|103.35|0
1641439950000|2022-01-06 03:32:30|105.84|103.24|105.62|103.02|105.84|103.24|105.62|103.02|0
1641439960000|2022-01-06 03:32:40|105.67|103.07|105.62|103.02|105.67|103.07|105.62|103.02|0
1641439970000|2022-01-06 03:32:50|105.51|102.91|105.62|103.02|105.62|103.02|105.51|102.91|0
1641439980000|2022-01-06 03:33:00|105.5|102.9|105.5|102.9|105.5|102.9|105.45|102.85|0
1641439990000|2022-01-06 03:33:10|105.61|103.01|105.56|102.96|105.61|103.01|105.56|102.96|0
1641440000000|2022-01-06 03:33:20|105.61|103.01|105.5|102.9|105.61|103.01|105.5|102.9|0
1641440010000|2022-01-06 03:33:30|105.61|103.01|105.61|103.01|105.61|103.01|105.61|103.01|0
1641440020000|2022-01-06 03:33:40|105.72|103.12|105.67|103.07|105.72|103.12|105.67|103.07|0
1641440030000|2022-01-06 03:33:50|105.72|103.12|105.83|103.23|105.83|103.23|105.72|103.12|0
1641440040000|2022-01-06 03:34:00|105.94|103.34|106.06|103.46|106.06|103.46|105.94|103.34|0
1641440050000|2022-01-06 03:34:10|106.17|103.57|106.17|103.57|106.17|103.57|106.17|103.57|0
1641440060000|2022-01-06 03:34:20|106|103.4|106.05|103.45|106.05|103.45|106|103.4|0
1641440080000|2022-01-06 03:34:40|106|103.4|106|103.4|106|103.4|106|103.4|0
1641440090000|2022-01-06 03:34:50|106.05|103.45|105.94|103.34|106.05|103.45|105.94|103.34|0
1641440100000|2022-01-06 03:35:00|105.78|103.18|105.72|103.12|105.78|103.18|105.72|103.12|0
1641440110000|2022-01-06 03:35:10|105.61|103.01|105.67|103.07|105.67|103.07|105.61|103.01|0
1641440120000|2022-01-06 03:35:20|105.72|103.12|105.5|102.9|105.72|103.12|105.5|102.9|0
1641440130000|2022-01-06 03:35:30|105.61|103.01|105.61|103.01|105.61|103.01|105.61|103.01|0
1641440140000|2022-01-06 03:35:40|105.67|103.07|105.83|103.23|105.83|103.23|105.67|103.07|0
1641440160000|2022-01-06 03:36:00|105.94|103.34|106.11|103.51|106.11|103.51|105.94|103.34|0
1641440170000|2022-01-06 03:36:10|106.16|103.56|106.16|103.56|106.22|103.62|106.16|103.56|0
1641440180000|2022-01-06 03:36:20|106.27|103.67|106.5|103.9|106.5|103.9|106.27|103.67|0
1641440190000|2022-01-06 03:36:30|106.61|104.01|106.61|104.01|106.61|104.01|106.5|103.9|0
1641440200000|2022-01-06 03:36:40|106.5|103.9|106.61|104.01|106.61|104.01|106.5|103.9|0
1641440210000|2022-01-06 03:36:50|106.5|103.9|106.5|103.9|106.5|103.9|106.5|103.9|0
1641440230000|2022-01-06 03:37:10|106.55|103.95|106.61|104.01|106.61|104.01|106.55|103.95|0
1641440240000|2022-01-06 03:37:20|106.5|103.9|106.61|104.01|106.61|104.01|106.5|103.9|0
1641440250000|2022-01-06 03:37:30|106.72|104.12|106.83|104.23|106.83|104.23|106.72|104.12|0
1641440260000|2022-01-06 03:37:40|106.72|104.12|106.72|104.12|106.72|104.12|106.72|104.12|0
1641440270000|2022-01-06 03:37:50|106.77|104.17|106.72|104.12|106.83|104.23|106.72|104.12|0
1641440290000|2022-01-06 03:38:10|106.61|104.01|106.72|104.12|106.72|104.12|106.61|104.01|0
1641440300000|2022-01-06 03:38:20|106.61|104.01|106.49|103.89|106.61|104.01|106.49|103.89|0
1641440310000|2022-01-06 03:38:30|106.38|103.78|106.27|103.67|106.38|103.78|106.16|103.56|0
1641440320000|2022-01-06 03:38:40|106.38|103.78|106.27|103.67|106.38|103.78|106.27|103.67|0
1641440330000|2022-01-06 03:38:50|106.33|103.73|106.27|103.67|106.33|103.73|106.27|103.67|0
1641440340000|2022-01-06 03:39:00|106.22|103.62|106.27|103.67|106.27|103.67|106.16|103.56|0
1641440350000|2022-01-06 03:39:10|106.33|103.73|106.27|103.67|106.38|103.78|106.27|103.67|0
1641440370000|2022-01-06 03:39:30|106.16|103.56|106.16|103.56|106.16|103.56|106.16|103.56|0
1641440380000|2022-01-06 03:39:40|106.27|103.67|106.27|103.67|106.27|103.67|106.27|103.67|0
1641440400000|2022-01-06 03:40:00|106.21|103.61|106.16|103.56|106.21|103.61|106.16|103.56|0
1641440410000|2022-01-06 03:40:10|106.05|103.45|105.77|103.17|106.05|103.45|105.77|103.17|0
1641440420000|2022-01-06 03:40:20|105.83|103.23|105.61|103.01|105.83|103.23|105.61|103.01|0
1641440430000|2022-01-06 03:40:30|105.72|103.12|105.72|103.12|105.72|103.12|105.72|103.12|0
1641440440000|2022-01-06 03:40:40|105.83|103.23|105.83|103.23|105.83|103.23|105.83|103.23|0
1641440460000|2022-01-06 03:41:00|105.66|103.06|105.55|102.95|105.66|103.06|105.55|102.95|0
1641440470000|2022-01-06 03:41:10|105.5|102.9|105.17|102.57|105.5|102.9|105.17|102.57|0
1641440480000|2022-01-06 03:41:20|104.84|102.24|105.06|102.46|105.06|102.46|104.84|102.24|0
1641440490000|2022-01-06 03:41:30|104.95|102.35|104.84|102.24|104.95|102.35|104.84|102.24|0
1641440500000|2022-01-06 03:41:40|104.73|102.13|104.4|101.8|104.73|102.13|104.29|101.69|0
1641440510000|2022-01-06 03:41:50|104.51|101.91|104.51|101.91|104.51|101.91|104.4|101.8|0
1641440520000|2022-01-06 03:42:00|104.62|102.02|104.62|102.02|104.73|102.13|104.62|102.02|0
1641440530000|2022-01-06 03:42:10|104.51|101.91|104.08|101.48|104.51|101.91|104.08|101.48|0
1641440540000|2022-01-06 03:42:20|104.18|101.58|104.24|101.64|104.24|101.64|104.18|101.58|0
1641440550000|2022-01-06 03:42:30|104.29|101.69|103.64|101.04|104.29|101.69|103.64|101.04|0
1641440560000|2022-01-06 03:42:40|103.75|101.15|103.64|101.04|103.91|101.31|103.64|101.04|0
1641440570000|2022-01-06 03:42:50|103.75|101.15|103.97|101.37|103.97|101.37|103.75|101.15|0
1641440580000|2022-01-06 03:43:00|104.07|101.47|103.97|101.37|104.07|101.47|103.97|101.37|0
1641440590000|2022-01-06 03:43:10|103.91|101.31|103.97|101.37|104.07|101.47|103.91|101.31|0
1641440600000|2022-01-06 03:43:20|104.07|101.47|103.97|101.37|104.07|101.47|103.97|101.37|0
1641440610000|2022-01-06 03:43:30|103.75|101.15|103.75|101.15|103.75|101.15|103.75|101.15|0
1641440620000|2022-01-06 03:43:40|103.8|101.2|103.97|101.37|103.97|101.37|103.75|101.15|0
1641440630000|2022-01-06 03:43:50|103.86|101.26|103.75|101.15|103.86|101.26|103.75|101.15|0
1641440640000|2022-01-06 03:44:00|103.86|101.26|103.86|101.26|103.86|101.26|103.75|101.15|0
1641440650000|2022-01-06 03:44:10|103.97|101.37|103.75|101.15|103.97|101.37|103.75|101.15|0
1641440660000|2022-01-06 03:44:20|103.86|101.26|103.75|101.15|103.86|101.26|103.75|101.15|0
1641440670000|2022-01-06 03:44:30|103.64|101.04|103.75|101.15|103.75|101.15|103.64|101.04|0
1641440680000|2022-01-06 03:44:40|103.64|101.04|103.31|100.71|103.75|101.15|103.31|100.71|0
1641440700000|2022-01-06 03:45:00|103.42|100.82|103.31|100.71|103.47|100.87|103.31|100.71|0
1641440710000|2022-01-06 03:45:10|103.2|100.6|103.42|100.82|103.42|100.82|103.1|100.5|0
1641440720000|2022-01-06 03:45:20|103.31|100.71|103.1|100.5|103.31|100.71|103.1|100.5|0
1641440730000|2022-01-06 03:45:30|103.2|100.6|102.66|100.06|103.2|100.6|102.66|100.06|0
1641440740000|2022-01-06 03:45:40|102.77|100.17|102.77|100.17|102.88|100.28|102.77|100.17|0
1641440750000|2022-01-06 03:45:50|102.66|100.06|102.66|100.06|102.66|100.06|102.66|100.06|0
1641440760000|2022-01-06 03:46:00|102.77|100.17|102.66|100.06|102.77|100.17|102.66|100.06|0
1641440770000|2022-01-06 03:46:10|102.61|100.01|102.55|99.95|102.66|100.06|102.55|99.95|0
1641440780000|2022-01-06 03:46:20|102.45|99.85|102.55|99.95|102.66|100.06|102.45|99.85|0
1641440790000|2022-01-06 03:46:30|102.34|99.74|102.23|99.63|102.34|99.74|102.23|99.63|0
1641440800000|2022-01-06 03:46:40|102.12|99.52|102.23|99.63|102.23|99.63|102.12|99.52|0
1641440810000|2022-01-06 03:46:50|102.12|99.52|102.12|99.52|102.12|99.52|102.12|99.52|0
1641440820000|2022-01-06 03:47:00|102.34|99.74|102.34|99.74|102.34|99.74|102.34|99.74|0
1641440830000|2022-01-06 03:47:10|102.45|99.85|102.23|99.63|102.45|99.85|102.23|99.63|0
1641440840000|2022-01-06 03:47:20|102.34|99.74|102.12|99.52|102.34|99.74|102.12|99.52|0
1641440850000|2022-01-06 03:47:30|102.23|99.63|102.23|99.63|102.23|99.63|102.23|99.63|0
1641440870000|2022-01-06 03:47:50|102.12|99.52|102.12|99.52|102.12|99.52|102.12|99.52|0
1641440900000|2022-01-06 03:48:20|101.69|99.09|101.69|99.09|101.69|99.09|101.69|99.09|0
1641440910000|2022-01-06 03:48:30|101.8|99.2|101.8|99.2|101.8|99.2|101.69|99.09|0
1641440920000|2022-01-06 03:48:40|101.69|99.09|101.8|99.2|101.8|99.2|101.58|98.98|0
1641440930000|2022-01-06 03:48:50|101.91|99.31|101.91|99.31|102.12|99.52|101.91|99.31|0
1641440940000|2022-01-06 03:49:00|102.12|99.52|102.12|99.52|102.12|99.52|102.12|99.52|0
1641440950000|2022-01-06 03:49:10|102.01|99.41|101.58|98.98|102.01|99.41|101.58|98.98|0
1641440960000|2022-01-06 03:49:20|101.69|99.09|101.58|98.98|101.69|99.09|101.58|98.98|0
1641440970000|2022-01-06 03:49:30|101.8|99.2|101.91|99.31|101.91|99.31|101.8|99.2|0
1641440980000|2022-01-06 03:49:40|101.8|99.2|101.91|99.31|101.91|99.31|101.8|99.2|0
1641440990000|2022-01-06 03:49:50|101.8|99.2|101.8|99.2|101.8|99.2|101.8|99.2|0
1641441000000|2022-01-06 03:50:00|101.9|99.3|101.85|99.25|101.9|99.3|101.8|99.2|0
1641441010000|2022-01-06 03:50:10|101.8|99.2|101.85|99.25|101.9|99.3|101.8|99.2|0
1641441020000|2022-01-06 03:50:20|101.8|99.2|102.01|99.41|102.01|99.41|101.8|99.2|0
1641441040000|2022-01-06 03:50:40|101.9|99.3|102.01|99.41|102.01|99.41|101.9|99.3|0
1641441050000|2022-01-06 03:50:50|102.12|99.52|102.12|99.52|102.17|99.57|102.12|99.52|0
1641441060000|2022-01-06 03:51:00|102.01|99.41|102.01|99.41|102.12|99.52|102.01|99.41|0
1641441070000|2022-01-06 03:51:10|101.9|99.3|101.9|99.3|102.01|99.41|101.9|99.3|0
1641441080000|2022-01-06 03:51:20|101.8|99.2|101.8|99.2|101.8|99.2|101.69|99.09|0
1641441090000|2022-01-06 03:51:30|101.69|99.09|101.8|99.2|101.8|99.2|101.69|99.09|0
1641441100000|2022-01-06 03:51:40|101.58|98.98|101.69|99.09|101.69|99.09|101.58|98.98|0
1641441110000|2022-01-06 03:51:50|101.58|98.98|101.58|98.98|101.58|98.98|101.47|98.87|0
1641441120000|2022-01-06 03:52:00|101.69|99.09|101.8|99.2|101.8|99.2|101.69|99.09|0
1641441130000|2022-01-06 03:52:10|101.58|98.98|101.8|99.2|101.8|99.2|101.58|98.98|0
1641441140000|2022-01-06 03:52:20|101.9|99.3|101.8|99.2|101.9|99.3|101.8|99.2|0
1641441150000|2022-01-06 03:52:30|101.69|99.09|101.58|98.98|101.8|99.2|101.58|98.98|0
1641441160000|2022-01-06 03:52:40|101.47|98.87|101.37|98.77|101.47|98.87|101.37|98.77|0
1641441170000|2022-01-06 03:52:50|101.47|98.87|101.05|98.45|101.47|98.87|101.05|98.45|0
1641441180000|2022-01-06 03:53:00|100.94|98.34|101.15|98.55|101.15|98.55|100.94|98.34|0
1641441190000|2022-01-06 03:53:10|101.04|98.44|101.04|98.44|101.04|98.44|101.04|98.44|0
1641441200000|2022-01-06 03:53:20|100.94|98.34|100.72|98.12|100.94|98.34|100.72|98.12|0
1641441210000|2022-01-06 03:53:30|100.83|98.23|100.83|98.23|100.94|98.34|100.83|98.23|0
1641441220000|2022-01-06 03:53:40|100.94|98.34|100.94|98.34|100.94|98.34|100.94|98.34|0
1641441230000|2022-01-06 03:53:50|100.88|98.28|100.83|98.23|100.94|98.34|100.83|98.23|0
1641441240000|2022-01-06 03:54:00|100.94|98.34|101.04|98.44|101.04|98.44|100.94|98.34|0
1641441250000|2022-01-06 03:54:10|101.15|98.55|100.72|98.12|101.15|98.55|100.72|98.12|0
1641441280000|2022-01-06 03:54:40|100.19|97.59|100.19|97.59|100.19|97.59|100.19|97.59|0
1641441300000|2022-01-06 03:55:00|100.3|97.7|100.56|97.96|100.56|97.96|100.3|97.7|0
1641441310000|2022-01-06 03:55:10|100.51|97.91|100.19|97.59|100.51|97.91|100.19|97.59|0
1641441330000|2022-01-06 03:55:30|100.3|97.7|100.19|97.59|100.3|97.7|100.19|97.59|0
1641441340000|2022-01-06 03:55:40|100.3|97.7|101.92|99.32|101.92|99.32|100.3|97.7|0
1641441350000|2022-01-06 03:55:50|101.81|99.21|101.32|98.72|101.81|99.21|101.11|98.51|0
1641441360000|2022-01-06 03:56:00|101.21|98.61|101.32|98.72|101.32|98.72|101.21|98.61|0
1641441380000|2022-01-06 03:56:20|101.43|98.83|101.43|98.83|101.43|98.83|101.43|98.83|0
1641441390000|2022-01-06 03:56:30|101.32|98.72|101.32|98.72|101.32|98.72|101.32|98.72|0
1641441400000|2022-01-06 03:56:40|101.21|98.61|101|98.4|101.21|98.61|101|98.4|0
1641441420000|2022-01-06 03:57:00|101.05|98.45|101.21|98.61|101.21|98.61|101|98.4|0
1641441430000|2022-01-06 03:57:10|101.16|98.56|101.11|98.51|101.16|98.56|101.11|98.51|0
1641441440000|2022-01-06 03:57:20|101.21|98.61|101.05|98.45|101.21|98.61|101.05|98.45|0
1641441450000|2022-01-06 03:57:30|101|98.4|100.79|98.19|101|98.4|100.68|98.08|0
1641441460000|2022-01-06 03:57:40|100.68|98.08|100.79|98.19|100.79|98.19|100.68|98.08|0
1641441470000|2022-01-06 03:57:50|100.73|98.13|100.68|98.08|100.79|98.19|100.68|98.08|0
1641441480000|2022-01-06 03:58:00|100.79|98.19|100.89|98.29|100.89|98.29|100.68|98.08|0
1641441490000|2022-01-06 03:58:10|101.11|98.51|101|98.4|101.11|98.51|100.89|98.29|0
1641441500000|2022-01-06 03:58:20|100.89|98.29|100.73|98.13|100.89|98.29|100.68|98.08|0
1641441510000|2022-01-06 03:58:30|100.36|97.76|100.36|97.76|100.36|97.76|100.26|97.66|0
1641441520000|2022-01-06 03:58:40|100.26|97.66|100.26|97.66|100.26|97.66|100.26|97.66|0
1641441530000|2022-01-06 03:58:50|100.15|97.55|100.15|97.55|100.15|97.55|100.15|97.55|0
1641441540000|2022-01-06 03:59:00|100.57|97.97|100.57|97.97|100.68|98.08|100.57|97.97|0
1641441550000|2022-01-06 03:59:10|100.68|98.08|100.26|97.66|100.68|98.08|100.26|97.66|0
1641441560000|2022-01-06 03:59:20|100.31|97.71|100.41|97.81|100.41|97.81|100.25|97.65|0
1641441570000|2022-01-06 03:59:30|100.47|97.87|100.36|97.76|100.47|97.87|100.25|97.65|0
1641441580000|2022-01-06 03:59:40|100.25|97.65|100.36|97.76|100.36|97.76|100.25|97.65|0
1641441590000|2022-01-06 03:59:50|100.25|97.65|100.36|97.76|100.36|97.76|100.25|97.65|0
1641441600000|2022-01-06 04:00:00|100.57|97.97|100.57|97.97|100.57|97.97|100.47|97.87|0
1641441610000|2022-01-06 04:00:10|100.68|98.08|100.89|98.29|100.89|98.29|100.68|98.08|0
1641441620000|2022-01-06 04:00:20|101|98.4|101.1|98.5|101.1|98.5|101|98.4|0
1641441630000|2022-01-06 04:00:30|101|98.4|100.94|98.34|101|98.4|100.79|98.19|0
1641441640000|2022-01-06 04:00:40|101|98.4|101|98.4|101.1|98.5|101|98.4|0
1641441650000|2022-01-06 04:00:50|100.89|98.29|101|98.4|101|98.4|100.89|98.29|0
1641441660000|2022-01-06 04:01:00|101.05|98.45|100.89|98.29|101.1|98.5|100.89|98.29|0
1641441670000|2022-01-06 04:01:10|100.57|97.97|100.41|97.81|100.57|97.97|100.36|97.76|0
1641441680000|2022-01-06 04:01:20|100.47|97.87|100.25|97.65|100.57|97.97|100.25|97.65|0
1641441690000|2022-01-06 04:01:30|100.36|97.76|100.57|97.97|100.57|97.97|100.36|97.76|0
1641441700000|2022-01-06 04:01:40|100.68|98.08|100.68|98.08|100.68|98.08|100.57|97.97|0
1641441710000|2022-01-06 04:01:50|100.57|97.97|100.68|98.08|100.68|98.08|100.57|97.97|0
1641441720000|2022-01-06 04:02:00|100.41|97.81|100.25|97.65|100.41|97.81|100.25|97.65|0
1641441730000|2022-01-06 04:02:10|100.36|97.76|100.57|97.97|100.57|97.97|100.36|97.76|0
1641441740000|2022-01-06 04:02:20|100.47|97.87|100.57|97.97|100.57|97.97|100.47|97.87|0
1641441750000|2022-01-06 04:02:30|100.52|97.92|100.57|97.97|100.57|97.97|100.52|97.92|0
1641441760000|2022-01-06 04:02:40|100.62|98.02|100.68|98.08|100.68|98.08|100.57|97.97|0
1641441770000|2022-01-06 04:02:50|100.62|98.02|100.68|98.08|100.68|98.08|100.62|98.02|0
1641441780000|2022-01-06 04:03:00|100.57|97.97|100.46|97.86|100.57|97.97|100.36|97.76|0
1641441790000|2022-01-06 04:03:10|100.36|97.76|100.25|97.65|100.36|97.76|100.25|97.65|0
1641441800000|2022-01-06 04:03:20|100.46|97.86|100.36|97.76|100.46|97.86|100.36|97.76|0
1641441810000|2022-01-06 04:03:30|100.41|97.81|100.25|97.65|100.46|97.86|100.25|97.65|0
1641441830000|2022-01-06 04:03:50|100.3|97.7|100.36|97.76|100.36|97.76|100.3|97.7|0
1641441840000|2022-01-06 04:04:00|100.41|97.81|100.36|97.76|100.41|97.81|100.25|97.65|0
1641441850000|2022-01-06 04:04:10|100.3|97.7|100.41|97.81|100.41|97.81|100.3|97.7|0
1641441860000|2022-01-06 04:04:20|100.36|97.76|100.51|97.91|100.51|97.91|100.36|97.76|0
1641441870000|2022-01-06 04:04:30|100.46|97.86|100.36|97.76|100.46|97.86|100.36|97.76|0
1641441880000|2022-01-06 04:04:40|100.41|97.81|100.36|97.76|100.46|97.86|100.36|97.76|0
1641441900000|2022-01-06 04:05:00|100.15|97.55|100.15|97.55|100.15|97.55|100.15|97.55|0
1641441910000|2022-01-06 04:05:10|100.04|97.44|100.15|97.55|100.15|97.55|100.04|97.44|0
1641441930000|2022-01-06 04:05:30|100.2|97.6|100.25|97.65|100.25|97.65|100.15|97.55|0
1641441940000|2022-01-06 04:05:40|100.15|97.55|100.04|97.44|100.15|97.55|100.04|97.44|0
1641441960000|2022-01-06 04:06:00|100.09|97.49|100.14|97.54|100.14|97.54|100.09|97.49|0
1641441970000|2022-01-06 04:06:10|100.04|97.44|100.04|97.44|100.04|97.44|100.04|97.44|0
1641441990000|2022-01-06 04:06:30|100.25|97.65|100.25|97.65|100.25|97.65|100.25|97.65|0
1641442000000|2022-01-06 04:06:40|100.14|97.54|100.14|97.54|100.14|97.54|100.14|97.54|0
1641442010000|2022-01-06 04:06:50|100.09|97.49|100.09|97.49|100.09|97.49|100.09|97.49|0
1641442020000|2022-01-06 04:07:00|100.14|97.54|100.09|97.49|100.14|97.54|100.09|97.49|0
1641442030000|2022-01-06 04:07:10|100.14|97.54|100.14|97.54|100.14|97.54|100.14|97.54|0
1641442040000|2022-01-06 04:07:20|100.25|97.65|100.25|97.65|100.25|97.65|100.25|97.65|0
1641442050000|2022-01-06 04:07:30|100.36|97.76|100.78|98.18|100.78|98.18|100.36|97.76|0
1641442060000|2022-01-06 04:07:40|100.67|98.07|100.67|98.07|100.73|98.13|100.67|98.07|0
1641442070000|2022-01-06 04:07:50|100.46|97.86|100.51|97.91|100.57|97.97|100.46|97.86|0
1641442080000|2022-01-06 04:08:00|100.57|97.97|100.25|97.65|100.57|97.97|100.14|97.54|0
1641442090000|2022-01-06 04:08:10|100.36|97.76|100.25|97.65|100.36|97.76|100.25|97.65|0
1641442100000|2022-01-06 04:08:20|100.36|97.76|100.36|97.76|100.36|97.76|100.3|97.7|0
1641442110000|2022-01-06 04:08:30|100.3|97.7|100.46|97.86|100.46|97.86|100.3|97.7|0
1641442120000|2022-01-06 04:08:40|100.57|97.97|100.67|98.07|100.67|98.07|100.57|97.97|0
1641442130000|2022-01-06 04:08:50|100.78|98.18|100.78|98.18|100.78|98.18|100.72|98.12|0
1641442140000|2022-01-06 04:09:00|100.89|98.29|100.89|98.29|100.89|98.29|100.78|98.18|0
1641442150000|2022-01-06 04:09:10|100.99|98.39|100.89|98.29|100.99|98.39|100.89|98.29|0
1641442160000|2022-01-06 04:09:20|100.94|98.34|100.99|98.39|100.99|98.39|100.94|98.34|0
1641442170000|2022-01-06 04:09:30|100.89|98.29|100.78|98.18|100.89|98.29|100.78|98.18|0
1641442180000|2022-01-06 04:09:40|100.83|98.23|100.89|98.29|100.89|98.29|100.83|98.23|0
1641442190000|2022-01-06 04:09:50|100.99|98.39|100.94|98.34|100.99|98.39|100.89|98.29|0
1641442200000|2022-01-06 04:10:00|100.67|98.07|100.67|98.07|100.67|98.07|100.67|98.07|0
1641442210000|2022-01-06 04:10:10|100.78|98.18|100.83|98.23|100.83|98.23|100.78|98.18|0
1641442220000|2022-01-06 04:10:20|100.72|98.12|100.78|98.18|100.78|98.18|100.67|98.07|0
1641442230000|2022-01-06 04:10:30|100.67|98.07|100.78|98.18|100.78|98.18|100.67|98.07|0
1641442240000|2022-01-06 04:10:40|100.72|98.12|100.46|97.86|100.72|98.12|100.46|97.86|0
1641442250000|2022-01-06 04:10:50|100.57|97.97|100.25|97.65|100.57|97.97|100.25|97.65|0
1641442260000|2022-01-06 04:11:00|100.35|97.75|100.46|97.86|100.46|97.86|100.35|97.75|0
1641442280000|2022-01-06 04:11:20|100.51|97.91|100.57|97.97|100.67|98.07|100.51|97.91|0
1641442290000|2022-01-06 04:11:30|100.67|98.07|100.46|97.86|100.67|98.07|100.46|97.86|0
1641442300000|2022-01-06 04:11:40|100.51|97.91|100.46|97.86|100.51|97.91|100.46|97.86|0
1641442310000|2022-01-06 04:11:50|100.57|97.97|100.35|97.75|100.57|97.97|100.3|97.7|0
1641442320000|2022-01-06 04:12:00|100.46|97.86|100.46|97.86|100.46|97.86|100.46|97.86|0
1641442340000|2022-01-06 04:12:20|100.57|97.97|100.72|98.12|100.72|98.12|100.57|97.97|0
1641442350000|2022-01-06 04:12:30|100.67|98.07|100.67|98.07|100.67|98.07|100.56|97.96|0
1641442360000|2022-01-06 04:12:40|100.78|98.18|100.78|98.18|100.78|98.18|100.72|98.12|0
1641442370000|2022-01-06 04:12:50|100.67|98.07|100.78|98.18|100.78|98.18|100.67|98.07|0
1641442380000|2022-01-06 04:13:00|100.88|98.28|100.88|98.28|100.88|98.28|100.88|98.28|0
1641442390000|2022-01-06 04:13:10|100.78|98.18|100.78|98.18|100.78|98.18|100.78|98.18|0
1641442400000|2022-01-06 04:13:20|100.67|98.07|100.67|98.07|100.67|98.07|100.67|98.07|0
1641442410000|2022-01-06 04:13:30|100.62|98.02|100.67|98.07|100.67|98.07|100.62|98.02|0
1641442420000|2022-01-06 04:13:40|100.56|97.96|100.56|97.96|100.56|97.96|100.35|97.75|0
1641442430000|2022-01-06 04:13:50|100.46|97.86|100.56|97.96|100.56|97.96|100.46|97.86|0
1641442440000|2022-01-06 04:14:00|100.62|98.02|100.56|97.96|100.62|98.02|100.56|97.96|0
1641442450000|2022-01-06 04:14:10|100.67|98.07|100.56|97.96|100.67|98.07|100.56|97.96|0
1641442460000|2022-01-06 04:14:20|100.67|98.07|100.67|98.07|100.67|98.07|100.67|98.07|0
1641442470000|2022-01-06 04:14:30|100.61|98.01|100.61|98.01|100.61|98.01|100.61|98.01|0
1641442480000|2022-01-06 04:14:40|100.67|98.07|100.78|98.18|100.78|98.18|100.67|98.07|0
1641442490000|2022-01-06 04:14:50|100.83|98.23|100.78|98.18|100.83|98.23|100.78|98.18|0
1641442500000|2022-01-06 04:15:00|100.67|98.07|100.67|98.07|100.67|98.07|100.67|98.07|0
1641442510000|2022-01-06 04:15:10|100.78|98.18|100.88|98.28|100.88|98.28|100.78|98.18|0
1641442520000|2022-01-06 04:15:20|100.72|98.12|100.78|98.18|100.78|98.18|100.72|98.12|0
1641442530000|2022-01-06 04:15:30|100.72|98.12|100.56|97.96|100.72|98.12|100.56|97.96|0
1641442540000|2022-01-06 04:15:40|100.61|98.01|100.61|98.01|100.61|98.01|100.61|98.01|0
1641442550000|2022-01-06 04:15:50|100.56|97.96|100.72|98.12|100.72|98.12|100.56|97.96|0
1641442560000|2022-01-06 04:16:00|100.78|98.18|100.67|98.07|100.78|98.18|100.67|98.07|0
1641442570000|2022-01-06 04:16:10|100.78|98.18|100.78|98.18|100.78|98.18|100.78|98.18|0
1641442580000|2022-01-06 04:16:20|100.67|98.07|100.56|97.96|100.67|98.07|100.56|97.96|0
1641442590000|2022-01-06 04:16:30|100.61|98.01|100.77|98.17|100.77|98.17|100.61|98.01|0
1641442600000|2022-01-06 04:16:40|100.67|98.07|100.77|98.17|100.77|98.17|100.67|98.07|0
1641442610000|2022-01-06 04:16:50|100.67|98.07|100.72|98.12|100.77|98.17|100.67|98.07|0
1641442620000|2022-01-06 04:17:00|100.67|98.07|100.72|98.12|100.77|98.17|100.67|98.07|0
1641442630000|2022-01-06 04:17:10|100.67|98.07|100.67|98.07|100.67|98.07|100.67|98.07|0
1641442640000|2022-01-06 04:17:20|100.77|98.17|100.77|98.17|100.77|98.17|100.77|98.17|0
1641442650000|2022-01-06 04:17:30|100.67|98.07|100.35|97.75|100.67|98.07|100.24|97.64|0
1641442660000|2022-01-06 04:17:40|100.29|97.69|100.4|97.8|100.4|97.8|100.29|97.69|0
1641442670000|2022-01-06 04:17:50|100.46|97.86|100.56|97.96|100.56|97.96|100.46|97.86|0
1641442680000|2022-01-06 04:18:00|100.46|97.86|100.46|97.86|100.46|97.86|100.35|97.75|0
1641442690000|2022-01-06 04:18:10|100.35|97.75|100.46|97.86|100.46|97.86|100.35|97.75|0
1641442710000|2022-01-06 04:18:30|100.35|97.75|100.45|97.85|100.45|97.85|100.35|97.75|0
1641442730000|2022-01-06 04:18:50|100.24|97.64|100.24|97.64|100.24|97.64|100.14|97.54|0
1641442740000|2022-01-06 04:19:00|100.14|97.54|100.14|97.54|100.19|97.59|100.14|97.54|0
1641442750000|2022-01-06 04:19:10|100.24|97.64|100.24|97.64|100.24|97.64|100.24|97.64|0
1641442760000|2022-01-06 04:19:20|100.14|97.54|100.29|97.69|100.35|97.75|100.14|97.54|0
1641442770000|2022-01-06 04:19:30|100.35|97.75|100.24|97.64|100.35|97.75|100.24|97.64|0
1641442780000|2022-01-06 04:19:40|100.14|97.54|100.03|97.43|100.19|97.59|100.03|97.43|0
1641442790000|2022-01-06 04:19:50|100.08|97.48|100.14|97.54|100.14|97.54|100.08|97.48|0
1641442800000|2022-01-06 04:20:00|100.19|97.59|100.14|97.54|100.24|97.64|100.14|97.54|0
1641442810000|2022-01-06 04:20:10|100.08|97.48|100.08|97.48|100.08|97.48|100.08|97.48|0
1641442820000|2022-01-06 04:20:20|100.14|97.54|100.08|97.48|100.14|97.54|100.08|97.48|0
1641442830000|2022-01-06 04:20:30|100.03|97.43|100.14|97.54|100.14|97.54|100.03|97.43|0
1641442840000|2022-01-06 04:20:40|100.03|97.43|100.03|97.43|100.03|97.43|100.03|97.43|0
1641442850000|2022-01-06 04:20:50|100.14|97.54|100.24|97.64|100.24|97.64|100.14|97.54|0
1641442860000|2022-01-06 04:21:00|100.14|97.54|100.24|97.64|100.35|97.75|100.14|97.54|0
1641442880000|2022-01-06 04:21:20|100.29|97.69|100.35|97.75|100.35|97.75|100.29|97.69|0
1641442890000|2022-01-06 04:21:30|100.45|97.85|100.56|97.96|100.56|97.96|100.45|97.85|0
1641442900000|2022-01-06 04:21:40|100.45|97.85|100.4|97.8|100.45|97.85|100.35|97.75|0
1641442910000|2022-01-06 04:21:50|100.35|97.75|100.56|97.96|100.56|97.96|100.35|97.75|0
1641442920000|2022-01-06 04:22:00|100.67|98.07|100.61|98.01|100.67|98.07|100.61|98.01|0
1641442930000|2022-01-06 04:22:10|100.67|98.07|100.88|98.28|100.88|98.28|100.67|98.07|0
1641442940000|2022-01-06 04:22:20|100.77|98.17|100.56|97.96|100.77|98.17|100.56|97.96|0
1641442950000|2022-01-06 04:22:30|100.61|98.01|100.66|98.06|100.66|98.06|100.61|98.01|0
1641442960000|2022-01-06 04:22:40|100.56|97.96|100.45|97.85|100.56|97.96|100.45|97.85|0
1641442970000|2022-01-06 04:22:50|100.5|97.9|100.45|97.85|100.56|97.96|100.45|97.85|0
1641442980000|2022-01-06 04:23:00|100.35|97.75|100.35|97.75|100.45|97.85|100.35|97.75|0
1641442990000|2022-01-06 04:23:10|100.24|97.64|100.35|97.75|100.35|97.75|100.24|97.64|0
1641443000000|2022-01-06 04:23:20|100.24|97.64|100.35|97.75|100.35|97.75|100.24|97.64|0
1641443020000|2022-01-06 04:23:40|100.45|97.85|100.45|97.85|100.5|97.9|100.45|97.85|0
1641443030000|2022-01-06 04:23:50|100.35|97.75|100.4|97.8|100.45|97.85|100.35|97.75|0
1641443040000|2022-01-06 04:24:00|100.45|97.85|100.24|97.64|100.45|97.85|100.24|97.64|0
1641443050000|2022-01-06 04:24:10|100.35|97.75|100.35|97.75|100.35|97.75|100.35|97.75|0
1641443060000|2022-01-06 04:24:20|100.24|97.64|100.24|97.64|100.24|97.64|100.18|97.58|0
1641443070000|2022-01-06 04:24:30|100.03|97.43|100.03|97.43|100.03|97.43|100.03|97.43|0
1641443100000|2022-01-06 04:25:00|100.13|97.53|100.24|97.64|100.24|97.64|100.13|97.53|0
1641443110000|2022-01-06 04:25:10|100.34|97.74|100.24|97.64|100.34|97.74|100.24|97.64|0
1641443120000|2022-01-06 04:25:20|100.34|97.74|100.29|97.69|100.34|97.74|100.29|97.69|0
1641443130000|2022-01-06 04:25:30|100.24|97.64|100.24|97.64|100.24|97.64|100.24|97.64|0
1641443140000|2022-01-06 04:25:40|100.34|97.74|100.45|97.85|100.45|97.85|100.34|97.74|0
1641443150000|2022-01-06 04:25:50|100.4|97.8|100.34|97.74|100.4|97.8|100.34|97.74|0
1641443160000|2022-01-06 04:26:00|100.45|97.85|100.45|97.85|100.45|97.85|100.45|97.85|0
1641443180000|2022-01-06 04:26:20|100.34|97.74|100.34|97.74|100.34|97.74|100.34|97.74|0
1641443190000|2022-01-06 04:26:30|100.45|97.85|100.45|97.85|100.45|97.85|100.45|97.85|0
1641443200000|2022-01-06 04:26:40|100.56|97.96|100.56|97.96|100.56|97.96|100.56|97.96|0
1641443210000|2022-01-06 04:26:50|100.34|97.74|100.34|97.74|100.45|97.85|100.34|97.74|0
1641443220000|2022-01-06 04:27:00|100.45|97.85|100.45|97.85|100.45|97.85|100.45|97.85|0
1641443240000|2022-01-06 04:27:20|100.56|97.96|100.56|97.96|100.56|97.96|100.56|97.96|0
1641443260000|2022-01-06 04:27:40|100.45|97.85|100.45|97.85|100.45|97.85|100.45|97.85|0
1641443270000|2022-01-06 04:27:50|100.34|97.74|100.34|97.74|100.34|97.74|100.34|97.74|0
1641443290000|2022-01-06 04:28:10|100.13|97.53|100.08|97.48|100.13|97.53|100.08|97.48|0
1641443300000|2022-01-06 04:28:20|100.13|97.53|100.02|97.42|100.13|97.53|100.02|97.42|0
1641443310000|2022-01-06 04:28:30|100.13|97.53|100.13|97.53|100.13|97.53|100.13|97.53|0
1641443340000|2022-01-06 04:29:00|100.02|97.42|100.24|97.64|100.24|97.64|100.02|97.42|0
1641443350000|2022-01-06 04:29:10|100.13|97.53|100.13|97.53|100.13|97.53|100.13|97.53|0
1641443370000|2022-01-06 04:29:30|100.24|97.64|100.24|97.64|100.24|97.64|100.24|97.64|0
1641443380000|2022-01-06 04:29:40|100.34|97.74|100.34|97.74|100.34|97.74|100.34|97.74|0
1641443390000|2022-01-06 04:29:50|100.24|97.64|100.24|97.64|100.24|97.64|100.24|97.64|0
1641443400000|2022-01-06 04:30:00|100.34|97.74|100.24|97.64|100.34|97.74|100.24|97.64|0
1641443410000|2022-01-06 04:30:10|100.34|97.74|100.34|97.74|100.34|97.74|100.34|97.74|0
1641443420000|2022-01-06 04:30:20|100.39|97.79|100.24|97.64|100.39|97.79|100.24|97.64|0
1641443430000|2022-01-06 04:30:30|100.34|97.74|100.34|97.74|100.34|97.74|100.34|97.74|0
1641443450000|2022-01-06 04:30:50|100.24|97.64|100.24|97.64|100.24|97.64|100.24|97.64|0
1641443460000|2022-01-06 04:31:00|100.23|97.63|100.23|97.63|100.23|97.63|100.23|97.63|0
1641443470000|2022-01-06 04:31:10|100.13|97.53|100.13|97.53|100.13|97.53|100.13|97.53|0
1641443490000|2022-01-06 04:31:30|100.23|97.63|100.34|97.74|100.34|97.74|100.23|97.63|0
1641443500000|2022-01-06 04:31:40|100.23|97.63|100.23|97.63|100.23|97.63|100.23|97.63|0
1641443520000|2022-01-06 04:32:00|100.34|97.74|100.23|97.63|100.34|97.74|100.23|97.63|0
1641443530000|2022-01-06 04:32:10|100.13|97.53|100.23|97.63|100.23|97.63|100.13|97.53|0
1641443540000|2022-01-06 04:32:20|100.29|97.69|100.23|97.63|100.34|97.74|100.23|97.63|0
1641443550000|2022-01-06 04:32:30|100.34|97.74|100.23|97.63|100.34|97.74|100.23|97.63|0
1641443560000|2022-01-06 04:32:40|100.34|97.74|100.13|97.53|100.34|97.74|100.13|97.53|0
1641443570000|2022-01-06 04:32:50|100.18|97.58|100.23|97.63|100.23|97.63|100.13|97.53|0
1641443580000|2022-01-06 04:33:00|100.18|97.58|100.13|97.53|100.18|97.58|100.13|97.53|0
1641443590000|2022-01-06 04:33:10|100.18|97.58|100.23|97.63|100.23|97.63|100.18|97.58|0
1641443600000|2022-01-06 04:33:20|100.13|97.53|100.23|97.63|100.23|97.63|100.13|97.53|0
1641443610000|2022-01-06 04:33:30|100.13|97.53|100.23|97.63|100.23|97.63|100.13|97.53|0
1641443620000|2022-01-06 04:33:40|100.13|97.53|100.13|97.53|100.13|97.53|100.13|97.53|0
1641443650000|2022-01-06 04:34:10|100.07|97.47|100.02|97.42|100.07|97.47|100.02|97.42|0
1641443690000|2022-01-06 04:34:50|100.13|97.53|100.13|97.53|100.13|97.53|100.13|97.53|0
1641443710000|2022-01-06 04:35:10|100.02|97.42|100.02|97.42|100.02|97.42|100.02|97.42|0
1641443720000|2022-01-06 04:35:20|100.07|97.47|100.02|97.42|100.07|97.47|100.02|97.42|0
1641443730000|2022-01-06 04:35:30|100.13|97.53|100.13|97.53|100.13|97.53|100.13|97.53|0
1641443750000|2022-01-06 04:35:50|100.07|97.47|100.07|97.47|100.07|97.47|100.07|97.47|0
1641443760000|2022-01-06 04:36:00|100.02|97.42|100.02|97.42|100.02|97.42|100.02|97.42|0
1641443780000|2022-01-06 04:36:20|100.13|97.53|100.13|97.53|100.13|97.53|100.13|97.53|0
1641443810000|2022-01-06 04:36:50|100.02|97.42|100.02|97.42|100.02|97.42|100.02|97.42|0
1641443860000|2022-01-06 04:37:40|100.12|97.52|100.12|97.52|100.12|97.52|100.12|97.52|0
1641443880000|2022-01-06 04:38:00|100.02|97.42|100.02|97.42|100.12|97.52|100.02|97.42|0
1641443920000|2022-01-06 04:38:40|100.12|97.52|100.02|97.42|100.12|97.52|100.02|97.42|0
1641443930000|2022-01-06 04:38:50|100.12|97.52|100.23|97.63|100.23|97.63|100.12|97.52|0
1641443940000|2022-01-06 04:39:00|100.17|97.57|100.12|97.52|100.17|97.57|100.12|97.52|0
1641443950000|2022-01-06 04:39:10|100.17|97.57|100.23|97.63|100.23|97.63|100.17|97.57|0
1641443960000|2022-01-06 04:39:20|100.17|97.57|100.12|97.52|100.17|97.57|100.12|97.52|0
1641443970000|2022-01-06 04:39:30|100.23|97.63|100.12|97.52|100.23|97.63|100.12|97.52|0
1641443980000|2022-01-06 04:39:40|100.17|97.57|100.17|97.57|100.17|97.57|100.17|97.57|0
1641443990000|2022-01-06 04:39:50|100.12|97.52|100.12|97.52|100.17|97.57|100.12|97.52|0
1641444000000|2022-01-06 04:40:00|100.23|97.63|100.17|97.57|100.23|97.63|100.17|97.57|0
1641444010000|2022-01-06 04:40:10|100.12|97.52|100.12|97.52|100.12|97.52|100.12|97.52|0
1641444030000|2022-01-06 04:40:30|100.02|97.42|100.02|97.42|100.02|97.42|100.02|97.42|0
1641444040000|2022-01-06 04:40:40|99.91|97.31|99.59|96.99|99.91|97.31|99.59|96.99|0
1641444060000|2022-01-06 04:41:00|99.49|96.89|99.49|96.89|99.59|96.99|99.49|96.89|0
1641444070000|2022-01-06 04:41:10|99.38|96.78|99.38|96.78|99.38|96.78|99.38|96.78|0
1641444080000|2022-01-06 04:41:20|99.43|96.83|99.28|96.68|99.43|96.83|99.28|96.68|0
1641444090000|2022-01-06 04:41:30|99.07|96.47|99.07|96.47|99.07|96.47|99.07|96.47|0
1641444100000|2022-01-06 04:41:40|98.96|96.36|98.86|96.26|98.96|96.36|98.86|96.26|0
1641444110000|2022-01-06 04:41:50|98.96|96.36|98.86|96.26|98.96|96.36|98.86|96.26|0
1641444120000|2022-01-06 04:42:00|98.96|96.36|98.86|96.26|98.96|96.36|98.86|96.26|0
1641444130000|2022-01-06 04:42:10|98.8|96.2|98.75|96.15|98.8|96.2|98.75|96.15|0
1641444150000|2022-01-06 04:42:30|98.86|96.26|98.86|96.26|98.86|96.26|98.75|96.15|0
1641444160000|2022-01-06 04:42:40|98.8|96.2|98.75|96.15|98.8|96.2|98.75|96.15|0
1641444170000|2022-01-06 04:42:50|98.8|96.2|98.75|96.15|98.8|96.2|98.75|96.15|0
1641444180000|2022-01-06 04:43:00|98.12|95.52|98.12|95.52|98.12|95.52|98.02|95.42|0
1641444190000|2022-01-06 04:43:10|98.02|95.42|98.02|95.42|98.02|95.42|97.91|95.31|0
1641444200000|2022-01-06 04:43:20|98.12|95.52|98.23|95.63|98.23|95.63|98.12|95.52|0
1641444210000|2022-01-06 04:43:30|98.12|95.52|98.33|95.73|98.33|95.73|98.12|95.52|0
1641444220000|2022-01-06 04:43:40|98.44|95.84|98.54|95.94|98.54|95.94|98.44|95.84|0
1641444230000|2022-01-06 04:43:50|98.44|95.84|98.65|96.05|98.65|96.05|98.44|95.84|0
1641444240000|2022-01-06 04:44:00|98.75|96.15|98.75|96.15|98.75|96.15|98.75|96.15|0
1641444250000|2022-01-06 04:44:10|98.65|96.05|98.54|95.94|98.65|96.05|98.54|95.94|0
1641444260000|2022-01-06 04:44:20|98.65|96.05|98.75|96.15|98.75|96.15|98.54|95.94|0
1641444270000|2022-01-06 04:44:30|98.85|96.25|98.75|96.15|98.85|96.25|98.75|96.15|0
1641444280000|2022-01-06 04:44:40|98.85|96.25|98.85|96.25|98.85|96.25|98.85|96.25|0
1641444290000|2022-01-06 04:44:50|98.75|96.15|98.8|96.2|98.8|96.2|98.75|96.15|0
1641444300000|2022-01-06 04:45:00|98.85|96.25|98.96|96.36|98.96|96.36|98.85|96.25|0
1641444310000|2022-01-06 04:45:10|99.06|96.46|99.12|96.52|99.12|96.52|98.96|96.36|0
1641444320000|2022-01-06 04:45:20|99.06|96.46|98.96|96.36|99.06|96.46|98.96|96.36|0
1641444330000|2022-01-06 04:45:30|99.06|96.46|99.17|96.57|99.17|96.57|98.96|96.36|0
1641444340000|2022-01-06 04:45:40|99.06|96.46|99.06|96.46|99.06|96.46|99.06|96.46|0
1641444350000|2022-01-06 04:45:50|99.17|96.57|99.06|96.46|99.17|96.57|99.06|96.46|0
1641444360000|2022-01-06 04:46:00|99.17|96.57|99.17|96.57|99.17|96.57|99.17|96.57|0
1641444380000|2022-01-06 04:46:20|99.27|96.67|99.27|96.67|99.27|96.67|99.17|96.57|0
1641444400000|2022-01-06 04:46:40|99.22|96.62|99.22|96.62|99.22|96.62|99.22|96.62|0
1641444410000|2022-01-06 04:46:50|99.27|96.67|99.17|96.57|99.27|96.67|99.17|96.57|0
1641444420000|2022-01-06 04:47:00|99.27|96.67|99.17|96.57|99.27|96.67|99.17|96.57|0
1641444430000|2022-01-06 04:47:10|99.06|96.46|99.06|96.46|99.06|96.46|99.06|96.46|0
1641444450000|2022-01-06 04:47:30|98.96|96.36|98.85|96.25|98.96|96.36|98.85|96.25|0
1641444460000|2022-01-06 04:47:40|98.9|96.3|98.85|96.25|98.9|96.3|98.85|96.25|0
1641444470000|2022-01-06 04:47:50|98.9|96.3|98.85|96.25|98.9|96.3|98.85|96.25|0
1641444480000|2022-01-06 04:48:00|98.96|96.36|98.85|96.25|98.96|96.36|98.85|96.25|0
1641444490000|2022-01-06 04:48:10|98.75|96.15|98.69|96.09|98.75|96.15|98.69|96.09|0
1641444500000|2022-01-06 04:48:20|98.64|96.04|98.64|96.04|98.64|96.04|98.64|96.04|0
1641444510000|2022-01-06 04:48:30|98.54|95.94|99.24|96.64|99.24|96.64|98.54|95.94|0
1641444520000|2022-01-06 04:48:40|100.05|97.45|100.05|97.45|100.05|97.45|100.05|97.45|0
1641444530000|2022-01-06 04:48:50|100.1|97.5|100.05|97.45|100.15|97.55|100.05|97.45|0
1641444540000|2022-01-06 04:49:00|100.15|97.55|100.15|97.55|100.15|97.55|100.05|97.45|0
1641444550000|2022-01-06 04:49:10|100.05|97.45|100.05|97.45|100.05|97.45|100.05|97.45|0
1641444560000|2022-01-06 04:49:20|99.94|97.34|99.84|97.24|99.94|97.34|99.84|97.24|0
1641444570000|2022-01-06 04:49:30|99.73|97.13|99.73|97.13|99.73|97.13|99.73|97.13|0
1641444580000|2022-01-06 04:49:40|99.63|97.03|99.63|97.03|99.63|97.03|99.52|96.92|0
1641444590000|2022-01-06 04:49:50|99.73|97.13|99.73|97.13|99.78|97.18|99.73|97.13|0
1641444600000|2022-01-06 04:50:00|99.84|97.24|99.89|97.29|99.94|97.34|99.84|97.24|0
1641444610000|2022-01-06 04:50:10|99.84|97.24|99.73|97.13|99.94|97.34|99.73|97.13|0
1641444620000|2022-01-06 04:50:20|99.84|97.24|99.84|97.24|99.84|97.24|99.84|97.24|0
1641444630000|2022-01-06 04:50:30|99.94|97.34|100.05|97.45|100.05|97.45|99.94|97.34|0
1641444640000|2022-01-06 04:50:40|100.15|97.55|100.05|97.45|100.15|97.55|100.05|97.45|0
1641444650000|2022-01-06 04:50:50|100.15|97.55|100.05|97.45|100.15|97.55|100.05|97.45|0
1641444660000|2022-01-06 04:51:00|100.15|97.55|100.15|97.55|100.15|97.55|100.05|97.45|0
1641444680000|2022-01-06 04:51:20|100.26|97.66|100.26|97.66|100.26|97.66|100.15|97.55|0
1641444690000|2022-01-06 04:51:30|100.15|97.55|100.15|97.55|100.15|97.55|100.15|97.55|0
1641444700000|2022-01-06 04:51:40|100.26|97.66|100.26|97.66|100.26|97.66|100.26|97.66|0
1641444710000|2022-01-06 04:51:50|100.36|97.76|100.36|97.76|100.36|97.76|100.36|97.76|0
1641444720000|2022-01-06 04:52:00|100.47|97.87|100.47|97.87|100.47|97.87|100.36|97.76|0
1641444730000|2022-01-06 04:52:10|100.57|97.97|100.52|97.92|100.57|97.97|100.52|97.92|0
1641444740000|2022-01-06 04:52:20|100.57|97.97|100.68|98.08|100.68|98.08|100.57|97.97|0
1641444750000|2022-01-06 04:52:30|100.57|97.97|100.57|97.97|100.57|97.97|100.57|97.97|0
1641444760000|2022-01-06 04:52:40|100.36|97.76|100.47|97.87|100.47|97.87|100.36|97.76|0
1641444770000|2022-01-06 04:52:50|100.36|97.76|100.36|97.76|100.36|97.76|100.36|97.76|0
1641444790000|2022-01-06 04:53:10|100.47|97.87|100.36|97.76|100.47|97.87|100.36|97.76|0
1641444810000|2022-01-06 04:53:30|100.3|97.7|100.25|97.65|100.3|97.7|100.25|97.65|0
1641444820000|2022-01-06 04:53:40|100.2|97.6|100.2|97.6|100.2|97.6|100.2|97.6|0
1641444830000|2022-01-06 04:53:50|100.15|97.55|100.15|97.55|100.15|97.55|100.15|97.55|0
1641444840000|2022-01-06 04:54:00|100.25|97.65|100.25|97.65|100.25|97.65|100.25|97.65|0
1641444860000|2022-01-06 04:54:20|100.15|97.55|100.15|97.55|100.15|97.55|100.15|97.55|0
1641444870000|2022-01-06 04:54:30|100.25|97.65|100.25|97.65|100.25|97.65|100.25|97.65|0
1641444880000|2022-01-06 04:54:40|100.2|97.6|99.94|97.34|100.2|97.6|99.94|97.34|0
1641444890000|2022-01-06 04:54:50|100.04|97.44|100.04|97.44|100.04|97.44|100.04|97.44|0
1641444920000|2022-01-06 04:55:20|99.94|97.34|99.94|97.34|99.94|97.34|99.94|97.34|0
1641444930000|2022-01-06 04:55:30|99.88|97.28|99.83|97.23|99.88|97.28|99.83|97.23|0
1641444940000|2022-01-06 04:55:40|99.78|97.18|99.73|97.13|99.78|97.18|99.73|97.13|0
1641444950000|2022-01-06 04:55:50|99.67|97.07|99.62|97.02|99.67|97.07|99.62|97.02|0
1641444960000|2022-01-06 04:56:00|99.73|97.13|99.73|97.13|99.83|97.23|99.73|97.13|0
1641444970000|2022-01-06 04:56:10|99.67|97.07|99.73|97.13|99.73|97.13|99.67|97.07|0
1641444990000|2022-01-06 04:56:30|99.62|97.02|100.04|97.44|100.04|97.44|99.62|97.02|0
1641445000000|2022-01-06 04:56:40|99.94|97.34|99.83|97.23|99.94|97.34|99.83|97.23|0
1641445010000|2022-01-06 04:56:50|99.94|97.34|99.94|97.34|99.94|97.34|99.94|97.34|0
1641445020000|2022-01-06 04:57:00|100.04|97.44|99.88|97.28|100.04|97.44|99.88|97.28|0
1641445030000|2022-01-06 04:57:10|99.94|97.34|99.73|97.13|99.94|97.34|99.73|97.13|0
1641445040000|2022-01-06 04:57:20|99.67|97.07|99.62|97.02|99.67|97.07|99.62|97.02|0
1641445050000|2022-01-06 04:57:30|99.52|96.92|99.62|97.02|99.62|97.02|99.52|96.92|0
1641445060000|2022-01-06 04:57:40|99.52|96.92|99.62|97.02|99.62|97.02|99.52|96.92|0
1641445070000|2022-01-06 04:57:50|99.57|96.97|99.57|96.97|99.57|96.97|99.57|96.97|0
1641445080000|2022-01-06 04:58:00|99.62|97.02|99.46|96.86|99.62|97.02|99.46|96.86|0
1641445090000|2022-01-06 04:58:10|99.52|96.92|99.62|97.02|99.62|97.02|99.41|96.81|0
1641445100000|2022-01-06 04:58:20|99.73|97.13|99.62|97.02|99.73|97.13|99.62|97.02|0
1641445120000|2022-01-06 04:58:40|99.73|97.13|99.73|97.13|99.73|97.13|99.73|97.13|0
1641445130000|2022-01-06 04:58:50|99.62|97.02|99.62|97.02|99.62|97.02|99.62|97.02|0
1641445140000|2022-01-06 04:59:00|99.73|97.13|99.73|97.13|99.83|97.23|99.73|97.13|0
1641445150000|2022-01-06 04:59:10|99.67|97.07|99.83|97.23|99.83|97.23|99.67|97.07|0
1641445160000|2022-01-06 04:59:20|99.94|97.34|99.83|97.23|99.94|97.34|99.83|97.23|0
1641445170000|2022-01-06 04:59:30|99.88|97.28|99.83|97.23|99.94|97.34|99.83|97.23|0
1641445200000|2022-01-06 05:00:00|99.72|97.12|99.83|97.23|99.93|97.33|99.72|97.12|0
1641445210000|2022-01-06 05:00:10|99.72|97.12|99.72|97.12|99.72|97.12|99.72|97.12|0
1641445220000|2022-01-06 05:00:20|99.67|97.07|99.67|97.07|99.67|97.07|99.67|97.07|0
1641445230000|2022-01-06 05:00:30|99.72|97.12|99.67|97.07|99.83|97.23|99.67|97.07|0
1641445240000|2022-01-06 05:00:40|99.72|97.12|99.51|96.91|99.72|97.12|99.51|96.91|0
1641445250000|2022-01-06 05:00:50|99.41|96.81|99.41|96.81|99.41|96.81|99.41|96.81|0
1641445260000|2022-01-06 05:01:00|99.51|96.91|99.56|96.96|99.62|97.02|99.51|96.91|0
1641445270000|2022-01-06 05:01:10|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641445280000|2022-01-06 05:01:20|99.62|97.02|99.62|97.02|99.62|97.02|99.62|97.02|0
1641445290000|2022-01-06 05:01:30|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641445300000|2022-01-06 05:01:40|99.62|97.02|99.41|96.81|99.62|97.02|99.41|96.81|0
1641445310000|2022-01-06 05:01:50|99.46|96.86|99.41|96.81|99.46|96.86|99.41|96.81|0
1641445350000|2022-01-06 05:02:30|99.46|96.86|99.51|96.91|99.51|96.91|99.46|96.86|0
1641445360000|2022-01-06 05:02:40|99.56|96.96|99.62|97.02|99.62|97.02|99.56|96.96|0
1641445370000|2022-01-06 05:02:50|99.51|96.91|99.51|96.91|99.62|97.02|99.51|96.91|0
1641445380000|2022-01-06 05:03:00|99.46|96.86|99.62|97.02|99.62|97.02|99.46|96.86|0
1641445390000|2022-01-06 05:03:10|99.77|97.17|99.77|97.17|99.83|97.23|99.77|97.17|0
1641445400000|2022-01-06 05:03:20|99.83|97.23|99.83|97.23|99.83|97.23|99.72|97.12|0
1641445420000|2022-01-06 05:03:40|99.88|97.28|99.93|97.33|99.93|97.33|99.88|97.28|0
1641445430000|2022-01-06 05:03:50|99.88|97.28|99.83|97.23|99.88|97.28|99.83|97.23|0
1641445440000|2022-01-06 05:04:00|99.72|97.12|99.72|97.12|99.72|97.12|99.72|97.12|0
1641445450000|2022-01-06 05:04:10|99.62|97.02|99.62|97.02|99.62|97.02|99.62|97.02|0
1641445460000|2022-01-06 05:04:20|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641445470000|2022-01-06 05:04:30|99.46|96.86|99.41|96.81|99.46|96.86|99.41|96.81|0
1641445500000|2022-01-06 05:05:00|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641445510000|2022-01-06 05:05:10|99.46|96.86|99.46|96.86|99.51|96.91|99.46|96.86|0
1641445520000|2022-01-06 05:05:20|99.41|96.81|99.41|96.81|99.41|96.81|99.41|96.81|0
1641445530000|2022-01-06 05:05:30|99.46|96.86|99.51|96.91|99.51|96.91|99.46|96.86|0
1641445540000|2022-01-06 05:05:40|99.56|96.96|99.72|97.12|99.72|97.12|99.56|96.96|0
1641445550000|2022-01-06 05:05:50|99.67|97.07|99.51|96.91|99.67|97.07|99.51|96.91|0
1641445560000|2022-01-06 05:06:00|99.62|97.02|99.51|96.91|99.62|97.02|99.51|96.91|0
1641445570000|2022-01-06 05:06:10|99.62|97.02|99.51|96.91|99.62|97.02|99.51|96.91|0
1641445580000|2022-01-06 05:06:20|99.46|96.86|99.41|96.81|99.46|96.86|99.41|96.81|0
1641445600000|2022-01-06 05:06:40|99.51|96.91|99.41|96.81|99.51|96.91|99.41|96.81|0
1641445610000|2022-01-06 05:06:50|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641445620000|2022-01-06 05:07:00|99.46|96.86|99.41|96.81|99.46|96.86|99.41|96.81|0
1641445650000|2022-01-06 05:07:30|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641445660000|2022-01-06 05:07:40|99.41|96.81|99.41|96.81|99.41|96.81|99.41|96.81|0
1641445690000|2022-01-06 05:08:10|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641445710000|2022-01-06 05:08:30|99.87|97.27|99.72|97.12|99.87|97.27|99.72|97.12|0
1641445720000|2022-01-06 05:08:40|99.82|97.22|99.82|97.22|99.82|97.22|99.82|97.22|0
1641445730000|2022-01-06 05:08:50|99.93|97.33|100.35|97.75|100.35|97.75|99.93|97.33|0
1641445740000|2022-01-06 05:09:00|100.45|97.85|100.77|98.17|100.77|98.17|100.45|97.85|0
1641445750000|2022-01-06 05:09:10|100.88|98.28|100.98|98.38|101.09|98.49|100.88|98.28|0
1641445760000|2022-01-06 05:09:20|101.09|98.49|101.19|98.59|101.3|98.7|101.09|98.49|0
1641445770000|2022-01-06 05:09:30|101.09|98.49|100.77|98.17|101.09|98.49|100.77|98.17|0
1641445780000|2022-01-06 05:09:40|100.72|98.12|100.67|98.07|100.72|98.12|100.67|98.07|0
1641445790000|2022-01-06 05:09:50|100.77|98.17|100.67|98.07|100.77|98.17|100.67|98.07|0
1641445800000|2022-01-06 05:10:00|100.77|98.17|100.67|98.07|100.77|98.17|100.67|98.07|0
1641445810000|2022-01-06 05:10:10|100.66|98.06|100.35|97.75|100.66|98.06|100.35|97.75|0
1641445830000|2022-01-06 05:10:30|100.45|97.85|100.4|97.8|100.45|97.85|100.35|97.75|0
1641445840000|2022-01-06 05:10:40|100.35|97.75|100.45|97.85|100.45|97.85|100.35|97.75|0
1641445850000|2022-01-06 05:10:50|100.4|97.8|100.35|97.75|100.45|97.85|100.35|97.75|0
1641445860000|2022-01-06 05:11:00|100.24|97.64|100.24|97.64|100.24|97.64|100.24|97.64|0
1641445880000|2022-01-06 05:11:20|100.03|97.43|99.93|97.33|100.03|97.43|99.93|97.33|0
1641445890000|2022-01-06 05:11:30|99.82|97.22|99.93|97.33|99.93|97.33|99.82|97.22|0
1641445910000|2022-01-06 05:11:50|100.03|97.43|100.03|97.43|100.03|97.43|100.03|97.43|0
1641445920000|2022-01-06 05:12:00|100.08|97.48|100.14|97.54|100.14|97.54|100.08|97.48|0
1641445940000|2022-01-06 05:12:20|100.24|97.64|100.35|97.75|100.35|97.75|100.24|97.64|0
1641445950000|2022-01-06 05:12:30|100.4|97.8|100.35|97.75|100.4|97.8|100.35|97.75|0
1641445960000|2022-01-06 05:12:40|100.45|97.85|100.45|97.85|100.45|97.85|100.45|97.85|0
1641445970000|2022-01-06 05:12:50|100.56|97.96|100.45|97.85|100.56|97.96|100.45|97.85|0
1641445980000|2022-01-06 05:13:00|100.56|97.96|100.35|97.75|100.56|97.96|100.35|97.75|0
1641445990000|2022-01-06 05:13:10|100.4|97.8|100.35|97.75|100.45|97.85|100.35|97.75|0
1641446000000|2022-01-06 05:13:20|100.45|97.85|100.35|97.75|100.45|97.85|100.35|97.75|0
1641446010000|2022-01-06 05:13:30|100.24|97.64|100.24|97.64|100.29|97.69|100.24|97.64|0
1641446020000|2022-01-06 05:13:40|100.29|97.69|100.29|97.69|100.29|97.69|100.29|97.69|0
1641446030000|2022-01-06 05:13:50|100.35|97.75|100.45|97.85|100.45|97.85|100.35|97.75|0
1641446040000|2022-01-06 05:14:00|100.35|97.75|100.45|97.85|100.45|97.85|100.35|97.75|0
1641446050000|2022-01-06 05:14:10|100.35|97.75|100.4|97.8|100.45|97.85|100.35|97.75|0
1641446060000|2022-01-06 05:14:20|100.45|97.85|100.56|97.96|100.56|97.96|100.45|97.85|0
1641446070000|2022-01-06 05:14:30|100.66|98.06|100.87|98.27|100.87|98.27|100.66|98.06|0
1641446080000|2022-01-06 05:14:40|100.77|98.17|100.77|98.17|100.77|98.17|100.66|98.06|0
1641446090000|2022-01-06 05:14:50|100.66|98.06|100.77|98.17|100.77|98.17|100.66|98.06|0
1641446100000|2022-01-06 05:15:00|100.71|98.11|100.61|98.01|100.77|98.17|100.61|98.01|0
1641446110000|2022-01-06 05:15:10|100.66|98.06|100.5|97.9|100.66|98.06|100.5|97.9|0
1641446120000|2022-01-06 05:15:20|100.56|97.96|100.66|98.06|100.77|98.17|100.56|97.96|0
1641446130000|2022-01-06 05:15:30|100.56|97.96|100.66|98.06|100.66|98.06|100.56|97.96|0
1641446140000|2022-01-06 05:15:40|100.77|98.17|100.77|98.17|100.77|98.17|100.77|98.17|0
1641446150000|2022-01-06 05:15:50|100.87|98.27|100.87|98.27|100.87|98.27|100.87|98.27|0
1641446160000|2022-01-06 05:16:00|100.77|98.17|100.77|98.17|100.77|98.17|100.77|98.17|0
1641446180000|2022-01-06 05:16:20|100.66|98.06|100.66|98.06|100.66|98.06|100.66|98.06|0
1641446200000|2022-01-06 05:16:40|100.77|98.17|100.77|98.17|100.77|98.17|100.77|98.17|0
1641446220000|2022-01-06 05:17:00|100.87|98.27|100.87|98.27|100.87|98.27|100.87|98.27|0
1641446230000|2022-01-06 05:17:10|100.98|98.38|100.98|98.38|100.98|98.38|100.87|98.27|0
1641446240000|2022-01-06 05:17:20|101.08|98.48|101.08|98.48|101.19|98.59|101.08|98.48|0
1641446250000|2022-01-06 05:17:30|101.19|98.59|101.08|98.48|101.19|98.59|101.08|98.48|0
1641446260000|2022-01-06 05:17:40|101.19|98.59|101.29|98.69|101.29|98.69|101.13|98.53|0
1641446270000|2022-01-06 05:17:50|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1641446280000|2022-01-06 05:18:00|101.29|98.69|101.19|98.59|101.29|98.69|101.08|98.48|0
1641446290000|2022-01-06 05:18:10|101.29|98.69|101.19|98.59|101.29|98.69|101.19|98.59|0
1641446320000|2022-01-06 05:18:40|101.24|98.64|101.29|98.69|101.29|98.69|101.24|98.64|0
1641446330000|2022-01-06 05:18:50|101.19|98.59|101.24|98.64|101.24|98.64|101.19|98.59|0
1641446340000|2022-01-06 05:19:00|101.19|98.59|101.29|98.69|101.29|98.69|101.19|98.59|0
1641446350000|2022-01-06 05:19:10|101.4|98.8|101.4|98.8|101.4|98.8|101.4|98.8|0
1641446360000|2022-01-06 05:19:20|101.29|98.69|101.4|98.8|101.4|98.8|101.29|98.69|0
1641446370000|2022-01-06 05:19:30|101.51|98.91|101.51|98.91|101.51|98.91|101.51|98.91|0
1641446380000|2022-01-06 05:19:40|101.61|99.01|101.72|99.12|101.72|99.12|101.61|99.01|0
1641446390000|2022-01-06 05:19:50|101.61|99.01|101.61|99.01|101.61|99.01|101.56|98.96|0
1641446400000|2022-01-06 05:20:00|101.51|98.91|101.61|99.01|101.61|99.01|101.51|98.91|0
1641446410000|2022-01-06 05:20:10|101.5|98.9|101.5|98.9|101.5|98.9|101.5|98.9|0
1641446420000|2022-01-06 05:20:20|101.4|98.8|101.4|98.8|101.4|98.8|101.4|98.8|0
1641446430000|2022-01-06 05:20:30|101.29|98.69|101.29|98.69|101.29|98.69|101.19|98.59|0
1641446440000|2022-01-06 05:20:40|101.24|98.64|101.29|98.69|101.29|98.69|101.24|98.64|0
1641446450000|2022-01-06 05:20:50|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1641446460000|2022-01-06 05:21:00|101.08|98.48|101.08|98.48|101.08|98.48|101.08|98.48|0
1641446470000|2022-01-06 05:21:10|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1641446480000|2022-01-06 05:21:20|101.13|98.53|101.19|98.59|101.19|98.59|101.13|98.53|0
1641446490000|2022-01-06 05:21:30|101.24|98.64|101.24|98.64|101.29|98.69|101.24|98.64|0
1641446500000|2022-01-06 05:21:40|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1641446510000|2022-01-06 05:21:50|101.13|98.53|101.03|98.43|101.13|98.53|101.03|98.43|0
1641446520000|2022-01-06 05:22:00|101.08|98.48|101.24|98.64|101.24|98.64|101.08|98.48|0
1641446530000|2022-01-06 05:22:10|101.19|98.59|101.29|98.69|101.29|98.69|101.19|98.59|0
1641446540000|2022-01-06 05:22:20|101.34|98.74|101.19|98.59|101.34|98.74|101.19|98.59|0
1641446550000|2022-01-06 05:22:30|101.24|98.64|101.29|98.69|101.29|98.69|101.24|98.64|0
1641446560000|2022-01-06 05:22:40|101.4|98.8|101.4|98.8|101.4|98.8|101.4|98.8|0
1641446570000|2022-01-06 05:22:50|101.29|98.69|101.29|98.69|101.29|98.69|101.29|98.69|0
1641446590000|2022-01-06 05:23:10|101.24|98.64|101.24|98.64|101.29|98.69|101.19|98.59|0
1641446600000|2022-01-06 05:23:20|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641446610000|2022-01-06 05:23:30|101.29|98.69|101.29|98.69|101.29|98.69|101.29|98.69|0
1641446620000|2022-01-06 05:23:40|101.4|98.8|101.34|98.74|101.4|98.8|101.34|98.74|0
1641446630000|2022-01-06 05:23:50|101.29|98.69|101.4|98.8|101.4|98.8|101.29|98.69|0
1641446640000|2022-01-06 05:24:00|101.34|98.74|101.5|98.9|101.61|99.01|101.34|98.74|0
1641446650000|2022-01-06 05:24:10|101.55|98.95|101.5|98.9|101.55|98.95|101.5|98.9|0
1641446660000|2022-01-06 05:24:20|101.4|98.8|101.61|99.01|101.61|99.01|101.4|98.8|0
1641446670000|2022-01-06 05:24:30|101.71|99.11|101.71|99.11|101.71|99.11|101.71|99.11|0
1641446680000|2022-01-06 05:24:40|101.77|99.17|101.71|99.11|101.77|99.17|101.71|99.11|0
1641446690000|2022-01-06 05:24:50|101.77|99.17|101.71|99.11|101.77|99.17|101.71|99.11|0
1641446710000|2022-01-06 05:25:10|101.61|99.01|101.5|98.9|101.61|99.01|101.5|98.9|0
1641446730000|2022-01-06 05:25:30|101.45|98.85|101.5|98.9|101.5|98.9|101.4|98.8|0
1641446760000|2022-01-06 05:26:00|101.55|98.95|101.55|98.95|101.55|98.95|101.5|98.9|0
1641446770000|2022-01-06 05:26:10|101.61|99.01|101.82|99.22|101.82|99.22|101.61|99.01|0
1641446780000|2022-01-06 05:26:20|101.93|99.33|101.82|99.22|101.93|99.33|101.82|99.22|0
1641446790000|2022-01-06 05:26:30|101.93|99.33|102.14|99.54|102.14|99.54|101.93|99.33|0
1641446800000|2022-01-06 05:26:40|102.25|99.65|102.25|99.65|102.25|99.65|102.25|99.65|0
1641446810000|2022-01-06 05:26:50|102.14|99.54|102.24|99.64|102.24|99.64|102.14|99.54|0
1641446820000|2022-01-06 05:27:00|102.35|99.75|102.35|99.75|102.46|99.86|102.35|99.75|0
1641446830000|2022-01-06 05:27:10|102.3|99.7|102.35|99.75|102.35|99.75|102.3|99.7|0
1641446840000|2022-01-06 05:27:20|102.24|99.64|102.03|99.43|102.24|99.64|102.03|99.43|0
1641446850000|2022-01-06 05:27:30|102.24|99.64|102.3|99.7|102.35|99.75|102.24|99.64|0
1641446860000|2022-01-06 05:27:40|102.24|99.64|102.24|99.64|102.24|99.64|102.24|99.64|0
1641446870000|2022-01-06 05:27:50|102.3|99.7|102.24|99.64|102.3|99.7|102.24|99.64|0
1641446880000|2022-01-06 05:28:00|102.14|99.54|102.19|99.59|102.19|99.59|102.14|99.54|0
1641446890000|2022-01-06 05:28:10|102.24|99.64|102.35|99.75|102.35|99.75|102.24|99.64|0
1641446900000|2022-01-06 05:28:20|102.24|99.64|102.24|99.64|102.3|99.7|102.24|99.64|0
1641446910000|2022-01-06 05:28:30|102.19|99.59|102.14|99.54|102.19|99.59|102.14|99.54|0
1641446920000|2022-01-06 05:28:40|102.19|99.59|102.19|99.59|102.19|99.59|102.19|99.59|0
1641446930000|2022-01-06 05:28:50|102.24|99.64|102.24|99.64|102.24|99.64|102.24|99.64|0
1641446940000|2022-01-06 05:29:00|102.19|99.59|102.4|99.8|102.46|99.86|102.19|99.59|0
1641446950000|2022-01-06 05:29:10|102.35|99.75|102.78|100.18|102.78|100.18|102.35|99.75|0
1641446960000|2022-01-06 05:29:20|102.67|100.07|102.78|100.18|102.78|100.18|102.67|100.07|0
1641446970000|2022-01-06 05:29:30|102.67|100.07|102.78|100.18|102.78|100.18|102.67|100.07|0
1641446990000|2022-01-06 05:29:50|102.88|100.28|102.99|100.39|102.99|100.39|102.88|100.28|0
1641447000000|2022-01-06 05:30:00|102.88|100.28|102.56|99.96|102.88|100.28|102.56|99.96|0
1641447010000|2022-01-06 05:30:10|102.67|100.07|102.67|100.07|102.67|100.07|102.56|99.96|0
1641447020000|2022-01-06 05:30:20|102.56|99.96|102.56|99.96|102.56|99.96|102.56|99.96|0
1641447030000|2022-01-06 05:30:30|102.46|99.86|102.35|99.75|102.46|99.86|102.35|99.75|0
1641447040000|2022-01-06 05:30:40|102.46|99.86|102.46|99.86|102.46|99.86|102.46|99.86|0
1641447050000|2022-01-06 05:30:50|102.56|99.96|102.67|100.07|102.67|100.07|102.56|99.96|0
1641447060000|2022-01-06 05:31:00|102.56|99.96|102.56|99.96|102.67|100.07|102.56|99.96|0
1641447070000|2022-01-06 05:31:10|102.46|99.86|102.46|99.86|102.46|99.86|102.46|99.86|0
1641447080000|2022-01-06 05:31:20|102.4|99.8|102.24|99.64|102.4|99.8|102.24|99.64|0
1641447090000|2022-01-06 05:31:30|102.35|99.75|102.46|99.86|102.46|99.86|102.35|99.75|0
1641447110000|2022-01-06 05:31:50|102.35|99.75|102.19|99.59|102.35|99.75|102.19|99.59|0
1641447120000|2022-01-06 05:32:00|102.35|99.75|102.29|99.69|102.35|99.75|102.29|99.69|0
1641447130000|2022-01-06 05:32:10|102.24|99.64|102.24|99.64|102.24|99.64|102.13|99.53|0
1641447140000|2022-01-06 05:32:20|102.35|99.75|102.24|99.64|102.35|99.75|102.24|99.64|0
1641447170000|2022-01-06 05:32:50|102.35|99.75|102.45|99.85|102.45|99.85|102.35|99.75|0
1641447190000|2022-01-06 05:33:10|102.35|99.75|102.35|99.75|102.35|99.75|102.35|99.75|0
1641447200000|2022-01-06 05:33:20|102.24|99.64|102.24|99.64|102.29|99.69|102.24|99.64|0
1641447210000|2022-01-06 05:33:30|102.35|99.75|102.35|99.75|102.35|99.75|102.35|99.75|0
1641447220000|2022-01-06 05:33:40|102.24|99.64|102.24|99.64|102.24|99.64|102.24|99.64|0
1641447230000|2022-01-06 05:33:50|102.35|99.75|102.51|99.91|102.51|99.91|102.35|99.75|0
1641447240000|2022-01-06 05:34:00|102.56|99.96|102.35|99.75|102.56|99.96|102.35|99.75|0
1641447250000|2022-01-06 05:34:10|102.29|99.69|102.4|99.8|102.45|99.85|102.29|99.69|0
1641447260000|2022-01-06 05:34:20|102.45|99.85|102.4|99.8|102.45|99.85|102.35|99.75|0
1641447270000|2022-01-06 05:34:30|102.35|99.75|102.45|99.85|102.45|99.85|102.35|99.75|0
1641447280000|2022-01-06 05:34:40|102.35|99.75|102.35|99.75|102.4|99.8|102.35|99.75|0
1641447290000|2022-01-06 05:34:50|102.29|99.69|102.08|99.48|102.29|99.69|102.08|99.48|0
1641447300000|2022-01-06 05:35:00|102.13|99.53|102.08|99.48|102.13|99.53|102.08|99.48|0
1641447310000|2022-01-06 05:35:10|102.03|99.43|102.08|99.48|102.13|99.53|102.03|99.43|0
1641447320000|2022-01-06 05:35:20|102.03|99.43|102.13|99.53|102.13|99.53|102.03|99.43|0
1641447330000|2022-01-06 05:35:30|102.18|99.58|102.08|99.48|102.18|99.58|102.08|99.48|0
1641447340000|2022-01-06 05:35:40|102.13|99.53|102.13|99.53|102.13|99.53|102.03|99.43|0
1641447350000|2022-01-06 05:35:50|102.18|99.58|102.18|99.58|102.24|99.64|102.18|99.58|0
1641447360000|2022-01-06 05:36:00|102.24|99.64|102.35|99.75|102.35|99.75|102.24|99.64|0
1641447370000|2022-01-06 05:36:10|102.45|99.85|102.56|99.96|102.56|99.96|102.45|99.85|0
1641447380000|2022-01-06 05:36:20|102.67|100.07|102.56|99.96|102.67|100.07|102.56|99.96|0
1641447390000|2022-01-06 05:36:30|102.4|99.8|102.35|99.75|102.45|99.85|102.35|99.75|0
1641447400000|2022-01-06 05:36:40|102.29|99.69|102.35|99.75|102.35|99.75|102.29|99.69|0
1641447410000|2022-01-06 05:36:50|102.29|99.69|102.45|99.85|102.45|99.85|102.29|99.69|0
1641447420000|2022-01-06 05:37:00|102.4|99.8|102.88|100.28|102.88|100.28|102.4|99.8|0
1641447430000|2022-01-06 05:37:10|102.67|100.07|102.45|99.85|102.67|100.07|102.45|99.85|0
1641447440000|2022-01-06 05:37:20|102.4|99.8|102.45|99.85|102.45|99.85|102.4|99.8|0
1641447450000|2022-01-06 05:37:30|102.34|99.74|102.4|99.8|102.4|99.8|102.34|99.74|0
1641447460000|2022-01-06 05:37:40|102.45|99.85|102.45|99.85|102.45|99.85|102.34|99.74|0
1641447480000|2022-01-06 05:38:00|102.34|99.74|102.34|99.74|102.34|99.74|102.34|99.74|0
1641447490000|2022-01-06 05:38:10|102.29|99.69|102.34|99.74|102.34|99.74|102.29|99.69|0
1641447500000|2022-01-06 05:38:20|102.29|99.69|102.34|99.74|102.34|99.74|102.29|99.69|0
1641447520000|2022-01-06 05:38:40|102.29|99.69|102.34|99.74|102.34|99.74|102.24|99.64|0
1641447530000|2022-01-06 05:38:50|102.56|99.96|102.56|99.96|102.56|99.96|102.5|99.9|0
1641447540000|2022-01-06 05:39:00|102.66|100.06|102.56|99.96|102.66|100.06|102.56|99.96|0
1641447550000|2022-01-06 05:39:10|102.45|99.85|102.45|99.85|102.45|99.85|102.39|99.79|0
1641447560000|2022-01-06 05:39:20|102.39|99.79|102.34|99.74|102.39|99.79|102.34|99.74|0
1641447570000|2022-01-06 05:39:30|102.45|99.85|102.34|99.74|102.45|99.85|102.34|99.74|0
1641447580000|2022-01-06 05:39:40|102.29|99.69|102.29|99.69|102.34|99.74|102.29|99.69|0
1641447590000|2022-01-06 05:39:50|102.24|99.64|102.24|99.64|102.24|99.64|102.24|99.64|0
1641447600000|2022-01-06 05:40:00|102.13|99.53|102.18|99.58|102.18|99.58|102.13|99.53|0
1641447610000|2022-01-06 05:40:10|102.02|99.42|102.02|99.42|102.07|99.47|102.02|99.42|0
1641447620000|2022-01-06 05:40:20|102.07|99.47|102.13|99.53|102.13|99.53|102.07|99.47|0
1641447630000|2022-01-06 05:40:30|102.02|99.42|102.02|99.42|102.02|99.42|102.02|99.42|0
1641447650000|2022-01-06 05:40:50|101.97|99.37|101.92|99.32|101.97|99.37|101.92|99.32|0
1641447660000|2022-01-06 05:41:00|101.86|99.26|101.92|99.32|101.92|99.32|101.86|99.26|0
1641447670000|2022-01-06 05:41:10|101.86|99.26|101.81|99.21|101.92|99.32|101.81|99.21|0
1641447680000|2022-01-06 05:41:20|101.7|99.1|101.7|99.1|101.7|99.1|101.7|99.1|0
1641447690000|2022-01-06 05:41:30|101.6|99|101.7|99.1|101.7|99.1|101.6|99|0
1641447700000|2022-01-06 05:41:40|101.65|99.05|101.7|99.1|101.7|99.1|101.6|99|0
1641447710000|2022-01-06 05:41:50|101.81|99.21|101.81|99.21|101.81|99.21|101.81|99.21|0
1641447720000|2022-01-06 05:42:00|101.92|99.32|102.02|99.42|102.02|99.42|101.92|99.32|0
1641447730000|2022-01-06 05:42:10|101.92|99.32|101.92|99.32|101.92|99.32|101.92|99.32|0
1641447740000|2022-01-06 05:42:20|101.81|99.21|101.92|99.32|101.92|99.32|101.81|99.21|0
1641447750000|2022-01-06 05:42:30|101.81|99.21|101.81|99.21|101.81|99.21|101.81|99.21|0
1641447760000|2022-01-06 05:42:40|101.7|99.1|101.75|99.15|101.81|99.21|101.7|99.1|0
1641447770000|2022-01-06 05:42:50|101.81|99.21|101.92|99.32|101.92|99.32|101.81|99.21|0
1641447780000|2022-01-06 05:43:00|101.81|99.21|101.92|99.32|101.92|99.32|101.81|99.21|0
1641447790000|2022-01-06 05:43:10|102.02|99.42|102.13|99.53|102.13|99.53|102.02|99.42|0
1641447800000|2022-01-06 05:43:20|102.23|99.63|102.34|99.74|102.45|99.85|102.23|99.63|0
1641447810000|2022-01-06 05:43:30|102.39|99.79|102.34|99.74|102.45|99.85|102.34|99.74|0
1641447820000|2022-01-06 05:43:40|102.39|99.79|102.34|99.74|102.39|99.79|102.34|99.74|0
1641447830000|2022-01-06 05:43:50|102.39|99.79|102.39|99.79|102.39|99.79|102.39|99.79|0
1641447840000|2022-01-06 05:44:00|102.34|99.74|102.34|99.74|102.34|99.74|102.34|99.74|0
1641447850000|2022-01-06 05:44:10|102.23|99.63|102.34|99.74|102.34|99.74|102.23|99.63|0
1641447860000|2022-01-06 05:44:20|102.45|99.85|102.34|99.74|102.45|99.85|102.34|99.74|0
1641447880000|2022-01-06 05:44:40|102.23|99.63|102.23|99.63|102.23|99.63|102.23|99.63|0
1641447890000|2022-01-06 05:44:50|102.18|99.58|102.23|99.63|102.23|99.63|102.18|99.58|0
1641447900000|2022-01-06 05:45:00|102.13|99.53|102.13|99.53|102.13|99.53|102.02|99.42|0
1641447910000|2022-01-06 05:45:10|102.18|99.58|102.18|99.58|102.18|99.58|102.13|99.53|0
1641447920000|2022-01-06 05:45:20|102.13|99.53|102.13|99.53|102.18|99.58|102.13|99.53|0
1641447930000|2022-01-06 05:45:30|102.34|99.74|102.28|99.68|102.34|99.74|102.23|99.63|0
1641447940000|2022-01-06 05:45:40|102.23|99.63|102.23|99.63|102.23|99.63|102.23|99.63|0
1641447950000|2022-01-06 05:45:50|102.18|99.58|102.23|99.63|102.23|99.63|102.13|99.53|0
1641447960000|2022-01-06 05:46:00|102.34|99.74|102.23|99.63|102.34|99.74|102.23|99.63|0
1641447970000|2022-01-06 05:46:10|102.28|99.68|102.28|99.68|102.28|99.68|102.23|99.63|0
1641447980000|2022-01-06 05:46:20|102.45|99.85|102.34|99.74|102.45|99.85|102.34|99.74|0
1641447990000|2022-01-06 05:46:30|102.45|99.85|102.34|99.74|102.45|99.85|102.34|99.74|0
1641448010000|2022-01-06 05:46:50|102.55|99.95|102.55|99.95|102.55|99.95|102.55|99.95|0
1641448020000|2022-01-06 05:47:00|102.5|99.9|102.55|99.95|102.55|99.95|102.5|99.9|0
1641448040000|2022-01-06 05:47:20|102.66|100.06|102.55|99.95|102.66|100.06|102.55|99.95|0
1641448050000|2022-01-06 05:47:30|102.66|100.06|102.55|99.95|102.66|100.06|102.55|99.95|0
1641448060000|2022-01-06 05:47:40|102.44|99.84|102.34|99.74|102.44|99.84|102.34|99.74|0
1641448070000|2022-01-06 05:47:50|102.44|99.84|102.39|99.79|102.44|99.84|102.39|99.79|0
1641448080000|2022-01-06 05:48:00|102.44|99.84|102.44|99.84|102.44|99.84|102.44|99.84|0
1641448090000|2022-01-06 05:48:10|102.34|99.74|102.34|99.74|102.34|99.74|102.34|99.74|0
1641448100000|2022-01-06 05:48:20|102.44|99.84|102.44|99.84|102.44|99.84|102.44|99.84|0
1641448110000|2022-01-06 05:48:30|102.55|99.95|102.66|100.06|102.66|100.06|102.55|99.95|0
1641448120000|2022-01-06 05:48:40|102.76|100.16|102.76|100.16|102.76|100.16|102.76|100.16|0
1641448140000|2022-01-06 05:49:00|102.66|100.06|102.44|99.84|102.66|100.06|102.44|99.84|0
1641448150000|2022-01-06 05:49:10|102.55|99.95|102.55|99.95|102.55|99.95|102.55|99.95|0
1641448160000|2022-01-06 05:49:20|102.5|99.9|102.39|99.79|102.5|99.9|102.39|99.79|0
1641448170000|2022-01-06 05:49:30|102.55|99.95|102.55|99.95|102.55|99.95|102.44|99.84|0
1641448180000|2022-01-06 05:49:40|102.44|99.84|102.34|99.74|102.44|99.84|102.34|99.74|0
1641448190000|2022-01-06 05:49:50|102.44|99.84|102.44|99.84|102.49|99.89|102.44|99.84|0
1641448200000|2022-01-06 05:50:00|102.55|99.95|102.44|99.84|102.55|99.95|102.44|99.84|0
1641448210000|2022-01-06 05:50:10|102.49|99.89|102.44|99.84|102.49|99.89|102.44|99.84|0
1641448220000|2022-01-06 05:50:20|102.55|99.95|102.55|99.95|102.55|99.95|102.55|99.95|0
1641448230000|2022-01-06 05:50:30|102.44|99.84|102.55|99.95|102.55|99.95|102.44|99.84|0
1641448240000|2022-01-06 05:50:40|102.44|99.84|102.23|99.63|102.44|99.84|102.23|99.63|0
1641448250000|2022-01-06 05:50:50|102.34|99.74|102.23|99.63|102.34|99.74|102.23|99.63|0
1641448260000|2022-01-06 05:51:00|102.34|99.74|102.12|99.52|102.34|99.74|102.12|99.52|0
1641448270000|2022-01-06 05:51:10|102.23|99.63|102.12|99.52|102.23|99.63|102.12|99.52|0
1641448280000|2022-01-06 05:51:20|102.23|99.63|102.12|99.52|102.23|99.63|102.12|99.52|0
1641448290000|2022-01-06 05:51:30|102.07|99.47|102.02|99.42|102.07|99.47|102.02|99.42|0
1641448300000|2022-01-06 05:51:40|101.8|99.2|101.7|99.1|101.8|99.2|101.7|99.1|0
1641448310000|2022-01-06 05:51:50|101.8|99.2|101.91|99.31|101.91|99.31|101.7|99.1|0
1641448320000|2022-01-06 05:52:00|101.8|99.2|101.85|99.25|102.02|99.42|101.8|99.2|0
1641448330000|2022-01-06 05:52:10|101.91|99.31|102.12|99.52|102.12|99.52|101.91|99.31|0
1641448340000|2022-01-06 05:52:20|102.23|99.63|102.12|99.52|102.23|99.63|102.12|99.52|0
1641448350000|2022-01-06 05:52:30|102.02|99.42|101.96|99.36|102.07|99.47|101.96|99.36|0
1641448360000|2022-01-06 05:52:40|102.02|99.42|102.12|99.52|102.12|99.52|102.02|99.42|0
1641448370000|2022-01-06 05:52:50|102.23|99.63|102.23|99.63|102.23|99.63|102.23|99.63|0
1641448380000|2022-01-06 05:53:00|102.02|99.42|101.8|99.2|102.02|99.42|101.8|99.2|0
1641448390000|2022-01-06 05:53:10|101.91|99.31|101.8|99.2|101.91|99.31|101.8|99.2|0
1641448400000|2022-01-06 05:53:20|101.85|99.25|101.8|99.2|101.85|99.25|101.8|99.2|0
1641448410000|2022-01-06 05:53:30|101.7|99.1|101.7|99.1|101.7|99.1|101.59|98.99|0
1641448420000|2022-01-06 05:53:40|101.59|98.99|101.7|99.1|101.7|99.1|101.59|98.99|0
1641448430000|2022-01-06 05:53:50|101.59|98.99|101.48|98.88|101.59|98.99|101.48|98.88|0
1641448440000|2022-01-06 05:54:00|101.38|98.78|101.48|98.88|101.48|98.88|101.38|98.78|0
1641448450000|2022-01-06 05:54:10|101.59|98.99|101.59|98.99|101.59|98.99|101.59|98.99|0
1641448460000|2022-01-06 05:54:20|101.48|98.88|101.48|98.88|101.48|98.88|101.38|98.78|0
1641448470000|2022-01-06 05:54:30|101.38|98.78|101.43|98.83|101.43|98.83|101.38|98.78|0
1641448480000|2022-01-06 05:54:40|101.38|98.78|101.43|98.83|101.48|98.88|101.38|98.78|0
1641448490000|2022-01-06 05:54:50|101.38|98.78|101.38|98.78|101.43|98.83|101.38|98.78|0
1641448500000|2022-01-06 05:55:00|101.48|98.88|101.59|98.99|101.59|98.99|101.48|98.88|0
1641448520000|2022-01-06 05:55:20|101.69|99.09|101.59|98.99|101.69|99.09|101.59|98.99|0
1641448530000|2022-01-06 05:55:30|101.48|98.88|101.48|98.88|101.48|98.88|101.48|98.88|0
1641448540000|2022-01-06 05:55:40|101.38|98.78|101.27|98.67|101.38|98.78|101.27|98.67|0
1641448550000|2022-01-06 05:55:50|101.32|98.72|101.38|98.78|101.38|98.78|101.32|98.72|0
1641448560000|2022-01-06 05:56:00|101.32|98.72|101.16|98.56|101.32|98.72|101.11|98.51|0
1641448570000|2022-01-06 05:56:10|101.21|98.61|101.21|98.61|101.21|98.61|101.21|98.61|0
1641448580000|2022-01-06 05:56:20|101.27|98.67|101.27|98.67|101.38|98.78|101.27|98.67|0
1641448590000|2022-01-06 05:56:30|101.38|98.78|101.38|98.78|101.38|98.78|101.38|98.78|0
1641448600000|2022-01-06 05:56:40|101.48|98.88|101.69|99.09|101.69|99.09|101.48|98.88|0
1641448610000|2022-01-06 05:56:50|101.8|99.2|101.91|99.31|101.91|99.31|101.8|99.2|0
1641448620000|2022-01-06 05:57:00|102.12|99.52|102.12|99.52|102.12|99.52|102.12|99.52|0
1641448630000|2022-01-06 05:57:10|102.23|99.63|102.44|99.84|102.44|99.84|102.23|99.63|0
1641448640000|2022-01-06 05:57:20|102.33|99.73|102.44|99.84|102.44|99.84|102.33|99.73|0
1641448650000|2022-01-06 05:57:30|102.33|99.73|102.28|99.68|102.33|99.73|102.28|99.68|0
1641448660000|2022-01-06 05:57:40|102.33|99.73|102.44|99.84|102.44|99.84|102.33|99.73|0
1641448670000|2022-01-06 05:57:50|102.33|99.73|102.55|99.95|102.55|99.95|102.33|99.73|0
1641448680000|2022-01-06 05:58:00|102.44|99.84|102.55|99.95|102.55|99.95|102.44|99.84|0
1641448690000|2022-01-06 05:58:10|102.54|99.94|102.65|100.05|102.76|100.16|102.54|99.94|0
1641448700000|2022-01-06 05:58:20|102.76|100.16|102.65|100.05|102.76|100.16|102.65|100.05|0
1641448710000|2022-01-06 05:58:30|102.76|100.16|102.76|100.16|102.76|100.16|102.76|100.16|0
1641448720000|2022-01-06 05:58:40|102.65|100.05|102.54|99.94|102.65|100.05|102.54|99.94|0
1641448730000|2022-01-06 05:58:50|102.65|100.05|102.65|100.05|102.76|100.16|102.65|100.05|0
1641448740000|2022-01-06 05:59:00|102.54|99.94|102.54|99.94|102.54|99.94|102.54|99.94|0
1641448750000|2022-01-06 05:59:10|102.49|99.89|102.54|99.94|102.54|99.94|102.49|99.89|0
1641448760000|2022-01-06 05:59:20|102.65|100.05|102.76|100.16|102.76|100.16|102.65|100.05|0
1641448770000|2022-01-06 05:59:30|102.65|100.05|102.44|99.84|102.65|100.05|102.44|99.84|0
1641448780000|2022-01-06 05:59:40|102.38|99.78|102.38|99.78|102.38|99.78|102.38|99.78|0
1641448790000|2022-01-06 05:59:50|102.33|99.73|102.22|99.62|102.33|99.73|102.22|99.62|0
1641448800000|2022-01-06 06:00:00|102.27|99.67|102.22|99.62|102.38|99.78|102.22|99.62|0
1641448810000|2022-01-06 06:00:10|102.38|99.78|102.44|99.84|102.44|99.84|102.38|99.78|0
1641448820000|2022-01-06 06:00:20|102.33|99.73|102.22|99.62|102.33|99.73|102.22|99.62|0
1641448830000|2022-01-06 06:00:30|102.12|99.52|101.8|99.2|102.12|99.52|101.8|99.2|0
1641448840000|2022-01-06 06:00:40|101.85|99.25|101.59|98.99|101.85|99.25|101.59|98.99|0
1641448850000|2022-01-06 06:00:50|101.69|99.09|101.8|99.2|101.8|99.2|101.69|99.09|0
1641448860000|2022-01-06 06:01:00|101.58|98.98|101.42|98.82|101.58|98.98|101.42|98.82|0
1641448870000|2022-01-06 06:01:10|101.58|98.98|101.37|98.77|101.58|98.98|101.37|98.77|0
1641448880000|2022-01-06 06:01:20|101.27|98.67|101.37|98.77|101.37|98.77|101.27|98.67|0
1641448890000|2022-01-06 06:01:30|101.48|98.88|101.69|99.09|101.69|99.09|101.42|98.82|0
1641448900000|2022-01-06 06:01:40|101.58|98.98|101.16|98.56|101.58|98.98|101.16|98.56|0
1641448910000|2022-01-06 06:01:50|101.27|98.67|101.27|98.67|101.27|98.67|101.21|98.61|0
1641448920000|2022-01-06 06:02:00|101.32|98.72|101.48|98.88|101.48|98.88|101.32|98.72|0
1641448930000|2022-01-06 06:02:10|101.42|98.82|101.27|98.67|101.48|98.88|101.27|98.67|0
1641448940000|2022-01-06 06:02:20|101.21|98.61|101.21|98.61|101.27|98.67|101.21|98.61|0
1641448950000|2022-01-06 06:02:30|101.05|98.45|100.95|98.35|101.05|98.45|100.95|98.35|0
1641448960000|2022-01-06 06:02:40|100.89|98.29|101.05|98.45|101.05|98.45|100.89|98.29|0
1641448970000|2022-01-06 06:02:50|100.89|98.29|100.74|98.14|100.89|98.29|100.74|98.14|0
1641448980000|2022-01-06 06:03:00|100.84|98.24|101.05|98.45|101.05|98.45|100.84|98.24|0
1641448990000|2022-01-06 06:03:10|101.16|98.56|101.37|98.77|101.37|98.77|101.16|98.56|0
1641449000000|2022-01-06 06:03:20|101.27|98.67|101.27|98.67|101.27|98.67|101.27|98.67|0
1641449010000|2022-01-06 06:03:30|101.37|98.77|101.37|98.77|101.37|98.77|101.37|98.77|0
1641449020000|2022-01-06 06:03:40|101.48|98.88|101.48|98.88|101.48|98.88|101.48|98.88|0
1641449030000|2022-01-06 06:03:50|101.37|98.77|101.48|98.88|101.48|98.88|101.37|98.77|0
1641449040000|2022-01-06 06:04:00|101.37|98.77|101.48|98.88|101.48|98.88|101.37|98.77|0
1641449050000|2022-01-06 06:04:10|101.37|98.77|101.37|98.77|101.37|98.77|101.26|98.66|0
1641449060000|2022-01-06 06:04:20|101.48|98.88|101.48|98.88|101.48|98.88|101.48|98.88|0
1641449070000|2022-01-06 06:04:30|101.58|98.98|101.69|99.09|101.69|99.09|101.58|98.98|0
1641449080000|2022-01-06 06:04:40|101.79|99.19|101.79|99.19|101.9|99.3|101.79|99.19|0
1641449090000|2022-01-06 06:04:50|101.9|99.3|101.95|99.35|101.95|99.35|101.9|99.3|0
1641449100000|2022-01-06 06:05:00|101.9|99.3|101.95|99.35|101.95|99.35|101.9|99.3|0
1641449110000|2022-01-06 06:05:10|101.9|99.3|101.9|99.3|101.9|99.3|101.9|99.3|0
1641449120000|2022-01-06 06:05:20|101.69|99.09|101.58|98.98|101.69|99.09|101.58|98.98|0
1641449130000|2022-01-06 06:05:30|101.48|98.88|101.48|98.88|101.48|98.88|101.42|98.82|0
1641449140000|2022-01-06 06:05:40|101.53|98.93|101.48|98.88|101.53|98.93|101.48|98.88|0
1641449150000|2022-01-06 06:05:50|101.53|98.93|101.48|98.88|101.58|98.98|101.48|98.88|0
1641449160000|2022-01-06 06:06:00|101.53|98.93|101.69|99.09|101.69|99.09|101.53|98.93|0
1641449170000|2022-01-06 06:06:10|101.79|99.19|101.79|99.19|101.84|99.24|101.79|99.19|0
1641449180000|2022-01-06 06:06:20|101.74|99.14|101.79|99.19|101.79|99.19|101.74|99.14|0
1641449190000|2022-01-06 06:06:30|101.69|99.09|101.9|99.3|101.9|99.3|101.69|99.09|0
1641449200000|2022-01-06 06:06:40|101.84|99.24|101.95|99.35|101.95|99.35|101.84|99.24|0
1641449210000|2022-01-06 06:06:50|101.9|99.3|101.95|99.35|101.95|99.35|101.9|99.3|0
1641449220000|2022-01-06 06:07:00|101.79|99.19|101.79|99.19|101.84|99.24|101.69|99.09|0
1641449260000|2022-01-06 06:07:40|101.84|99.24|101.79|99.19|101.84|99.24|101.79|99.19|0
1641449270000|2022-01-06 06:07:50|101.9|99.3|101.9|99.3|101.9|99.3|101.9|99.3|0
1641449280000|2022-01-06 06:08:00|101.84|99.24|101.79|99.19|101.84|99.24|101.79|99.19|0
1641449290000|2022-01-06 06:08:10|101.9|99.3|101.69|99.09|101.9|99.3|101.69|99.09|0
1641449300000|2022-01-06 06:08:20|101.79|99.19|101.69|99.09|101.79|99.19|101.69|99.09|0
1641449310000|2022-01-06 06:08:30|101.63|99.03|101.52|98.92|101.63|99.03|101.52|98.92|0
1641449320000|2022-01-06 06:08:40|101.47|98.87|101.58|98.98|101.58|98.98|101.47|98.87|0
1641449330000|2022-01-06 06:08:50|101.52|98.92|101.26|98.66|101.52|98.92|101.26|98.66|0
1641449340000|2022-01-06 06:09:00|101.37|98.77|101.37|98.77|101.37|98.77|101.26|98.66|0
1641449370000|2022-01-06 06:09:30|101.26|98.66|101.37|98.77|101.37|98.77|101.26|98.66|0
1641449380000|2022-01-06 06:09:40|101.26|98.66|101.16|98.56|101.26|98.66|101.16|98.56|0
1641449390000|2022-01-06 06:09:50|101.1|98.5|100.94|98.34|101.1|98.5|100.94|98.34|0
1641449400000|2022-01-06 06:10:00|101.05|98.45|101.26|98.66|101.26|98.66|101.05|98.45|0
1641449410000|2022-01-06 06:10:10|101.37|98.77|101.21|98.61|101.37|98.77|101.21|98.61|0
1641449420000|2022-01-06 06:10:20|101.15|98.55|101.26|98.66|101.26|98.66|101.15|98.55|0
1641449430000|2022-01-06 06:10:30|101.15|98.55|101.15|98.55|101.15|98.55|101.15|98.55|0
1641449440000|2022-01-06 06:10:40|101.1|98.5|100.94|98.34|101.1|98.5|100.94|98.34|0
1641449450000|2022-01-06 06:10:50|100.63|98.03|100.63|98.03|100.63|98.03|100.63|98.03|0
1641449460000|2022-01-06 06:11:00|100.78|98.18|100.57|97.97|100.78|98.18|100.57|97.97|0
1641449470000|2022-01-06 06:11:10|100.63|98.03|100.78|98.18|100.78|98.18|100.63|98.03|0
1641449480000|2022-01-06 06:11:20|100.84|98.24|100.63|98.03|100.84|98.24|100.63|98.03|0
1641449500000|2022-01-06 06:11:40|100.52|97.92|100.52|97.92|100.52|97.92|100.52|97.92|0
1641449510000|2022-01-06 06:11:50|100.63|98.03|100.52|97.92|100.63|98.03|100.52|97.92|0
1641449520000|2022-01-06 06:12:00|100.63|98.03|100.94|98.34|100.94|98.34|100.63|98.03|0
1641449530000|2022-01-06 06:12:10|100.89|98.29|100.84|98.24|100.89|98.29|100.78|98.18|0
1641449540000|2022-01-06 06:12:20|100.73|98.13|100.78|98.18|100.78|98.18|100.73|98.13|0
1641449550000|2022-01-06 06:12:30|100.73|98.13|100.63|98.03|100.73|98.13|100.63|98.03|0
1641449560000|2022-01-06 06:12:40|100.57|97.97|100.78|98.18|100.78|98.18|100.57|97.97|0
1641449570000|2022-01-06 06:12:50|100.84|98.24|100.73|98.13|100.84|98.24|100.73|98.13|0
1641449580000|2022-01-06 06:13:00|100.62|98.02|100.52|97.92|100.62|98.02|100.52|97.92|0
1641449590000|2022-01-06 06:13:10|100.57|97.97|100.52|97.92|100.57|97.97|100.52|97.92|0
1641449600000|2022-01-06 06:13:20|100.62|98.02|100.73|98.13|100.73|98.13|100.62|98.02|0
1641449610000|2022-01-06 06:13:30|100.78|98.18|100.78|98.18|100.78|98.18|100.78|98.18|0
1641449620000|2022-01-06 06:13:40|100.84|98.24|100.84|98.24|100.84|98.24|100.78|98.18|0
1641449630000|2022-01-06 06:13:50|100.89|98.29|100.94|98.34|100.94|98.34|100.89|98.29|0
1641449640000|2022-01-06 06:14:00|101.05|98.45|100.84|98.24|101.05|98.45|100.84|98.24|0
1641449650000|2022-01-06 06:14:10|100.62|98.02|100.73|98.13|100.73|98.13|100.62|98.02|0
1641449660000|2022-01-06 06:14:20|100.62|98.02|100.73|98.13|100.73|98.13|100.62|98.02|0
1641449670000|2022-01-06 06:14:30|100.62|98.02|100.52|97.92|100.62|98.02|100.52|97.92|0
1641449680000|2022-01-06 06:14:40|100.46|97.86|100.41|97.81|100.46|97.86|100.41|97.81|0
1641449690000|2022-01-06 06:14:50|100.52|97.92|100.1|97.5|100.52|97.92|100.1|97.5|0
1641449700000|2022-01-06 06:15:00|100.2|97.6|100.1|97.5|100.31|97.71|100.1|97.5|0
1641449710000|2022-01-06 06:15:10|100.04|97.44|99.89|97.29|100.04|97.44|99.89|97.29|0
1641449720000|2022-01-06 06:15:20|99.83|97.23|99.89|97.29|99.89|97.29|99.83|97.23|0
1641449730000|2022-01-06 06:15:30|100.1|97.5|100.31|97.71|100.31|97.71|100.1|97.5|0
1641449740000|2022-01-06 06:15:40|100.2|97.6|99.99|97.39|100.2|97.6|99.89|97.29|0
1641449750000|2022-01-06 06:15:50|99.89|97.29|99.89|97.29|99.89|97.29|99.89|97.29|0
1641449760000|2022-01-06 06:16:00|99.83|97.23|99.83|97.23|99.89|97.29|99.83|97.23|0
1641449770000|2022-01-06 06:16:10|99.78|97.18|99.78|97.18|99.78|97.18|99.68|97.08|0
1641449780000|2022-01-06 06:16:20|99.89|97.29|99.99|97.39|99.99|97.39|99.89|97.29|0
1641449790000|2022-01-06 06:16:30|99.94|97.34|99.89|97.29|99.99|97.39|99.89|97.29|0
1641449800000|2022-01-06 06:16:40|99.99|97.39|99.99|97.39|99.99|97.39|99.99|97.39|0
1641449820000|2022-01-06 06:17:00|99.89|97.29|99.89|97.29|99.89|97.29|99.89|97.29|0
1641449830000|2022-01-06 06:17:10|100.1|97.5|99.99|97.39|100.1|97.5|99.99|97.39|0
1641449840000|2022-01-06 06:17:20|99.94|97.34|99.99|97.39|99.99|97.39|99.94|97.34|0
1641449850000|2022-01-06 06:17:30|99.94|97.34|99.99|97.39|100.1|97.5|99.94|97.34|0
1641449860000|2022-01-06 06:17:40|100.04|97.44|99.99|97.39|100.1|97.5|99.99|97.39|0
1641449870000|2022-01-06 06:17:50|99.89|97.29|99.73|97.13|99.89|97.29|99.73|97.13|0
1641449880000|2022-01-06 06:18:00|99.68|97.08|99.88|97.28|99.88|97.28|99.68|97.08|0
1641449890000|2022-01-06 06:18:10|99.83|97.23|99.88|97.28|99.88|97.28|99.83|97.23|0
1641449900000|2022-01-06 06:18:20|99.83|97.23|99.78|97.18|99.83|97.23|99.78|97.18|0
1641449910000|2022-01-06 06:18:30|99.83|97.23|99.88|97.28|99.88|97.28|99.78|97.18|0
1641449920000|2022-01-06 06:18:40|99.93|97.33|99.99|97.39|99.99|97.39|99.93|97.33|0
1641449930000|2022-01-06 06:18:50|99.88|97.28|99.88|97.28|99.88|97.28|99.88|97.28|0
1641449950000|2022-01-06 06:19:10|99.99|97.39|99.99|97.39|99.99|97.39|99.93|97.33|0
1641449960000|2022-01-06 06:19:20|99.93|97.33|99.78|97.18|99.93|97.33|99.78|97.18|0
1641449970000|2022-01-06 06:19:30|99.88|97.28|99.78|97.18|99.88|97.28|99.78|97.18|0
1641449980000|2022-01-06 06:19:40|99.83|97.23|99.88|97.28|99.88|97.28|99.78|97.18|0
1641450000000|2022-01-06 06:20:00|99.78|97.18|99.78|97.18|99.88|97.28|99.78|97.18|0
1641450010000|2022-01-06 06:20:10|99.88|97.28|99.88|97.28|99.88|97.28|99.88|97.28|0
1641450020000|2022-01-06 06:20:20|99.83|97.23|99.88|97.28|99.88|97.28|99.83|97.23|0
1641450050000|2022-01-06 06:20:50|99.78|97.18|99.67|97.07|99.78|97.18|99.67|97.07|0
1641450060000|2022-01-06 06:21:00|99.78|97.18|99.78|97.18|99.83|97.23|99.78|97.18|0
1641450070000|2022-01-06 06:21:10|99.83|97.23|99.88|97.28|99.88|97.28|99.83|97.23|0
1641450080000|2022-01-06 06:21:20|99.93|97.33|99.88|97.28|99.93|97.33|99.88|97.28|0
1641450090000|2022-01-06 06:21:30|100.09|97.49|100.2|97.6|100.2|97.6|100.09|97.49|0
1641450100000|2022-01-06 06:21:40|100.3|97.7|100.3|97.7|100.35|97.75|100.3|97.7|0
1641450110000|2022-01-06 06:21:50|100.25|97.65|100.3|97.7|100.3|97.7|100.25|97.65|0
1641450120000|2022-01-06 06:22:00|100.2|97.6|100.41|97.81|100.41|97.81|100.2|97.6|0
1641450130000|2022-01-06 06:22:10|100.46|97.86|100.51|97.91|100.51|97.91|100.46|97.86|0
1641450140000|2022-01-06 06:22:20|100.46|97.86|100.51|97.91|100.51|97.91|100.46|97.86|0
1641450150000|2022-01-06 06:22:30|100.62|98.02|100.67|98.07|100.72|98.12|100.62|98.02|0
1641450160000|2022-01-06 06:22:40|100.72|98.12|100.72|98.12|100.72|98.12|100.72|98.12|0
1641450170000|2022-01-06 06:22:50|100.83|98.23|100.72|98.12|100.83|98.23|100.72|98.12|0
1641450180000|2022-01-06 06:23:00|100.83|98.23|100.77|98.17|100.83|98.23|100.77|98.17|0
1641450190000|2022-01-06 06:23:10|100.72|98.12|100.72|98.12|100.77|98.17|100.72|98.12|0
1641450200000|2022-01-06 06:23:20|100.77|98.17|100.77|98.17|100.77|98.17|100.77|98.17|0
1641450210000|2022-01-06 06:23:30|100.83|98.23|100.77|98.17|100.83|98.23|100.77|98.17|0
1641450220000|2022-01-06 06:23:40|100.83|98.23|100.83|98.23|100.88|98.28|100.83|98.23|0
1641450230000|2022-01-06 06:23:50|100.77|98.17|100.67|98.07|100.77|98.17|100.67|98.07|0
1641450240000|2022-01-06 06:24:00|100.72|98.12|100.83|98.23|100.83|98.23|100.72|98.12|0
1641450250000|2022-01-06 06:24:10|100.72|98.12|100.88|98.28|100.88|98.28|100.72|98.12|0
1641450260000|2022-01-06 06:24:20|100.83|98.23|100.83|98.23|100.88|98.28|100.83|98.23|0
1641450270000|2022-01-06 06:24:30|100.88|98.28|100.93|98.33|100.93|98.33|100.88|98.28|0
1641450280000|2022-01-06 06:24:40|100.88|98.28|100.88|98.28|100.88|98.28|100.83|98.23|0
1641450290000|2022-01-06 06:24:50|100.93|98.33|100.93|98.33|100.93|98.33|100.93|98.33|0
1641450300000|2022-01-06 06:25:00|101.15|98.55|101.15|98.55|101.15|98.55|101.04|98.44|0
1641450310000|2022-01-06 06:25:10|101.36|98.76|101.3|98.7|101.36|98.76|101.25|98.65|0
1641450320000|2022-01-06 06:25:20|101.36|98.76|101.3|98.7|101.36|98.76|101.3|98.7|0
1641450330000|2022-01-06 06:25:30|101.25|98.65|101.36|98.76|101.36|98.76|101.25|98.65|0
1641450340000|2022-01-06 06:25:40|101.46|98.86|101.57|98.97|101.57|98.97|101.46|98.86|0
1641450350000|2022-01-06 06:25:50|101.68|99.08|101.57|98.97|101.68|99.08|101.57|98.97|0
1641450360000|2022-01-06 06:26:00|101.36|98.76|101.36|98.76|101.36|98.76|101.36|98.76|0
1641450370000|2022-01-06 06:26:10|101.25|98.65|101.25|98.65|101.3|98.7|101.25|98.65|0
1641450380000|2022-01-06 06:26:20|101.14|98.54|101.3|98.7|101.36|98.76|101.14|98.54|0
1641450390000|2022-01-06 06:26:30|101.36|98.76|101.46|98.86|101.46|98.86|101.36|98.76|0
1641450400000|2022-01-06 06:26:40|101.57|98.97|101.57|98.97|101.57|98.97|101.57|98.97|0
1641450410000|2022-01-06 06:26:50|101.67|99.07|101.78|99.18|101.78|99.18|101.67|99.07|0
1641450420000|2022-01-06 06:27:00|101.57|98.97|101.67|99.07|101.67|99.07|101.57|98.97|0
1641450430000|2022-01-06 06:27:10|101.57|98.97|101.57|98.97|101.57|98.97|101.57|98.97|0
1641450440000|2022-01-06 06:27:20|101.46|98.86|101.51|98.91|101.51|98.91|101.46|98.86|0
1641450450000|2022-01-06 06:27:30|101.46|98.86|101.46|98.86|101.46|98.86|101.46|98.86|0
1641450460000|2022-01-06 06:27:40|101.57|98.97|101.57|98.97|101.57|98.97|101.57|98.97|0
1641450470000|2022-01-06 06:27:50|101.51|98.91|101.46|98.86|101.57|98.97|101.46|98.86|0
1641450480000|2022-01-06 06:28:00|101.41|98.81|101.46|98.86|101.46|98.86|101.41|98.81|0
1641450490000|2022-01-06 06:28:10|101.41|98.81|101.36|98.76|101.41|98.81|101.36|98.76|0
1641450500000|2022-01-06 06:28:20|101.41|98.81|101.46|98.86|101.46|98.86|101.41|98.81|0
1641450510000|2022-01-06 06:28:30|101.57|98.97|101.67|99.07|101.67|99.07|101.57|98.97|0
1641450520000|2022-01-06 06:28:40|101.62|99.02|101.57|98.97|101.67|99.07|101.57|98.97|0
1641450540000|2022-01-06 06:29:00|101.46|98.86|101.35|98.75|101.46|98.86|101.35|98.75|0
1641450560000|2022-01-06 06:29:20|101.46|98.86|101.46|98.86|101.57|98.97|101.46|98.86|0
1641450570000|2022-01-06 06:29:30|101.57|98.97|101.57|98.97|101.57|98.97|101.57|98.97|0
1641450580000|2022-01-06 06:29:40|101.46|98.86|101.46|98.86|101.46|98.86|101.41|98.81|0
1641450590000|2022-01-06 06:29:50|101.35|98.75|101.35|98.75|101.35|98.75|101.35|98.75|0
1641450600000|2022-01-06 06:30:00|101.51|98.91|101.51|98.91|101.62|99.02|101.51|98.91|0
1641450610000|2022-01-06 06:30:10|101.57|98.97|101.46|98.86|101.57|98.97|101.46|98.86|0
1641450620000|2022-01-06 06:30:20|101.57|98.97|101.46|98.86|101.57|98.97|101.46|98.86|0
1641450630000|2022-01-06 06:30:30|101.35|98.75|101.35|98.75|101.46|98.86|101.35|98.75|0
1641450640000|2022-01-06 06:30:40|101.4|98.8|101.35|98.75|101.4|98.8|101.35|98.75|0
1641450650000|2022-01-06 06:30:50|101.4|98.8|101.4|98.8|101.4|98.8|101.4|98.8|0
1641450660000|2022-01-06 06:31:00|101.35|98.75|101.4|98.8|101.4|98.8|101.35|98.75|0
1641450670000|2022-01-06 06:31:10|101.35|98.75|101.35|98.75|101.35|98.75|101.3|98.7|0
1641450680000|2022-01-06 06:31:20|101.25|98.65|101.25|98.65|101.25|98.65|101.25|98.65|0
1641450690000|2022-01-06 06:31:30|101.35|98.75|101.46|98.86|101.46|98.86|101.35|98.75|0
1641450700000|2022-01-06 06:31:40|101.57|98.97|101.78|99.18|101.78|99.18|101.57|98.97|0
1641450710000|2022-01-06 06:31:50|101.67|99.07|101.67|99.07|101.67|99.07|101.62|99.02|0
1641450720000|2022-01-06 06:32:00|101.78|99.18|101.56|98.96|101.78|99.18|101.56|98.96|0
1641450730000|2022-01-06 06:32:10|101.51|98.91|101.46|98.86|101.51|98.91|101.46|98.86|0
1641450740000|2022-01-06 06:32:20|101.35|98.75|101.4|98.8|101.4|98.8|101.35|98.75|0
1641450750000|2022-01-06 06:32:30|101.46|98.86|101.46|98.86|101.46|98.86|101.46|98.86|0
1641450760000|2022-01-06 06:32:40|101.4|98.8|101.35|98.75|101.4|98.8|101.35|98.75|0
1641450770000|2022-01-06 06:32:50|101.46|98.86|101.56|98.96|101.56|98.96|101.46|98.86|0
1641450780000|2022-01-06 06:33:00|101.78|99.18|101.67|99.07|101.78|99.18|101.67|99.07|0
1641450790000|2022-01-06 06:33:10|101.56|98.96|101.62|99.02|101.67|99.07|101.56|98.96|0
1641450800000|2022-01-06 06:33:20|101.56|98.96|101.62|99.02|101.62|99.02|101.56|98.96|0
1641450810000|2022-01-06 06:33:30|101.61|99.01|101.67|99.07|101.67|99.07|101.61|99.01|0
1641450820000|2022-01-06 06:33:40|101.61|99.01|101.56|98.96|101.67|99.07|101.56|98.96|0
1641450830000|2022-01-06 06:33:50|101.51|98.91|101.56|98.96|101.56|98.96|101.46|98.86|0
1641450840000|2022-01-06 06:34:00|101.46|98.86|101.35|98.75|101.46|98.86|101.35|98.75|0
1641450850000|2022-01-06 06:34:10|101.25|98.65|101.35|98.75|101.35|98.75|101.25|98.65|0
1641450860000|2022-01-06 06:34:20|101.4|98.8|101.35|98.75|101.4|98.8|101.35|98.75|0
1641450870000|2022-01-06 06:34:30|101.25|98.65|101.25|98.65|101.25|98.65|101.25|98.65|0
1641450900000|2022-01-06 06:35:00|101.46|98.86|101.56|98.96|101.56|98.96|101.46|98.86|0
1641450910000|2022-01-06 06:35:10|101.46|98.86|101.46|98.86|101.51|98.91|101.46|98.86|0
1641450920000|2022-01-06 06:35:20|101.51|98.91|101.46|98.86|101.51|98.91|101.46|98.86|0
1641450930000|2022-01-06 06:35:30|101.56|98.96|101.56|98.96|101.56|98.96|101.56|98.96|0
1641450940000|2022-01-06 06:35:40|101.67|99.07|101.56|98.96|101.67|99.07|101.46|98.86|0
1641450950000|2022-01-06 06:35:50|101.67|99.07|101.72|99.12|101.72|99.12|101.67|99.07|0
1641450960000|2022-01-06 06:36:00|101.77|99.17|101.88|99.28|101.88|99.28|101.77|99.17|0
1641450970000|2022-01-06 06:36:10|101.93|99.33|102.2|99.6|102.2|99.6|101.93|99.33|0
1641450980000|2022-01-06 06:36:20|102.09|99.49|102.2|99.6|102.2|99.6|102.09|99.49|0
1641450990000|2022-01-06 06:36:30|102.25|99.65|102.31|99.71|102.31|99.71|102.25|99.65|0
1641451000000|2022-01-06 06:36:40|102.41|99.81|102.36|99.76|102.41|99.81|102.36|99.76|0
1641451010000|2022-01-06 06:36:50|102.41|99.81|102.41|99.81|102.41|99.81|102.41|99.81|0
1641451020000|2022-01-06 06:37:00|102.52|99.92|102.52|99.92|102.52|99.92|102.52|99.92|0
1641451030000|2022-01-06 06:37:10|102.41|99.81|102.52|99.92|102.52|99.92|102.41|99.81|0
1641451040000|2022-01-06 06:37:20|102.41|99.81|102.41|99.81|102.41|99.81|102.41|99.81|0
1641451050000|2022-01-06 06:37:30|102.31|99.71|102.31|99.71|102.31|99.71|102.2|99.6|0
1641451060000|2022-01-06 06:37:40|102.36|99.76|102.73|100.13|102.73|100.13|102.31|99.71|0
1641451070000|2022-01-06 06:37:50|102.78|100.18|102.84|100.24|102.84|100.24|102.73|100.13|0
1641451080000|2022-01-06 06:38:00|102.63|100.03|102.63|100.03|102.68|100.08|102.63|100.03|0
1641451100000|2022-01-06 06:38:20|102.73|100.13|102.73|100.13|102.73|100.13|102.73|100.13|0
1641451110000|2022-01-06 06:38:30|102.68|100.08|102.73|100.13|102.73|100.13|102.63|100.03|0
1641451120000|2022-01-06 06:38:40|102.84|100.24|102.95|100.35|102.95|100.35|102.84|100.24|0
1641451130000|2022-01-06 06:38:50|103.05|100.45|103.11|100.51|103.11|100.51|103.05|100.45|0
1641451140000|2022-01-06 06:39:00|103.05|100.45|103.05|100.45|103.16|100.56|103.05|100.45|0
1641451150000|2022-01-06 06:39:10|102.95|100.35|103|100.4|103.05|100.45|102.95|100.35|0
1641451160000|2022-01-06 06:39:20|102.95|100.35|102.95|100.35|103.05|100.45|102.95|100.35|0
1641451170000|2022-01-06 06:39:30|102.84|100.24|102.84|100.24|102.84|100.24|102.78|100.18|0
1641451180000|2022-01-06 06:39:40|102.95|100.35|102.95|100.35|102.95|100.35|102.95|100.35|0
1641451190000|2022-01-06 06:39:50|102.89|100.29|103.05|100.45|103.05|100.45|102.89|100.29|0
1641451210000|2022-01-06 06:40:10|102.95|100.35|102.84|100.24|102.95|100.35|102.84|100.24|0
1641451220000|2022-01-06 06:40:20|102.78|100.18|102.84|100.24|102.84|100.24|102.78|100.18|0
1641451230000|2022-01-06 06:40:30|102.78|100.18|102.73|100.13|102.78|100.18|102.73|100.13|0
1641451240000|2022-01-06 06:40:40|102.84|100.24|102.89|100.29|102.89|100.29|102.84|100.24|0
1641451250000|2022-01-06 06:40:50|102.84|100.24|102.73|100.13|102.84|100.24|102.73|100.13|0
1641451260000|2022-01-06 06:41:00|102.84|100.24|102.89|100.29|102.89|100.29|102.84|100.24|0
1641451270000|2022-01-06 06:41:10|102.84|100.24|102.89|100.29|102.89|100.29|102.84|100.24|0
1641451280000|2022-01-06 06:41:20|103.05|100.45|102.89|100.29|103.05|100.45|102.89|100.29|0
1641451290000|2022-01-06 06:41:30|102.94|100.34|102.73|100.13|102.94|100.34|102.73|100.13|0
1641451300000|2022-01-06 06:41:40|102.78|100.18|102.78|100.18|102.78|100.18|102.78|100.18|0
1641451310000|2022-01-06 06:41:50|102.84|100.24|102.84|100.24|102.84|100.24|102.84|100.24|0
1641451320000|2022-01-06 06:42:00|102.78|100.18|102.84|100.24|102.84|100.24|102.78|100.18|0
1641451330000|2022-01-06 06:42:10|102.73|100.13|102.73|100.13|102.73|100.13|102.73|100.13|0
1641451340000|2022-01-06 06:42:20|102.62|100.02|102.62|100.02|102.73|100.13|102.62|100.02|0
1641451350000|2022-01-06 06:42:30|102.73|100.13|102.73|100.13|102.73|100.13|102.73|100.13|0
1641451360000|2022-01-06 06:42:40|102.78|100.18|102.67|100.07|102.78|100.18|102.67|100.07|0
1641451370000|2022-01-06 06:42:50|102.62|100.02|102.73|100.13|102.73|100.13|102.62|100.02|0
1641451380000|2022-01-06 06:43:00|102.84|100.24|102.78|100.18|102.84|100.24|102.78|100.18|0
1641451390000|2022-01-06 06:43:10|102.73|100.13|102.73|100.13|102.73|100.13|102.62|100.02|0
1641451400000|2022-01-06 06:43:20|102.78|100.18|102.73|100.13|102.78|100.18|102.73|100.13|0
1641451410000|2022-01-06 06:43:30|102.62|100.02|102.73|100.13|102.73|100.13|102.62|100.02|0
1641451420000|2022-01-06 06:43:40|102.62|100.02|102.84|100.24|102.84|100.24|102.62|100.02|0
1641451430000|2022-01-06 06:43:50|102.89|100.29|102.89|100.29|102.89|100.29|102.89|100.29|0
1641451440000|2022-01-06 06:44:00|102.84|100.24|102.84|100.24|102.84|100.24|102.84|100.24|0
1641451460000|2022-01-06 06:44:20|103.16|100.56|103.16|100.56|103.16|100.56|103.16|100.56|0
1641451470000|2022-01-06 06:44:30|103.26|100.66|103.26|100.66|103.26|100.66|103.16|100.56|0
1641451500000|2022-01-06 06:45:00|103.37|100.77|103.48|100.88|103.48|100.88|103.37|100.77|0
1641451510000|2022-01-06 06:45:10|103.37|100.77|103.37|100.77|103.37|100.77|103.37|100.77|0
1641451520000|2022-01-06 06:45:20|103.26|100.66|103.16|100.56|103.26|100.66|103.16|100.56|0
1641451530000|2022-01-06 06:45:30|103.26|100.66|103.26|100.66|103.26|100.66|103.26|100.66|0
1641451550000|2022-01-06 06:45:50|103.16|100.56|103.16|100.56|103.16|100.56|103.16|100.56|0
1641451560000|2022-01-06 06:46:00|103.1|100.5|103.1|100.5|103.1|100.5|103.05|100.45|0
1641451570000|2022-01-06 06:46:10|103.05|100.45|103.21|100.61|103.21|100.61|103.05|100.45|0
1641451580000|2022-01-06 06:46:20|103.16|100.56|103.16|100.56|103.16|100.56|103.16|100.56|0
1641451590000|2022-01-06 06:46:30|103.21|100.61|103.16|100.56|103.21|100.61|103.16|100.56|0
1641451610000|2022-01-06 06:46:50|103.1|100.5|103.16|100.56|103.16|100.56|103.05|100.45|0
1641451620000|2022-01-06 06:47:00|103.1|100.5|103.05|100.45|103.1|100.5|103.05|100.45|0
1641451640000|2022-01-06 06:47:20|103.16|100.56|103.16|100.56|103.16|100.56|103.16|100.56|0
1641451650000|2022-01-06 06:47:30|103.05|100.45|103.05|100.45|103.05|100.45|103.05|100.45|0
1641451660000|2022-01-06 06:47:40|103.1|100.5|103.16|100.56|103.16|100.56|103.1|100.5|0
1641451670000|2022-01-06 06:47:50|102.94|100.34|102.94|100.34|102.94|100.34|102.94|100.34|0
1641451680000|2022-01-06 06:48:00|102.99|100.39|102.94|100.34|102.99|100.39|102.94|100.34|0
1641451700000|2022-01-06 06:48:20|102.83|100.23|102.83|100.23|102.83|100.23|102.83|100.23|0
1641451710000|2022-01-06 06:48:30|102.73|100.13|102.62|100.02|102.73|100.13|102.62|100.02|0
1641451730000|2022-01-06 06:48:50|102.51|99.91|102.51|99.91|102.51|99.91|102.51|99.91|0
1641451740000|2022-01-06 06:49:00|102.62|100.02|102.41|99.81|102.62|100.02|102.41|99.81|0
1641451750000|2022-01-06 06:49:10|102.46|99.86|102.51|99.91|102.51|99.91|102.46|99.86|0
1641451760000|2022-01-06 06:49:20|102.46|99.86|102.51|99.91|102.51|99.91|102.46|99.86|0
1641451770000|2022-01-06 06:49:30|102.73|100.13|102.73|100.13|102.73|100.13|102.73|100.13|0
1641451780000|2022-01-06 06:49:40|102.62|100.02|102.62|100.02|102.62|100.02|102.62|100.02|0
1641451800000|2022-01-06 06:50:00|102.51|99.91|102.51|99.91|102.51|99.91|102.51|99.91|0
1641451820000|2022-01-06 06:50:20|102.62|100.02|102.51|99.91|102.62|100.02|102.51|99.91|0
1641451830000|2022-01-06 06:50:30|102.62|100.02|102.67|100.07|102.67|100.07|102.62|100.02|0
1641451840000|2022-01-06 06:50:40|102.62|100.02|102.62|100.02|102.62|100.02|102.56|99.96|0
1641451850000|2022-01-06 06:50:50|102.4|99.8|102.4|99.8|102.46|99.86|102.4|99.8|0
1641451860000|2022-01-06 06:51:00|102.3|99.7|102.3|99.7|102.3|99.7|102.3|99.7|0
1641451870000|2022-01-06 06:51:10|102.24|99.64|102.4|99.8|102.4|99.8|102.24|99.64|0
1641451880000|2022-01-06 06:51:20|102.3|99.7|102.3|99.7|102.3|99.7|102.3|99.7|0
1641451890000|2022-01-06 06:51:30|102.19|99.59|102.24|99.64|102.24|99.64|102.19|99.59|0
1641451900000|2022-01-06 06:51:40|102.4|99.8|102.3|99.7|102.4|99.8|102.3|99.7|0
1641451920000|2022-01-06 06:52:00|102.4|99.8|102.3|99.7|102.4|99.8|102.3|99.7|0
1641451930000|2022-01-06 06:52:10|102.24|99.64|102.19|99.59|102.24|99.64|102.19|99.59|0
1641451940000|2022-01-06 06:52:20|102.3|99.7|102.19|99.59|102.3|99.7|102.19|99.59|0
1641451960000|2022-01-06 06:52:40|102.24|99.64|102.19|99.59|102.24|99.64|102.19|99.59|0
1641451980000|2022-01-06 06:53:00|102.13|99.53|102.19|99.59|102.19|99.59|102.13|99.53|0
1641451990000|2022-01-06 06:53:10|102.3|99.7|102.4|99.8|102.4|99.8|102.3|99.7|0
1641452000000|2022-01-06 06:53:20|102.19|99.59|102.13|99.53|102.19|99.59|102.13|99.53|0
1641452010000|2022-01-06 06:53:30|102.19|99.59|102.19|99.59|102.19|99.59|102.19|99.59|0
1641452020000|2022-01-06 06:53:40|102.3|99.7|102.24|99.64|102.3|99.7|102.24|99.64|0
1641452030000|2022-01-06 06:53:50|102.19|99.59|102.13|99.53|102.19|99.59|102.13|99.53|0
1641452040000|2022-01-06 06:54:00|102.03|99.43|102.08|99.48|102.08|99.48|102.03|99.43|0
1641452050000|2022-01-06 06:54:10|101.98|99.38|101.98|99.38|102.03|99.43|101.98|99.38|0
1641452060000|2022-01-06 06:54:20|101.87|99.27|101.98|99.38|101.98|99.38|101.87|99.27|0
1641452070000|2022-01-06 06:54:30|102.08|99.48|102.19|99.59|102.19|99.59|102.08|99.48|0
1641452080000|2022-01-06 06:54:40|102.3|99.7|102.3|99.7|102.3|99.7|102.3|99.7|0
1641452090000|2022-01-06 06:54:50|102.24|99.64|102.3|99.7|102.3|99.7|102.24|99.64|0
1641452100000|2022-01-06 06:55:00|102.51|99.91|102.72|100.12|102.72|100.12|102.51|99.91|0
1641452110000|2022-01-06 06:55:10|102.83|100.23|102.83|100.23|102.83|100.23|102.83|100.23|0
1641452120000|2022-01-06 06:55:20|102.72|100.12|102.72|100.12|102.72|100.12|102.72|100.12|0
1641452140000|2022-01-06 06:55:40|102.83|100.23|102.83|100.23|102.83|100.23|102.83|100.23|0
1641452150000|2022-01-06 06:55:50|102.94|100.34|102.94|100.34|102.94|100.34|102.94|100.34|0
1641452160000|2022-01-06 06:56:00|103.04|100.44|103.04|100.44|103.04|100.44|103.04|100.44|0
1641452170000|2022-01-06 06:56:10|103.15|100.55|103.15|100.55|103.15|100.55|103.15|100.55|0
1641452180000|2022-01-06 06:56:20|103.04|100.44|102.94|100.34|103.04|100.44|102.94|100.34|0
1641452190000|2022-01-06 06:56:30|103.04|100.44|102.72|100.12|103.04|100.44|102.72|100.12|0
1641452200000|2022-01-06 06:56:40|102.77|100.17|102.61|100.01|102.77|100.17|102.61|100.01|0
1641452210000|2022-01-06 06:56:50|102.51|99.91|102.61|100.01|102.61|100.01|102.51|99.91|0
1641452220000|2022-01-06 06:57:00|102.29|99.69|102.4|99.8|102.4|99.8|102.29|99.69|0
1641452240000|2022-01-06 06:57:20|102.29|99.69|102.29|99.69|102.34|99.74|102.29|99.69|0
1641452250000|2022-01-06 06:57:30|102.19|99.59|102.24|99.64|102.24|99.64|102.19|99.59|0
1641452260000|2022-01-06 06:57:40|102.29|99.69|102.29|99.69|102.29|99.69|102.29|99.69|0
1641452270000|2022-01-06 06:57:50|102.34|99.74|102.51|99.91|102.51|99.91|102.34|99.74|0
1641452290000|2022-01-06 06:58:10|102.34|99.74|102.4|99.8|102.4|99.8|102.34|99.74|0
1641452300000|2022-01-06 06:58:20|102.45|99.85|102.66|100.06|102.66|100.06|102.4|99.8|0
1641452310000|2022-01-06 06:58:30|102.72|100.12|102.72|100.12|102.72|100.12|102.72|100.12|0
1641452320000|2022-01-06 06:58:40|102.77|100.17|102.83|100.23|102.83|100.23|102.77|100.17|0
1641452330000|2022-01-06 06:58:50|102.72|100.12|102.66|100.06|102.72|100.12|102.66|100.06|0
1641452340000|2022-01-06 06:59:00|102.72|100.12|102.93|100.33|102.93|100.33|102.72|100.12|0
1641452350000|2022-01-06 06:59:10|102.83|100.23|102.83|100.23|102.83|100.23|102.83|100.23|0
1641452360000|2022-01-06 06:59:20|102.72|100.12|102.83|100.23|102.83|100.23|102.72|100.12|0
1641452370000|2022-01-06 06:59:30|102.88|100.28|102.93|100.33|102.93|100.33|102.88|100.28|0
1641452380000|2022-01-06 06:59:40|103.04|100.44|102.93|100.33|103.04|100.44|102.93|100.33|0
1641452390000|2022-01-06 06:59:50|102.88|100.28|102.83|100.23|102.88|100.28|102.72|100.12|0
1641452400000|2022-01-06 07:00:00|102.93|100.33|102.66|100.06|102.93|100.33|102.56|99.96|0
1641452410000|2022-01-06 07:00:10|102.83|100.23|102.83|100.23|102.93|100.33|102.83|100.23|0
1641452430000|2022-01-06 07:00:30|102.72|100.12|102.72|100.12|102.72|100.12|102.61|100.01|0
1641452440000|2022-01-06 07:00:40|102.66|100.06|102.61|100.01|102.72|100.12|102.61|100.01|0
1641452450000|2022-01-06 07:00:50|102.66|100.06|102.72|100.12|102.72|100.12|102.61|100.01|0
1641452460000|2022-01-06 07:01:00|102.93|100.33|103.68|101.08|103.68|101.08|102.93|100.33|0
1641452470000|2022-01-06 07:01:10|103.79|101.19|103.74|101.14|103.79|101.19|103.68|101.08|0
1641452480000|2022-01-06 07:01:20|103.79|101.19|104.01|101.41|104.01|101.41|103.79|101.19|0
1641452490000|2022-01-06 07:01:30|103.84|101.24|103.79|101.19|103.84|101.24|103.79|101.19|0
1641452500000|2022-01-06 07:01:40|103.68|101.08|103.58|100.98|103.79|101.19|103.58|100.98|0
1641452510000|2022-01-06 07:01:50|103.68|101.08|103.73|101.13|103.73|101.13|103.68|101.08|0
1641452520000|2022-01-06 07:02:00|103.79|101.19|103.9|101.3|103.9|101.3|103.79|101.19|0
1641452530000|2022-01-06 07:02:10|104.01|101.41|104.01|101.41|104.01|101.41|104.01|101.41|0
1641452540000|2022-01-06 07:02:20|104.06|101.46|104.55|101.95|104.55|101.95|104.06|101.46|0
1641452550000|2022-01-06 07:02:30|104.76|102.16|104.55|101.95|104.76|102.16|104.44|101.84|0
1641452560000|2022-01-06 07:02:40|104.65|102.05|104.65|102.05|104.65|102.05|104.65|102.05|0
1641452570000|2022-01-06 07:02:50|104.87|102.27|104.98|102.38|104.98|102.38|104.87|102.27|0
1641452580000|2022-01-06 07:03:00|104.71|102.11|104.55|101.95|104.76|102.16|104.55|101.95|0
1641452590000|2022-01-06 07:03:10|104.65|102.05|104.55|101.95|104.65|102.05|104.55|101.95|0
1641452600000|2022-01-06 07:03:20|104.65|102.05|104.76|102.16|104.76|102.16|104.65|102.05|0
1641452610000|2022-01-06 07:03:30|104.65|102.05|104.55|101.95|104.71|102.11|104.55|101.95|0
1641452620000|2022-01-06 07:03:40|104.65|102.05|104.6|102|104.65|102.05|104.6|102|0
1641452630000|2022-01-06 07:03:50|104.55|101.95|104.6|102|104.6|102|104.55|101.95|0
1641452640000|2022-01-06 07:04:00|104.54|101.94|104.76|102.16|104.76|102.16|104.54|101.94|0
1641452650000|2022-01-06 07:04:10|104.81|102.21|104.76|102.16|104.81|102.21|104.71|102.11|0
1641452660000|2022-01-06 07:04:20|104.65|102.05|104.76|102.16|104.76|102.16|104.65|102.05|0
1641452670000|2022-01-06 07:04:30|104.81|102.21|104.98|102.38|104.98|102.38|104.65|102.05|0
1641452680000|2022-01-06 07:04:40|105.03|102.43|104.98|102.38|105.03|102.43|104.98|102.38|0
1641452690000|2022-01-06 07:04:50|105.09|102.49|105.36|102.76|105.41|102.81|105.09|102.49|0
1641452700000|2022-01-06 07:05:00|105.52|102.92|105.3|102.7|105.52|102.92|105.3|102.7|0
1641452710000|2022-01-06 07:05:10|105.09|102.49|105.09|102.49|105.09|102.49|105.09|102.49|0
1641452720000|2022-01-06 07:05:20|105.19|102.59|105.09|102.49|105.19|102.59|105.09|102.49|0
1641452730000|2022-01-06 07:05:30|105.19|102.59|105.09|102.49|105.19|102.59|105.09|102.49|0
1641452740000|2022-01-06 07:05:40|105.25|102.65|105.25|102.65|105.25|102.65|105.25|102.65|0
1641452750000|2022-01-06 07:05:50|105.3|102.7|105.52|102.92|105.52|102.92|105.3|102.7|0
1641452760000|2022-01-06 07:06:00|105.63|103.03|106.07|103.47|106.07|103.47|105.63|103.03|0
1641452770000|2022-01-06 07:06:10|106.12|103.52|105.96|103.36|106.28|103.68|105.96|103.36|0
1641452780000|2022-01-06 07:06:20|105.85|103.25|105.74|103.14|105.85|103.25|105.74|103.14|0
1641452790000|2022-01-06 07:06:30|105.63|103.03|105.85|103.25|105.85|103.25|105.63|103.03|0
1641452800000|2022-01-06 07:06:40|105.74|103.14|105.85|103.25|105.85|103.25|105.74|103.14|0
1641452810000|2022-01-06 07:06:50|105.74|103.14|105.74|103.14|105.74|103.14|105.74|103.14|0
1641452820000|2022-01-06 07:07:00|105.79|103.19|105.63|103.03|105.79|103.19|105.63|103.03|0
1641452830000|2022-01-06 07:07:10|105.52|102.92|105.52|102.92|105.52|102.92|105.52|102.92|0
1641452840000|2022-01-06 07:07:20|105.63|103.03|105.85|103.25|105.96|103.36|105.63|103.03|0
1641452850000|2022-01-06 07:07:30|105.74|103.14|105.74|103.14|105.74|103.14|105.74|103.14|0
1641452860000|2022-01-06 07:07:40|105.63|103.03|105.74|103.14|105.74|103.14|105.63|103.03|0
1641452870000|2022-01-06 07:07:50|105.85|103.25|105.79|103.19|105.85|103.25|105.74|103.14|0
1641452880000|2022-01-06 07:08:00|105.85|103.25|105.85|103.25|105.95|103.35|105.85|103.25|0
1641452890000|2022-01-06 07:08:10|105.74|103.14|106.01|103.41|106.01|103.41|105.74|103.14|0
1641452900000|2022-01-06 07:08:20|106.17|103.57|106.28|103.68|106.28|103.68|106.17|103.57|0
1641452910000|2022-01-06 07:08:30|106.06|103.46|106.01|103.41|106.06|103.46|105.95|103.35|0
1641452920000|2022-01-06 07:08:40|106.06|103.46|106.06|103.46|106.17|103.57|106.06|103.46|0
1641452930000|2022-01-06 07:08:50|105.95|103.35|105.63|103.03|105.95|103.35|105.63|103.03|0
1641452940000|2022-01-06 07:09:00|105.52|102.92|105.41|102.81|105.52|102.92|105.41|102.81|0
1641452950000|2022-01-06 07:09:10|105.52|102.92|105.41|102.81|105.52|102.92|105.41|102.81|0
1641452960000|2022-01-06 07:09:20|105.52|102.92|105.41|102.81|105.52|102.92|105.41|102.81|0
1641452970000|2022-01-06 07:09:30|105.3|102.7|105.52|102.92|105.52|102.92|105.3|102.7|0
1641452980000|2022-01-06 07:09:40|105.63|103.03|105.74|103.14|105.74|103.14|105.63|103.03|0
1641452990000|2022-01-06 07:09:50|105.84|103.24|105.63|103.03|105.84|103.24|105.63|103.03|0
1641453000000|2022-01-06 07:10:00|105.52|102.92|105.52|102.92|105.52|102.92|105.52|102.92|0
1641453010000|2022-01-06 07:10:10|105.41|102.81|105.41|102.81|105.41|102.81|105.41|102.81|0
1641453020000|2022-01-06 07:10:20|105.74|103.14|105.84|103.24|105.84|103.24|105.68|103.08|0
1641453030000|2022-01-06 07:10:30|105.95|103.35|105.95|103.35|105.95|103.35|105.95|103.35|0
1641453040000|2022-01-06 07:10:40|104.32|101.72|104.32|101.72|104.38|101.78|104.32|101.72|0
1641453060000|2022-01-06 07:11:00|104.27|101.67|104.32|101.72|104.32|101.72|104.27|101.67|0
1641453070000|2022-01-06 07:11:10|104.43|101.83|104.37|101.77|104.43|101.83|104.37|101.77|0
1641453080000|2022-01-06 07:11:20|104.32|101.72|104.32|101.72|104.32|101.72|104.27|101.67|0
1641453090000|2022-01-06 07:11:30|104.21|101.61|104.1|101.5|104.21|101.61|104.1|101.5|0
1641453100000|2022-01-06 07:11:40|104|101.4|104.1|101.5|104.1|101.5|104|101.4|0
1641453110000|2022-01-06 07:11:50|104|101.4|104.1|101.5|104.1|101.5|104|101.4|0
1641453120000|2022-01-06 07:12:00|104.16|101.56|104.27|101.67|104.32|101.72|104.16|101.56|0
1641453130000|2022-01-06 07:12:10|104.32|101.72|104.32|101.72|104.32|101.72|104.32|101.72|0
1641453140000|2022-01-06 07:12:20|104.43|101.83|104.37|101.77|104.43|101.83|104.32|101.72|0
1641453150000|2022-01-06 07:12:30|104.54|101.94|104.43|101.83|104.54|101.94|104.43|101.83|0
1641453170000|2022-01-06 07:12:50|104.32|101.72|104.43|101.83|104.43|101.83|104.32|101.72|0
1641453180000|2022-01-06 07:13:00|104.54|101.94|104.32|101.72|104.54|101.94|104.32|101.72|0
1641453190000|2022-01-06 07:13:10|104.43|101.83|104.54|101.94|104.54|101.94|104.43|101.83|0
1641453200000|2022-01-06 07:13:20|104.59|101.99|104.59|101.99|104.59|101.99|104.59|101.99|0
1641453210000|2022-01-06 07:13:30|104.65|102.05|104.54|101.94|104.65|102.05|104.54|101.94|0
1641453220000|2022-01-06 07:13:40|104.65|102.05|104.59|101.99|104.65|102.05|104.54|101.94|0
1641453230000|2022-01-06 07:13:50|104.54|101.94|104.43|101.83|104.54|101.94|104.43|101.83|0
1641453240000|2022-01-06 07:14:00|104.54|101.94|104.32|101.72|104.54|101.94|104.32|101.72|0
1641453250000|2022-01-06 07:14:10|104.37|101.77|104.32|101.72|104.43|101.83|104.32|101.72|0
1641453260000|2022-01-06 07:14:20|104.43|101.83|104.48|101.88|104.54|101.94|104.43|101.83|0
1641453270000|2022-01-06 07:14:30|104.54|101.94|104.59|101.99|104.59|101.99|104.54|101.94|0
1641453280000|2022-01-06 07:14:40|104.54|101.94|104.65|102.05|104.65|102.05|104.54|101.94|0
1641453290000|2022-01-06 07:14:50|104.76|102.16|104.87|102.27|104.87|102.27|104.76|102.16|0
1641453300000|2022-01-06 07:15:00|104.97|102.37|104.97|102.37|104.97|102.37|104.97|102.37|0
1641453310000|2022-01-06 07:15:10|105.03|102.43|104.76|102.16|105.03|102.43|104.76|102.16|0
1641453320000|2022-01-06 07:15:20|104.81|102.21|104.76|102.16|104.81|102.21|104.65|102.05|0
1641453330000|2022-01-06 07:15:30|104.86|102.26|104.81|102.21|104.86|102.26|104.76|102.16|0
1641453340000|2022-01-06 07:15:40|104.86|102.26|104.65|102.05|104.86|102.26|104.65|102.05|0
1641453360000|2022-01-06 07:16:00|104.54|101.94|104.43|101.83|104.54|101.94|104.43|101.83|0
1641453370000|2022-01-06 07:16:10|104.65|102.05|104.76|102.16|104.76|102.16|104.65|102.05|0
1641453380000|2022-01-06 07:16:20|104.54|101.94|104.65|102.05|104.65|102.05|104.54|101.94|0
1641453390000|2022-01-06 07:16:30|104.59|101.99|104.54|101.94|104.65|102.05|104.54|101.94|0
1641453400000|2022-01-06 07:16:40|104.48|101.88|104.59|101.99|104.59|101.99|104.48|101.88|0
1641453410000|2022-01-06 07:16:50|104.75|102.15|104.86|102.26|104.86|102.26|104.75|102.15|0
1641453420000|2022-01-06 07:17:00|104.81|102.21|105.08|102.48|105.08|102.48|104.81|102.21|0
1641453430000|2022-01-06 07:17:10|104.97|102.37|104.97|102.37|105.03|102.43|104.97|102.37|0
1641453440000|2022-01-06 07:17:20|104.92|102.32|104.86|102.26|104.92|102.32|104.75|102.15|0
1641453450000|2022-01-06 07:17:30|104.75|102.15|104.65|102.05|104.75|102.15|104.65|102.05|0
1641453460000|2022-01-06 07:17:40|104.59|101.99|104.59|101.99|104.59|101.99|104.54|101.94|0
1641453470000|2022-01-06 07:17:50|104.65|102.05|104.59|101.99|104.7|102.1|104.59|101.99|0
1641453480000|2022-01-06 07:18:00|104.54|101.94|104.59|101.99|104.59|101.99|104.43|101.83|0
1641453490000|2022-01-06 07:18:10|104.54|101.94|104.48|101.88|104.54|101.94|104.48|101.88|0
1641453500000|2022-01-06 07:18:20|104.54|101.94|104.86|102.26|104.86|102.26|104.43|101.83|0
1641453510000|2022-01-06 07:18:30|104.92|102.32|104.86|102.26|104.92|102.32|104.86|102.26|0
1641453520000|2022-01-06 07:18:40|104.75|102.15|104.97|102.37|104.97|102.37|104.75|102.15|0
1641453530000|2022-01-06 07:18:50|105.19|102.59|105.08|102.48|105.19|102.59|105.08|102.48|0
1641453540000|2022-01-06 07:19:00|105.19|102.59|105.3|102.7|105.41|102.81|105.19|102.59|0
1641453550000|2022-01-06 07:19:10|105.41|102.81|105.52|102.92|105.52|102.92|105.41|102.81|0
1641453560000|2022-01-06 07:19:20|105.41|102.81|105.52|102.92|105.52|102.92|105.41|102.81|0
1641453570000|2022-01-06 07:19:30|105.46|102.86|105.41|102.81|105.63|103.03|105.41|102.81|0
1641453580000|2022-01-06 07:19:40|105.52|102.92|105.63|103.03|105.63|103.03|105.52|102.92|0
1641453590000|2022-01-06 07:19:50|105.52|102.92|105.41|102.81|105.52|102.92|105.41|102.81|0
1641453600000|2022-01-06 07:20:00|105.52|102.92|105.74|103.14|105.85|103.25|105.52|102.92|0
1641453610000|2022-01-06 07:20:10|105.68|103.08|105.79|103.19|105.79|103.19|105.68|103.08|0
1641453620000|2022-01-06 07:20:20|105.85|103.25|105.74|103.14|105.96|103.36|105.74|103.14|0
1641453630000|2022-01-06 07:20:30|105.85|103.25|105.85|103.25|105.85|103.25|105.85|103.25|0
1641453640000|2022-01-06 07:20:40|105.96|103.36|105.96|103.36|105.96|103.36|105.96|103.36|0
1641453650000|2022-01-06 07:20:50|106.07|103.47|106.29|103.69|106.4|103.8|106.07|103.47|0
1641453660000|2022-01-06 07:21:00|106.34|103.74|106.4|103.8|106.4|103.8|106.29|103.69|0
1641453670000|2022-01-06 07:21:10|106.18|103.58|106.07|103.47|106.18|103.58|106.07|103.47|0
1641453680000|2022-01-06 07:21:20|105.96|103.36|106.07|103.47|106.07|103.47|105.96|103.36|0
1641453690000|2022-01-06 07:21:30|106.29|103.69|106.29|103.69|106.29|103.69|106.18|103.58|0
1641453700000|2022-01-06 07:21:40|106.18|103.58|106.29|103.69|106.29|103.69|106.18|103.58|0
1641453710000|2022-01-06 07:21:50|106.23|103.63|106.4|103.8|106.4|103.8|106.23|103.63|0
1641453720000|2022-01-06 07:22:00|106.51|103.91|106.62|104.02|106.62|104.02|106.51|103.91|0
1641453730000|2022-01-06 07:22:10|106.51|103.91|106.56|103.96|106.56|103.96|106.4|103.8|0
1641453740000|2022-01-06 07:22:20|106.51|103.91|106.29|103.69|106.51|103.91|106.29|103.69|0
1641453750000|2022-01-06 07:22:30|106.4|103.8|106.51|103.91|106.51|103.91|106.4|103.8|0
1641453760000|2022-01-06 07:22:40|106.4|103.8|106.62|104.02|106.62|104.02|106.4|103.8|0
1641453770000|2022-01-06 07:22:50|106.51|103.91|106.62|104.02|106.62|104.02|106.51|103.91|0
1641453780000|2022-01-06 07:23:00|106.73|104.13|106.84|104.24|106.84|104.24|106.73|104.13|0
1641453790000|2022-01-06 07:23:10|106.73|104.13|106.73|104.13|106.73|104.13|106.73|104.13|0
1641453800000|2022-01-06 07:23:20|106.78|104.18|106.84|104.24|106.84|104.24|106.73|104.13|0
1641453810000|2022-01-06 07:23:30|107.17|104.57|107.17|104.57|107.17|104.57|107.17|104.57|0
1641453820000|2022-01-06 07:23:40|107.06|104.46|107.06|104.46|107.06|104.46|107.06|104.46|0
1641453830000|2022-01-06 07:23:50|107|104.4|106.95|104.35|107|104.4|106.95|104.35|0
1641453840000|2022-01-06 07:24:00|106.84|104.24|107.17|104.57|107.17|104.57|106.84|104.24|0
1641453850000|2022-01-06 07:24:10|107.28|104.68|107.28|104.68|107.28|104.68|107.28|104.68|0
1641453860000|2022-01-06 07:24:20|107.39|104.79|107.28|104.68|107.39|104.79|107.17|104.57|0
1641453870000|2022-01-06 07:24:30|107.17|104.57|107.28|104.68|107.28|104.68|107.17|104.57|0
1641453880000|2022-01-06 07:24:40|107.17|104.57|107.28|104.68|107.28|104.68|107.17|104.57|0
1641453890000|2022-01-06 07:24:50|107.39|104.79|107.39|104.79|107.39|104.79|107.39|104.79|0
1641453900000|2022-01-06 07:25:00|107.5|104.9|107.61|105.01|107.61|105.01|107.5|104.9|0
1641453910000|2022-01-06 07:25:10|107.72|105.12|107.72|105.12|107.72|105.12|107.61|105.01|0
1641453920000|2022-01-06 07:25:20|107.61|105.01|107.39|104.79|107.61|105.01|107.39|104.79|0
1641453930000|2022-01-06 07:25:30|107.28|104.68|107.28|104.68|107.28|104.68|107.28|104.68|0
1641453940000|2022-01-06 07:25:40|107.39|104.79|107.28|104.68|107.39|104.79|107.28|104.68|0
1641453950000|2022-01-06 07:25:50|107.17|104.57|107.17|104.57|107.17|104.57|107.17|104.57|0
1641453960000|2022-01-06 07:26:00|107.28|104.68|107.28|104.68|107.33|104.73|107.28|104.68|0
1641453980000|2022-01-06 07:26:20|107.22|104.62|107.22|104.62|107.28|104.68|107.22|104.62|0
1641453990000|2022-01-06 07:26:30|107.17|104.57|107.17|104.57|107.17|104.57|107.11|104.51|0
1641454000000|2022-01-06 07:26:40|107.28|104.68|107.28|104.68|107.28|104.68|107.28|104.68|0
1641454010000|2022-01-06 07:26:50|107.5|104.9|107.5|104.9|107.5|104.9|107.5|104.9|0
1641454030000|2022-01-06 07:27:10|107.44|104.84|107.5|104.9|107.5|104.9|107.39|104.79|0
1641454040000|2022-01-06 07:27:20|107.39|104.79|107.39|104.79|107.39|104.79|107.39|104.79|0
1641454050000|2022-01-06 07:27:30|107.28|104.68|107.5|104.9|107.5|104.9|107.28|104.68|0
1641454080000|2022-01-06 07:28:00|107.83|105.23|107.72|105.12|107.83|105.23|107.72|105.12|0
1641454090000|2022-01-06 07:28:10|107.77|105.17|107.77|105.17|107.77|105.17|107.77|105.17|0
1641454100000|2022-01-06 07:28:20|107.72|105.12|107.83|105.23|107.83|105.23|107.72|105.12|0
1641454110000|2022-01-06 07:28:30|107.94|105.34|107.94|105.34|108.06|105.46|107.94|105.34|0
1641454120000|2022-01-06 07:28:40|108.05|105.45|108.05|105.45|108.05|105.45|108.05|105.45|0
1641454130000|2022-01-06 07:28:50|107.94|105.34|108.05|105.45|108.05|105.45|107.94|105.34|0
1641454140000|2022-01-06 07:29:00|108.17|105.57|108.17|105.57|108.17|105.57|108.17|105.57|0
1641454150000|2022-01-06 07:29:10|108.22|105.62|108.28|105.68|108.33|105.73|108.22|105.62|0
1641454160000|2022-01-06 07:29:20|108.39|105.79|108.5|105.9|108.5|105.9|108.39|105.79|0
1641454170000|2022-01-06 07:29:30|108.55|105.95|108.61|106.01|108.61|106.01|108.55|105.95|0
1641454180000|2022-01-06 07:29:40|108.55|105.95|108.67|106.07|108.72|106.12|108.55|105.95|0
1641454190000|2022-01-06 07:29:50|108.72|106.12|108.72|106.12|108.84|106.24|108.72|106.12|0
1641454200000|2022-01-06 07:30:00|108.84|106.24|108.72|106.12|108.95|106.35|108.61|106.01|0
1641454210000|2022-01-06 07:30:10|108.84|106.24|108.95|106.35|108.95|106.35|108.84|106.24|0
1641454220000|2022-01-06 07:30:20|108.84|106.24|109|106.4|109|106.4|108.84|106.24|0
1641454230000|2022-01-06 07:30:30|109.06|106.46|109.06|106.46|109.4|106.8|109.06|106.46|0
1641454240000|2022-01-06 07:30:40|109.17|106.57|109.28|106.68|109.4|106.8|109.17|106.57|0
1641454250000|2022-01-06 07:30:50|109.34|106.74|109.28|106.68|109.4|106.8|109.28|106.68|0
1641454260000|2022-01-06 07:31:00|109.17|106.57|108.95|106.35|109.17|106.57|108.95|106.35|0
1641454270000|2022-01-06 07:31:10|109|106.4|108.95|106.35|109.11|106.51|108.95|106.35|0
1641454280000|2022-01-06 07:31:20|108.89|106.29|108.5|105.9|108.89|106.29|108.5|105.9|0
1641454290000|2022-01-06 07:31:30|108.39|105.79|108.28|105.68|108.39|105.79|108.28|105.68|0
1641454300000|2022-01-06 07:31:40|108.16|105.56|107.61|105.01|108.28|105.68|107.61|105.01|0
1641454310000|2022-01-06 07:31:50|107.5|104.9|107.5|104.9|107.61|105.01|107.5|104.9|0
1641454320000|2022-01-06 07:32:00|107.61|105.01|107.28|104.68|107.61|105.01|107.28|104.68|0
1641454330000|2022-01-06 07:32:10|106.83|104.23|106.72|104.12|106.83|104.23|106.72|104.12|0
1641454340000|2022-01-06 07:32:20|106.77|104.17|106.5|103.9|106.77|104.17|106.5|103.9|0
1641454350000|2022-01-06 07:32:30|106.44|103.84|106.5|103.9|106.5|103.9|106.28|103.68|0
1641454360000|2022-01-06 07:32:40|106.39|103.79|106.5|103.9|106.5|103.9|106.33|103.73|0
1641454370000|2022-01-06 07:32:50|106.44|103.84|106.39|103.79|106.61|104.01|106.39|103.79|0
1641454380000|2022-01-06 07:33:00|106.5|103.9|106.39|103.79|106.5|103.9|106.39|103.79|0
1641454390000|2022-01-06 07:33:10|106.5|103.9|106.39|103.79|106.5|103.9|106.39|103.79|0
1641454400000|2022-01-06 07:33:20|106.28|103.68|106.28|103.68|106.28|103.68|106.28|103.68|0
1641454410000|2022-01-06 07:33:30|106.39|103.79|106.39|103.79|106.5|103.9|106.39|103.79|0
1641454420000|2022-01-06 07:33:40|106.5|103.9|106.72|104.12|106.72|104.12|106.5|103.9|0
1641454430000|2022-01-06 07:33:50|106.5|103.9|106.5|103.9|106.61|104.01|106.5|103.9|0
1641454440000|2022-01-06 07:34:00|106.28|103.68|106.5|103.9|106.61|104.01|106.28|103.68|0
1641454450000|2022-01-06 07:34:10|106.39|103.79|106.39|103.79|106.39|103.79|106.28|103.68|0
1641454460000|2022-01-06 07:34:20|106.28|103.68|106.39|103.79|106.39|103.79|106.28|103.68|0
1641454470000|2022-01-06 07:34:30|106.28|103.68|106.5|103.9|106.5|103.9|106.28|103.68|0
1641454480000|2022-01-06 07:34:40|106.39|103.79|106.5|103.9|106.5|103.9|106.39|103.79|0
1641454490000|2022-01-06 07:34:50|106.39|103.79|106.28|103.68|106.39|103.79|106.28|103.68|0
1641454500000|2022-01-06 07:35:00|106.39|103.79|106.5|103.9|106.5|103.9|106.28|103.68|0
1641454510000|2022-01-06 07:35:10|106.61|104.01|106.61|104.01|106.61|104.01|106.61|104.01|0
1641454520000|2022-01-06 07:35:20|106.94|104.34|107.38|104.78|107.38|104.78|106.94|104.34|0
1641454530000|2022-01-06 07:35:30|107.27|104.67|107.33|104.73|107.33|104.73|107.16|104.56|0
1641454540000|2022-01-06 07:35:40|107.49|104.89|107.49|104.89|107.49|104.89|107.38|104.78|0
1641454550000|2022-01-06 07:35:50|107.38|104.78|107.61|105.01|107.61|105.01|107.38|104.78|0
1641454560000|2022-01-06 07:36:00|107.49|104.89|107.49|104.89|107.55|104.95|107.16|104.56|0
1641454570000|2022-01-06 07:36:10|107.38|104.78|107.38|104.78|107.38|104.78|107.38|104.78|0
1641454580000|2022-01-06 07:36:20|107.16|104.56|107.05|104.45|107.16|104.56|107.05|104.45|0
1641454590000|2022-01-06 07:36:30|106.99|104.39|106.83|104.23|107.05|104.45|106.83|104.23|0
1641454600000|2022-01-06 07:36:40|107.05|104.45|107.05|104.45|107.05|104.45|107.05|104.45|0
1641454610000|2022-01-06 07:36:50|107.16|104.56|107.16|104.56|107.16|104.56|107.16|104.56|0
1641454620000|2022-01-06 07:37:00|107.21|104.61|107.27|104.67|107.27|104.67|107.16|104.56|0
1641454630000|2022-01-06 07:37:10|107.38|104.78|107.49|104.89|107.49|104.89|107.38|104.78|0
1641454640000|2022-01-06 07:37:20|107.94|105.34|107.94|105.34|107.94|105.34|107.83|105.23|0
1641454650000|2022-01-06 07:37:30|108.05|105.45|108.16|105.56|108.16|105.56|108.05|105.45|0
1641454660000|2022-01-06 07:37:40|108.05|105.45|108.33|105.73|108.33|105.73|108.05|105.45|0
1641454670000|2022-01-06 07:37:50|108.27|105.67|108.33|105.73|108.38|105.78|108.27|105.67|0
1641454680000|2022-01-06 07:38:00|108.61|106.01|108.38|105.78|108.61|106.01|108.27|105.67|0
1641454690000|2022-01-06 07:38:10|108.49|105.89|108.72|106.12|108.72|106.12|108.44|105.84|0
1641454700000|2022-01-06 07:38:20|108.83|106.23|109.05|106.45|109.05|106.45|108.83|106.23|0
1641454710000|2022-01-06 07:38:30|109.17|106.57|109.5|106.9|109.5|106.9|109.17|106.57|0
1641454720000|2022-01-06 07:38:40|109.44|106.84|109.39|106.79|109.44|106.84|109.39|106.79|0
1641454730000|2022-01-06 07:38:50|109.44|106.84|109.05|106.45|109.61|107.01|109.05|106.45|0
1641454740000|2022-01-06 07:39:00|109.17|106.57|109.05|106.45|109.28|106.68|109.05|106.45|0
1641454750000|2022-01-06 07:39:10|109.17|106.57|108.94|106.34|109.17|106.57|108.94|106.34|0
1641454760000|2022-01-06 07:39:20|109.05|106.45|109.39|106.79|109.39|106.79|109.05|106.45|0
1641454770000|2022-01-06 07:39:30|109.5|106.9|109.39|106.79|109.56|106.96|109.39|106.79|0
1641454780000|2022-01-06 07:39:40|109.61|107.01|109.5|106.9|109.61|107.01|109.5|106.9|0
1641454790000|2022-01-06 07:39:50|109.61|107.01|109.73|107.13|109.73|107.13|109.61|107.01|0
1641454800000|2022-01-06 07:40:00|109.61|107.01|109.73|107.13|109.73|107.13|109.5|106.9|0
1641454810000|2022-01-06 07:40:10|109.84|107.24|109.78|107.18|109.84|107.24|109.78|107.18|0
1641454820000|2022-01-06 07:40:20|109.84|107.24|109.84|107.24|109.84|107.24|109.84|107.24|0
1641454830000|2022-01-06 07:40:30|109.73|107.13|109.84|107.24|109.84|107.24|109.73|107.13|0
1641454840000|2022-01-06 07:40:40|109.78|107.18|109.84|107.24|109.84|107.24|109.78|107.18|0
1641454850000|2022-01-06 07:40:50|109.78|107.18|109.84|107.24|109.84|107.24|109.78|107.18|0
1641454870000|2022-01-06 07:41:10|109.78|107.18|109.89|107.29|109.89|107.29|109.78|107.18|0
1641454880000|2022-01-06 07:41:20|109.95|107.35|109.84|107.24|109.95|107.35|109.84|107.24|0
1641454900000|2022-01-06 07:41:40|109.78|107.18|109.95|107.35|109.95|107.35|109.78|107.18|0
1641454920000|2022-01-06 07:42:00|109.84|107.24|109.5|106.9|109.84|107.24|109.5|106.9|0
1641454930000|2022-01-06 07:42:10|109.16|106.56|109.28|106.68|109.28|106.68|109.16|106.56|0
1641454940000|2022-01-06 07:42:20|109.39|106.79|109.28|106.68|109.39|106.79|109.28|106.68|0
1641454950000|2022-01-06 07:42:30|109.39|106.79|109.39|106.79|109.39|106.79|109.39|106.79|0
1641454960000|2022-01-06 07:42:40|109.5|106.9|109.95|107.35|109.95|107.35|109.5|106.9|0
1641454970000|2022-01-06 07:42:50|109.84|107.24|109.89|107.29|110.06|107.46|109.84|107.24|0
1641454980000|2022-01-06 07:43:00|109.84|107.24|109.5|106.9|109.84|107.24|109.5|106.9|0
1641454990000|2022-01-06 07:43:10|109.28|106.68|109.28|106.68|109.28|106.68|109.16|106.56|0
1641455000000|2022-01-06 07:43:20|109.39|106.79|109.39|106.79|109.55|106.95|109.33|106.73|0
1641455010000|2022-01-06 07:43:30|109.5|106.9|109.5|106.9|109.61|107.01|109.5|106.9|0
1641455020000|2022-01-06 07:43:40|109.61|107.01|109.61|107.01|109.61|107.01|109.5|106.9|0
1641455030000|2022-01-06 07:43:50|109.5|106.9|109.39|106.79|109.55|106.95|109.39|106.79|0
1641455040000|2022-01-06 07:44:00|109.27|106.67|109.44|106.84|109.44|106.84|109.16|106.56|0
1641455050000|2022-01-06 07:44:10|109.27|106.67|109.27|106.67|109.27|106.67|109.27|106.67|0
1641455060000|2022-01-06 07:44:20|109.33|106.73|108.83|106.23|109.33|106.73|108.83|106.23|0
1641455070000|2022-01-06 07:44:30|108.77|106.17|108.83|106.23|108.94|106.34|108.77|106.17|0
1641455080000|2022-01-06 07:44:40|108.71|106.11|108.6|106|108.83|106.23|108.6|106|0
1641455090000|2022-01-06 07:44:50|108.71|106.11|108.88|106.28|108.88|106.28|108.71|106.11|0
1641455100000|2022-01-06 07:45:00|108.83|106.23|108.83|106.23|108.83|106.23|108.83|106.23|0
1641455110000|2022-01-06 07:45:10|108.94|106.34|108.83|106.23|108.94|106.34|108.83|106.23|0
1641455120000|2022-01-06 07:45:20|108.77|106.17|108.77|106.17|108.77|106.17|108.71|106.11|0
1641455130000|2022-01-06 07:45:30|108.83|106.23|108.49|105.89|108.83|106.23|108.49|105.89|0
1641455140000|2022-01-06 07:45:40|108.38|105.78|108.27|105.67|108.38|105.78|108.27|105.67|0
1641455150000|2022-01-06 07:45:50|108.16|105.56|108.49|105.89|108.49|105.89|108.16|105.56|0
1641455160000|2022-01-06 07:46:00|108.38|105.78|108.43|105.83|108.43|105.83|108.38|105.78|0
1641455170000|2022-01-06 07:46:10|108.27|105.67|108.16|105.56|108.38|105.78|108.16|105.56|0
1641455180000|2022-01-06 07:46:20|108.04|105.44|107.82|105.22|108.04|105.44|107.82|105.22|0
1641455190000|2022-01-06 07:46:30|107.87|105.27|107.82|105.22|107.87|105.27|107.82|105.22|0
1641455200000|2022-01-06 07:46:40|107.71|105.11|107.6|105|107.71|105.11|107.6|105|0
1641455210000|2022-01-06 07:46:50|107.71|105.11|107.71|105.11|107.71|105.11|107.71|105.11|0
1641455220000|2022-01-06 07:47:00|107.82|105.22|107.6|105|107.87|105.27|107.6|105|0
1641455230000|2022-01-06 07:47:10|107.71|105.11|107.6|105|107.71|105.11|107.6|105|0
1641455240000|2022-01-06 07:47:20|107.49|104.89|107.6|105|107.6|105|107.49|104.89|0
1641455250000|2022-01-06 07:47:30|107.71|105.11|107.6|105|107.71|105.11|107.6|105|0
1641455260000|2022-01-06 07:47:40|107.49|104.89|107.32|104.72|107.49|104.89|107.32|104.72|0
1641455270000|2022-01-06 07:47:50|107.21|104.61|107.38|104.78|107.38|104.78|107.21|104.61|0
1641455280000|2022-01-06 07:48:00|107.26|104.66|107.04|104.44|107.26|104.66|107.04|104.44|0
1641455290000|2022-01-06 07:48:10|107.15|104.55|107.04|104.44|107.15|104.55|107.04|104.44|0
1641455300000|2022-01-06 07:48:20|107.15|104.55|107.26|104.66|107.26|104.66|107.15|104.55|0
1641455310000|2022-01-06 07:48:30|107.6|105|107.6|105|107.6|105|107.49|104.89|0
1641455320000|2022-01-06 07:48:40|107.71|105.11|107.71|105.11|107.71|105.11|107.71|105.11|0
1641455330000|2022-01-06 07:48:50|107.82|105.22|107.82|105.22|107.87|105.27|107.82|105.22|0
1641455340000|2022-01-06 07:49:00|108.04|105.44|108.04|105.44|108.15|105.55|108.04|105.44|0
1641455350000|2022-01-06 07:49:10|108.15|105.55|108.15|105.55|108.26|105.66|108.15|105.55|0
1641455360000|2022-01-06 07:49:20|108.38|105.78|108.26|105.66|108.38|105.78|108.26|105.66|0
1641455370000|2022-01-06 07:49:30|108.15|105.55|108.1|105.5|108.26|105.66|108.04|105.44|0
1641455380000|2022-01-06 07:49:40|108.15|105.55|108.04|105.44|108.26|105.66|108.04|105.44|0
1641455390000|2022-01-06 07:49:50|108.15|105.55|107.93|105.33|108.15|105.55|107.93|105.33|0
1641455400000|2022-01-06 07:50:00|108.04|105.44|107.82|105.22|108.04|105.44|107.71|105.11|0
1641455410000|2022-01-06 07:50:10|107.71|105.11|107.71|105.11|107.71|105.11|107.71|105.11|0
1641455420000|2022-01-06 07:50:20|107.6|105|107.49|104.89|107.6|105|107.43|104.83|0
1641455430000|2022-01-06 07:50:30|107.43|104.83|107.26|104.66|107.49|104.89|107.26|104.66|0
1641455440000|2022-01-06 07:50:40|107.15|104.55|107.26|104.66|107.26|104.66|107.15|104.55|0
1641455450000|2022-01-06 07:50:50|107.15|104.55|106.93|104.33|107.15|104.55|106.82|104.22|0
1641455460000|2022-01-06 07:51:00|107.15|104.55|107.15|104.55|107.15|104.55|107.04|104.44|0
1641455470000|2022-01-06 07:51:10|107.09|104.49|107.09|104.49|107.09|104.49|107.09|104.49|0
1641455480000|2022-01-06 07:51:20|107.04|104.44|107.04|104.44|107.04|104.44|106.98|104.38|0
1641455490000|2022-01-06 07:51:30|107.15|104.55|107.09|104.49|107.15|104.55|107.09|104.49|0
1641455500000|2022-01-06 07:51:40|106.93|104.33|106.93|104.33|106.93|104.33|106.93|104.33|0
1641455510000|2022-01-06 07:51:50|107.04|104.44|107.04|104.44|107.04|104.44|107.04|104.44|0
1641455520000|2022-01-06 07:52:00|106.93|104.33|106.93|104.33|106.93|104.33|106.93|104.33|0
1641455530000|2022-01-06 07:52:10|106.82|104.22|106.93|104.33|106.93|104.33|106.82|104.22|0
1641455540000|2022-01-06 07:52:20|106.71|104.11|106.49|103.89|106.71|104.11|106.49|103.89|0
1641455550000|2022-01-06 07:52:30|106.38|103.78|106.38|103.78|106.49|103.89|106.38|103.78|0
1641455560000|2022-01-06 07:52:40|106.32|103.72|106.27|103.67|106.32|103.72|106.27|103.67|0
1641455570000|2022-01-06 07:52:50|106.38|103.78|106.32|103.72|106.38|103.78|106.27|103.67|0
1641455580000|2022-01-06 07:53:00|106.38|103.78|106.49|103.89|106.49|103.89|106.38|103.78|0
1641455590000|2022-01-06 07:53:10|106.32|103.72|106.27|103.67|106.38|103.78|106.27|103.67|0
1641455600000|2022-01-06 07:53:20|106.38|103.78|105.83|103.23|106.38|103.78|105.83|103.23|0
1641455610000|2022-01-06 07:53:30|105.77|103.17|105.72|103.12|105.77|103.17|105.61|103.01|0
1641455620000|2022-01-06 07:53:40|105.61|103.01|105.72|103.12|105.72|103.12|105.61|103.01|0
1641455630000|2022-01-06 07:53:50|105.94|103.34|105.83|103.23|105.94|103.34|105.83|103.23|0
1641455640000|2022-01-06 07:54:00|105.94|103.34|105.83|103.23|105.94|103.34|105.83|103.23|0
1641455650000|2022-01-06 07:54:10|105.72|103.12|105.83|103.23|105.83|103.23|105.72|103.12|0
1641455660000|2022-01-06 07:54:20|105.77|103.17|106.05|103.45|106.05|103.45|105.72|103.12|0
1641455670000|2022-01-06 07:54:30|105.99|103.39|105.94|103.34|105.99|103.39|105.94|103.34|0
1641455680000|2022-01-06 07:54:40|106.05|103.45|106.27|103.67|106.27|103.67|106.05|103.45|0
1641455690000|2022-01-06 07:54:50|106.38|103.78|106.38|103.78|106.38|103.78|106.32|103.72|0
1641455700000|2022-01-06 07:55:00|106.49|103.89|106.6|104|106.6|104|106.38|103.78|0
1641455730000|2022-01-06 07:55:30|106.49|103.89|106.6|104|106.6|104|106.49|103.89|0
1641455740000|2022-01-06 07:55:40|106.49|103.89|106.49|103.89|106.49|103.89|106.49|103.89|0
1641455750000|2022-01-06 07:55:50|106.16|103.56|106.27|103.67|106.27|103.67|106.16|103.56|0
1641455760000|2022-01-06 07:56:00|106.49|103.89|106.38|103.78|106.49|103.89|106.38|103.78|0
1641455770000|2022-01-06 07:56:10|106.15|103.55|106.49|103.89|106.49|103.89|106.15|103.55|0
1641455790000|2022-01-06 07:56:30|106.43|103.83|106.26|103.66|106.49|103.89|106.26|103.66|0
1641455800000|2022-01-06 07:56:40|106.43|103.83|106.26|103.66|106.43|103.83|106.26|103.66|0
1641455810000|2022-01-06 07:56:50|106.37|103.77|106.32|103.72|106.6|104|106.32|103.72|0
1641455820000|2022-01-06 07:57:00|106.37|103.77|106.32|103.72|106.37|103.77|106.26|103.66|0
1641455830000|2022-01-06 07:57:10|106.26|103.66|106.37|103.77|106.37|103.77|106.26|103.66|0
1641455840000|2022-01-06 07:57:20|106.43|103.83|106.32|103.72|106.43|103.83|106.32|103.72|0
1641455850000|2022-01-06 07:57:30|106.37|103.77|106.15|103.55|106.37|103.77|106.15|103.55|0
1641455860000|2022-01-06 07:57:40|106.04|103.44|105.71|103.11|106.15|103.55|105.71|103.11|0
1641455870000|2022-01-06 07:57:50|105.82|103.22|105.82|103.22|105.82|103.22|105.82|103.22|0
1641455880000|2022-01-06 07:58:00|106.04|103.44|105.93|103.33|106.04|103.44|105.93|103.33|0
1641455890000|2022-01-06 07:58:10|105.82|103.22|105.93|103.33|106.04|103.44|105.82|103.22|0
1641455900000|2022-01-06 07:58:20|106.21|103.61|106.32|103.72|106.37|103.77|106.21|103.61|0
1641455910000|2022-01-06 07:58:30|106.37|103.77|106.26|103.66|106.48|103.88|106.26|103.66|0
1641455920000|2022-01-06 07:58:40|106.32|103.72|106.26|103.66|106.32|103.72|106.26|103.66|0
1641455930000|2022-01-06 07:58:50|106.15|103.55|106.15|103.55|106.26|103.66|106.15|103.55|0
1641455940000|2022-01-06 07:59:00|106.26|103.66|106.48|103.88|106.48|103.88|106.26|103.66|0
1641455950000|2022-01-06 07:59:10|106.59|103.99|106.48|103.88|106.59|103.99|106.48|103.88|0
1641455960000|2022-01-06 07:59:20|106.26|103.66|106.26|103.66|106.26|103.66|106.26|103.66|0
1641455970000|2022-01-06 07:59:30|106.04|103.44|105.93|103.33|106.04|103.44|105.93|103.33|0
1641455980000|2022-01-06 07:59:40|106.04|103.44|105.82|103.22|106.04|103.44|105.82|103.22|0
1641455990000|2022-01-06 07:59:50|106.04|103.44|105.71|103.11|106.04|103.44|105.71|103.11|0
1641456000000|2022-01-06 08:00:00|105.93|103.33|106.26|103.66|106.32|103.72|105.93|103.33|0
1641456010000|2022-01-06 08:00:10|106.15|103.55|106.04|103.44|106.15|103.55|105.93|103.33|0
1641456020000|2022-01-06 08:00:20|106.37|103.77|106.26|103.66|106.48|103.88|106.21|103.61|0
1641456030000|2022-01-06 08:00:30|106.04|103.44|105.49|102.89|106.04|103.44|105.49|102.89|0
1641456040000|2022-01-06 08:00:40|105.38|102.78|106.15|103.55|106.2|103.6|105.38|102.78|0
1641456050000|2022-01-06 08:00:50|106.04|103.44|106.26|103.66|106.37|103.77|106.04|103.44|0
1641456060000|2022-01-06 08:01:00|105.93|103.33|106.15|103.55|106.15|103.55|105.93|103.33|0
1641456070000|2022-01-06 08:01:10|106.04|103.44|106.48|103.88|106.7|104.1|106.04|103.44|0
1641456080000|2022-01-06 08:01:20|106.37|103.77|106.04|103.44|106.37|103.77|106.04|103.44|0
1641456090000|2022-01-06 08:01:30|105.82|103.22|106.04|103.44|106.04|103.44|105.82|103.22|0
1641456100000|2022-01-06 08:01:40|106.15|103.55|106.26|103.66|106.26|103.66|106.04|103.44|0
1641456110000|2022-01-06 08:01:50|106.59|103.99|107.03|104.43|107.03|104.43|106.59|103.99|0
1641456120000|2022-01-06 08:02:00|106.92|104.32|107.26|104.66|107.26|104.66|106.87|104.27|0
1641456130000|2022-01-06 08:02:10|107.37|104.77|107.03|104.43|107.37|104.77|107.03|104.43|0
1641456140000|2022-01-06 08:02:20|106.92|104.32|107.03|104.43|107.03|104.43|106.87|104.27|0
1641456150000|2022-01-06 08:02:30|107.14|104.54|107.59|104.99|107.59|104.99|107.14|104.54|0
1641456160000|2022-01-06 08:02:40|107.7|105.1|108.03|105.43|108.03|105.43|107.7|105.1|0
1641456170000|2022-01-06 08:02:50|107.92|105.32|108.03|105.43|108.03|105.43|107.92|105.32|0
1641456180000|2022-01-06 08:03:00|108.14|105.54|108.03|105.43|108.14|105.54|108.03|105.43|0
1641456190000|2022-01-06 08:03:10|107.92|105.32|107.7|105.1|107.92|105.32|107.7|105.1|0
1641456200000|2022-01-06 08:03:20|107.53|104.93|107.59|104.99|107.59|104.99|107.37|104.77|0
1641456210000|2022-01-06 08:03:30|107.7|105.1|107.92|105.32|107.92|105.32|107.7|105.1|0
1641456220000|2022-01-06 08:03:40|108.09|105.49|107.81|105.21|108.14|105.54|107.81|105.21|0
1641456230000|2022-01-06 08:03:50|108.03|105.43|107.81|105.21|108.03|105.43|107.81|105.21|0
1641456240000|2022-01-06 08:04:00|107.92|105.32|107.7|105.1|107.92|105.32|107.7|105.1|0
1641456250000|2022-01-06 08:04:10|108.03|105.43|108.48|105.88|108.48|105.88|108.03|105.43|0
1641456260000|2022-01-06 08:04:20|108.37|105.77|108.59|105.99|108.59|105.99|108.37|105.77|0
1641456270000|2022-01-06 08:04:30|108.81|106.21|108.7|106.1|108.81|106.21|108.7|106.1|0
1641456280000|2022-01-06 08:04:40|108.81|106.21|108.7|106.1|108.81|106.21|108.7|106.1|0
1641456290000|2022-01-06 08:04:50|108.81|106.21|108.81|106.21|108.87|106.27|108.81|106.21|0
1641456300000|2022-01-06 08:05:00|108.29|106.29|108.51|106.51|108.51|106.51|108.23|106.23|0
1641456310000|2022-01-06 08:05:10|108.62|106.62|108.68|106.68|108.74|106.74|108.62|106.62|0
1641456320000|2022-01-06 08:05:20|108.74|106.74|108.4|106.4|108.85|106.85|108.4|106.4|0
1641456330000|2022-01-06 08:05:30|108.29|106.29|108.29|106.29|108.29|106.29|108.07|106.07|0
1641456340000|2022-01-06 08:05:40|108.34|106.34|108.85|106.85|108.85|106.85|108.34|106.34|0
1641456350000|2022-01-06 08:05:50|108.96|106.96|108.57|106.57|108.96|106.96|108.57|106.57|0
1641456360000|2022-01-06 08:06:00|108.62|106.62|108.9|106.9|108.96|106.96|108.62|106.62|0
1641456370000|2022-01-06 08:06:10|109.07|107.07|109.07|107.07|109.18|107.18|109.07|107.07|0
1641456380000|2022-01-06 08:06:20|108.85|106.85|108.62|106.62|108.85|106.85|108.62|106.62|0
1641456390000|2022-01-06 08:06:30|108.51|106.51|108.62|106.62|108.62|106.62|108.4|106.4|0
1641456400000|2022-01-06 08:06:40|108.51|106.51|108.4|106.4|108.51|106.51|108.29|106.29|0
1641456410000|2022-01-06 08:06:50|108.51|106.51|109.18|107.18|109.18|107.18|108.51|106.51|0
1641456420000|2022-01-06 08:07:00|109.07|107.07|108.79|106.79|109.07|107.07|108.74|106.74|0
1641456430000|2022-01-06 08:07:10|108.96|106.96|108.96|106.96|108.96|106.96|108.85|106.85|0
1641456440000|2022-01-06 08:07:20|108.74|106.74|108.79|106.79|108.79|106.79|108.51|106.51|0
1641456450000|2022-01-06 08:07:30|108.85|106.85|109.18|107.18|109.18|107.18|108.85|106.85|0
1641456460000|2022-01-06 08:07:40|109.13|107.13|108.74|106.74|109.18|107.18|108.74|106.74|0
1641456470000|2022-01-06 08:07:50|108.68|106.68|108.68|106.68|108.85|106.85|108.68|106.68|0
1641456480000|2022-01-06 08:08:00|108.15|106.15|107.93|105.93|108.15|106.15|107.93|105.93|0
1641456490000|2022-01-06 08:08:10|107.87|105.87|107.93|105.93|107.98|105.98|107.87|105.87|0
1641456500000|2022-01-06 08:08:20|107.81|105.81|107.7|105.7|107.81|105.81|107.7|105.7|0
1641456510000|2022-01-06 08:08:30|107.59|105.59|107.53|105.53|107.59|105.59|107.42|105.42|0
1641456520000|2022-01-06 08:08:40|107.48|105.48|107.26|105.26|107.48|105.48|107.26|105.26|0
1641456530000|2022-01-06 08:08:50|107.37|105.37|107.37|105.37|107.37|105.37|107.15|105.15|0
1641456540000|2022-01-06 08:09:00|107.59|105.59|107.59|105.59|107.59|105.59|107.59|105.59|0
1641456550000|2022-01-06 08:09:10|107.81|105.81|107.48|105.48|107.81|105.81|107.48|105.48|0
1641456560000|2022-01-06 08:09:20|107.42|105.42|106.98|104.98|107.42|105.42|106.98|104.98|0
1641456570000|2022-01-06 08:09:30|107.03|105.03|107.26|105.26|107.26|105.26|107.03|105.03|0
1641456580000|2022-01-06 08:09:40|106.92|104.92|106.92|104.92|106.92|104.92|106.92|104.92|0
1641456590000|2022-01-06 08:09:50|107.03|105.03|107.26|105.26|107.37|105.37|107.03|105.03|0
1641456600000|2022-01-06 08:10:00|107.2|105.2|107.26|105.26|107.26|105.26|107.09|105.09|0
1641456610000|2022-01-06 08:10:10|107.48|105.48|107.93|105.93|107.93|105.93|107.48|105.48|0
1641456620000|2022-01-06 08:10:20|108.04|106.04|107.81|105.81|108.04|106.04|107.81|105.81|0
1641456630000|2022-01-06 08:10:30|107.7|105.7|108.04|106.04|108.04|106.04|107.7|105.7|0
1641456640000|2022-01-06 08:10:40|107.93|105.93|107.7|105.7|107.93|105.93|107.7|105.7|0
1641456650000|2022-01-06 08:10:50|107.76|105.76|108.04|106.04|108.04|106.04|107.76|105.76|0
1641456660000|2022-01-06 08:11:00|107.81|105.81|107.37|105.37|107.81|105.81|107.37|105.37|0
1641456670000|2022-01-06 08:11:10|107.26|105.26|107.2|105.2|107.26|105.26|107.14|105.14|0
1641456680000|2022-01-06 08:11:20|107.26|105.26|107.37|105.37|107.37|105.37|107.26|105.26|0
1641456690000|2022-01-06 08:11:30|107.26|105.26|107.2|105.2|107.37|105.37|107.2|105.2|0
1641456700000|2022-01-06 08:11:40|107.14|105.14|107.37|105.37|107.37|105.37|107.14|105.14|0
1641456710000|2022-01-06 08:11:50|107.26|105.26|107.2|105.2|107.37|105.37|107.2|105.2|0
1641456720000|2022-01-06 08:12:00|107.03|105.03|107.09|105.09|107.09|105.09|107.03|105.03|0
1641456730000|2022-01-06 08:12:10|107.03|105.03|107.03|105.03|107.37|105.37|107.03|105.03|0
1641456740000|2022-01-06 08:12:20|106.92|104.92|107.09|105.09|107.09|105.09|106.92|104.92|0
1641456750000|2022-01-06 08:12:30|106.92|104.92|106.81|104.81|106.92|104.92|106.81|104.81|0
1641456760000|2022-01-06 08:12:40|106.48|104.48|106.26|104.26|106.48|104.48|106.26|104.26|0
1641456770000|2022-01-06 08:12:50|105.93|103.93|105.98|103.98|106.04|104.04|105.93|103.93|0
1641456780000|2022-01-06 08:13:00|106.26|104.26|105.82|103.82|106.26|104.26|105.82|103.82|0
1641456790000|2022-01-06 08:13:10|105.93|103.93|106.04|104.04|106.04|104.04|105.93|103.93|0
1641456800000|2022-01-06 08:13:20|105.59|103.59|106.04|104.04|106.04|104.04|105.59|103.59|0
1641456810000|2022-01-06 08:13:30|105.93|103.93|105.92|103.92|105.98|103.98|105.92|103.92|0
1641456820000|2022-01-06 08:13:40|106.37|104.37|106.59|104.59|106.59|104.59|106.37|104.37|0
1641456830000|2022-01-06 08:13:50|106.81|104.81|106.81|104.81|106.81|104.81|106.7|104.7|0
1641456840000|2022-01-06 08:14:00|106.92|104.92|106.92|104.92|106.97|104.97|106.92|104.92|0
1641456850000|2022-01-06 08:14:10|106.81|104.81|106.75|104.75|106.81|104.81|106.75|104.75|0
1641456860000|2022-01-06 08:14:20|106.86|104.86|106.48|104.48|106.92|104.92|106.48|104.48|0
1641456870000|2022-01-06 08:14:30|106.53|104.53|106.31|104.31|106.59|104.59|106.31|104.31|0
1641456880000|2022-01-06 08:14:40|106.15|104.15|106.03|104.03|106.15|104.15|106.03|104.03|0
1641456890000|2022-01-06 08:14:50|105.92|103.92|106.14|104.14|106.14|104.14|105.92|103.92|0
1641456900000|2022-01-06 08:15:00|106.03|104.03|106.09|104.09|106.14|104.14|106.03|104.03|0
1641456910000|2022-01-06 08:15:10|106.14|104.14|106.03|104.03|106.26|104.26|106.03|104.03|0
1641456920000|2022-01-06 08:15:20|106.14|104.14|105.81|103.81|106.14|104.14|105.7|103.7|0
1641456930000|2022-01-06 08:15:30|105.7|103.7|105.81|103.81|105.81|103.81|105.7|103.7|0
1641456940000|2022-01-06 08:15:40|106.03|104.03|105.92|103.92|106.03|104.03|105.92|103.92|0
1641456950000|2022-01-06 08:15:50|105.81|103.81|106.14|104.14|106.14|104.14|105.81|103.81|0
1641456960000|2022-01-06 08:16:00|106.25|104.25|105.87|103.87|106.25|104.25|105.87|103.87|0
1641456970000|2022-01-06 08:16:10|105.92|103.92|105.81|103.81|105.92|103.92|105.81|103.81|0
1641456980000|2022-01-06 08:16:20|105.92|103.92|106.48|104.48|106.48|104.48|105.92|103.92|0
1641456990000|2022-01-06 08:16:30|106.59|104.59|106.48|104.48|106.59|104.59|106.48|104.48|0
1641457000000|2022-01-06 08:16:40|106.59|104.59|106.36|104.36|106.59|104.59|106.36|104.36|0
1641457010000|2022-01-06 08:16:50|106.2|104.2|106.31|104.31|106.31|104.31|106.2|104.2|0
1641457020000|2022-01-06 08:17:00|106.59|104.59|106.42|104.42|106.59|104.59|106.36|104.36|0
1641457030000|2022-01-06 08:17:10|106.36|104.36|106.48|104.48|106.48|104.48|106.36|104.36|0
1641457040000|2022-01-06 08:17:20|106.7|104.7|106.81|104.81|106.97|104.97|106.7|104.7|0
1641457050000|2022-01-06 08:17:30|106.92|104.92|106.92|104.92|106.92|104.92|106.92|104.92|0
1641457060000|2022-01-06 08:17:40|106.7|104.7|106.47|104.47|106.81|104.81|106.47|104.47|0
1641457070000|2022-01-06 08:17:50|106.25|104.25|106.31|104.31|106.31|104.31|106.25|104.25|0
1641457080000|2022-01-06 08:18:00|106.47|104.47|106.47|104.47|106.47|104.47|106.36|104.36|0
1641457090000|2022-01-06 08:18:10|105.92|103.92|105.75|103.75|105.92|103.92|105.75|103.75|0
1641457100000|2022-01-06 08:18:20|105.81|103.81|105.92|103.92|105.92|103.92|105.81|103.81|0
1641457110000|2022-01-06 08:18:30|105.86|103.86|106.25|104.25|106.25|104.25|105.86|103.86|0
1641457120000|2022-01-06 08:18:40|106.03|104.03|106.31|104.31|106.31|104.31|105.92|103.92|0
1641457130000|2022-01-06 08:18:50|106.36|104.36|106.58|104.58|106.58|104.58|106.36|104.36|0
1641457140000|2022-01-06 08:19:00|106.7|104.7|106.7|104.7|106.7|104.7|106.58|104.58|0
1641457150000|2022-01-06 08:19:10|106.75|104.75|106.64|104.64|106.81|104.81|106.64|104.64|0
1641457160000|2022-01-06 08:19:20|106.7|104.7|106.81|104.81|106.92|104.92|106.7|104.7|0
1641457170000|2022-01-06 08:19:30|106.7|104.7|106.58|104.58|106.7|104.7|106.53|104.53|0
1641457180000|2022-01-06 08:19:40|106.7|104.7|106.81|104.81|106.86|104.86|106.7|104.7|0
1641457190000|2022-01-06 08:19:50|107.03|105.03|107.03|105.03|107.03|105.03|106.92|104.92|0
1641457200000|2022-01-06 08:20:00|106.81|104.81|106.86|104.86|106.92|104.92|106.81|104.81|0
1641457210000|2022-01-06 08:20:10|106.92|104.92|107.25|105.25|107.25|105.25|106.92|104.92|0
1641457220000|2022-01-06 08:20:20|107.36|105.36|107.25|105.25|107.36|105.36|107.25|105.25|0
1641457230000|2022-01-06 08:20:30|107.14|105.14|106.92|104.92|107.14|105.14|106.92|104.92|0
1641457240000|2022-01-06 08:20:40|106.81|104.81|107.03|105.03|107.03|105.03|106.81|104.81|0
1641457250000|2022-01-06 08:20:50|106.81|104.81|107.14|105.14|107.14|105.14|106.81|104.81|0
1641457260000|2022-01-06 08:21:00|107.03|105.03|106.81|104.81|107.03|105.03|106.81|104.81|0
1641457270000|2022-01-06 08:21:10|106.69|104.69|106.53|104.53|106.69|104.69|106.53|104.53|0
1641457280000|2022-01-06 08:21:20|106.58|104.58|106.53|104.53|106.58|104.58|106.53|104.53|0
1641457290000|2022-01-06 08:21:30|106.47|104.47|106.25|104.25|106.47|104.47|106.25|104.25|0
1641457300000|2022-01-06 08:21:40|106.19|104.19|106.14|104.14|106.36|104.36|106.14|104.14|0
1641457310000|2022-01-06 08:21:50|105.81|103.81|105.64|103.64|105.81|103.81|105.64|103.64|0
1641457320000|2022-01-06 08:22:00|105.7|103.7|105.26|103.26|105.7|103.7|105.26|103.26|0
1641457330000|2022-01-06 08:22:10|105.2|103.2|105.15|103.15|105.26|103.26|105.04|103.04|0
1641457340000|2022-01-06 08:22:20|105.04|103.04|104.65|102.65|105.04|103.04|104.65|102.65|0
1641457350000|2022-01-06 08:22:30|104.82|102.82|104.82|102.82|104.82|102.82|104.71|102.71|0
1641457360000|2022-01-06 08:22:40|104.93|102.93|104.82|102.82|105.15|103.15|104.82|102.82|0
1641457370000|2022-01-06 08:22:50|104.54|102.54|103.11|101.11|104.54|102.54|103|101|0
1641457380000|2022-01-06 08:23:00|103|101|103|101|103|101|102.94|100.94|0
1641457390000|2022-01-06 08:23:10|102.89|100.89|103.22|101.22|103.22|101.22|102.89|100.89|0
1641457400000|2022-01-06 08:23:20|103.16|101.16|105.12|103.12|105.12|103.12|103.16|101.16|0
1641457410000|2022-01-06 08:23:30|104.3|102.3|104.41|102.41|104.41|102.41|104.3|102.3|0
1641457420000|2022-01-06 08:23:40|104.3|102.3|104.09|102.09|104.3|102.3|104.09|102.09|0
1641457430000|2022-01-06 08:23:50|103.87|101.87|103.87|101.87|103.92|101.92|103.87|101.87|0
1641457440000|2022-01-06 08:24:00|104.09|102.09|104.2|102.2|104.2|102.2|104.09|102.09|0
1641457450000|2022-01-06 08:24:10|104.47|102.47|104.41|102.41|104.47|102.47|104.3|102.3|0
1641457460000|2022-01-06 08:24:20|104.36|102.36|104.14|102.14|104.36|102.36|104.14|102.14|0
1641457470000|2022-01-06 08:24:30|104.19|102.19|104.3|102.3|104.3|102.3|104.09|102.09|0
1641457480000|2022-01-06 08:24:40|104.36|102.36|103.7|101.7|104.36|102.36|103.7|101.7|0
1641457490000|2022-01-06 08:24:50|103.65|101.65|103.81|101.81|103.81|101.81|103.54|101.54|0
1641457500000|2022-01-06 08:25:00|103.65|101.65|104.19|102.19|104.3|102.3|103.65|101.65|0
1641457510000|2022-01-06 08:25:10|104.14|102.14|104.03|102.03|104.19|102.19|104.03|102.03|0
1641457520000|2022-01-06 08:25:20|104.19|102.19|104.3|102.3|104.3|102.3|104.19|102.19|0
1641457530000|2022-01-06 08:25:30|104.19|102.19|103.44|101.44|104.19|102.19|103.44|101.44|0
1641457540000|2022-01-06 08:25:40|103.33|101.33|103.33|101.33|103.33|101.33|103.33|101.33|0
1641457550000|2022-01-06 08:25:50|103.22|101.22|103.27|101.27|103.27|101.27|103.22|101.22|0
1641457560000|2022-01-06 08:26:00|103.33|101.33|103.44|101.44|103.44|101.44|103.33|101.33|0
1641457570000|2022-01-06 08:26:10|103.76|101.76|103.76|101.76|103.82|101.82|103.76|101.76|0
1641457580000|2022-01-06 08:26:20|103.87|101.87|103.76|101.76|103.87|101.87|103.76|101.76|0
1641457590000|2022-01-06 08:26:30|103.6|101.6|103.55|101.55|103.65|101.65|103.55|101.55|0
1641457600000|2022-01-06 08:26:40|103.6|101.6|103.55|101.55|103.65|101.65|103.55|101.55|0
1641457610000|2022-01-06 08:26:50|103.44|101.44|103.11|101.11|103.44|101.44|103.11|101.11|0
1641457620000|2022-01-06 08:27:00|103.33|101.33|103.11|101.11|103.33|101.33|103.11|101.11|0
1641457630000|2022-01-06 08:27:10|103|101|102.89|100.89|103.11|101.11|102.89|100.89|0
1641457640000|2022-01-06 08:27:20|102.79|100.79|102.57|100.57|102.79|100.79|102.51|100.51|0
1641457650000|2022-01-06 08:27:30|102.51|100.51|102.4|100.4|102.51|100.51|102.4|100.4|0
1641457660000|2022-01-06 08:27:40|102.46|100.46|102.4|100.4|102.46|100.46|102.24|100.24|0
1641457670000|2022-01-06 08:27:50|102.35|100.35|102.14|100.14|102.35|100.35|102.14|100.14|0
1641457680000|2022-01-06 08:28:00|102.24|100.24|102.24|100.24|102.35|100.35|102.24|100.24|0
1641457690000|2022-01-06 08:28:10|102.14|100.14|102.24|100.24|102.24|100.24|102.14|100.14|0
1641457700000|2022-01-06 08:28:20|102.3|100.3|102.14|100.14|102.3|100.3|102.14|100.14|0
1641457710000|2022-01-06 08:28:30|102.24|100.24|102.24|100.24|102.24|100.24|102.24|100.24|0
1641457720000|2022-01-06 08:28:40|102.14|100.14|102.24|100.24|102.24|100.24|102.14|100.14|0
1641457730000|2022-01-06 08:28:50|102.35|100.35|102.57|100.57|102.57|100.57|102.35|100.35|0
1641457740000|2022-01-06 08:29:00|102.46|100.46|102.57|100.57|102.57|100.57|102.46|100.46|0
1641457750000|2022-01-06 08:29:10|102.89|100.89|102.78|100.78|102.89|100.89|102.78|100.78|0
1641457760000|2022-01-06 08:29:20|102.84|100.84|103.22|101.22|103.22|101.22|102.84|100.84|0
1641457770000|2022-01-06 08:29:30|103.11|101.11|103.43|101.43|103.43|101.43|103.11|101.11|0
1641457780000|2022-01-06 08:29:40|103.54|101.54|103.6|101.6|103.6|101.6|103.43|101.43|0
1641457790000|2022-01-06 08:29:50|103.54|101.54|103.54|101.54|103.54|101.54|103.49|101.49|0
1641457800000|2022-01-06 08:30:00|103.43|101.43|102.89|100.89|103.43|101.43|102.89|100.89|0
1641457810000|2022-01-06 08:30:10|102.78|100.78|103|101|103|101|102.78|100.78|0
1641457820000|2022-01-06 08:30:20|103.49|101.49|103.6|101.6|103.6|101.6|103.43|101.43|0
1641457830000|2022-01-06 08:30:30|103.54|101.54|103.87|101.87|103.87|101.87|103.54|101.54|0
1641457840000|2022-01-06 08:30:40|103.98|101.98|104.31|102.31|104.31|102.31|103.98|101.98|0
1641457850000|2022-01-06 08:30:50|104.2|102.2|104.2|102.2|104.25|102.25|104.2|102.2|0
1641457860000|2022-01-06 08:31:00|104.09|102.09|103.65|101.65|104.09|102.09|103.65|101.65|0
1641457870000|2022-01-06 08:31:10|103.76|101.76|104.14|102.14|104.14|102.14|103.76|101.76|0
1641457880000|2022-01-06 08:31:20|104.2|102.2|104.25|102.25|104.36|102.36|104.2|102.2|0
1641457890000|2022-01-06 08:31:30|104.31|102.31|104.2|102.2|104.42|102.42|104.2|102.2|0
1641457900000|2022-01-06 08:31:40|104.09|102.09|104.03|102.03|104.2|102.2|104.03|102.03|0
1641457910000|2022-01-06 08:31:50|104.2|102.2|104.2|102.2|104.2|102.2|103.98|101.98|0
1641457920000|2022-01-06 08:32:00|104.31|102.31|104.09|102.09|104.31|102.31|104.09|102.09|0
1641457930000|2022-01-06 08:32:10|103.87|101.87|103.87|101.87|103.87|101.87|103.76|101.76|0
1641457940000|2022-01-06 08:32:20|103.7|101.7|103.54|101.54|103.7|101.7|103.54|101.54|0
1641457950000|2022-01-06 08:32:30|103.59|101.59|103.43|101.43|103.59|101.59|103.32|101.32|0
1641457960000|2022-01-06 08:32:40|103.54|101.54|103.98|101.98|103.98|101.98|103.54|101.54|0
1641457970000|2022-01-06 08:32:50|103.76|101.76|103.65|101.65|103.76|101.76|103.65|101.65|0
1641457980000|2022-01-06 08:33:00|103.54|101.54|103.22|101.22|103.54|101.54|103.22|101.22|0
1641457990000|2022-01-06 08:33:10|103.27|101.27|103.48|101.48|103.48|101.48|103.27|101.27|0
1641458000000|2022-01-06 08:33:20|103.43|101.43|103|101|103.43|101.43|103|101|0
1641458010000|2022-01-06 08:33:30|102.89|100.89|102.89|100.89|102.89|100.89|102.78|100.78|0
1641458020000|2022-01-06 08:33:40|103.21|101.21|103.43|101.43|103.43|101.43|103.21|101.21|0
1641458030000|2022-01-06 08:33:50|103.16|101.16|103.16|101.16|103.16|101.16|103.11|101.11|0
1641458040000|2022-01-06 08:34:00|103.21|101.21|103.43|101.43|103.43|101.43|103.21|101.21|0
1641458050000|2022-01-06 08:34:10|103.76|101.76|103.76|101.76|103.76|101.76|103.76|101.76|0
1641458060000|2022-01-06 08:34:20|103.65|101.65|103.87|101.87|103.87|101.87|103.65|101.65|0
1641458070000|2022-01-06 08:34:30|103.32|101.32|103.11|101.11|103.32|101.32|103.11|101.11|0
1641458080000|2022-01-06 08:34:40|103.32|101.32|103.32|101.32|103.32|101.32|103.21|101.21|0
1641458090000|2022-01-06 08:34:50|103.38|101.38|103.43|101.43|103.43|101.43|103.38|101.38|0
1641458100000|2022-01-06 08:35:00|103.21|101.21|103.32|101.32|103.32|101.32|103.21|101.21|0
1641458110000|2022-01-06 08:35:10|103.27|101.27|103.32|101.32|103.32|101.32|103.27|101.27|0
1641458120000|2022-01-06 08:35:20|103.37|101.37|103.32|101.32|103.37|101.37|103.21|101.21|0
1641458130000|2022-01-06 08:35:30|103.43|101.43|103.32|101.32|103.54|101.54|103.32|101.32|0
1641458140000|2022-01-06 08:35:40|103.21|101.21|103.21|101.21|103.27|101.27|103.05|101.05|0
1641458150000|2022-01-06 08:35:50|103.32|101.32|103.37|101.37|103.43|101.43|103.32|101.32|0
1641458160000|2022-01-06 08:36:00|103.43|101.43|103.21|101.21|103.43|101.43|103.21|101.21|0
1641458170000|2022-01-06 08:36:10|103.1|101.1|103|101|103.1|101.1|102.94|100.94|0
1641458180000|2022-01-06 08:36:20|103.21|101.21|103.32|101.32|103.43|101.43|103.21|101.21|0
1641458190000|2022-01-06 08:36:30|103.27|101.27|103.1|101.1|103.27|101.27|103.1|101.1|0
1641458200000|2022-01-06 08:36:40|103.21|101.21|103.1|101.1|103.21|101.21|103.1|101.1|0
1641458210000|2022-01-06 08:36:50|103.21|101.21|102.67|100.67|103.21|101.21|102.67|100.67|0
1641458220000|2022-01-06 08:37:00|102.45|100.45|102.02|100.02|102.45|100.45|102.02|100.02|0
1641458230000|2022-01-06 08:37:10|102.13|100.13|102.13|100.13|102.13|100.13|102.02|100.02|0
1641458240000|2022-01-06 08:37:20|102.02|100.02|101.91|99.91|102.02|100.02|101.91|99.91|0
1641458250000|2022-01-06 08:37:30|101.81|99.81|101.75|99.75|101.81|99.81|101.59|99.59|0
1641458260000|2022-01-06 08:37:40|101.81|99.81|101.97|99.97|102.02|100.02|101.81|99.81|0
1641458270000|2022-01-06 08:37:50|101.91|99.91|102.02|100.02|102.13|100.13|101.91|99.91|0
1641458280000|2022-01-06 08:38:00|102.13|100.13|101.91|99.91|102.13|100.13|101.91|99.91|0
1641458290000|2022-01-06 08:38:10|101.86|99.86|101.81|99.81|101.86|99.86|101.7|99.7|0
1641458300000|2022-01-06 08:38:20|101.7|99.7|101.91|99.91|101.91|99.91|101.7|99.7|0
1641458310000|2022-01-06 08:38:30|102.02|100.02|101.97|99.97|102.02|100.02|101.97|99.97|0
1641458320000|2022-01-06 08:38:40|101.91|99.91|101.91|99.91|102.02|100.02|101.91|99.91|0
1641458330000|2022-01-06 08:38:50|101.54|99.54|101.59|99.59|101.59|99.59|101.48|99.48|0
1641458340000|2022-01-06 08:39:00|101.75|99.75|101.91|99.91|101.91|99.91|101.75|99.75|0
1641458350000|2022-01-06 08:39:10|102.02|100.02|102.45|100.45|102.45|100.45|102.02|100.02|0
1641458360000|2022-01-06 08:39:20|102.56|100.56|102.56|100.56|102.78|100.78|102.56|100.56|0
1641458370000|2022-01-06 08:39:30|102.45|100.45|102.67|100.67|102.67|100.67|102.45|100.45|0
1641458380000|2022-01-06 08:39:40|102.78|100.78|102.78|100.78|102.78|100.78|102.78|100.78|0
1641458390000|2022-01-06 08:39:50|102.99|100.99|102.99|100.99|102.99|100.99|102.99|100.99|0
1641458400000|2022-01-06 08:40:00|103.1|101.1|102.78|100.78|103.1|101.1|102.78|100.78|0
1641458410000|2022-01-06 08:40:10|102.89|100.89|102.99|100.99|103.15|101.15|102.89|100.89|0
1641458420000|2022-01-06 08:40:20|103.1|101.1|103.05|101.05|103.1|101.1|102.99|100.99|0
1641458430000|2022-01-06 08:40:30|103.1|101.1|103.1|101.1|103.15|101.15|103.05|101.05|0
1641458440000|2022-01-06 08:40:40|103.15|101.15|102.94|100.94|103.15|101.15|102.94|100.94|0
1641458450000|2022-01-06 08:40:50|102.88|100.88|103.43|101.43|103.43|101.43|102.88|100.88|0
1641458460000|2022-01-06 08:41:00|103.32|101.32|103.65|101.65|103.65|101.65|103.32|101.32|0
1641458470000|2022-01-06 08:41:10|103.54|101.54|103.65|101.65|103.65|101.65|103.54|101.54|0
1641458480000|2022-01-06 08:41:20|103.75|101.75|103.75|101.75|103.75|101.75|103.54|101.54|0
1641458490000|2022-01-06 08:41:30|103.86|101.86|104.08|102.08|104.19|102.19|103.86|101.86|0
1641458500000|2022-01-06 08:41:40|104.19|102.19|103.97|101.97|104.19|102.19|103.97|101.97|0
1641458520000|2022-01-06 08:42:00|104.02|102.02|104.3|102.3|104.3|102.3|103.97|101.97|0
1641458530000|2022-01-06 08:42:10|104.02|102.02|103.37|101.37|104.02|102.02|103.37|101.37|0
1641458540000|2022-01-06 08:42:20|103.54|101.54|104.08|102.08|104.08|102.08|103.54|101.54|0
1641458550000|2022-01-06 08:42:30|103.97|101.97|103.86|101.86|103.97|101.97|103.86|101.86|0
1641458560000|2022-01-06 08:42:40|103.64|101.64|103.59|101.59|103.64|101.64|103.59|101.59|0
1641458570000|2022-01-06 08:42:50|103.64|101.64|104.08|102.08|104.08|102.08|103.64|101.64|0
1641458580000|2022-01-06 08:43:00|104.19|102.19|104.02|102.02|104.19|102.19|104.02|102.02|0
1641458590000|2022-01-06 08:43:10|104.08|102.08|104.08|102.08|104.08|102.08|104.08|102.08|0
1641458600000|2022-01-06 08:43:20|103.97|101.97|103.64|101.64|104.08|102.08|103.64|101.64|0
1641458610000|2022-01-06 08:43:30|103.75|101.75|103.64|101.64|103.75|101.75|103.64|101.64|0
1641458620000|2022-01-06 08:43:40|103.75|101.75|103.91|101.91|104.08|102.08|103.75|101.75|0
1641458630000|2022-01-06 08:43:50|103.97|101.97|103.97|101.97|103.97|101.97|103.91|101.91|0
1641458640000|2022-01-06 08:44:00|103.7|101.7|103.59|101.59|103.7|101.7|103.59|101.59|0
1641458650000|2022-01-06 08:44:10|103.43|101.43|103.64|101.64|103.64|101.64|103.43|101.43|0
1641458670000|2022-01-06 08:44:30|103.53|101.53|103.26|101.26|103.64|101.64|103.26|101.26|0
1641458680000|2022-01-06 08:44:40|103.1|101.1|102.99|100.99|103.1|101.1|102.99|100.99|0
1641458690000|2022-01-06 08:44:50|102.88|100.88|102.99|100.99|102.99|100.99|102.88|100.88|0
1641458700000|2022-01-06 08:45:00|102.88|100.88|102.67|100.67|102.88|100.88|102.67|100.67|0
1641458710000|2022-01-06 08:45:10|102.88|100.88|103.32|101.32|103.32|101.32|102.88|100.88|0
1641458720000|2022-01-06 08:45:20|103.48|101.48|103.15|101.15|103.48|101.48|103.15|101.15|0
1641458730000|2022-01-06 08:45:30|103.1|101.1|103.37|101.37|103.42|101.42|102.99|100.99|0
1641458740000|2022-01-06 08:45:40|103.32|101.32|103.04|101.04|103.32|101.32|102.99|100.99|0
1641458750000|2022-01-06 08:45:50|103.21|101.21|103.1|101.1|103.21|101.21|103.1|101.1|0
1641458760000|2022-01-06 08:46:00|103.15|101.15|103.37|101.37|103.42|101.42|103.15|101.15|0
1641458770000|2022-01-06 08:46:10|103.32|101.32|103.21|101.21|103.32|101.32|103.21|101.21|0
1641458780000|2022-01-06 08:46:20|103.32|101.32|103.32|101.32|103.32|101.32|103.1|101.1|0
1641458790000|2022-01-06 08:46:30|103.21|101.21|103.21|101.21|103.21|101.21|103.1|101.1|0
1641458800000|2022-01-06 08:46:40|103.32|101.32|103.32|101.32|103.32|101.32|103.21|101.21|0
1641458810000|2022-01-06 08:46:50|103.21|101.21|103.53|101.53|103.53|101.53|103.21|101.21|0
1641458820000|2022-01-06 08:47:00|103.48|101.48|103.42|101.42|103.48|101.48|103.42|101.42|0
1641458830000|2022-01-06 08:47:10|103.37|101.37|103.1|101.1|103.37|101.37|102.93|100.93|0
1641458840000|2022-01-06 08:47:20|103.31|101.31|103.31|101.31|103.31|101.31|103.21|101.21|0
1641458850000|2022-01-06 08:47:30|103.26|101.26|103.42|101.42|103.42|101.42|103.26|101.26|0
1641458860000|2022-01-06 08:47:40|103.64|101.64|103.8|101.8|103.8|101.8|103.64|101.64|0
1641458870000|2022-01-06 08:47:50|103.86|101.86|103.8|101.8|103.86|101.86|103.75|101.75|0
1641458880000|2022-01-06 08:48:00|103.86|101.86|104.08|102.08|104.19|102.19|103.86|101.86|0
1641458890000|2022-01-06 08:48:10|103.97|101.97|103.97|101.97|103.97|101.97|103.86|101.86|0
1641458900000|2022-01-06 08:48:20|103.86|101.86|103.64|101.64|103.86|101.86|103.64|101.64|0
1641458910000|2022-01-06 08:48:30|103.53|101.53|103.48|101.48|103.53|101.53|103.48|101.48|0
1641458920000|2022-01-06 08:48:40|103.47|101.47|103.86|101.86|103.86|101.86|103.47|101.47|0
1641458930000|2022-01-06 08:48:50|103.8|101.8|103.58|101.58|103.8|101.8|103.58|101.58|0
1641458940000|2022-01-06 08:49:00|103.64|101.64|103.86|101.86|103.86|101.86|103.64|101.64|0
1641458950000|2022-01-06 08:49:10|103.8|101.8|103.8|101.8|103.8|101.8|103.64|101.64|0
1641458960000|2022-01-06 08:49:20|103.86|101.86|103.86|101.86|103.86|101.86|103.75|101.75|0
1641458970000|2022-01-06 08:49:30|103.75|101.75|104.29|102.29|104.29|102.29|103.75|101.75|0
1641458980000|2022-01-06 08:49:40|104.4|102.4|104.73|102.73|104.73|102.73|104.4|102.4|0
1641458990000|2022-01-06 08:49:50|104.78|102.78|104.84|102.84|104.84|102.84|104.78|102.78|0
1641459000000|2022-01-06 08:50:00|104.78|102.78|104.73|102.73|104.78|102.78|104.62|102.62|0
1641459010000|2022-01-06 08:50:10|104.84|102.84|105.17|103.17|105.17|103.17|104.84|102.84|0
1641459020000|2022-01-06 08:50:20|105.28|103.28|104.95|102.95|105.28|103.28|104.95|102.95|0
1641459030000|2022-01-06 08:50:30|104.73|102.73|104.95|102.95|104.95|102.95|104.73|102.73|0
1641459040000|2022-01-06 08:50:40|105.06|103.06|104.84|102.84|105.06|103.06|104.84|102.84|0
1641459050000|2022-01-06 08:50:50|104.73|102.73|104.51|102.51|104.84|102.84|104.51|102.51|0
1641459060000|2022-01-06 08:51:00|104.56|102.56|104.73|102.73|104.73|102.73|104.51|102.51|0
1641459070000|2022-01-06 08:51:10|104.62|102.62|104.62|102.62|104.62|102.62|104.46|102.46|0
1641459080000|2022-01-06 08:51:20|104.56|102.56|104.51|102.51|104.62|102.62|104.51|102.51|0
1641459090000|2022-01-06 08:51:30|104.4|102.4|104.51|102.51|104.51|102.51|104.4|102.4|0
1641459100000|2022-01-06 08:51:40|104.62|102.62|104.29|102.29|104.73|102.73|104.29|102.29|0
1641459110000|2022-01-06 08:51:50|104.18|102.18|104.18|102.18|104.18|102.18|104.18|102.18|0
1641459120000|2022-01-06 08:52:00|104.29|102.29|103.97|101.97|104.29|102.29|103.97|101.97|0
1641459130000|2022-01-06 08:52:10|103.75|101.75|103.64|101.64|103.75|101.75|103.64|101.64|0
1641459140000|2022-01-06 08:52:20|103.53|101.53|103.53|101.53|103.64|101.64|103.53|101.53|0
1641459150000|2022-01-06 08:52:30|103.64|101.64|103.75|101.75|103.75|101.75|103.58|101.58|0
1641459160000|2022-01-06 08:52:40|103.64|101.64|103.64|101.64|103.69|101.69|103.64|101.64|0
1641459170000|2022-01-06 08:52:50|103.47|101.47|103.31|101.31|103.53|101.53|103.31|101.31|0
1641459180000|2022-01-06 08:53:00|103.25|101.25|103.09|101.09|103.25|101.25|103.09|101.09|0
1641459190000|2022-01-06 08:53:10|103.31|101.31|103.53|101.53|103.53|101.53|103.31|101.31|0
1641459200000|2022-01-06 08:53:20|103.31|101.31|103.53|101.53|103.53|101.53|103.31|101.31|0
1641459210000|2022-01-06 08:53:30|103.58|101.58|103.75|101.75|103.75|101.75|103.58|101.58|0
1641459220000|2022-01-06 08:53:40|103.64|101.64|103.91|101.91|103.96|101.96|103.64|101.64|0
1641459230000|2022-01-06 08:53:50|103.86|101.86|103.96|101.96|104.07|102.07|103.86|101.86|0
1641459240000|2022-01-06 08:54:00|104.29|102.29|104.45|102.45|104.45|102.45|104.29|102.29|0
1641459250000|2022-01-06 08:54:10|104.62|102.62|104.84|102.84|104.84|102.84|104.62|102.62|0
1641459260000|2022-01-06 08:54:20|104.78|102.78|105.06|103.06|105.06|103.06|104.78|102.78|0
1641459270000|2022-01-06 08:54:30|105.17|103.17|105.17|103.17|105.28|103.28|105.17|103.17|0
1641459280000|2022-01-06 08:54:40|105.28|103.28|105.39|103.39|105.39|103.39|105.28|103.28|0
1641459290000|2022-01-06 08:54:50|105.5|103.5|105.61|103.61|105.61|103.61|105.39|103.39|0
1641459300000|2022-01-06 08:55:00|105.72|103.72|105.72|103.72|105.83|103.83|105.72|103.72|0
1641459310000|2022-01-06 08:55:10|105.5|103.5|105.72|103.72|105.77|103.77|105.5|103.5|0
1641459320000|2022-01-06 08:55:20|105.77|103.77|105.72|103.72|105.77|103.77|105.72|103.72|0
1641459330000|2022-01-06 08:55:30|105.83|103.83|105.88|103.88|105.88|103.88|105.83|103.83|0
1641459340000|2022-01-06 08:55:40|106.05|104.05|105.72|103.72|106.05|104.05|105.72|103.72|0
1641459350000|2022-01-06 08:55:50|105.83|103.83|106.05|104.05|106.16|104.16|105.83|103.83|0
1641459360000|2022-01-06 08:56:00|106.16|104.16|106.27|104.27|106.27|104.27|106.16|104.16|0
1641459370000|2022-01-06 08:56:10|106.32|104.32|106.43|104.43|106.6|104.6|106.32|104.32|0
1641459380000|2022-01-06 08:56:20|106.38|104.38|106.49|104.49|106.49|104.49|106.38|104.38|0
1641459390000|2022-01-06 08:56:30|106.6|104.6|106.49|104.49|106.66|104.66|106.49|104.49|0
1641459400000|2022-01-06 08:56:40|106.6|104.6|106.71|104.71|106.82|104.82|106.6|104.6|0
1641459410000|2022-01-06 08:56:50|106.6|104.6|106.82|104.82|106.82|104.82|106.6|104.6|0
1641459420000|2022-01-06 08:57:00|106.94|104.94|107.05|105.05|107.27|105.27|106.94|104.94|0
1641459430000|2022-01-06 08:57:10|107.16|105.16|107.16|105.16|107.16|105.16|107.16|105.16|0
1641459440000|2022-01-06 08:57:20|107.05|105.05|106.88|104.88|107.05|105.05|106.88|104.88|0
1641459450000|2022-01-06 08:57:30|107.05|105.05|107.27|105.27|107.27|105.27|107.05|105.05|0
1641459460000|2022-01-06 08:57:40|107.49|105.49|107.49|105.49|107.71|105.71|107.49|105.49|0
1641459470000|2022-01-06 08:57:50|107.38|105.38|107.38|105.38|107.38|105.38|107.16|105.16|0
1641459480000|2022-01-06 08:58:00|107.49|105.49|107.16|105.16|107.6|105.6|107.16|105.16|0
1641459490000|2022-01-06 08:58:10|107.05|105.05|107.16|105.16|107.21|105.21|107.05|105.05|0
1641459500000|2022-01-06 08:58:20|107.27|105.27|107.38|105.38|107.38|105.38|107.27|105.27|0
1641459510000|2022-01-06 08:58:30|107.32|105.32|107.77|105.77|107.83|105.83|107.32|105.32|0
1641459520000|2022-01-06 08:58:40|107.71|105.71|107.88|105.88|107.88|105.88|107.71|105.71|0
1641459530000|2022-01-06 08:58:50|107.94|105.94|108.05|106.05|108.05|106.05|107.94|105.94|0
1641459540000|2022-01-06 08:59:00|107.83|105.83|107.49|105.49|107.83|105.83|107.49|105.49|0
1641459550000|2022-01-06 08:59:10|107.21|105.21|107.27|105.27|107.27|105.27|107.1|105.1|0
1641459560000|2022-01-06 08:59:20|107.49|105.49|107.38|105.38|107.49|105.49|107.38|105.38|0
1641459570000|2022-01-06 08:59:30|107.27|105.27|107.27|105.27|107.38|105.38|107.27|105.27|0
1641459580000|2022-01-06 08:59:40|107.16|105.16|107.38|105.38|107.38|105.38|107.16|105.16|0
1641459590000|2022-01-06 08:59:50|107.16|105.16|107.1|105.1|107.16|105.16|107.1|105.1|0
1641459600000|2022-01-06 09:00:00|107.27|105.27|107.32|105.32|107.49|105.49|107.27|105.27|0
1641459610000|2022-01-06 09:00:10|107.27|105.27|107.04|105.04|107.27|105.27|107.04|105.04|0
1641459620000|2022-01-06 09:00:20|107.1|105.1|106.82|104.82|107.1|105.1|106.82|104.82|0
1641459630000|2022-01-06 09:00:30|106.88|104.88|106.93|104.93|106.93|104.93|106.82|104.82|0
1641459640000|2022-01-06 09:00:40|107.04|105.04|106.93|104.93|107.04|105.04|106.93|104.93|0
1641459650000|2022-01-06 09:00:50|107.04|105.04|107.04|105.04|107.04|105.04|106.93|104.93|0
1641459660000|2022-01-06 09:01:00|107.16|105.16|107.6|105.6|107.6|105.6|107.16|105.16|0
1641459670000|2022-01-06 09:01:10|107.49|105.49|107.27|105.27|107.49|105.49|107.27|105.27|0
1641459680000|2022-01-06 09:01:20|107.15|105.15|106.82|104.82|107.15|105.15|106.71|104.71|0
1641459690000|2022-01-06 09:01:30|106.71|104.71|105.94|103.94|106.71|104.71|105.94|103.94|0
1641459700000|2022-01-06 09:01:40|105.82|103.82|105.82|103.82|105.82|103.82|105.71|103.71|0
1641459710000|2022-01-06 09:01:50|105.88|103.88|105.94|103.94|106.16|104.16|105.88|103.88|0
1641459720000|2022-01-06 09:02:00|106.16|104.16|106.16|104.16|106.16|104.16|106.05|104.05|0
1641459730000|2022-01-06 09:02:10|105.99|103.99|106.05|104.05|106.16|104.16|105.99|103.99|0
1641459740000|2022-01-06 09:02:20|105.93|103.93|105.88|103.88|106.05|104.05|105.88|103.88|0
1641459750000|2022-01-06 09:02:30|105.93|103.93|105.82|103.82|105.93|103.93|105.82|103.82|0
1641459760000|2022-01-06 09:02:40|105.71|103.71|105.82|103.82|105.82|103.82|105.71|103.71|0
1641459770000|2022-01-06 09:02:50|105.71|103.71|105.71|103.71|105.71|103.71|105.66|103.66|0
1641459780000|2022-01-06 09:03:00|105.82|103.82|105.93|103.93|105.93|103.93|105.82|103.82|0
1641459790000|2022-01-06 09:03:10|105.82|103.82|105.6|103.6|105.82|103.82|105.6|103.6|0
1641459800000|2022-01-06 09:03:20|105.71|103.71|105.71|103.71|105.82|103.82|105.71|103.71|0
1641459810000|2022-01-06 09:03:30|105.49|103.49|105.05|103.05|105.49|103.49|105.05|103.05|0
1641459820000|2022-01-06 09:03:40|104.94|102.94|104.94|102.94|105.05|103.05|104.94|102.94|0
1641459830000|2022-01-06 09:03:50|105|103|104.94|102.94|105|103|104.94|102.94|0
1641459840000|2022-01-06 09:04:00|104.83|102.83|104.72|102.72|104.83|102.83|104.72|102.72|0
1641459850000|2022-01-06 09:04:10|104.61|102.61|104.29|102.29|104.61|102.61|104.29|102.29|0
1641459860000|2022-01-06 09:04:20|104.18|102.18|104.39|102.39|104.39|102.39|104.18|102.18|0
1641459870000|2022-01-06 09:04:30|104.29|102.29|104.39|102.39|104.5|102.5|104.29|102.29|0
1641459880000|2022-01-06 09:04:40|104.5|102.5|104.39|102.39|104.5|102.5|104.39|102.39|0
1641459890000|2022-01-06 09:04:50|104.72|102.72|104.5|102.5|104.72|102.72|104.5|102.5|0
1641459900000|2022-01-06 09:05:00|104.72|102.72|104.61|102.61|104.72|102.72|104.61|102.61|0
1641459910000|2022-01-06 09:05:10|104.83|102.83|104.83|102.83|105.05|103.05|104.72|102.72|0
1641459920000|2022-01-06 09:05:20|104.72|102.72|104.83|102.83|104.83|102.83|104.67|102.67|0
1641459930000|2022-01-06 09:05:30|104.94|102.94|104.94|102.94|104.94|102.94|104.72|102.72|0
1641459940000|2022-01-06 09:05:40|105.05|103.05|105.16|103.16|105.27|103.27|105.05|103.05|0
1641459950000|2022-01-06 09:05:50|105.27|103.27|105.16|103.16|105.27|103.27|105.16|103.16|0
1641459960000|2022-01-06 09:06:00|105.21|103.21|105.21|103.21|105.27|103.27|105.16|103.16|0
1641459970000|2022-01-06 09:06:10|105.38|103.38|105.1|103.1|105.38|103.38|105.1|103.1|0
1641459980000|2022-01-06 09:06:20|105.05|103.05|105.16|103.16|105.27|103.27|105.05|103.05|0
1641459990000|2022-01-06 09:06:30|104.66|102.66|104.83|102.83|104.94|102.94|104.66|102.66|0
1641460000000|2022-01-06 09:06:40|105.05|103.05|104.83|102.83|105.05|103.05|104.83|102.83|0
1641460010000|2022-01-06 09:06:50|104.55|102.55|104.61|102.61|104.61|102.61|104.55|102.55|0
1641460020000|2022-01-06 09:07:00|104.72|102.72|104.72|102.72|104.72|102.72|104.66|102.66|0
1641460030000|2022-01-06 09:07:10|104.83|102.83|104.66|102.66|104.83|102.83|104.66|102.66|0
1641460040000|2022-01-06 09:07:20|104.61|102.61|104.5|102.5|104.61|102.61|104.5|102.5|0
1641460050000|2022-01-06 09:07:30|104.39|102.39|104.94|102.94|104.94|102.94|104.39|102.39|0
1641460060000|2022-01-06 09:07:40|104.88|102.88|104.83|102.83|104.94|102.94|104.83|102.83|0
1641460070000|2022-01-06 09:07:50|104.99|102.99|104.61|102.61|104.99|102.99|104.61|102.61|0
1641460080000|2022-01-06 09:08:00|104.5|102.5|104.06|102.06|104.5|102.5|104.06|102.06|0
1641460090000|2022-01-06 09:08:10|104.17|102.17|104.23|102.23|104.23|102.23|104.17|102.17|0
1641460100000|2022-01-06 09:08:20|104.17|102.17|104.12|102.12|104.17|102.17|104.12|102.12|0
1641460110000|2022-01-06 09:08:30|104.06|102.06|104.01|102.01|104.06|102.06|103.95|101.95|0
1641460120000|2022-01-06 09:08:40|104.17|102.17|103.95|101.95|104.17|102.17|103.95|101.95|0
1641460130000|2022-01-06 09:08:50|103.85|101.85|104.23|102.23|104.23|102.23|103.85|101.85|0
1641460140000|2022-01-06 09:09:00|104.17|102.17|104.72|102.72|104.72|102.72|104.17|102.17|0
1641460150000|2022-01-06 09:09:10|104.77|102.77|104.99|102.99|105.05|103.05|104.77|102.77|0
1641460160000|2022-01-06 09:09:20|104.94|102.94|104.88|102.88|104.94|102.94|104.88|102.88|0
1641460170000|2022-01-06 09:09:30|104.94|102.94|104.83|102.83|104.94|102.94|104.83|102.83|0
1641460180000|2022-01-06 09:09:40|104.94|102.94|104.99|102.99|105.05|103.05|104.94|102.94|0
1641460190000|2022-01-06 09:09:50|105.05|103.05|105.05|103.05|105.05|103.05|104.99|102.99|0
1641460200000|2022-01-06 09:10:00|105.16|103.16|105.32|103.32|105.38|103.38|105.16|103.16|0
1641460210000|2022-01-06 09:10:10|105.38|103.38|105.49|103.49|105.6|103.6|105.38|103.38|0
1641460230000|2022-01-06 09:10:30|105.38|103.38|105.1|103.1|105.38|103.38|104.94|102.94|0
1641460240000|2022-01-06 09:10:40|105.05|103.05|105.16|103.16|105.16|103.16|105.05|103.05|0
1641460250000|2022-01-06 09:10:50|105.05|103.05|105.16|103.16|105.21|103.21|105.05|103.05|0
1641460260000|2022-01-06 09:11:00|105.1|103.1|105.16|103.16|105.16|103.16|105.1|103.1|0
1641460270000|2022-01-06 09:11:10|105.27|103.27|105.16|103.16|105.27|103.27|105.16|103.16|0
1641460280000|2022-01-06 09:11:20|105.27|103.27|105.49|103.49|105.49|103.49|105.27|103.27|0
1641460290000|2022-01-06 09:11:30|105.6|103.6|105.76|103.76|105.76|103.76|105.6|103.6|0
1641460300000|2022-01-06 09:11:40|105.71|103.71|105.71|103.71|105.71|103.71|105.71|103.71|0
1641460310000|2022-01-06 09:11:50|105.6|103.6|105.65|103.65|105.65|103.65|105.6|103.6|0
1641460320000|2022-01-06 09:12:00|105.71|103.71|106.04|104.04|106.04|104.04|105.71|103.71|0
1641460330000|2022-01-06 09:12:10|105.93|103.93|105.93|103.93|105.93|103.93|105.93|103.93|0
1641460340000|2022-01-06 09:12:20|105.82|103.82|105.71|103.71|105.82|103.82|105.71|103.71|0
1641460350000|2022-01-06 09:12:30|105.43|103.43|105.49|103.49|105.49|103.49|105.43|103.43|0
1641460360000|2022-01-06 09:12:40|105.38|103.38|105.27|103.27|105.38|103.38|105.27|103.27|0
1641460370000|2022-01-06 09:12:50|105.16|103.16|104.99|102.99|105.16|103.16|104.94|102.94|0
1641460380000|2022-01-06 09:13:00|104.94|102.94|105.05|103.05|105.05|103.05|104.94|102.94|0
1641460390000|2022-01-06 09:13:10|105.16|103.16|105.6|103.6|105.6|103.6|105.16|103.16|0
1641460400000|2022-01-06 09:13:20|105.49|103.49|105.21|103.21|105.49|103.49|105.21|103.21|0
1641460410000|2022-01-06 09:13:30|105.38|103.38|105.21|103.21|105.38|103.38|105.21|103.21|0
1641460420000|2022-01-06 09:13:40|105.27|103.27|105.16|103.16|105.32|103.32|105.16|103.16|0
1641460430000|2022-01-06 09:13:50|105.1|103.1|105.21|103.21|105.21|103.21|105.1|103.1|0
1641460440000|2022-01-06 09:14:00|105.32|103.32|105.27|103.27|105.38|103.38|105.27|103.27|0
1641460450000|2022-01-06 09:14:10|105.49|103.49|105.6|103.6|105.6|103.6|105.49|103.49|0
1641460460000|2022-01-06 09:14:20|105.49|103.49|105.6|103.6|105.6|103.6|105.49|103.49|0
1641460470000|2022-01-06 09:14:30|105.71|103.71|105.82|103.82|105.82|103.82|105.6|103.6|0
1641460480000|2022-01-06 09:14:40|105.93|103.93|105.82|103.82|105.93|103.93|105.82|103.82|0
1641460490000|2022-01-06 09:14:50|105.71|103.71|105.71|103.71|105.82|103.82|105.71|103.71|0
1641460500000|2022-01-06 09:15:00|105.6|103.6|105.71|103.71|105.71|103.71|105.6|103.6|0
1641460510000|2022-01-06 09:15:10|105.82|103.82|106.48|104.48|106.48|104.48|105.82|103.82|0
1641460520000|2022-01-06 09:15:20|106.37|104.37|106.48|104.48|106.48|104.48|106.37|104.37|0
1641460530000|2022-01-06 09:15:30|106.26|104.26|106.26|104.26|106.37|104.37|106.26|104.26|0
1641460540000|2022-01-06 09:15:40|106.09|104.09|106.04|104.04|106.15|104.15|106.04|104.04|0
1641460550000|2022-01-06 09:15:50|106.15|104.15|106.26|104.26|106.37|104.37|106.15|104.15|0
1641460560000|2022-01-06 09:16:00|106.37|104.37|106.92|104.92|106.92|104.92|106.37|104.37|0
1641460570000|2022-01-06 09:16:10|106.87|104.87|107.15|105.15|107.15|105.15|106.87|104.87|0
1641460580000|2022-01-06 09:16:20|107.03|105.03|107.09|105.09|107.09|105.09|107.03|105.03|0
1641460590000|2022-01-06 09:16:30|107.37|105.37|107.26|105.26|107.37|105.37|107.15|105.15|0
1641460600000|2022-01-06 09:16:40|107.15|105.15|107.03|105.03|107.15|105.15|107.03|105.03|0
1641460610000|2022-01-06 09:16:50|106.92|104.92|106.92|104.92|106.92|104.92|106.7|104.7|0
1641460620000|2022-01-06 09:17:00|106.7|104.7|106.7|104.7|106.7|104.7|106.59|104.59|0
1641460630000|2022-01-06 09:17:10|106.2|104.2|106.15|104.15|106.26|104.26|106.15|104.15|0
1641460640000|2022-01-06 09:17:20|106.04|104.04|106.15|104.15|106.15|104.15|106.04|104.04|0
1641460650000|2022-01-06 09:17:30|106.26|104.26|106.7|104.7|106.7|104.7|106.26|104.26|0
1641460660000|2022-01-06 09:17:40|106.59|104.59|106.92|104.92|106.92|104.92|106.59|104.59|0
1641460670000|2022-01-06 09:17:50|106.98|104.98|107.03|105.03|107.03|105.03|106.98|104.98|0
1641460680000|2022-01-06 09:18:00|107.09|105.09|106.98|104.98|107.14|105.14|106.98|104.98|0
1641460690000|2022-01-06 09:18:10|107.03|105.03|107.03|105.03|107.09|105.09|107.03|105.03|0
1641460710000|2022-01-06 09:18:30|107.14|105.14|106.81|104.81|107.14|105.14|106.7|104.7|0
1641460720000|2022-01-06 09:18:40|106.7|104.7|106.48|104.48|106.7|104.7|106.48|104.48|0
1641460730000|2022-01-06 09:18:50|106.59|104.59|106.59|104.59|106.64|104.64|106.59|104.59|0
1641460740000|2022-01-06 09:19:00|106.37|104.37|106.7|104.7|106.7|104.7|106.37|104.37|0
1641460750000|2022-01-06 09:19:10|106.59|104.59|106.7|104.7|106.7|104.7|106.59|104.59|0
1641460760000|2022-01-06 09:19:20|106.37|104.37|106.37|104.37|106.37|104.37|106.37|104.37|0
1641460770000|2022-01-06 09:19:30|106.59|104.59|106.48|104.48|106.59|104.59|106.48|104.48|0
1641460780000|2022-01-06 09:19:40|106.53|104.53|106.86|104.86|106.92|104.92|106.53|104.53|0
1641460790000|2022-01-06 09:19:50|106.92|104.92|106.39|104.39|106.92|104.92|106.39|104.39|0
1641460800000|2022-01-06 09:20:00|106.33|104.33|106.39|104.39|106.39|104.39|106.33|104.33|0
1641460810000|2022-01-06 09:20:10|106.33|104.33|106.33|104.33|106.33|104.33|106.28|104.28|0
1641460820000|2022-01-06 09:20:20|106.39|104.39|106.39|104.39|106.39|104.39|106.39|104.39|0
1641460830000|2022-01-06 09:20:30|106.5|104.5|106.39|104.39|106.5|104.5|106.39|104.39|0
1641460840000|2022-01-06 09:20:40|106.33|104.33|106.39|104.39|106.39|104.39|106.33|104.33|0
1641460850000|2022-01-06 09:20:50|106.28|104.28|106.28|104.28|106.28|104.28|106.28|104.28|0
1641460860000|2022-01-06 09:21:00|106.39|104.39|105.94|103.94|106.39|104.39|105.94|103.94|0
1641460870000|2022-01-06 09:21:10|106.17|104.17|106.17|104.17|106.17|104.17|106.17|104.17|0
1641460880000|2022-01-06 09:21:20|106.05|104.05|105.83|103.83|106.05|104.05|105.83|103.83|0
1641460890000|2022-01-06 09:21:30|105.94|103.94|105.83|103.83|105.94|103.94|105.83|103.83|0
1641460900000|2022-01-06 09:21:40|105.72|103.72|105.72|103.72|105.72|103.72|105.61|103.61|0
1641460910000|2022-01-06 09:21:50|105.78|103.78|105.72|103.72|105.78|103.78|105.72|103.72|0
1641460920000|2022-01-06 09:22:00|105.83|103.83|105.83|103.83|105.83|103.83|105.83|103.83|0
1641460930000|2022-01-06 09:22:10|105.72|103.72|105.94|103.94|105.94|103.94|105.72|103.72|0
1641460940000|2022-01-06 09:22:20|105.72|103.72|105.72|103.72|105.83|103.83|105.72|103.72|0
1641460950000|2022-01-06 09:22:30|105.83|103.83|106.33|104.33|106.33|104.33|105.83|103.83|0
1641460960000|2022-01-06 09:22:40|106.28|104.28|106.39|104.39|106.39|104.39|106.28|104.28|0
1641460970000|2022-01-06 09:22:50|106.28|104.28|106.28|104.28|106.28|104.28|106.28|104.28|0
1641460980000|2022-01-06 09:23:00|106.5|104.5|106.5|104.5|106.5|104.5|106.5|104.5|0
1641460990000|2022-01-06 09:23:10|106.94|104.94|106.83|104.83|106.94|104.94|106.83|104.83|0
1641461000000|2022-01-06 09:23:20|106.94|104.94|106.61|104.61|106.94|104.94|106.61|104.61|0
1641461010000|2022-01-06 09:23:30|106.39|104.39|106.5|104.5|106.5|104.5|106.39|104.39|0
1641461020000|2022-01-06 09:23:40|106.39|104.39|106.39|104.39|106.5|104.5|106.39|104.39|0
1641461030000|2022-01-06 09:23:50|106.5|104.5|106.61|104.61|106.61|104.61|106.39|104.39|0
1641461040000|2022-01-06 09:24:00|106.5|104.5|106.39|104.39|106.5|104.5|106.39|104.39|0
1641461050000|2022-01-06 09:24:10|106.5|104.5|106.72|104.72|106.72|104.72|106.5|104.5|0
1641461060000|2022-01-06 09:24:20|106.5|104.5|106.5|104.5|106.5|104.5|106.5|104.5|0
1641461070000|2022-01-06 09:24:30|106.61|104.61|106.77|104.77|106.77|104.77|106.61|104.61|0
1641461080000|2022-01-06 09:24:40|106.72|104.72|106.61|104.61|106.83|104.83|106.61|104.61|0
1641461090000|2022-01-06 09:24:50|106.66|104.66|106.61|104.61|106.66|104.66|106.61|104.61|0
1641461100000|2022-01-06 09:25:00|106.72|104.72|107.05|105.05|107.11|105.11|106.72|104.72|0
1641461110000|2022-01-06 09:25:10|107.16|105.16|106.94|104.94|107.16|105.16|106.94|104.94|0
1641461120000|2022-01-06 09:25:20|107.05|105.05|106.94|104.94|107.05|105.05|106.83|104.83|0
1641461130000|2022-01-06 09:25:30|106.83|104.83|106.94|104.94|106.94|104.94|106.83|104.83|0
1641461140000|2022-01-06 09:25:40|106.83|104.83|106.44|104.44|106.83|104.83|106.44|104.44|0
1641461150000|2022-01-06 09:25:50|106.38|104.38|106.38|104.38|106.38|104.38|106.38|104.38|0
1641461160000|2022-01-06 09:26:00|106.27|104.27|106.27|104.27|106.38|104.38|106.27|104.27|0
1641461170000|2022-01-06 09:26:10|106.22|104.22|106.27|104.27|106.27|104.27|106.22|104.22|0
1641461180000|2022-01-06 09:26:20|106.16|104.16|106.05|104.05|106.16|104.16|106.05|104.05|0
1641461190000|2022-01-06 09:26:30|106.1|104.1|106.16|104.16|106.16|104.16|106.05|104.05|0
1641461200000|2022-01-06 09:26:40|106.05|104.05|106.22|104.22|106.38|104.38|106.05|104.05|0
1641461210000|2022-01-06 09:26:50|106.27|104.27|106.27|104.27|106.27|104.27|106.16|104.16|0
1641461220000|2022-01-06 09:27:00|106.33|104.33|106.27|104.27|106.33|104.33|106.16|104.16|0
1641461230000|2022-01-06 09:27:10|106.16|104.16|106.16|104.16|106.16|104.16|106.1|104.1|0
1641461240000|2022-01-06 09:27:20|106.05|104.05|105.83|103.83|106.05|104.05|105.83|103.83|0
1641461250000|2022-01-06 09:27:30|105.72|103.72|105.83|103.83|105.83|103.83|105.72|103.72|0
1641461260000|2022-01-06 09:27:40|105.77|103.77|105.66|103.66|105.77|103.77|105.66|103.66|0
1641461270000|2022-01-06 09:27:50|105.61|103.61|105.72|103.72|105.72|103.72|105.61|103.61|0
1641461280000|2022-01-06 09:28:00|105.83|103.83|105.72|103.72|105.83|103.83|105.72|103.72|0
1641461290000|2022-01-06 09:28:10|105.61|103.61|105.5|103.5|105.61|103.61|105.5|103.5|0
1641461300000|2022-01-06 09:28:20|105.39|103.39|105.39|103.39|105.39|103.39|105.28|103.28|0
1641461310000|2022-01-06 09:28:30|105.61|103.61|105.28|103.28|105.61|103.61|105.28|103.28|0
1641461320000|2022-01-06 09:28:40|105.39|103.39|105.5|103.5|105.5|103.5|105.39|103.39|0
1641461330000|2022-01-06 09:28:50|105.39|103.39|105.17|103.17|105.39|103.39|105.17|103.17|0
1641461340000|2022-01-06 09:29:00|105.28|103.28|105.17|103.17|105.28|103.28|105.17|103.17|0
1641461350000|2022-01-06 09:29:10|105.28|103.28|105.39|103.39|105.5|103.5|105.28|103.28|0
1641461360000|2022-01-06 09:29:20|105.72|103.72|105.77|103.77|105.77|103.77|105.72|103.72|0
1641461370000|2022-01-06 09:29:30|105.72|103.72|105.61|103.61|105.72|103.72|105.61|103.61|0
1641461380000|2022-01-06 09:29:40|105.44|103.44|105.22|103.22|105.44|103.44|105.22|103.22|0
1641461390000|2022-01-06 09:29:50|105.28|103.28|105.06|103.06|105.28|103.28|105.06|103.06|0
1641461400000|2022-01-06 09:30:00|104.95|102.95|105.17|103.17|105.17|103.17|104.94|102.94|0
1641461410000|2022-01-06 09:30:10|105.39|103.39|105.39|103.39|105.39|103.39|105.39|103.39|0
1641461420000|2022-01-06 09:30:20|105.5|103.5|105.16|103.16|105.5|103.5|105.16|103.16|0
1641461430000|2022-01-06 09:30:30|105.11|103.11|104.83|102.83|105.11|103.11|104.83|102.83|0
1641461440000|2022-01-06 09:30:40|104.94|102.94|105.05|103.05|105.16|103.16|104.94|102.94|0
1641461450000|2022-01-06 09:30:50|105.16|103.16|105.33|103.33|105.33|103.33|105.05|103.05|0
1641461460000|2022-01-06 09:31:00|105.16|103.16|105.16|103.16|105.27|103.27|105.16|103.16|0
1641461470000|2022-01-06 09:31:10|105.05|103.05|104.83|102.83|105.05|103.05|104.83|102.83|0
1641461480000|2022-01-06 09:31:20|104.78|102.78|104.72|102.72|104.78|102.78|104.72|102.72|0
1641461490000|2022-01-06 09:31:30|104.56|102.56|104.61|102.61|104.61|102.61|104.5|102.5|0
1641461500000|2022-01-06 09:31:40|104.72|102.72|104.89|102.89|104.89|102.89|104.61|102.61|0
1641461510000|2022-01-06 09:31:50|104.83|102.83|104.83|102.83|104.83|102.83|104.83|102.83|0
1641461520000|2022-01-06 09:32:00|104.72|102.72|104.45|102.45|104.72|102.72|104.45|102.45|0
1641461530000|2022-01-06 09:32:10|104.5|102.5|104.28|102.28|104.5|102.5|104.28|102.28|0
1641461540000|2022-01-06 09:32:20|104.39|102.39|104.39|102.39|104.61|102.61|104.39|102.39|0
1641461550000|2022-01-06 09:32:30|104.28|102.28|104.17|102.17|104.28|102.28|104.17|102.17|0
1641461560000|2022-01-06 09:32:40|104.28|102.28|104.39|102.39|104.39|102.39|104.28|102.28|0
1641461570000|2022-01-06 09:32:50|104.28|102.28|103.85|101.85|104.28|102.28|103.85|101.85|0
1641461580000|2022-01-06 09:33:00|103.96|101.96|103.96|101.96|104.06|102.06|103.96|101.96|0
1641461590000|2022-01-06 09:33:10|104.06|102.06|104.17|102.17|104.28|102.28|104.06|102.06|0
1641461600000|2022-01-06 09:33:20|104.06|102.06|104.17|102.17|104.28|102.28|104.06|102.06|0
1641461610000|2022-01-06 09:33:30|104.06|102.06|103.85|101.85|104.06|102.06|103.74|101.74|0
1641461620000|2022-01-06 09:33:40|103.74|101.74|103.63|101.63|103.74|101.74|103.63|101.63|0
1641461630000|2022-01-06 09:33:50|103.74|101.74|104.17|102.17|104.17|102.17|103.74|101.74|0
1641461640000|2022-01-06 09:34:00|104.28|102.28|104.17|102.17|104.28|102.28|104.17|102.17|0
1641461650000|2022-01-06 09:34:10|104.06|102.06|103.85|101.85|104.06|102.06|103.85|101.85|0
1641461660000|2022-01-06 09:34:20|103.74|101.74|103.74|101.74|103.74|101.74|103.74|101.74|0
1641461670000|2022-01-06 09:34:30|103.85|101.85|103.63|101.63|103.85|101.85|103.63|101.63|0
1641461680000|2022-01-06 09:34:40|103.85|101.85|103.74|101.74|103.85|101.85|103.74|101.74|0
1641461690000|2022-01-06 09:34:50|103.63|101.63|103.63|101.63|103.74|101.74|103.63|101.63|0
1641461700000|2022-01-06 09:35:00|103.74|101.74|103.41|101.41|103.74|101.74|103.41|101.41|0
1641461710000|2022-01-06 09:35:10|103.35|101.35|103.41|101.41|103.52|101.52|103.35|101.35|0
1641461720000|2022-01-06 09:35:20|103.74|101.74|103.84|101.84|103.84|101.84|103.68|101.68|0
1641461730000|2022-01-06 09:35:30|103.79|101.79|103.68|101.68|103.79|101.79|103.68|101.68|0
1641461740000|2022-01-06 09:35:40|103.63|101.63|103.41|101.41|103.68|101.68|103.41|101.41|0
1641461750000|2022-01-06 09:35:50|103.52|101.52|103.41|101.41|103.52|101.52|103.35|101.35|0
1641461760000|2022-01-06 09:36:00|103.52|101.52|103.63|101.63|103.63|101.63|103.52|101.52|0
1641461770000|2022-01-06 09:36:10|103.68|101.68|103.63|101.63|103.84|101.84|103.63|101.63|0
1641461780000|2022-01-06 09:36:20|103.79|101.79|104.06|102.06|104.06|102.06|103.79|101.79|0
1641461790000|2022-01-06 09:36:30|104.22|102.22|104.28|102.28|104.28|102.28|104.17|102.17|0
1641461820000|2022-01-06 09:37:00|104.39|102.39|104.17|102.17|104.39|102.39|103.95|101.95|0
1641461830000|2022-01-06 09:37:10|104.22|102.22|104.17|102.17|104.22|102.22|104.17|102.17|0
1641461840000|2022-01-06 09:37:20|104.06|102.06|104.17|102.17|104.17|102.17|104.06|102.06|0
1641461850000|2022-01-06 09:37:30|104.28|102.28|104.5|102.5|104.5|102.5|104.17|102.17|0
1641461860000|2022-01-06 09:37:40|104.39|102.39|104.5|102.5|104.5|102.5|104.39|102.39|0
1641461870000|2022-01-06 09:37:50|104.39|102.39|104.39|102.39|104.39|102.39|104.39|102.39|0
1641461880000|2022-01-06 09:38:00|104.33|102.33|104.5|102.5|104.5|102.5|104.33|102.33|0
1641461890000|2022-01-06 09:38:10|104.39|102.39|104.5|102.5|104.5|102.5|104.39|102.39|0
1641461900000|2022-01-06 09:38:20|104.39|102.39|104.61|102.61|104.61|102.61|104.39|102.39|0
1641461910000|2022-01-06 09:38:30|104.83|102.83|104.83|102.83|104.83|102.83|104.83|102.83|0
1641461920000|2022-01-06 09:38:40|104.72|102.72|104.72|102.72|104.72|102.72|104.72|102.72|0
1641461930000|2022-01-06 09:38:50|104.83|102.83|104.83|102.83|104.83|102.83|104.83|102.83|0
1641461940000|2022-01-06 09:39:00|104.88|102.88|104.83|102.83|104.88|102.88|104.83|102.83|0
1641461950000|2022-01-06 09:39:10|104.88|102.88|104.83|102.83|104.88|102.88|104.72|102.72|0
1641461960000|2022-01-06 09:39:20|104.77|102.77|104.83|102.83|104.83|102.83|104.77|102.77|0
1641461970000|2022-01-06 09:39:30|104.72|102.72|104.55|102.55|104.72|102.72|104.55|102.55|0
1641461980000|2022-01-06 09:39:40|104.44|102.44|104.39|102.39|104.44|102.44|104.28|102.28|0
1641461990000|2022-01-06 09:39:50|104.44|102.44|104.44|102.44|104.44|102.44|104.44|102.44|0
1641462000000|2022-01-06 09:40:00|104.5|102.5|104.61|102.61|104.61|102.61|104.5|102.5|0
1641462010000|2022-01-06 09:40:10|104.72|102.72|104.66|102.66|104.72|102.72|104.61|102.61|0
1641462020000|2022-01-06 09:40:20|104.72|102.72|104.39|102.39|104.72|102.72|104.33|102.33|0
1641462030000|2022-01-06 09:40:30|104.5|102.5|104.66|102.66|104.66|102.66|104.5|102.5|0
1641462040000|2022-01-06 09:40:40|104.5|102.5|104.5|102.5|104.5|102.5|104.5|102.5|0
1641462050000|2022-01-06 09:40:50|104.39|102.39|104.39|102.39|104.44|102.44|104.39|102.39|0
1641462060000|2022-01-06 09:41:00|104.44|102.44|104.28|102.28|104.44|102.44|104.28|102.28|0
1641462070000|2022-01-06 09:41:10|104.17|102.17|103.89|101.89|104.22|102.22|103.89|101.89|0
1641462080000|2022-01-06 09:41:20|103.84|101.84|104.17|102.17|104.17|102.17|103.84|101.84|0
1641462090000|2022-01-06 09:41:30|103.95|101.95|103.89|101.89|103.95|101.95|103.84|101.84|0
1641462100000|2022-01-06 09:41:40|103.84|101.84|103.84|101.84|103.95|101.95|103.84|101.84|0
1641462110000|2022-01-06 09:41:50|103.89|101.89|103.84|101.84|103.89|101.89|103.84|101.84|0
1641462120000|2022-01-06 09:42:00|103.89|101.89|103.78|101.78|103.95|101.95|103.78|101.78|0
1641462130000|2022-01-06 09:42:10|103.84|101.84|103.73|101.73|103.84|101.84|103.73|101.73|0
1641462140000|2022-01-06 09:42:20|103.67|101.67|103.73|101.73|103.73|101.73|103.67|101.67|0
1641462150000|2022-01-06 09:42:30|103.84|101.84|103.73|101.73|103.84|101.84|103.73|101.73|0
1641462160000|2022-01-06 09:42:40|103.62|101.62|103.56|101.56|103.62|101.62|103.56|101.56|0
1641462170000|2022-01-06 09:42:50|103.4|101.4|103.56|101.56|103.56|101.56|103.4|101.4|0
1641462180000|2022-01-06 09:43:00|103.73|101.73|103.62|101.62|103.73|101.73|103.62|101.62|0
1641462200000|2022-01-06 09:43:20|103.73|101.73|104|102|104|102|103.73|101.73|0
1641462210000|2022-01-06 09:43:30|104.06|102.06|104.11|102.11|104.17|102.17|104.06|102.06|0
1641462220000|2022-01-06 09:43:40|104.17|102.17|104.11|102.11|104.17|102.17|104.06|102.06|0
1641462230000|2022-01-06 09:43:50|104.06|102.06|104.06|102.06|104.06|102.06|104.06|102.06|0
1641462240000|2022-01-06 09:44:00|104.17|102.17|104.28|102.28|104.39|102.39|104.17|102.17|0
1641462250000|2022-01-06 09:44:10|104.22|102.22|104|102|104.22|102.22|104|102|0
1641462260000|2022-01-06 09:44:20|103.95|101.95|104.06|102.06|104.17|102.17|103.95|101.95|0
1641462270000|2022-01-06 09:44:30|104.11|102.11|104.28|102.28|104.28|102.28|104.11|102.11|0
1641462280000|2022-01-06 09:44:40|104.17|102.17|104.28|102.28|104.28|102.28|104.17|102.17|0
1641462290000|2022-01-06 09:44:50|104.39|102.39|104.39|102.39|104.39|102.39|104.28|102.28|0
1641462300000|2022-01-06 09:45:00|104.28|102.28|104.55|102.55|104.55|102.55|104.28|102.28|0
1641462310000|2022-01-06 09:45:10|104.39|102.39|104.61|102.61|104.61|102.61|104.39|102.39|0
1641462320000|2022-01-06 09:45:20|104.55|102.55|104.5|102.5|104.55|102.55|104.5|102.5|0
1641462330000|2022-01-06 09:45:30|104.61|102.61|104.5|102.5|104.61|102.61|104.5|102.5|0
1641462340000|2022-01-06 09:45:40|104.61|102.61|104.55|102.55|104.61|102.61|104.55|102.55|0
1641462350000|2022-01-06 09:45:50|104.61|102.61|104.5|102.5|104.61|102.61|104.5|102.5|0
1641462360000|2022-01-06 09:46:00|104.82|102.82|104.71|102.71|104.82|102.82|104.71|102.71|0
1641462370000|2022-01-06 09:46:10|104.66|102.66|104.71|102.71|104.71|102.71|104.66|102.66|0
1641462380000|2022-01-06 09:46:20|104.66|102.66|104.6|102.6|104.71|102.71|104.6|102.6|0
1641462390000|2022-01-06 09:46:30|104.66|102.66|104.55|102.55|104.66|102.66|104.49|102.49|0
1641462400000|2022-01-06 09:46:40|104.6|102.6|104.28|102.28|104.6|102.6|104.28|102.28|0
1641462410000|2022-01-06 09:46:50|104.17|102.17|104.17|102.17|104.17|102.17|104.17|102.17|0
1641462420000|2022-01-06 09:47:00|104.06|102.06|103.95|101.95|104.06|102.06|103.95|101.95|0
1641462430000|2022-01-06 09:47:10|103.84|101.84|103.95|101.95|103.95|101.95|103.84|101.84|0
1641462440000|2022-01-06 09:47:20|103.84|101.84|103.95|101.95|103.95|101.95|103.84|101.84|0
1641462450000|2022-01-06 09:47:30|103.84|101.84|103.84|101.84|103.84|101.84|103.84|101.84|0
1641462460000|2022-01-06 09:47:40|103.95|101.95|103.95|101.95|103.95|101.95|103.95|101.95|0
1641462470000|2022-01-06 09:47:50|103.84|101.84|103.84|101.84|103.84|101.84|103.84|101.84|0
1641462480000|2022-01-06 09:48:00|103.95|101.95|103.84|101.84|103.95|101.95|103.84|101.84|0
1641462500000|2022-01-06 09:48:20|103.73|101.73|103.84|101.84|103.84|101.84|103.73|101.73|0
1641462510000|2022-01-06 09:48:30|103.78|101.78|103.62|101.62|103.78|101.78|103.62|101.62|0
1641462520000|2022-01-06 09:48:40|103.78|101.78|103.73|101.73|103.78|101.78|103.73|101.73|0
1641462530000|2022-01-06 09:48:50|103.67|101.67|103.84|101.84|103.95|101.95|103.67|101.67|0
1641462540000|2022-01-06 09:49:00|104.16|102.16|104.33|102.33|104.33|102.33|104.16|102.16|0
1641462550000|2022-01-06 09:49:10|104.05|102.05|103.84|101.84|104.05|102.05|103.84|101.84|0
1641462560000|2022-01-06 09:49:20|103.78|101.78|104.05|102.05|104.05|102.05|103.73|101.73|0
1641462580000|2022-01-06 09:49:40|104.16|102.16|104.16|102.16|104.16|102.16|104.16|102.16|0
1641462590000|2022-01-06 09:49:50|104.27|102.27|104.27|102.27|104.27|102.27|104.27|102.27|0
1641462600000|2022-01-06 09:50:00|104.44|102.44|104.38|102.38|104.44|102.44|104.27|102.27|0
1641462610000|2022-01-06 09:50:10|104.27|102.27|104.11|102.11|104.27|102.27|104.05|102.05|0
1641462620000|2022-01-06 09:50:20|104.05|102.05|104.33|102.33|104.38|102.38|104.05|102.05|0
1641462630000|2022-01-06 09:50:30|104.38|102.38|104.49|102.49|104.49|102.49|104.27|102.27|0
1641462650000|2022-01-06 09:50:50|104.6|102.6|104.54|102.54|104.6|102.6|104.38|102.38|0
1641462660000|2022-01-06 09:51:00|104.49|102.49|104.49|102.49|104.49|102.49|104.38|102.38|0
1641462670000|2022-01-06 09:51:10|104.54|102.54|104.6|102.6|104.6|102.6|104.54|102.54|0
1641462680000|2022-01-06 09:51:20|104.71|102.71|104.6|102.6|104.71|102.71|104.6|102.6|0
1641462690000|2022-01-06 09:51:30|104.65|102.65|104.71|102.71|104.71|102.71|104.65|102.65|0
1641462700000|2022-01-06 09:51:40|104.6|102.6|104.71|102.71|104.71|102.71|104.6|102.6|0
1641462710000|2022-01-06 09:51:50|104.82|102.82|104.82|102.82|104.82|102.82|104.82|102.82|0
1641462720000|2022-01-06 09:52:00|104.71|102.71|104.82|102.82|104.82|102.82|104.71|102.71|0
1641462730000|2022-01-06 09:52:10|104.76|102.76|104.65|102.65|104.82|102.82|104.65|102.65|0
1641462740000|2022-01-06 09:52:20|104.71|102.71|104.76|102.76|104.76|102.76|104.71|102.71|0
1641462750000|2022-01-06 09:52:30|104.93|102.93|104.93|102.93|104.93|102.93|104.93|102.93|0
1641462760000|2022-01-06 09:52:40|105.04|103.04|105.04|103.04|105.04|103.04|105.04|103.04|0
1641462770000|2022-01-06 09:52:50|104.93|102.93|105.04|103.04|105.04|103.04|104.93|102.93|0
1641462780000|2022-01-06 09:53:00|104.93|102.93|104.98|102.98|104.98|102.98|104.93|102.93|0
1641462790000|2022-01-06 09:53:10|105.15|103.15|105.64|103.64|105.64|103.64|105.15|103.15|0
1641462800000|2022-01-06 09:53:20|105.59|103.59|105.59|103.59|105.7|103.7|105.59|103.59|0
1641462810000|2022-01-06 09:53:30|105.7|103.7|105.76|103.76|105.81|103.81|105.7|103.7|0
1641462820000|2022-01-06 09:53:40|105.59|103.59|105.48|103.48|105.59|103.59|105.48|103.48|0
1641462830000|2022-01-06 09:53:50|105.59|103.59|105.37|103.37|105.59|103.59|105.37|103.37|0
1641462840000|2022-01-06 09:54:00|105.26|103.26|105.09|103.09|105.26|103.26|105.04|103.04|0
1641462850000|2022-01-06 09:54:10|105.04|103.04|104.93|102.93|105.04|103.04|104.93|102.93|0
1641462860000|2022-01-06 09:54:20|104.82|102.82|104.87|102.87|104.87|102.87|104.82|102.82|0
1641462870000|2022-01-06 09:54:30|104.93|102.93|104.82|102.82|104.93|102.93|104.82|102.82|0
1641462880000|2022-01-06 09:54:40|104.93|102.93|104.6|102.6|104.93|102.93|104.6|102.6|0
1641462890000|2022-01-06 09:54:50|104.71|102.71|104.71|102.71|104.71|102.71|104.71|102.71|0
1641462900000|2022-01-06 09:55:00|104.6|102.6|104.6|102.6|104.6|102.6|104.6|102.6|0
1641462910000|2022-01-06 09:55:10|104.49|102.49|104.38|102.38|104.54|102.54|104.38|102.38|0
1641462920000|2022-01-06 09:55:20|104.27|102.27|104.49|102.49|104.49|102.49|104.27|102.27|0
1641462930000|2022-01-06 09:55:30|104.27|102.27|104.32|102.32|104.38|102.38|104.27|102.27|0
1641462940000|2022-01-06 09:55:40|104.27|102.27|103.94|101.94|104.27|102.27|103.94|101.94|0
1641462950000|2022-01-06 09:55:50|103.83|101.83|103.67|101.67|103.83|101.83|103.67|101.67|0
1641462960000|2022-01-06 09:56:00|103.83|101.83|103.61|101.61|103.83|101.83|103.5|101.5|0
1641462970000|2022-01-06 09:56:10|103.72|101.72|103.61|101.61|103.72|101.72|103.61|101.61|0
1641463000000|2022-01-06 09:56:40|103.39|101.39|103.29|101.29|103.39|101.39|103.29|101.29|0
1641463010000|2022-01-06 09:56:50|103.07|101.07|103.18|101.18|103.29|101.29|103.07|101.07|0
1641463020000|2022-01-06 09:57:00|103.5|101.5|103.83|101.83|103.83|101.83|103.5|101.5|0
1641463030000|2022-01-06 09:57:10|104.21|102.21|104.38|102.38|104.43|102.43|104.21|102.21|0
1641463040000|2022-01-06 09:57:20|104.49|102.49|104.6|102.6|104.6|102.6|104.49|102.49|0
1641463050000|2022-01-06 09:57:30|104.54|102.54|104.54|102.54|104.54|102.54|104.54|102.54|0
1641463060000|2022-01-06 09:57:40|104.49|102.49|104.71|102.71|104.71|102.71|104.49|102.49|0
1641463070000|2022-01-06 09:57:50|104.6|102.6|104.71|102.71|104.82|102.82|104.6|102.6|0
1641463080000|2022-01-06 09:58:00|104.82|102.82|104.82|102.82|104.82|102.82|104.71|102.71|0
1641463090000|2022-01-06 09:58:10|105.04|103.04|105.09|103.09|105.09|103.09|105.04|103.04|0
1641463100000|2022-01-06 09:58:20|105.04|103.04|105.04|103.04|105.15|103.15|105.04|103.04|0
1641463110000|2022-01-06 09:58:30|105.15|103.15|105.15|103.15|105.26|103.26|105.15|103.15|0
1641463120000|2022-01-06 09:58:40|105.26|103.26|105.26|103.26|105.26|103.26|105.26|103.26|0
1641463130000|2022-01-06 09:58:50|105.2|103.2|105.15|103.15|105.26|103.26|105.15|103.15|0
1641463140000|2022-01-06 09:59:00|105.42|103.42|105.59|103.59|105.59|103.59|105.42|103.42|0
1641463150000|2022-01-06 09:59:10|105.53|103.53|105.59|103.59|105.59|103.59|105.48|103.48|0
1641463160000|2022-01-06 09:59:20|105.48|103.48|105.59|103.59|105.7|103.7|105.48|103.48|0
1641463170000|2022-01-06 09:59:30|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1641463180000|2022-01-06 09:59:40|105.53|103.53|105.48|103.48|105.59|103.59|105.48|103.48|0
1641463190000|2022-01-06 09:59:50|105.7|103.7|105.7|103.7|105.7|103.7|105.7|103.7|0
1641463200000|2022-01-06 10:00:00|105.92|103.92|105.81|103.81|105.92|103.92|105.81|103.81|0
1641463210000|2022-01-06 10:00:10|105.92|103.92|105.92|103.92|105.92|103.92|105.81|103.81|0
1641463220000|2022-01-06 10:00:20|106.03|104.03|105.48|103.48|106.03|104.03|105.48|103.48|0
1641463230000|2022-01-06 10:00:30|105.59|103.59|105.7|103.7|105.7|103.7|105.59|103.59|0
1641463240000|2022-01-06 10:00:40|105.59|103.59|105.7|103.7|105.7|103.7|105.59|103.59|0
1641463250000|2022-01-06 10:00:50|105.48|103.48|105.48|103.48|105.48|103.48|105.37|103.37|0
1641463260000|2022-01-06 10:01:00|105.37|103.37|105.37|103.37|105.37|103.37|105.37|103.37|0
1641463270000|2022-01-06 10:01:10|105.26|103.26|105.15|103.15|105.31|103.31|105.15|103.15|0
1641463280000|2022-01-06 10:01:20|105.26|103.26|105.26|103.26|105.26|103.26|105.26|103.26|0
1641463290000|2022-01-06 10:01:30|105.37|103.37|105.37|103.37|105.37|103.37|105.31|103.31|0
1641463300000|2022-01-06 10:01:40|105.26|103.26|105.15|103.15|105.26|103.26|105.15|103.15|0
1641463310000|2022-01-06 10:01:50|105.26|103.26|105.26|103.26|105.26|103.26|105.26|103.26|0
1641463320000|2022-01-06 10:02:00|105.14|103.14|105.37|103.37|105.37|103.37|105.14|103.14|0
1641463330000|2022-01-06 10:02:10|105.26|103.26|105.2|103.2|105.26|103.26|105.14|103.14|0
1641463340000|2022-01-06 10:02:20|105.26|103.26|105.2|103.2|105.26|103.26|105.2|103.2|0
1641463350000|2022-01-06 10:02:30|105.25|103.25|105.25|103.25|105.25|103.25|105.25|103.25|0
1641463370000|2022-01-06 10:02:50|105.36|103.36|105.25|103.25|105.36|103.36|105.25|103.25|0
1641463380000|2022-01-06 10:03:00|105.2|103.2|105.2|103.2|105.2|103.2|105.2|103.2|0
1641463390000|2022-01-06 10:03:10|105.36|103.36|105.25|103.25|105.36|103.36|105.25|103.25|0
1641463400000|2022-01-06 10:03:20|105.48|103.48|105.7|103.7|105.7|103.7|105.48|103.48|0
1641463410000|2022-01-06 10:03:30|105.75|103.75|105.81|103.81|105.86|103.86|105.75|103.75|0
1641463420000|2022-01-06 10:03:40|105.86|103.86|105.92|103.92|105.92|103.92|105.7|103.7|0
1641463430000|2022-01-06 10:03:50|105.86|103.86|105.81|103.81|105.86|103.86|105.81|103.81|0
1641463440000|2022-01-06 10:04:00|105.92|103.92|106.14|104.14|106.14|104.14|105.92|103.92|0
1641463450000|2022-01-06 10:04:10|106.03|104.03|106.25|104.25|106.25|104.25|106.03|104.03|0
1641463460000|2022-01-06 10:04:20|106.14|104.14|105.81|103.81|106.19|104.19|105.81|103.81|0
1641463470000|2022-01-06 10:04:30|105.7|103.7|105.7|103.7|105.7|103.7|105.7|103.7|0
1641463480000|2022-01-06 10:04:40|105.92|103.92|105.92|103.92|105.92|103.92|105.92|103.92|0
1641463490000|2022-01-06 10:04:50|105.97|103.97|105.92|103.92|105.97|103.97|105.92|103.92|0
1641463500000|2022-01-06 10:05:00|106.03|104.03|106.03|104.03|106.03|104.03|105.92|103.92|0
1641463510000|2022-01-06 10:05:10|105.92|103.92|106.25|104.25|106.25|104.25|105.92|103.92|0
1641463520000|2022-01-06 10:05:20|106.19|104.19|106.3|104.3|106.36|104.36|106.19|104.19|0
1641463530000|2022-01-06 10:05:30|106.25|104.25|106.47|104.47|106.47|104.47|106.25|104.25|0
1641463540000|2022-01-06 10:05:40|106.41|104.41|106.36|104.36|106.41|104.41|106.25|104.25|0
1641463550000|2022-01-06 10:05:50|106.47|104.47|106.52|104.52|106.58|104.58|106.47|104.47|0
1641463560000|2022-01-06 10:06:00|106.36|104.36|106.36|104.36|106.69|104.69|106.36|104.36|0
1641463570000|2022-01-06 10:06:10|106.47|104.47|106.25|104.25|106.47|104.47|106.25|104.25|0
1641463580000|2022-01-06 10:06:20|106.14|104.14|106.19|104.19|106.25|104.25|106.14|104.14|0
1641463590000|2022-01-06 10:06:30|106.25|104.25|106.25|104.25|106.25|104.25|106.25|104.25|0
1641463600000|2022-01-06 10:06:40|106.36|104.36|106.36|104.36|106.36|104.36|106.36|104.36|0
1641463610000|2022-01-06 10:06:50|106.25|104.25|106.25|104.25|106.36|104.36|106.19|104.19|0
1641463620000|2022-01-06 10:07:00|106.36|104.36|106.36|104.36|106.36|104.36|106.36|104.36|0
1641463630000|2022-01-06 10:07:10|106.47|104.47|106.47|104.47|106.47|104.47|106.47|104.47|0
1641463640000|2022-01-06 10:07:20|106.58|104.58|106.69|104.69|106.69|104.69|106.47|104.47|0
1641463650000|2022-01-06 10:07:30|106.8|104.8|106.8|104.8|106.91|104.91|106.8|104.8|0
1641463660000|2022-01-06 10:07:40|106.69|104.69|106.47|104.47|106.69|104.69|106.47|104.47|0
1641463670000|2022-01-06 10:07:50|106.41|104.41|106.52|104.52|106.52|104.52|106.41|104.41|0
1641463680000|2022-01-06 10:08:00|106.47|104.47|106.69|104.69|106.69|104.69|106.36|104.36|0
1641463690000|2022-01-06 10:08:10|106.63|104.63|106.47|104.47|106.63|104.63|106.47|104.47|0
1641463700000|2022-01-06 10:08:20|106.58|104.58|106.47|104.47|106.58|104.58|106.47|104.47|0
1641463710000|2022-01-06 10:08:30|106.8|104.8|106.74|104.74|106.8|104.8|106.74|104.74|0
1641463720000|2022-01-06 10:08:40|106.8|104.8|107.25|105.25|107.25|105.25|106.8|104.8|0
1641463730000|2022-01-06 10:08:50|107.19|105.19|107.36|105.36|107.36|105.36|107.19|105.19|0
1641463740000|2022-01-06 10:09:00|107.3|105.3|107.36|105.36|107.47|105.47|107.25|105.25|0
1641463750000|2022-01-06 10:09:10|107.25|105.25|107.02|105.02|107.25|105.25|107.02|105.02|0
1641463760000|2022-01-06 10:09:20|106.91|104.91|106.8|104.8|106.91|104.91|106.8|104.8|0
1641463770000|2022-01-06 10:09:30|106.91|104.91|106.74|104.74|106.91|104.91|106.74|104.74|0
1641463780000|2022-01-06 10:09:40|106.69|104.69|107.02|105.02|107.02|105.02|106.69|104.69|0
1641463790000|2022-01-06 10:09:50|106.91|104.91|107.02|105.02|107.02|105.02|106.91|104.91|0
1641463800000|2022-01-06 10:10:00|106.91|104.91|106.91|104.91|107.02|105.02|106.91|104.91|0
1641463810000|2022-01-06 10:10:10|107.25|105.25|107.47|105.47|107.47|105.47|107.25|105.25|0
1641463820000|2022-01-06 10:10:20|107.58|105.58|107.52|105.52|107.58|105.58|107.52|105.52|0
1641463830000|2022-01-06 10:10:30|107.58|105.58|107.47|105.47|107.58|105.58|107.47|105.47|0
1641463840000|2022-01-06 10:10:40|107.41|105.41|107.47|105.47|107.52|105.52|107.36|105.36|0
1641463850000|2022-01-06 10:10:50|107.36|105.36|107.36|105.36|107.47|105.47|107.36|105.36|0
1641463860000|2022-01-06 10:11:00|107.41|105.41|107.47|105.47|107.47|105.47|107.41|105.41|0
1641463870000|2022-01-06 10:11:10|107.36|105.36|107.47|105.47|107.47|105.47|107.36|105.36|0
1641463880000|2022-01-06 10:11:20|107.36|105.36|107.36|105.36|107.36|105.36|107.36|105.36|0
1641463890000|2022-01-06 10:11:30|107.58|105.58|107.69|105.69|107.69|105.69|107.58|105.58|0
1641463900000|2022-01-06 10:11:40|107.86|105.86|107.58|105.58|107.86|105.86|107.58|105.58|0
1641463910000|2022-01-06 10:11:50|107.69|105.69|107.81|105.81|107.81|105.81|107.58|105.58|0
1641463920000|2022-01-06 10:12:00|107.92|105.92|107.69|105.69|107.92|105.92|107.69|105.69|0
1641463930000|2022-01-06 10:12:10|107.58|105.58|107.47|105.47|107.58|105.58|107.47|105.47|0
1641463940000|2022-01-06 10:12:20|107.69|105.69|107.8|105.8|107.8|105.8|107.69|105.69|0
1641463950000|2022-01-06 10:12:30|107.69|105.69|107.69|105.69|107.69|105.69|107.58|105.58|0
1641463960000|2022-01-06 10:12:40|107.8|105.8|107.58|105.58|107.8|105.8|107.58|105.58|0
1641463970000|2022-01-06 10:12:50|107.69|105.69|107.8|105.8|107.8|105.8|107.69|105.69|0
1641463980000|2022-01-06 10:13:00|107.75|105.75|107.58|105.58|107.75|105.75|107.58|105.58|0
1641463990000|2022-01-06 10:13:10|107.8|105.8|107.69|105.69|107.8|105.8|107.69|105.69|0
1641464000000|2022-01-06 10:13:20|107.8|105.8|107.63|105.63|107.8|105.8|107.63|105.63|0
1641464010000|2022-01-06 10:13:30|107.58|105.58|107.75|105.75|107.92|105.92|107.58|105.58|0
1641464020000|2022-01-06 10:13:40|107.8|105.8|107.8|105.8|107.8|105.8|107.8|105.8|0
1641464030000|2022-01-06 10:13:50|107.69|105.69|107.8|105.8|107.8|105.8|107.69|105.69|0
1641464040000|2022-01-06 10:14:00|107.92|105.92|107.8|105.8|107.92|105.92|107.8|105.8|0
1641464050000|2022-01-06 10:14:10|107.69|105.69|107.69|105.69|107.69|105.69|107.58|105.58|0
1641464060000|2022-01-06 10:14:20|107.75|105.75|107.92|105.92|107.92|105.92|107.75|105.75|0
1641464070000|2022-01-06 10:14:30|107.8|105.8|108.03|106.03|108.03|106.03|107.8|105.8|0
1641464080000|2022-01-06 10:14:40|107.92|105.92|107.92|105.92|107.92|105.92|107.92|105.92|0
1641464090000|2022-01-06 10:14:50|107.8|105.8|107.8|105.8|107.8|105.8|107.8|105.8|0
1641464100000|2022-01-06 10:15:00|107.92|105.92|107.8|105.8|107.92|105.92|107.8|105.8|0
1641464110000|2022-01-06 10:15:10|107.69|105.69|107.69|105.69|107.69|105.69|107.69|105.69|0
1641464120000|2022-01-06 10:15:20|107.74|105.74|107.69|105.69|107.74|105.74|107.69|105.69|0
1641464140000|2022-01-06 10:15:40|107.8|105.8|107.8|105.8|107.8|105.8|107.8|105.8|0
1641464170000|2022-01-06 10:16:10|107.69|105.69|107.69|105.69|107.74|105.74|107.69|105.69|0
1641464200000|2022-01-06 10:16:40|107.8|105.8|107.8|105.8|107.8|105.8|107.8|105.8|0
1641464210000|2022-01-06 10:16:50|107.91|105.91|107.8|105.8|107.91|105.91|107.8|105.8|0
1641464220000|2022-01-06 10:17:00|107.69|105.69|107.69|105.69|107.69|105.69|107.69|105.69|0
1641464250000|2022-01-06 10:17:30|107.8|105.8|107.69|105.69|107.8|105.8|107.69|105.69|0
1641464260000|2022-01-06 10:17:40|107.8|105.8|107.97|105.97|107.97|105.97|107.8|105.8|0
1641464270000|2022-01-06 10:17:50|108.03|106.03|108.03|106.03|108.03|106.03|108.03|106.03|0
1641464280000|2022-01-06 10:18:00|107.8|105.8|107.69|105.69|107.8|105.8|107.69|105.69|0
1641464290000|2022-01-06 10:18:10|107.8|105.8|107.24|105.24|107.8|105.8|107.24|105.24|0
1641464300000|2022-01-06 10:18:20|107.13|105.13|107.07|105.07|107.13|105.13|107.07|105.07|0
1641464310000|2022-01-06 10:18:30|107.02|105.02|107.02|105.02|107.13|105.13|107.02|105.02|0
1641464320000|2022-01-06 10:18:40|107.13|105.13|107.02|105.02|107.13|105.13|107.02|105.02|0
1641464330000|2022-01-06 10:18:50|107.13|105.13|107.13|105.13|107.13|105.13|107.13|105.13|0
1641464340000|2022-01-06 10:19:00|107.02|105.02|107.24|105.24|107.24|105.24|107.02|105.02|0
1641464350000|2022-01-06 10:19:10|107.13|105.13|107.02|105.02|107.13|105.13|107.02|105.02|0
1641464380000|2022-01-06 10:19:40|106.91|104.91|107.02|105.02|107.02|105.02|106.91|104.91|0
1641464390000|2022-01-06 10:19:50|107.07|105.07|107.18|105.18|107.18|105.18|107.07|105.07|0
1641464400000|2022-01-06 10:20:00|107.24|105.24|107.69|105.69|107.69|105.69|107.24|105.24|0
1641464410000|2022-01-06 10:20:10|107.58|105.58|107.58|105.58|107.58|105.58|107.58|105.58|0
1641464420000|2022-01-06 10:20:20|107.69|105.69|107.46|105.46|107.69|105.69|107.46|105.46|0
1641464430000|2022-01-06 10:20:30|107.24|105.24|107.24|105.24|107.24|105.24|107.24|105.24|0
1641464440000|2022-01-06 10:20:40|107.46|105.46|107.46|105.46|107.46|105.46|107.46|105.46|0
1641464450000|2022-01-06 10:20:50|107.58|105.58|107.46|105.46|107.58|105.58|107.46|105.46|0
1641464460000|2022-01-06 10:21:00|107.69|105.69|107.69|105.69|107.69|105.69|107.63|105.63|0
1641464470000|2022-01-06 10:21:10|107.74|105.74|107.8|105.8|107.8|105.8|107.74|105.74|0
1641464480000|2022-01-06 10:21:20|107.69|105.69|107.69|105.69|107.69|105.69|107.63|105.63|0
1641464490000|2022-01-06 10:21:30|107.8|105.8|108.02|106.02|108.02|106.02|107.8|105.8|0
1641464500000|2022-01-06 10:21:40|108.14|106.14|108.14|106.14|108.14|106.14|108.02|106.02|0
1641464510000|2022-01-06 10:21:50|108.25|106.25|108.36|106.36|108.36|106.36|108.25|106.25|0
1641464520000|2022-01-06 10:22:00|108.47|106.47|108.58|106.58|108.58|106.58|108.47|106.47|0
1641464530000|2022-01-06 10:22:10|108.7|106.7|108.58|106.58|108.7|106.7|108.58|106.58|0
1641464540000|2022-01-06 10:22:20|108.47|106.47|108.53|106.53|108.53|106.53|108.47|106.47|0
1641464550000|2022-01-06 10:22:30|108.47|106.47|108.58|106.58|108.58|106.58|108.47|106.47|0
1641464560000|2022-01-06 10:22:40|108.7|106.7|109.03|107.03|109.03|107.03|108.7|106.7|0
1641464570000|2022-01-06 10:22:50|108.92|106.92|108.7|106.7|108.92|106.92|108.7|106.7|0
1641464590000|2022-01-06 10:23:10|108.75|106.75|108.86|106.86|108.86|106.86|108.7|106.7|0
1641464600000|2022-01-06 10:23:20|108.92|106.92|109.03|107.03|109.03|107.03|108.92|106.92|0
1641464610000|2022-01-06 10:23:30|109.15|107.15|109.15|107.15|109.26|107.26|109.15|107.15|0
1641464620000|2022-01-06 10:23:40|109.26|107.26|109.15|107.15|109.26|107.26|109.15|107.15|0
1641464630000|2022-01-06 10:23:50|109.26|107.26|109.15|107.15|109.26|107.26|109.15|107.15|0
1641464640000|2022-01-06 10:24:00|109.03|107.03|109.03|107.03|109.03|107.03|109.03|107.03|0
1641464650000|2022-01-06 10:24:10|109.15|107.15|109.15|107.15|109.15|107.15|109.15|107.15|0
1641464660000|2022-01-06 10:24:20|109.09|107.09|109.15|107.15|109.15|107.15|109.09|107.09|0
1641464670000|2022-01-06 10:24:30|109.26|107.26|109.15|107.15|109.37|107.37|109.15|107.15|0
1641464680000|2022-01-06 10:24:40|109.03|107.03|109.03|107.03|109.03|107.03|109.03|107.03|0
1641464690000|2022-01-06 10:24:50|109.15|107.15|109.03|107.03|109.15|107.15|109.03|107.03|0
1641464700000|2022-01-06 10:25:00|108.92|106.92|108.7|106.7|108.92|106.92|108.7|106.7|0
1641464710000|2022-01-06 10:25:10|108.75|106.75|109.15|107.15|109.15|107.15|108.75|106.75|0
1641464730000|2022-01-06 10:25:30|108.92|106.92|108.92|106.92|108.92|106.92|108.92|106.92|0
1641464740000|2022-01-06 10:25:40|108.81|106.81|108.97|106.97|108.97|106.97|108.81|106.81|0
1641464750000|2022-01-06 10:25:50|109.03|107.03|108.92|106.92|109.03|107.03|108.92|106.92|0
1641464760000|2022-01-06 10:26:00|108.97|106.97|109.03|107.03|109.03|107.03|108.92|106.92|0
1641464770000|2022-01-06 10:26:10|108.97|106.97|108.92|106.92|109.03|107.03|108.92|106.92|0
1641464780000|2022-01-06 10:26:20|108.81|106.81|108.69|106.69|108.81|106.81|108.69|106.69|0
1641464790000|2022-01-06 10:26:30|108.92|106.92|108.92|106.92|108.92|106.92|108.92|106.92|0
1641464800000|2022-01-06 10:26:40|108.86|106.86|109.03|107.03|109.03|107.03|108.86|106.86|0
1641464810000|2022-01-06 10:26:50|109.26|107.26|109.26|107.26|109.26|107.26|109.26|107.26|0
1641464820000|2022-01-06 10:27:00|109.14|107.14|109.14|107.14|109.14|107.14|109.14|107.14|0
1641464830000|2022-01-06 10:27:10|109.2|107.2|109.03|107.03|109.2|107.2|109.03|107.03|0
1641464840000|2022-01-06 10:27:20|109.14|107.14|109.14|107.14|109.14|107.14|109.14|107.14|0
1641464850000|2022-01-06 10:27:30|109.03|107.03|109.26|107.26|109.37|107.37|109.03|107.03|0
1641464860000|2022-01-06 10:27:40|109.37|107.37|109.26|107.26|109.37|107.37|109.26|107.26|0
1641464880000|2022-01-06 10:28:00|108.81|106.81|108.69|106.69|108.81|106.81|108.69|106.69|0
1641464890000|2022-01-06 10:28:10|108.81|106.81|108.69|106.69|108.81|106.81|108.63|106.63|0
1641464900000|2022-01-06 10:28:20|108.75|106.75|108.81|106.81|108.81|106.81|108.69|106.69|0
1641464910000|2022-01-06 10:28:30|108.47|106.47|108.41|106.41|108.47|106.47|108.41|106.41|0
1641464920000|2022-01-06 10:28:40|108.47|106.47|108.36|106.36|108.47|106.47|108.36|106.36|0
1641464930000|2022-01-06 10:28:50|108.47|106.47|108.36|106.36|108.47|106.47|108.36|106.36|0
1641464940000|2022-01-06 10:29:00|108.47|106.47|108.58|106.58|108.58|106.58|108.47|106.47|0
1641464950000|2022-01-06 10:29:10|108.47|106.47|108.47|106.47|108.47|106.47|108.47|106.47|0
1641464960000|2022-01-06 10:29:20|108.58|106.58|108.52|106.52|108.58|106.58|108.52|106.52|0
1641464970000|2022-01-06 10:29:30|108.58|106.58|108.47|106.47|108.58|106.58|108.35|106.35|0
1641464980000|2022-01-06 10:29:40|108.58|106.58|108.63|106.63|108.63|106.63|108.58|106.58|0
1641464990000|2022-01-06 10:29:50|108.58|106.58|108.8|106.8|108.8|106.8|108.58|106.58|0
1641465000000|2022-01-06 10:30:00|108.75|106.75|108.58|106.58|108.8|106.8|108.58|106.58|0
1641465010000|2022-01-06 10:30:10|108.52|106.52|108.92|106.92|108.92|106.92|108.52|106.52|0
1641465020000|2022-01-06 10:30:20|108.97|106.97|108.97|106.97|108.97|106.97|108.97|106.97|0
1641465030000|2022-01-06 10:30:30|108.92|106.92|108.92|106.92|108.92|106.92|108.92|106.92|0
1641465040000|2022-01-06 10:30:40|109.03|107.03|108.92|106.92|109.14|107.14|108.92|106.92|0
1641465050000|2022-01-06 10:30:50|108.8|106.8|108.8|106.8|108.8|106.8|108.8|106.8|0
1641465060000|2022-01-06 10:31:00|108.69|106.69|108.69|106.69|108.69|106.69|108.69|106.69|0
1641465070000|2022-01-06 10:31:10|108.8|106.8|108.92|106.92|108.92|106.92|108.8|106.8|0
1641465080000|2022-01-06 10:31:20|109.03|107.03|109.03|107.03|109.03|107.03|108.92|106.92|0
1641465090000|2022-01-06 10:31:30|109.14|107.14|109.59|107.59|109.59|107.59|109.14|107.14|0
1641465100000|2022-01-06 10:31:40|109.48|107.48|109.48|107.48|109.59|107.59|109.48|107.48|0
1641465110000|2022-01-06 10:31:50|109.37|107.37|109.37|107.37|109.37|107.37|109.37|107.37|0
1641465120000|2022-01-06 10:32:00|109.48|107.48|109.37|107.37|109.48|107.48|109.37|107.37|0
1641465130000|2022-01-06 10:32:10|109.42|107.42|109.48|107.48|109.48|107.48|109.42|107.42|0
1641465150000|2022-01-06 10:32:30|109.59|107.59|109.71|107.71|109.71|107.71|109.59|107.59|0
1641465160000|2022-01-06 10:32:40|109.59|107.59|109.59|107.59|109.59|107.59|109.59|107.59|0
1641465170000|2022-01-06 10:32:50|109.71|107.71|109.71|107.71|109.76|107.76|109.71|107.71|0
1641465180000|2022-01-06 10:33:00|109.48|107.48|109.59|107.59|109.59|107.59|109.48|107.48|0
1641465190000|2022-01-06 10:33:10|109.71|107.71|109.82|107.82|109.82|107.82|109.71|107.71|0
1641465210000|2022-01-06 10:33:30|109.93|107.93|109.82|107.82|109.93|107.93|109.82|107.82|0
1641465220000|2022-01-06 10:33:40|109.71|107.71|109.59|107.59|109.71|107.71|109.59|107.59|0
1641465230000|2022-01-06 10:33:50|109.71|107.71|109.71|107.71|109.71|107.71|109.71|107.71|0
1641465240000|2022-01-06 10:34:00|109.82|107.82|109.59|107.59|109.82|107.82|109.59|107.59|0
1641465250000|2022-01-06 10:34:10|109.48|107.48|109.48|107.48|109.48|107.48|109.48|107.48|0
1641465260000|2022-01-06 10:34:20|109.37|107.37|109.48|107.48|109.48|107.48|109.37|107.37|0
1641465270000|2022-01-06 10:34:30|109.37|107.37|109.37|107.37|109.37|107.37|109.37|107.37|0
1641465280000|2022-01-06 10:34:40|109.48|107.48|109.48|107.48|109.48|107.48|109.48|107.48|0
1641465290000|2022-01-06 10:34:50|109.37|107.37|109.31|107.31|109.37|107.37|109.31|107.31|0
1641465300000|2022-01-06 10:35:00|109.37|107.37|109.59|107.59|109.59|107.59|109.37|107.37|0
1641465310000|2022-01-06 10:35:10|109.71|107.71|109.82|107.82|109.82|107.82|109.71|107.71|0
1641465330000|2022-01-06 10:35:30|109.76|107.76|109.7|107.7|109.76|107.76|109.7|107.7|0
1641465340000|2022-01-06 10:35:40|109.76|107.76|109.82|107.82|109.82|107.82|109.76|107.76|0
1641465350000|2022-01-06 10:35:50|109.93|107.93|110.27|108.27|110.27|108.27|109.93|107.93|0
1641465360000|2022-01-06 10:36:00|110.16|108.16|110.1|108.1|110.16|108.16|110.1|108.1|0
1641465370000|2022-01-06 10:36:10|110.16|108.16|112.86|110.86|112.98|110.98|110.16|108.16|0
1641465390000|2022-01-06 10:36:30|112.75|110.75|112.75|110.75|112.75|110.75|112.75|110.75|0
1641465400000|2022-01-06 10:36:40|112.64|110.64|112.64|110.64|112.75|110.75|112.64|110.64|0
1641465410000|2022-01-06 10:36:50|110.17|108.17|110.28|108.28|110.28|108.28|110.05|108.05|0
1641465420000|2022-01-06 10:37:00|110.39|108.39|110.28|108.28|110.39|108.39|110.28|108.28|0
1641465430000|2022-01-06 10:37:10|110.17|108.17|110.17|108.17|110.28|108.28|110.17|108.17|0
1641465440000|2022-01-06 10:37:20|110.28|108.28|110.17|108.17|110.28|108.28|110.17|108.17|0
1641465450000|2022-01-06 10:37:30|110.11|108.11|110.05|108.05|110.17|108.17|110.05|108.05|0
1641465460000|2022-01-06 10:37:40|110.17|108.17|110.17|108.17|110.17|108.17|110.17|108.17|0
1641465470000|2022-01-06 10:37:50|110.28|108.28|110.17|108.17|110.28|108.28|110.17|108.17|0
1641465480000|2022-01-06 10:38:00|110.28|108.28|110.39|108.39|110.39|108.39|110.22|108.22|0
1641465500000|2022-01-06 10:38:20|110.28|108.28|110.39|108.39|110.39|108.39|110.28|108.28|0
1641465510000|2022-01-06 10:38:30|110.28|108.28|110.28|108.28|110.28|108.28|110.28|108.28|0
1641465520000|2022-01-06 10:38:40|110.33|108.33|110.28|108.28|110.39|108.39|110.28|108.28|0
1641465530000|2022-01-06 10:38:50|109.57|107.57|109.46|107.46|109.57|107.57|109.46|107.46|0
1641465540000|2022-01-06 10:39:00|109.34|107.34|109.23|107.23|109.34|107.34|109.23|107.23|0
1641465550000|2022-01-06 10:39:10|109.34|107.34|109.28|107.28|109.34|107.34|109.23|107.23|0
1641465560000|2022-01-06 10:39:20|109.34|107.34|109.68|107.68|109.68|107.68|109.34|107.34|0
1641465570000|2022-01-06 10:39:30|109.8|107.8|109.68|107.68|109.8|107.8|109.68|107.68|0
1641465580000|2022-01-06 10:39:40|109.8|107.8|109.8|107.8|109.8|107.8|109.68|107.68|0
1641465590000|2022-01-06 10:39:50|109.91|107.91|110.03|108.03|110.03|108.03|109.91|107.91|0
1641465600000|2022-01-06 10:40:00|109.91|107.91|109.91|107.91|109.91|107.91|109.91|107.91|0
1641465610000|2022-01-06 10:40:10|110.02|108.02|110.37|108.37|110.37|108.37|110.02|108.02|0
1641465620000|2022-01-06 10:40:20|110.48|108.48|110.25|108.25|110.48|108.48|110.25|108.25|0
1641465630000|2022-01-06 10:40:30|110.14|108.14|109.8|107.8|110.14|108.14|109.8|107.8|0
1641465640000|2022-01-06 10:40:40|109.68|107.68|109.46|107.46|109.68|107.68|109.46|107.46|0
1641465650000|2022-01-06 10:40:50|109.23|107.23|109|107|109.23|107.23|109|107|0
1641465660000|2022-01-06 10:41:00|108.78|106.78|108.78|106.78|108.78|106.78|108.78|106.78|0
1641465670000|2022-01-06 10:41:10|108.94|106.94|109|107|109|107|108.94|106.94|0
1641465680000|2022-01-06 10:41:20|108.94|106.94|108.89|106.89|109|107|108.89|106.89|0
1641465690000|2022-01-06 10:41:30|108.83|106.83|108.78|106.78|108.83|106.83|108.78|106.78|0
1641465700000|2022-01-06 10:41:40|108.89|106.89|108.55|106.55|108.89|106.89|108.44|106.44|0
1641465710000|2022-01-06 10:41:50|108.66|106.66|108.55|106.55|108.66|106.66|108.55|106.55|0
1641465720000|2022-01-06 10:42:00|108.32|106.32|107.87|105.87|108.32|106.32|107.87|105.87|0
1641465730000|2022-01-06 10:42:10|107.76|105.76|107.65|105.65|107.87|105.87|107.65|105.65|0
1641465740000|2022-01-06 10:42:20|107.82|105.82|107.65|105.65|107.87|105.87|107.65|105.65|0
1641465750000|2022-01-06 10:42:30|107.54|105.54|107.2|105.2|107.54|105.54|107.2|105.2|0
1641465760000|2022-01-06 10:42:40|107.25|105.25|107.2|105.2|107.25|105.25|107.2|105.2|0
1641465770000|2022-01-06 10:42:50|107.37|105.37|107.31|105.31|107.37|105.37|107.31|105.31|0
1641465780000|2022-01-06 10:43:00|106.98|104.98|106.64|104.64|106.98|104.98|106.64|104.64|0
1641465790000|2022-01-06 10:43:10|106.53|104.53|106.75|104.75|106.86|104.86|106.53|104.53|0
1641465800000|2022-01-06 10:43:20|106.64|104.64|106.64|104.64|106.64|104.64|106.64|104.64|0
1641465810000|2022-01-06 10:43:30|106.75|104.75|106.75|104.75|106.75|104.75|106.64|104.64|0
1641465820000|2022-01-06 10:43:40|106.53|104.53|106.42|104.42|106.53|104.53|106.42|104.42|0
1641465830000|2022-01-06 10:43:50|106.53|104.53|106.64|104.64|106.75|104.75|106.53|104.53|0
1641465840000|2022-01-06 10:44:00|106.75|104.75|106.86|104.86|106.98|104.98|106.75|104.75|0
1641465850000|2022-01-06 10:44:10|106.75|104.75|107.03|105.03|107.03|105.03|106.75|104.75|0
1641465860000|2022-01-06 10:44:20|107.09|105.09|106.81|104.81|107.09|105.09|106.81|104.81|0
1641465870000|2022-01-06 10:44:30|106.86|104.86|107.09|105.09|107.09|105.09|106.86|104.86|0
1641465880000|2022-01-06 10:44:40|107.31|105.31|107.31|105.31|107.31|105.31|107.31|105.31|0
1641465890000|2022-01-06 10:44:50|107.09|105.09|107.31|105.31|107.42|105.42|107.09|105.09|0
1641465900000|2022-01-06 10:45:00|107.36|105.36|107.42|105.42|107.42|105.42|107.2|105.2|0
1641465910000|2022-01-06 10:45:10|107.48|105.48|107.65|105.65|107.65|105.65|107.42|105.42|0
1641465920000|2022-01-06 10:45:20|107.54|105.54|107.42|105.42|107.54|105.54|107.42|105.42|0
1641465930000|2022-01-06 10:45:30|107.31|105.31|107.53|105.53|107.53|105.53|107.31|105.31|0
1641465940000|2022-01-06 10:45:40|107.42|105.42|107.53|105.53|107.53|105.53|107.42|105.42|0
1641465950000|2022-01-06 10:45:50|107.42|105.42|107.98|105.98|107.98|105.98|107.42|105.42|0
1641465970000|2022-01-06 10:46:10|108.1|106.1|108.21|106.21|108.21|106.21|108.1|106.1|0
1641465980000|2022-01-06 10:46:20|108.32|106.32|108.43|106.43|108.43|106.43|108.26|106.26|0
1641465990000|2022-01-06 10:46:30|108.32|106.32|108.26|106.26|108.32|106.32|108.26|106.26|0
1641466000000|2022-01-06 10:46:40|108.32|106.32|108.32|106.32|108.32|106.32|108.32|106.32|0
1641466010000|2022-01-06 10:46:50|108.43|106.43|108.32|106.32|108.43|106.43|108.32|106.32|0
1641466020000|2022-01-06 10:47:00|108.21|106.21|108.21|106.21|108.21|106.21|108.21|106.21|0
1641466030000|2022-01-06 10:47:10|108.26|106.26|108.21|106.21|108.26|106.26|108.15|106.15|0
1641466040000|2022-01-06 10:47:20|108.1|106.1|107.76|105.76|108.1|106.1|107.76|105.76|0
1641466050000|2022-01-06 10:47:30|107.65|105.65|107.65|105.65|107.76|105.76|107.65|105.65|0
1641466060000|2022-01-06 10:47:40|107.7|105.7|107.65|105.65|107.76|105.76|107.65|105.65|0
1641466070000|2022-01-06 10:47:50|107.7|105.7|107.81|105.81|107.81|105.81|107.7|105.7|0
1641466080000|2022-01-06 10:48:00|107.87|105.87|108.1|106.1|108.1|106.1|107.87|105.87|0
1641466100000|2022-01-06 10:48:20|108.21|106.21|108.15|106.15|108.21|106.21|108.1|106.1|0
1641466110000|2022-01-06 10:48:30|108.21|106.21|107.81|105.81|108.21|106.21|107.81|105.81|0
1641466120000|2022-01-06 10:48:40|107.98|105.98|107.87|105.87|107.98|105.98|107.87|105.87|0
1641466130000|2022-01-06 10:48:50|107.98|105.98|108.09|106.09|108.09|106.09|107.98|105.98|0
1641466140000|2022-01-06 10:49:00|108.21|106.21|108.32|106.32|108.32|106.32|108.21|106.21|0
1641466150000|2022-01-06 10:49:10|108.21|106.21|108.09|106.09|108.21|106.21|108.09|106.09|0
1641466160000|2022-01-06 10:49:20|108.21|106.21|108.21|106.21|108.32|106.32|108.21|106.21|0
1641466170000|2022-01-06 10:49:30|108.26|106.26|108.32|106.32|108.32|106.32|108.26|106.26|0
1641466180000|2022-01-06 10:49:40|108.21|106.21|108.15|106.15|108.21|106.21|108.15|106.15|0
1641466190000|2022-01-06 10:49:50|108.21|106.21|108.32|106.32|108.32|106.32|108.21|106.21|0
1641466200000|2022-01-06 10:50:00|108.21|106.21|108.21|106.21|108.26|106.26|108.21|106.21|0
1641466210000|2022-01-06 10:50:10|108.32|106.32|108.32|106.32|108.43|106.43|108.32|106.32|0
1641466220000|2022-01-06 10:50:20|108.21|106.21|108.21|106.21|108.21|106.21|108.21|106.21|0
1641466230000|2022-01-06 10:50:30|108.66|106.66|108.77|106.77|108.77|106.77|108.66|106.66|0
1641466240000|2022-01-06 10:50:40|108.82|106.82|108.77|106.77|108.82|106.82|108.66|106.66|0
1641466250000|2022-01-06 10:50:50|108.71|106.71|108.77|106.77|108.88|106.88|108.71|106.71|0
1641466260000|2022-01-06 10:51:00|108.66|106.66|108.66|106.66|108.66|106.66|108.54|106.54|0
1641466270000|2022-01-06 10:51:10|108.54|106.54|108.43|106.43|108.54|106.54|108.43|106.43|0
1641466280000|2022-01-06 10:51:20|108.37|106.37|108.43|106.43|108.43|106.43|108.32|106.32|0
1641466290000|2022-01-06 10:51:30|108.32|106.32|108.09|106.09|108.32|106.32|108.09|106.09|0
1641466300000|2022-01-06 10:51:40|107.98|105.98|108.21|106.21|108.21|106.21|107.98|105.98|0
1641466310000|2022-01-06 10:51:50|108.32|106.32|108.21|106.21|108.32|106.32|108.21|106.21|0
1641466320000|2022-01-06 10:52:00|108.54|106.54|108.43|106.43|108.54|106.54|108.43|106.43|0
1641466330000|2022-01-06 10:52:10|108.21|106.21|108.21|106.21|108.32|106.32|108.21|106.21|0
1641466340000|2022-01-06 10:52:20|108.26|106.26|108.26|106.26|108.26|106.26|108.26|106.26|0
1641466350000|2022-01-06 10:52:30|108.32|106.32|107.87|105.87|108.32|106.32|107.87|105.87|0
1641466360000|2022-01-06 10:52:40|107.92|105.92|107.53|105.53|107.92|105.92|107.53|105.53|0
1641466370000|2022-01-06 10:52:50|107.47|105.47|107.53|105.53|107.53|105.53|107.47|105.47|0
1641466380000|2022-01-06 10:53:00|107.42|105.42|107.31|105.31|107.42|105.42|107.31|105.31|0
1641466390000|2022-01-06 10:53:10|107.42|105.42|107.36|105.36|107.42|105.42|107.19|105.19|0
1641466400000|2022-01-06 10:53:20|107.31|105.31|107.42|105.42|107.42|105.42|107.19|105.19|0
1641466420000|2022-01-06 10:53:40|107.53|105.53|107.64|105.64|107.64|105.64|107.53|105.53|0
1641466430000|2022-01-06 10:53:50|107.53|105.53|107.53|105.53|107.53|105.53|107.53|105.53|0
1641466440000|2022-01-06 10:54:00|107.42|105.42|107.42|105.42|107.42|105.42|107.42|105.42|0
1641466450000|2022-01-06 10:54:10|107.31|105.31|106.97|104.97|107.31|105.31|106.97|104.97|0
1641466460000|2022-01-06 10:54:20|107.08|105.08|107.19|105.19|107.31|105.31|107.08|105.08|0
1641466470000|2022-01-06 10:54:30|107.13|105.13|107.08|105.08|107.13|105.13|106.97|104.97|0
1641466490000|2022-01-06 10:54:50|107.02|105.02|107.08|105.08|107.08|105.08|106.86|104.86|0
1641466500000|2022-01-06 10:55:00|107.3|105.3|107.3|105.3|107.3|105.3|107.3|105.3|0
1641466510000|2022-01-06 10:55:10|107.36|105.36|107.19|105.19|107.36|105.36|107.19|105.19|0
1641466520000|2022-01-06 10:55:20|107.3|105.3|107.3|105.3|107.3|105.3|107.3|105.3|0
1641466530000|2022-01-06 10:55:30|107.19|105.19|107.19|105.19|107.19|105.19|107.19|105.19|0
1641466540000|2022-01-06 10:55:40|107.3|105.3|107.3|105.3|107.42|105.42|107.3|105.3|0
1641466550000|2022-01-06 10:55:50|107.42|105.42|107.53|105.53|107.53|105.53|107.42|105.42|0
1641466560000|2022-01-06 10:56:00|107.42|105.42|107.53|105.53|107.53|105.53|107.42|105.42|0
1641466570000|2022-01-06 10:56:10|107.47|105.47|107.47|105.47|107.47|105.47|107.47|105.47|0
1641466580000|2022-01-06 10:56:20|107.42|105.42|107.53|105.53|107.53|105.53|107.42|105.42|0
1641466590000|2022-01-06 10:56:30|107.64|105.64|107.64|105.64|107.64|105.64|107.53|105.53|0
1641466600000|2022-01-06 10:56:40|107.75|105.75|107.75|105.75|107.75|105.75|107.75|105.75|0
1641466610000|2022-01-06 10:56:50|107.81|105.81|107.86|105.86|107.86|105.86|107.81|105.81|0
1641466620000|2022-01-06 10:57:00|107.75|105.75|107.53|105.53|107.75|105.75|107.53|105.53|0
1641466630000|2022-01-06 10:57:10|107.64|105.64|107.64|105.64|107.64|105.64|107.53|105.53|0
1641466640000|2022-01-06 10:57:20|107.53|105.53|107.53|105.53|107.53|105.53|107.53|105.53|0
1641466650000|2022-01-06 10:57:30|107.58|105.58|107.36|105.36|107.58|105.58|107.36|105.36|0
1641466660000|2022-01-06 10:57:40|107.3|105.3|107.08|105.08|107.3|105.3|107.08|105.08|0
1641466670000|2022-01-06 10:57:50|106.97|104.97|107.19|105.19|107.19|105.19|106.86|104.86|0
1641466680000|2022-01-06 10:58:00|107.3|105.3|107.19|105.19|107.3|105.3|107.19|105.19|0
1641466690000|2022-01-06 10:58:10|107.3|105.3|107.69|105.69|107.69|105.69|107.3|105.3|0
1641466700000|2022-01-06 10:58:20|107.75|105.75|107.86|105.86|107.86|105.86|107.75|105.75|0
1641466710000|2022-01-06 10:58:30|107.81|105.81|107.3|105.3|107.81|105.81|107.3|105.3|0
1641466720000|2022-01-06 10:58:40|107.19|105.19|107.13|105.13|107.19|105.19|107.08|105.08|0
1641466730000|2022-01-06 10:58:50|107.02|105.02|106.74|104.74|107.02|105.02|106.74|104.74|0
1641466740000|2022-01-06 10:59:00|106.85|104.85|107.36|105.36|107.36|105.36|106.85|104.85|0
1641466750000|2022-01-06 10:59:10|107.3|105.3|107.19|105.19|107.3|105.3|107.19|105.19|0
1641466760000|2022-01-06 10:59:20|107.3|105.3|107.41|105.41|107.41|105.41|107.3|105.3|0
1641466770000|2022-01-06 10:59:30|107.3|105.3|107.41|105.41|107.41|105.41|107.3|105.3|0
1641466780000|2022-01-06 10:59:40|107.36|105.36|107.08|105.08|107.36|105.36|107.08|105.08|0
1641466790000|2022-01-06 10:59:50|107.19|105.19|107.3|105.3|107.3|105.3|107.19|105.19|0
1641466800000|2022-01-06 11:00:00|107.41|105.41|107.3|105.3|107.41|105.41|107.24|105.24|0
1641466810000|2022-01-06 11:00:10|107.41|105.41|107.53|105.53|107.53|105.53|107.41|105.41|0
1641466820000|2022-01-06 11:00:20|107.41|105.41|107.41|105.41|107.41|105.41|107.41|105.41|0
1641466830000|2022-01-06 11:00:30|107.24|105.24|106.91|104.91|107.3|105.3|106.91|104.91|0
1641466840000|2022-01-06 11:00:40|107.08|105.08|107.19|105.19|107.19|105.19|107.08|105.08|0
1641466850000|2022-01-06 11:00:50|107.13|105.13|107.19|105.19|107.19|105.19|107.13|105.13|0
1641466860000|2022-01-06 11:01:00|107.3|105.3|107.69|105.69|107.69|105.69|107.3|105.3|0
1641466870000|2022-01-06 11:01:10|107.75|105.75|107.86|105.86|107.86|105.86|107.75|105.75|0
1641466880000|2022-01-06 11:01:20|107.92|105.92|107.86|105.86|107.97|105.97|107.75|105.75|0
1641466890000|2022-01-06 11:01:30|107.92|105.92|108.2|106.2|108.2|106.2|107.92|105.92|0
1641466900000|2022-01-06 11:01:40|108.31|106.31|108.2|106.2|108.31|106.31|108.2|106.2|0
1641466910000|2022-01-06 11:01:50|108.09|106.09|108.09|106.09|108.09|106.09|108.09|106.09|0
1641466920000|2022-01-06 11:02:00|107.97|105.97|107.97|105.97|107.97|105.97|107.97|105.97|0
1641466930000|2022-01-06 11:02:10|107.8|105.8|107.8|105.8|107.8|105.8|107.8|105.8|0
1641466940000|2022-01-06 11:02:20|107.86|105.86|107.97|105.97|108.09|106.09|107.86|105.86|0
1641466950000|2022-01-06 11:02:30|107.86|105.86|107.69|105.69|107.86|105.86|107.69|105.69|0
1641466960000|2022-01-06 11:02:40|107.86|105.86|107.86|105.86|107.86|105.86|107.75|105.75|0
1641466970000|2022-01-06 11:02:50|107.91|105.91|107.97|105.97|108.03|106.03|107.91|105.91|0
1641466980000|2022-01-06 11:03:00|108.14|106.14|107.97|105.97|108.14|106.14|107.97|105.97|0
1641466990000|2022-01-06 11:03:10|108.09|106.09|108.14|106.14|108.2|106.2|108.09|106.09|0
1641467000000|2022-01-06 11:03:20|108.03|106.03|108.09|106.09|108.14|106.14|107.97|105.97|0
1641467010000|2022-01-06 11:03:30|107.97|105.97|107.97|105.97|107.97|105.97|107.97|105.97|0
1641467020000|2022-01-06 11:03:40|107.91|105.91|108.09|106.09|108.09|106.09|107.91|105.91|0
1641467030000|2022-01-06 11:03:50|108.2|106.2|108.2|106.2|108.2|106.2|108.14|106.14|0
1641467040000|2022-01-06 11:04:00|108.31|106.31|108.31|106.31|108.31|106.31|108.31|106.31|0
1641467050000|2022-01-06 11:04:10|108.36|106.36|108.76|106.76|108.76|106.76|108.36|106.36|0
1641467060000|2022-01-06 11:04:20|108.87|106.87|108.76|106.76|108.87|106.87|108.76|106.76|0
1641467070000|2022-01-06 11:04:30|108.87|106.87|108.87|106.87|108.87|106.87|108.87|106.87|0
1641467080000|2022-01-06 11:04:40|108.76|106.76|108.76|106.76|108.76|106.76|108.65|106.65|0
1641467090000|2022-01-06 11:04:50|108.65|106.65|108.54|106.54|108.65|106.65|108.54|106.54|0
1641467100000|2022-01-06 11:05:00|108.76|106.76|108.76|106.76|108.76|106.76|108.76|106.76|0
1641467110000|2022-01-06 11:05:10|108.87|106.87|109.1|107.1|109.1|107.1|108.87|106.87|0
1641467120000|2022-01-06 11:05:20|109.21|107.21|109.21|107.21|109.21|107.21|109.21|107.21|0
1641467130000|2022-01-06 11:05:30|109.15|107.15|109.21|107.21|109.21|107.21|109.15|107.15|0
1641467140000|2022-01-06 11:05:40|109.1|107.1|109.1|107.1|109.1|107.1|109.04|107.04|0
1641467160000|2022-01-06 11:06:00|108.65|106.65|108.59|106.59|108.65|106.65|108.59|106.59|0
1641467170000|2022-01-06 11:06:10|108.65|106.65|108.53|106.53|108.65|106.65|108.53|106.53|0
1641467180000|2022-01-06 11:06:20|108.59|106.59|108.65|106.65|108.65|106.65|108.53|106.53|0
1641467190000|2022-01-06 11:06:30|108.59|106.59|108.2|106.2|108.59|106.59|108.2|106.2|0
1641467200000|2022-01-06 11:06:40|108.08|106.08|107.97|105.97|108.08|106.08|107.97|105.97|0
1641467220000|2022-01-06 11:07:00|108.02|106.02|108.08|106.08|108.08|106.08|108.02|106.02|0
1641467240000|2022-01-06 11:07:20|107.97|105.97|107.97|105.97|107.97|105.97|107.86|105.86|0
1641467250000|2022-01-06 11:07:30|107.86|105.86|107.63|105.63|107.86|105.86|107.63|105.63|0
1641467260000|2022-01-06 11:07:40|107.52|105.52|107.63|105.63|107.63|105.63|107.52|105.52|0
1641467270000|2022-01-06 11:07:50|108.02|106.02|107.75|105.75|108.08|106.08|107.75|105.75|0
1641467280000|2022-01-06 11:08:00|107.69|105.69|107.57|105.57|107.69|105.69|107.57|105.57|0
1641467290000|2022-01-06 11:08:10|107.63|105.63|107.75|105.75|107.8|105.8|107.63|105.63|0
1641467300000|2022-01-06 11:08:20|107.8|105.8|107.75|105.75|107.8|105.8|107.63|105.63|0
1641467310000|2022-01-06 11:08:30|107.74|105.74|107.74|105.74|107.86|105.86|107.74|105.74|0
1641467320000|2022-01-06 11:08:40|107.86|105.86|107.74|105.74|107.86|105.86|107.74|105.74|0
1641467330000|2022-01-06 11:08:50|107.63|105.63|107.63|105.63|107.63|105.63|107.52|105.52|0
1641467340000|2022-01-06 11:09:00|107.52|105.52|107.3|105.3|107.52|105.52|107.3|105.3|0
1641467350000|2022-01-06 11:09:10|107.18|105.18|107.07|105.07|107.18|105.18|107.07|105.07|0
1641467360000|2022-01-06 11:09:20|107.18|105.18|107.3|105.3|107.3|105.3|107.18|105.18|0
1641467370000|2022-01-06 11:09:30|107.24|105.24|107.18|105.18|107.24|105.24|107.18|105.18|0
1641467380000|2022-01-06 11:09:40|107.3|105.3|107.07|105.07|107.3|105.3|107.07|105.07|0
1641467390000|2022-01-06 11:09:50|107.13|105.13|107.13|105.13|107.13|105.13|107.13|105.13|0
1641467400000|2022-01-06 11:10:00|107.07|105.07|107.12|105.12|107.18|105.18|107.07|105.07|0
1641467410000|2022-01-06 11:10:10|107.07|105.07|106.85|104.85|107.07|105.07|106.85|104.85|0
1641467420000|2022-01-06 11:10:20|106.74|104.74|106.85|104.85|106.85|104.85|106.62|104.62|0
1641467430000|2022-01-06 11:10:30|106.74|104.74|106.68|104.68|106.74|104.74|106.68|104.68|0
1641467440000|2022-01-06 11:10:40|106.74|104.74|106.96|104.96|106.96|104.96|106.74|104.74|0
1641467450000|2022-01-06 11:10:50|107.18|105.18|107.07|105.07|107.18|105.18|106.96|104.96|0
1641467460000|2022-01-06 11:11:00|107.18|105.18|107.29|105.29|107.29|105.29|107.18|105.18|0
1641467470000|2022-01-06 11:11:10|107.35|105.35|107.29|105.29|107.35|105.35|107.29|105.29|0
1641467480000|2022-01-06 11:11:20|107.35|105.35|107.29|105.29|107.35|105.35|107.29|105.29|0
1641467490000|2022-01-06 11:11:30|107.35|105.35|107.29|105.29|107.35|105.35|107.29|105.29|0
1641467500000|2022-01-06 11:11:40|107.41|105.41|107.12|105.12|107.41|105.41|107.12|105.12|0
1641467510000|2022-01-06 11:11:50|106.96|104.96|107.01|105.01|107.01|105.01|106.79|104.79|0
1641467520000|2022-01-06 11:12:00|107.07|105.07|106.73|104.73|107.07|105.07|106.73|104.73|0
1641467530000|2022-01-06 11:12:10|106.85|104.85|106.85|104.85|106.85|104.85|106.79|104.79|0
1641467540000|2022-01-06 11:12:20|106.9|104.9|106.9|104.9|106.96|104.96|106.9|104.9|0
1641467550000|2022-01-06 11:12:30|106.96|104.96|107.01|105.01|107.01|105.01|106.96|104.96|0
1641467560000|2022-01-06 11:12:40|106.96|104.96|106.96|104.96|107.07|105.07|106.96|104.96|0
1641467580000|2022-01-06 11:13:00|107.01|105.01|106.96|104.96|107.01|105.01|106.85|104.85|0
1641467590000|2022-01-06 11:13:10|106.73|104.73|106.62|104.62|106.73|104.73|106.62|104.62|0
1641467600000|2022-01-06 11:13:20|106.73|104.73|106.62|104.62|106.73|104.73|106.62|104.62|0
1641467610000|2022-01-06 11:13:30|106.51|104.51|106.51|104.51|106.51|104.51|106.51|104.51|0
1641467620000|2022-01-06 11:13:40|106.4|104.4|106.51|104.51|106.51|104.51|106.4|104.4|0
1641467640000|2022-01-06 11:14:00|106.68|104.68|106.73|104.73|106.73|104.73|106.68|104.68|0
1641467650000|2022-01-06 11:14:10|106.68|104.68|106.62|104.62|106.73|104.73|106.62|104.62|0
1641467660000|2022-01-06 11:14:20|106.4|104.4|106.51|104.51|106.62|104.62|106.4|104.4|0
1641467670000|2022-01-06 11:14:30|106.56|104.56|106.56|104.56|106.56|104.56|106.56|104.56|0
1641467680000|2022-01-06 11:14:40|106.51|104.51|106.51|104.51|106.62|104.62|106.51|104.51|0
1641467690000|2022-01-06 11:14:50|106.62|104.62|106.67|104.67|106.73|104.73|106.62|104.62|0
1641467700000|2022-01-06 11:15:00|107.07|105.07|107.07|105.07|107.07|105.07|107.01|105.01|0
1641467710000|2022-01-06 11:15:10|107.12|105.12|107.01|105.01|107.12|105.12|107.01|105.01|0
1641467720000|2022-01-06 11:15:20|107.07|105.07|106.73|104.73|107.07|105.07|106.73|104.73|0
1641467740000|2022-01-06 11:15:40|106.67|104.67|106.73|104.73|106.73|104.73|106.67|104.67|0
1641467750000|2022-01-06 11:15:50|106.67|104.67|106.67|104.67|106.73|104.73|106.67|104.67|0
1641467760000|2022-01-06 11:16:00|106.62|104.62|106.84|104.84|106.84|104.84|106.62|104.62|0
1641467780000|2022-01-06 11:16:20|106.9|104.9|106.84|104.84|106.96|104.96|106.84|104.84|0
1641467790000|2022-01-06 11:16:30|106.73|104.73|106.62|104.62|106.73|104.73|106.62|104.62|0
1641467800000|2022-01-06 11:16:40|106.51|104.51|106.4|104.4|106.51|104.51|106.29|104.29|0
1641467810000|2022-01-06 11:16:50|106.29|104.29|106.29|104.29|106.29|104.29|106.29|104.29|0
1641467820000|2022-01-06 11:17:00|106.51|104.51|106.73|104.73|106.73|104.73|106.51|104.51|0
1641467830000|2022-01-06 11:17:10|106.62|104.62|106.73|104.73|106.73|104.73|106.51|104.51|0
1641467840000|2022-01-06 11:17:20|106.84|104.84|106.84|104.84|106.84|104.84|106.84|104.84|0
1641467850000|2022-01-06 11:17:30|106.73|104.73|106.84|104.84|106.84|104.84|106.73|104.73|0
1641467860000|2022-01-06 11:17:40|106.73|104.73|106.62|104.62|106.73|104.73|106.62|104.62|0
1641467870000|2022-01-06 11:17:50|106.29|104.29|106.23|104.23|106.34|104.34|106.23|104.23|0
1641467880000|2022-01-06 11:18:00|106.4|104.4|106.51|104.51|106.51|104.51|106.4|104.4|0
1641467890000|2022-01-06 11:18:10|106.4|104.4|106.28|104.28|106.4|104.4|106.28|104.28|0
1641467900000|2022-01-06 11:18:20|106.4|104.4|106.34|104.34|106.4|104.4|106.28|104.28|0
1641467910000|2022-01-06 11:18:30|106.28|104.28|106.28|104.28|106.34|104.34|106.28|104.28|0
1641467920000|2022-01-06 11:18:40|106.23|104.23|106.17|104.17|106.23|104.23|106.17|104.17|0
1641467930000|2022-01-06 11:18:50|106.62|104.62|106.73|104.73|106.78|104.78|106.62|104.62|0
1641467940000|2022-01-06 11:19:00|106.84|104.84|106.84|104.84|106.84|104.84|106.84|104.84|0
1641467950000|2022-01-06 11:19:10|106.73|104.73|106.84|104.84|106.84|104.84|106.73|104.73|0
1641467960000|2022-01-06 11:19:20|107.07|105.07|106.84|104.84|107.07|105.07|106.84|104.84|0
1641467970000|2022-01-06 11:19:30|106.9|104.9|106.95|104.95|106.95|104.95|106.9|104.9|0
1641467980000|2022-01-06 11:19:40|107.07|105.07|107.12|105.12|107.18|105.18|106.95|104.95|0
1641467990000|2022-01-06 11:19:50|107.07|105.07|106.84|104.84|107.07|105.07|106.84|104.84|0
1641468000000|2022-01-06 11:20:00|106.95|104.95|106.89|104.89|106.95|104.95|106.84|104.84|0
1641468010000|2022-01-06 11:20:10|107.06|105.06|107.18|105.18|107.18|105.18|107.06|105.06|0
1641468020000|2022-01-06 11:20:20|107.29|105.29|107.18|105.18|107.29|105.29|107.18|105.18|0
1641468030000|2022-01-06 11:20:30|107.06|105.06|107.06|105.06|107.06|105.06|107.06|105.06|0
1641468040000|2022-01-06 11:20:40|107.01|105.01|106.67|104.67|107.01|105.01|106.67|104.67|0
1641468050000|2022-01-06 11:20:50|106.78|104.78|106.73|104.73|106.78|104.78|106.73|104.73|0
1641468060000|2022-01-06 11:21:00|106.62|104.62|106.62|104.62|106.62|104.62|106.62|104.62|0
1641468070000|2022-01-06 11:21:10|106.67|104.67|106.51|104.51|106.67|104.67|106.51|104.51|0
1641468080000|2022-01-06 11:21:20|106.39|104.39|106.17|104.17|106.39|104.39|106.17|104.17|0
1641468090000|2022-01-06 11:21:30|106.06|104.06|106.17|104.17|106.17|104.17|106.06|104.06|0
1641468100000|2022-01-06 11:21:40|106.28|104.28|106.28|104.28|106.39|104.39|106.28|104.28|0
1641468110000|2022-01-06 11:21:50|106.17|104.17|106.17|104.17|106.28|104.28|106.17|104.17|0
1641468120000|2022-01-06 11:22:00|106.28|104.28|106.17|104.17|106.28|104.28|106.17|104.17|0
1641468130000|2022-01-06 11:22:10|106.28|104.28|106.17|104.17|106.28|104.28|106.11|104.11|0
1641468140000|2022-01-06 11:22:20|106.11|104.11|105.84|103.84|106.11|104.11|105.84|103.84|0
1641468150000|2022-01-06 11:22:30|105.95|103.95|106|104|106.06|104.06|105.95|103.95|0
1641468160000|2022-01-06 11:22:40|106.06|104.06|106|104|106.06|104.06|105.95|103.95|0
1641468170000|2022-01-06 11:22:50|106.06|104.06|106.06|104.06|106.06|104.06|106.06|104.06|0
1641468180000|2022-01-06 11:23:00|106.17|104.17|106.28|104.28|106.28|104.28|106.17|104.17|0
1641468190000|2022-01-06 11:23:10|106.17|104.17|106.17|104.17|106.28|104.28|106.17|104.17|0
1641468200000|2022-01-06 11:23:20|106.39|104.39|106.39|104.39|106.39|104.39|106.39|104.39|0
1641468210000|2022-01-06 11:23:30|106.45|104.45|106.45|104.45|106.5|104.5|106.45|104.45|0
1641468220000|2022-01-06 11:23:40|106.39|104.39|106.17|104.17|106.39|104.39|106.17|104.17|0
1641468230000|2022-01-06 11:23:50|106.11|104.11|105.95|103.95|106.17|104.17|105.95|103.95|0
1641468240000|2022-01-06 11:24:00|105.84|103.84|105.73|103.73|105.84|103.84|105.73|103.73|0
1641468250000|2022-01-06 11:24:10|105.84|103.84|105.95|103.95|105.95|103.95|105.84|103.84|0
1641468260000|2022-01-06 11:24:20|106.06|104.06|105.72|103.72|106.06|104.06|105.72|103.72|0
1641468270000|2022-01-06 11:24:30|105.61|103.61|105.61|103.61|105.61|103.61|105.61|103.61|0
1641468280000|2022-01-06 11:24:40|105.67|103.67|105.84|103.84|105.84|103.84|105.67|103.67|0
1641468290000|2022-01-06 11:24:50|105.72|103.72|105.72|103.72|105.72|103.72|105.72|103.72|0
1641468300000|2022-01-06 11:25:00|105.84|103.84|105.61|103.61|105.84|103.84|105.61|103.61|0
1641468310000|2022-01-06 11:25:10|105.72|103.72|105.72|103.72|105.72|103.72|105.72|103.72|0
1641468320000|2022-01-06 11:25:20|105.5|103.5|105.39|103.39|105.5|103.5|105.39|103.39|0
1641468330000|2022-01-06 11:25:30|105.5|103.5|105.61|103.61|105.61|103.61|105.5|103.5|0
1641468340000|2022-01-06 11:25:40|105.72|103.72|105.72|103.72|105.72|103.72|105.61|103.61|0
1641468350000|2022-01-06 11:25:50|105.67|103.67|105.83|103.83|105.84|103.84|105.67|103.67|0
1641468360000|2022-01-06 11:26:00|105.72|103.72|106.06|104.06|106.06|104.06|105.72|103.72|0
1641468370000|2022-01-06 11:26:10|106.11|104.11|106.33|104.33|106.33|104.33|106.11|104.11|0
1641468380000|2022-01-06 11:26:20|106.28|104.28|106.39|104.39|106.39|104.39|106.28|104.28|0
1641468390000|2022-01-06 11:26:30|106.5|104.5|106.61|104.61|106.61|104.61|106.5|104.5|0
1641468400000|2022-01-06 11:26:40|106.73|104.73|106.5|104.5|106.73|104.73|106.5|104.5|0
1641468410000|2022-01-06 11:26:50|106.44|104.44|106.44|104.44|106.5|104.5|106.39|104.39|0
1641468420000|2022-01-06 11:27:00|106.5|104.5|106.22|104.22|106.5|104.5|106.22|104.22|0
1641468430000|2022-01-06 11:27:10|106.17|104.17|105.95|103.95|106.17|104.17|105.95|103.95|0
1641468440000|2022-01-06 11:27:20|106.06|104.06|105.95|103.95|106.06|104.06|105.95|103.95|0
1641468450000|2022-01-06 11:27:30|105.83|103.83|105.83|103.83|105.83|103.83|105.78|103.78|0
1641468460000|2022-01-06 11:27:40|105.72|103.72|105.83|103.83|105.83|103.83|105.72|103.72|0
1641468470000|2022-01-06 11:27:50|105.72|103.72|105.5|103.5|105.72|103.72|105.5|103.5|0
1641468480000|2022-01-06 11:28:00|105.61|103.61|105.72|103.72|105.72|103.72|105.5|103.5|0
1641468490000|2022-01-06 11:28:10|105.83|103.83|105.83|103.83|105.83|103.83|105.83|103.83|0
1641468500000|2022-01-06 11:28:20|105.72|103.72|105.72|103.72|105.83|103.83|105.72|103.72|0
1641468510000|2022-01-06 11:28:30|105.83|103.83|105.83|103.83|105.83|103.83|105.83|103.83|0
1641468520000|2022-01-06 11:28:40|105.78|103.78|105.83|103.83|105.83|103.83|105.72|103.72|0
1641468530000|2022-01-06 11:28:50|106|104|106.06|104.06|106.11|104.11|106|104|0
1641468540000|2022-01-06 11:29:00|106.11|104.11|106.17|104.17|106.17|104.17|106.11|104.11|0
1641468550000|2022-01-06 11:29:10|106.06|104.06|106.06|104.06|106.11|104.11|106.06|104.06|0
1641468560000|2022-01-06 11:29:20|105.94|103.94|105.83|103.83|105.94|103.94|105.83|103.83|0
1641468570000|2022-01-06 11:29:30|106.05|104.05|105.94|103.94|106.05|104.05|105.94|103.94|0
1641468580000|2022-01-06 11:29:40|105.83|103.83|105.77|103.77|105.83|103.83|105.77|103.77|0
1641468590000|2022-01-06 11:29:50|105.66|103.66|105.83|103.83|105.83|103.83|105.66|103.66|0
1641468600000|2022-01-06 11:30:00|105.89|103.89|105.72|103.72|105.89|103.89|105.72|103.72|0
1641468610000|2022-01-06 11:30:10|105.83|103.83|105.5|103.5|105.83|103.83|105.5|103.5|0
1641468620000|2022-01-06 11:30:20|105.61|103.61|105.72|103.72|105.72|103.72|105.61|103.61|0
1641468630000|2022-01-06 11:30:30|105.77|103.77|105.72|103.72|105.83|103.83|105.72|103.72|0
1641468640000|2022-01-06 11:30:40|105.61|103.61|105.55|103.55|105.61|103.61|105.5|103.5|0
1641468650000|2022-01-06 11:30:50|105.39|103.39|105.39|103.39|105.39|103.39|105.39|103.39|0
1641468660000|2022-01-06 11:31:00|105.5|103.5|105.5|103.5|105.5|103.5|105.39|103.39|0
1641468670000|2022-01-06 11:31:10|105.55|103.55|105.61|103.61|105.61|103.61|105.55|103.55|0
1641468680000|2022-01-06 11:31:20|105.55|103.55|105.5|103.5|105.61|103.61|105.5|103.5|0
1641468690000|2022-01-06 11:31:30|105.44|103.44|105.44|103.44|105.5|103.5|105.44|103.44|0
1641468700000|2022-01-06 11:31:40|105.61|103.61|105.77|103.77|105.77|103.77|105.61|103.61|0
1641468710000|2022-01-06 11:31:50|105.72|103.72|105.83|103.83|105.83|103.83|105.72|103.72|0
1641468720000|2022-01-06 11:32:00|105.94|103.94|105.94|103.94|106.05|104.05|105.94|103.94|0
1641468730000|2022-01-06 11:32:10|106.05|104.05|106.05|104.05|106.05|104.05|106.05|104.05|0
1641468740000|2022-01-06 11:32:20|106.16|104.16|106.39|104.39|106.39|104.39|106.16|104.16|0
1641468750000|2022-01-06 11:32:30|106.33|104.33|106.28|104.28|106.39|104.39|106.28|104.28|0
1641468760000|2022-01-06 11:32:40|106.39|104.39|106.39|104.39|106.39|104.39|106.39|104.39|0
1641468770000|2022-01-06 11:32:50|106.5|104.5|106.5|104.5|106.5|104.5|106.5|104.5|0
1641468780000|2022-01-06 11:33:00|106.39|104.39|106.39|104.39|106.39|104.39|106.39|104.39|0
1641468790000|2022-01-06 11:33:10|106.28|104.28|106.28|104.28|106.28|104.28|106.28|104.28|0
1641468800000|2022-01-06 11:33:20|106.39|104.39|106.61|104.61|106.61|104.61|106.39|104.39|0
1641468810000|2022-01-06 11:33:30|106.5|104.5|106.55|104.55|106.61|104.61|106.5|104.5|0
1641468820000|2022-01-06 11:33:40|106.72|104.72|106.83|104.83|106.83|104.83|106.66|104.66|0
1641468830000|2022-01-06 11:33:50|106.72|104.72|106.72|104.72|106.72|104.72|106.72|104.72|0
1641468840000|2022-01-06 11:34:00|106.61|104.61|106.66|104.66|106.66|104.66|106.61|104.61|0
1641468850000|2022-01-06 11:34:10|106.61|104.61|106.83|104.83|106.83|104.83|106.61|104.61|0
1641468860000|2022-01-06 11:34:20|106.72|104.72|106.89|104.89|106.89|104.89|106.72|104.72|0
1641468870000|2022-01-06 11:34:30|106.77|104.77|107.06|105.06|107.06|105.06|106.77|104.77|0
1641468880000|2022-01-06 11:34:40|107.17|105.17|107.28|105.28|107.28|105.28|107.17|105.17|0
1641468890000|2022-01-06 11:34:50|107.17|105.17|106.94|104.94|107.17|105.17|106.94|104.94|0
1641468900000|2022-01-06 11:35:00|107.11|105.11|106.72|104.72|107.11|105.11|106.72|104.72|0
1641468910000|2022-01-06 11:35:10|106.61|104.61|106.5|104.5|106.61|104.61|106.5|104.5|0
1641468920000|2022-01-06 11:35:20|106.55|104.55|106.61|104.61|106.61|104.61|106.55|104.55|0
1641468930000|2022-01-06 11:35:30|106.72|104.72|106.61|104.61|106.72|104.72|106.61|104.61|0
1641468940000|2022-01-06 11:35:40|106.66|104.66|106.61|104.61|106.66|104.66|106.61|104.61|0
1641468950000|2022-01-06 11:35:50|106.5|104.5|106.61|104.61|106.61|104.61|106.5|104.5|0
1641468960000|2022-01-06 11:36:00|106.38|104.38|106.44|104.44|106.44|104.44|106.38|104.38|0
1641468970000|2022-01-06 11:36:10|106.61|104.61|106.61|104.61|106.72|104.72|106.61|104.61|0
1641468980000|2022-01-06 11:36:20|106.66|104.66|106.5|104.5|106.66|104.66|106.5|104.5|0
1641468990000|2022-01-06 11:36:30|106.44|104.44|106.38|104.38|106.44|104.44|106.38|104.38|0
1641469000000|2022-01-06 11:36:40|106.27|104.27|106.16|104.16|106.27|104.27|106.16|104.16|0
1641469010000|2022-01-06 11:36:50|106.22|104.22|106.38|104.38|106.38|104.38|106.22|104.22|0
1641469020000|2022-01-06 11:37:00|106.33|104.33|106.27|104.27|106.33|104.33|106.27|104.27|0
1641469030000|2022-01-06 11:37:10|106.16|104.16|106.21|104.21|106.21|104.21|106.16|104.16|0
1641469040000|2022-01-06 11:37:20|106.27|104.27|106.33|104.33|106.33|104.33|106.27|104.27|0
1641469050000|2022-01-06 11:37:30|106.27|104.27|106.21|104.21|106.27|104.27|106.21|104.21|0
1641469060000|2022-01-06 11:37:40|106.16|104.16|105.94|103.94|106.16|104.16|105.94|103.94|0
1641469070000|2022-01-06 11:37:50|106.16|104.16|105.66|103.66|106.16|104.16|105.66|103.66|0
1641469080000|2022-01-06 11:38:00|105.72|103.72|105.27|103.27|105.72|103.72|105.27|103.27|0
1641469090000|2022-01-06 11:38:10|105.16|103.16|105.27|103.27|105.27|103.27|105.16|103.16|0
1641469110000|2022-01-06 11:38:30|105.16|103.16|105.27|103.27|105.27|103.27|105.16|103.16|0
1641469130000|2022-01-06 11:38:50|105.33|103.33|105.33|103.33|105.33|103.33|105.33|103.33|0
1641469140000|2022-01-06 11:39:00|105.38|103.38|105.94|103.94|105.94|103.94|105.38|103.38|0
1641469150000|2022-01-06 11:39:10|105.6|103.6|105.66|103.66|105.72|103.72|105.6|103.6|0
1641469160000|2022-01-06 11:39:20|105.6|103.6|105.49|103.49|105.6|103.6|105.49|103.49|0
1641469170000|2022-01-06 11:39:30|105.38|103.38|105.49|103.49|105.49|103.49|105.38|103.38|0
1641469180000|2022-01-06 11:39:40|105.6|103.6|105.72|103.72|105.72|103.72|105.6|103.6|0
1641469190000|2022-01-06 11:39:50|105.66|103.66|105.49|103.49|105.66|103.66|105.49|103.49|0
1641469200000|2022-01-06 11:40:00|105.38|103.38|105.16|103.16|105.38|103.38|105.05|103.05|0
1641469210000|2022-01-06 11:40:10|105.27|103.27|105.32|103.32|105.32|103.32|105.27|103.27|0
1641469220000|2022-01-06 11:40:20|105.27|103.27|105.32|103.32|105.38|103.38|105.27|103.27|0
1641469230000|2022-01-06 11:40:30|105.38|103.38|105.49|103.49|105.49|103.49|105.38|103.38|0
1641469240000|2022-01-06 11:40:40|105.6|103.6|105.55|103.55|105.6|103.6|105.55|103.55|0
1641469250000|2022-01-06 11:40:50|105.6|103.6|105.6|103.6|105.71|103.71|105.6|103.6|0
1641469260000|2022-01-06 11:41:00|105.66|103.66|105.49|103.49|105.66|103.66|105.49|103.49|0
1641469270000|2022-01-06 11:41:10|105.38|103.38|105.49|103.49|105.49|103.49|105.38|103.38|0
1641469280000|2022-01-06 11:41:20|105.6|103.6|105.71|103.71|105.71|103.71|105.6|103.6|0
1641469290000|2022-01-06 11:41:30|105.83|103.83|105.94|103.94|105.94|103.94|105.83|103.83|0
1641469300000|2022-01-06 11:41:40|106.05|104.05|106.05|104.05|106.05|104.05|106.05|104.05|0
1641469310000|2022-01-06 11:41:50|106.16|104.16|106.16|104.16|106.16|104.16|106.05|104.05|0
1641469320000|2022-01-06 11:42:00|106.27|104.27|106.49|104.49|106.49|104.49|106.27|104.27|0
1641469330000|2022-01-06 11:42:10|106.6|104.6|106.6|104.6|106.6|104.6|106.6|104.6|0
1641469340000|2022-01-06 11:42:20|106.49|104.49|106.6|104.6|106.6|104.6|106.49|104.49|0
1641469350000|2022-01-06 11:42:30|106.49|104.49|106.55|104.55|106.55|104.55|106.49|104.49|0
1641469360000|2022-01-06 11:42:40|106.49|104.49|106.49|104.49|106.6|104.6|106.49|104.49|0
1641469370000|2022-01-06 11:42:50|106.6|104.6|106.72|104.72|106.72|104.72|106.6|104.6|0
1641469380000|2022-01-06 11:43:00|106.49|104.49|106.71|104.71|106.72|104.72|106.49|104.49|0
1641469390000|2022-01-06 11:43:10|106.66|104.66|106.27|104.27|106.66|104.66|106.27|104.27|0
1641469400000|2022-01-06 11:43:20|106.38|104.38|106.49|104.49|106.49|104.49|106.38|104.38|0
1641469410000|2022-01-06 11:43:30|106.38|104.38|106.27|104.27|106.38|104.38|106.27|104.27|0
1641469420000|2022-01-06 11:43:40|106.38|104.38|106.27|104.27|106.38|104.38|106.27|104.27|0
1641469430000|2022-01-06 11:43:50|106.38|104.38|106.49|104.49|106.49|104.49|106.38|104.38|0
1641469440000|2022-01-06 11:44:00|106.27|104.27|106.27|104.27|106.32|104.32|106.27|104.27|0
1641469450000|2022-01-06 11:44:10|106.38|104.38|106.38|104.38|106.38|104.38|106.32|104.32|0
1641469460000|2022-01-06 11:44:20|106.27|104.27|106.21|104.21|106.27|104.27|106.21|104.21|0
1641469470000|2022-01-06 11:44:30|106.16|104.16|105.82|103.82|106.16|104.16|105.82|103.82|0
1641469490000|2022-01-06 11:44:50|105.65|103.65|105.6|103.6|105.65|103.65|105.6|103.6|0
1641469500000|2022-01-06 11:45:00|105.71|103.71|105.38|103.38|105.71|103.71|105.38|103.38|0
1641469510000|2022-01-06 11:45:10|105.32|103.32|105.27|103.27|105.49|103.49|105.27|103.27|0
1641469520000|2022-01-06 11:45:20|105.21|103.21|105.49|103.49|105.49|103.49|105.16|103.16|0
1641469530000|2022-01-06 11:45:30|105.38|103.38|105.6|103.6|105.6|103.6|105.38|103.38|0
1641469550000|2022-01-06 11:45:50|105.71|103.71|105.71|103.71|105.71|103.71|105.6|103.6|0
1641469560000|2022-01-06 11:46:00|105.93|103.93|105.82|103.82|105.93|103.93|105.82|103.82|0
1641469570000|2022-01-06 11:46:10|105.93|103.93|105.93|103.93|106.04|104.04|105.93|103.93|0
1641469580000|2022-01-06 11:46:20|105.99|103.99|105.99|103.99|105.99|103.99|105.93|103.93|0
1641469590000|2022-01-06 11:46:30|105.93|103.93|105.82|103.82|105.93|103.93|105.82|103.82|0
1641469600000|2022-01-06 11:46:40|105.88|103.88|105.71|103.71|105.88|103.88|105.71|103.71|0
1641469610000|2022-01-06 11:46:50|105.65|103.65|105.65|103.65|105.65|103.65|105.65|103.65|0
1641469620000|2022-01-06 11:47:00|105.82|103.82|105.49|103.49|105.82|103.82|105.49|103.49|0
1641469630000|2022-01-06 11:47:10|105.27|103.27|105.38|103.38|105.38|103.38|105.16|103.16|0
1641469640000|2022-01-06 11:47:20|105.32|103.32|105.27|103.27|105.49|103.49|105.27|103.27|0
1641469650000|2022-01-06 11:47:30|104.94|102.94|104.94|102.94|104.94|102.94|104.94|102.94|0
1641469660000|2022-01-06 11:47:40|105.05|103.05|105.05|103.05|105.16|103.16|105.05|103.05|0
1641469670000|2022-01-06 11:47:50|105.16|103.16|105.05|103.05|105.16|103.16|105.05|103.05|0
1641469680000|2022-01-06 11:48:00|105.16|103.16|105.05|103.05|105.16|103.16|105.05|103.05|0
1641469690000|2022-01-06 11:48:10|104.93|102.93|105.05|103.05|105.05|103.05|104.93|102.93|0
1641469700000|2022-01-06 11:48:20|104.93|102.93|104.93|102.93|104.93|102.93|104.82|102.82|0
1641469710000|2022-01-06 11:48:30|105.05|103.05|105.05|103.05|105.16|103.16|105.05|103.05|0
1641469720000|2022-01-06 11:48:40|104.93|102.93|104.93|102.93|104.93|102.93|104.82|102.82|0
1641469730000|2022-01-06 11:48:50|104.82|102.82|104.71|102.71|104.82|102.82|104.71|102.71|0
1641469740000|2022-01-06 11:49:00|104.77|102.77|104.27|102.27|104.77|102.77|104.27|102.27|0
1641469750000|2022-01-06 11:49:10|104.16|102.16|104.16|102.16|104.27|102.27|104.16|102.16|0
1641469760000|2022-01-06 11:49:20|104.27|102.27|104.16|102.16|104.27|102.27|104.16|102.16|0
1641469770000|2022-01-06 11:49:30|104.27|102.27|104.16|102.16|104.27|102.27|104.05|102.05|0
1641469780000|2022-01-06 11:49:40|104.22|102.22|104.22|102.22|104.22|102.22|104.22|102.22|0
1641469790000|2022-01-06 11:49:50|104.27|102.27|104.33|102.33|104.33|102.33|104.27|102.27|0
1641469800000|2022-01-06 11:50:00|104.16|102.16|104.22|102.22|104.27|102.27|104.16|102.16|0
1641469810000|2022-01-06 11:50:10|104.27|102.27|104.49|102.49|104.49|102.49|104.27|102.27|0
1641469820000|2022-01-06 11:50:20|104.6|102.6|104.66|102.66|104.66|102.66|104.6|102.6|0
1641469830000|2022-01-06 11:50:30|104.71|102.71|104.71|102.71|104.71|102.71|104.6|102.6|0
1641469840000|2022-01-06 11:50:40|104.77|102.77|104.82|102.82|104.82|102.82|104.77|102.77|0
1641469850000|2022-01-06 11:50:50|104.71|102.71|104.82|102.82|104.82|102.82|104.71|102.71|0
1641469860000|2022-01-06 11:51:00|104.93|102.93|104.82|102.82|104.93|102.93|104.82|102.82|0
1641469870000|2022-01-06 11:51:10|104.93|102.93|104.99|102.99|104.99|102.99|104.82|102.82|0
1641469880000|2022-01-06 11:51:20|104.82|102.82|104.49|102.49|104.82|102.82|104.49|102.49|0
1641469890000|2022-01-06 11:51:30|104.27|102.27|104.16|102.16|104.27|102.27|104.16|102.16|0
1641469900000|2022-01-06 11:51:40|104.27|102.27|104.71|102.71|104.71|102.71|104.27|102.27|0
1641469910000|2022-01-06 11:51:50|104.82|102.82|104.71|102.71|104.82|102.82|104.71|102.71|0
1641469920000|2022-01-06 11:52:00|104.93|102.93|104.99|102.99|105.04|103.04|104.93|102.93|0
1641469930000|2022-01-06 11:52:10|104.93|102.93|105.1|103.1|105.1|103.1|104.93|102.93|0
1641469940000|2022-01-06 11:52:20|105.15|103.15|105.15|103.15|105.15|103.15|105.04|103.04|0
1641469950000|2022-01-06 11:52:30|105.21|103.21|105.15|103.15|105.21|103.21|105.15|103.15|0
1641469960000|2022-01-06 11:52:40|105.26|103.26|105.49|103.49|105.49|103.49|105.26|103.26|0
1641469970000|2022-01-06 11:52:50|105.6|103.6|105.6|103.6|105.6|103.6|105.6|103.6|0
1641469980000|2022-01-06 11:53:00|105.71|103.71|105.6|103.6|105.71|103.71|105.6|103.6|0
1641469990000|2022-01-06 11:53:10|105.71|103.71|105.6|103.6|105.71|103.71|105.6|103.6|0
1641470000000|2022-01-06 11:53:20|105.54|103.54|105.6|103.6|105.6|103.6|105.54|103.54|0
1641470010000|2022-01-06 11:53:30|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1641470020000|2022-01-06 11:53:40|105.6|103.6|105.15|103.15|105.6|103.6|105.15|103.15|0
1641470030000|2022-01-06 11:53:50|105.26|103.26|105.37|103.37|105.37|103.37|105.26|103.26|0
1641470040000|2022-01-06 11:54:00|105.48|103.48|105.71|103.71|105.71|103.71|105.48|103.48|0
1641470050000|2022-01-06 11:54:10|105.6|103.6|105.71|103.71|105.71|103.71|105.6|103.6|0
1641470060000|2022-01-06 11:54:20|105.82|103.82|105.93|103.93|105.93|103.93|105.82|103.82|0
1641470070000|2022-01-06 11:54:30|106.04|104.04|105.82|103.82|106.04|104.04|105.82|103.82|0
1641470080000|2022-01-06 11:54:40|105.93|103.93|105.93|103.93|105.93|103.93|105.82|103.82|0
1641470090000|2022-01-06 11:54:50|106.04|104.04|106.04|104.04|106.04|104.04|105.93|103.93|0
1641470100000|2022-01-06 11:55:00|105.93|103.93|106.04|104.04|106.04|104.04|105.93|103.93|0
1641470110000|2022-01-06 11:55:10|105.93|103.93|106.04|104.04|106.04|104.04|105.93|103.93|0
1641470120000|2022-01-06 11:55:20|105.98|103.98|106.04|104.04|106.04|104.04|105.98|103.98|0
1641470130000|2022-01-06 11:55:30|105.98|103.98|105.93|103.93|105.98|103.98|105.93|103.93|0
1641470140000|2022-01-06 11:55:40|106.04|104.04|105.76|103.76|106.04|104.04|105.59|103.59|0
1641470150000|2022-01-06 11:55:50|105.71|103.71|105.65|103.65|105.71|103.71|105.59|103.59|0
1641470160000|2022-01-06 11:56:00|105.7|103.7|105.7|103.7|105.7|103.7|105.7|103.7|0
1641470170000|2022-01-06 11:56:10|105.76|103.76|105.76|103.76|105.82|103.82|105.76|103.76|0
1641470180000|2022-01-06 11:56:20|105.7|103.7|105.82|103.82|105.93|103.93|105.7|103.7|0
1641470190000|2022-01-06 11:56:30|105.87|103.87|105.48|103.48|105.87|103.87|105.48|103.48|0
1641470200000|2022-01-06 11:56:40|105.26|103.26|105.37|103.37|105.37|103.37|105.26|103.26|0
1641470210000|2022-01-06 11:56:50|105.48|103.48|105.37|103.37|105.59|103.59|105.37|103.37|0
1641470220000|2022-01-06 11:57:00|105.31|103.31|105.15|103.15|105.31|103.31|105.09|103.09|0
1641470230000|2022-01-06 11:57:10|105.26|103.26|105.37|103.37|105.37|103.37|105.26|103.26|0
1641470240000|2022-01-06 11:57:20|105.42|103.42|105.42|103.42|105.42|103.42|105.42|103.42|0
1641470250000|2022-01-06 11:57:30|105.37|103.37|105.31|103.31|105.37|103.37|105.31|103.31|0
1641470260000|2022-01-06 11:57:40|105.37|103.37|105.59|103.59|105.59|103.59|105.37|103.37|0
1641470270000|2022-01-06 11:57:50|105.7|103.7|105.59|103.59|105.7|103.7|105.59|103.59|0
1641470280000|2022-01-06 11:58:00|105.7|103.7|105.48|103.48|105.81|103.81|105.48|103.48|0
1641470290000|2022-01-06 11:58:10|105.59|103.59|105.59|103.59|105.59|103.59|105.48|103.48|0
1641470300000|2022-01-06 11:58:20|105.65|103.65|105.65|103.65|105.65|103.65|105.59|103.59|0
1641470310000|2022-01-06 11:58:30|105.81|103.81|105.7|103.7|105.81|103.81|105.7|103.7|0
1641470320000|2022-01-06 11:58:40|105.81|103.81|105.81|103.81|105.81|103.81|105.76|103.76|0
1641470330000|2022-01-06 11:58:50|105.76|103.76|105.65|103.65|105.76|103.76|105.59|103.59|0
1641470340000|2022-01-06 11:59:00|105.7|103.7|105.59|103.59|105.81|103.81|105.59|103.59|0
1641470350000|2022-01-06 11:59:10|105.48|103.48|105.26|103.26|105.48|103.48|105.26|103.26|0
1641470360000|2022-01-06 11:59:20|105.15|103.15|105.04|103.04|105.15|103.15|105.04|103.04|0
1641470370000|2022-01-06 11:59:30|105.09|103.09|105.04|103.04|105.26|103.26|105.04|103.04|0
1641470380000|2022-01-06 11:59:40|105.15|103.15|105.26|103.26|105.26|103.26|105.04|103.04|0
1641470390000|2022-01-06 11:59:50|105.15|103.15|105.26|103.26|105.26|103.26|105.15|103.15|0
1641470400000|2022-01-06 12:00:00|105.04|103.04|105.7|103.7|105.81|103.81|105.04|103.04|0
1641470410000|2022-01-06 12:00:10|105.81|103.81|105.92|103.92|105.92|103.92|105.7|103.7|0
1641470420000|2022-01-06 12:00:20|106.04|104.04|106.04|104.04|106.04|104.04|105.92|103.92|0
1641470430000|2022-01-06 12:00:30|106.48|104.48|106.59|104.59|106.7|104.7|106.48|104.48|0
1641470440000|2022-01-06 12:00:40|106.7|104.7|106.76|104.76|106.76|104.76|106.7|104.7|0
1641470450000|2022-01-06 12:00:50|106.93|104.93|107.15|105.15|107.2|105.2|106.93|104.93|0
1641470460000|2022-01-06 12:01:00|107.37|105.37|107.15|105.15|107.37|105.37|107.15|105.15|0
1641470470000|2022-01-06 12:01:10|107.26|105.26|107.43|105.43|107.43|105.43|107.26|105.26|0
1641470480000|2022-01-06 12:01:20|107.49|105.49|107.49|105.49|107.49|105.49|107.43|105.43|0
1641470490000|2022-01-06 12:01:30|107.37|105.37|107.37|105.37|107.37|105.37|107.37|105.37|0
1641470500000|2022-01-06 12:01:40|107.26|105.26|107.26|105.26|107.26|105.26|107.26|105.26|0
1641470510000|2022-01-06 12:01:50|107.37|105.37|107.26|105.26|107.37|105.37|107.26|105.26|0
1641470520000|2022-01-06 12:02:00|107.15|105.15|106.59|104.59|107.15|105.15|106.59|104.59|0
1641470530000|2022-01-06 12:02:10|106.81|104.81|106.81|104.81|106.81|104.81|106.76|104.76|0
1641470540000|2022-01-06 12:02:20|106.7|104.7|107.04|105.04|107.04|105.04|106.7|104.7|0
1641470550000|2022-01-06 12:02:30|106.93|104.93|106.81|104.81|106.93|104.93|106.81|104.81|0
1641470560000|2022-01-06 12:02:40|106.93|104.93|106.64|104.64|106.93|104.93|106.64|104.64|0
1641470570000|2022-01-06 12:02:50|106.7|104.7|106.64|104.64|106.81|104.81|106.64|104.64|0
1641470580000|2022-01-06 12:03:00|106.59|104.59|106.31|104.31|106.59|104.59|106.31|104.31|0
1641470590000|2022-01-06 12:03:10|106.37|104.37|106.59|104.59|106.59|104.59|106.37|104.37|0
1641470600000|2022-01-06 12:03:20|106.7|104.7|106.37|104.37|106.7|104.7|106.37|104.37|0
1641470610000|2022-01-06 12:03:30|106.48|104.48|106.53|104.53|106.59|104.59|106.37|104.37|0
1641470620000|2022-01-06 12:03:40|106.48|104.48|106.42|104.42|106.48|104.48|106.42|104.42|0
1641470630000|2022-01-06 12:03:50|106.48|104.48|106.48|104.48|106.59|104.59|106.48|104.48|0
1641470640000|2022-01-06 12:04:00|106.53|104.53|106.7|104.7|106.7|104.7|106.53|104.53|0
1641470650000|2022-01-06 12:04:10|106.59|104.59|106.64|104.64|106.76|104.76|106.59|104.59|0
1641470660000|2022-01-06 12:04:20|106.59|104.59|106.92|104.92|106.92|104.92|106.59|104.59|0
1641470670000|2022-01-06 12:04:30|106.59|104.59|106.7|104.7|106.7|104.7|106.59|104.59|0
1641470680000|2022-01-06 12:04:40|106.81|104.81|106.81|104.81|106.92|104.92|106.81|104.81|0
1641470690000|2022-01-06 12:04:50|106.92|104.92|106.87|104.87|106.92|104.92|106.87|104.87|0
1641470700000|2022-01-06 12:05:00|107.15|105.15|107.09|105.09|107.15|105.15|107.04|105.04|0
1641470710000|2022-01-06 12:05:10|107.15|105.15|107.04|105.04|107.15|105.15|107.04|105.04|0
1641470720000|2022-01-06 12:05:20|107.09|105.09|107.26|105.26|107.26|105.26|107.04|105.04|0
1641470730000|2022-01-06 12:05:30|107.15|105.15|107.26|105.26|107.26|105.26|107.15|105.15|0
1641470740000|2022-01-06 12:05:40|107.15|105.15|107.37|105.37|107.37|105.37|107.15|105.15|0
1641470750000|2022-01-06 12:05:50|107.71|105.71|107.82|105.82|107.82|105.82|107.71|105.71|0
1641470760000|2022-01-06 12:06:00|107.6|105.6|107.26|105.26|107.6|105.6|107.26|105.26|0
1641470770000|2022-01-06 12:06:10|107.15|105.15|107.26|105.26|107.26|105.26|107.15|105.15|0
1641470780000|2022-01-06 12:06:20|107.15|105.15|107.15|105.15|107.15|105.15|107.15|105.15|0
1641470790000|2022-01-06 12:06:30|107.2|105.2|107.15|105.15|107.26|105.26|107.15|105.15|0
1641470800000|2022-01-06 12:06:40|107.2|105.2|107.15|105.15|107.26|105.26|107.15|105.15|0
1641470810000|2022-01-06 12:06:50|107.04|105.04|107.15|105.15|107.15|105.15|107.04|105.04|0
1641470820000|2022-01-06 12:07:00|107.04|105.04|106.92|104.92|107.04|105.04|106.92|104.92|0
1641470830000|2022-01-06 12:07:10|106.81|104.81|106.81|104.81|106.81|104.81|106.81|104.81|0
1641470840000|2022-01-06 12:07:20|106.7|104.7|106.81|104.81|106.81|104.81|106.7|104.7|0
1641470850000|2022-01-06 12:07:30|106.7|104.7|106.92|104.92|106.92|104.92|106.7|104.7|0
1641470860000|2022-01-06 12:07:40|107.15|105.15|107.03|105.03|107.15|105.15|107.03|105.03|0
1641470870000|2022-01-06 12:07:50|107.15|105.15|107.26|105.26|107.26|105.26|107.15|105.15|0
1641470880000|2022-01-06 12:08:00|107.15|105.15|106.81|104.81|107.15|105.15|106.81|104.81|0
1641470890000|2022-01-06 12:08:10|106.92|104.92|106.92|104.92|106.98|104.98|106.92|104.92|0
1641470900000|2022-01-06 12:08:20|106.98|104.98|107.26|105.26|107.37|105.37|106.98|104.98|0
1641470910000|2022-01-06 12:08:30|107.31|105.31|107.37|105.37|107.37|105.37|107.26|105.26|0
1641470920000|2022-01-06 12:08:40|107.42|105.42|107.26|105.26|107.42|105.42|107.26|105.26|0
1641470930000|2022-01-06 12:08:50|107.37|105.37|107.26|105.26|107.37|105.37|107.26|105.26|0
1641470940000|2022-01-06 12:09:00|107.48|105.48|107.37|105.37|107.48|105.48|107.37|105.37|0
1641470950000|2022-01-06 12:09:10|107.48|105.48|107.59|105.59|107.59|105.59|107.37|105.37|0
1641470960000|2022-01-06 12:09:20|107.48|105.48|107.26|105.26|107.48|105.48|107.26|105.26|0
1641470970000|2022-01-06 12:09:30|107.37|105.37|107.48|105.48|107.48|105.48|107.26|105.26|0
1641470980000|2022-01-06 12:09:40|107.59|105.59|107.59|105.59|107.71|105.71|107.59|105.59|0
1641470990000|2022-01-06 12:09:50|107.71|105.71|107.48|105.48|107.71|105.71|107.48|105.48|0
1641471000000|2022-01-06 12:10:00|107.59|105.59|107.37|105.37|107.59|105.59|107.31|105.31|0
1641471010000|2022-01-06 12:10:10|107.26|105.26|107.26|105.26|107.26|105.26|107.26|105.26|0
1641471020000|2022-01-06 12:10:20|107.31|105.31|107.37|105.37|107.48|105.48|107.31|105.31|0
1641471030000|2022-01-06 12:10:30|107.48|105.48|107.48|105.48|107.48|105.48|107.48|105.48|0
1641471040000|2022-01-06 12:10:40|107.37|105.37|107.26|105.26|107.37|105.37|107.26|105.26|0
1641471050000|2022-01-06 12:10:50|107.37|105.37|107.37|105.37|107.37|105.37|107.37|105.37|0
1641471060000|2022-01-06 12:11:00|107.42|105.42|107.59|105.59|107.71|105.71|107.42|105.42|0
1641471070000|2022-01-06 12:11:10|107.71|105.71|107.71|105.71|107.71|105.71|107.71|105.71|0
1641471080000|2022-01-06 12:11:20|107.65|105.65|107.59|105.59|107.65|105.65|107.59|105.59|0
1641471090000|2022-01-06 12:11:30|107.53|105.53|107.48|105.48|107.53|105.53|107.48|105.48|0
1641471100000|2022-01-06 12:11:40|107.7|105.7|107.7|105.7|107.7|105.7|107.65|105.65|0
1641471110000|2022-01-06 12:11:50|107.59|105.59|107.59|105.59|107.59|105.59|107.59|105.59|0
1641471120000|2022-01-06 12:12:00|107.53|105.53|107.53|105.53|107.53|105.53|107.53|105.53|0
1641471130000|2022-01-06 12:12:10|107.59|105.59|107.48|105.48|107.59|105.59|107.48|105.48|0
1641471140000|2022-01-06 12:12:20|107.37|105.37|107.42|105.42|107.42|105.42|107.37|105.37|0
1641471150000|2022-01-06 12:12:30|107.37|105.37|107.48|105.48|107.48|105.48|107.37|105.37|0
1641471160000|2022-01-06 12:12:40|107.53|105.53|107.48|105.48|107.53|105.53|107.48|105.48|0
1641471170000|2022-01-06 12:12:50|107.42|105.42|107.59|105.59|107.59|105.59|107.42|105.42|0
1641471180000|2022-01-06 12:13:00|107.48|105.48|107.82|105.82|107.82|105.82|107.48|105.48|0
1641471190000|2022-01-06 12:13:10|107.93|105.93|107.82|105.82|107.93|105.93|107.82|105.82|0
1641471200000|2022-01-06 12:13:20|107.93|105.93|107.82|105.82|107.93|105.93|107.82|105.82|0
1641471210000|2022-01-06 12:13:30|107.7|105.7|107.93|105.93|107.93|105.93|107.7|105.7|0
1641471220000|2022-01-06 12:13:40|108.04|106.04|108.04|106.04|108.04|106.04|108.04|106.04|0
1641471230000|2022-01-06 12:13:50|107.93|105.93|107.93|105.93|107.93|105.93|107.82|105.82|0
1641471240000|2022-01-06 12:14:00|107.82|105.82|107.82|105.82|107.82|105.82|107.82|105.82|0
1641471260000|2022-01-06 12:14:20|107.93|105.93|107.93|105.93|107.93|105.93|107.93|105.93|0
1641471280000|2022-01-06 12:14:40|107.82|105.82|107.93|105.93|108.04|106.04|107.82|105.82|0
1641471290000|2022-01-06 12:14:50|107.82|105.82|107.7|105.7|107.82|105.82|107.7|105.7|0
1641471300000|2022-01-06 12:15:00|107.82|105.82|107.93|105.93|108.04|106.04|107.82|105.82|0
1641471310000|2022-01-06 12:15:10|108.04|106.04|108.04|106.04|108.04|106.04|107.93|105.93|0
1641471320000|2022-01-06 12:15:20|107.81|105.81|107.93|105.93|107.93|105.93|107.81|105.81|0
1641471330000|2022-01-06 12:15:30|107.87|105.87|107.48|105.48|107.87|105.87|107.48|105.48|0
1641471340000|2022-01-06 12:15:40|107.59|105.59|107.48|105.48|107.59|105.59|107.48|105.48|0
1641471350000|2022-01-06 12:15:50|107.37|105.37|107.48|105.48|107.48|105.48|107.37|105.37|0
1641471360000|2022-01-06 12:16:00|107.59|105.59|107.48|105.48|107.59|105.59|107.37|105.37|0
1641471370000|2022-01-06 12:16:10|107.59|105.59|107.59|105.59|107.7|105.7|107.48|105.48|0
1641471390000|2022-01-06 12:16:30|107.53|105.53|107.53|105.53|107.53|105.53|107.53|105.53|0
1641471400000|2022-01-06 12:16:40|107.48|105.48|107.76|105.76|107.76|105.76|107.48|105.48|0
1641471410000|2022-01-06 12:16:50|107.93|105.93|107.93|105.93|107.98|105.98|107.93|105.93|0
1641471420000|2022-01-06 12:17:00|107.81|105.81|107.59|105.59|107.81|105.81|107.59|105.59|0
1641471430000|2022-01-06 12:17:10|107.7|105.7|107.81|105.81|107.81|105.81|107.7|105.7|0
1641471440000|2022-01-06 12:17:20|107.87|105.87|107.93|105.93|107.93|105.93|107.87|105.87|0
1641471450000|2022-01-06 12:17:30|107.81|105.81|107.81|105.81|107.81|105.81|107.7|105.7|0
1641471460000|2022-01-06 12:17:40|107.7|105.7|107.59|105.59|107.7|105.7|107.59|105.59|0
1641471470000|2022-01-06 12:17:50|107.64|105.64|107.75|105.75|107.75|105.75|107.64|105.64|0
1641471480000|2022-01-06 12:18:00|107.59|105.59|107.7|105.7|107.75|105.75|107.59|105.59|0
1641471490000|2022-01-06 12:18:10|107.81|105.81|107.81|105.81|107.81|105.81|107.81|105.81|0
1641471510000|2022-01-06 12:18:30|107.93|105.93|107.7|105.7|107.93|105.93|107.7|105.7|0
1641471520000|2022-01-06 12:18:40|107.59|105.59|107.59|105.59|107.59|105.59|107.59|105.59|0
1641471530000|2022-01-06 12:18:50|107.64|105.64|107.59|105.59|107.64|105.64|107.59|105.59|0
1641471540000|2022-01-06 12:19:00|107.42|105.42|107.36|105.36|107.48|105.48|107.36|105.36|0
1641471550000|2022-01-06 12:19:10|107.14|105.14|107.03|105.03|107.14|105.14|107.03|105.03|0
1641471560000|2022-01-06 12:19:20|107.14|105.14|107.25|105.25|107.25|105.25|107.14|105.14|0
1641471570000|2022-01-06 12:19:30|107.14|105.14|107.08|105.08|107.25|105.25|107.08|105.08|0
1641471580000|2022-01-06 12:19:40|107.14|105.14|107.14|105.14|107.14|105.14|107.03|105.03|0
1641471590000|2022-01-06 12:19:50|107.03|105.03|107.03|105.03|107.03|105.03|107.03|105.03|0
1641471600000|2022-01-06 12:20:00|107.08|105.08|107.03|105.03|107.14|105.14|107.03|105.03|0
1641471610000|2022-01-06 12:20:10|106.91|104.91|106.8|104.8|106.91|104.91|106.8|104.8|0
1641471620000|2022-01-06 12:20:20|106.69|104.69|106.58|104.58|106.69|104.69|106.58|104.58|0
1641471630000|2022-01-06 12:20:30|106.47|104.47|106.47|104.47|106.47|104.47|106.47|104.47|0
1641471640000|2022-01-06 12:20:40|106.36|104.36|106.47|104.47|106.47|104.47|106.36|104.36|0
1641471650000|2022-01-06 12:20:50|106.58|104.58|106.69|104.69|106.69|104.69|106.58|104.58|0
1641471660000|2022-01-06 12:21:00|106.8|104.8|106.97|104.97|106.97|104.97|106.8|104.8|0
1641471670000|2022-01-06 12:21:10|106.91|104.91|106.91|104.91|106.91|104.91|106.8|104.8|0
1641471680000|2022-01-06 12:21:20|106.8|104.8|106.8|104.8|106.91|104.91|106.8|104.8|0
1641471690000|2022-01-06 12:21:30|106.91|104.91|106.69|104.69|106.91|104.91|106.69|104.69|0
1641471700000|2022-01-06 12:21:40|106.8|104.8|106.8|104.8|106.8|104.8|106.8|104.8|0
1641471710000|2022-01-06 12:21:50|106.69|104.69|106.69|104.69|106.69|104.69|106.69|104.69|0
1641471720000|2022-01-06 12:22:00|106.8|104.8|106.47|104.47|106.8|104.8|106.47|104.47|0
1641471730000|2022-01-06 12:22:10|106.41|104.41|106.58|104.58|106.69|104.69|106.41|104.41|0
1641471740000|2022-01-06 12:22:20|106.41|104.41|106.47|104.47|106.47|104.47|106.41|104.41|0
1641471760000|2022-01-06 12:22:40|106.74|104.74|106.47|104.47|106.74|104.74|106.47|104.47|0
1641471770000|2022-01-06 12:22:50|106.36|104.36|106.24|104.24|106.36|104.36|106.24|104.24|0
1641471780000|2022-01-06 12:23:00|106.36|104.36|105.8|103.8|106.36|104.36|105.8|103.8|0
1641471790000|2022-01-06 12:23:10|105.85|103.85|105.69|103.69|105.85|103.85|105.58|103.58|0
1641471800000|2022-01-06 12:23:20|105.58|103.58|105.69|103.69|105.69|103.69|105.58|103.58|0
1641471810000|2022-01-06 12:23:30|105.35|103.35|105.24|103.24|105.35|103.35|105.13|103.13|0
1641471820000|2022-01-06 12:23:40|105.3|103.3|105.35|103.35|105.35|103.35|105.3|103.3|0
1641471830000|2022-01-06 12:23:50|105.02|103.02|105.02|103.02|105.02|103.02|104.91|102.91|0
1641471840000|2022-01-06 12:24:00|105.13|103.13|105.13|103.13|105.13|103.13|105.08|103.08|0
1641471850000|2022-01-06 12:24:10|105.24|103.24|105.35|103.35|105.35|103.35|105.24|103.24|0
1641471860000|2022-01-06 12:24:20|105.13|103.13|105.13|103.13|105.24|103.24|105.13|103.13|0
1641471870000|2022-01-06 12:24:30|105.19|103.19|105.24|103.24|105.35|103.35|105.19|103.19|0
1641471880000|2022-01-06 12:24:40|105.35|103.35|105.02|103.02|105.35|103.35|105.02|103.02|0
1641471890000|2022-01-06 12:24:50|105.19|103.19|105.35|103.35|105.35|103.35|105.02|103.02|0
1641471900000|2022-01-06 12:25:00|105.58|103.58|105.46|103.46|105.58|103.58|105.46|103.46|0
1641471910000|2022-01-06 12:25:10|105.63|103.63|105.35|103.35|105.63|103.63|105.35|103.35|0
1641471920000|2022-01-06 12:25:20|105.3|103.3|105.02|103.02|105.3|103.3|105.02|103.02|0
1641471930000|2022-01-06 12:25:30|104.91|102.91|104.8|102.8|104.91|102.91|104.8|102.8|0
1641471940000|2022-01-06 12:25:40|104.69|102.69|104.8|102.8|104.8|102.8|104.69|102.69|0
1641471950000|2022-01-06 12:25:50|104.91|102.91|104.58|102.58|104.91|102.91|104.58|102.58|0
1641471960000|2022-01-06 12:26:00|104.47|102.47|104.58|102.58|104.8|102.8|104.47|102.47|0
1641471970000|2022-01-06 12:26:10|104.63|102.63|104.74|102.74|104.74|102.74|104.63|102.63|0
1641471980000|2022-01-06 12:26:20|104.69|102.69|104.58|102.58|104.69|102.69|104.47|102.47|0
1641471990000|2022-01-06 12:26:30|104.47|102.47|104.03|102.03|104.47|102.47|104.03|102.03|0
1641472000000|2022-01-06 12:26:40|104.14|102.14|103.92|101.92|104.25|102.25|103.92|101.92|0
1641472010000|2022-01-06 12:26:50|103.81|101.81|103.92|101.92|103.92|101.92|103.59|101.59|0
1641472020000|2022-01-06 12:27:00|103.81|101.81|103.81|101.81|103.81|101.81|103.81|101.81|0
1641472030000|2022-01-06 12:27:10|103.7|101.7|103.92|101.92|104.03|102.03|103.7|101.7|0
1641472040000|2022-01-06 12:27:20|104.03|102.03|103.92|101.92|104.03|102.03|103.92|101.92|0
1641472050000|2022-01-06 12:27:30|104.08|102.08|104.08|102.08|104.14|102.14|104.08|102.08|0
1641472060000|2022-01-06 12:27:40|104.14|102.14|104.14|102.14|104.25|102.25|104.14|102.14|0
1641472070000|2022-01-06 12:27:50|103.81|101.81|103.92|101.92|103.92|101.92|103.81|101.81|0
1641472080000|2022-01-06 12:28:00|103.97|101.97|104.03|102.03|104.03|102.03|103.97|101.97|0
1641472090000|2022-01-06 12:28:10|103.92|101.92|104.25|102.25|104.25|102.25|103.92|101.92|0
1641472100000|2022-01-06 12:28:20|104.36|102.36|104.25|102.25|104.47|102.47|104.25|102.25|0
1641472110000|2022-01-06 12:28:30|104.14|102.14|104.03|102.03|104.25|102.25|104.03|102.03|0
1641472120000|2022-01-06 12:28:40|103.92|101.92|103.81|101.81|103.92|101.92|103.81|101.81|0
1641472130000|2022-01-06 12:28:50|104.03|102.03|104.25|102.25|104.25|102.25|104.03|102.03|0
1641472140000|2022-01-06 12:29:00|104.36|102.36|104.58|102.58|104.58|102.58|104.36|102.36|0
1641472150000|2022-01-06 12:29:10|104.69|102.69|104.36|102.36|104.69|102.69|104.36|102.36|0
1641472160000|2022-01-06 12:29:20|104.25|102.25|104.08|102.08|104.25|102.25|103.97|101.97|0
1641472170000|2022-01-06 12:29:30|103.81|101.81|103.92|101.92|103.92|101.92|103.81|101.81|0
1641472180000|2022-01-06 12:29:40|103.81|101.81|103.92|101.92|103.92|101.92|103.81|101.81|0
1641472190000|2022-01-06 12:29:50|103.86|101.86|103.92|101.92|103.92|101.92|103.86|101.86|0
1641472200000|2022-01-06 12:30:00|103.81|101.81|103.81|101.81|103.81|101.81|103.7|101.7|0
1641472210000|2022-01-06 12:30:10|103.7|101.7|103.81|101.81|103.81|101.81|103.7|101.7|0
1641472220000|2022-01-06 12:30:20|103.86|101.86|103.81|101.81|103.92|101.92|103.81|101.81|0
1641472230000|2022-01-06 12:30:30|103.92|101.92|103.81|101.81|103.92|101.92|103.81|101.81|0
1641472240000|2022-01-06 12:30:40|103.7|101.7|103.7|101.7|103.7|101.7|103.7|101.7|0
1641472250000|2022-01-06 12:30:50|103.81|101.81|103.81|101.81|103.81|101.81|103.81|101.81|0
1641472260000|2022-01-06 12:31:00|103.75|101.75|103.75|101.75|103.75|101.75|103.75|101.75|0
1641472270000|2022-01-06 12:31:10|103.81|101.81|103.92|101.92|103.92|101.92|103.81|101.81|0
1641472280000|2022-01-06 12:31:20|103.7|101.7|104.14|102.14|104.14|102.14|103.7|101.7|0
1641472290000|2022-01-06 12:31:30|104.25|102.25|104.25|102.25|104.25|102.25|104.25|102.25|0
1641472300000|2022-01-06 12:31:40|104.14|102.14|104.14|102.14|104.14|102.14|104.14|102.14|0
1641472310000|2022-01-06 12:31:50|104.25|102.25|104.25|102.25|104.36|102.36|104.19|102.19|0
1641472320000|2022-01-06 12:32:00|104.36|102.36|104.25|102.25|104.36|102.36|104.25|102.25|0
1641472330000|2022-01-06 12:32:10|104.47|102.47|104.36|102.36|104.47|102.47|104.36|102.36|0
1641472340000|2022-01-06 12:32:20|104.47|102.47|104.58|102.58|104.58|102.58|104.47|102.47|0
1641472350000|2022-01-06 12:32:30|104.47|102.47|104.8|102.8|104.8|102.8|104.47|102.47|0
1641472360000|2022-01-06 12:32:40|104.91|102.91|104.91|102.91|104.91|102.91|104.91|102.91|0
1641472370000|2022-01-06 12:32:50|105.07|103.07|105.07|103.07|105.13|103.13|105.07|103.07|0
1641472380000|2022-01-06 12:33:00|104.69|102.69|104.69|102.69|104.69|102.69|104.69|102.69|0
1641472390000|2022-01-06 12:33:10|104.8|102.8|104.36|102.36|104.8|102.8|104.36|102.36|0
1641472400000|2022-01-06 12:33:20|104.58|102.58|104.63|102.63|104.63|102.63|104.52|102.52|0
1641472410000|2022-01-06 12:33:30|104.58|102.58|104.35|102.35|104.58|102.58|104.35|102.35|0
1641472430000|2022-01-06 12:33:50|104.3|102.3|104.46|102.46|104.46|102.46|104.3|102.3|0
1641472440000|2022-01-06 12:34:00|104.57|102.57|104.46|102.46|104.57|102.57|104.46|102.46|0
1641472450000|2022-01-06 12:34:10|104.57|102.57|104.68|102.68|104.68|102.68|104.57|102.57|0
1641472460000|2022-01-06 12:34:20|104.63|102.63|104.57|102.57|104.63|102.63|104.57|102.57|0
1641472470000|2022-01-06 12:34:30|104.46|102.46|104.35|102.35|104.46|102.46|104.35|102.35|0
1641472480000|2022-01-06 12:34:40|104.3|102.3|104.24|102.24|104.3|102.3|104.24|102.24|0
1641472490000|2022-01-06 12:34:50|104.13|102.13|104.08|102.08|104.13|102.13|104.08|102.08|0
1641472500000|2022-01-06 12:35:00|103.91|101.91|104.24|102.24|104.24|102.24|103.91|101.91|0
1641472510000|2022-01-06 12:35:10|104.46|102.46|104.79|102.79|104.79|102.79|104.46|102.46|0
1641472520000|2022-01-06 12:35:20|104.91|102.91|105.02|103.02|105.02|103.02|104.9|102.9|0
1641472530000|2022-01-06 12:35:30|105.13|103.13|105.46|103.46|105.46|103.46|105.13|103.13|0
1641472540000|2022-01-06 12:35:40|105.57|103.57|105.57|103.57|105.57|103.57|105.46|103.46|0
1641472550000|2022-01-06 12:35:50|105.24|103.24|105.35|103.35|105.35|103.35|105.24|103.24|0
1641472560000|2022-01-06 12:36:00|105.57|103.57|105.46|103.46|105.68|103.68|105.46|103.46|0
1641472570000|2022-01-06 12:36:10|105.68|103.68|105.62|103.62|105.68|103.68|105.57|103.57|0
1641472580000|2022-01-06 12:36:20|105.57|103.57|105.35|103.35|105.57|103.57|105.35|103.35|0
1641472590000|2022-01-06 12:36:30|105.24|103.24|105.24|103.24|105.24|103.24|105.24|103.24|0
1641472600000|2022-01-06 12:36:40|105.13|103.13|104.9|102.9|105.13|103.13|104.9|102.9|0
1641472610000|2022-01-06 12:36:50|104.68|102.68|105.01|103.01|105.01|103.01|104.68|102.68|0
1641472620000|2022-01-06 12:37:00|104.79|102.79|104.79|102.79|104.79|102.79|104.79|102.79|0
1641472630000|2022-01-06 12:37:10|104.68|102.68|104.79|102.79|104.79|102.79|104.68|102.68|0
1641472640000|2022-01-06 12:37:20|104.68|102.68|104.68|102.68|104.68|102.68|104.68|102.68|0
1641472650000|2022-01-06 12:37:30|104.46|102.46|104.79|102.79|104.79|102.79|104.46|102.46|0
1641472660000|2022-01-06 12:37:40|104.9|102.9|104.79|102.79|104.9|102.9|104.79|102.79|0
1641472670000|2022-01-06 12:37:50|104.9|102.9|104.9|102.9|104.9|102.9|104.9|102.9|0
1641472680000|2022-01-06 12:38:00|105.01|103.01|105.23|103.23|105.23|103.23|105.01|103.01|0
1641472690000|2022-01-06 12:38:10|105.35|103.35|105.46|103.46|105.46|103.46|105.35|103.35|0
1641472700000|2022-01-06 12:38:20|105.51|103.51|105.46|103.46|105.51|103.51|105.46|103.46|0
1641472720000|2022-01-06 12:38:40|105.51|103.51|105.51|103.51|105.57|103.57|105.46|103.46|0
1641472730000|2022-01-06 12:38:50|105.57|103.57|105.79|103.79|105.79|103.79|105.57|103.57|0
1641472740000|2022-01-06 12:39:00|105.9|103.9|105.79|103.79|105.9|103.9|105.79|103.79|0
1641472750000|2022-01-06 12:39:10|105.68|103.68|106.01|104.01|106.01|104.01|105.62|103.62|0
1641472760000|2022-01-06 12:39:20|106.12|104.12|105.9|103.9|106.12|104.12|105.9|103.9|0
1641472770000|2022-01-06 12:39:30|105.79|103.79|105.79|103.79|105.79|103.79|105.79|103.79|0
1641472780000|2022-01-06 12:39:40|105.9|103.9|105.79|103.79|105.9|103.9|105.68|103.68|0
1641472790000|2022-01-06 12:39:50|105.68|103.68|105.68|103.68|105.68|103.68|105.68|103.68|0
1641472800000|2022-01-06 12:40:00|105.57|103.57|105.51|103.51|105.57|103.57|105.46|103.46|0
1641472810000|2022-01-06 12:40:10|105.57|103.57|105.68|103.68|105.68|103.68|105.57|103.57|0
1641472820000|2022-01-06 12:40:20|105.57|103.57|105.45|103.45|105.57|103.57|105.45|103.45|0
1641472830000|2022-01-06 12:40:30|105.23|103.23|105.4|103.4|105.45|103.45|105.23|103.23|0
1641472840000|2022-01-06 12:40:40|105.34|103.34|105.23|103.23|105.34|103.34|105.23|103.23|0
1641472850000|2022-01-06 12:40:50|105.4|103.4|105.34|103.34|105.45|103.45|105.34|103.34|0
1641472860000|2022-01-06 12:41:00|105.18|103.18|105.23|103.23|105.29|103.29|105.18|103.18|0
1641472870000|2022-01-06 12:41:10|105.29|103.29|105.34|103.34|105.34|103.34|105.29|103.29|0
1641472880000|2022-01-06 12:41:20|105.23|103.23|105.34|103.34|105.34|103.34|105.23|103.23|0
1641472890000|2022-01-06 12:41:30|105.29|103.29|105.23|103.23|105.34|103.34|105.23|103.23|0
1641472900000|2022-01-06 12:41:40|105.51|103.51|105.45|103.45|105.57|103.57|105.45|103.45|0
1641472910000|2022-01-06 12:41:50|105.4|103.4|105.45|103.45|105.45|103.45|105.4|103.4|0
1641472920000|2022-01-06 12:42:00|105.34|103.34|105.34|103.34|105.34|103.34|105.23|103.23|0
1641472930000|2022-01-06 12:42:10|105.23|103.23|105.34|103.34|105.34|103.34|105.23|103.23|0
1641472940000|2022-01-06 12:42:20|105.45|103.45|105.34|103.34|105.45|103.45|105.34|103.34|0
1641472950000|2022-01-06 12:42:30|105.45|103.45|105.56|103.56|105.56|103.56|105.45|103.45|0
1641472960000|2022-01-06 12:42:40|105.51|103.51|105.45|103.45|105.56|103.56|105.45|103.45|0
1641472970000|2022-01-06 12:42:50|105.23|103.23|105.23|103.23|105.23|103.23|105.23|103.23|0
1641472980000|2022-01-06 12:43:00|105.34|103.34|105.34|103.34|105.34|103.34|105.34|103.34|0
1641472990000|2022-01-06 12:43:10|105.56|103.56|105.45|103.45|105.56|103.56|105.45|103.45|0
1641473000000|2022-01-06 12:43:20|105.34|103.34|105.12|103.12|105.34|103.34|105.12|103.12|0
1641473010000|2022-01-06 12:43:30|105.01|103.01|104.9|102.9|105.01|103.01|104.9|102.9|0
1641473020000|2022-01-06 12:43:40|104.79|102.79|104.79|102.79|104.79|102.79|104.73|102.73|0
1641473030000|2022-01-06 12:43:50|104.68|102.68|104.57|102.57|104.68|102.68|104.57|102.57|0
1641473050000|2022-01-06 12:44:10|104.51|102.51|104.46|102.46|104.57|102.57|104.46|102.46|0
1641473060000|2022-01-06 12:44:20|104.35|102.35|104.35|102.35|104.35|102.35|104.35|102.35|0
1641473070000|2022-01-06 12:44:30|104.02|102.02|103.91|101.91|104.02|102.02|103.91|101.91|0
1641473080000|2022-01-06 12:44:40|104.02|102.02|104.02|102.02|104.02|102.02|104.02|102.02|0
1641473090000|2022-01-06 12:44:50|104.07|102.07|104.02|102.02|104.18|102.18|104.02|102.02|0
1641473100000|2022-01-06 12:45:00|104.07|102.07|103.96|101.96|104.07|102.07|103.91|101.91|0
1641473110000|2022-01-06 12:45:10|104.02|102.02|103.91|101.91|104.13|102.13|103.91|101.91|0
1641473120000|2022-01-06 12:45:20|103.8|101.8|103.69|101.69|103.8|101.8|103.58|101.58|0
1641473130000|2022-01-06 12:45:30|103.58|101.58|103.74|101.74|103.8|101.8|103.58|101.58|0
1641473140000|2022-01-06 12:45:40|103.69|101.69|103.69|101.69|103.69|101.69|103.58|101.58|0
1641473160000|2022-01-06 12:46:00|103.8|101.8|103.69|101.69|103.8|101.8|103.69|101.69|0
1641473170000|2022-01-06 12:46:10|103.58|101.58|103.58|101.58|103.58|101.58|103.58|101.58|0
1641473180000|2022-01-06 12:46:20|103.47|101.47|103.47|101.47|103.47|101.47|103.47|101.47|0
1641473190000|2022-01-06 12:46:30|103.8|101.8|103.69|101.69|103.8|101.8|103.58|101.58|0
1641473200000|2022-01-06 12:46:40|103.58|101.58|103.69|101.69|103.69|101.69|103.58|101.58|0
1641473210000|2022-01-06 12:46:50|103.58|101.58|103.69|101.69|103.69|101.69|103.58|101.58|0
1641473220000|2022-01-06 12:47:00|103.8|101.8|103.8|101.8|103.91|101.91|103.8|101.8|0
1641473230000|2022-01-06 12:47:10|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1641473240000|2022-01-06 12:47:20|103.8|101.8|103.8|101.8|103.8|101.8|103.8|101.8|0
1641473250000|2022-01-06 12:47:30|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1641473260000|2022-01-06 12:47:40|103.85|101.85|103.91|101.91|103.91|101.91|103.85|101.85|0
1641473270000|2022-01-06 12:47:50|103.8|101.8|103.91|101.91|103.91|101.91|103.69|101.69|0
1641473280000|2022-01-06 12:48:00|103.8|101.8|103.69|101.69|103.91|101.91|103.69|101.69|0
1641473290000|2022-01-06 12:48:10|103.8|101.8|103.69|101.69|103.8|101.8|103.69|101.69|0
1641473300000|2022-01-06 12:48:20|103.47|101.47|103.69|101.69|103.69|101.69|103.47|101.47|0
1641473310000|2022-01-06 12:48:30|103.63|101.63|103.63|101.63|103.63|101.63|103.63|101.63|0
1641473320000|2022-01-06 12:48:40|103.69|101.69|103.58|101.58|103.69|101.69|103.58|101.58|0
1641473330000|2022-01-06 12:48:50|103.69|101.69|103.8|101.8|103.8|101.8|103.69|101.69|0
1641473340000|2022-01-06 12:49:00|103.69|101.69|103.8|101.8|103.8|101.8|103.69|101.69|0
1641473350000|2022-01-06 12:49:10|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1641473370000|2022-01-06 12:49:30|103.9|101.9|103.9|101.9|103.9|101.9|103.9|101.9|0
1641473400000|2022-01-06 12:50:00|103.96|101.96|104.12|102.12|104.12|102.12|103.96|101.96|0
1641473410000|2022-01-06 12:50:10|104.34|102.34|104.56|102.56|104.56|102.56|104.34|102.34|0
1641473420000|2022-01-06 12:50:20|104.67|102.67|104.67|102.67|104.67|102.67|104.67|102.67|0
1641473430000|2022-01-06 12:50:30|104.56|102.56|104.45|102.45|104.56|102.56|104.45|102.45|0
1641473440000|2022-01-06 12:50:40|104.56|102.56|104.45|102.45|104.56|102.56|104.45|102.45|0
1641473450000|2022-01-06 12:50:50|104.56|102.56|104.51|102.51|104.56|102.56|104.51|102.51|0
1641473460000|2022-01-06 12:51:00|104.56|102.56|104.45|102.45|104.56|102.56|104.45|102.45|0
1641473480000|2022-01-06 12:51:20|104.12|102.12|104.18|102.18|104.18|102.18|104.12|102.12|0
1641473490000|2022-01-06 12:51:30|104.23|102.23|104.34|102.34|104.34|102.34|104.23|102.23|0
1641473500000|2022-01-06 12:51:40|104.23|102.23|104.12|102.12|104.23|102.23|104.12|102.12|0
1641473510000|2022-01-06 12:51:50|104.23|102.23|103.79|101.79|104.23|102.23|103.79|101.79|0
1641473520000|2022-01-06 12:52:00|103.9|101.9|104.12|102.12|104.12|102.12|103.9|101.9|0
1641473530000|2022-01-06 12:52:10|104.23|102.23|104.23|102.23|104.23|102.23|104.12|102.12|0
1641473540000|2022-01-06 12:52:20|104.12|102.12|104.23|102.23|104.23|102.23|104.12|102.12|0
1641473550000|2022-01-06 12:52:30|104.56|102.56|104.67|102.67|104.67|102.67|104.56|102.56|0
1641473560000|2022-01-06 12:52:40|104.73|102.73|104.67|102.67|104.73|102.73|104.67|102.67|0
1641473570000|2022-01-06 12:52:50|104.56|102.56|104.67|102.67|104.67|102.67|104.56|102.56|0
1641473580000|2022-01-06 12:53:00|104.73|102.73|104.78|102.78|104.78|102.78|104.73|102.73|0
1641473590000|2022-01-06 12:53:10|104.89|102.89|105|103|105|103|104.89|102.89|0
1641473600000|2022-01-06 12:53:20|105.11|103.11|105|103|105.11|103.11|105|103|0
1641473610000|2022-01-06 12:53:30|104.89|102.89|104.95|102.95|104.95|102.95|104.89|102.89|0
1641473620000|2022-01-06 12:53:40|104.89|102.89|105.11|103.11|105.11|103.11|104.56|102.56|0
1641473630000|2022-01-06 12:53:50|105.22|103.22|105.22|103.22|105.22|103.22|105.22|103.22|0
1641473640000|2022-01-06 12:54:00|105.11|103.11|105.11|103.11|105.11|103.11|105.11|103.11|0
1641473650000|2022-01-06 12:54:10|105|103|105|103|105|103|105|103|0
1641473660000|2022-01-06 12:54:20|105.11|103.11|105.11|103.11|105.11|103.11|105.11|103.11|0
1641473670000|2022-01-06 12:54:30|105|103|104.89|102.89|105|103|104.89|102.89|0
1641473680000|2022-01-06 12:54:40|105|103|105.11|103.11|105.11|103.11|105|103|0
1641473690000|2022-01-06 12:54:50|105.06|103.06|104.89|102.89|105.06|103.06|104.89|102.89|0
1641473700000|2022-01-06 12:55:00|105|103|105.11|103.11|105.11|103.11|105|103|0
1641473710000|2022-01-06 12:55:10|105.06|103.06|105.11|103.11|105.11|103.11|105|103|0
1641473720000|2022-01-06 12:55:20|105.22|103.22|105.11|103.11|105.22|103.22|105.11|103.11|0
1641473740000|2022-01-06 12:55:40|104.89|102.89|104.78|102.78|104.89|102.89|104.78|102.78|0
1641473750000|2022-01-06 12:55:50|104.72|102.72|104.56|102.56|104.72|102.72|104.56|102.56|0
1641473760000|2022-01-06 12:56:00|104.45|102.45|104.56|102.56|104.56|102.56|104.45|102.45|0
1641473770000|2022-01-06 12:56:10|104.67|102.67|104.56|102.56|104.67|102.67|104.56|102.56|0
1641473780000|2022-01-06 12:56:20|104.67|102.67|104.78|102.78|104.78|102.78|104.67|102.67|0
1641473790000|2022-01-06 12:56:30|104.67|102.67|104.67|102.67|104.67|102.67|104.67|102.67|0
1641473800000|2022-01-06 12:56:40|104.78|102.78|104.56|102.56|104.78|102.78|104.56|102.56|0
1641473810000|2022-01-06 12:56:50|104.45|102.45|104.56|102.56|104.56|102.56|104.45|102.45|0
1641473820000|2022-01-06 12:57:00|104.61|102.61|104.5|102.5|104.61|102.61|104.5|102.5|0
1641473830000|2022-01-06 12:57:10|104.45|102.45|104.45|102.45|104.5|102.5|104.45|102.45|0
1641473840000|2022-01-06 12:57:20|104.56|102.56|104.67|102.67|104.67|102.67|104.56|102.56|0
1641473850000|2022-01-06 12:57:30|104.78|102.78|104.89|102.89|104.89|102.89|104.78|102.78|0
1641473860000|2022-01-06 12:57:40|105|103|105|103|105|103|105|103|0
1641473870000|2022-01-06 12:57:50|105.22|103.22|105.33|103.33|105.33|103.33|105.22|103.22|0
1641473880000|2022-01-06 12:58:00|105.05|103.05|105.67|103.67|105.67|103.67|105.05|103.05|0
1641473890000|2022-01-06 12:58:10|105.55|103.55|105.61|103.61|105.67|103.67|105.55|103.55|0
1641473900000|2022-01-06 12:58:20|105.44|103.44|105.67|103.67|105.67|103.67|105.44|103.44|0
1641473910000|2022-01-06 12:58:30|105.61|103.61|105.44|103.44|105.61|103.61|105.33|103.33|0
1641473920000|2022-01-06 12:58:40|105.67|103.67|105.61|103.61|105.67|103.67|105.61|103.61|0
1641473930000|2022-01-06 12:58:50|105.55|103.55|105.44|103.44|105.55|103.55|105.44|103.44|0
1641473940000|2022-01-06 12:59:00|105.27|103.27|105.22|103.22|105.33|103.33|105.22|103.22|0
1641473950000|2022-01-06 12:59:10|105.11|103.11|105|103|105.11|103.11|105|103|0
1641473960000|2022-01-06 12:59:20|105.22|103.22|105.39|103.39|105.44|103.44|105.22|103.22|0
1641473970000|2022-01-06 12:59:30|105.22|103.22|105.11|103.11|105.22|103.22|105|103|0
1641473980000|2022-01-06 12:59:40|105.22|103.22|105.33|103.33|105.33|103.33|105.22|103.22|0
1641474000000|2022-01-06 13:00:00|105.11|103.11|105.66|103.66|105.66|103.66|105.11|103.11|0
1641474010000|2022-01-06 13:00:10|105.55|103.55|105.78|103.78|105.78|103.78|105.44|103.44|0
1641474020000|2022-01-06 13:00:20|105.89|103.89|105.89|103.89|105.89|103.89|105.78|103.78|0
1641474030000|2022-01-06 13:00:30|106|104|105.89|103.89|106|104|105.78|103.78|0
1641474040000|2022-01-06 13:00:40|106|104|105.89|103.89|106|104|105.89|103.89|0
1641474050000|2022-01-06 13:00:50|106|104|105.77|103.77|106|104|105.77|103.77|0
1641474060000|2022-01-06 13:01:00|105.89|103.89|105.89|103.89|106|104|105.89|103.89|0
1641474070000|2022-01-06 13:01:10|106.11|104.11|106|104|106.11|104.11|106|104|0
1641474080000|2022-01-06 13:01:20|106.11|104.11|105.66|103.66|106.11|104.11|105.66|103.66|0
1641474090000|2022-01-06 13:01:30|105.77|103.77|105.66|103.66|105.77|103.77|105.66|103.66|0
1641474100000|2022-01-06 13:01:40|105.22|103.22|105.22|103.22|105.33|103.33|105.22|103.22|0
1641474110000|2022-01-06 13:01:50|105|103|105|103|105.11|103.11|105|103|0
1641474120000|2022-01-06 13:02:00|105.22|103.22|105.33|103.33|105.33|103.33|105.11|103.11|0
1641474130000|2022-01-06 13:02:10|105.22|103.22|104.78|102.78|105.22|103.22|104.78|102.78|0
1641474140000|2022-01-06 13:02:20|104.67|102.67|104.67|102.67|104.78|102.78|104.67|102.67|0
1641474150000|2022-01-06 13:02:30|104.78|102.78|104.78|102.78|104.78|102.78|104.78|102.78|0
1641474160000|2022-01-06 13:02:40|104.56|102.56|104.78|102.78|104.78|102.78|104.56|102.56|0
1641474170000|2022-01-06 13:02:50|104.67|102.67|104.67|102.67|104.67|102.67|104.56|102.56|0
1641474180000|2022-01-06 13:03:00|104.56|102.56|104.56|102.56|104.67|102.67|104.56|102.56|0
1641474190000|2022-01-06 13:03:10|104.45|102.45|104.45|102.45|104.56|102.56|104.45|102.45|0
1641474200000|2022-01-06 13:03:20|104.34|102.34|104.34|102.34|104.34|102.34|104.34|102.34|0
1641474210000|2022-01-06 13:03:30|104.39|102.39|104.56|102.56|104.67|102.67|104.39|102.39|0
1641474220000|2022-01-06 13:03:40|104.67|102.67|104.56|102.56|104.67|102.67|104.56|102.56|0
1641474230000|2022-01-06 13:03:50|104.67|102.67|104.78|102.78|104.78|102.78|104.67|102.67|0
1641474240000|2022-01-06 13:04:00|105|103|105.11|103.11|105.11|103.11|105|103|0
1641474250000|2022-01-06 13:04:10|105|103|105.16|103.16|105.16|103.16|105|103|0
1641474260000|2022-01-06 13:04:20|105.11|103.11|105.44|103.44|105.44|103.44|105.11|103.11|0
1641474270000|2022-01-06 13:04:30|105.33|103.33|105.22|103.22|105.33|103.33|105.11|103.11|0
1641474290000|2022-01-06 13:04:50|105.33|103.33|105.22|103.22|105.33|103.33|105.16|103.16|0
1641474300000|2022-01-06 13:05:00|105.11|103.11|105.22|103.22|105.33|103.33|105.11|103.11|0
1641474310000|2022-01-06 13:05:10|104.89|102.89|104.89|102.89|104.89|102.89|104.83|102.83|0
1641474320000|2022-01-06 13:05:20|104.94|102.94|105|103|105|103|104.89|102.89|0
1641474330000|2022-01-06 13:05:30|104.89|102.89|104.55|102.55|104.89|102.89|104.55|102.55|0
1641474340000|2022-01-06 13:05:40|104.67|102.67|104.89|102.89|104.89|102.89|104.67|102.67|0
1641474350000|2022-01-06 13:05:50|104.78|102.78|104.78|102.78|104.89|102.89|104.78|102.78|0
1641474360000|2022-01-06 13:06:00|104.89|102.89|105.22|103.22|105.22|103.22|104.89|102.89|0
1641474380000|2022-01-06 13:06:20|105.11|103.11|105.16|103.16|105.16|103.16|105.11|103.11|0
1641474390000|2022-01-06 13:06:30|105.11|103.11|104.77|102.77|105.11|103.11|104.77|102.77|0
1641474400000|2022-01-06 13:06:40|104.66|102.66|105.11|103.11|105.11|103.11|104.66|102.66|0
1641474410000|2022-01-06 13:06:50|105|103|105|103|105|103|105|103|0
1641474420000|2022-01-06 13:07:00|105.11|103.11|105.11|103.11|105.11|103.11|105|103|0
1641474430000|2022-01-06 13:07:10|105.05|103.05|104.88|102.88|105.05|103.05|104.88|102.88|0
1641474440000|2022-01-06 13:07:20|104.77|102.77|104.77|102.77|104.77|102.77|104.77|102.77|0
1641474450000|2022-01-06 13:07:30|104.88|102.88|104.77|102.77|104.88|102.88|104.77|102.77|0
1641474460000|2022-01-06 13:07:40|104.66|102.66|104.88|102.88|104.88|102.88|104.66|102.66|0
1641474470000|2022-01-06 13:07:50|104.77|102.77|104.83|102.83|104.83|102.83|104.77|102.77|0
1641474480000|2022-01-06 13:08:00|104.88|102.88|105.11|103.11|105.11|103.11|104.88|102.88|0
1641474490000|2022-01-06 13:08:10|104.88|102.88|104.99|102.99|104.99|102.99|104.88|102.88|0
1641474500000|2022-01-06 13:08:20|104.77|102.77|104.88|102.88|104.88|102.88|104.77|102.77|0
1641474510000|2022-01-06 13:08:30|104.99|102.99|104.99|102.99|105.11|103.11|104.99|102.99|0
1641474520000|2022-01-06 13:08:40|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1641474530000|2022-01-06 13:08:50|104.99|102.99|104.88|102.88|104.99|102.99|104.88|102.88|0
1641474540000|2022-01-06 13:09:00|104.99|102.99|104.99|102.99|104.99|102.99|104.99|102.99|0
1641474550000|2022-01-06 13:09:10|105.1|103.1|105.33|103.33|105.33|103.33|105.1|103.1|0
1641474560000|2022-01-06 13:09:20|105.44|103.44|105.55|103.55|105.66|103.66|105.44|103.44|0
1641474570000|2022-01-06 13:09:30|105.66|103.66|105.77|103.77|105.77|103.77|105.66|103.66|0
1641474580000|2022-01-06 13:09:40|105.66|103.66|105.88|103.88|105.88|103.88|105.66|103.66|0
1641474590000|2022-01-06 13:09:50|105.77|103.77|105.71|103.71|105.77|103.77|105.66|103.66|0
1641474600000|2022-01-06 13:10:00|105.77|103.77|105.66|103.66|105.99|103.99|105.66|103.66|0
1641474610000|2022-01-06 13:10:10|105.88|103.88|105.99|103.99|106.1|104.1|105.88|103.88|0
1641474620000|2022-01-06 13:10:20|106.1|104.1|106.1|104.1|106.21|104.21|106.1|104.1|0
1641474630000|2022-01-06 13:10:30|105.99|103.99|106.1|104.1|106.1|104.1|105.99|103.99|0
1641474640000|2022-01-06 13:10:40|105.99|103.99|105.99|103.99|106.1|104.1|105.99|103.99|0
1641474650000|2022-01-06 13:10:50|105.88|103.88|105.88|103.88|105.99|103.99|105.88|103.88|0
1641474660000|2022-01-06 13:11:00|105.99|103.99|105.88|103.88|105.99|103.99|105.88|103.88|0
1641474680000|2022-01-06 13:11:20|105.77|103.77|105.88|103.88|105.88|103.88|105.77|103.77|0
1641474690000|2022-01-06 13:11:30|105.99|103.99|105.99|103.99|105.99|103.99|105.88|103.88|0
1641474700000|2022-01-06 13:11:40|105.88|103.88|105.88|103.88|105.88|103.88|105.88|103.88|0
1641474710000|2022-01-06 13:11:50|105.77|103.77|105.44|103.44|105.77|103.77|105.44|103.44|0
1641474720000|2022-01-06 13:12:00|105.55|103.55|105.32|103.32|105.55|103.55|105.32|103.32|0
1641474730000|2022-01-06 13:12:10|105.43|103.43|105.55|103.55|105.55|103.55|105.43|103.43|0
1641474740000|2022-01-06 13:12:20|105.66|103.66|105.66|103.66|105.66|103.66|105.55|103.55|0
1641474750000|2022-01-06 13:12:30|105.55|103.55|105.77|103.77|105.77|103.77|105.55|103.55|0
1641474760000|2022-01-06 13:12:40|105.71|103.71|105.71|103.71|105.71|103.71|105.71|103.71|0
1641474770000|2022-01-06 13:12:50|105.82|103.82|105.77|103.77|105.88|103.88|105.77|103.77|0
1641474780000|2022-01-06 13:13:00|105.66|103.66|105.88|103.88|105.88|103.88|105.6|103.6|0
1641474790000|2022-01-06 13:13:10|106.1|104.1|106.55|104.55|106.55|104.55|106.1|104.1|0
1641474800000|2022-01-06 13:13:20|106.43|104.43|106.43|104.43|106.55|104.55|106.43|104.43|0
1641474810000|2022-01-06 13:13:30|106.55|104.55|106.55|104.55|106.66|104.66|106.55|104.55|0
1641474820000|2022-01-06 13:13:40|106.43|104.43|106.55|104.55|106.55|104.55|106.43|104.43|0
1641474830000|2022-01-06 13:13:50|106.43|104.43|106.43|104.43|106.55|104.55|106.43|104.43|0
1641474840000|2022-01-06 13:14:00|106.55|104.55|106.55|104.55|106.55|104.55|106.43|104.43|0
1641474850000|2022-01-06 13:14:10|106.43|104.43|106.43|104.43|106.43|104.43|106.43|104.43|0
1641474860000|2022-01-06 13:14:20|106.32|104.32|106.32|104.32|106.55|104.55|106.32|104.32|0
1641474870000|2022-01-06 13:14:30|106.43|104.43|106.55|104.55|106.55|104.55|106.43|104.43|0
1641474880000|2022-01-06 13:14:40|106.43|104.43|106.32|104.32|106.43|104.43|106.32|104.32|0
1641474890000|2022-01-06 13:14:50|106.43|104.43|106.43|104.43|106.43|104.43|106.43|104.43|0
1641474900000|2022-01-06 13:15:00|106.55|104.55|106.55|104.55|106.55|104.55|106.38|104.38|0
1641474910000|2022-01-06 13:15:10|106.77|104.77|106.54|104.54|106.77|104.77|106.54|104.54|0
1641474920000|2022-01-06 13:15:20|106.43|104.43|106.32|104.32|106.43|104.43|106.32|104.32|0
1641474930000|2022-01-06 13:15:30|106.49|104.49|106.77|104.77|106.77|104.77|106.49|104.49|0
1641474940000|2022-01-06 13:15:40|106.88|104.88|106.99|104.99|106.99|104.99|106.88|104.88|0
1641474950000|2022-01-06 13:15:50|106.88|104.88|106.54|104.54|106.88|104.88|106.54|104.54|0
1641474960000|2022-01-06 13:16:00|106.43|104.43|106.54|104.54|106.54|104.54|106.43|104.43|0
1641474970000|2022-01-06 13:16:10|106.66|104.66|106.66|104.66|106.66|104.66|106.66|104.66|0
1641474980000|2022-01-06 13:16:20|106.77|104.77|106.88|104.88|106.88|104.88|106.77|104.77|0
1641475000000|2022-01-06 13:16:40|106.77|104.77|106.99|104.99|106.99|104.99|106.77|104.77|0
1641475010000|2022-01-06 13:16:50|106.88|104.88|106.99|104.99|107.1|105.1|106.88|104.88|0
1641475020000|2022-01-06 13:17:00|107.1|105.1|107.1|105.1|107.1|105.1|106.88|104.88|0
1641475030000|2022-01-06 13:17:10|106.99|104.99|106.66|104.66|106.99|104.99|106.66|104.66|0
1641475040000|2022-01-06 13:17:20|106.54|104.54|106.66|104.66|106.66|104.66|106.54|104.54|0
1641475050000|2022-01-06 13:17:30|106.54|104.54|106.66|104.66|106.77|104.77|106.54|104.54|0
1641475060000|2022-01-06 13:17:40|106.88|104.88|106.65|104.65|106.88|104.88|106.65|104.65|0
1641475070000|2022-01-06 13:17:50|106.77|104.77|106.54|104.54|106.77|104.77|106.54|104.54|0
1641475080000|2022-01-06 13:18:00|106.65|104.65|106.54|104.54|106.65|104.65|106.54|104.54|0
1641475090000|2022-01-06 13:18:10|106.43|104.43|106.65|104.65|106.65|104.65|106.43|104.43|0
1641475100000|2022-01-06 13:18:20|106.77|104.77|106.65|104.65|106.77|104.77|106.65|104.65|0
1641475110000|2022-01-06 13:18:30|106.88|104.88|107.21|105.21|107.21|105.21|106.88|104.88|0
1641475120000|2022-01-06 13:18:40|107.44|105.44|107.21|105.21|107.55|105.55|107.21|105.21|0
1641475130000|2022-01-06 13:18:50|107.38|105.38|107.21|105.21|107.55|105.55|107.21|105.21|0
1641475140000|2022-01-06 13:19:00|107.33|105.33|107.77|105.77|107.77|105.77|107.33|105.33|0
1641475150000|2022-01-06 13:19:10|107.66|105.66|107.77|105.77|107.89|105.89|107.66|105.66|0
1641475160000|2022-01-06 13:19:20|107.89|105.89|107.89|105.89|107.89|105.89|107.77|105.77|0
1641475170000|2022-01-06 13:19:30|107.77|105.77|107.89|105.89|107.89|105.89|107.77|105.77|0
1641475180000|2022-01-06 13:19:40|107.77|105.77|107.77|105.77|107.89|105.89|107.77|105.77|0
1641475190000|2022-01-06 13:19:50|107.66|105.66|107.66|105.66|107.77|105.77|107.66|105.66|0
1641475200000|2022-01-06 13:20:00|107.77|105.77|108|106|108.11|106.11|107.77|105.77|0
1641475210000|2022-01-06 13:20:10|108.11|106.11|108.11|106.11|108.22|106.22|108.11|106.11|0
1641475220000|2022-01-06 13:20:20|107.89|105.89|107.66|105.66|107.89|105.89|107.66|105.66|0
1641475230000|2022-01-06 13:20:30|107.77|105.77|107.89|105.89|107.89|105.89|107.77|105.77|0
1641475240000|2022-01-06 13:20:40|107.77|105.77|107.77|105.77|107.89|105.89|107.77|105.77|0
1641475250000|2022-01-06 13:20:50|107.66|105.66|107.55|105.55|107.66|105.66|107.55|105.55|0
1641475260000|2022-01-06 13:21:00|107.49|105.49|107.55|105.55|107.55|105.55|107.32|105.32|0
1641475270000|2022-01-06 13:21:10|107.66|105.66|107.55|105.55|107.66|105.66|107.55|105.55|0
1641475280000|2022-01-06 13:21:20|107.32|105.32|107.32|105.32|107.32|105.32|107.32|105.32|0
1641475290000|2022-01-06 13:21:30|107.44|105.44|107.32|105.32|107.44|105.44|107.32|105.32|0
1641475300000|2022-01-06 13:21:40|107.21|105.21|107.32|105.32|107.32|105.32|107.21|105.21|0
1641475310000|2022-01-06 13:21:50|107.55|105.55|107.77|105.77|107.77|105.77|107.55|105.55|0
1641475320000|2022-01-06 13:22:00|107.66|105.66|107.55|105.55|107.66|105.66|107.44|105.44|0
1641475330000|2022-01-06 13:22:10|107.66|105.66|107.66|105.66|107.66|105.66|107.66|105.66|0
1641475340000|2022-01-06 13:22:20|107.77|105.77|107.77|105.77|107.77|105.77|107.77|105.77|0
1641475350000|2022-01-06 13:22:30|107.66|105.66|107.66|105.66|107.66|105.66|107.66|105.66|0
1641475360000|2022-01-06 13:22:40|107.55|105.55|107.55|105.55|107.55|105.55|107.55|105.55|0
1641475370000|2022-01-06 13:22:50|107.66|105.66|107.66|105.66|107.66|105.66|107.66|105.66|0
1641475380000|2022-01-06 13:23:00|107.55|105.55|107.1|105.1|107.55|105.55|107.1|105.1|0
1641475390000|2022-01-06 13:23:10|106.99|104.99|106.65|104.65|106.99|104.99|106.65|104.65|0
1641475400000|2022-01-06 13:23:20|106.54|104.54|106.76|104.76|106.76|104.76|106.43|104.43|0
1641475410000|2022-01-06 13:23:30|106.87|104.87|106.87|104.87|106.87|104.87|106.87|104.87|0
1641475420000|2022-01-06 13:23:40|106.82|104.82|106.87|104.87|106.99|104.99|106.82|104.82|0
1641475430000|2022-01-06 13:23:50|106.76|104.76|106.87|104.87|106.87|104.87|106.7|104.7|0
1641475440000|2022-01-06 13:24:00|106.76|104.76|106.54|104.54|106.76|104.76|106.54|104.54|0
1641475450000|2022-01-06 13:24:10|106.43|104.43|106.54|104.54|106.65|104.65|106.43|104.43|0
1641475460000|2022-01-06 13:24:20|106.65|104.65|106.54|104.54|106.65|104.65|106.54|104.54|0
1641475470000|2022-01-06 13:24:30|106.65|104.65|106.65|104.65|106.76|104.76|106.65|104.65|0
1641475480000|2022-01-06 13:24:40|106.54|104.54|106.76|104.76|106.76|104.76|106.54|104.54|0
1641475490000|2022-01-06 13:24:50|106.65|104.65|106.54|104.54|106.65|104.65|106.54|104.54|0
1641475500000|2022-01-06 13:25:00|106.65|104.65|106.54|104.54|106.65|104.65|106.54|104.54|0
1641475510000|2022-01-06 13:25:10|106.43|104.43|106.54|104.54|106.54|104.54|106.43|104.43|0
1641475520000|2022-01-06 13:25:20|106.65|104.65|106.32|104.32|106.65|104.65|106.32|104.32|0
1641475530000|2022-01-06 13:25:30|106.43|104.43|106.54|104.54|106.54|104.54|106.43|104.43|0
1641475540000|2022-01-06 13:25:40|106.43|104.43|106.87|104.87|106.87|104.87|106.32|104.32|0
1641475550000|2022-01-06 13:25:50|106.99|104.99|106.99|104.99|106.99|104.99|106.87|104.87|0
1641475560000|2022-01-06 13:26:00|107.1|105.1|106.98|104.98|107.1|105.1|106.98|104.98|0
1641475570000|2022-01-06 13:26:10|107.1|105.1|106.98|104.98|107.1|105.1|106.98|104.98|0
1641475580000|2022-01-06 13:26:20|106.93|104.93|106.93|104.93|106.93|104.93|106.93|104.93|0
1641475590000|2022-01-06 13:26:30|106.87|104.87|106.76|104.76|106.87|104.87|106.65|104.65|0
1641475600000|2022-01-06 13:26:40|106.65|104.65|106.65|104.65|106.65|104.65|106.65|104.65|0
1641475610000|2022-01-06 13:26:50|106.76|104.76|106.76|104.76|106.76|104.76|106.65|104.65|0
1641475620000|2022-01-06 13:27:00|106.59|104.59|106.65|104.65|106.76|104.76|106.59|104.59|0
1641475630000|2022-01-06 13:27:10|106.54|104.54|106.43|104.43|106.54|104.54|106.43|104.43|0
1641475650000|2022-01-06 13:27:30|106.54|104.54|106.31|104.31|106.54|104.54|106.31|104.31|0
1641475660000|2022-01-06 13:27:40|106.43|104.43|106.43|104.43|106.43|104.43|106.43|104.43|0
1641475670000|2022-01-06 13:27:50|106.54|104.54|106.43|104.43|106.54|104.54|106.43|104.43|0
1641475680000|2022-01-06 13:28:00|106.54|104.54|106.76|104.76|106.76|104.76|106.54|104.54|0
1641475710000|2022-01-06 13:28:30|106.7|104.7|106.81|104.81|106.81|104.81|106.7|104.7|0
1641475720000|2022-01-06 13:28:40|106.76|104.76|106.98|104.98|106.98|104.98|106.76|104.76|0
1641475740000|2022-01-06 13:29:00|106.7|104.7|106.81|104.81|106.81|104.81|106.7|104.7|0
1641475750000|2022-01-06 13:29:10|106.76|104.76|106.65|104.65|106.76|104.76|106.65|104.65|0
1641475760000|2022-01-06 13:29:20|106.7|104.7|106.65|104.65|106.7|104.7|106.42|104.42|0
1641475770000|2022-01-06 13:29:30|106.54|104.54|106.54|104.54|106.59|104.59|106.54|104.54|0
1641475780000|2022-01-06 13:29:40|106.65|104.65|106.65|104.65|106.65|104.65|106.42|104.42|0
1641475790000|2022-01-06 13:29:50|106.76|104.76|107.04|105.04|107.04|105.04|106.76|104.76|0
1641475800000|2022-01-06 13:30:00|107.15|105.15|107.15|105.15|107.15|105.15|107.04|105.04|0
1641475810000|2022-01-06 13:30:10|107.48|105.48|107.32|105.32|107.54|105.54|107.32|105.32|0
1641475820000|2022-01-06 13:30:20|107.37|105.37|107.09|105.09|107.43|105.43|107.09|105.09|0
1641475830000|2022-01-06 13:30:30|107.21|105.21|107.32|105.32|107.32|105.32|107.21|105.21|0
1641475840000|2022-01-06 13:30:40|107.26|105.26|107.32|105.32|107.32|105.32|107.26|105.26|0
1641475850000|2022-01-06 13:30:50|107.37|105.37|107.37|105.37|107.37|105.37|107.32|105.32|0
1641475860000|2022-01-06 13:31:00|107.43|105.43|107.09|105.09|107.43|105.43|107.09|105.09|0
1641475870000|2022-01-06 13:31:10|106.76|104.76|106.42|104.42|106.76|104.76|106.42|104.42|0
1641475880000|2022-01-06 13:31:20|106.31|104.31|106.42|104.42|106.42|104.42|106.2|104.2|0
1641475890000|2022-01-06 13:31:30|106.31|104.31|106.09|104.09|106.31|104.31|106.09|104.09|0
1641475900000|2022-01-06 13:31:40|105.98|103.98|106.2|104.2|106.2|104.2|105.98|103.98|0
1641475910000|2022-01-06 13:31:50|106.09|104.09|105.87|103.87|106.31|104.31|105.87|103.87|0
1641475920000|2022-01-06 13:32:00|105.76|103.76|105.64|103.64|105.76|103.76|105.64|103.64|0
1641475930000|2022-01-06 13:32:10|105.59|103.59|105.87|103.87|105.87|103.87|105.59|103.59|0
1641475940000|2022-01-06 13:32:20|105.98|103.98|106.31|104.31|106.31|104.31|105.98|103.98|0
1641475950000|2022-01-06 13:32:30|106.2|104.2|106.2|104.2|106.31|104.31|106.2|104.2|0
1641475960000|2022-01-06 13:32:40|106.31|104.31|106.31|104.31|106.42|104.42|106.2|104.2|0
1641475970000|2022-01-06 13:32:50|106.42|104.42|106.31|104.31|106.65|104.65|106.31|104.31|0
1641475980000|2022-01-06 13:33:00|106.53|104.53|106.76|104.76|106.76|104.76|106.53|104.53|0
1641475990000|2022-01-06 13:33:10|106.59|104.59|106.36|104.36|106.59|104.59|106.31|104.31|0
1641476000000|2022-01-06 13:33:20|106.42|104.42|106.42|104.42|106.42|104.42|106.36|104.36|0
1641476010000|2022-01-06 13:33:30|106.31|104.31|105.87|103.87|106.31|104.31|105.87|103.87|0
1641476020000|2022-01-06 13:33:40|105.98|103.98|105.98|103.98|105.98|103.98|105.98|103.98|0
1641476030000|2022-01-06 13:33:50|105.87|103.87|105.75|103.75|105.87|103.87|105.75|103.75|0
1641476040000|2022-01-06 13:34:00|105.87|103.87|105.31|103.31|105.87|103.87|105.31|103.31|0
1641476050000|2022-01-06 13:34:10|105.53|103.53|105.42|103.42|105.53|103.53|105.31|103.31|0
1641476060000|2022-01-06 13:34:20|105.2|103.2|105.42|103.42|105.42|103.42|105.2|103.2|0
1641476070000|2022-01-06 13:34:30|105.31|103.31|105.42|103.42|105.42|103.42|105.31|103.31|0
1641476080000|2022-01-06 13:34:40|105.31|103.31|105.31|103.31|105.42|103.42|105.31|103.31|0
1641476090000|2022-01-06 13:34:50|105.42|103.42|105.53|103.53|105.53|103.53|105.31|103.31|0
1641476100000|2022-01-06 13:35:00|105.64|103.64|105.86|103.86|105.86|103.86|105.64|103.64|0
1641476110000|2022-01-06 13:35:10|105.98|103.98|105.75|103.75|105.98|103.98|105.75|103.75|0
1641476120000|2022-01-06 13:35:20|105.53|103.53|105.75|103.75|105.75|103.75|105.53|103.53|0
1641476130000|2022-01-06 13:35:30|105.64|103.64|105.53|103.53|105.75|103.75|105.53|103.53|0
1641476140000|2022-01-06 13:35:40|105.42|103.42|105.58|103.58|105.58|103.58|105.42|103.42|0
1641476150000|2022-01-06 13:35:50|105.53|103.53|105.42|103.42|105.53|103.53|105.42|103.42|0
1641476160000|2022-01-06 13:36:00|105.53|103.53|105.75|103.75|105.75|103.75|105.53|103.53|0
1641476170000|2022-01-06 13:36:10|105.97|103.97|105.97|103.97|106.03|104.03|105.86|103.86|0
1641476180000|2022-01-06 13:36:20|105.86|103.86|106.09|104.09|106.09|104.09|105.86|103.86|0
1641476190000|2022-01-06 13:36:30|106.2|104.2|106.31|104.31|106.42|104.42|106.2|104.2|0
1641476200000|2022-01-06 13:36:40|106.2|104.2|106.2|104.2|106.31|104.31|106.2|104.2|0
1641476210000|2022-01-06 13:36:50|106.31|104.31|106.2|104.2|106.31|104.31|106.2|104.2|0
1641476220000|2022-01-06 13:37:00|106.31|104.31|106.09|104.09|106.42|104.42|106.09|104.09|0
1641476230000|2022-01-06 13:37:10|105.97|103.97|106.09|104.09|106.09|104.09|105.97|103.97|0
1641476240000|2022-01-06 13:37:20|105.97|103.97|105.86|103.86|106.09|104.09|105.86|103.86|0
1641476250000|2022-01-06 13:37:30|105.64|103.64|105.75|103.75|105.75|103.75|105.53|103.53|0
1641476260000|2022-01-06 13:37:40|105.8|103.8|105.97|103.97|105.97|103.97|105.8|103.8|0
1641476270000|2022-01-06 13:37:50|105.86|103.86|105.97|103.97|105.97|103.97|105.86|103.86|0
1641476280000|2022-01-06 13:38:00|105.75|103.75|105.86|103.86|105.86|103.86|105.75|103.75|0
1641476290000|2022-01-06 13:38:10|105.75|103.75|105.75|103.75|105.75|103.75|105.53|103.53|0
1641476300000|2022-01-06 13:38:20|105.64|103.64|105.64|103.64|105.64|103.64|105.64|103.64|0
1641476310000|2022-01-06 13:38:30|105.53|103.53|105.53|103.53|105.64|103.64|105.53|103.53|0
1641476320000|2022-01-06 13:38:40|105.64|103.64|105.64|103.64|105.69|103.69|105.64|103.64|0
1641476330000|2022-01-06 13:38:50|105.75|103.75|105.8|103.8|105.86|103.86|105.75|103.75|0
1641476340000|2022-01-06 13:39:00|105.75|103.75|105.75|103.75|105.75|103.75|105.69|103.69|0
1641476350000|2022-01-06 13:39:10|105.86|103.86|105.86|103.86|105.86|103.86|105.86|103.86|0
1641476360000|2022-01-06 13:39:20|106.08|104.08|106.31|104.31|106.31|104.31|106.08|104.08|0
1641476370000|2022-01-06 13:39:30|106.2|104.2|106.25|104.25|106.31|104.31|106.2|104.2|0
1641476380000|2022-01-06 13:39:40|106.2|104.2|106.2|104.2|106.2|104.2|106.08|104.08|0
1641476390000|2022-01-06 13:39:50|106.19|104.19|106.25|104.25|106.31|104.31|106.19|104.19|0
1641476400000|2022-01-06 13:40:00|106.08|104.08|105.86|103.86|106.08|104.08|105.86|103.86|0
1641476410000|2022-01-06 13:40:10|105.91|103.91|105.86|103.86|105.97|103.97|105.86|103.86|0
1641476420000|2022-01-06 13:40:20|105.91|103.91|105.75|103.75|105.97|103.97|105.75|103.75|0
1641476430000|2022-01-06 13:40:30|105.64|103.64|105.53|103.53|105.64|103.64|105.53|103.53|0
1641476440000|2022-01-06 13:40:40|105.69|103.69|105.75|103.75|105.75|103.75|105.64|103.64|0
1641476450000|2022-01-06 13:40:50|105.64|103.64|105.53|103.53|105.64|103.64|105.53|103.53|0
1641476460000|2022-01-06 13:41:00|105.64|103.64|105.53|103.53|105.75|103.75|105.53|103.53|0
1641476470000|2022-01-06 13:41:10|105.64|103.64|105.86|103.86|105.86|103.86|105.64|103.64|0
1641476480000|2022-01-06 13:41:20|105.97|103.97|105.42|103.42|105.97|103.97|105.42|103.42|0
1641476490000|2022-01-06 13:41:30|105.53|103.53|105.53|103.53|105.53|103.53|105.53|103.53|0
1641476510000|2022-01-06 13:41:50|105.42|103.42|105.31|103.31|105.42|103.42|105.31|103.31|0
1641476520000|2022-01-06 13:42:00|105.19|103.19|105.31|103.31|105.42|103.42|105.19|103.19|0
1641476530000|2022-01-06 13:42:10|105.42|103.42|105.64|103.64|105.64|103.64|105.42|103.42|0
1641476540000|2022-01-06 13:42:20|105.53|103.53|105.58|103.58|105.64|103.64|105.53|103.53|0
1641476550000|2022-01-06 13:42:30|105.53|103.53|105.3|103.3|105.53|103.53|105.3|103.3|0
1641476560000|2022-01-06 13:42:40|105.36|103.36|105.42|103.42|105.42|103.42|105.3|103.3|0
1641476570000|2022-01-06 13:42:50|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1641476580000|2022-01-06 13:43:00|105.42|103.42|105.42|103.42|105.53|103.53|105.42|103.42|0
1641476590000|2022-01-06 13:43:10|105.53|103.53|105.53|103.53|105.58|103.58|105.53|103.53|0
1641476600000|2022-01-06 13:43:20|105.42|103.42|105.53|103.53|105.53|103.53|105.42|103.42|0
1641476610000|2022-01-06 13:43:30|105.64|103.64|105.75|103.75|105.75|103.75|105.47|103.47|0
1641476620000|2022-01-06 13:43:40|105.97|103.97|105.97|103.97|105.97|103.97|105.91|103.91|0
1641476630000|2022-01-06 13:43:50|106.08|104.08|106.19|104.19|106.19|104.19|106.08|104.08|0
1641476640000|2022-01-06 13:44:00|106.42|104.42|106.64|104.64|106.64|104.64|106.42|104.42|0
1641476650000|2022-01-06 13:44:10|106.53|104.53|106.53|104.53|106.64|104.64|106.53|104.53|0
1641476660000|2022-01-06 13:44:20|106.64|104.64|106.53|104.53|106.75|104.75|106.53|104.53|0
1641476670000|2022-01-06 13:44:30|106.41|104.41|106.41|104.41|106.41|104.41|106.41|104.41|0
1641476680000|2022-01-06 13:44:40|106.3|104.3|106.41|104.41|106.41|104.41|106.3|104.3|0
1641476690000|2022-01-06 13:44:50|106.53|104.53|106.53|104.53|106.75|104.75|106.53|104.53|0
1641476700000|2022-01-06 13:45:00|106.64|104.64|106.75|104.75|106.75|104.75|106.53|104.53|0
1641476710000|2022-01-06 13:45:10|106.86|104.86|106.75|104.75|106.86|104.86|106.75|104.75|0
1641476720000|2022-01-06 13:45:20|106.53|104.53|106.53|104.53|106.53|104.53|106.47|104.47|0
1641476730000|2022-01-06 13:45:30|106.3|104.3|105.86|103.86|106.3|104.3|105.86|103.86|0
1641476740000|2022-01-06 13:45:40|106.08|104.08|105.97|103.97|106.08|104.08|105.97|103.97|0
1641476750000|2022-01-06 13:45:50|105.86|103.86|105.86|103.86|105.86|103.86|105.86|103.86|0
1641476760000|2022-01-06 13:46:00|105.75|103.75|105.86|103.86|105.86|103.86|105.75|103.75|0
1641476770000|2022-01-06 13:46:10|105.8|103.8|105.8|103.8|105.8|103.8|105.8|103.8|0
1641476780000|2022-01-06 13:46:20|105.64|103.64|105.63|103.63|105.64|103.64|105.52|103.52|0
1641476790000|2022-01-06 13:46:30|105.58|103.58|105.52|103.52|105.63|103.63|105.52|103.52|0
1641476800000|2022-01-06 13:46:40|105.58|103.58|105.52|103.52|105.58|103.58|105.52|103.52|0
1641476810000|2022-01-06 13:46:50|105.69|103.69|105.75|103.75|105.75|103.75|105.63|103.63|0
1641476820000|2022-01-06 13:47:00|105.69|103.69|105.86|103.86|105.86|103.86|105.69|103.69|0
1641476830000|2022-01-06 13:47:10|105.75|103.75|105.75|103.75|105.86|103.86|105.75|103.75|0
1641476840000|2022-01-06 13:47:20|105.86|103.86|105.63|103.63|105.86|103.86|105.63|103.63|0
1641476850000|2022-01-06 13:47:30|105.52|103.52|105.3|103.3|105.52|103.52|105.3|103.3|0
1641476860000|2022-01-06 13:47:40|105.35|103.35|104.97|102.97|105.35|103.35|104.97|102.97|0
1641476870000|2022-01-06 13:47:50|105.19|103.19|105.24|103.24|105.24|103.24|105.08|103.08|0
1641476880000|2022-01-06 13:48:00|105.3|103.3|105.3|103.3|105.41|103.41|105.3|103.3|0
1641476890000|2022-01-06 13:48:10|105.41|103.41|105.52|103.52|105.52|103.52|105.41|103.41|0
1641476900000|2022-01-06 13:48:20|105.63|103.63|105.41|103.41|105.63|103.63|105.41|103.41|0
1641476910000|2022-01-06 13:48:30|105.63|103.63|105.41|103.41|105.63|103.63|105.41|103.41|0
1641476920000|2022-01-06 13:48:40|105.3|103.3|105.08|103.08|105.3|103.3|105.08|103.08|0
1641476930000|2022-01-06 13:48:50|104.97|102.97|104.86|102.86|104.97|102.97|104.86|102.86|0
1641476940000|2022-01-06 13:49:00|104.97|102.97|104.97|102.97|104.97|102.97|104.97|102.97|0
1641476950000|2022-01-06 13:49:10|105.08|103.08|104.97|102.97|105.08|103.08|104.86|102.86|0
1641476960000|2022-01-06 13:49:20|105.08|103.08|105.3|103.3|105.3|103.3|105.08|103.08|0
1641476970000|2022-01-06 13:49:30|105.19|103.19|105.19|103.19|105.19|103.19|105.19|103.19|0
1641476980000|2022-01-06 13:49:40|105.08|103.08|105.08|103.08|105.08|103.08|105.08|103.08|0
1641476990000|2022-01-06 13:49:50|105.19|103.19|105.08|103.08|105.19|103.19|105.08|103.08|0
1641477000000|2022-01-06 13:50:00|104.97|102.97|105.08|103.08|105.24|103.24|104.97|102.97|0
1641477010000|2022-01-06 13:50:10|104.97|102.97|104.97|102.97|105.08|103.08|104.86|102.86|0
1641477020000|2022-01-06 13:50:20|104.64|102.64|104.86|102.86|104.86|102.86|104.64|102.64|0
1641477030000|2022-01-06 13:50:30|104.75|102.75|105.3|103.3|105.3|103.3|104.75|102.75|0
1641477040000|2022-01-06 13:50:40|105.52|103.52|105.41|103.41|105.52|103.52|105.41|103.41|0
1641477050000|2022-01-06 13:50:50|105.52|103.52|105.57|103.57|105.63|103.63|105.52|103.52|0
1641477060000|2022-01-06 13:51:00|105.63|103.63|105.8|103.8|105.8|103.8|105.63|103.63|0
1641477070000|2022-01-06 13:51:10|105.85|103.85|105.41|103.41|105.85|103.85|105.41|103.41|0
1641477080000|2022-01-06 13:51:20|105.3|103.3|105.3|103.3|105.3|103.3|105.3|103.3|0
1641477090000|2022-01-06 13:51:30|105.41|103.41|105.35|103.35|105.41|103.41|105.3|103.3|0
1641477100000|2022-01-06 13:51:40|105.41|103.41|104.97|102.97|105.41|103.41|104.97|102.97|0
1641477110000|2022-01-06 13:51:50|104.91|102.91|104.75|102.75|104.91|102.91|104.64|102.64|0
1641477120000|2022-01-06 13:52:00|104.97|102.97|104.75|102.75|104.97|102.97|104.75|102.75|0
1641477130000|2022-01-06 13:52:10|104.64|102.64|104.53|102.53|104.64|102.64|104.53|102.53|0
1641477140000|2022-01-06 13:52:20|104.64|102.64|104.86|102.86|104.86|102.86|104.64|102.64|0
1641477150000|2022-01-06 13:52:30|105.08|103.08|105.19|103.19|105.19|103.19|104.97|102.97|0
1641477160000|2022-01-06 13:52:40|105.08|103.08|105.08|103.08|105.08|103.08|104.97|102.97|0
1641477170000|2022-01-06 13:52:50|105.02|103.02|105.08|103.08|105.08|103.08|104.97|102.97|0
1641477180000|2022-01-06 13:53:00|105.02|103.02|105.08|103.08|105.08|103.08|105.02|103.02|0
1641477190000|2022-01-06 13:53:10|105.3|103.3|105.19|103.19|105.3|103.3|105.19|103.19|0
1641477200000|2022-01-06 13:53:20|105.3|103.3|105.3|103.3|105.41|103.41|105.19|103.19|0
1641477210000|2022-01-06 13:53:30|105.41|103.41|105.3|103.3|105.41|103.41|105.3|103.3|0
1641477220000|2022-01-06 13:53:40|105.46|103.46|105.63|103.63|105.63|103.63|105.46|103.46|0
1641477240000|2022-01-06 13:54:00|105.46|103.46|105.74|103.74|105.74|103.74|105.41|103.41|0
1641477250000|2022-01-06 13:54:10|105.85|103.85|105.74|103.74|105.85|103.85|105.74|103.74|0
1641477260000|2022-01-06 13:54:20|105.85|103.85|105.74|103.74|105.85|103.85|105.74|103.74|0
1641477270000|2022-01-06 13:54:30|105.85|103.85|105.74|103.74|105.85|103.85|105.74|103.74|0
1641477280000|2022-01-06 13:54:40|105.85|103.85|105.96|103.96|105.96|103.96|105.85|103.85|0
1641477290000|2022-01-06 13:54:50|105.91|103.91|105.96|103.96|105.96|103.96|105.91|103.91|0
1641477300000|2022-01-06 13:55:00|105.85|103.85|105.63|103.63|105.85|103.85|105.41|103.41|0
1641477310000|2022-01-06 13:55:10|105.57|103.57|105.52|103.52|105.57|103.57|105.41|103.41|0
1641477320000|2022-01-06 13:55:20|105.74|103.74|105.96|103.96|105.96|103.96|105.74|103.74|0
1641477330000|2022-01-06 13:55:30|105.85|103.85|105.96|103.96|105.96|103.96|105.85|103.85|0
1641477340000|2022-01-06 13:55:40|105.9|103.9|106.07|104.07|106.07|104.07|105.9|103.9|0
1641477350000|2022-01-06 13:55:50|106.18|104.18|106.18|104.18|106.18|104.18|106.18|104.18|0
1641477360000|2022-01-06 13:56:00|106.07|104.07|106.07|104.07|106.07|104.07|106.07|104.07|0
1641477370000|2022-01-06 13:56:10|106.18|104.18|106.07|104.07|106.18|104.18|105.96|103.96|0
1641477380000|2022-01-06 13:56:20|105.74|103.74|105.85|103.85|105.85|103.85|105.74|103.74|0
1641477390000|2022-01-06 13:56:30|105.74|103.74|105.63|103.63|105.74|103.74|105.63|103.63|0
1641477400000|2022-01-06 13:56:40|105.52|103.52|105.63|103.63|105.63|103.63|105.52|103.52|0
1641477410000|2022-01-06 13:56:50|105.74|103.74|105.9|103.9|105.9|103.9|105.74|103.74|0
1641477420000|2022-01-06 13:57:00|105.85|103.85|105.85|103.85|105.85|103.85|105.85|103.85|0
1641477430000|2022-01-06 13:57:10|105.74|103.74|105.74|103.74|105.74|103.74|105.63|103.63|0
1641477440000|2022-01-06 13:57:20|105.96|103.96|105.85|103.85|105.96|103.96|105.85|103.85|0
1641477450000|2022-01-06 13:57:30|105.96|103.96|105.85|103.85|105.96|103.96|105.85|103.85|0
1641477460000|2022-01-06 13:57:40|105.96|103.96|105.96|103.96|105.96|103.96|105.85|103.85|0
1641477470000|2022-01-06 13:57:50|105.9|103.9|105.96|103.96|105.96|103.96|105.85|103.85|0
1641477490000|2022-01-06 13:58:10|106.07|104.07|106.07|104.07|106.07|104.07|106.07|104.07|0
1641477500000|2022-01-06 13:58:20|105.96|103.96|106.07|104.07|106.07|104.07|105.96|103.96|0
1641477510000|2022-01-06 13:58:30|106.18|104.18|106.18|104.18|106.18|104.18|106.18|104.18|0
1641477520000|2022-01-06 13:58:40|106.29|104.29|106.29|104.29|106.29|104.29|106.29|104.29|0
1641477530000|2022-01-06 13:58:50|106.24|104.24|106.18|104.18|106.24|104.24|106.18|104.18|0
1641477540000|2022-01-06 13:59:00|106.29|104.29|106.18|104.18|106.29|104.29|106.18|104.18|0
1641477570000|2022-01-06 13:59:30|106.07|104.07|106.07|104.07|106.07|104.07|106.07|104.07|0
1641477580000|2022-01-06 13:59:40|106.18|104.18|106.07|104.07|106.18|104.18|106.07|104.07|0
1641477590000|2022-01-06 13:59:50|106.18|104.18|106.18|104.18|106.18|104.18|106.18|104.18|0
1641477600000|2022-01-06 14:00:00|105.96|103.96|105.9|103.9|106.07|104.07|105.9|103.9|0
1641477610000|2022-01-06 14:00:10|105.85|103.85|105.63|103.63|105.85|103.85|105.63|103.63|0
1641477620000|2022-01-06 14:00:20|105.52|103.52|105.85|103.85|105.85|103.85|105.52|103.52|0
1641477630000|2022-01-06 14:00:30|106.18|104.18|106.18|104.18|106.18|104.18|106.07|104.07|0
1641477640000|2022-01-06 14:00:40|106.29|104.29|106.29|104.29|106.29|104.29|106.29|104.29|0
1641477650000|2022-01-06 14:00:50|106.4|104.4|106.52|104.52|106.52|104.52|106.4|104.4|0
1641477660000|2022-01-06 14:01:00|106.46|104.46|106.4|104.4|106.46|104.46|106.29|104.29|0
1641477680000|2022-01-06 14:01:20|106.29|104.29|106.4|104.4|106.4|104.4|106.29|104.29|0
1641477690000|2022-01-06 14:01:30|106.52|104.52|106.29|104.29|106.52|104.52|106.29|104.29|0
1641477710000|2022-01-06 14:01:50|106.4|104.4|106.29|104.29|106.46|104.46|106.29|104.29|0
1641477720000|2022-01-06 14:02:00|106.18|104.18|106.4|104.4|106.4|104.4|106.18|104.18|0
1641477730000|2022-01-06 14:02:10|106.52|104.52|106.29|104.29|106.52|104.52|106.29|104.29|0
1641477740000|2022-01-06 14:02:20|106.4|104.4|106.4|104.4|106.4|104.4|106.29|104.29|0
1641477750000|2022-01-06 14:02:30|106.35|104.35|106.29|104.29|106.35|104.35|106.29|104.29|0
1641477760000|2022-01-06 14:02:40|106.4|104.4|106.4|104.4|106.4|104.4|106.4|104.4|0
1641477790000|2022-01-06 14:03:10|106.51|104.51|106.29|104.29|106.51|104.51|106.18|104.18|0
1641477800000|2022-01-06 14:03:20|106.4|104.4|106.4|104.4|106.4|104.4|106.4|104.4|0
1641477810000|2022-01-06 14:03:30|106.29|104.29|106.34|104.34|106.4|104.4|106.29|104.29|0
1641477820000|2022-01-06 14:03:40|106.4|104.4|106.18|104.18|106.4|104.4|106.18|104.18|0
1641477830000|2022-01-06 14:03:50|106.07|104.07|106.07|104.07|106.07|104.07|106.07|104.07|0
1641477840000|2022-01-06 14:04:00|106.01|104.01|105.96|103.96|106.01|104.01|105.96|103.96|0
1641477850000|2022-01-06 14:04:10|106.18|104.18|106.18|104.18|106.18|104.18|106.18|104.18|0
1641477860000|2022-01-06 14:04:20|106.29|104.29|106.29|104.29|106.29|104.29|106.29|104.29|0
1641477870000|2022-01-06 14:04:30|106.4|104.4|106.4|104.4|106.51|104.51|106.4|104.4|0
1641477880000|2022-01-06 14:04:40|106.51|104.51|106.4|104.4|106.51|104.51|106.4|104.4|0
1641477890000|2022-01-06 14:04:50|106.51|104.51|106.51|104.51|106.51|104.51|106.4|104.4|0
1641477900000|2022-01-06 14:05:00|106.63|104.63|106.74|104.74|106.74|104.74|106.62|104.62|0
1641477910000|2022-01-06 14:05:10|106.85|104.85|107.07|105.07|107.07|105.07|106.85|104.85|0
1641477920000|2022-01-06 14:05:20|106.96|104.96|107.18|105.18|107.18|105.18|106.96|104.96|0
1641477930000|2022-01-06 14:05:30|107.3|105.3|107.18|105.18|107.3|105.3|107.18|105.18|0
1641477940000|2022-01-06 14:05:40|106.96|104.96|106.74|104.74|106.96|104.96|106.74|104.74|0
1641477950000|2022-01-06 14:05:50|106.62|104.62|106.85|104.85|106.85|104.85|106.62|104.62|0
1641477960000|2022-01-06 14:06:00|106.74|104.74|106.62|104.62|106.74|104.74|106.62|104.62|0
1641477970000|2022-01-06 14:06:10|106.51|104.51|106.85|104.85|106.85|104.85|106.51|104.51|0
1641477980000|2022-01-06 14:06:20|106.74|104.74|106.96|104.96|106.96|104.96|106.74|104.74|0
1641477990000|2022-01-06 14:06:30|107.07|105.07|106.96|104.96|107.07|105.07|106.96|104.96|0
1641478000000|2022-01-06 14:06:40|107.07|105.07|107.07|105.07|107.07|105.07|107.07|105.07|0
1641478020000|2022-01-06 14:07:00|106.96|104.96|107.07|105.07|107.07|105.07|106.96|104.96|0
1641478030000|2022-01-06 14:07:10|107.18|105.18|107.07|105.07|107.18|105.18|107.07|105.07|0
1641478040000|2022-01-06 14:07:20|107.18|105.18|107.07|105.07|107.18|105.18|107.07|105.07|0
1641478080000|2022-01-06 14:08:00|106.73|104.73|106.51|104.51|106.73|104.73|106.51|104.51|0
1641478090000|2022-01-06 14:08:10|106.4|104.4|106.29|104.29|106.4|104.4|106.29|104.29|0
1641478110000|2022-01-06 14:08:30|106.34|104.34|106.4|104.4|106.4|104.4|106.34|104.34|0
1641478140000|2022-01-06 14:09:00|106.29|104.29|106.29|104.29|106.29|104.29|106.29|104.29|0
1641478150000|2022-01-06 14:09:10|106.18|104.18|105.84|103.84|106.18|104.18|105.73|103.73|0
1641478160000|2022-01-06 14:09:20|105.73|103.73|105.4|103.4|105.73|103.73|105.4|103.4|0
1641478170000|2022-01-06 14:09:30|105.29|103.29|105.29|103.29|105.29|103.29|105.29|103.29|0
1641478180000|2022-01-06 14:09:40|105.4|103.4|105.62|103.62|105.62|103.62|105.4|103.4|0
1641478190000|2022-01-06 14:09:50|105.73|103.73|105.51|103.51|105.73|103.73|105.51|103.51|0
1641478200000|2022-01-06 14:10:00|105.73|103.73|105.62|103.62|105.73|103.73|105.62|103.62|0
1641478210000|2022-01-06 14:10:10|105.73|103.73|106.06|104.06|106.06|104.06|105.73|103.73|0
1641478230000|2022-01-06 14:10:30|105.84|103.84|105.51|103.51|105.84|103.84|105.51|103.51|0
1641478240000|2022-01-06 14:10:40|105.62|103.62|105.62|103.62|105.62|103.62|105.62|103.62|0
1641478250000|2022-01-06 14:10:50|105.51|103.51|105.18|103.18|105.62|103.62|105.18|103.18|0
1641478260000|2022-01-06 14:11:00|105.29|103.29|105.07|103.07|105.4|103.4|105.07|103.07|0
1641478270000|2022-01-06 14:11:10|105.18|103.18|105.4|103.4|105.4|103.4|105.18|103.18|0
1641478280000|2022-01-06 14:11:20|105.29|103.29|105.29|103.29|105.29|103.29|105.29|103.29|0
1641478290000|2022-01-06 14:11:30|105.18|103.18|105.07|103.07|105.18|103.18|105.07|103.07|0
1641478300000|2022-01-06 14:11:40|104.95|102.95|105.07|103.07|105.07|103.07|104.95|102.95|0
1641478310000|2022-01-06 14:11:50|104.95|102.95|104.84|102.84|104.95|102.95|104.84|102.84|0
1641478320000|2022-01-06 14:12:00|104.95|102.95|104.95|102.95|104.95|102.95|104.84|102.84|0
1641478330000|2022-01-06 14:12:10|105.06|103.06|105.18|103.18|105.29|103.29|105.06|103.06|0
1641478340000|2022-01-06 14:12:20|105.4|103.4|105.51|103.51|105.51|103.51|105.4|103.4|0
1641478350000|2022-01-06 14:12:30|105.62|103.62|105.73|103.73|105.73|103.73|105.62|103.62|0
1641478360000|2022-01-06 14:12:40|105.84|103.84|105.73|103.73|105.84|103.84|105.73|103.73|0
1641478370000|2022-01-06 14:12:50|105.62|103.62|105.73|103.73|105.73|103.73|105.62|103.62|0
1641478380000|2022-01-06 14:13:00|105.78|103.78|105.73|103.73|105.84|103.84|105.73|103.73|0
1641478390000|2022-01-06 14:13:10|105.84|103.84|105.84|103.84|105.84|103.84|105.84|103.84|0
1641478400000|2022-01-06 14:13:20|105.73|103.73|105.73|103.73|105.73|103.73|105.73|103.73|0
1641478410000|2022-01-06 14:13:30|105.84|103.84|105.84|103.84|105.84|103.84|105.73|103.73|0
1641478430000|2022-01-06 14:13:50|105.73|103.73|105.73|103.73|105.73|103.73|105.73|103.73|0
1641478440000|2022-01-06 14:14:00|105.84|103.84|105.84|103.84|105.84|103.84|105.73|103.73|0
1641478450000|2022-01-06 14:14:10|105.73|103.73|105.62|103.62|105.73|103.73|105.62|103.62|0
1641478460000|2022-01-06 14:14:20|105.51|103.51|105.84|103.84|105.84|103.84|105.51|103.51|0
1641478470000|2022-01-06 14:14:30|106.06|104.06|105.84|103.84|106.06|104.06|105.84|103.84|0
1641478480000|2022-01-06 14:14:40|105.95|103.95|106.06|104.06|106.06|104.06|105.95|103.95|0
1641478490000|2022-01-06 14:14:50|106.28|104.28|106.4|104.4|106.4|104.4|106.28|104.28|0
1641478500000|2022-01-06 14:15:00|106.28|104.28|106.51|104.51|106.51|104.51|106.28|104.28|0
1641478510000|2022-01-06 14:15:10|106.4|104.4|106.17|104.17|106.4|104.4|106.17|104.17|0
1641478520000|2022-01-06 14:15:20|106.06|104.06|105.95|103.95|106.06|104.06|105.95|103.95|0
1641478530000|2022-01-06 14:15:30|106.06|104.06|106.06|104.06|106.06|104.06|105.95|103.95|0
1641478540000|2022-01-06 14:15:40|106.17|104.17|106.17|104.17|106.17|104.17|106.17|104.17|0
1641478550000|2022-01-06 14:15:50|106.28|104.28|106.17|104.17|106.28|104.28|106.17|104.17|0
1641478560000|2022-01-06 14:16:00|106.06|104.06|106.17|104.17|106.17|104.17|106.06|104.06|0
1641478570000|2022-01-06 14:16:10|106.39|104.39|106.28|104.28|106.39|104.39|106.28|104.28|0
1641478580000|2022-01-06 14:16:20|106.39|104.39|106.17|104.17|106.39|104.39|106.17|104.17|0
1641478590000|2022-01-06 14:16:30|106.28|104.28|106.17|104.17|106.28|104.28|106.17|104.17|0
1641478600000|2022-01-06 14:16:40|106.06|104.06|105.95|103.95|106.17|104.17|105.95|103.95|0
1641478610000|2022-01-06 14:16:50|105.84|103.84|105.62|103.62|105.84|103.84|105.62|103.62|0
1641478620000|2022-01-06 14:17:00|105.73|103.73|105.95|103.95|105.95|103.95|105.73|103.73|0
1641478630000|2022-01-06 14:17:10|106.39|104.39|106.17|104.17|106.39|104.39|106.17|104.17|0
1641478640000|2022-01-06 14:17:20|106.28|104.28|106.28|104.28|106.28|104.28|106.28|104.28|0
1641478650000|2022-01-06 14:17:30|106.17|104.17|106.17|104.17|106.17|104.17|106.17|104.17|0
1641478660000|2022-01-06 14:17:40|106.06|104.06|105.84|103.84|106.06|104.06|105.84|103.84|0
1641478680000|2022-01-06 14:18:00|105.89|103.89|105.95|103.95|105.95|103.95|105.89|103.89|0
1641478690000|2022-01-06 14:18:10|106.06|104.06|106.17|104.17|106.17|104.17|106.06|104.06|0
1641478700000|2022-01-06 14:18:20|106.22|104.22|106.28|104.28|106.28|104.28|106.22|104.22|0
1641478710000|2022-01-06 14:18:30|106.17|104.17|106.06|104.06|106.17|104.17|106.06|104.06|0
1641478720000|2022-01-06 14:18:40|106.17|104.17|106.17|104.17|106.17|104.17|106.17|104.17|0
1641478740000|2022-01-06 14:19:00|106.11|104.11|106.17|104.17|106.17|104.17|106.11|104.11|0
1641478750000|2022-01-06 14:19:10|106.28|104.28|106.17|104.17|106.28|104.28|106.17|104.17|0
1641478770000|2022-01-06 14:19:30|106.22|104.22|106.11|104.11|106.28|104.28|106.11|104.11|0
1641478780000|2022-01-06 14:19:40|106.06|104.06|106.17|104.17|106.17|104.17|106.06|104.06|0
1641478790000|2022-01-06 14:19:50|106.28|104.28|106.28|104.28|106.39|104.39|106.28|104.28|0
1641478800000|2022-01-06 14:20:00|106.39|104.39|106.5|104.5|106.5|104.5|106.39|104.39|0
1641478810000|2022-01-06 14:20:10|106.62|104.62|106.5|104.5|106.62|104.62|106.39|104.39|0
1641478820000|2022-01-06 14:20:20|106.62|104.62|106.5|104.5|106.62|104.62|106.5|104.5|0
1641478830000|2022-01-06 14:20:30|106.39|104.39|106.28|104.28|106.39|104.39|106.28|104.28|0
1641478840000|2022-01-06 14:20:40|106.5|104.5|106.5|104.5|106.5|104.5|106.39|104.39|0
1641478850000|2022-01-06 14:20:50|106.62|104.62|106.61|104.61|106.62|104.62|106.5|104.5|0
1641478860000|2022-01-06 14:21:00|106.5|104.5|106.61|104.61|106.61|104.61|106.5|104.5|0
1641478870000|2022-01-06 14:21:10|106.73|104.73|106.73|104.73|106.73|104.73|106.73|104.73|0
1641478880000|2022-01-06 14:21:20|106.84|104.84|106.84|104.84|106.84|104.84|106.84|104.84|0
1641478890000|2022-01-06 14:21:30|106.95|104.95|107.17|105.17|107.17|105.17|106.95|104.95|0
1641478910000|2022-01-06 14:21:50|107.29|105.29|107.29|105.29|107.29|105.29|107.17|105.17|0
1641478920000|2022-01-06 14:22:00|107.17|105.17|107.29|105.29|107.29|105.29|106.95|104.95|0
1641478930000|2022-01-06 14:22:10|107.17|105.17|107.29|105.29|107.29|105.29|107.17|105.17|0
1641478950000|2022-01-06 14:22:30|107.4|105.4|107.29|105.29|107.4|105.4|107.17|105.17|0
1641478960000|2022-01-06 14:22:40|107.17|105.17|107.06|105.06|107.17|105.17|107.06|105.06|0
1641478970000|2022-01-06 14:22:50|107.17|105.17|107.06|105.06|107.17|105.17|107.06|105.06|0
1641478980000|2022-01-06 14:23:00|106.95|104.95|106.95|104.95|106.95|104.95|106.95|104.95|0
1641479000000|2022-01-06 14:23:20|107.06|105.06|107.06|105.06|107.06|105.06|107.06|105.06|0
1641479010000|2022-01-06 14:23:30|107.17|105.17|107.11|105.11|107.17|105.17|107.06|105.06|0
1641479020000|2022-01-06 14:23:40|107.17|105.17|107.06|105.06|107.17|105.17|107.06|105.06|0
1641479040000|2022-01-06 14:24:00|106.95|104.95|107.06|105.06|107.06|105.06|106.95|104.95|0
1641479060000|2022-01-06 14:24:20|107.17|105.17|107.17|105.17|107.17|105.17|107.17|105.17|0
1641479090000|2022-01-06 14:24:50|107.28|105.28|107.28|105.28|107.28|105.28|107.28|105.28|0
1641479100000|2022-01-06 14:25:00|107.17|105.17|107.06|105.06|107.17|105.17|106.95|104.95|0
1641479110000|2022-01-06 14:25:10|106.95|104.95|106.61|104.61|106.95|104.95|106.61|104.61|0
1641479120000|2022-01-06 14:25:20|106.28|104.28|106.17|104.17|106.28|104.28|106.17|104.17|0
1641479130000|2022-01-06 14:25:30|106.05|104.05|105.72|103.72|106.05|104.05|105.61|103.61|0
1641479140000|2022-01-06 14:25:40|105.66|103.66|105.61|103.61|105.72|103.72|105.61|103.61|0
1641479150000|2022-01-06 14:25:50|105.72|103.72|105.61|103.61|105.72|103.72|105.61|103.61|0
1641479160000|2022-01-06 14:26:00|105.5|103.5|105.39|103.39|105.61|103.61|105.39|103.39|0
1641479170000|2022-01-06 14:26:10|105.28|103.28|105.28|103.28|105.28|103.28|105.17|103.17|0
1641479180000|2022-01-06 14:26:20|105.06|103.06|105.39|103.39|105.39|103.39|105.06|103.06|0
1641479190000|2022-01-06 14:26:30|105.28|103.28|105.28|103.28|105.28|103.28|105.17|103.17|0
1641479200000|2022-01-06 14:26:40|105.33|103.33|105.28|103.28|105.33|103.33|105.28|103.28|0
1641479210000|2022-01-06 14:26:50|105.17|103.17|105|103|105.17|103.17|104.94|102.94|0
1641479220000|2022-01-06 14:27:00|105.06|103.06|105.39|103.39|105.39|103.39|105.06|103.06|0
1641479230000|2022-01-06 14:27:10|105.28|103.28|105.39|103.39|105.39|103.39|105.28|103.28|0
1641479240000|2022-01-06 14:27:20|105.5|103.5|105.39|103.39|105.5|103.5|105.39|103.39|0
1641479250000|2022-01-06 14:27:30|105.28|103.28|105.17|103.17|105.5|103.5|105.17|103.17|0
1641479260000|2022-01-06 14:27:40|104.83|102.83|104.61|102.61|104.94|102.94|104.61|102.61|0
1641479270000|2022-01-06 14:27:50|104.72|102.72|104.28|102.28|104.72|102.72|104.28|102.28|0
1641479280000|2022-01-06 14:28:00|104.17|102.17|103.95|101.95|104.28|102.28|103.95|101.95|0
1641479290000|2022-01-06 14:28:10|103.73|101.73|103.73|101.73|103.84|101.84|103.62|101.62|0
1641479300000|2022-01-06 14:28:20|103.84|101.84|103.95|101.95|103.95|101.95|103.84|101.84|0
1641479310000|2022-01-06 14:28:30|104.06|102.06|103.73|101.73|104.06|102.06|103.73|101.73|0
1641479320000|2022-01-06 14:28:40|103.84|101.84|103.4|101.4|103.84|101.84|103.4|101.4|0
1641479330000|2022-01-06 14:28:50|103.62|101.62|103.51|101.51|103.62|101.62|103.51|101.51|0
1641479340000|2022-01-06 14:29:00|103.4|101.4|103.4|101.4|103.4|101.4|103.4|101.4|0
1641479350000|2022-01-06 14:29:10|103.62|101.62|103.51|101.51|103.62|101.62|103.4|101.4|0
1641479360000|2022-01-06 14:29:20|103.95|101.95|103.73|101.73|103.95|101.95|103.62|101.62|0
1641479370000|2022-01-06 14:29:30|103.51|101.51|103.4|101.4|103.51|101.51|103.35|101.35|0
1641479380000|2022-01-06 14:29:40|103.51|101.51|103.35|101.35|103.51|101.51|103.35|101.35|0
1641479390000|2022-01-06 14:29:50|103.08|101.08|103.08|101.08|103.29|101.29|103.08|101.08|0
1641479400000|2022-01-06 14:30:00|103.4|101.4|103.29|101.29|103.4|101.4|103.18|101.18|0
1641479410000|2022-01-06 14:30:10|103.35|101.35|105.16|103.16|105.16|103.16|103.35|101.35|0
1641479420000|2022-01-06 14:30:20|105.05|103.05|105.05|103.05|105.05|103.05|104.72|102.72|0
1641479430000|2022-01-06 14:30:30|104.94|102.94|105.27|103.27|105.27|103.27|104.5|102.5|0
1641479440000|2022-01-06 14:30:40|105.39|103.39|104.06|102.06|105.39|103.39|103.95|101.95|0
1641479450000|2022-01-06 14:30:50|103.73|101.73|104.06|102.06|104.11|102.11|103.73|101.73|0
1641479460000|2022-01-06 14:31:00|104.83|102.83|105.16|103.16|105.16|103.16|104.83|102.83|0
1641479470000|2022-01-06 14:31:10|105.61|103.61|106.16|104.16|106.16|104.16|105.5|103.5|0
1641479480000|2022-01-06 14:31:20|106.44|104.44|106.05|104.05|106.5|104.5|106.05|104.05|0
1641479490000|2022-01-06 14:31:30|105.94|103.94|105.94|103.94|106.05|104.05|105.72|103.72|0
1641479500000|2022-01-06 14:31:40|105.83|103.83|104.5|102.5|105.94|103.94|104.5|102.5|0
1641479510000|2022-01-06 14:31:50|104.28|102.28|104.28|102.28|104.28|102.28|104.17|102.17|0
1641479520000|2022-01-06 14:32:00|104.33|102.33|105.27|103.27|105.27|103.27|104.33|102.33|0
1641479530000|2022-01-06 14:32:10|105.05|103.05|103.95|101.95|105.05|103.05|103.62|101.62|0
1641479540000|2022-01-06 14:32:20|103.84|101.84|104.83|102.83|104.83|102.83|103.84|101.84|0
1641479550000|2022-01-06 14:32:30|104.28|102.28|104.22|102.22|104.39|102.39|103.95|101.95|0
1641479560000|2022-01-06 14:32:40|104.28|102.28|104.17|102.17|104.61|102.61|104.17|102.17|0
1641479570000|2022-01-06 14:32:50|104.61|102.61|103.95|101.95|104.61|102.61|103.95|101.95|0
1641479580000|2022-01-06 14:33:00|103.84|101.84|104.94|102.94|104.94|102.94|103.84|101.84|0
1641479590000|2022-01-06 14:33:10|104.5|102.5|104.5|102.5|104.83|102.83|104.5|102.5|0
1641479600000|2022-01-06 14:33:20|104.28|102.28|104.06|102.06|104.39|102.39|104.06|102.06|0
1641479610000|2022-01-06 14:33:30|104.39|102.39|104.61|102.61|104.61|102.61|104.17|102.17|0
1641479620000|2022-01-06 14:33:40|104.83|102.83|104.5|102.5|104.83|102.83|104.39|102.39|0
1641479630000|2022-01-06 14:33:50|104.94|102.94|106.05|104.05|106.05|104.05|104.94|102.94|0
1641479640000|2022-01-06 14:34:00|106.72|104.72|106.49|104.49|106.83|104.83|106.16|104.16|0
1641479650000|2022-01-06 14:34:10|106.88|104.88|107|105|107.17|105.17|106.88|104.88|0
1641479660000|2022-01-06 14:34:20|106.94|104.94|107.61|105.61|107.73|105.73|106.94|104.94|0
1641479670000|2022-01-06 14:34:30|107.39|105.39|108.18|106.18|108.18|106.18|107.39|105.39|0
1641479680000|2022-01-06 14:34:40|108.29|106.29|108.85|106.85|108.85|106.85|108.29|106.29|0
1641479690000|2022-01-06 14:34:50|108.63|106.63|108.4|106.4|108.63|106.63|108.4|106.4|0
1641479700000|2022-01-06 14:35:00|108.51|106.51|108.85|106.85|108.85|106.85|108.18|106.18|0
1641479710000|2022-01-06 14:35:10|108.97|106.97|108.97|106.97|109.08|107.08|108.63|106.63|0
1641479720000|2022-01-06 14:35:20|108.51|106.51|108.4|106.4|108.74|106.74|108.4|106.4|0
1641479730000|2022-01-06 14:35:30|108.06|106.06|107.5|105.5|108.06|106.06|107.5|105.5|0
1641479740000|2022-01-06 14:35:40|107.73|105.73|107.5|105.5|107.73|105.73|107.5|105.5|0
1641479750000|2022-01-06 14:35:50|107.05|105.05|106.72|104.72|107.05|105.05|106.72|104.72|0
1641479760000|2022-01-06 14:36:00|107.28|105.28|108.4|106.4|108.51|106.51|107.28|105.28|0
1641479770000|2022-01-06 14:36:10|108.18|106.18|108.63|106.63|108.63|106.63|107.89|105.89|0
1641479780000|2022-01-06 14:36:20|108.85|106.85|109.99|107.99|109.99|107.99|108.85|106.85|0
1641479790000|2022-01-06 14:36:30|109.76|107.76|109.76|107.76|110.33|108.33|109.76|107.76|0
1641479800000|2022-01-06 14:36:40|109.87|107.87|109.87|107.87|109.99|107.99|109.87|107.87|0
1641479810000|2022-01-06 14:36:50|109.53|107.53|109.31|107.31|109.53|107.53|109.31|107.31|0
1641479820000|2022-01-06 14:37:00|109.65|107.65|110.1|108.1|110.1|108.1|109.53|107.53|0
1641479830000|2022-01-06 14:37:10|110.44|108.44|111.25|109.25|111.25|109.25|110.44|108.44|0
1641479840000|2022-01-06 14:37:20|110.79|108.79|110.9|108.9|110.9|108.9|110.79|108.79|0
1641479850000|2022-01-06 14:37:30|111.02|109.02|110.44|108.44|111.02|109.02|110.44|108.44|0
1641479860000|2022-01-06 14:37:40|110.9|108.9|111.7|109.7|111.82|109.82|110.9|108.9|0
1641479870000|2022-01-06 14:37:50|111.47|109.47|111.24|109.24|111.47|109.47|111.24|109.24|0
1641479880000|2022-01-06 14:38:00|111.36|109.36|111.59|109.59|111.59|109.59|111.24|109.24|0
1641479890000|2022-01-06 14:38:10|111.24|109.24|112.28|110.28|112.28|110.28|111.24|109.24|0
1641479900000|2022-01-06 14:38:20|112.16|110.16|111.82|109.82|112.16|110.16|111.7|109.7|0
1641479910000|2022-01-06 14:38:30|112.28|110.28|111.7|109.7|112.28|110.28|111.59|109.59|0
1641479920000|2022-01-06 14:38:40|112.05|110.05|111.82|109.82|112.05|110.05|111.82|109.82|0
1641479930000|2022-01-06 14:38:50|111.93|109.93|111.59|109.59|111.93|109.93|111.47|109.47|0
1641479940000|2022-01-06 14:39:00|111.7|109.7|112.05|110.05|112.05|110.05|111.59|109.59|0
1641479950000|2022-01-06 14:39:10|112.16|110.16|111.82|109.82|112.28|110.28|111.82|109.82|0
1641479960000|2022-01-06 14:39:20|112.4|110.4|112.16|110.16|112.63|110.63|112.16|110.16|0
1641479970000|2022-01-06 14:39:30|112.63|110.63|112.74|110.74|112.86|110.86|112.63|110.63|0
1641479980000|2022-01-06 14:39:40|112.63|110.63|112.39|110.39|112.63|110.63|112.39|110.39|0
1641479990000|2022-01-06 14:39:50|112.28|110.28|112.28|110.28|112.39|110.39|112.28|110.28|0
1641480000000|2022-01-06 14:40:00|112.51|110.51|112.51|110.51|112.86|110.86|112.51|110.51|0
1641480010000|2022-01-06 14:40:10|112.39|110.39|112.39|110.39|112.74|110.74|112.39|110.39|0
1641480020000|2022-01-06 14:40:20|112.51|110.51|112.86|110.86|112.86|110.86|112.51|110.51|0
1641480030000|2022-01-06 14:40:30|113.09|111.09|112.86|110.86|113.32|111.32|112.86|110.86|0
1641480040000|2022-01-06 14:40:40|112.63|110.63|112.16|110.16|112.63|110.63|112.16|110.16|0
1641480050000|2022-01-06 14:40:50|111.93|109.93|112.16|110.16|112.16|110.16|111.93|109.93|0
1641480060000|2022-01-06 14:41:00|111.82|109.82|112.28|110.28|112.39|110.39|111.82|109.82|0
1641480070000|2022-01-06 14:41:10|112.05|110.05|111.93|109.93|112.05|110.05|111.93|109.93|0
1641480080000|2022-01-06 14:41:20|111.7|109.7|110.78|108.78|111.7|109.7|110.78|108.78|0
1641480090000|2022-01-06 14:41:30|110.56|108.56|110.9|108.9|110.9|108.9|110.56|108.56|0
1641480100000|2022-01-06 14:41:40|111.01|109.01|111.13|109.13|111.24|109.24|111.01|109.01|0
1641480110000|2022-01-06 14:41:50|111.01|109.01|111.13|109.13|111.13|109.13|111.01|109.01|0
1641480120000|2022-01-06 14:42:00|110.78|108.78|111.7|109.7|111.82|109.82|110.78|108.78|0
1641480130000|2022-01-06 14:42:10|111.82|109.82|111.93|109.93|111.93|109.93|111.82|109.82|0
1641480140000|2022-01-06 14:42:20|111.82|109.82|111.82|109.82|111.82|109.82|111.82|109.82|0
1641480150000|2022-01-06 14:42:30|112.39|110.39|112.62|110.62|113.09|111.09|112.39|110.39|0
1641480160000|2022-01-06 14:42:40|112.51|110.51|112.16|110.16|112.51|110.51|112.16|110.16|0
1641480170000|2022-01-06 14:42:50|112.28|110.28|112.74|110.74|112.74|110.74|112.28|110.28|0
1641480180000|2022-01-06 14:43:00|112.86|110.86|113.32|111.32|113.67|111.67|112.86|110.86|0
1641480190000|2022-01-06 14:43:10|114.13|112.13|114.25|112.25|114.25|112.25|114.13|112.13|0
1641480200000|2022-01-06 14:43:20|114.31|112.31|114.02|112.02|114.31|112.31|114.02|112.02|0
1641480210000|2022-01-06 14:43:30|113.9|111.9|114.13|112.13|114.13|112.13|113.9|111.9|0
1641480220000|2022-01-06 14:43:40|114.02|112.02|114.37|112.37|114.72|112.72|114.02|112.02|0
1641480230000|2022-01-06 14:43:50|114.13|112.13|113.43|111.43|114.13|112.13|113.43|111.43|0
1641480240000|2022-01-06 14:44:00|113.32|111.32|112.97|110.97|113.32|111.32|112.97|110.97|0
1641480250000|2022-01-06 14:44:10|112.85|110.85|112.28|110.28|112.85|110.85|112.28|110.28|0
1641480260000|2022-01-06 14:44:20|112.62|110.62|111.93|109.93|112.62|110.62|111.93|109.93|0
1641480270000|2022-01-06 14:44:30|112.16|110.16|112.28|110.28|112.28|110.28|112.05|110.05|0
1641480280000|2022-01-06 14:44:40|112.39|110.39|112.39|110.39|112.39|110.39|112.28|110.28|0
1641480290000|2022-01-06 14:44:50|111.93|109.93|112.39|110.39|112.39|110.39|111.7|109.7|0
1641480300000|2022-01-06 14:45:00|112.51|110.51|111.93|109.93|112.85|110.85|111.93|109.93|0
1641480310000|2022-01-06 14:45:10|112.05|110.05|111.35|109.35|112.16|110.16|111.35|109.35|0
1641480320000|2022-01-06 14:45:20|111.24|109.24|110.78|108.78|111.24|109.24|110.78|108.78|0
1641480330000|2022-01-06 14:45:30|110.32|108.32|110.21|108.21|110.32|108.32|109.98|107.98|0
1641480340000|2022-01-06 14:45:40|109.64|107.64|109.64|107.64|109.75|107.75|109.53|107.53|0
1641480350000|2022-01-06 14:45:50|109.81|107.81|110.21|108.21|110.21|108.21|109.53|107.53|0
1641480360000|2022-01-06 14:46:00|110.44|108.44|111.01|109.01|111.01|109.01|110.32|108.32|0
1641480370000|2022-01-06 14:46:10|110.78|108.78|109.98|107.98|110.78|108.78|109.98|107.98|0
1641480380000|2022-01-06 14:46:20|109.75|107.75|110.26|108.26|110.26|108.26|109.75|107.75|0
1641480390000|2022-01-06 14:46:30|110.21|108.21|109.75|107.75|110.21|108.21|109.75|107.75|0
1641480400000|2022-01-06 14:46:40|109.64|107.64|109.53|107.53|109.75|107.75|109.53|107.53|0
1641480410000|2022-01-06 14:46:50|109.19|107.19|109.07|107.07|109.19|107.19|109.07|107.07|0
1641480420000|2022-01-06 14:47:00|109.19|107.19|109.53|107.53|109.53|107.53|109.19|107.19|0
1641480430000|2022-01-06 14:47:10|109.41|107.41|109.47|107.47|109.64|107.64|109.07|107.07|0
1641480440000|2022-01-06 14:47:20|109.41|107.41|109.64|107.64|109.64|107.64|109.41|107.41|0
1641480450000|2022-01-06 14:47:30|109.53|107.53|109.3|107.3|109.53|107.53|109.3|107.3|0
1641480460000|2022-01-06 14:47:40|109.07|107.07|108.62|106.62|109.07|107.07|108.51|106.51|0
1641480470000|2022-01-06 14:47:50|108.28|106.28|108.17|106.17|108.28|106.28|108.17|106.17|0
1641480480000|2022-01-06 14:48:00|108.28|106.28|108.39|106.39|108.51|106.51|108.28|106.28|0
1641480490000|2022-01-06 14:48:10|107.94|105.94|108.17|106.17|108.22|106.22|107.94|105.94|0
1641480500000|2022-01-06 14:48:20|108.06|106.06|108.39|106.39|108.39|106.39|108.06|106.06|0
1641480510000|2022-01-06 14:48:30|108.06|106.06|107.94|105.94|108.17|106.17|107.94|105.94|0
1641480520000|2022-01-06 14:48:40|108.17|106.17|108.51|106.51|108.51|106.51|108.17|106.17|0
1641480530000|2022-01-06 14:48:50|108.28|106.28|107.83|105.83|108.28|106.28|107.83|105.83|0
1641480540000|2022-01-06 14:49:00|107.72|105.72|107.94|105.94|107.94|105.94|107.72|105.72|0
1641480550000|2022-01-06 14:49:10|108.05|106.05|107.6|105.6|108.05|106.05|107.6|105.6|0
1641480560000|2022-01-06 14:49:20|107.72|105.72|106.6|104.6|107.72|105.72|106.6|104.6|0
1641480570000|2022-01-06 14:49:30|106.49|104.49|106.37|104.37|106.49|104.49|106.37|104.37|0
1641480580000|2022-01-06 14:49:40|106.26|104.26|105.71|103.71|106.26|104.26|105.71|103.71|0
1641480590000|2022-01-06 14:49:50|105.65|103.65|105.37|103.37|105.65|103.65|105.26|103.26|0
1641480600000|2022-01-06 14:50:00|105.71|103.71|105.48|103.48|105.71|103.71|105.48|103.48|0
1641480610000|2022-01-06 14:50:10|105.37|103.37|105.15|103.15|105.37|103.37|104.71|102.71|0
1641480620000|2022-01-06 14:50:20|104.93|102.93|104.27|102.27|104.93|102.93|103.94|101.94|0
1641480630000|2022-01-06 14:50:30|104.6|102.6|104.38|102.38|104.6|102.6|104.38|102.38|0
1641480640000|2022-01-06 14:50:40|104.27|102.27|104.49|102.49|104.49|102.49|104.27|102.27|0
1641480650000|2022-01-06 14:50:50|104.6|102.6|104.16|102.16|104.6|102.6|103.94|101.94|0
1641480660000|2022-01-06 14:51:00|104.05|102.05|104.71|102.71|104.71|102.71|103.94|101.94|0
1641480670000|2022-01-06 14:51:10|105.15|103.15|104.93|102.93|105.15|103.15|104.93|102.93|0
1641480680000|2022-01-06 14:51:20|104.82|102.82|106.19|104.19|106.19|104.19|104.82|102.82|0
1641480690000|2022-01-06 14:51:30|106.08|104.08|106.19|104.19|106.3|104.3|106.08|104.08|0
1641480700000|2022-01-06 14:51:40|105.97|103.97|106.08|104.08|106.3|104.3|105.97|103.97|0
1641480710000|2022-01-06 14:51:50|106.52|104.52|106.86|104.86|106.86|104.86|106.41|104.41|0
1641480720000|2022-01-06 14:52:00|106.74|104.74|107.41|105.41|107.41|105.41|106.74|104.74|0
1641480730000|2022-01-06 14:52:10|107.19|105.19|107.19|105.19|107.19|105.19|107.08|105.08|0
1641480740000|2022-01-06 14:52:20|107.53|105.53|107.64|105.64|107.86|105.86|107.53|105.53|0
1641480750000|2022-01-06 14:52:30|107.08|105.08|106.97|104.97|107.08|105.08|106.74|104.74|0
1641480760000|2022-01-06 14:52:40|107.3|105.3|107.64|105.64|107.64|105.64|107.19|105.19|0
1641480770000|2022-01-06 14:52:50|108.2|106.2|108.09|106.09|108.2|106.2|107.97|105.97|0
1641480780000|2022-01-06 14:53:00|108.42|106.42|107.97|105.97|108.42|106.42|107.97|105.97|0
1641480790000|2022-01-06 14:53:10|107.75|105.75|107.52|105.52|107.75|105.75|107.52|105.52|0
1641480800000|2022-01-06 14:53:20|107.41|105.41|107.19|105.19|107.41|105.41|107.19|105.19|0
1641480810000|2022-01-06 14:53:30|107.3|105.3|106.63|104.63|107.3|105.3|106.41|104.41|0
1641480820000|2022-01-06 14:53:40|106.74|104.74|105.74|103.74|106.74|104.74|105.74|103.74|0
1641480830000|2022-01-06 14:53:50|106.08|104.08|106.74|104.74|106.74|104.74|106.08|104.08|0
1641480840000|2022-01-06 14:54:00|106.52|104.52|106.85|104.85|106.85|104.85|106.52|104.52|0
1641480850000|2022-01-06 14:54:10|106.74|104.74|106.08|104.08|106.74|104.74|105.85|103.85|0
1641480860000|2022-01-06 14:54:20|105.41|103.41|105.41|103.41|105.63|103.63|105.41|103.41|0
1641480870000|2022-01-06 14:54:30|104.64|102.64|104.42|102.42|104.64|102.64|104.2|102.2|0
1641480880000|2022-01-06 14:54:40|104.09|102.09|104.09|102.09|104.31|102.31|104.09|102.09|0
1641480890000|2022-01-06 14:54:50|104.2|102.2|102.67|100.67|104.2|102.2|102.67|100.67|0
1641480900000|2022-01-06 14:55:00|102.46|100.46|103.22|101.22|103.22|101.22|102.46|100.46|0
1641480910000|2022-01-06 14:55:10|103.55|101.55|103.49|101.49|103.76|101.76|103.49|101.49|0
1641480920000|2022-01-06 14:55:20|103.65|101.65|103.76|101.76|103.76|101.76|103.65|101.65|0
1641480930000|2022-01-06 14:55:30|104.09|102.09|103.76|101.76|104.09|102.09|103.76|101.76|0
1641480940000|2022-01-06 14:55:40|103.65|101.65|103.65|101.65|103.76|101.76|103.55|101.55|0
1641480950000|2022-01-06 14:55:50|103.76|101.76|104.09|102.09|104.09|102.09|103.76|101.76|0
1641480960000|2022-01-06 14:56:00|104.53|102.53|104.97|102.97|105.41|103.41|104.53|102.53|0
1641480970000|2022-01-06 14:56:10|104.53|102.53|103.76|101.76|104.53|102.53|103.76|101.76|0
1641480980000|2022-01-06 14:56:20|103.11|101.11|102.78|100.78|103.11|101.11|102.78|100.78|0
1641480990000|2022-01-06 14:56:30|102.57|100.57|99.36|97.36|102.67|100.67|99.36|97.36|0
1641481000000|2022-01-06 14:56:40|99.58|97.58|102.23|100.23|102.23|100.23|99.58|97.58|0
1641481010000|2022-01-06 14:56:50|101.9|99.9|101.9|99.9|102.01|100.01|101.79|99.79|0
1641481020000|2022-01-06 14:57:00|101.79|99.79|101.47|99.47|101.79|99.79|101.47|99.47|0
1641481030000|2022-01-06 14:57:10|101.58|99.58|101.58|99.58|101.58|99.58|101.15|99.15|0
1641481040000|2022-01-06 14:57:20|101.69|99.69|101.36|99.36|101.69|99.69|101.36|99.36|0
1641481050000|2022-01-06 14:57:30|101.41|99.41|101.58|99.58|101.58|99.58|101.36|99.36|0
1641481060000|2022-01-06 14:57:40|101.69|99.69|101.15|99.15|101.69|99.69|101.15|99.15|0
1641481070000|2022-01-06 14:57:50|101.36|99.36|101.25|99.25|101.47|99.47|101.15|99.15|0
1641481080000|2022-01-06 14:58:00|101.36|99.36|101.36|99.36|101.69|99.69|101.36|99.36|0
1641481090000|2022-01-06 14:58:10|101.15|99.15|100.5|98.5|101.15|99.15|100.4|98.4|0
1641481100000|2022-01-06 14:58:20|100.4|98.4|99.97|97.97|100.4|98.4|99.97|97.97|0
1641481110000|2022-01-06 14:58:30|99.86|97.86|99.86|97.86|100.07|98.07|99.86|97.86|0
1641481120000|2022-01-06 14:58:40|99.75|97.75|100.23|98.23|100.23|98.23|99.75|97.75|0
1641481130000|2022-01-06 14:58:50|100.07|98.07|99.86|97.86|100.18|98.18|99.86|97.86|0
1641481140000|2022-01-06 14:59:00|100.18|98.18|100.07|98.07|100.5|98.5|100.07|98.07|0
1641481150000|2022-01-06 14:59:10|99.86|97.86|98.08|96.08|99.86|97.86|98.08|96.08|0
1641481160000|2022-01-06 14:59:20|98.18|96.18|98.29|96.29|98.4|96.4|98.08|96.08|0
1641481170000|2022-01-06 14:59:30|98.18|96.18|99.25|97.25|99.25|97.25|98.18|96.18|0
1641481180000|2022-01-06 14:59:40|99.31|97.31|99.2|97.2|99.31|97.31|98.99|96.99|0
1641481190000|2022-01-06 14:59:50|99.1|97.1|99.42|97.42|99.42|97.42|98.99|96.99|0
1641481200000|2022-01-06 15:00:00|99.31|97.31|99.84|97.84|99.84|97.84|99.31|97.31|0
1641481210000|2022-01-06 15:00:10|100.86|98.86|101.29|99.29|101.29|99.29|100.81|98.81|0
1641481220000|2022-01-06 15:00:20|100.7|98.7|99.52|97.52|100.7|98.7|99.52|97.52|0
1641481230000|2022-01-06 15:00:30|98.67|96.67|98.25|96.25|98.78|96.78|98.25|96.25|0
1641481240000|2022-01-06 15:00:40|98.57|96.57|98.35|96.35|98.67|96.67|98.35|96.35|0
1641481250000|2022-01-06 15:00:50|98.25|96.25|97.72|95.72|98.25|96.25|97.72|95.72|0
1641481260000|2022-01-06 15:01:00|97.51|95.51|98.88|96.88|98.88|96.88|97.51|95.51|0
1641481270000|2022-01-06 15:01:10|98.67|96.67|98.46|96.46|98.88|96.88|98.46|96.46|0
1641481280000|2022-01-06 15:01:20|98.04|96.04|98.35|96.35|98.56|96.56|98.04|96.04|0
1641481290000|2022-01-06 15:01:30|98.67|96.67|98.25|96.25|98.67|96.67|98.25|96.25|0
1641481300000|2022-01-06 15:01:40|98.14|96.14|98.83|96.83|98.83|96.83|98.14|96.14|0
1641481310000|2022-01-06 15:01:50|99.2|97.2|98.67|96.67|99.2|97.2|98.67|96.67|0
1641481320000|2022-01-06 15:02:00|98.83|96.83|98.72|96.72|98.99|96.99|98.72|96.72|0
1641481330000|2022-01-06 15:02:10|98.51|96.51|98.35|96.35|98.72|96.72|98.35|96.35|0
1641481340000|2022-01-06 15:02:20|98.25|96.25|98.35|96.35|98.46|96.46|98.04|96.04|0
1641481350000|2022-01-06 15:02:30|98.56|96.56|98.67|96.67|98.67|96.67|98.14|96.14|0
1641481360000|2022-01-06 15:02:40|98.35|96.35|98.19|96.19|98.35|96.35|98.14|96.14|0
1641481370000|2022-01-06 15:02:50|98.35|96.35|98.03|96.03|98.35|96.35|98.03|96.03|0
1641481380000|2022-01-06 15:03:00|98.25|96.25|98.35|96.35|98.78|96.78|98.25|96.25|0
1641481390000|2022-01-06 15:03:10|98.3|96.3|98.03|96.03|98.3|96.3|97.93|95.93|0
1641481400000|2022-01-06 15:03:20|97.93|95.93|98.03|96.03|98.03|96.03|97.93|95.93|0
1641481410000|2022-01-06 15:03:30|98.35|96.35|98.14|96.14|98.35|96.35|98.14|96.14|0
1641481420000|2022-01-06 15:03:40|98.35|96.35|98.03|96.03|98.35|96.35|98.03|96.03|0
1641481430000|2022-01-06 15:03:50|97.93|95.93|98.46|96.46|98.46|96.46|97.93|95.93|0
1641481440000|2022-01-06 15:04:00|98.67|96.67|98.46|96.46|98.67|96.67|98.03|96.03|0
1641481450000|2022-01-06 15:04:10|98.78|96.78|98.67|96.67|98.78|96.78|98.25|96.25|0
1641481460000|2022-01-06 15:04:20|98.25|96.25|97.82|95.82|98.35|96.35|97.82|95.82|0
1641481470000|2022-01-06 15:04:30|97.51|95.51|97.19|95.19|97.51|95.51|97.19|95.19|0
1641481480000|2022-01-06 15:04:40|97.09|95.09|96.88|94.88|97.19|95.19|96.88|94.88|0
1641481490000|2022-01-06 15:04:50|96.98|94.98|96.77|94.77|96.98|94.98|96.72|94.72|0
1641481500000|2022-01-06 15:05:00|96.56|94.56|96.14|94.14|96.56|94.56|96.14|94.14|0
1641481510000|2022-01-06 15:05:10|96.56|94.56|96.04|94.04|96.56|94.56|95.93|93.93|0
1641481520000|2022-01-06 15:05:20|96.14|94.14|95.62|93.62|96.14|94.14|95.31|93.31|0
1641481530000|2022-01-06 15:05:30|95.73|93.73|95.52|93.52|95.73|93.73|95.41|93.41|0
1641481540000|2022-01-06 15:05:40|95.21|93.21|95.52|93.52|95.52|93.52|95.21|93.21|0
1641481550000|2022-01-06 15:05:50|96.25|94.25|95.93|93.93|96.25|94.25|95.93|93.93|0
1641481560000|2022-01-06 15:06:00|96.25|94.25|96.14|94.14|96.35|94.35|96.04|94.04|0
1641481570000|2022-01-06 15:06:10|95.83|93.83|95.52|93.52|95.93|93.93|95.31|93.31|0
1641481580000|2022-01-06 15:06:20|95.83|93.83|95.73|93.73|96.04|94.04|95.73|93.73|0
1641481590000|2022-01-06 15:06:30|95.62|93.62|95.52|93.52|95.62|93.62|95.21|93.21|0
1641481600000|2022-01-06 15:06:40|95.62|93.62|95.41|93.41|95.62|93.62|95.41|93.41|0
1641481610000|2022-01-06 15:06:50|95.1|93.1|95.31|93.31|95.31|93.31|95|93|0
1641481620000|2022-01-06 15:07:00|95|93|95.21|93.21|95.21|93.21|95|93|0
1641481630000|2022-01-06 15:07:10|95.1|93.1|95.31|93.31|95.31|93.31|95.1|93.1|0
1641481640000|2022-01-06 15:07:20|95.21|93.21|95.62|93.62|95.62|93.62|95.21|93.21|0
1641481650000|2022-01-06 15:07:30|96.25|94.25|96.19|94.19|96.56|94.56|96.19|94.19|0
1641481660000|2022-01-06 15:07:40|96.04|94.04|95.73|93.73|96.04|94.04|95.73|93.73|0
1641481670000|2022-01-06 15:07:50|95.83|93.83|95.67|93.67|95.83|93.83|95.67|93.67|0
1641481680000|2022-01-06 15:08:00|96.14|94.14|96.66|94.66|96.66|94.66|96.14|94.14|0
1641481690000|2022-01-06 15:08:10|97.08|95.08|97.71|95.71|97.71|95.71|96.66|94.66|0
1641481700000|2022-01-06 15:08:20|97.61|95.61|98.03|96.03|98.03|96.03|97.61|95.61|0
1641481710000|2022-01-06 15:08:30|97.82|95.82|97.29|95.29|97.82|95.82|97.19|95.19|0
1641481720000|2022-01-06 15:08:40|97.4|95.4|97.98|95.98|97.98|95.98|97.4|95.4|0
1641481730000|2022-01-06 15:08:50|97.82|95.82|97.93|95.93|98.35|96.35|97.82|95.82|0
1641481740000|2022-01-06 15:09:00|97.4|95.4|96.77|94.77|97.4|95.4|96.77|94.77|0
1641481750000|2022-01-06 15:09:10|96.66|94.66|96.77|94.77|97.08|95.08|96.66|94.66|0
1641481760000|2022-01-06 15:09:20|96.98|94.98|96.35|94.35|96.98|94.98|96.35|94.35|0
1641481770000|2022-01-06 15:09:30|96.25|94.25|96.87|94.87|96.87|94.87|96.25|94.25|0
1641481780000|2022-01-06 15:09:40|96.66|94.66|96.35|94.35|96.66|94.66|96.35|94.35|0
1641481790000|2022-01-06 15:09:50|96.5|94.5|95.72|93.72|96.5|94.5|95.72|93.72|0
1641481800000|2022-01-06 15:10:00|95.41|93.41|96.35|94.35|96.35|94.35|95.41|93.41|0
1641481810000|2022-01-06 15:10:10|96.04|94.04|96.24|94.24|96.24|94.24|95.83|93.83|0
1641481820000|2022-01-06 15:10:20|96.04|94.04|96.56|94.56|96.56|94.56|95.83|93.83|0
1641481830000|2022-01-06 15:10:30|96.45|94.45|96.14|94.14|96.45|94.45|96.14|94.14|0
1641481840000|2022-01-06 15:10:40|96.04|94.04|95.83|93.83|96.24|94.24|95.83|93.83|0
1641481850000|2022-01-06 15:10:50|95.72|93.72|95.93|93.93|95.93|93.93|95.72|93.72|0
1641481860000|2022-01-06 15:11:00|95.83|93.83|95.72|93.72|95.93|93.93|95.62|93.62|0
1641481870000|2022-01-06 15:11:10|95.41|93.41|94.48|92.48|95.41|93.41|94.48|92.48|0
1641481880000|2022-01-06 15:11:20|93.97|91.97|93.97|91.97|93.97|91.97|93.76|91.76|0
1641481890000|2022-01-06 15:11:30|94.17|92.17|94.07|92.07|94.27|92.27|94.07|92.07|0
1641481900000|2022-01-06 15:11:40|94.17|92.17|94.27|92.27|94.27|92.27|93.86|91.86|0
1641481910000|2022-01-06 15:11:50|94.07|92.07|93.66|91.66|94.07|92.07|93.66|91.66|0
1641481920000|2022-01-06 15:12:00|93.55|91.55|93.45|91.45|93.55|91.55|93.35|91.35|0
1641481930000|2022-01-06 15:12:10|93.86|91.86|94.27|92.27|94.27|92.27|93.76|91.76|0
1641481940000|2022-01-06 15:12:20|94.07|92.07|93.96|91.96|94.17|92.17|93.96|91.96|0
1641481950000|2022-01-06 15:12:30|93.71|91.71|93.76|91.76|93.76|91.76|93.55|91.55|0
1641481960000|2022-01-06 15:12:40|94.38|92.38|93.96|91.96|94.58|92.58|93.96|91.96|0
1641481970000|2022-01-06 15:12:50|93.86|91.86|94.27|92.27|94.48|92.48|93.86|91.86|0
1641481980000|2022-01-06 15:13:00|94.38|92.38|94.38|92.38|94.48|92.48|94.38|92.38|0
1641481990000|2022-01-06 15:13:10|94.43|92.43|95.1|93.1|95.1|93.1|94.43|92.43|0
1641482000000|2022-01-06 15:13:20|95.31|93.31|95.62|93.62|95.62|93.62|95.2|93.2|0
1641482010000|2022-01-06 15:13:30|95.41|93.41|95.31|93.31|95.51|93.51|95.31|93.31|0
1641482020000|2022-01-06 15:13:40|95.41|93.41|96.35|94.35|96.35|94.35|95.41|93.41|0
1641482030000|2022-01-06 15:13:50|96.77|94.77|96.97|94.97|97.4|95.4|96.77|94.77|0
1641482040000|2022-01-06 15:14:00|96.66|94.66|96.66|94.66|96.66|94.66|96.56|94.56|0
1641482050000|2022-01-06 15:14:10|96.45|94.45|97.08|95.08|97.08|95.08|96.24|94.24|0
1641482060000|2022-01-06 15:14:20|97.18|95.18|97.18|95.18|97.18|95.18|96.87|94.87|0
1641482070000|2022-01-06 15:14:30|97.02|95.02|96.76|94.76|97.02|95.02|96.76|94.76|0
1641482080000|2022-01-06 15:14:40|96.87|94.87|97.39|95.39|97.39|95.39|96.87|94.87|0
1641482090000|2022-01-06 15:14:50|97.29|95.29|97.13|95.13|97.34|95.34|97.13|95.13|0
1641482100000|2022-01-06 15:15:00|97.08|95.08|97.71|95.71|97.71|95.71|97.08|95.08|0
1641482110000|2022-01-06 15:15:10|98.03|96.03|97.71|95.71|98.34|96.34|97.71|95.71|0
1641482120000|2022-01-06 15:15:20|97.6|95.6|98.03|96.03|98.24|96.24|97.6|95.6|0
1641482130000|2022-01-06 15:15:30|98.66|96.66|98.87|96.87|98.87|96.87|98.66|96.66|0
1641482140000|2022-01-06 15:15:40|98.56|96.56|98.77|96.77|98.77|96.77|98.45|96.45|0
1641482150000|2022-01-06 15:15:50|99.3|97.3|99.41|97.41|99.62|97.62|99.3|97.3|0
1641482160000|2022-01-06 15:16:00|99.19|97.19|98.66|96.66|99.19|97.19|98.56|96.56|0
1641482170000|2022-01-06 15:16:10|98.45|96.45|99.62|97.62|99.62|97.62|98.45|96.45|0
1641482180000|2022-01-06 15:16:20|100.05|98.05|100.15|98.15|100.15|98.15|100.05|98.05|0
1641482190000|2022-01-06 15:16:30|100.8|98.8|100.26|98.26|100.8|98.8|100.26|98.26|0
1641482200000|2022-01-06 15:16:40|100.05|98.05|100.15|98.15|100.58|98.58|100.05|98.05|0
1641482210000|2022-01-06 15:16:50|100.05|98.05|100.69|98.69|100.69|98.69|100.05|98.05|0
1641482220000|2022-01-06 15:17:00|100.58|98.58|100.58|98.58|100.58|98.58|100.48|98.48|0
1641482230000|2022-01-06 15:17:10|101.01|99.01|101.55|99.55|101.55|99.55|101.01|99.01|0
1641482240000|2022-01-06 15:17:20|101.45|99.45|101.23|99.23|101.45|99.45|101.12|99.12|0
1641482250000|2022-01-06 15:17:30|101.12|99.12|101.55|99.55|101.55|99.55|100.91|98.91|0
1641482260000|2022-01-06 15:17:40|101.12|99.12|100.91|98.91|101.12|99.12|100.91|98.91|0
1641482270000|2022-01-06 15:17:50|100.8|98.8|100.8|98.8|100.8|98.8|100.69|98.69|0
1641482280000|2022-01-06 15:18:00|101.01|99.01|100.26|98.26|101.01|99.01|100.26|98.26|0
1641482290000|2022-01-06 15:18:10|100.48|98.48|99.94|97.94|100.48|98.48|99.94|97.94|0
1641482300000|2022-01-06 15:18:20|100.05|98.05|99.4|97.4|100.05|98.05|99.4|97.4|0
1641482310000|2022-01-06 15:18:30|99.62|97.62|99.19|97.19|99.62|97.62|99.09|97.09|0
1641482320000|2022-01-06 15:18:40|99.3|97.3|98.55|96.55|99.51|97.51|98.55|96.55|0
1641482330000|2022-01-06 15:18:50|98.45|96.45|98.55|96.55|98.55|96.55|98.45|96.45|0
1641482340000|2022-01-06 15:19:00|98.24|96.24|99.19|97.19|99.19|97.19|98.13|96.13|0
1641482350000|2022-01-06 15:19:10|99.3|97.3|98.87|96.87|99.4|97.4|98.87|96.87|0
1641482360000|2022-01-06 15:19:20|98.66|96.66|98.66|96.66|98.77|96.77|98.66|96.66|0
1641482370000|2022-01-06 15:19:30|98.55|96.55|98.13|96.13|98.55|96.55|98.13|96.13|0
1641482380000|2022-01-06 15:19:40|98.02|96.02|97.39|95.39|98.02|96.02|97.39|95.39|0
1641482390000|2022-01-06 15:19:50|97.5|95.5|97.29|95.29|97.5|95.5|97.08|95.08|0
1641482400000|2022-01-06 15:20:00|97.39|95.39|97.6|95.6|97.6|95.6|97.39|95.39|0
1641482410000|2022-01-06 15:20:10|97.92|95.92|97.5|95.5|97.92|95.92|97.5|95.5|0
1641482420000|2022-01-06 15:20:20|97.6|95.6|98.45|96.45|98.45|96.45|97.6|95.6|0
1641482430000|2022-01-06 15:20:30|98.34|96.34|98.87|96.87|98.87|96.87|98.34|96.34|0
1641482440000|2022-01-06 15:20:40|98.98|96.98|99.08|97.08|99.08|97.08|98.55|96.55|0
1641482450000|2022-01-06 15:20:50|98.98|96.98|98.98|96.98|98.98|96.98|98.87|96.87|0
1641482460000|2022-01-06 15:21:00|99.72|97.72|100.26|98.26|100.26|98.26|99.62|97.62|0
1641482470000|2022-01-06 15:21:10|100.69|98.69|100.69|98.69|100.8|98.8|100.69|98.69|0
1641482480000|2022-01-06 15:21:20|100.9|98.9|100.37|98.37|100.9|98.9|100.37|98.37|0
1641482490000|2022-01-06 15:21:30|100.15|98.15|99.83|97.83|100.26|98.26|99.83|97.83|0
1641482500000|2022-01-06 15:21:40|99.4|97.4|98.66|96.66|99.4|97.4|98.66|96.66|0
1641482510000|2022-01-06 15:21:50|98.55|96.55|97.81|95.81|98.55|96.55|97.81|95.81|0
1641482520000|2022-01-06 15:22:00|97.6|95.6|97.71|95.71|97.71|95.71|97.18|95.18|0
1641482530000|2022-01-06 15:22:10|97.18|95.18|97.39|95.39|97.39|95.39|96.97|94.97|0
1641482540000|2022-01-06 15:22:20|97.28|95.28|98.02|96.02|98.02|96.02|97.28|95.28|0
1641482550000|2022-01-06 15:22:30|98.13|96.13|98.66|96.66|98.66|96.66|97.81|95.81|0
1641482560000|2022-01-06 15:22:40|99.3|97.3|99.4|97.4|99.4|97.4|99.19|97.19|0
1641482570000|2022-01-06 15:22:50|99.62|97.62|99.62|97.62|99.62|97.62|99.62|97.62|0
1641482580000|2022-01-06 15:23:00|99.4|97.4|99.72|97.72|99.72|97.72|99.3|97.3|0
1641482590000|2022-01-06 15:23:10|100.15|98.15|99.99|97.99|100.15|98.15|99.94|97.94|0
1641482600000|2022-01-06 15:23:20|100.26|98.26|100.26|98.26|100.42|98.42|100.26|98.26|0
1641482610000|2022-01-06 15:23:30|100.15|98.15|99.72|97.72|100.15|98.15|99.62|97.62|0
1641482620000|2022-01-06 15:23:40|99.61|97.61|99.83|97.83|99.83|97.83|99.51|97.51|0
1641482630000|2022-01-06 15:23:50|99.72|97.72|99.61|97.61|99.72|97.72|99.4|97.4|0
1641482640000|2022-01-06 15:24:00|99.51|97.51|99.19|97.19|99.51|97.51|99.19|97.19|0
1641482650000|2022-01-06 15:24:10|98.87|96.87|99.29|97.29|99.29|97.29|98.87|96.87|0
1641482660000|2022-01-06 15:24:20|99.83|97.83|100.26|98.26|100.31|98.31|99.83|97.83|0
1641482670000|2022-01-06 15:24:30|100.36|98.36|100.47|98.47|100.47|98.47|100.36|98.36|0
1641482680000|2022-01-06 15:24:40|100.69|98.69|101.01|99.01|101.01|99.01|100.15|98.15|0
1641482690000|2022-01-06 15:24:50|101.33|99.33|101.55|99.55|101.55|99.55|101.33|99.33|0
1641482700000|2022-01-06 15:25:00|101.87|99.87|102.52|100.52|102.52|100.52|101.87|99.87|0
1641482710000|2022-01-06 15:25:10|102.2|100.2|102.31|100.31|102.31|100.31|102.2|100.2|0
1641482720000|2022-01-06 15:25:20|102.52|100.52|102.74|100.74|103.07|101.07|102.52|100.52|0
1641482730000|2022-01-06 15:25:30|102.63|100.63|103.29|101.29|103.29|101.29|102.63|100.63|0
1641482740000|2022-01-06 15:25:40|103.4|101.4|104.05|102.05|104.05|102.05|103.4|101.4|0
1641482750000|2022-01-06 15:25:50|104.49|102.49|104.72|102.72|104.72|102.72|104.49|102.49|0
1641482760000|2022-01-06 15:26:00|104.6|102.6|105.38|103.38|105.38|103.38|104.49|102.49|0
1641482770000|2022-01-06 15:26:10|105.49|103.49|105.6|103.6|105.71|103.71|105.49|103.49|0
1641482780000|2022-01-06 15:26:20|105.71|103.71|106.16|104.16|106.16|104.16|105.71|103.71|0
1641482790000|2022-01-06 15:26:30|106.27|104.27|105.71|103.71|106.38|104.38|105.71|103.71|0
1641482800000|2022-01-06 15:26:40|105.6|103.6|106.04|104.04|106.04|104.04|105.6|103.6|0
1641482810000|2022-01-06 15:26:50|105.93|103.93|105.71|103.71|105.93|103.93|105.71|103.71|0
1641482820000|2022-01-06 15:27:00|106.04|104.04|105.16|103.16|106.04|104.04|105.16|103.16|0
1641482830000|2022-01-06 15:27:10|105.27|103.27|105.16|103.16|105.27|103.27|105.16|103.16|0
1641482840000|2022-01-06 15:27:20|105.27|103.27|105.49|103.49|105.49|103.49|105.16|103.16|0
1641482850000|2022-01-06 15:27:30|105.93|103.93|106.27|104.27|106.27|104.27|105.76|103.76|0
1641482860000|2022-01-06 15:27:40|105.27|103.27|105.27|103.27|105.38|103.38|105.27|103.27|0
1641482870000|2022-01-06 15:27:50|105.16|103.16|105.05|103.05|105.16|103.16|105.05|103.05|0
1641482880000|2022-01-06 15:28:00|105.49|103.49|105.27|103.27|105.71|103.71|105.16|103.16|0
1641482890000|2022-01-06 15:28:10|105.04|103.04|105.27|103.27|105.27|103.27|105.04|103.04|0
1641482900000|2022-01-06 15:28:20|105.16|103.16|104.49|102.49|105.16|103.16|104.27|102.27|0
1641482910000|2022-01-06 15:28:30|104.71|102.71|104.16|102.16|104.71|102.71|104.16|102.16|0
1641482920000|2022-01-06 15:28:40|103.72|101.72|103.39|101.39|103.83|101.83|103.39|101.39|0
1641482930000|2022-01-06 15:28:50|103.29|101.29|104.16|102.16|104.16|102.16|103.29|101.29|0
1641482940000|2022-01-06 15:29:00|104.05|102.05|104.33|102.33|104.6|102.6|104.05|102.05|0
1641482950000|2022-01-06 15:29:10|104.27|102.27|103.5|101.5|104.27|102.27|103.5|101.5|0
1641482960000|2022-01-06 15:29:20|103.29|101.29|103.29|101.29|103.29|101.29|103.18|101.18|0
1641482970000|2022-01-06 15:29:30|103.61|101.61|103.83|101.83|103.94|101.94|103.61|101.61|0
1641482980000|2022-01-06 15:29:40|103.61|101.61|103.34|101.34|103.83|101.83|103.34|101.34|0
1641482990000|2022-01-06 15:29:50|103.61|101.61|103.07|101.07|103.61|101.61|103.07|101.07|0
1641483000000|2022-01-06 15:30:00|102.52|100.52|105.04|103.04|105.04|103.04|102.52|100.52|0
1641483010000|2022-01-06 15:30:10|105.1|103.1|104.82|102.82|105.1|103.1|104.82|102.82|0
1641483020000|2022-01-06 15:30:20|104.71|102.71|104.82|102.82|104.82|102.82|104.71|102.71|0
1641483030000|2022-01-06 15:30:30|104.16|102.16|104.71|102.71|104.71|102.71|104.16|102.16|0
1641483040000|2022-01-06 15:30:40|104.6|102.6|105.49|103.49|105.49|103.49|104.16|102.16|0
1641483050000|2022-01-06 15:30:50|105.71|103.71|105.21|103.21|105.71|103.71|105.04|103.04|0
1641483060000|2022-01-06 15:31:00|105.38|103.38|105.71|103.71|105.71|103.71|105.26|103.26|0
1641483070000|2022-01-06 15:31:10|105.6|103.6|107.94|105.94|107.94|105.94|105.6|103.6|0
1641483080000|2022-01-06 15:31:20|104.89|102.89|105.11|103.11|105.34|103.34|104.89|102.89|0
1641483090000|2022-01-06 15:31:30|105.56|103.56|105.11|103.11|105.56|103.56|104.89|102.89|0
1641483100000|2022-01-06 15:31:40|105.22|103.22|104.67|102.67|105.22|103.22|104.67|102.67|0
1641483110000|2022-01-06 15:31:50|104.78|102.78|105.22|103.22|105.34|103.34|104.78|102.78|0
1641483120000|2022-01-06 15:32:00|105.34|103.34|105.11|103.11|105.34|103.34|105.11|103.11|0
1641483130000|2022-01-06 15:32:10|105.34|103.34|105.78|103.78|105.78|103.78|105.34|103.34|0
1641483140000|2022-01-06 15:32:20|105.89|103.89|106.45|104.45|106.45|104.45|105.78|103.78|0
1641483150000|2022-01-06 15:32:30|106|104|105.67|103.67|106|104|105.67|103.67|0
1641483160000|2022-01-06 15:32:40|105.78|103.78|106.12|104.12|106.23|104.23|105.78|103.78|0
1641483170000|2022-01-06 15:32:50|106|104|106.23|104.23|106.34|104.34|106|104|0
1641483180000|2022-01-06 15:33:00|106.12|104.12|106.68|104.68|106.68|104.68|106|104|0
1641483190000|2022-01-06 15:33:10|106.45|104.45|106.34|104.34|106.68|104.68|106.34|104.34|0
1641483200000|2022-01-06 15:33:20|106.84|104.84|106.79|104.79|106.84|104.84|106.79|104.79|0
1641483210000|2022-01-06 15:33:30|107.01|105.01|107.12|105.12|107.12|105.12|107.01|105.01|0
1641483220000|2022-01-06 15:33:40|107.01|105.01|107.24|105.24|107.58|105.58|107.01|105.01|0
1641483230000|2022-01-06 15:33:50|107.8|105.8|107.85|105.85|107.86|105.86|107.69|105.69|0
1641483240000|2022-01-06 15:34:00|107.57|105.57|107.46|105.46|107.57|105.57|107.01|105.01|0
1641483250000|2022-01-06 15:34:10|107.24|105.24|107.57|105.57|107.57|105.57|107.24|105.24|0
1641483260000|2022-01-06 15:34:20|107.24|105.24|107.57|105.57|107.57|105.57|107.24|105.24|0
1641483270000|2022-01-06 15:34:30|107.07|105.07|106.9|104.9|107.07|105.07|106.79|104.79|0
1641483280000|2022-01-06 15:34:40|106.56|104.56|107.01|105.01|107.24|105.24|106.56|104.56|0
1641483290000|2022-01-06 15:34:50|106.79|104.79|106.34|104.34|106.79|104.79|106.23|104.23|0
1641483300000|2022-01-06 15:35:00|106.23|104.23|105.78|103.78|106.23|104.23|105.56|103.56|0
1641483310000|2022-01-06 15:35:10|106|104|106.45|104.45|106.56|104.56|106|104|0
1641483320000|2022-01-06 15:35:20|106.34|104.34|106.23|104.23|106.34|104.34|106.23|104.23|0
1641483330000|2022-01-06 15:35:30|106.11|104.11|105.89|103.89|106.34|104.34|105.89|103.89|0
1641483340000|2022-01-06 15:35:40|105.83|103.83|105.44|103.44|105.83|103.83|105.33|103.33|0
1641483350000|2022-01-06 15:35:50|105.11|103.11|105.11|103.11|105.33|103.33|105.11|103.11|0
1641483360000|2022-01-06 15:36:00|104.78|102.78|105.22|103.22|105.22|103.22|104.78|102.78|0
1641483370000|2022-01-06 15:36:10|105.44|103.44|105|103|105.44|103.44|105|103|0
1641483380000|2022-01-06 15:36:20|105.11|103.11|105|103|105.11|103.11|104.89|102.89|0
1641483390000|2022-01-06 15:36:30|105.11|103.11|105.11|103.11|105.11|103.11|105|103|0
1641483400000|2022-01-06 15:36:40|106|104|105.89|103.89|106|104|105.67|103.67|0
1641483410000|2022-01-06 15:36:50|106.11|104.11|106.45|104.45|106.45|104.45|106.11|104.11|0
1641483420000|2022-01-06 15:37:00|106.34|104.34|107.12|105.12|107.12|105.12|106.34|104.34|0
1641483430000|2022-01-06 15:37:10|107.01|105.01|106.79|104.79|107.01|105.01|106.79|104.79|0
1641483440000|2022-01-06 15:37:20|107.01|105.01|107.12|105.12|107.12|105.12|107.01|105.01|0
1641483450000|2022-01-06 15:37:30|107.01|105.01|108.14|106.14|108.14|106.14|107.01|105.01|0
1641483460000|2022-01-06 15:37:40|108.25|106.25|107.69|105.69|108.36|106.36|107.69|105.69|0
1641483470000|2022-01-06 15:37:50|108.02|106.02|106.67|104.67|108.02|106.02|106.67|104.67|0
1641483480000|2022-01-06 15:38:00|106.78|104.78|106.78|104.78|107.12|105.12|106.78|104.78|0
1641483490000|2022-01-06 15:38:10|107.35|105.35|107.35|105.35|107.46|105.46|107.35|105.35|0
1641483500000|2022-01-06 15:38:20|106.34|104.34|106.45|104.45|106.45|104.45|106.34|104.34|0
1641483510000|2022-01-06 15:38:30|106.56|104.56|106|104|106.56|104.56|106|104|0
1641483520000|2022-01-06 15:38:40|106.11|104.11|106.11|104.11|106.28|104.28|106.11|104.11|0
1641483530000|2022-01-06 15:38:50|106.34|104.34|106.45|104.45|106.67|104.67|106.34|104.34|0
1641483540000|2022-01-06 15:39:00|107.23|105.23|107.63|105.63|107.63|105.63|107.12|105.12|0
1641483550000|2022-01-06 15:39:10|107.23|105.23|106.78|104.78|107.23|105.23|106.78|104.78|0
1641483560000|2022-01-06 15:39:20|106.9|104.9|107.01|105.01|107.06|105.06|106.9|104.9|0
1641483570000|2022-01-06 15:39:30|106.78|104.78|106.9|104.9|107.01|105.01|106.78|104.78|0
1641483580000|2022-01-06 15:39:40|106.45|104.45|106.9|104.9|106.9|104.9|106.45|104.45|0
1641483590000|2022-01-06 15:39:50|106.5|104.5|106.9|104.9|106.9|104.9|106.5|104.5|0
1641483600000|2022-01-06 15:40:00|107.23|105.23|107.68|105.68|107.8|105.8|107.23|105.23|0
1641483610000|2022-01-06 15:40:10|107.46|105.46|106.56|104.56|107.46|105.46|106.56|104.56|0
1641483620000|2022-01-06 15:40:20|106.67|104.67|106.67|104.67|106.67|104.67|106.33|104.33|0
1641483630000|2022-01-06 15:40:30|106.56|104.56|106.11|104.11|106.56|104.56|106.11|104.11|0
1641483640000|2022-01-06 15:40:40|106.45|104.45|105.66|103.66|106.45|104.45|105.66|103.66|0
1641483650000|2022-01-06 15:40:50|105.55|103.55|105.55|103.55|105.66|103.66|105.55|103.55|0
1641483660000|2022-01-06 15:41:00|105.44|103.44|105.66|103.66|105.66|103.66|105.44|103.44|0
1641483670000|2022-01-06 15:41:10|105.78|103.78|105.55|103.55|105.78|103.78|105.55|103.55|0
1641483680000|2022-01-06 15:41:20|105.44|103.44|105.11|103.11|105.44|103.44|105.11|103.11|0
1641483690000|2022-01-06 15:41:30|105.44|103.44|105.66|103.66|105.66|103.66|105.44|103.44|0
1641483700000|2022-01-06 15:41:40|105.61|103.61|105|103|105.61|103.61|105|103|0
1641483710000|2022-01-06 15:41:50|104.89|102.89|104.55|102.55|104.89|102.89|104.55|102.55|0
1641483720000|2022-01-06 15:42:00|104.66|102.66|104.66|102.66|104.77|102.77|104.66|102.66|0
1641483730000|2022-01-06 15:42:10|105|103|104.77|102.77|105|103|104.77|102.77|0
1641483740000|2022-01-06 15:42:20|104.55|102.55|104.83|102.83|104.83|102.83|104.55|102.55|0
1641483750000|2022-01-06 15:42:30|105.33|103.33|105.49|103.49|105.49|103.49|105.11|103.11|0
1641483760000|2022-01-06 15:42:40|105.77|103.77|104.88|102.88|105.77|103.77|104.88|102.88|0
1641483770000|2022-01-06 15:42:50|104.77|102.77|104.77|102.77|104.88|102.88|104.55|102.55|0
1641483780000|2022-01-06 15:43:00|105.11|103.11|105.11|103.11|105.33|103.33|105|103|0
1641483790000|2022-01-06 15:43:10|105.27|103.27|105.22|103.22|105.33|103.33|105.22|103.22|0
1641483800000|2022-01-06 15:43:20|105.55|103.55|106.22|104.22|106.22|104.22|105.55|103.55|0
1641483810000|2022-01-06 15:43:30|106.39|104.39|105.66|103.66|106.39|104.39|105.66|103.66|0
1641483820000|2022-01-06 15:43:40|105.89|103.89|105.44|103.44|105.89|103.89|105.44|103.44|0
1641483830000|2022-01-06 15:43:50|105.55|103.55|105.22|103.22|105.55|103.55|105.22|103.22|0
1641483840000|2022-01-06 15:44:00|104.99|102.99|105.89|103.89|105.89|103.89|104.99|102.99|0
1641483850000|2022-01-06 15:44:10|106|104|106.11|104.11|106.11|104.11|106|104|0
1641483860000|2022-01-06 15:44:20|105.77|103.77|105.44|103.44|105.77|103.77|105.44|103.44|0
1641483870000|2022-01-06 15:44:30|105.33|103.33|105.22|103.22|105.44|103.44|105.22|103.22|0
1641483880000|2022-01-06 15:44:40|105.11|103.11|105.11|103.11|105.22|103.22|105.11|103.11|0
1641483890000|2022-01-06 15:44:50|104.99|102.99|105.55|103.55|105.55|103.55|104.99|102.99|0
1641483900000|2022-01-06 15:45:00|105.88|103.88|106.33|104.33|106.33|104.33|105.66|103.66|0
1641483910000|2022-01-06 15:45:10|106.67|104.67|107|105|107|105|106.67|104.67|0
1641483920000|2022-01-06 15:45:20|106.89|104.89|106.89|104.89|107.12|105.12|106.78|104.78|0
1641483930000|2022-01-06 15:45:30|105.77|103.77|105.55|103.55|105.77|103.77|105.44|103.44|0
1641483940000|2022-01-06 15:45:40|105.66|103.66|105.44|103.44|105.77|103.77|105.44|103.44|0
1641483950000|2022-01-06 15:45:50|105.66|103.66|104.88|102.88|105.77|103.77|104.88|102.88|0
1641483960000|2022-01-06 15:46:00|104.94|102.94|105.1|103.1|105.1|103.1|104.94|102.94|0
1641483970000|2022-01-06 15:46:10|105.33|103.33|106.22|104.22|106.22|104.22|105.33|103.33|0
1641483980000|2022-01-06 15:46:20|106|104|106.11|104.11|106.11|104.11|105.71|103.71|0
1641483990000|2022-01-06 15:46:30|106|104|106.33|104.33|106.33|104.33|106|104|0
1641484000000|2022-01-06 15:46:40|106.22|104.22|106.38|104.38|106.38|104.38|106.11|104.11|0
1641484010000|2022-01-06 15:46:50|106.22|104.22|106.78|104.78|106.78|104.78|106.22|104.22|0
1641484020000|2022-01-06 15:47:00|106.89|104.89|107.68|105.68|107.68|105.68|106.89|104.89|0
1641484030000|2022-01-06 15:47:10|107.34|105.34|108.02|106.02|108.02|106.02|107.34|105.34|0
1641484040000|2022-01-06 15:47:20|108.13|106.13|108.93|106.93|108.93|106.93|108.13|106.13|0
1641484050000|2022-01-06 15:47:30|108.7|106.7|109.15|107.15|109.15|107.15|108.7|106.7|0
1641484060000|2022-01-06 15:47:40|108.93|106.93|109.04|107.04|109.04|107.04|108.93|106.93|0
1641484070000|2022-01-06 15:47:50|109.27|107.27|109.27|107.27|109.38|107.38|109.15|107.15|0
1641484080000|2022-01-06 15:48:00|109.15|107.15|109.27|107.27|109.27|107.27|108.93|106.93|0
1641484090000|2022-01-06 15:48:10|109.15|107.15|108.02|106.02|109.15|107.15|108.02|106.02|0
1641484100000|2022-01-06 15:48:20|108.24|106.24|108.36|106.36|108.36|106.36|108.24|106.24|0
1641484110000|2022-01-06 15:48:30|108.47|106.47|108.24|106.24|108.47|106.47|108.02|106.02|0
1641484120000|2022-01-06 15:48:40|107.79|105.79|107.45|105.45|107.79|105.79|107.34|105.34|0
1641484130000|2022-01-06 15:48:50|107.57|105.57|107.57|105.57|107.57|105.57|107.45|105.45|0
1641484140000|2022-01-06 15:49:00|107.45|105.45|107.23|105.23|107.45|105.45|107.11|105.11|0
1641484150000|2022-01-06 15:49:10|107.45|105.45|108.13|106.13|108.13|106.13|107.45|105.45|0
1641484160000|2022-01-06 15:49:20|108.47|106.47|108.7|106.7|108.7|106.7|108.36|106.36|0
1641484170000|2022-01-06 15:49:30|108.81|106.81|109.27|107.27|109.27|107.27|108.81|106.81|0
1641484180000|2022-01-06 15:49:40|109.15|107.15|109.49|107.49|109.49|107.49|109.04|107.04|0
1641484190000|2022-01-06 15:49:50|109.61|107.61|109.38|107.38|109.61|107.61|109.38|107.38|0
1641484200000|2022-01-06 15:50:00|109.15|107.15|107.9|105.9|109.27|107.27|107.9|105.9|0
1641484210000|2022-01-06 15:50:10|108.02|106.02|107.79|105.79|108.02|106.02|107.79|105.79|0
1641484220000|2022-01-06 15:50:20|108.07|106.07|107.68|105.68|108.24|106.24|107.68|105.68|0
1641484230000|2022-01-06 15:50:30|107.79|105.79|107.45|105.45|107.9|105.9|107.45|105.45|0
1641484240000|2022-01-06 15:50:40|107.23|105.23|107.28|105.28|107.34|105.34|107.23|105.23|0
1641484250000|2022-01-06 15:50:50|107.23|105.23|107.34|105.34|107.34|105.34|107.23|105.23|0
1641484260000|2022-01-06 15:51:00|107.11|105.11|107.34|105.34|107.45|105.45|107.11|105.11|0
1641484270000|2022-01-06 15:51:10|106.66|104.66|105.88|103.88|106.66|104.66|105.77|103.77|0
1641484280000|2022-01-06 15:51:20|106.27|104.27|106.33|104.33|106.55|104.55|106.27|104.27|0
1641484290000|2022-01-06 15:51:30|106.1|104.1|105.55|103.55|106.1|104.1|105.55|103.55|0
1641484300000|2022-01-06 15:51:40|105.66|103.66|105.88|103.88|105.88|103.88|105.66|103.66|0
1641484310000|2022-01-06 15:51:50|105.99|103.99|105.66|103.66|105.99|103.99|105.66|103.66|0
1641484320000|2022-01-06 15:52:00|106.22|104.22|106.22|104.22|106.44|104.44|106.22|104.22|0
1641484330000|2022-01-06 15:52:10|106.1|104.1|106.44|104.44|106.44|104.44|106.1|104.1|0
1641484340000|2022-01-06 15:52:20|106.27|104.27|105.55|103.55|106.27|104.27|105.55|103.55|0
1641484350000|2022-01-06 15:52:30|105.82|103.82|106.22|104.22|106.22|104.22|105.82|103.82|0
1641484360000|2022-01-06 15:52:40|106.1|104.1|106.1|104.1|106.22|104.22|106.1|104.1|0
1641484370000|2022-01-06 15:52:50|105.93|103.93|106.33|104.33|106.55|104.55|105.93|103.93|0
1641484380000|2022-01-06 15:53:00|106.44|104.44|106.33|104.33|106.44|104.44|106.33|104.33|0
1641484390000|2022-01-06 15:53:10|106.21|104.21|106.21|104.21|106.21|104.21|106.21|104.21|0
1641484400000|2022-01-06 15:53:20|106.55|104.55|106.55|104.55|106.78|104.78|106.55|104.55|0
1641484410000|2022-01-06 15:53:30|106.66|104.66|106.49|104.49|106.66|104.66|106.49|104.49|0
1641484420000|2022-01-06 15:53:40|106.66|104.66|106.21|104.21|106.66|104.66|106.21|104.21|0
1641484430000|2022-01-06 15:53:50|106.44|104.44|106.38|104.38|106.44|104.44|106.21|104.21|0
1641484440000|2022-01-06 15:54:00|106.55|104.55|106.55|104.55|106.66|104.66|106.55|104.55|0
1641484450000|2022-01-06 15:54:10|106.1|104.1|105.99|103.99|106.1|104.1|105.88|103.88|0
1641484460000|2022-01-06 15:54:20|105.77|103.77|106.16|104.16|106.21|104.21|105.77|103.77|0
1641484470000|2022-01-06 15:54:30|106.55|104.55|106.66|104.66|106.66|104.66|106.55|104.55|0
1641484480000|2022-01-06 15:54:40|106.55|104.55|106.55|104.55|106.66|104.66|106.55|104.55|0
1641484490000|2022-01-06 15:54:50|106.44|104.44|106.1|104.1|106.44|104.44|106.1|104.1|0
1641484500000|2022-01-06 15:55:00|106.38|104.38|106.21|104.21|106.38|104.38|106.21|104.21|0
1641484510000|2022-01-06 15:55:10|106.33|104.33|106.04|104.04|106.44|104.44|106.04|104.04|0
1641484520000|2022-01-06 15:55:20|106.21|104.21|105.88|103.88|106.21|104.21|105.88|103.88|0
1641484530000|2022-01-06 15:55:30|105.77|103.77|105.77|103.77|105.99|103.99|105.77|103.77|0
1641484540000|2022-01-06 15:55:40|105.65|103.65|105.88|103.88|105.88|103.88|105.65|103.65|0
1641484550000|2022-01-06 15:55:50|106.33|104.33|106.89|104.89|106.89|104.89|106.33|104.33|0
1641484560000|2022-01-06 15:56:00|106.77|104.77|106.44|104.44|106.89|104.89|106.32|104.32|0
1641484570000|2022-01-06 15:56:10|106.55|104.55|107|105|107.22|105.22|106.55|104.55|0
1641484580000|2022-01-06 15:56:20|106.89|104.89|107.11|105.11|107.11|105.11|106.77|104.77|0
1641484590000|2022-01-06 15:56:30|107.22|105.22|107.22|105.22|107.34|105.34|107.22|105.22|0
1641484600000|2022-01-06 15:56:40|107|105|107|105|107|105|106.89|104.89|0
1641484610000|2022-01-06 15:56:50|107.11|105.11|107|105|107.11|105.11|107|105|0
1641484620000|2022-01-06 15:57:00|107.22|105.22|107.79|105.79|107.79|105.79|107.11|105.11|0
1641484630000|2022-01-06 15:57:10|108.13|106.13|108.69|106.69|108.69|106.69|108.13|106.13|0
1641484640000|2022-01-06 15:57:20|109.26|107.26|110.06|108.06|110.06|108.06|109.26|107.26|0
1641484650000|2022-01-06 15:57:30|110.29|108.29|110.4|108.4|110.4|108.4|110.06|108.06|0
1641484660000|2022-01-06 15:57:40|110.29|108.29|109.26|107.26|110.29|108.29|108.58|106.58|0
1641484670000|2022-01-06 15:57:50|109.03|107.03|108.69|106.69|109.03|107.03|108.69|106.69|0
1641484680000|2022-01-06 15:58:00|109.03|107.03|109.94|107.94|109.94|107.94|109.03|107.03|0
1641484690000|2022-01-06 15:58:10|109.6|107.6|109.6|107.6|109.72|107.72|109.6|107.6|0
1641484700000|2022-01-06 15:58:20|109.37|107.37|109.37|107.37|109.6|107.6|109.37|107.37|0
1641484710000|2022-01-06 15:58:30|109.49|107.49|108.92|106.92|109.49|107.49|108.92|106.92|0
1641484720000|2022-01-06 15:58:40|108.8|106.8|108.35|106.35|108.8|106.8|108.24|106.24|0
1641484730000|2022-01-06 15:58:50|108.18|106.18|108.24|106.24|108.24|106.24|108.01|106.01|0
1641484740000|2022-01-06 15:59:00|108.35|106.35|107.56|105.56|108.35|106.35|107.56|105.56|0
1641484750000|2022-01-06 15:59:10|107.22|105.22|107.39|105.39|107.56|105.56|107.22|105.22|0
1641484760000|2022-01-06 15:59:20|107.45|105.45|107.11|105.11|107.45|105.45|107.11|105.11|0
1641484770000|2022-01-06 15:59:30|107|105|106.77|104.77|107|105|106.77|104.77|0
1641484780000|2022-01-06 15:59:40|106.21|104.21|106.21|104.21|106.43|104.43|106.21|104.21|0
1641484790000|2022-01-06 15:59:50|106.1|104.1|106.04|104.04|106.1|104.1|105.88|103.88|0
1641484800000|2022-01-06 16:00:00|105.99|103.99|106.32|104.32|106.43|104.43|105.99|103.99|0
1641484810000|2022-01-06 16:00:10|107|105|106.77|104.77|107|105|106.66|104.66|0
1641484820000|2022-01-06 16:00:20|106.66|104.66|106.77|104.77|107.16|105.16|106.66|104.66|0
1641484830000|2022-01-06 16:00:30|107.22|105.22|107.45|105.45|107.45|105.45|107.22|105.22|0
1641484840000|2022-01-06 16:00:40|107.33|105.33|107.11|105.11|107.56|105.56|107.11|105.11|0
1641484850000|2022-01-06 16:00:50|107.33|105.33|107.33|105.33|107.33|105.33|107.22|105.22|0
1641484860000|2022-01-06 16:01:00|107.11|105.11|106.43|104.43|107.11|105.11|106.43|104.43|0
1641484870000|2022-01-06 16:01:10|106.66|104.66|106.43|104.43|106.66|104.66|106.43|104.43|0
1641484880000|2022-01-06 16:01:20|106.32|104.32|105.54|103.54|106.32|104.32|105.54|103.54|0
1641484890000|2022-01-06 16:01:30|105.76|103.76|106.1|104.1|106.1|104.1|105.76|103.76|0
1641484900000|2022-01-06 16:01:40|105.09|103.09|105.21|103.21|105.21|103.21|105.09|103.09|0
1641484910000|2022-01-06 16:01:50|105.54|103.54|104.43|102.43|105.54|103.54|104.43|102.43|0
1641484920000|2022-01-06 16:02:00|104.21|102.21|104.1|102.1|104.54|102.54|104.1|102.1|0
1641484930000|2022-01-06 16:02:10|104.21|102.21|103.88|101.88|104.21|102.21|103.88|101.88|0
1641484940000|2022-01-06 16:02:20|103.99|101.99|103.93|101.93|103.99|101.99|103.88|101.88|0
1641484950000|2022-01-06 16:02:30|103.99|101.99|104.32|102.32|104.32|102.32|103.88|101.88|0
1641484960000|2022-01-06 16:02:40|103.44|101.44|104.21|102.21|104.21|102.21|103.44|101.44|0
1641484970000|2022-01-06 16:02:50|103.99|101.99|104.32|102.32|104.32|102.32|103.99|101.99|0
1641484980000|2022-01-06 16:03:00|104.43|102.43|104.43|102.43|104.43|102.43|104.21|102.21|0
1641484990000|2022-01-06 16:03:10|104.65|102.65|104.76|102.76|104.87|102.87|104.54|102.54|0
1641485000000|2022-01-06 16:03:20|104.7|102.7|104.48|102.48|104.7|102.7|104.43|102.43|0
1641485010000|2022-01-06 16:03:30|104.54|102.54|105.09|103.09|105.09|103.09|104.54|102.54|0
1641485020000|2022-01-06 16:03:40|104.76|102.76|104.87|102.87|104.87|102.87|104.48|102.48|0
1641485030000|2022-01-06 16:03:50|104.76|102.76|104.76|102.76|104.87|102.87|104.76|102.76|0
1641485040000|2022-01-06 16:04:00|104.87|102.87|105.2|103.2|105.2|103.2|104.87|102.87|0
1641485050000|2022-01-06 16:04:10|105.09|103.09|104.87|102.87|105.09|103.09|104.87|102.87|0
1641485060000|2022-01-06 16:04:20|104.65|102.65|104.54|102.54|104.65|102.65|104.43|102.43|0
1641485070000|2022-01-06 16:04:30|104.43|102.43|104.1|102.1|104.43|102.43|104.1|102.1|0
1641485080000|2022-01-06 16:04:40|103.99|101.99|103.87|101.87|103.99|101.99|103.76|101.76|0
1641485090000|2022-01-06 16:04:50|104.1|102.1|104.43|102.43|104.43|102.43|104.1|102.1|0
1641485100000|2022-01-06 16:05:00|104.32|102.32|104.32|102.32|104.43|102.43|104.32|102.32|0
1641485110000|2022-01-06 16:05:10|104.48|102.48|103.65|101.65|104.65|102.65|103.65|101.65|0
1641485120000|2022-01-06 16:05:20|103.87|101.87|103.54|101.54|103.87|101.87|103.54|101.54|0
1641485130000|2022-01-06 16:05:30|103.21|101.21|103.43|101.43|103.43|101.43|103.21|101.21|0
1641485140000|2022-01-06 16:05:40|103.54|101.54|103.76|101.76|103.76|101.76|103.43|101.43|0
1641485150000|2022-01-06 16:05:50|103.98|101.98|104.21|102.21|104.21|102.21|103.98|101.98|0
1641485160000|2022-01-06 16:06:00|104.32|102.32|104.98|102.98|104.98|102.98|104.21|102.21|0
1641485170000|2022-01-06 16:06:10|105.09|103.09|105.43|103.43|105.54|103.54|105.09|103.09|0
1641485180000|2022-01-06 16:06:20|105.54|103.54|105.43|103.43|105.54|103.54|105.31|103.31|0
1641485190000|2022-01-06 16:06:30|105.14|103.14|105.09|103.09|105.14|103.14|104.98|102.98|0
1641485200000|2022-01-06 16:06:40|105.14|103.14|104.87|102.87|105.26|103.26|104.87|102.87|0
1641485210000|2022-01-06 16:06:50|104.98|102.98|105.2|103.2|105.2|103.2|104.98|102.98|0
1641485220000|2022-01-06 16:07:00|105.54|103.54|105.42|103.42|105.54|103.54|105.42|103.42|0
1641485230000|2022-01-06 16:07:10|104.76|102.76|105.09|103.09|105.09|103.09|104.76|102.76|0
1641485240000|2022-01-06 16:07:20|105.2|103.2|105.54|103.54|105.54|103.54|105.2|103.2|0
1641485250000|2022-01-06 16:07:30|105.31|103.31|105.37|103.37|105.54|103.54|105.31|103.31|0
1641485260000|2022-01-06 16:07:40|105.31|103.31|105.65|103.65|105.65|103.65|105.31|103.31|0
1641485270000|2022-01-06 16:07:50|105.54|103.54|105.54|103.54|105.65|103.65|105.42|103.42|0
1641485280000|2022-01-06 16:08:00|105.2|103.2|105.42|103.42|105.42|103.42|105.2|103.2|0
1641485290000|2022-01-06 16:08:10|105.87|103.87|105.76|103.76|105.92|103.92|105.76|103.76|0
1641485300000|2022-01-06 16:08:20|105.98|103.98|105.65|103.65|105.98|103.98|105.65|103.65|0
1641485310000|2022-01-06 16:08:30|105.48|103.48|105.98|103.98|105.98|103.98|105.48|103.48|0
1641485320000|2022-01-06 16:08:40|106.09|104.09|105.87|103.87|106.09|104.09|105.87|103.87|0
1641485330000|2022-01-06 16:08:50|105.98|103.98|105.87|103.87|105.98|103.98|105.87|103.87|0
1641485340000|2022-01-06 16:09:00|105.7|103.7|106.43|104.43|106.43|104.43|105.7|103.7|0
1641485350000|2022-01-06 16:09:10|106.71|104.71|106.88|104.88|106.88|104.88|106.54|104.54|0
1641485360000|2022-01-06 16:09:20|106.99|104.99|107.1|105.1|107.1|105.1|106.88|104.88|0
1641485370000|2022-01-06 16:09:30|107.21|105.21|106.76|104.76|107.44|105.44|106.76|104.76|0
1641485380000|2022-01-06 16:09:40|106.43|104.43|106.09|104.09|106.43|104.43|106.09|104.09|0
1641485390000|2022-01-06 16:09:50|106.37|104.37|106.32|104.32|106.54|104.54|106.32|104.32|0
1641485400000|2022-01-06 16:10:00|106.37|104.37|106.65|104.65|106.65|104.65|106.37|104.37|0
1641485410000|2022-01-06 16:10:10|106.59|104.59|106.65|104.65|106.65|104.65|106.32|104.32|0
1641485420000|2022-01-06 16:10:20|106.88|104.88|106.99|104.99|106.99|104.99|106.88|104.88|0
1641485430000|2022-01-06 16:10:30|106.93|104.93|107.33|105.33|107.33|105.33|106.93|104.93|0
1641485440000|2022-01-06 16:10:40|107.44|105.44|107.44|105.44|107.44|105.44|107.21|105.21|0
1641485450000|2022-01-06 16:10:50|107.21|105.21|107.21|105.21|107.21|105.21|107.1|105.1|0
1641485460000|2022-01-06 16:11:00|107.1|105.1|107.78|105.78|107.78|105.78|107.1|105.1|0
1641485470000|2022-01-06 16:11:10|108|106|107.66|105.66|108|106|107.66|105.66|0
1641485480000|2022-01-06 16:11:20|107.89|105.89|107.89|105.89|107.89|105.89|107.78|105.78|0
1641485490000|2022-01-06 16:11:30|107.66|105.66|107.78|105.78|107.78|105.78|107.44|105.44|0
1641485500000|2022-01-06 16:11:40|107.66|105.66|107.1|105.1|107.66|105.66|107.1|105.1|0
1641485510000|2022-01-06 16:11:50|107.21|105.21|106.76|104.76|107.21|105.21|106.65|104.65|0
1641485520000|2022-01-06 16:12:00|106.65|104.65|106.31|104.31|106.65|104.65|106.31|104.31|0
1641485530000|2022-01-06 16:12:10|106.76|104.76|107.21|105.21|107.21|105.21|106.76|104.76|0
1641485540000|2022-01-06 16:12:20|107.1|105.1|107.1|105.1|107.1|105.1|106.99|104.99|0
1641485550000|2022-01-06 16:12:30|107.33|105.33|106.7|104.7|107.33|105.33|106.7|104.7|0
1641485560000|2022-01-06 16:12:40|107.1|105.1|107.21|105.21|107.21|105.21|106.99|104.99|0
1641485570000|2022-01-06 16:12:50|107.1|105.1|107.1|105.1|107.1|105.1|107.1|105.1|0
1641485580000|2022-01-06 16:13:00|107.44|105.44|107.32|105.32|107.44|105.44|107.21|105.21|0
1641485590000|2022-01-06 16:13:10|107.44|105.44|107.1|105.1|107.44|105.44|107.1|105.1|0
1641485600000|2022-01-06 16:13:20|106.99|104.99|107.32|105.32|107.32|105.32|106.99|104.99|0
1641485610000|2022-01-06 16:13:30|107.27|105.27|107.89|105.89|107.89|105.89|107.27|105.27|0
1641485620000|2022-01-06 16:13:40|108|106|107.78|105.78|108|106|107.78|105.78|0
1641485630000|2022-01-06 16:13:50|107.55|105.55|107.78|105.78|107.78|105.78|107.55|105.55|0
1641485640000|2022-01-06 16:14:00|108|106|108|106|108|106|107.89|105.89|0
1641485650000|2022-01-06 16:14:10|107.89|105.89|108|106|108|106|107.78|105.78|0
1641485660000|2022-01-06 16:14:20|108.45|106.45|108.57|106.57|108.57|106.57|108.34|106.34|0
1641485670000|2022-01-06 16:14:30|108.68|106.68|109.48|107.48|109.48|107.48|108.68|106.68|0
1641485680000|2022-01-06 16:14:40|109.25|107.25|108.91|106.91|109.25|107.25|108.91|106.91|0
1641485690000|2022-01-06 16:14:50|108.45|106.45|108.23|106.23|108.45|106.45|108.23|106.23|0
1641485700000|2022-01-06 16:15:00|108.34|106.34|109.14|107.14|109.14|107.14|108.28|106.28|0
1641485710000|2022-01-06 16:15:10|109.25|107.25|110.05|108.05|110.05|108.05|109.25|107.25|0
1641485720000|2022-01-06 16:15:20|109.93|107.93|110.28|108.28|110.28|108.28|109.93|107.93|0
1641485730000|2022-01-06 16:15:30|110.33|108.33|110.97|108.97|110.97|108.97|110.33|108.33|0
1641485740000|2022-01-06 16:15:40|110.74|108.74|110.74|108.74|110.97|108.97|110.74|108.74|0
1641485750000|2022-01-06 16:15:50|110.85|108.85|111.08|109.08|111.2|109.2|110.85|108.85|0
1641485760000|2022-01-06 16:16:00|111.2|109.2|111.54|109.54|111.66|109.66|111.2|109.2|0
1641485770000|2022-01-06 16:16:10|111.43|109.43|111.08|109.08|111.43|109.43|111.08|109.08|0
1641485780000|2022-01-06 16:16:20|110.97|108.97|108.91|106.91|110.97|108.97|108.91|106.91|0
1641485790000|2022-01-06 16:16:30|108.79|106.79|108.34|106.34|108.91|106.91|108.11|106.11|0
1641485800000|2022-01-06 16:16:40|108|106|107.66|105.66|108.17|106.17|107.66|105.66|0
1641485810000|2022-01-06 16:16:50|108.11|106.11|108.68|106.68|108.68|106.68|108.11|106.11|0
1641485820000|2022-01-06 16:17:00|109.02|107.02|109.48|107.48|109.48|107.48|109.02|107.02|0
1641485830000|2022-01-06 16:17:10|109.02|107.02|108.45|106.45|109.02|107.02|108.34|106.34|0
1641485840000|2022-01-06 16:17:20|108.68|106.68|108.68|106.68|108.79|106.79|108.68|106.68|0
1641485850000|2022-01-06 16:17:30|108.57|106.57|109.25|107.25|109.25|107.25|108.57|106.57|0
1641485860000|2022-01-06 16:17:40|109.36|107.36|109.48|107.48|109.48|107.48|109.36|107.36|0
1641485870000|2022-01-06 16:17:50|109.25|107.25|109.36|107.36|109.36|107.36|109.25|107.25|0
1641485880000|2022-01-06 16:18:00|109.02|107.02|108.91|106.91|109.36|107.36|108.91|106.91|0
1641485890000|2022-01-06 16:18:10|108.68|106.68|109.02|107.02|109.02|107.02|108.57|106.57|0
1641485900000|2022-01-06 16:18:20|108.73|106.73|108.45|106.45|108.73|106.73|108.45|106.45|0
1641485910000|2022-01-06 16:18:30|108.22|106.22|108.11|106.11|108.34|106.34|108.11|106.11|0
1641485920000|2022-01-06 16:18:40|107.89|105.89|107.77|105.77|107.89|105.89|107.66|105.66|0
1641485930000|2022-01-06 16:18:50|107.89|105.89|107.66|105.66|108|106|107.66|105.66|0
1641485940000|2022-01-06 16:19:00|107.43|105.43|107.66|105.66|107.66|105.66|107.43|105.43|0
1641485950000|2022-01-06 16:19:10|108.11|106.11|108.45|106.45|108.45|106.45|108.11|106.11|0
1641485960000|2022-01-06 16:19:20|108.56|106.56|108.11|106.11|108.68|106.68|108.11|106.11|0
1641485970000|2022-01-06 16:19:30|107.77|105.77|107.88|105.88|107.88|105.88|107.55|105.55|0
1641485980000|2022-01-06 16:19:40|108.05|106.05|107.88|105.88|108.11|106.11|107.88|105.88|0
1641485990000|2022-01-06 16:19:50|107.77|105.77|107.32|105.32|107.77|105.77|107.32|105.32|0
1641486000000|2022-01-06 16:20:00|107.66|105.66|106.65|104.65|107.66|105.66|106.65|104.65|0
1641486010000|2022-01-06 16:20:10|106.53|104.53|106.65|104.65|106.76|104.76|106.53|104.53|0
1641486020000|2022-01-06 16:20:20|106.42|104.42|105.97|103.97|106.42|104.42|105.86|103.86|0
1641486030000|2022-01-06 16:20:30|105.75|103.75|106.09|104.09|106.09|104.09|105.64|103.64|0
1641486040000|2022-01-06 16:20:40|106.2|104.2|106.31|104.31|106.31|104.31|106.2|104.2|0
1641486050000|2022-01-06 16:20:50|106.65|104.65|106.65|104.65|106.76|104.76|106.53|104.53|0
1641486060000|2022-01-06 16:21:00|106.31|104.31|106.76|104.76|106.76|104.76|106.2|104.2|0
1641486070000|2022-01-06 16:21:10|106.65|104.65|106.42|104.42|106.65|104.65|106.2|104.2|0
1641486080000|2022-01-06 16:21:20|106.53|104.53|106.87|104.87|106.87|104.87|106.53|104.53|0
1641486090000|2022-01-06 16:21:30|106.76|104.76|107.32|105.32|107.32|105.32|106.76|104.76|0
1641486100000|2022-01-06 16:21:40|107.21|105.21|106.76|104.76|107.21|105.21|106.76|104.76|0
1641486110000|2022-01-06 16:21:50|106.64|104.64|107.09|105.09|107.26|105.26|106.64|104.64|0
1641486120000|2022-01-06 16:22:00|106.98|104.98|107.66|105.66|107.66|105.66|106.98|104.98|0
1641486130000|2022-01-06 16:22:10|107.82|105.82|108.11|106.11|108.11|106.11|107.82|105.82|0
1641486140000|2022-01-06 16:22:20|108|106|107.32|105.32|108|106|107.32|105.32|0
1641486150000|2022-01-06 16:22:30|107.43|105.43|107.54|105.54|107.54|105.54|107.43|105.43|0
1641486160000|2022-01-06 16:22:40|107.66|105.66|107.66|105.66|107.77|105.77|107.66|105.66|0
1641486170000|2022-01-06 16:22:50|107.21|105.21|107.09|105.09|107.21|105.21|106.98|104.98|0
1641486180000|2022-01-06 16:23:00|107.21|105.21|106.98|104.98|107.21|105.21|106.98|104.98|0
1641486190000|2022-01-06 16:23:10|106.76|104.76|106.76|104.76|106.87|104.87|106.76|104.76|0
1641486200000|2022-01-06 16:23:20|106.87|104.87|106.64|104.64|106.98|104.98|106.64|104.64|0
1641486210000|2022-01-06 16:23:30|106.76|104.76|106.31|104.31|106.76|104.76|106.31|104.31|0
1641486220000|2022-01-06 16:23:40|106.47|104.47|106.76|104.76|106.76|104.76|106.47|104.47|0
1641486230000|2022-01-06 16:23:50|106.98|104.98|107.32|105.32|107.32|105.32|106.98|104.98|0
1641486240000|2022-01-06 16:24:00|107.66|105.66|107.32|105.32|107.66|105.66|107.32|105.32|0
1641486250000|2022-01-06 16:24:10|107.09|105.09|107.32|105.32|107.32|105.32|107.09|105.09|0
1641486260000|2022-01-06 16:24:20|107.09|105.09|107.43|105.43|107.43|105.43|107.09|105.09|0
1641486270000|2022-01-06 16:24:30|107.66|105.66|107.43|105.43|107.66|105.66|107.32|105.32|0
1641486280000|2022-01-06 16:24:40|107.77|105.77|107.99|105.99|107.99|105.99|107.66|105.66|0
1641486290000|2022-01-06 16:24:50|107.94|105.94|107.88|105.88|107.99|105.99|107.88|105.88|0
1641486300000|2022-01-06 16:25:00|107.48|105.48|107.48|105.48|107.48|105.48|107.43|105.43|0
1641486310000|2022-01-06 16:25:10|107.09|105.09|107.09|105.09|107.43|105.43|107.09|105.09|0
1641486320000|2022-01-06 16:25:20|106.53|104.53|106.19|104.19|106.53|104.53|106.19|104.19|0
1641486330000|2022-01-06 16:25:30|106.08|104.08|105.97|103.97|106.08|104.08|105.86|103.86|0
1641486340000|2022-01-06 16:25:40|106.08|104.08|106.08|104.08|106.08|104.08|105.97|103.97|0
1641486350000|2022-01-06 16:25:50|105.52|103.52|104.97|102.97|105.52|103.52|104.97|102.97|0
1641486360000|2022-01-06 16:26:00|105.08|103.08|105.64|103.64|105.64|103.64|105.08|103.08|0
1641486370000|2022-01-06 16:26:10|105.75|103.75|105.86|103.86|106.19|104.19|105.75|103.75|0
1641486380000|2022-01-06 16:26:20|105.52|103.52|105.64|103.64|105.75|103.75|105.52|103.52|0
1641486390000|2022-01-06 16:26:30|105.52|103.52|105.86|103.86|105.86|103.86|105.52|103.52|0
1641486400000|2022-01-06 16:26:40|105.64|103.64|105.3|103.3|105.75|103.75|105.3|103.3|0
1641486410000|2022-01-06 16:26:50|105.41|103.41|105.3|103.3|105.52|103.52|105.3|103.3|0
1641486420000|2022-01-06 16:27:00|105.08|103.08|105.24|103.24|105.24|103.24|105.08|103.08|0
1641486430000|2022-01-06 16:27:10|104.86|102.86|104.97|102.97|104.97|102.97|104.86|102.86|0
1641486440000|2022-01-06 16:27:20|104.86|102.86|105.08|103.08|105.08|103.08|104.86|102.86|0
1641486450000|2022-01-06 16:27:30|104.86|102.86|104.52|102.52|104.86|102.86|104.52|102.52|0
1641486460000|2022-01-06 16:27:40|104.19|102.19|104.97|102.97|104.97|102.97|104.19|102.19|0
1641486470000|2022-01-06 16:27:50|104.86|102.86|104.97|102.97|104.97|102.97|104.75|102.75|0
1641486480000|2022-01-06 16:28:00|104.86|102.86|104.74|102.74|104.97|102.97|104.74|102.74|0
1641486490000|2022-01-06 16:28:10|104.63|102.63|104.74|102.74|104.74|102.74|104.63|102.63|0
1641486500000|2022-01-06 16:28:20|104.86|102.86|105.52|103.52|105.52|103.52|104.86|102.86|0
1641486510000|2022-01-06 16:28:30|105.75|103.75|105.75|103.75|105.97|103.97|105.75|103.75|0
1641486520000|2022-01-06 16:28:40|105.63|103.63|105.75|103.75|106.08|104.08|105.52|103.52|0
1641486530000|2022-01-06 16:28:50|105.91|103.91|105.97|103.97|105.97|103.97|105.91|103.91|0
1641486540000|2022-01-06 16:29:00|105.75|103.75|106.08|104.08|106.08|104.08|105.75|103.75|0
1641486550000|2022-01-06 16:29:10|105.97|103.97|105.97|103.97|105.97|103.97|105.75|103.75|0
1641486560000|2022-01-06 16:29:20|105.86|103.86|105.97|103.97|105.97|103.97|105.75|103.75|0
1641486570000|2022-01-06 16:29:30|105.75|103.75|105.97|103.97|105.97|103.97|105.75|103.75|0
1641486580000|2022-01-06 16:29:40|105.74|103.74|105.86|103.86|105.86|103.86|105.74|103.74|0
1641486590000|2022-01-06 16:29:50|105.63|103.63|105.74|103.74|105.74|103.74|105.63|103.63|0
1641486600000|2022-01-06 16:30:00|105.86|103.86|106.19|104.19|106.19|104.19|105.41|103.41|0
1641486610000|2022-01-06 16:30:10|106.64|104.64|106.53|104.53|106.64|104.64|106.53|104.53|0
1641486620000|2022-01-06 16:30:20|105.86|103.86|105.3|103.3|105.86|103.86|105.19|103.19|0
1641486630000|2022-01-06 16:30:30|105.19|103.19|104.52|102.52|105.52|103.52|104.52|102.52|0
1641486640000|2022-01-06 16:30:40|104.63|102.63|104.52|102.52|104.63|102.63|104.41|102.41|0
1641486650000|2022-01-06 16:30:50|104.3|102.3|104.74|102.74|104.74|102.74|104.3|102.3|0
1641486660000|2022-01-06 16:31:00|104.63|102.63|104.63|102.63|104.63|102.63|104.52|102.52|0
1641486670000|2022-01-06 16:31:10|104.74|102.74|104.19|102.19|104.74|102.74|104.19|102.19|0
1641486680000|2022-01-06 16:31:20|104.3|102.3|104.19|102.19|104.3|102.3|104.13|102.13|0
1641486690000|2022-01-06 16:31:30|104.13|102.13|104.19|102.19|104.41|102.41|104.08|102.08|0
1641486700000|2022-01-06 16:31:40|104.3|102.3|104.3|102.3|104.3|102.3|104.08|102.08|0
1641486710000|2022-01-06 16:31:50|104.19|102.19|104.19|102.19|104.24|102.24|104.19|102.19|0
1641486720000|2022-01-06 16:32:00|104.3|102.3|104.41|102.41|104.41|102.41|104.3|102.3|0
1641486730000|2022-01-06 16:32:10|104.52|102.52|103.97|101.97|104.52|102.52|103.97|101.97|0
1641486740000|2022-01-06 16:32:20|104.08|102.08|104.19|102.19|104.19|102.19|104.08|102.08|0
1641486750000|2022-01-06 16:32:30|104.3|102.3|104.63|102.63|104.63|102.63|104.3|102.3|0
1641486760000|2022-01-06 16:32:40|104.52|102.52|103.97|101.97|104.52|102.52|103.97|101.97|0
1641486770000|2022-01-06 16:32:50|104.08|102.08|104.19|102.19|104.19|102.19|103.97|101.97|0
1641486780000|2022-01-06 16:33:00|104.08|102.08|103.42|101.42|104.19|102.19|103.42|101.42|0
1641486790000|2022-01-06 16:33:10|103.2|101.2|103.31|101.31|103.31|101.31|103.2|101.2|0
1641486800000|2022-01-06 16:33:20|103.2|101.2|103.2|101.2|103.31|101.31|103.2|101.2|0
1641486810000|2022-01-06 16:33:30|103.31|101.31|103.09|101.09|103.31|101.31|103.09|101.09|0
1641486820000|2022-01-06 16:33:40|102.98|100.98|103.86|101.86|103.86|101.86|102.98|100.98|0
1641486830000|2022-01-06 16:33:50|103.64|101.64|103.53|101.53|103.75|101.75|103.53|101.53|0
1641486840000|2022-01-06 16:34:00|103.64|101.64|103.31|101.31|103.64|101.64|103.31|101.31|0
1641486850000|2022-01-06 16:34:10|103.42|101.42|103.42|101.42|103.53|101.53|103.42|101.42|0
1641486860000|2022-01-06 16:34:20|103.31|101.31|103.31|101.31|103.31|101.31|103.31|101.31|0
1641486870000|2022-01-06 16:34:30|103.53|101.53|103.58|101.58|103.58|101.58|103.53|101.53|0
1641486880000|2022-01-06 16:34:40|103.86|101.86|104.41|102.41|104.41|102.41|103.86|101.86|0
1641486890000|2022-01-06 16:34:50|104.52|102.52|104.08|102.08|104.52|102.52|104.08|102.08|0
1641486900000|2022-01-06 16:35:00|103.97|101.97|104.41|102.41|104.96|102.96|103.97|101.97|0
1641486910000|2022-01-06 16:35:10|104.52|102.52|104.74|102.74|104.74|102.74|104.52|102.52|0
1641486920000|2022-01-06 16:35:20|104.52|102.52|104.63|102.63|104.63|102.63|104.52|102.52|0
1641486930000|2022-01-06 16:35:30|104.08|102.08|103.97|101.97|104.19|102.19|103.97|101.97|0
1641486940000|2022-01-06 16:35:40|103.91|101.91|104.3|102.3|104.3|102.3|103.86|101.86|0
1641486950000|2022-01-06 16:35:50|104.19|102.19|104.63|102.63|104.63|102.63|104.19|102.19|0
1641486960000|2022-01-06 16:36:00|104.68|102.68|104.85|102.85|104.96|102.96|104.52|102.52|0
1641486970000|2022-01-06 16:36:10|105.52|103.52|105.63|103.63|105.63|103.63|105.41|103.41|0
1641486980000|2022-01-06 16:36:20|105.52|103.52|105.52|103.52|105.63|103.63|105.52|103.52|0
1641486990000|2022-01-06 16:36:30|105.85|103.85|106.08|104.08|106.08|104.08|105.74|103.74|0
1641487000000|2022-01-06 16:36:40|106.3|104.3|105.96|103.96|106.3|104.3|105.74|103.74|0
1641487010000|2022-01-06 16:36:50|105.74|103.74|105.29|103.29|105.74|103.74|105.29|103.29|0
1641487020000|2022-01-06 16:37:00|105.52|103.52|106.41|104.41|106.41|104.41|105.52|103.52|0
1641487030000|2022-01-06 16:37:10|106.3|104.3|106.19|104.19|106.3|104.3|105.96|103.96|0
1641487040000|2022-01-06 16:37:20|105.96|103.96|105.96|103.96|106.19|104.19|105.96|103.96|0
1641487050000|2022-01-06 16:37:30|106.08|104.08|106.19|104.19|106.19|104.19|106.08|104.08|0
1641487060000|2022-01-06 16:37:40|106.3|104.3|106.41|104.41|106.52|104.52|106.3|104.3|0
1641487070000|2022-01-06 16:37:50|106.52|104.52|106.63|104.63|106.63|104.63|106.52|104.52|0
1641487080000|2022-01-06 16:38:00|106.41|104.41|105.52|103.52|106.41|104.41|105.52|103.52|0
1641487090000|2022-01-06 16:38:10|105.63|103.63|105.74|103.74|105.85|103.85|105.63|103.63|0
1641487100000|2022-01-06 16:38:20|105.96|103.96|106.19|104.19|106.19|104.19|105.96|103.96|0
1641487110000|2022-01-06 16:38:30|106.07|104.07|106.3|104.3|106.3|104.3|106.07|104.07|0
1641487120000|2022-01-06 16:38:40|106.41|104.41|106.07|104.07|106.41|104.41|106.07|104.07|0
1641487130000|2022-01-06 16:38:50|105.96|103.96|105.74|103.74|105.96|103.96|105.74|103.74|0
1641487140000|2022-01-06 16:39:00|105.63|103.63|105.07|103.07|105.63|103.63|105.07|103.07|0
1641487150000|2022-01-06 16:39:10|104.85|102.85|104.85|102.85|104.85|102.85|104.74|102.74|0
1641487160000|2022-01-06 16:39:20|104.74|102.74|104.85|102.85|105.07|103.07|104.52|102.52|0
1641487170000|2022-01-06 16:39:30|104.96|102.96|105.18|103.18|105.29|103.29|104.96|102.96|0
1641487180000|2022-01-06 16:39:40|105.29|103.29|104.96|102.96|105.29|103.29|104.96|102.96|0
1641487190000|2022-01-06 16:39:50|104.85|102.85|105.18|103.18|105.18|103.18|104.85|102.85|0
1641487200000|2022-01-06 16:40:00|105.07|103.07|104.52|102.52|105.07|103.07|104.52|102.52|0
1641487210000|2022-01-06 16:40:10|104.63|102.63|104.63|102.63|104.74|102.74|104.63|102.63|0
1641487220000|2022-01-06 16:40:20|104.57|102.57|103.91|101.91|104.57|102.57|103.91|101.91|0
1641487230000|2022-01-06 16:40:30|103.85|101.85|104.07|102.07|104.07|102.07|103.74|101.74|0
1641487240000|2022-01-06 16:40:40|104.4|102.4|104.07|102.07|104.52|102.52|104.07|102.07|0
1641487250000|2022-01-06 16:40:50|103.63|101.63|103.19|101.19|103.74|101.74|103.19|101.19|0
1641487260000|2022-01-06 16:41:00|103.3|101.3|103.3|101.3|103.41|101.41|103.3|101.3|0
1641487270000|2022-01-06 16:41:10|103.41|101.41|103.41|101.41|103.41|101.41|103.41|101.41|0
1641487280000|2022-01-06 16:41:20|104.18|102.18|104.4|102.4|104.4|102.4|104.18|102.18|0
1641487290000|2022-01-06 16:41:30|104.96|102.96|104.63|102.63|104.96|102.96|104.63|102.63|0
1641487300000|2022-01-06 16:41:40|104.57|102.57|104.85|102.85|104.85|102.85|104.57|102.57|0
1641487310000|2022-01-06 16:41:50|105.07|103.07|105.07|103.07|105.18|103.18|104.96|102.96|0
1641487320000|2022-01-06 16:42:00|105.18|103.18|106.3|104.3|106.3|104.3|105.18|103.18|0
1641487330000|2022-01-06 16:42:10|105.96|103.96|105.51|103.51|105.96|103.96|105.51|103.51|0
1641487340000|2022-01-06 16:42:20|105.85|103.85|105.74|103.74|105.85|103.85|105.74|103.74|0
1641487350000|2022-01-06 16:42:30|106.3|104.3|105.96|103.96|106.3|104.3|105.96|103.96|0
1641487360000|2022-01-06 16:42:40|105.85|103.85|105.74|103.74|105.85|103.85|105.63|103.63|0
1641487370000|2022-01-06 16:42:50|105.63|103.63|105.57|103.57|105.74|103.74|105.57|103.57|0
1641487380000|2022-01-06 16:43:00|105.51|103.51|105.85|103.85|105.85|103.85|105.29|103.29|0
1641487390000|2022-01-06 16:43:10|105.74|103.74|105.51|103.51|105.74|103.74|105.4|103.4|0
1641487400000|2022-01-06 16:43:20|105.62|103.62|105.74|103.74|105.74|103.74|105.62|103.62|0
1641487410000|2022-01-06 16:43:30|105.85|103.85|105.74|103.74|106.07|104.07|105.74|103.74|0
1641487420000|2022-01-06 16:43:40|105.62|103.62|105.62|103.62|105.74|103.74|105.51|103.51|0
1641487430000|2022-01-06 16:43:50|105.29|103.29|105.62|103.62|105.62|103.62|105.29|103.29|0
1641487440000|2022-01-06 16:44:00|105.18|103.18|105.07|103.07|105.18|103.18|105.07|103.07|0
1641487450000|2022-01-06 16:44:10|104.96|102.96|105.18|103.18|105.29|103.29|104.96|102.96|0
1641487460000|2022-01-06 16:44:20|105.29|103.29|105.29|103.29|105.29|103.29|105.23|103.23|0
1641487470000|2022-01-06 16:44:30|105.07|103.07|105.29|103.29|105.29|103.29|105.07|103.07|0
1641487480000|2022-01-06 16:44:40|104.85|102.85|104.62|102.62|104.85|102.85|104.62|102.62|0
1641487490000|2022-01-06 16:44:50|104.73|102.73|104.62|102.62|104.9|102.9|104.62|102.62|0
1641487500000|2022-01-06 16:45:00|104.73|102.73|104.18|102.18|104.73|102.73|104.18|102.18|0
1641487510000|2022-01-06 16:45:10|104.62|102.62|105.29|103.29|105.29|103.29|104.51|102.51|0
1641487520000|2022-01-06 16:45:20|105.18|103.18|105.62|103.62|105.62|103.62|105.18|103.18|0
1641487530000|2022-01-06 16:45:30|105.29|103.29|104.62|102.62|105.29|103.29|104.45|102.45|0
1641487540000|2022-01-06 16:45:40|104.4|102.4|104.4|102.4|104.51|102.51|104.4|102.4|0
1641487550000|2022-01-06 16:45:50|104.18|102.18|104.4|102.4|104.51|102.51|104.18|102.18|0
1641487560000|2022-01-06 16:46:00|104.45|102.45|104.51|102.51|104.62|102.62|104.45|102.45|0
1641487570000|2022-01-06 16:46:10|104.18|102.18|103.85|101.85|104.18|102.18|103.85|101.85|0
1641487580000|2022-01-06 16:46:20|104.18|102.18|104.4|102.4|104.4|102.4|103.96|101.96|0
1641487590000|2022-01-06 16:46:30|104.29|102.29|104.29|102.29|104.51|102.51|104.29|102.29|0
1641487600000|2022-01-06 16:46:40|103.96|101.96|103.85|101.85|103.96|101.96|103.85|101.85|0
1641487610000|2022-01-06 16:46:50|103.63|101.63|103.85|101.85|103.85|101.85|103.52|101.52|0
1641487620000|2022-01-06 16:47:00|104.4|102.4|104.29|102.29|104.73|102.73|104.29|102.29|0
1641487630000|2022-01-06 16:47:10|104.62|102.62|104.73|102.73|104.84|102.84|104.62|102.62|0
1641487640000|2022-01-06 16:47:20|104.95|102.95|105.4|103.4|105.4|103.4|104.95|102.95|0
1641487650000|2022-01-06 16:47:30|105.73|103.73|105.51|103.51|105.73|103.73|105.51|103.51|0
1641487660000|2022-01-06 16:47:40|105.62|103.62|105.45|103.45|105.73|103.73|105.4|103.4|0
1641487670000|2022-01-06 16:47:50|105.29|103.29|105.62|103.62|105.62|103.62|105.29|103.29|0
1641487680000|2022-01-06 16:48:00|105.4|103.4|105.96|103.96|105.96|103.96|105.4|103.4|0
1641487690000|2022-01-06 16:48:10|106.4|104.4|106.18|104.18|106.4|104.4|106.18|104.18|0
1641487700000|2022-01-06 16:48:20|106.29|104.29|106.63|104.63|106.63|104.63|106.29|104.29|0
1641487710000|2022-01-06 16:48:30|106.52|104.52|106.63|104.63|106.63|104.63|106.4|104.4|0
1641487720000|2022-01-06 16:48:40|106.23|104.23|106.4|104.4|106.4|104.4|106.23|104.23|0
1641487730000|2022-01-06 16:48:50|106.29|104.29|106.4|104.4|106.4|104.4|106.29|104.29|0
1641487740000|2022-01-06 16:49:00|106.29|104.29|106.29|104.29|106.52|104.52|106.29|104.29|0
1641487750000|2022-01-06 16:49:10|106.07|104.07|105.84|103.84|106.07|104.07|105.73|103.73|0
1641487760000|2022-01-06 16:49:20|106.07|104.07|106.07|104.07|106.12|104.12|106.07|104.07|0
1641487770000|2022-01-06 16:49:30|106.18|104.18|106.29|104.29|106.29|104.29|106.07|104.07|0
1641487780000|2022-01-06 16:49:40|105.84|103.84|105.73|103.73|105.84|103.84|105.73|103.73|0
1641487790000|2022-01-06 16:49:50|105.84|103.84|105.96|103.96|105.96|103.96|105.84|103.84|0
1641487800000|2022-01-06 16:50:00|106.07|104.07|105.84|103.84|106.07|104.07|105.73|103.73|0
1641487810000|2022-01-06 16:50:10|106.51|104.51|106.07|104.07|106.51|104.51|106.07|104.07|0
1641487820000|2022-01-06 16:50:20|106.29|104.29|106.85|104.85|106.85|104.85|106.29|104.29|0
1641487830000|2022-01-06 16:50:30|106.74|104.74|106.51|104.51|106.85|104.85|106.51|104.51|0
1641487840000|2022-01-06 16:50:40|106.4|104.4|105.73|103.73|106.4|104.4|105.73|103.73|0
1641487850000|2022-01-06 16:50:50|105.62|103.62|105.84|103.84|105.84|103.84|105.62|103.62|0
1641487860000|2022-01-06 16:51:00|105.95|103.95|105.4|103.4|105.95|103.95|105.4|103.4|0
1641487870000|2022-01-06 16:51:10|105.29|103.29|105.17|103.17|105.4|103.4|104.95|102.95|0
1641487880000|2022-01-06 16:51:20|105.29|103.29|105.06|103.06|105.4|103.4|105.06|103.06|0
1641487890000|2022-01-06 16:51:30|104.84|102.84|104.73|102.73|105.06|103.06|104.73|102.73|0
1641487900000|2022-01-06 16:51:40|104.95|102.95|105.51|103.51|105.51|103.51|104.95|102.95|0
1641487910000|2022-01-06 16:51:50|105.56|103.56|105.73|103.73|105.73|103.73|105.56|103.56|0
1641487920000|2022-01-06 16:52:00|105.51|103.51|104.84|102.84|105.51|103.51|104.84|102.84|0
1641487930000|2022-01-06 16:52:10|104.73|102.73|105.29|103.29|105.29|103.29|104.73|102.73|0
1641487940000|2022-01-06 16:52:20|105.4|103.4|105.84|103.84|105.84|103.84|105.4|103.4|0
1641487950000|2022-01-06 16:52:30|105.95|103.95|105.95|103.95|105.95|103.95|105.62|103.62|0
1641487960000|2022-01-06 16:52:40|105.62|103.62|105.84|103.84|105.84|103.84|105.62|103.62|0
1641487970000|2022-01-06 16:52:50|106.07|104.07|106.18|104.18|106.18|104.18|106.07|104.07|0
1641487980000|2022-01-06 16:53:00|106.4|104.4|106.07|104.07|106.4|104.4|106.07|104.07|0
1641487990000|2022-01-06 16:53:10|106.18|104.18|106.4|104.4|106.4|104.4|106.18|104.18|0
1641488000000|2022-01-06 16:53:20|106.23|104.23|107.19|105.19|107.19|105.19|106.23|104.23|0
1641488010000|2022-01-06 16:53:30|107.3|105.3|107.3|105.3|107.52|105.52|107.3|105.3|0
1641488020000|2022-01-06 16:53:40|107.19|105.19|106.96|104.96|107.19|105.19|106.85|104.85|0
1641488030000|2022-01-06 16:53:50|107.07|105.07|106.96|104.96|107.19|105.19|106.96|104.96|0
1641488040000|2022-01-06 16:54:00|107.75|105.75|107.19|105.19|107.75|105.75|107.19|105.19|0
1641488050000|2022-01-06 16:54:10|107.3|105.3|107.41|105.41|107.41|105.41|107.07|105.07|0
1641488060000|2022-01-06 16:54:20|107.52|105.52|107.41|105.41|107.52|105.52|107.41|105.41|0
1641488070000|2022-01-06 16:54:30|107.52|105.52|107.75|105.75|107.75|105.75|107.52|105.52|0
1641488080000|2022-01-06 16:54:40|107.64|105.64|107.75|105.75|107.75|105.75|107.64|105.64|0
1641488090000|2022-01-06 16:54:50|108.09|106.09|107.98|105.98|108.09|106.09|107.98|105.98|0
1641488100000|2022-01-06 16:55:00|108.09|106.09|107.98|105.98|108.09|106.09|107.98|105.98|0
1641488110000|2022-01-06 16:55:10|108.2|106.2|107.52|105.52|108.2|106.2|107.52|105.52|0
1641488120000|2022-01-06 16:55:20|107.41|105.41|107.13|105.13|107.41|105.41|107.13|105.13|0
1641488130000|2022-01-06 16:55:30|107.19|105.19|107.41|105.41|107.41|105.41|107.19|105.19|0
1641488140000|2022-01-06 16:55:40|107.3|105.3|107.52|105.52|107.75|105.75|107.3|105.3|0
1641488150000|2022-01-06 16:55:50|107.64|105.64|107.3|105.3|107.64|105.64|107.3|105.3|0
1641488160000|2022-01-06 16:56:00|107.19|105.19|107.52|105.52|107.52|105.52|107.19|105.19|0
1641488170000|2022-01-06 16:56:10|107.75|105.75|108.31|106.31|108.31|106.31|107.75|105.75|0
1641488180000|2022-01-06 16:56:20|107.97|105.97|108.2|106.2|108.31|106.31|107.97|105.97|0
1641488190000|2022-01-06 16:56:30|108.31|106.31|108.2|106.2|108.31|106.31|107.97|105.97|0
1641488200000|2022-01-06 16:56:40|108.31|106.31|107.97|105.97|108.31|106.31|107.97|105.97|0
1641488210000|2022-01-06 16:56:50|107.75|105.75|107.86|105.86|107.86|105.86|107.64|105.64|0
1641488220000|2022-01-06 16:57:00|107.52|105.52|107.75|105.75|107.75|105.75|107.52|105.52|0
1641488230000|2022-01-06 16:57:10|107.64|105.64|107.75|105.75|107.75|105.75|107.64|105.64|0
1641488240000|2022-01-06 16:57:20|107.86|105.86|108.31|106.31|108.43|106.43|107.86|105.86|0
1641488250000|2022-01-06 16:57:30|108.43|106.43|108.31|106.31|108.65|106.65|108.31|106.31|0
1641488260000|2022-01-06 16:57:40|108.43|106.43|108.2|106.2|108.43|106.43|108.2|106.2|0
1641488270000|2022-01-06 16:57:50|108.09|106.09|108.09|106.09|108.2|106.2|108.09|106.09|0
1641488280000|2022-01-06 16:58:00|107.97|105.97|108.09|106.09|108.09|106.09|107.97|105.97|0
1641488290000|2022-01-06 16:58:10|107.86|105.86|107.41|105.41|107.86|105.86|107.41|105.41|0
1641488300000|2022-01-06 16:58:20|107.52|105.52|107.75|105.75|107.75|105.75|107.41|105.41|0
1641488310000|2022-01-06 16:58:30|107.52|105.52|108.09|106.09|108.09|106.09|107.52|105.52|0
1641488320000|2022-01-06 16:58:40|108.2|106.2|108.31|106.31|108.54|106.54|108.2|106.2|0
1641488330000|2022-01-06 16:58:50|108.43|106.43|108.43|106.43|108.54|106.54|108.43|106.43|0
1641488340000|2022-01-06 16:59:00|108.54|106.54|108.31|106.31|108.54|106.54|108.2|106.2|0
1641488350000|2022-01-06 16:59:10|108.25|106.25|107.75|105.75|108.25|106.25|107.75|105.75|0
1641488360000|2022-01-06 16:59:20|107.86|105.86|108.31|106.31|108.31|106.31|107.86|105.86|0
1641488370000|2022-01-06 16:59:30|108.2|106.2|108.09|106.09|108.2|106.2|107.97|105.97|0
1641488380000|2022-01-06 16:59:40|107.75|105.75|107.86|105.86|107.86|105.86|107.75|105.75|0
1641488390000|2022-01-06 16:59:50|107.97|105.97|107.75|105.75|107.97|105.97|107.63|105.63|0
1641488400000|2022-01-06 17:00:00|107.97|105.97|107.63|105.63|108.09|106.09|107.3|105.3|0
1641488410000|2022-01-06 17:00:10|107.57|105.57|107.86|105.86|107.86|105.86|107.57|105.57|0
1641488420000|2022-01-06 17:00:20|108.09|106.09|107.86|105.86|108.09|106.09|107.86|105.86|0
1641488430000|2022-01-06 17:00:30|107.97|105.97|107.86|105.86|108.09|106.09|107.86|105.86|0
1641488440000|2022-01-06 17:00:40|107.75|105.75|107.75|105.75|107.75|105.75|107.75|105.75|0
1641488450000|2022-01-06 17:00:50|107.29|105.29|106.96|104.96|107.29|105.29|106.96|104.96|0
1641488460000|2022-01-06 17:01:00|106.73|104.73|106.73|104.73|106.73|104.73|106.73|104.73|0
1641488470000|2022-01-06 17:01:10|106.84|104.84|106.62|104.62|106.84|104.84|106.51|104.51|0
1641488480000|2022-01-06 17:01:20|106.96|104.96|107.29|105.29|107.29|105.29|106.96|104.96|0
1641488490000|2022-01-06 17:01:30|107.18|105.18|107.07|105.07|107.18|105.18|106.96|104.96|0
1641488500000|2022-01-06 17:01:40|107.18|105.18|106.96|104.96|107.18|105.18|106.96|104.96|0
1641488510000|2022-01-06 17:01:50|107.18|105.18|107.41|105.41|107.41|105.41|107.18|105.18|0
1641488520000|2022-01-06 17:02:00|107.18|105.18|107.63|105.63|107.63|105.63|107.18|105.18|0
1641488530000|2022-01-06 17:02:10|107.86|105.86|107.52|105.52|107.86|105.86|107.52|105.52|0
1641488540000|2022-01-06 17:02:20|107.74|105.74|107.29|105.29|107.74|105.74|107.29|105.29|0
1641488550000|2022-01-06 17:02:30|107.18|105.18|107.18|105.18|107.29|105.29|107.18|105.18|0
1641488560000|2022-01-06 17:02:40|107.07|105.07|107.74|105.74|107.86|105.86|107.07|105.07|0
1641488570000|2022-01-06 17:02:50|107.63|105.63|107.74|105.74|107.74|105.74|107.63|105.63|0
1641488580000|2022-01-06 17:03:00|107.63|105.63|107.86|105.86|107.97|105.97|107.63|105.63|0
1641488590000|2022-01-06 17:03:10|107.63|105.63|107.63|105.63|107.63|105.63|107.41|105.41|0
1641488600000|2022-01-06 17:03:20|107.52|105.52|107.41|105.41|107.86|105.86|107.41|105.41|0
1641488610000|2022-01-06 17:03:30|107.52|105.52|107.63|105.63|107.63|105.63|107.52|105.52|0
1641488620000|2022-01-06 17:03:40|107.52|105.52|107.29|105.29|107.52|105.52|107.18|105.18|0
1641488630000|2022-01-06 17:03:50|107.18|105.18|107.63|105.63|107.63|105.63|107.18|105.18|0
1641488640000|2022-01-06 17:04:00|107.52|105.52|107.41|105.41|107.63|105.63|107.41|105.41|0
1641488650000|2022-01-06 17:04:10|107.52|105.52|107.63|105.63|107.74|105.74|107.52|105.52|0
1641488660000|2022-01-06 17:04:20|107.41|105.41|107.18|105.18|107.41|105.41|107.18|105.18|0
1641488670000|2022-01-06 17:04:30|106.95|104.95|106.73|104.73|106.95|104.95|106.73|104.73|0
1641488680000|2022-01-06 17:04:40|106.84|104.84|106.95|104.95|106.95|104.95|106.84|104.84|0
1641488690000|2022-01-06 17:04:50|106.84|104.84|106.73|104.73|106.84|104.84|106.73|104.73|0
1641488700000|2022-01-06 17:05:00|106.62|104.62|106.28|104.28|106.62|104.62|106.28|104.28|0
1641488710000|2022-01-06 17:05:10|105.95|103.95|105.95|103.95|106.17|104.17|105.95|103.95|0
1641488720000|2022-01-06 17:05:20|106.06|104.06|106.17|104.17|106.17|104.17|106.06|104.06|0
1641488730000|2022-01-06 17:05:30|106.33|104.33|106.39|104.39|106.51|104.51|106.28|104.28|0
1641488740000|2022-01-06 17:05:40|106.51|104.51|106.84|104.84|106.84|104.84|106.51|104.51|0
1641488750000|2022-01-06 17:05:50|107.07|105.07|107.07|105.07|107.18|105.18|107.07|105.07|0
1641488760000|2022-01-06 17:06:00|106.84|104.84|106.73|104.73|106.84|104.84|106.73|104.73|0
1641488770000|2022-01-06 17:06:10|106.62|104.62|106.62|104.62|106.67|104.67|106.62|104.62|0
1641488780000|2022-01-06 17:06:20|106.84|104.84|106.95|104.95|106.95|104.95|106.84|104.84|0
1641488790000|2022-01-06 17:06:30|107.07|105.07|107.4|105.4|107.4|105.4|107.07|105.07|0
1641488800000|2022-01-06 17:06:40|107.35|105.35|107.07|105.07|107.35|105.35|107.07|105.07|0
1641488810000|2022-01-06 17:06:50|107.18|105.18|107.12|105.12|107.18|105.18|106.95|104.95|0
1641488820000|2022-01-06 17:07:00|107.52|105.52|106.95|104.95|107.52|105.52|106.95|104.95|0
1641488830000|2022-01-06 17:07:10|107.07|105.07|106.84|104.84|107.07|105.07|106.84|104.84|0
1641488840000|2022-01-06 17:07:20|106.78|104.78|106.95|104.95|106.95|104.95|106.73|104.73|0
1641488850000|2022-01-06 17:07:30|106.84|104.84|106.95|104.95|106.95|104.95|106.84|104.84|0
1641488860000|2022-01-06 17:07:40|106.73|104.73|106.73|104.73|106.73|104.73|106.73|104.73|0
1641488870000|2022-01-06 17:07:50|106.95|104.95|107.18|105.18|107.18|105.18|106.95|104.95|0
1641488880000|2022-01-06 17:08:00|107.07|105.07|107.4|105.4|107.46|105.46|107.07|105.07|0
1641488890000|2022-01-06 17:08:10|107.63|105.63|107.85|105.85|107.91|105.91|107.63|105.63|0
1641488900000|2022-01-06 17:08:20|107.97|105.97|107.97|105.97|108.08|106.08|107.97|105.97|0
1641488910000|2022-01-06 17:08:30|108.08|106.08|108.76|106.76|108.76|106.76|108.08|106.08|0
1641488920000|2022-01-06 17:08:40|108.53|106.53|108.53|106.53|108.53|106.53|108.42|106.42|0
1641488930000|2022-01-06 17:08:50|108.65|106.65|108.53|106.53|108.65|106.65|108.53|106.53|0
1641488940000|2022-01-06 17:09:00|109.1|107.1|109.22|107.22|109.44|107.44|109.1|107.1|0
1641488950000|2022-01-06 17:09:10|109.56|107.56|109.44|107.44|109.56|107.56|109.44|107.44|0
1641488960000|2022-01-06 17:09:20|109.79|107.79|109.56|107.56|109.79|107.79|109.44|107.44|0
1641488970000|2022-01-06 17:09:30|109.67|107.67|110.01|108.01|110.13|108.13|109.67|107.67|0
1641488980000|2022-01-06 17:09:40|110.13|108.13|109.9|107.9|110.13|108.13|109.9|107.9|0
1641488990000|2022-01-06 17:09:50|110.01|108.01|109.9|107.9|110.01|108.01|109.9|107.9|0
1641489000000|2022-01-06 17:10:00|109.79|107.79|109.44|107.44|109.9|107.9|109.44|107.44|0
1641489010000|2022-01-06 17:10:10|109.33|107.33|108.99|106.99|109.33|107.33|108.99|106.99|0
1641489020000|2022-01-06 17:10:20|108.87|106.87|108.99|106.99|108.99|106.99|108.87|106.87|0
1641489030000|2022-01-06 17:10:30|108.87|106.87|109.1|107.1|109.1|107.1|108.87|106.87|0
1641489040000|2022-01-06 17:10:40|109.21|107.21|109.1|107.1|109.21|107.21|109.1|107.1|0
1641489050000|2022-01-06 17:10:50|109.27|107.27|109.67|107.67|109.67|107.67|109.21|107.21|0
1641489060000|2022-01-06 17:11:00|109.56|107.56|108.87|106.87|109.56|107.56|108.87|106.87|0
1641489070000|2022-01-06 17:11:10|108.99|106.99|108.99|106.99|108.99|106.99|108.99|106.99|0
1641489080000|2022-01-06 17:11:20|109.1|107.1|109.1|107.1|109.1|107.1|109.1|107.1|0
1641489090000|2022-01-06 17:11:30|108.99|106.99|108.87|106.87|109.21|107.21|108.87|106.87|0
1641489100000|2022-01-06 17:11:40|108.53|106.53|108.53|106.53|108.53|106.53|108.3|106.3|0
1641489110000|2022-01-06 17:11:50|108.64|106.64|108.42|106.42|108.64|106.64|108.42|106.42|0
1641489120000|2022-01-06 17:12:00|108.3|106.3|108.3|106.3|108.42|106.42|108.3|106.3|0
1641489130000|2022-01-06 17:12:10|108.19|106.19|108.08|106.08|108.3|106.3|108.08|106.08|0
1641489140000|2022-01-06 17:12:20|108.3|106.3|108.3|106.3|108.3|106.3|108.08|106.08|0
1641489150000|2022-01-06 17:12:30|107.96|105.96|108.08|106.08|108.19|106.19|107.96|105.96|0
1641489160000|2022-01-06 17:12:40|108.19|106.19|108.36|106.36|108.36|106.36|108.19|106.19|0
1641489170000|2022-01-06 17:12:50|108.19|106.19|108.42|106.42|108.42|106.42|108.19|106.19|0
1641489180000|2022-01-06 17:13:00|108.53|106.53|108.64|106.64|108.64|106.64|108.53|106.53|0
1641489190000|2022-01-06 17:13:10|108.53|106.53|108.42|106.42|108.7|106.7|108.42|106.42|0
1641489200000|2022-01-06 17:13:20|108.47|106.47|108.08|106.08|108.47|106.47|108.08|106.08|0
1641489210000|2022-01-06 17:13:30|108.3|106.3|108.64|106.64|108.64|106.64|108.3|106.3|0
1641489220000|2022-01-06 17:13:40|108.76|106.76|108.53|106.53|108.87|106.87|108.53|106.53|0
1641489230000|2022-01-06 17:13:50|108.42|106.42|108.7|106.7|108.7|106.7|108.42|106.42|0
1641489240000|2022-01-06 17:14:00|108.53|106.53|108.87|106.87|108.87|106.87|108.53|106.53|0
1641489250000|2022-01-06 17:14:10|108.76|106.76|109.21|107.21|109.21|107.21|108.76|106.76|0
1641489260000|2022-01-06 17:14:20|109.33|107.33|108.98|106.98|109.33|107.33|108.98|106.98|0
1641489270000|2022-01-06 17:14:30|109.1|107.1|108.76|106.76|109.1|107.1|108.76|106.76|0
1641489280000|2022-01-06 17:14:40|108.53|106.53|108.42|106.42|108.53|106.53|108.42|106.42|0
1641489290000|2022-01-06 17:14:50|108.3|106.3|108.19|106.19|108.3|106.3|108.08|106.08|0
1641489300000|2022-01-06 17:15:00|108.42|106.42|107.74|105.74|108.42|106.42|107.62|105.62|0
1641489310000|2022-01-06 17:15:10|107.62|105.62|107.51|105.51|107.62|105.62|107.51|105.51|0
1641489320000|2022-01-06 17:15:20|107.62|105.62|106.95|104.95|107.62|105.62|106.95|104.95|0
1641489330000|2022-01-06 17:15:30|107.29|105.29|107.74|105.74|107.74|105.74|107.17|105.17|0
1641489340000|2022-01-06 17:15:40|108.19|106.19|108.19|106.19|108.19|106.19|107.96|105.96|0
1641489350000|2022-01-06 17:15:50|108.64|106.64|108.76|106.76|108.76|106.76|108.53|106.53|0
1641489360000|2022-01-06 17:16:00|108.98|106.98|109.1|107.1|109.1|107.1|108.87|106.87|0
1641489370000|2022-01-06 17:16:10|108.87|106.87|108.19|106.19|108.87|106.87|108.19|106.19|0
1641489380000|2022-01-06 17:16:20|107.96|105.96|108.08|106.08|108.19|106.19|107.96|105.96|0
1641489390000|2022-01-06 17:16:30|108.41|106.41|108.64|106.64|108.64|106.64|108.41|106.41|0
1641489400000|2022-01-06 17:16:40|108.53|106.53|108.41|106.41|108.76|106.76|108.41|106.41|0
1641489410000|2022-01-06 17:16:50|108.3|106.3|108.3|106.3|108.41|106.41|108.3|106.3|0
1641489420000|2022-01-06 17:17:00|108.24|106.24|108.64|106.64|108.64|106.64|108.24|106.24|0
1641489430000|2022-01-06 17:17:10|108.75|106.75|108.75|106.75|108.87|106.87|108.75|106.75|0
1641489440000|2022-01-06 17:17:20|108.3|106.3|108.64|106.64|108.64|106.64|108.3|106.3|0
1641489450000|2022-01-06 17:17:30|108.41|106.41|108.53|106.53|108.53|106.53|108.41|106.41|0
1641489460000|2022-01-06 17:17:40|108.64|106.64|108.53|106.53|108.64|106.64|108.53|106.53|0
1641489470000|2022-01-06 17:17:50|108.64|106.64|108.53|106.53|108.64|106.64|108.53|106.53|0
1641489480000|2022-01-06 17:18:00|108.41|106.41|107.73|105.73|108.41|106.41|107.73|105.73|0
1641489490000|2022-01-06 17:18:10|107.85|105.85|107.62|105.62|107.85|105.85|107.62|105.62|0
1641489500000|2022-01-06 17:18:20|107.51|105.51|107.4|105.4|107.51|105.51|107.28|105.28|0
1641489510000|2022-01-06 17:18:30|107.28|105.28|107.4|105.4|107.4|105.4|107.17|105.17|0
1641489530000|2022-01-06 17:18:50|107.51|105.51|107.4|105.4|107.51|105.51|107.4|105.4|0
1641489540000|2022-01-06 17:19:00|107.28|105.28|107.17|105.17|107.28|105.28|107.17|105.17|0
1641489550000|2022-01-06 17:19:10|107.28|105.28|107.06|105.06|107.28|105.28|107.06|105.06|0
1641489560000|2022-01-06 17:19:20|107.17|105.17|107.4|105.4|107.4|105.4|107.17|105.17|0
1641489570000|2022-01-06 17:19:30|107.28|105.28|107.4|105.4|107.4|105.4|107.28|105.28|0
1641489580000|2022-01-06 17:19:40|107.51|105.51|107.62|105.62|107.62|105.62|107.4|105.4|0
1641489590000|2022-01-06 17:19:50|107.73|105.73|107.56|105.56|107.73|105.73|107.56|105.56|0
1641489600000|2022-01-06 17:20:00|107.73|105.73|107.73|105.73|107.73|105.73|107.62|105.62|0
1641489610000|2022-01-06 17:20:10|107.51|105.51|107.85|105.85|107.96|105.96|107.51|105.51|0
1641489620000|2022-01-06 17:20:20|107.62|105.62|107.73|105.73|107.85|105.85|107.62|105.62|0
1641489630000|2022-01-06 17:20:30|107.85|105.85|107.73|105.73|107.85|105.85|107.73|105.73|0
1641489640000|2022-01-06 17:20:40|107.62|105.62|107.51|105.51|107.62|105.62|107.39|105.39|0
1641489660000|2022-01-06 17:21:00|107.62|105.62|107.39|105.39|107.62|105.62|107.39|105.39|0
1641489670000|2022-01-06 17:21:10|107.56|105.56|107.28|105.28|107.56|105.56|106.94|104.94|0
1641489680000|2022-01-06 17:21:20|107.39|105.39|107.17|105.17|107.39|105.39|107.17|105.17|0
1641489690000|2022-01-06 17:21:30|107.39|105.39|107.39|105.39|107.51|105.51|107.39|105.39|0
1641489700000|2022-01-06 17:21:40|107.51|105.51|107.62|105.62|107.62|105.62|107.51|105.51|0
1641489710000|2022-01-06 17:21:50|107.73|105.73|108.07|106.07|108.07|106.07|107.73|105.73|0
1641489720000|2022-01-06 17:22:00|108.3|106.3|108.64|106.64|108.64|106.64|108.3|106.3|0
1641489730000|2022-01-06 17:22:10|108.52|106.52|108.92|106.92|108.92|106.92|108.52|106.52|0
1641489740000|2022-01-06 17:22:20|108.98|106.98|108.07|106.07|108.98|106.98|108.07|106.07|0
1641489750000|2022-01-06 17:22:30|108.18|106.18|107.85|105.85|108.18|106.18|107.79|105.79|0
1641489760000|2022-01-06 17:22:40|107.73|105.73|107.73|105.73|107.73|105.73|107.67|105.67|0
1641489770000|2022-01-06 17:22:50|107.62|105.62|107.62|105.62|107.62|105.62|107.51|105.51|0
1641489780000|2022-01-06 17:23:00|107.84|105.84|107.96|105.96|107.96|105.96|107.84|105.84|0
1641489790000|2022-01-06 17:23:10|108.18|106.18|108.18|106.18|108.3|106.3|108.18|106.18|0
1641489800000|2022-01-06 17:23:20|108.3|106.3|108.3|106.3|108.3|106.3|108.18|106.18|0
1641489810000|2022-01-06 17:23:30|108.52|106.52|109.89|107.89|109.89|107.89|108.52|106.52|0
1641489820000|2022-01-06 17:23:40|109.78|107.78|110.01|108.01|110.23|108.23|109.78|107.78|0
1641489830000|2022-01-06 17:23:50|109.89|107.89|109.55|107.55|109.89|107.89|109.55|107.55|0
1641489840000|2022-01-06 17:24:00|109.09|107.09|110.36|108.36|110.48|108.48|108.98|106.98|0
1641489850000|2022-01-06 17:24:10|110.13|108.13|108.04|106.04|110.25|108.25|108.04|106.04|0
1641489860000|2022-01-06 17:24:20|108.68|106.68|108.56|106.56|108.68|106.68|108.56|106.56|0
1641489870000|2022-01-06 17:24:30|108.63|106.63|108.75|106.75|108.75|106.75|108.63|106.63|0
1641489880000|2022-01-06 17:24:40|108.52|106.52|108.75|106.75|108.86|106.86|108.52|106.52|0
1641489890000|2022-01-06 17:24:50|108.63|106.63|108.86|106.86|108.86|106.86|108.41|106.41|0
1641489900000|2022-01-06 17:25:00|108.63|106.63|108.75|106.75|108.75|106.75|108.52|106.52|0
1641489910000|2022-01-06 17:25:10|108.97|106.97|109.09|107.09|109.2|107.2|108.86|106.86|0
1641489920000|2022-01-06 17:25:20|108.97|106.97|108.86|106.86|108.97|106.97|108.52|106.52|0
1641489930000|2022-01-06 17:25:30|108.97|106.97|109.09|107.09|109.09|107.09|108.86|106.86|0
1641489940000|2022-01-06 17:25:40|108.97|106.97|108.75|106.75|108.97|106.97|108.63|106.63|0
1641489950000|2022-01-06 17:25:50|108.97|106.97|109.08|107.08|109.08|107.08|108.97|106.97|0
1641489960000|2022-01-06 17:26:00|108.91|106.91|109.99|107.99|109.99|107.99|108.91|106.91|0
1641489970000|2022-01-06 17:26:10|109.88|107.88|109.77|107.77|109.88|107.88|109.77|107.77|0
1641489980000|2022-01-06 17:26:20|109.88|107.88|109.88|107.88|109.88|107.88|109.65|107.65|0
1641489990000|2022-01-06 17:26:30|109.99|107.99|110.91|108.91|110.91|108.91|109.99|107.99|0
1641490000000|2022-01-06 17:26:40|111.02|109.02|111.14|109.14|111.25|109.25|111.02|109.02|0
1641490010000|2022-01-06 17:26:50|111.02|109.02|111.37|109.37|111.37|109.37|111.02|109.02|0
1641490020000|2022-01-06 17:27:00|110.91|108.91|110.68|108.68|110.91|108.91|110.56|108.56|0
1641490030000|2022-01-06 17:27:10|110.79|108.79|110.96|108.96|111.02|109.02|110.79|108.79|0
1641490040000|2022-01-06 17:27:20|111.25|109.25|110.91|108.91|111.25|109.25|110.91|108.91|0
1641490050000|2022-01-06 17:27:30|111.02|109.02|110.91|108.91|111.02|109.02|110.91|108.91|0
1641490060000|2022-01-06 17:27:40|110.79|108.79|111.02|109.02|111.02|109.02|110.79|108.79|0
1641490070000|2022-01-06 17:27:50|110.91|108.91|110.68|108.68|110.91|108.91|110.68|108.68|0
1641490080000|2022-01-06 17:28:00|110.56|108.56|110.91|108.91|110.91|108.91|110.56|108.56|0
1641490090000|2022-01-06 17:28:10|111.02|109.02|111.14|109.14|111.25|109.25|111.02|109.02|0
1641490100000|2022-01-06 17:28:20|111.02|109.02|111.02|109.02|111.14|109.14|111.02|109.02|0
1641490110000|2022-01-06 17:28:30|110.91|108.91|110.96|108.96|111.02|109.02|110.91|108.91|0
1641490120000|2022-01-06 17:28:40|111.02|109.02|110.85|108.85|111.02|109.02|110.85|108.85|0
1641490130000|2022-01-06 17:28:50|110.91|108.91|110.68|108.68|110.91|108.91|110.68|108.68|0
1641490140000|2022-01-06 17:29:00|110.91|108.91|111.14|109.14|111.14|109.14|110.91|108.91|0
1641490150000|2022-01-06 17:29:10|110.91|108.91|111.14|109.14|111.14|109.14|110.79|108.79|0
1641490160000|2022-01-06 17:29:20|111.25|109.25|111.25|109.25|111.25|109.25|111.14|109.14|0
1641490170000|2022-01-06 17:29:30|111.14|109.14|110.68|108.68|111.14|109.14|110.68|108.68|0
1641490180000|2022-01-06 17:29:40|110.85|108.85|110.91|108.91|110.91|108.91|110.85|108.85|0
1641490190000|2022-01-06 17:29:50|110.79|108.79|110.91|108.91|111.02|109.02|110.79|108.79|0
1641490200000|2022-01-06 17:30:00|110.96|108.96|111.71|109.71|111.71|109.71|110.96|108.96|0
1641490210000|2022-01-06 17:30:10|111.59|109.59|111.36|109.36|111.59|109.59|111.36|109.36|0
1641490220000|2022-01-06 17:30:20|111.02|109.02|110.91|108.91|111.02|109.02|110.91|108.91|0
1641490230000|2022-01-06 17:30:30|110.68|108.68|110.33|108.33|110.68|108.68|110.33|108.33|0
1641490240000|2022-01-06 17:30:40|110.22|108.22|110.22|108.22|110.22|108.22|110.11|108.11|0
1641490260000|2022-01-06 17:31:00|110.45|108.45|109.99|107.99|110.45|108.45|109.99|107.99|0
1641490270000|2022-01-06 17:31:10|109.65|107.65|109.76|107.76|109.76|107.76|109.65|107.65|0
1641490280000|2022-01-06 17:31:20|109.65|107.65|109.88|107.88|109.88|107.88|109.54|107.54|0
1641490290000|2022-01-06 17:31:30|109.99|107.99|109.76|107.76|110.33|108.33|109.76|107.76|0
1641490300000|2022-01-06 17:31:40|109.88|107.88|109.88|107.88|109.88|107.88|109.76|107.76|0
1641490310000|2022-01-06 17:31:50|110.22|108.22|110.56|108.56|110.68|108.68|110.22|108.22|0
1641490320000|2022-01-06 17:32:00|110.33|108.33|110.45|108.45|110.45|108.45|110.33|108.33|0
1641490330000|2022-01-06 17:32:10|110.56|108.56|109.99|107.99|110.56|108.56|109.99|107.99|0
1641490340000|2022-01-06 17:32:20|109.88|107.88|109.88|107.88|110.1|108.1|109.88|107.88|0
1641490350000|2022-01-06 17:32:30|109.99|107.99|110.1|108.1|110.1|108.1|109.99|107.99|0
1641490360000|2022-01-06 17:32:40|109.99|107.99|109.88|107.88|109.99|107.99|109.88|107.88|0
1641490370000|2022-01-06 17:32:50|109.99|107.99|109.99|107.99|109.99|107.99|109.99|107.99|0
1641490380000|2022-01-06 17:33:00|109.88|107.88|109.76|107.76|109.99|107.99|109.76|107.76|0
1641490390000|2022-01-06 17:33:10|109.65|107.65|109.53|107.53|109.65|107.65|109.42|107.42|0
1641490400000|2022-01-06 17:33:20|109.65|107.65|109.88|107.88|109.88|107.88|109.53|107.53|0
1641490410000|2022-01-06 17:33:30|110.04|108.04|110.22|108.22|110.33|108.33|110.04|108.04|0
1641490420000|2022-01-06 17:33:40|110.33|108.33|110.22|108.22|110.33|108.33|110.22|108.22|0
1641490430000|2022-01-06 17:33:50|110.1|108.1|110.56|108.56|110.56|108.56|110.1|108.1|0
1641490440000|2022-01-06 17:34:00|110.61|108.61|111.02|109.02|111.02|109.02|110.61|108.61|0
1641490450000|2022-01-06 17:34:10|110.9|108.9|111.13|109.13|111.36|109.36|110.9|108.9|0
1641490460000|2022-01-06 17:34:20|110.84|108.84|110.79|108.79|111.07|109.07|110.79|108.79|0
1641490470000|2022-01-06 17:34:30|110.9|108.9|110.73|108.73|110.9|108.9|110.67|108.67|0
1641490480000|2022-01-06 17:34:40|110.67|108.67|110.79|108.79|110.79|108.79|110.67|108.67|0
1641490490000|2022-01-06 17:34:50|110.67|108.67|110.9|108.9|110.9|108.9|110.67|108.67|0
1641490500000|2022-01-06 17:35:00|110.79|108.79|110.33|108.33|110.79|108.79|110.33|108.33|0
1641490510000|2022-01-06 17:35:10|110.56|108.56|110.22|108.22|110.56|108.56|110.22|108.22|0
1641490520000|2022-01-06 17:35:20|110.33|108.33|111.02|109.02|111.02|109.02|110.33|108.33|0
1641490530000|2022-01-06 17:35:30|110.9|108.9|111.02|109.02|111.02|109.02|110.79|108.79|0
1641490540000|2022-01-06 17:35:40|110.79|108.79|110.67|108.67|110.79|108.79|110.67|108.67|0
1641490550000|2022-01-06 17:35:50|110.79|108.79|110.44|108.44|110.79|108.79|110.33|108.33|0
1641490560000|2022-01-06 17:36:00|110.1|108.1|110.1|108.1|110.1|108.1|109.99|107.99|0
1641490570000|2022-01-06 17:36:10|109.99|107.99|110.1|108.1|110.1|108.1|109.99|107.99|0
1641490580000|2022-01-06 17:36:20|110.22|108.22|110.1|108.1|110.22|108.22|110.1|108.1|0
1641490590000|2022-01-06 17:36:30|110.33|108.33|110.9|108.9|110.9|108.9|110.33|108.33|0
1641490600000|2022-01-06 17:36:40|111.02|109.02|110.67|108.67|111.02|109.02|110.67|108.67|0
1641490610000|2022-01-06 17:36:50|110.9|108.9|111.13|109.13|111.13|109.13|110.9|108.9|0
1641490620000|2022-01-06 17:37:00|111.25|109.25|112.17|110.17|112.17|110.17|111.25|109.25|0
1641490630000|2022-01-06 17:37:10|112.86|110.86|112.98|110.98|112.98|110.98|112.86|110.86|0
1641490640000|2022-01-06 17:37:20|112.86|110.86|111.25|109.25|112.86|110.86|111.13|109.13|0
1641490650000|2022-01-06 17:37:30|111.13|109.13|110.56|108.56|111.13|109.13|110.56|108.56|0
1641490660000|2022-01-06 17:37:40|110.67|108.67|111.02|109.02|111.13|109.13|110.67|108.67|0
1641490670000|2022-01-06 17:37:50|111.24|109.24|111.13|109.13|111.24|109.24|111.13|109.13|0
1641490680000|2022-01-06 17:38:00|111.24|109.24|112.17|110.17|112.17|110.17|111.24|109.24|0
1641490690000|2022-01-06 17:38:10|112.28|110.28|112.17|110.17|112.4|110.4|112.17|110.17|0
1641490700000|2022-01-06 17:38:20|112.05|110.05|111.82|109.82|112.05|110.05|111.82|109.82|0
1641490710000|2022-01-06 17:38:30|111.93|109.93|111.59|109.59|111.93|109.93|111.47|109.47|0
1641490720000|2022-01-06 17:38:40|111.47|109.47|111.47|109.47|111.59|109.59|111.47|109.47|0
1641490730000|2022-01-06 17:38:50|111.59|109.59|111.59|109.59|111.7|109.7|111.59|109.59|0
1641490740000|2022-01-06 17:39:00|111.47|109.47|111.36|109.36|111.47|109.47|111.24|109.24|0
1641490750000|2022-01-06 17:39:10|111.13|109.13|111.59|109.59|111.59|109.59|111.13|109.13|0
1641490760000|2022-01-06 17:39:20|111.47|109.47|111.7|109.7|111.7|109.7|111.47|109.47|0
1641490770000|2022-01-06 17:39:30|111.93|109.93|111.7|109.7|111.93|109.93|111.59|109.59|0
1641490780000|2022-01-06 17:39:40|111.59|109.59|111.59|109.59|111.59|109.59|111.47|109.47|0
1641490790000|2022-01-06 17:39:50|111.7|109.7|111.7|109.7|111.7|109.7|111.59|109.59|0
1641490800000|2022-01-06 17:40:00|111.93|109.93|111.82|109.82|111.93|109.93|111.82|109.82|0
1641490810000|2022-01-06 17:40:10|112.28|110.28|112.05|110.05|112.28|110.28|111.93|109.93|0
1641490820000|2022-01-06 17:40:20|111.93|109.93|111.82|109.82|111.93|109.93|111.7|109.7|0
1641490830000|2022-01-06 17:40:30|111.7|109.7|111.47|109.47|111.7|109.7|111.36|109.36|0
1641490840000|2022-01-06 17:40:40|111.82|109.82|112.05|110.05|112.05|110.05|111.82|109.82|0
1641490850000|2022-01-06 17:40:50|112.57|110.57|112.51|110.51|112.63|110.63|112.51|110.51|0
1641490860000|2022-01-06 17:41:00|112.28|110.28|111.93|109.93|112.28|110.28|111.93|109.93|0
1641490870000|2022-01-06 17:41:10|111.82|109.82|111.82|109.82|111.82|109.82|111.7|109.7|0
1641490880000|2022-01-06 17:41:20|112.05|110.05|112.05|110.05|112.16|110.16|111.93|109.93|0
1641490890000|2022-01-06 17:41:30|111.82|109.82|112.28|110.28|112.28|110.28|111.82|109.82|0
1641490900000|2022-01-06 17:41:40|112.51|110.51|112.28|110.28|112.51|110.51|112.28|110.28|0
1641490910000|2022-01-06 17:41:50|112.51|110.51|113.2|111.2|113.2|111.2|112.51|110.51|0
1641490920000|2022-01-06 17:42:00|112.97|110.97|112.97|110.97|112.97|110.97|112.86|110.86|0
1641490930000|2022-01-06 17:42:10|113.09|111.09|113.09|111.09|113.09|111.09|113.09|111.09|0
1641490940000|2022-01-06 17:42:20|113.2|111.2|113.67|111.67|113.67|111.67|113.2|111.2|0
1641490950000|2022-01-06 17:42:30|113.9|111.9|113.79|111.79|113.9|111.9|113.79|111.79|0
1641490960000|2022-01-06 17:42:40|113.9|111.9|114.25|112.25|114.25|112.25|113.67|111.67|0
1641490970000|2022-01-06 17:42:50|114.14|112.14|114.72|112.72|114.72|112.72|114.14|112.14|0
1641490980000|2022-01-06 17:43:00|114.37|112.37|114.37|112.37|114.37|112.37|114.25|112.25|0
1641490990000|2022-01-06 17:43:10|114.13|112.13|114.13|112.13|114.25|112.25|114.13|112.13|0
1641491000000|2022-01-06 17:43:20|114.25|112.25|114.13|112.13|114.37|112.37|114.13|112.13|0
1641491010000|2022-01-06 17:43:30|114.6|112.6|114.48|112.48|114.6|112.6|114.48|112.48|0
1641491020000|2022-01-06 17:43:40|114.37|112.37|114.6|112.6|114.6|112.6|114.37|112.37|0
1641491030000|2022-01-06 17:43:50|114.48|112.48|114.72|112.72|114.72|112.72|114.48|112.48|0
1641491040000|2022-01-06 17:44:00|114.84|112.84|114.95|112.95|114.95|112.95|114.84|112.84|0
1641491050000|2022-01-06 17:44:10|115.19|113.19|115.19|113.19|115.3|113.3|115.19|113.19|0
1641491060000|2022-01-06 17:44:20|115.07|113.07|115.42|113.42|115.54|113.54|115.07|113.07|0
1641491070000|2022-01-06 17:44:30|115.54|113.54|115.54|113.54|115.66|113.66|115.54|113.54|0
1641491080000|2022-01-06 17:44:40|115.66|113.66|115.77|113.77|115.77|113.77|115.66|113.66|0
1641491090000|2022-01-06 17:44:50|115.89|113.89|115.66|113.66|115.89|113.89|115.54|113.54|0
1641491100000|2022-01-06 17:45:00|115.89|113.89|116.36|114.36|116.36|114.36|115.66|113.66|0
1641491110000|2022-01-06 17:45:10|116.13|114.13|115.89|113.89|116.25|114.25|115.89|113.89|0
1641491120000|2022-01-06 17:45:20|115.77|113.77|115.89|113.89|116.01|114.01|115.77|113.77|0
1641491130000|2022-01-06 17:45:30|115.77|113.77|115.77|113.77|115.77|113.77|115.77|113.77|0
1641491140000|2022-01-06 17:45:40|115.89|113.89|115.77|113.77|116.01|114.01|115.77|113.77|0
1641491150000|2022-01-06 17:45:50|115.54|113.54|115.66|113.66|115.66|113.66|115.54|113.54|0
1641491160000|2022-01-06 17:46:00|115.54|113.54|115.42|113.42|115.54|113.54|115.42|113.42|0
1641491170000|2022-01-06 17:46:10|115.07|113.07|114.83|112.83|115.19|113.19|114.83|112.83|0
1641491180000|2022-01-06 17:46:20|114.95|112.95|114.6|112.6|114.95|112.95|114.6|112.6|0
1641491190000|2022-01-06 17:46:30|114.72|112.72|114.6|112.6|114.72|112.72|114.6|112.6|0
1641491200000|2022-01-06 17:46:40|114.72|112.72|114.83|112.83|114.83|112.83|114.66|112.66|0
1641491210000|2022-01-06 17:46:50|114.72|112.72|114.72|112.72|114.72|112.72|114.6|112.6|0
1641491220000|2022-01-06 17:47:00|114.6|112.6|114.48|112.48|115.12|113.12|114.48|112.48|0
1641491230000|2022-01-06 17:47:10|114.72|112.72|114.6|112.6|114.72|112.72|114.48|112.48|0
1641491240000|2022-01-06 17:47:20|114.72|112.72|114.6|112.6|114.72|112.72|114.6|112.6|0
1641491250000|2022-01-06 17:47:30|114.48|112.48|114.48|112.48|114.48|112.48|114.48|112.48|0
1641491260000|2022-01-06 17:47:40|114.37|112.37|114.48|112.48|114.48|112.48|114.37|112.37|0
1641491270000|2022-01-06 17:47:50|114.6|112.6|114.72|112.72|114.72|112.72|114.6|112.6|0
1641491280000|2022-01-06 17:48:00|114.83|112.83|114.37|112.37|114.83|112.83|114.37|112.37|0
1641491290000|2022-01-06 17:48:10|114.48|112.48|114.72|112.72|114.72|112.72|114.48|112.48|0
1641491300000|2022-01-06 17:48:20|114.6|112.6|113.9|111.9|114.6|112.6|113.9|111.9|0
1641491310000|2022-01-06 17:48:30|113.67|111.67|114.01|112.01|114.01|112.01|113.67|111.67|0
1641491320000|2022-01-06 17:48:40|113.9|111.9|113.9|111.9|114.01|112.01|113.9|111.9|0
1641491330000|2022-01-06 17:48:50|114.01|112.01|114.36|112.36|114.36|112.36|114.01|112.01|0
1641491340000|2022-01-06 17:49:00|114.48|112.48|114.36|112.36|114.48|112.48|114.36|112.36|0
1641491350000|2022-01-06 17:49:10|114.48|112.48|114.25|112.25|114.48|112.48|114.25|112.25|0
1641491360000|2022-01-06 17:49:20|114.13|112.13|114.25|112.25|114.36|112.36|114.13|112.13|0
1641491370000|2022-01-06 17:49:30|114.36|112.36|114.36|112.36|114.36|112.36|114.36|112.36|0
1641491380000|2022-01-06 17:49:40|114.48|112.48|114.48|112.48|114.6|112.6|114.48|112.48|0
1641491390000|2022-01-06 17:49:50|114.6|112.6|114.13|112.13|114.6|112.6|114.13|112.13|0
1641491400000|2022-01-06 17:50:00|114.01|112.01|113.9|111.9|114.01|112.01|113.9|111.9|0
1641491410000|2022-01-06 17:50:10|113.78|111.78|113.55|111.55|113.9|111.9|113.55|111.55|0
1641491420000|2022-01-06 17:50:20|113.66|111.66|113.55|111.55|113.78|111.78|113.55|111.55|0
1641491430000|2022-01-06 17:50:30|113.43|111.43|113.43|111.43|113.55|111.55|113.43|111.43|0
1641491440000|2022-01-06 17:50:40|113.32|111.32|113.2|111.2|113.32|111.32|113.08|111.08|0
1641491450000|2022-01-06 17:50:50|113.31|111.31|113.31|111.31|113.43|111.43|113.31|111.31|0
1641491460000|2022-01-06 17:51:00|113.2|111.2|112.27|110.27|113.2|111.2|112.27|110.27|0
1641491470000|2022-01-06 17:51:10|112.16|110.16|112.04|110.04|112.16|110.16|111.93|109.93|0
1641491480000|2022-01-06 17:51:20|111.93|109.93|112.16|110.16|112.16|110.16|111.93|109.93|0
1641491490000|2022-01-06 17:51:30|112.27|110.27|112.16|110.16|112.5|110.5|112.16|110.16|0
1641491500000|2022-01-06 17:51:40|111.81|109.81|111.7|109.7|111.93|109.93|111.7|109.7|0
1641491510000|2022-01-06 17:51:50|111.93|109.93|112.04|110.04|112.04|110.04|111.81|109.81|0
1641491520000|2022-01-06 17:52:00|112.16|110.16|112.39|110.39|112.39|110.39|112.16|110.16|0
1641491530000|2022-01-06 17:52:10|112.04|110.04|112.16|110.16|112.16|110.16|112.04|110.04|0
1641491540000|2022-01-06 17:52:20|112.27|110.27|112.73|110.73|112.73|110.73|112.27|110.27|0
1641491550000|2022-01-06 17:52:30|112.5|110.5|112.5|110.5|112.5|110.5|112.39|110.39|0
1641491560000|2022-01-06 17:52:40|112.62|110.62|112.5|110.5|112.62|110.62|112.5|110.5|0
1641491570000|2022-01-06 17:52:50|112.62|110.62|112.73|110.73|112.73|110.73|112.62|110.62|0
1641491580000|2022-01-06 17:53:00|112.62|110.62|112.5|110.5|112.62|110.62|112.39|110.39|0
1641491590000|2022-01-06 17:53:10|112.62|110.62|112.85|110.85|112.85|110.85|112.5|110.5|0
1641491600000|2022-01-06 17:53:20|112.73|110.73|112.85|110.85|112.85|110.85|112.73|110.73|0
1641491610000|2022-01-06 17:53:30|112.97|110.97|112.85|110.85|112.97|110.97|112.85|110.85|0
1641491620000|2022-01-06 17:53:40|112.79|110.79|112.73|110.73|112.79|110.79|112.73|110.73|0
1641491630000|2022-01-06 17:53:50|112.62|110.62|112.73|110.73|112.73|110.73|112.62|110.62|0
1641491640000|2022-01-06 17:54:00|112.62|110.62|112.16|110.16|112.62|110.62|112.16|110.16|0
1641491650000|2022-01-06 17:54:10|112.27|110.27|112.5|110.5|112.62|110.62|112.27|110.27|0
1641491660000|2022-01-06 17:54:20|112.39|110.39|112.5|110.5|112.5|110.5|112.39|110.39|0
1641491670000|2022-01-06 17:54:30|112.39|110.39|112.27|110.27|112.39|110.39|112.27|110.27|0
1641491680000|2022-01-06 17:54:40|112.04|110.04|112.15|110.15|112.27|110.27|112.04|110.04|0
1641491690000|2022-01-06 17:54:50|112.04|110.04|112.04|110.04|112.15|110.15|112.04|110.04|0
1641491700000|2022-01-06 17:55:00|112.15|110.15|111.92|109.92|112.27|110.27|111.92|109.92|0
1641491710000|2022-01-06 17:55:10|111.81|109.81|112.15|110.15|112.15|110.15|111.81|109.81|0
1641491720000|2022-01-06 17:55:20|112.04|110.04|111.92|109.92|112.04|110.04|111.69|109.69|0
1641491730000|2022-01-06 17:55:30|112.04|110.04|112.27|110.27|112.27|110.27|112.04|110.04|0
1641491740000|2022-01-06 17:55:40|112.39|110.39|112.5|110.5|112.5|110.5|112.39|110.39|0
1641491750000|2022-01-06 17:55:50|112.39|110.39|112.62|110.62|112.62|110.62|112.38|110.38|0
1641491760000|2022-01-06 17:56:00|112.38|110.38|112.15|110.15|112.38|110.38|112.15|110.15|0
1641491770000|2022-01-06 17:56:10|112.04|110.04|111.98|109.98|112.04|110.04|111.92|109.92|0
1641491780000|2022-01-06 17:56:20|112.15|110.15|112.04|110.04|112.15|110.15|112.04|110.04|0
1641491790000|2022-01-06 17:56:30|111.92|109.92|112.04|110.04|112.04|110.04|111.92|109.92|0
1641491800000|2022-01-06 17:56:40|112.15|110.15|112.38|110.38|112.38|110.38|112.15|110.15|0
1641491810000|2022-01-06 17:56:50|112.27|110.27|112.15|110.15|112.27|110.27|112.04|110.04|0
1641491820000|2022-01-06 17:57:00|112.27|110.27|112.27|110.27|112.27|110.27|112.04|110.04|0
1641491830000|2022-01-06 17:57:10|112.15|110.15|112.27|110.27|112.27|110.27|112.15|110.15|0
1641491840000|2022-01-06 17:57:20|112.15|110.15|112.38|110.38|112.38|110.38|112.15|110.15|0
1641491850000|2022-01-06 17:57:30|112.27|110.27|112.21|110.21|112.27|110.27|112.21|110.21|0
1641491860000|2022-01-06 17:57:40|112.27|110.27|112.15|110.15|112.27|110.27|112.15|110.15|0
1641491870000|2022-01-06 17:57:50|111.92|109.92|112.27|110.27|112.27|110.27|111.81|109.81|0
1641491880000|2022-01-06 17:58:00|112.04|110.04|111.46|109.46|112.04|110.04|111.46|109.46|0
1641491890000|2022-01-06 17:58:10|111.69|109.69|111.81|109.81|111.81|109.81|111.58|109.58|0
1641491900000|2022-01-06 17:58:20|111.69|109.69|111.58|109.58|111.81|109.81|111.58|109.58|0
1641491910000|2022-01-06 17:58:30|111.69|109.69|111.81|109.81|111.81|109.81|111.69|109.69|0
1641491920000|2022-01-06 17:58:40|111.69|109.69|111.69|109.69|111.69|109.69|111.69|109.69|0
1641491930000|2022-01-06 17:58:50|111.81|109.81|111.81|109.81|111.81|109.81|111.69|109.69|0
1641491940000|2022-01-06 17:59:00|111.92|109.92|111.81|109.81|111.92|109.92|111.81|109.81|0
1641491950000|2022-01-06 17:59:10|111.69|109.69|111.58|109.58|112.04|110.04|111.58|109.58|0
1641491960000|2022-01-06 17:59:20|111.69|109.69|111.46|109.46|111.69|109.69|111.35|109.35|0
1641491970000|2022-01-06 17:59:30|111.35|109.35|111.46|109.46|111.46|109.46|111.29|109.29|0
1641491980000|2022-01-06 17:59:40|111.12|109.12|110.43|108.43|111.12|109.12|110.43|108.43|0
1641491990000|2022-01-06 17:59:50|110.54|108.54|110.54|108.54|110.66|108.66|110.54|108.54|0
1641492000000|2022-01-06 18:00:00|110.89|108.89|110.89|108.89|111.12|109.12|110.89|108.89|0
1641492010000|2022-01-06 18:00:10|111|109|111|109|111.12|109.12|111|109|0
1641492020000|2022-01-06 18:00:20|111.12|109.12|110.2|108.2|111.12|109.12|110.2|108.2|0
1641492030000|2022-01-06 18:00:30|109.97|107.97|109.74|107.74|109.97|107.97|109.63|107.63|0
1641492040000|2022-01-06 18:00:40|109.63|107.63|109.74|107.74|109.86|107.86|109.63|107.63|0
1641492050000|2022-01-06 18:00:50|109.86|107.86|109.74|107.74|109.86|107.86|109.4|107.4|0
1641492060000|2022-01-06 18:01:00|109.52|107.52|109.74|107.74|109.74|107.74|109.52|107.52|0
1641492070000|2022-01-06 18:01:10|109.52|107.52|109.74|107.74|109.74|107.74|109.52|107.52|0
1641492080000|2022-01-06 18:01:20|110.09|108.09|110.31|108.31|110.43|108.43|110.09|108.09|0
1641492090000|2022-01-06 18:01:30|110.2|108.2|109.86|107.86|110.31|108.31|109.86|107.86|0
1641492100000|2022-01-06 18:01:40|109.97|107.97|110.03|108.03|110.03|108.03|109.97|107.97|0
1641492110000|2022-01-06 18:01:50|110.09|108.09|109.86|107.86|110.2|108.2|109.86|107.86|0
1641492120000|2022-01-06 18:02:00|109.74|107.74|109.86|107.86|109.97|107.97|109.74|107.74|0
1641492130000|2022-01-06 18:02:10|110.31|108.31|110.54|108.54|110.54|108.54|110.31|108.31|0
1641492140000|2022-01-06 18:02:20|110.43|108.43|110.31|108.31|110.43|108.43|110.31|108.31|0
1641492150000|2022-01-06 18:02:30|110.2|108.2|110.31|108.31|110.31|108.31|110.2|108.2|0
1641492160000|2022-01-06 18:02:40|110.43|108.43|110.54|108.54|110.54|108.54|110.43|108.43|0
1641492170000|2022-01-06 18:02:50|110.48|108.48|110.88|108.88|110.88|108.88|110.48|108.48|0
1641492180000|2022-01-06 18:03:00|110.66|108.66|110.66|108.66|110.77|108.77|110.66|108.66|0
1641492190000|2022-01-06 18:03:10|110.77|108.77|110.66|108.66|110.77|108.77|110.66|108.66|0
1641492200000|2022-01-06 18:03:20|110.77|108.77|110.66|108.66|110.77|108.77|110.54|108.54|0
1641492210000|2022-01-06 18:03:30|110.77|108.77|111|109|111|109|110.77|108.77|0
1641492220000|2022-01-06 18:03:40|111.11|109.11|111.34|109.34|111.46|109.46|111.11|109.11|0
1641492230000|2022-01-06 18:03:50|111.23|109.23|111.05|109.05|111.23|109.23|111|109|0
1641492240000|2022-01-06 18:04:00|110.88|108.88|111.11|109.11|111.34|109.34|110.88|108.88|0
1641492250000|2022-01-06 18:04:10|111.34|109.34|111.11|109.11|111.34|109.34|111.11|109.11|0
1641492260000|2022-01-06 18:04:20|111.23|109.23|111.17|109.17|111.23|109.23|111.11|109.11|0
1641492270000|2022-01-06 18:04:30|111.23|109.23|111.34|109.34|111.57|109.57|111.23|109.23|0
1641492280000|2022-01-06 18:04:40|111.11|109.11|111.23|109.23|111.23|109.23|111.11|109.11|0
1641492290000|2022-01-06 18:04:50|111.11|109.11|111.11|109.11|111.11|109.11|111.11|109.11|0
1641492300000|2022-01-06 18:05:00|111.34|109.34|111|109|111.34|109.34|111|109|0
1641492310000|2022-01-06 18:05:10|111.11|109.11|111.11|109.11|111.11|109.11|111.11|109.11|0
1641492320000|2022-01-06 18:05:20|111|109|111.57|109.57|111.57|109.57|111|109|0
1641492330000|2022-01-06 18:05:30|111.46|109.46|111.46|109.46|111.57|109.57|111.34|109.34|0
1641492340000|2022-01-06 18:05:40|111.23|109.23|110.88|108.88|111.23|109.23|110.88|108.88|0
1641492350000|2022-01-06 18:05:50|110.77|108.77|110.77|108.77|110.88|108.88|110.77|108.77|0
1641492360000|2022-01-06 18:06:00|110.94|108.94|110.88|108.88|110.94|108.94|110.88|108.88|0
1641492370000|2022-01-06 18:06:10|111|109|110.65|108.65|111|109|110.65|108.65|0
1641492380000|2022-01-06 18:06:20|110.54|108.54|110.77|108.77|110.77|108.77|110.54|108.54|0
1641492390000|2022-01-06 18:06:30|110.54|108.54|110.54|108.54|110.65|108.65|110.31|108.31|0
1641492400000|2022-01-06 18:06:40|110.65|108.65|110.88|108.88|110.88|108.88|110.65|108.65|0
1641492410000|2022-01-06 18:06:50|110.77|108.77|111.11|109.11|111.11|109.11|110.77|108.77|0
1641492420000|2022-01-06 18:07:00|111|109|111|109|111|109|110.88|108.88|0
1641492430000|2022-01-06 18:07:10|111.11|109.11|111.11|109.11|111.11|109.11|111|109|0
1641492440000|2022-01-06 18:07:20|111.23|109.23|111.23|109.23|111.34|109.34|111.23|109.23|0
1641492450000|2022-01-06 18:07:30|111|109|110.88|108.88|111|109|110.88|108.88|0
1641492460000|2022-01-06 18:07:40|110.77|108.77|110.77|108.77|110.88|108.88|110.77|108.77|0
1641492480000|2022-01-06 18:08:00|110.65|108.65|110.54|108.54|110.65|108.65|110.54|108.54|0
1641492490000|2022-01-06 18:08:10|110.59|108.59|110.31|108.31|110.65|108.65|110.31|108.31|0
1641492500000|2022-01-06 18:08:20|110.08|108.08|110.08|108.08|110.08|108.08|110.08|108.08|0
1641492510000|2022-01-06 18:08:30|110.2|108.2|110.54|108.54|110.54|108.54|110.2|108.2|0
1641492520000|2022-01-06 18:08:40|110.42|108.42|110.08|108.08|110.42|108.42|110.08|108.08|0
1641492530000|2022-01-06 18:08:50|110.19|108.19|110.77|108.77|110.77|108.77|110.19|108.19|0
1641492540000|2022-01-06 18:09:00|110.88|108.88|111|109|111|109|110.88|108.88|0
1641492550000|2022-01-06 18:09:10|110.88|108.88|111.34|109.34|111.34|109.34|110.88|108.88|0
1641492560000|2022-01-06 18:09:20|111.22|109.22|111.34|109.34|111.45|109.45|111.22|109.22|0
1641492570000|2022-01-06 18:09:30|111.45|109.45|111.34|109.34|111.45|109.45|111.34|109.34|0
1641492580000|2022-01-06 18:09:40|111.45|109.45|111.45|109.45|111.45|109.45|111.45|109.45|0
1641492590000|2022-01-06 18:09:50|111.8|109.8|111.57|109.57|111.8|109.8|111.57|109.57|0
1641492600000|2022-01-06 18:10:00|111.45|109.45|111.34|109.34|111.45|109.45|111.22|109.22|0
1641492610000|2022-01-06 18:10:10|111.22|109.22|111.34|109.34|111.34|109.34|111.22|109.22|0
1641492620000|2022-01-06 18:10:20|111.8|109.8|111.91|109.91|111.91|109.91|111.8|109.8|0
1641492630000|2022-01-06 18:10:30|112.03|110.03|111.91|109.91|112.03|110.03|111.8|109.8|0
1641492640000|2022-01-06 18:10:40|111.8|109.8|112.03|110.03|112.03|110.03|111.68|109.68|0
1641492650000|2022-01-06 18:10:50|111.8|109.8|111.68|109.68|111.8|109.8|111.68|109.68|0
1641492660000|2022-01-06 18:11:00|111.8|109.8|111.91|109.91|111.91|109.91|111.8|109.8|0
1641492670000|2022-01-06 18:11:10|112.49|110.49|111.8|109.8|112.49|110.49|111.8|109.8|0
1641492680000|2022-01-06 18:11:20|111.34|109.34|111.22|109.22|111.39|109.39|111.22|109.22|0
1641492690000|2022-01-06 18:11:30|111.11|109.11|111.45|109.45|111.45|109.45|111.11|109.11|0
1641492700000|2022-01-06 18:11:40|111.57|109.57|111.68|109.68|111.68|109.68|111.34|109.34|0
1641492710000|2022-01-06 18:11:50|111.57|109.57|111.8|109.8|111.8|109.8|111.57|109.57|0
1641492720000|2022-01-06 18:12:00|111.57|109.57|111.45|109.45|111.57|109.57|111.45|109.45|0
1641492730000|2022-01-06 18:12:10|111.8|109.8|111.68|109.68|111.8|109.8|111.68|109.68|0
1641492740000|2022-01-06 18:12:20|111.57|109.57|111.68|109.68|111.68|109.68|111.57|109.57|0
1641492750000|2022-01-06 18:12:30|111.51|109.51|111.34|109.34|111.57|109.57|111.34|109.34|0
1641492760000|2022-01-06 18:12:40|111.45|109.45|111.11|109.11|111.45|109.45|111.11|109.11|0
1641492770000|2022-01-06 18:12:50|111.22|109.22|111.11|109.11|111.22|109.22|110.99|108.99|0
1641492780000|2022-01-06 18:13:00|111.22|109.22|111.34|109.34|111.34|109.34|111.22|109.22|0
1641492790000|2022-01-06 18:13:10|111.45|109.45|111.57|109.57|111.57|109.57|111.45|109.45|0
1641492800000|2022-01-06 18:13:20|111.45|109.45|111.22|109.22|111.57|109.57|111.22|109.22|0
1641492810000|2022-01-06 18:13:30|111.11|109.11|110.88|108.88|111.11|109.11|110.88|108.88|0
1641492820000|2022-01-06 18:13:40|110.99|108.99|111.11|109.11|111.11|109.11|110.99|108.99|0
1641492830000|2022-01-06 18:13:50|110.99|108.99|111.45|109.45|111.45|109.45|110.99|108.99|0
1641492840000|2022-01-06 18:14:00|111.34|109.34|111.57|109.57|111.57|109.57|111.34|109.34|0
1641492850000|2022-01-06 18:14:10|111.68|109.68|111.57|109.57|111.68|109.68|111.57|109.57|0
1641492860000|2022-01-06 18:14:20|111.45|109.45|111.68|109.68|111.8|109.8|111.45|109.45|0
1641492870000|2022-01-06 18:14:30|111.8|109.8|111.91|109.91|111.91|109.91|111.8|109.8|0
1641492880000|2022-01-06 18:14:40|111.68|109.68|111.8|109.8|111.8|109.8|111.68|109.68|0
1641492890000|2022-01-06 18:14:50|111.91|109.91|111.68|109.68|111.91|109.91|111.68|109.68|0
1641492900000|2022-01-06 18:15:00|111.8|109.8|111.22|109.22|111.8|109.8|111.22|109.22|0
1641492910000|2022-01-06 18:15:10|111.34|109.34|110.99|108.99|111.34|109.34|110.99|108.99|0
1641492920000|2022-01-06 18:15:20|110.76|108.76|110.42|108.42|110.76|108.76|110.42|108.42|0
1641492930000|2022-01-06 18:15:30|110.76|108.76|110.76|108.76|110.88|108.88|110.76|108.76|0
1641492940000|2022-01-06 18:15:40|110.99|108.99|110.88|108.88|110.99|108.99|110.88|108.88|0
1641492950000|2022-01-06 18:15:50|110.99|108.99|110.88|108.88|110.99|108.99|110.88|108.88|0
1641492960000|2022-01-06 18:16:00|110.76|108.76|110.76|108.76|110.76|108.76|110.53|108.53|0
1641492970000|2022-01-06 18:16:10|110.42|108.42|110.3|108.3|110.53|108.53|110.3|108.3|0
1641492980000|2022-01-06 18:16:20|110.08|108.08|109.51|107.51|110.19|108.19|109.51|107.51|0
1641492990000|2022-01-06 18:16:30|109.62|107.62|109.62|107.62|109.62|107.62|109.39|107.39|0
1641493000000|2022-01-06 18:16:40|109.51|107.51|109.56|107.56|109.62|107.62|109.51|107.51|0
1641493010000|2022-01-06 18:16:50|109.28|107.28|108.71|106.71|109.28|107.28|108.71|106.71|0
1641493020000|2022-01-06 18:17:00|108.49|106.49|108.71|106.71|108.71|106.71|108.49|106.49|0
1641493030000|2022-01-06 18:17:10|109.05|107.05|109.28|107.28|109.28|107.28|108.83|106.83|0
1641493040000|2022-01-06 18:17:20|109.39|107.39|109.73|107.73|109.73|107.73|109.28|107.28|0
1641493050000|2022-01-06 18:17:30|109.85|107.85|109.62|107.62|109.85|107.85|109.62|107.62|0
1641493060000|2022-01-06 18:17:40|110.3|108.3|110.19|108.19|110.3|108.3|110.08|108.08|0
1641493070000|2022-01-06 18:17:50|110.08|108.08|110.08|108.08|110.08|108.08|109.96|107.96|0
1641493080000|2022-01-06 18:18:00|110.3|108.3|110.42|108.42|110.42|108.42|110.3|108.3|0
1641493090000|2022-01-06 18:18:10|110.3|108.3|110.19|108.19|110.42|108.42|110.19|108.19|0
1641493100000|2022-01-06 18:18:20|110.07|108.07|109.96|107.96|110.07|108.07|109.96|107.96|0
1641493110000|2022-01-06 18:18:30|110.07|108.07|110.53|108.53|110.53|108.53|110.07|108.07|0
1641493120000|2022-01-06 18:18:40|110.65|108.65|110.65|108.65|110.76|108.76|110.53|108.53|0
1641493130000|2022-01-06 18:18:50|110.53|108.53|110.59|108.59|110.59|108.59|110.53|108.53|0
1641493140000|2022-01-06 18:19:00|110.53|108.53|110.19|108.19|110.53|108.53|110.19|108.19|0
1641493150000|2022-01-06 18:19:10|110.3|108.3|110.3|108.3|110.3|108.3|110.07|108.07|0
1641493160000|2022-01-06 18:19:20|110.42|108.42|110.42|108.42|110.42|108.42|110.42|108.42|0
1641493170000|2022-01-06 18:19:30|110.53|108.53|110.42|108.42|110.65|108.65|110.42|108.42|0
1641493180000|2022-01-06 18:19:40|110.53|108.53|110.42|108.42|110.53|108.53|110.42|108.42|0
1641493190000|2022-01-06 18:19:50|110.53|108.53|110.64|108.64|110.64|108.64|110.53|108.53|0
1641493200000|2022-01-06 18:20:00|110.7|108.7|110.99|108.99|110.99|108.99|110.7|108.7|0
1641493210000|2022-01-06 18:20:10|110.87|108.87|110.3|108.3|110.87|108.87|110.3|108.3|0
1641493220000|2022-01-06 18:20:20|110.42|108.42|110.64|108.64|110.64|108.64|110.42|108.42|0
1641493230000|2022-01-06 18:20:30|110.53|108.53|110.42|108.42|110.64|108.64|110.42|108.42|0
1641493240000|2022-01-06 18:20:40|110.53|108.53|109.96|107.96|110.53|108.53|109.96|107.96|0
1641493250000|2022-01-06 18:20:50|110.07|108.07|109.96|107.96|110.07|108.07|109.96|107.96|0
1641493260000|2022-01-06 18:21:00|110.07|108.07|110.42|108.42|110.42|108.42|110.07|108.07|0
1641493270000|2022-01-06 18:21:10|110.3|108.3|110.36|108.36|110.36|108.36|110.19|108.19|0
1641493280000|2022-01-06 18:21:20|110.3|108.3|110.3|108.3|110.3|108.3|110.3|108.3|0
1641493290000|2022-01-06 18:21:30|110.42|108.42|110.3|108.3|110.42|108.42|110.3|108.3|0
1641493300000|2022-01-06 18:21:40|110.42|108.42|110.19|108.19|110.42|108.42|110.19|108.19|0
1641493310000|2022-01-06 18:21:50|110.07|108.07|109.62|107.62|110.07|108.07|109.62|107.62|0
1641493320000|2022-01-06 18:22:00|109.5|107.5|109.05|107.05|109.5|107.5|109.05|107.05|0
1641493330000|2022-01-06 18:22:10|109.16|107.16|109.16|107.16|109.16|107.16|109.1|107.1|0
1641493340000|2022-01-06 18:22:20|109.05|107.05|109.05|107.05|109.28|107.28|109.05|107.05|0
1641493350000|2022-01-06 18:22:30|109.1|107.1|109.28|107.28|109.39|107.39|109.1|107.1|0
1641493360000|2022-01-06 18:22:40|109.16|107.16|109.16|107.16|109.28|107.28|109.16|107.16|0
1641493370000|2022-01-06 18:22:50|109.28|107.28|108.82|106.82|109.28|107.28|108.82|106.82|0
1641493380000|2022-01-06 18:23:00|108.71|106.71|108.88|106.88|108.88|106.88|108.6|106.6|0
1641493390000|2022-01-06 18:23:10|109.05|107.05|108.6|106.6|109.05|107.05|108.48|106.48|0
1641493400000|2022-01-06 18:23:20|108.48|106.48|108.37|106.37|108.71|106.71|108.37|106.37|0
1641493410000|2022-01-06 18:23:30|108.48|106.48|108.03|106.03|108.48|106.48|108.03|106.03|0
1641493420000|2022-01-06 18:23:40|108.14|106.14|108.03|106.03|108.14|106.14|108.03|106.03|0
1641493430000|2022-01-06 18:23:50|108.26|106.26|107.58|105.58|108.26|106.26|107.58|105.58|0
1641493440000|2022-01-06 18:24:00|107.69|105.69|107.92|105.92|107.92|105.92|107.69|105.69|0
1641493450000|2022-01-06 18:24:10|107.69|105.69|107.81|105.81|107.92|105.92|107.69|105.69|0
1641493460000|2022-01-06 18:24:20|107.92|105.92|107.69|105.69|108.03|106.03|107.69|105.69|0
1641493470000|2022-01-06 18:24:30|107.47|105.47|107.47|105.47|107.47|105.47|107.24|105.24|0
1641493480000|2022-01-06 18:24:40|107.36|105.36|107.24|105.24|107.36|105.36|107.24|105.24|0
1641493490000|2022-01-06 18:24:50|107.13|105.13|107.36|105.36|107.36|105.36|107.02|105.02|0
1641493500000|2022-01-06 18:25:00|107.24|105.24|107.24|105.24|107.36|105.36|107.24|105.24|0
1641493510000|2022-01-06 18:25:10|107.36|105.36|106.91|104.91|107.36|105.36|106.91|104.91|0
1641493520000|2022-01-06 18:25:20|107.02|105.02|106.91|104.91|107.02|105.02|106.79|104.79|0
1641493530000|2022-01-06 18:25:30|106.68|104.68|106.35|104.35|106.68|104.68|106.24|104.24|0
1641493540000|2022-01-06 18:25:40|106.24|104.24|106.24|104.24|106.35|104.35|106.24|104.24|0
1641493550000|2022-01-06 18:25:50|106.01|104.01|106.35|104.35|106.35|104.35|106.01|104.01|0
1641493560000|2022-01-06 18:26:00|106.24|104.24|106.24|104.24|106.35|104.35|106.24|104.24|0
1641493570000|2022-01-06 18:26:10|106.35|104.35|106.35|104.35|106.35|104.35|106.35|104.35|0
1641493580000|2022-01-06 18:26:20|106.46|104.46|106.24|104.24|106.57|104.57|106.24|104.24|0
1641493590000|2022-01-06 18:26:30|106.12|104.12|106.35|104.35|106.35|104.35|106.01|104.01|0
1641493600000|2022-01-06 18:26:40|106.46|104.46|106.24|104.24|106.46|104.46|106.24|104.24|0
1641493610000|2022-01-06 18:26:50|106.35|104.35|106.24|104.24|106.46|104.46|106.24|104.24|0
1641493620000|2022-01-06 18:27:00|106.46|104.46|106.68|104.68|106.68|104.68|106.46|104.46|0
1641493630000|2022-01-06 18:27:10|106.57|104.57|106.91|104.91|106.91|104.91|106.57|104.57|0
1641493640000|2022-01-06 18:27:20|106.79|104.79|106.68|104.68|106.79|104.79|106.68|104.68|0
1641493650000|2022-01-06 18:27:30|106.79|104.79|106.68|104.68|106.79|104.79|106.68|104.68|0
1641493660000|2022-01-06 18:27:40|106.79|104.79|106.91|104.91|106.91|104.91|106.79|104.79|0
1641493670000|2022-01-06 18:27:50|106.79|104.79|106.91|104.91|106.91|104.91|106.79|104.79|0
1641493680000|2022-01-06 18:28:00|106.96|104.96|107.47|105.47|107.47|105.47|106.96|104.96|0
1641493690000|2022-01-06 18:28:10|107.58|105.58|107.58|105.58|107.58|105.58|107.47|105.47|0
1641493700000|2022-01-06 18:28:20|107.69|105.69|107.58|105.58|107.69|105.69|107.58|105.58|0
1641493710000|2022-01-06 18:28:30|107.47|105.47|107.13|105.13|107.47|105.47|107.13|105.13|0
1641493720000|2022-01-06 18:28:40|106.9|104.9|106.79|104.79|106.9|104.9|106.68|104.68|0
1641493730000|2022-01-06 18:28:50|106.68|104.68|106.79|104.79|106.79|104.79|106.68|104.68|0
1641493740000|2022-01-06 18:29:00|106.68|104.68|106.9|104.9|106.9|104.9|106.68|104.68|0
1641493750000|2022-01-06 18:29:10|107.02|105.02|106.9|104.9|107.02|105.02|106.79|104.79|0
1641493760000|2022-01-06 18:29:20|106.68|104.68|106.57|104.57|106.68|104.68|106.57|104.57|0
1641493770000|2022-01-06 18:29:30|106.68|104.68|106.68|104.68|106.68|104.68|106.46|104.46|0
1641493780000|2022-01-06 18:29:40|106.57|104.57|106.57|104.57|106.57|104.57|106.57|104.57|0
1641493790000|2022-01-06 18:29:50|106.46|104.46|106.35|104.35|106.46|104.46|106.35|104.35|0
1641493800000|2022-01-06 18:30:00|106.46|104.46|106.68|104.68|106.68|104.68|106.35|104.35|0
1641493810000|2022-01-06 18:30:10|106.79|104.79|107.13|105.13|107.13|105.13|106.79|104.79|0
1641493820000|2022-01-06 18:30:20|106.9|104.9|106.79|104.79|106.9|104.9|106.79|104.79|0
1641493830000|2022-01-06 18:30:30|106.68|104.68|107.13|105.13|107.13|105.13|106.68|104.68|0
1641493840000|2022-01-06 18:30:40|106.79|104.79|106.79|104.79|106.9|104.9|106.79|104.79|0
1641493850000|2022-01-06 18:30:50|106.9|104.9|107.02|105.02|107.02|105.02|106.79|104.79|0
1641493860000|2022-01-06 18:31:00|106.68|104.68|106.29|104.29|106.68|104.68|106.23|104.23|0
1641493870000|2022-01-06 18:31:10|106.23|104.23|106.79|104.79|106.79|104.79|106.23|104.23|0
1641493880000|2022-01-06 18:31:20|106.9|104.9|106.9|104.9|107.01|105.01|106.9|104.9|0
1641493890000|2022-01-06 18:31:30|106.79|104.79|106.57|104.57|106.79|104.79|106.57|104.57|0
1641493900000|2022-01-06 18:31:40|106.46|104.46|106.68|104.68|106.68|104.68|106.46|104.46|0
1641493910000|2022-01-06 18:31:50|106.57|104.57|106.23|104.23|106.57|104.57|106.23|104.23|0
1641493920000|2022-01-06 18:32:00|106.12|104.12|106.01|104.01|106.12|104.12|106.01|104.01|0
1641493930000|2022-01-06 18:32:10|105.9|103.9|105.68|103.68|106.01|104.01|105.68|103.68|0
1641493940000|2022-01-06 18:32:20|105.56|103.56|105.45|103.45|105.56|103.56|105.45|103.45|0
1641493950000|2022-01-06 18:32:30|105.56|103.56|105.56|103.56|105.56|103.56|105.45|103.45|0
1641493960000|2022-01-06 18:32:40|105.9|103.9|106.01|104.01|106.01|104.01|105.9|103.9|0
1641493970000|2022-01-06 18:32:50|106.23|104.23|106.68|104.68|106.68|104.68|106.12|104.12|0
1641493980000|2022-01-06 18:33:00|106.9|104.9|106.79|104.79|106.9|104.9|106.79|104.79|0
1641493990000|2022-01-06 18:33:10|106.68|104.68|106.68|104.68|106.79|104.79|106.68|104.68|0
1641494000000|2022-01-06 18:33:20|106.79|104.79|106.57|104.57|106.79|104.79|106.57|104.57|0
1641494010000|2022-01-06 18:33:30|106.34|104.34|106.45|104.45|106.45|104.45|106.12|104.12|0
1641494020000|2022-01-06 18:33:40|106.57|104.57|106.57|104.57|106.57|104.57|106.57|104.57|0
1641494030000|2022-01-06 18:33:50|106.68|104.68|106.9|104.9|106.9|104.9|106.57|104.57|0
1641494040000|2022-01-06 18:34:00|106.79|104.79|106.79|104.79|106.9|104.9|106.79|104.79|0
1641494050000|2022-01-06 18:34:10|106.68|104.68|106.45|104.45|106.68|104.68|106.45|104.45|0
1641494060000|2022-01-06 18:34:20|106.34|104.34|106.51|104.51|106.51|104.51|106.34|104.34|0
1641494070000|2022-01-06 18:34:30|106.45|104.45|106.68|104.68|106.68|104.68|106.45|104.45|0
1641494080000|2022-01-06 18:34:40|106.79|104.79|106.68|104.68|106.9|104.9|106.68|104.68|0
1641494090000|2022-01-06 18:34:50|106.79|104.79|106.79|104.79|106.9|104.9|106.79|104.79|0
1641494100000|2022-01-06 18:35:00|106.62|104.62|106.68|104.68|106.68|104.68|106.45|104.45|0
1641494110000|2022-01-06 18:35:10|107.01|105.01|107.24|105.24|107.24|105.24|107.01|105.01|0
1641494120000|2022-01-06 18:35:20|107.01|105.01|107.24|105.24|107.24|105.24|107.01|105.01|0
1641494130000|2022-01-06 18:35:30|107.35|105.35|107.01|105.01|107.35|105.35|107.01|105.01|0
1641494140000|2022-01-06 18:35:40|107.12|105.12|107.35|105.35|107.35|105.35|107.12|105.12|0
1641494150000|2022-01-06 18:35:50|107.24|105.24|107.24|105.24|107.24|105.24|107.24|105.24|0
1641494160000|2022-01-06 18:36:00|107.35|105.35|107.8|105.8|107.8|105.8|107.35|105.35|0
1641494170000|2022-01-06 18:36:10|107.69|105.69|107.57|105.57|107.8|105.8|107.57|105.57|0
1641494180000|2022-01-06 18:36:20|107.69|105.69|107.46|105.46|107.69|105.69|107.46|105.46|0
1641494190000|2022-01-06 18:36:30|107.57|105.57|107.57|105.57|107.57|105.57|107.57|105.57|0
1641494200000|2022-01-06 18:36:40|108.02|106.02|107.8|105.8|108.02|106.02|107.8|105.8|0
1641494210000|2022-01-06 18:36:50|107.91|105.91|107.68|105.68|107.91|105.91|107.68|105.68|0
1641494220000|2022-01-06 18:37:00|107.8|105.8|107.91|105.91|107.91|105.91|107.8|105.8|0
1641494230000|2022-01-06 18:37:10|107.8|105.8|107.68|105.68|107.8|105.8|107.68|105.68|0
1641494240000|2022-01-06 18:37:20|107.8|105.8|107.68|105.68|107.8|105.8|107.68|105.68|0
1641494250000|2022-01-06 18:37:30|107.8|105.8|107.57|105.57|107.8|105.8|107.57|105.57|0
1641494260000|2022-01-06 18:37:40|107.46|105.46|107.12|105.12|107.46|105.46|107.01|105.01|0
1641494270000|2022-01-06 18:37:50|107.01|105.01|106.9|104.9|107.24|105.24|106.9|104.9|0
1641494280000|2022-01-06 18:38:00|106.84|104.84|106.23|104.23|106.84|104.84|106.23|104.23|0
1641494290000|2022-01-06 18:38:10|106.45|104.45|106.62|104.62|106.62|104.62|106.45|104.45|0
1641494300000|2022-01-06 18:38:20|106.67|104.67|105.67|103.67|106.67|104.67|105.67|103.67|0
1641494310000|2022-01-06 18:38:30|105.78|103.78|106.12|104.12|106.12|104.12|105.78|103.78|0
1641494320000|2022-01-06 18:38:40|106.01|104.01|106.17|104.17|106.17|104.17|106.01|104.01|0
1641494330000|2022-01-06 18:38:50|106.01|104.01|106.01|104.01|106.01|104.01|105.89|103.89|0
1641494340000|2022-01-06 18:39:00|105.89|103.89|105.78|103.78|106.01|104.01|105.78|103.78|0
1641494350000|2022-01-06 18:39:10|105.67|103.67|105.56|103.56|105.67|103.67|105.45|103.45|0
1641494360000|2022-01-06 18:39:20|105.67|103.67|105.89|103.89|105.89|103.89|105.56|103.56|0
1641494370000|2022-01-06 18:39:30|106|104|106|104|106.12|104.12|106|104|0
1641494380000|2022-01-06 18:39:40|106.28|104.28|106.34|104.34|106.45|104.45|106.28|104.28|0
1641494390000|2022-01-06 18:39:50|106.23|104.23|106.56|104.56|106.67|104.67|106.23|104.23|0
1641494400000|2022-01-06 18:40:00|106.34|104.34|106.67|104.67|106.67|104.67|106.34|104.34|0
1641494410000|2022-01-06 18:40:10|106.34|104.34|106.23|104.23|106.34|104.34|106.23|104.23|0
1641494420000|2022-01-06 18:40:20|106.34|104.34|106.12|104.12|106.45|104.45|106.12|104.12|0
1641494430000|2022-01-06 18:40:30|105.89|103.89|106.34|104.34|106.34|104.34|105.89|103.89|0
1641494440000|2022-01-06 18:40:40|106.23|104.23|106.23|104.23|106.23|104.23|106.23|104.23|0
1641494450000|2022-01-06 18:40:50|106.12|104.12|106.12|104.12|106.23|104.23|106.12|104.12|0
1641494460000|2022-01-06 18:41:00|106|104|106.12|104.12|106.12|104.12|105.78|103.78|0
1641494470000|2022-01-06 18:41:10|105.89|103.89|105.67|103.67|105.89|103.89|105.67|103.67|0
1641494480000|2022-01-06 18:41:20|105.78|103.78|106|104|106|104|105.67|103.67|0
1641494490000|2022-01-06 18:41:30|105.89|103.89|105.89|103.89|105.89|103.89|105.89|103.89|0
1641494500000|2022-01-06 18:41:40|106|104|106.11|104.11|106.11|104.11|106|104|0
1641494510000|2022-01-06 18:41:50|106.23|104.23|105.89|103.89|106.23|104.23|105.89|103.89|0
1641494520000|2022-01-06 18:42:00|106.11|104.11|106.34|104.34|106.34|104.34|106.11|104.11|0
1641494530000|2022-01-06 18:42:10|106.67|104.67|106.9|104.9|106.9|104.9|106.67|104.67|0
1641494540000|2022-01-06 18:42:20|107.12|105.12|107.12|105.12|107.12|105.12|107.01|105.01|0
1641494550000|2022-01-06 18:42:30|107.01|105.01|107.01|105.01|107.12|105.12|107.01|105.01|0
1641494560000|2022-01-06 18:42:40|106.9|104.9|106.56|104.56|106.9|104.9|106.56|104.56|0
1641494570000|2022-01-06 18:42:50|106.67|104.67|106.9|104.9|106.9|104.9|106.67|104.67|0
1641494580000|2022-01-06 18:43:00|107.23|105.23|107.01|105.01|107.23|105.23|107.01|105.01|0
1641494590000|2022-01-06 18:43:10|107.23|105.23|107.12|105.12|107.23|105.23|107.12|105.12|0
1641494600000|2022-01-06 18:43:20|107.23|105.23|107.01|105.01|107.23|105.23|107.01|105.01|0
1641494610000|2022-01-06 18:43:30|107.12|105.12|107.23|105.23|107.29|105.29|107.12|105.12|0
1641494620000|2022-01-06 18:43:40|107.12|105.12|107.23|105.23|107.23|105.23|107.12|105.12|0
1641494630000|2022-01-06 18:43:50|107.34|105.34|107.34|105.34|107.34|105.34|107.23|105.23|0
1641494640000|2022-01-06 18:44:00|107.4|105.4|107.12|105.12|107.4|105.4|107.12|105.12|0
1641494650000|2022-01-06 18:44:10|107.46|105.46|107.34|105.34|107.46|105.46|107.34|105.34|0
1641494660000|2022-01-06 18:44:20|107.46|105.46|107.23|105.23|107.46|105.46|107.23|105.23|0
1641494670000|2022-01-06 18:44:30|107.12|105.12|107.01|105.01|107.12|105.12|107.01|105.01|0
1641494680000|2022-01-06 18:44:40|107.12|105.12|107.12|105.12|107.23|105.23|107.12|105.12|0
1641494690000|2022-01-06 18:44:50|107.01|105.01|107.12|105.12|107.23|105.23|107.01|105.01|0
1641494700000|2022-01-06 18:45:00|106.67|104.67|106.45|104.45|106.67|104.67|106.45|104.45|0
1641494710000|2022-01-06 18:45:10|106.67|104.67|107.23|105.23|107.23|105.23|106.67|104.67|0
1641494720000|2022-01-06 18:45:20|107.34|105.34|107.34|105.34|107.45|105.45|107.34|105.34|0
1641494730000|2022-01-06 18:45:30|107.01|105.01|107.01|105.01|107.01|105.01|106.89|104.89|0
1641494740000|2022-01-06 18:45:40|106.89|104.89|107.01|105.01|107.01|105.01|106.89|104.89|0
1641494750000|2022-01-06 18:45:50|107.12|105.12|106.89|104.89|107.12|105.12|106.89|104.89|0
1641494760000|2022-01-06 18:46:00|106.78|104.78|106.78|104.78|106.78|104.78|106.56|104.56|0
1641494770000|2022-01-06 18:46:10|106.67|104.67|106.11|104.11|106.67|104.67|106.11|104.11|0
1641494780000|2022-01-06 18:46:20|106.22|104.22|106.22|104.22|106.33|104.33|106.22|104.22|0
1641494790000|2022-01-06 18:46:30|106.11|104.11|106.45|104.45|106.45|104.45|106.11|104.11|0
1641494800000|2022-01-06 18:46:40|106.67|104.67|106.78|104.78|106.78|104.78|106.67|104.67|0
1641494810000|2022-01-06 18:46:50|107.01|105.01|107.45|105.45|107.45|105.45|107.01|105.01|0
1641494820000|2022-01-06 18:47:00|107.57|105.57|107.57|105.57|107.57|105.57|107.57|105.57|0
1641494830000|2022-01-06 18:47:10|107.9|105.9|108.02|106.02|108.02|106.02|107.9|105.9|0
1641494840000|2022-01-06 18:47:20|108.69|106.69|108.24|106.24|108.69|106.69|108.24|106.24|0
1641494850000|2022-01-06 18:47:30|108.35|106.35|108.24|106.24|108.35|106.35|108.24|106.24|0
1641494860000|2022-01-06 18:47:40|108.02|106.02|107.79|105.79|108.02|106.02|107.79|105.79|0
1641494870000|2022-01-06 18:47:50|108.13|106.13|108.02|106.02|108.13|106.13|108.02|106.02|0
1641494880000|2022-01-06 18:48:00|108.13|106.13|107.9|105.9|108.13|106.13|107.79|105.79|0
1641494890000|2022-01-06 18:48:10|108.13|106.13|108.13|106.13|108.24|106.24|108.13|106.13|0
1641494900000|2022-01-06 18:48:20|108.02|106.02|107.79|105.79|108.02|106.02|107.79|105.79|0
1641494910000|2022-01-06 18:48:30|107.9|105.9|108.02|106.02|108.02|106.02|107.9|105.9|0
1641494920000|2022-01-06 18:48:40|107.9|105.9|107.79|105.79|107.9|105.9|107.79|105.79|0
1641494930000|2022-01-06 18:48:50|107.9|105.9|107.79|105.79|107.9|105.9|107.68|105.68|0
1641494940000|2022-01-06 18:49:00|107.68|105.68|107.79|105.79|107.79|105.79|107.68|105.68|0
1641494950000|2022-01-06 18:49:10|108.01|106.01|108.01|106.01|108.01|106.01|108.01|106.01|0
1641494960000|2022-01-06 18:49:20|107.9|105.9|107.45|105.45|107.9|105.9|107.45|105.45|0
1641494970000|2022-01-06 18:49:30|107.34|105.34|107.23|105.23|107.45|105.45|107.23|105.23|0
1641494980000|2022-01-06 18:49:40|107.34|105.34|107.56|105.56|107.56|105.56|107.34|105.34|0
1641494990000|2022-01-06 18:49:50|107.45|105.45|107.45|105.45|107.45|105.45|107.39|105.39|0
1641495000000|2022-01-06 18:50:00|107.34|105.34|107|105|107.34|105.34|107|105|0
1641495010000|2022-01-06 18:50:10|106.89|104.89|106.44|104.44|106.89|104.89|106.44|104.44|0
1641495020000|2022-01-06 18:50:20|106.16|104.16|106.33|104.33|106.33|104.33|106.11|104.11|0
1641495030000|2022-01-06 18:50:30|106.44|104.44|106.67|104.67|106.67|104.67|106.44|104.44|0
1641495040000|2022-01-06 18:50:40|106.56|104.56|106.78|104.78|106.78|104.78|106.56|104.56|0
1641495050000|2022-01-06 18:50:50|106.89|104.89|106.67|104.67|106.89|104.89|106.67|104.67|0
1641495060000|2022-01-06 18:51:00|106.56|104.56|106.56|104.56|106.56|104.56|106.44|104.44|0
1641495070000|2022-01-06 18:51:10|106.67|104.67|106.55|104.55|106.67|104.67|106.55|104.55|0
1641495080000|2022-01-06 18:51:20|106.67|104.67|106.55|104.55|106.67|104.67|106.44|104.44|0
1641495090000|2022-01-06 18:51:30|106.44|104.44|106.33|104.33|106.44|104.44|106.33|104.33|0
1641495100000|2022-01-06 18:51:40|106.44|104.44|106.67|104.67|106.67|104.67|106.44|104.44|0
1641495110000|2022-01-06 18:51:50|106.33|104.33|106.44|104.44|106.44|104.44|106.33|104.33|0
1641495120000|2022-01-06 18:52:00|106.33|104.33|106.55|104.55|106.67|104.67|106.33|104.33|0
1641495130000|2022-01-06 18:52:10|106.61|104.61|106.78|104.78|106.78|104.78|106.61|104.61|0
1641495140000|2022-01-06 18:52:20|106.67|104.67|106.78|104.78|106.78|104.78|106.67|104.67|0
1641495150000|2022-01-06 18:52:30|106.89|104.89|107.11|105.11|107.28|105.28|106.89|104.89|0
1641495160000|2022-01-06 18:52:40|107|105|107.06|105.06|107.11|105.11|107|105|0
1641495170000|2022-01-06 18:52:50|107.11|105.11|107.45|105.45|107.45|105.45|107.11|105.11|0
1641495180000|2022-01-06 18:53:00|107.34|105.34|107.34|105.34|107.45|105.45|107.34|105.34|0
1641495190000|2022-01-06 18:53:10|107.56|105.56|107.79|105.79|107.79|105.79|107.56|105.56|0
1641495200000|2022-01-06 18:53:20|107.9|105.9|107.67|105.67|107.9|105.9|107.67|105.67|0
1641495210000|2022-01-06 18:53:30|107.56|105.56|107.45|105.45|107.56|105.56|107.45|105.45|0
1641495220000|2022-01-06 18:53:40|107.56|105.56|107.45|105.45|107.67|105.67|107.45|105.45|0
1641495230000|2022-01-06 18:53:50|107.62|105.62|107.56|105.56|107.62|105.62|107.56|105.56|0
1641495240000|2022-01-06 18:54:00|107.67|105.67|107.79|105.79|107.79|105.79|107.67|105.67|0
1641495250000|2022-01-06 18:54:10|107.67|105.67|107.79|105.79|107.79|105.79|107.67|105.67|0
1641495260000|2022-01-06 18:54:20|107.9|105.9|107.79|105.79|107.9|105.9|107.79|105.79|0
1641495270000|2022-01-06 18:54:30|107.67|105.67|107.79|105.79|108.01|106.01|107.67|105.67|0
1641495280000|2022-01-06 18:54:40|107.9|105.9|107.9|105.9|108.01|106.01|107.9|105.9|0
1641495290000|2022-01-06 18:54:50|107.79|105.79|107.79|105.79|107.79|105.79|107.67|105.67|0
1641495300000|2022-01-06 18:55:00|107.9|105.9|107.34|105.34|107.9|105.9|107.34|105.34|0
1641495310000|2022-01-06 18:55:10|107.45|105.45|107.34|105.34|107.45|105.45|107.34|105.34|0
1641495320000|2022-01-06 18:55:20|107.22|105.22|107.45|105.45|107.45|105.45|107.22|105.22|0
1641495330000|2022-01-06 18:55:30|107.22|105.22|107.22|105.22|107.22|105.22|107.22|105.22|0
1641495340000|2022-01-06 18:55:40|107.34|105.34|107.56|105.56|107.56|105.56|107.34|105.34|0
1641495350000|2022-01-06 18:55:50|107.45|105.45|107.34|105.34|107.45|105.45|107.34|105.34|0
1641495360000|2022-01-06 18:56:00|107.11|105.11|107|105|107.11|105.11|107|105|0
1641495370000|2022-01-06 18:56:10|107.22|105.22|107.22|105.22|107.22|105.22|107.11|105.11|0
1641495380000|2022-01-06 18:56:20|107.28|105.28|107.9|105.9|107.9|105.9|107.28|105.28|0
1641495390000|2022-01-06 18:56:30|108.01|106.01|107.78|105.78|108.01|106.01|107.78|105.78|0
1641495400000|2022-01-06 18:56:40|107.73|105.73|107.78|105.78|107.78|105.78|107.73|105.73|0
1641495410000|2022-01-06 18:56:50|107.9|105.9|108.12|106.12|108.24|106.24|107.9|105.9|0
1641495420000|2022-01-06 18:57:00|108.01|106.01|108.24|106.24|108.24|106.24|108.01|106.01|0
1641495430000|2022-01-06 18:57:10|108.12|106.12|108.35|106.35|108.46|106.46|108.12|106.12|0
1641495440000|2022-01-06 18:57:20|108.57|106.57|108.35|106.35|108.57|106.57|108.35|106.35|0
1641495450000|2022-01-06 18:57:30|108.23|106.23|108.12|106.12|108.23|106.23|108.12|106.12|0
1641495460000|2022-01-06 18:57:40|107.78|105.78|107.56|105.56|107.78|105.78|107.56|105.56|0
1641495470000|2022-01-06 18:57:50|107.33|105.33|107.56|105.56|107.56|105.56|107.33|105.33|0
1641495480000|2022-01-06 18:58:00|107.67|105.67|107.67|105.67|107.9|105.9|107.67|105.67|0
1641495490000|2022-01-06 18:58:10|107.78|105.78|107.67|105.67|107.78|105.78|107.67|105.67|0
1641495500000|2022-01-06 18:58:20|107.78|105.78|107.78|105.78|107.78|105.78|107.67|105.67|0
1641495510000|2022-01-06 18:58:30|107.67|105.67|107.78|105.78|107.78|105.78|107.56|105.56|0
1641495520000|2022-01-06 18:58:40|107.9|105.9|107.9|105.9|108.01|106.01|107.9|105.9|0
1641495530000|2022-01-06 18:58:50|108.01|106.01|108.12|106.12|108.12|106.12|108.01|106.01|0
1641495540000|2022-01-06 18:59:00|108.23|106.23|108.35|106.35|108.35|106.35|108.12|106.12|0
1641495550000|2022-01-06 18:59:10|108.23|106.23|108.35|106.35|108.46|106.46|108.23|106.23|0
1641495560000|2022-01-06 18:59:20|108.23|106.23|108.57|106.57|108.57|106.57|108.23|106.23|0
1641495570000|2022-01-06 18:59:30|108.69|106.69|108.23|106.23|108.69|106.69|108.23|106.23|0
1641495580000|2022-01-06 18:59:40|108.35|106.35|108.23|106.23|108.35|106.35|108.17|106.17|0
1641495590000|2022-01-06 18:59:50|108.35|106.35|108.35|106.35|108.57|106.57|108.35|106.35|0
1641495600000|2022-01-06 19:00:00|108.23|106.23|108.46|106.46|108.46|106.46|108.12|106.12|0
1641495610000|2022-01-06 19:00:10|108.57|106.57|108.23|106.23|108.57|106.57|108.23|106.23|0
1641495620000|2022-01-06 19:00:20|108.35|106.35|108.68|106.68|108.8|106.8|108.35|106.35|0
1641495630000|2022-01-06 19:00:30|108.8|106.8|108.01|106.01|108.8|106.8|108.01|106.01|0
1641495640000|2022-01-06 19:00:40|107.78|105.78|107.89|105.89|107.89|105.89|107.78|105.78|0
1641495650000|2022-01-06 19:00:50|108.06|106.06|108.12|106.12|108.12|106.12|108.01|106.01|0
1641495660000|2022-01-06 19:01:00|108.01|106.01|108.23|106.23|108.23|106.23|108.01|106.01|0
1641495670000|2022-01-06 19:01:10|108.12|106.12|108.12|106.12|108.35|106.35|108.12|106.12|0
1641495680000|2022-01-06 19:01:20|108.01|106.01|107.72|105.72|108.01|106.01|107.72|105.72|0
1641495690000|2022-01-06 19:01:30|107.67|105.67|107.78|105.78|107.89|105.89|107.67|105.67|0
1641495700000|2022-01-06 19:01:40|107.89|105.89|107.89|105.89|108.01|106.01|107.78|105.78|0
1641495710000|2022-01-06 19:01:50|108.12|106.12|108.46|106.46|108.46|106.46|108.12|106.12|0
1641495720000|2022-01-06 19:02:00|108.01|106.01|107|105|108.01|106.01|107|105|0
1641495730000|2022-01-06 19:02:10|106.88|104.88|107.22|105.22|107.22|105.22|106.88|104.88|0
1641495740000|2022-01-06 19:02:20|107.11|105.11|107|105|107.11|105.11|106.88|104.88|0
1641495750000|2022-01-06 19:02:30|107.11|105.11|107.11|105.11|107.11|105.11|107.11|105.11|0
1641495760000|2022-01-06 19:02:40|106.88|104.88|106.88|104.88|107|105|106.88|104.88|0
1641495770000|2022-01-06 19:02:50|106.99|104.99|106.99|104.99|106.99|104.99|106.99|104.99|0
1641495780000|2022-01-06 19:03:00|106.88|104.88|106.77|104.77|106.88|104.88|106.77|104.77|0
1641495790000|2022-01-06 19:03:10|106.44|104.44|106.1|104.1|106.44|104.44|106.1|104.1|0
1641495800000|2022-01-06 19:03:20|106.21|104.21|106.21|104.21|106.21|104.21|106.1|104.1|0
1641495810000|2022-01-06 19:03:30|106.32|104.32|106.32|104.32|106.44|104.44|106.32|104.32|0
1641495820000|2022-01-06 19:03:40|106.21|104.21|105.77|103.77|106.21|104.21|105.77|103.77|0
1641495830000|2022-01-06 19:03:50|105.99|103.99|106.66|104.66|106.66|104.66|105.99|103.99|0
1641495840000|2022-01-06 19:04:00|106.88|104.88|106.77|104.77|106.88|104.88|106.77|104.77|0
1641495850000|2022-01-06 19:04:10|106.88|104.88|106.21|104.21|106.88|104.88|106.21|104.21|0
1641495860000|2022-01-06 19:04:20|106.32|104.32|105.99|103.99|106.32|104.32|105.99|103.99|0
1641495870000|2022-01-06 19:04:30|105.77|103.77|105.88|103.88|105.99|103.99|105.77|103.77|0
1641495880000|2022-01-06 19:04:40|105.77|103.77|105.66|103.66|105.77|103.77|105.66|103.66|0
1641495890000|2022-01-06 19:04:50|105.77|103.77|105.66|103.66|105.77|103.77|105.66|103.66|0
1641495900000|2022-01-06 19:05:00|105.77|103.77|105.77|103.77|105.77|103.77|105.66|103.66|0
1641495910000|2022-01-06 19:05:10|105.66|103.66|105.21|103.21|105.66|103.66|105.1|103.1|0
1641495920000|2022-01-06 19:05:20|105.32|103.32|105.1|103.1|105.32|103.32|105.1|103.1|0
1641495930000|2022-01-06 19:05:30|105.54|103.54|105.99|103.99|105.99|103.99|105.54|103.54|0
1641495940000|2022-01-06 19:05:40|105.88|103.88|105.77|103.77|105.99|103.99|105.77|103.77|0
1641495950000|2022-01-06 19:05:50|105.88|103.88|105.99|103.99|105.99|103.99|105.88|103.88|0
1641495960000|2022-01-06 19:06:00|105.77|103.77|105.77|103.77|105.88|103.88|105.77|103.77|0
1641495970000|2022-01-06 19:06:10|105.88|103.88|105.77|103.77|105.88|103.88|105.77|103.77|0
1641495980000|2022-01-06 19:06:20|105.99|103.99|105.99|103.99|106.21|104.21|105.88|103.88|0
1641495990000|2022-01-06 19:06:30|105.88|103.88|105.82|103.82|105.88|103.88|105.77|103.77|0
1641496000000|2022-01-06 19:06:40|105.88|103.88|105.21|103.21|105.88|103.88|105.1|103.1|0
1641496010000|2022-01-06 19:06:50|104.82|102.82|105.32|103.32|105.32|103.32|104.82|102.82|0
1641496020000|2022-01-06 19:07:00|105.54|103.54|106.21|104.21|106.21|104.21|105.54|103.54|0
1641496030000|2022-01-06 19:07:10|106.32|104.32|106.32|104.32|106.32|104.32|106.21|104.21|0
1641496040000|2022-01-06 19:07:20|106.21|104.21|106.43|104.43|106.54|104.54|106.21|104.21|0
1641496050000|2022-01-06 19:07:30|106.21|104.21|106.32|104.32|106.43|104.43|106.21|104.21|0
1641496060000|2022-01-06 19:07:40|106.43|104.43|106.43|104.43|106.54|104.54|106.43|104.43|0
1641496070000|2022-01-06 19:07:50|106.21|104.21|106.32|104.32|106.32|104.32|106.21|104.21|0
1641496080000|2022-01-06 19:08:00|106.54|104.54|106.54|104.54|106.54|104.54|106.54|104.54|0
1641496090000|2022-01-06 19:08:10|106.43|104.43|106.43|104.43|106.43|104.43|106.32|104.32|0
1641496100000|2022-01-06 19:08:20|106.32|104.32|106.1|104.1|106.43|104.43|106.1|104.1|0
1641496110000|2022-01-06 19:08:30|105.99|103.99|106.21|104.21|106.21|104.21|105.99|103.99|0
1641496120000|2022-01-06 19:08:40|106.1|104.1|106.1|104.1|106.21|104.21|106.1|104.1|0
1641496130000|2022-01-06 19:08:50|106.15|104.15|106.1|104.1|106.21|104.21|106.1|104.1|0
1641496140000|2022-01-06 19:09:00|105.99|103.99|106.66|104.66|106.66|104.66|105.99|103.99|0
1641496150000|2022-01-06 19:09:10|106.88|104.88|107.55|105.55|107.55|105.55|106.77|104.77|0
1641496160000|2022-01-06 19:09:20|107.66|105.66|107.44|105.44|107.66|105.66|107.44|105.44|0
1641496170000|2022-01-06 19:09:30|107.55|105.55|107.55|105.55|107.66|105.66|107.55|105.55|0
1641496180000|2022-01-06 19:09:40|107.78|105.78|107.78|105.78|108|106|107.78|105.78|0
1641496190000|2022-01-06 19:09:50|107.66|105.66|107.55|105.55|107.66|105.66|107.55|105.55|0
1641496200000|2022-01-06 19:10:00|107.78|105.78|108.23|106.23|108.23|106.23|107.78|105.78|0
1641496210000|2022-01-06 19:10:10|108.91|106.91|109.25|107.25|109.25|107.25|108.91|106.91|0
1641496220000|2022-01-06 19:10:20|109.47|107.47|110.16|108.16|110.16|108.16|109.47|107.47|0
1641496230000|2022-01-06 19:10:30|110.27|108.27|110.73|108.73|110.73|108.73|110.27|108.27|0
1641496240000|2022-01-06 19:10:40|110.5|108.5|110.04|108.04|110.5|108.5|110.04|108.04|0
1641496250000|2022-01-06 19:10:50|109.24|107.24|109.36|107.36|109.47|107.47|109.24|107.24|0
1641496260000|2022-01-06 19:11:00|109.02|107.02|108.68|106.68|109.02|107.02|108.68|106.68|0
1641496270000|2022-01-06 19:11:10|108.56|106.56|108.11|106.11|108.56|106.56|108.11|106.11|0
1641496280000|2022-01-06 19:11:20|108.23|106.23|108|106|108.34|106.34|108|106|0
1641496290000|2022-01-06 19:11:30|107.55|105.55|107.66|105.66|107.78|105.78|107.55|105.55|0
1641496300000|2022-01-06 19:11:40|107.55|105.55|107.78|105.78|107.78|105.78|107.55|105.55|0
1641496310000|2022-01-06 19:11:50|107.21|105.21|107.1|105.1|107.21|105.21|106.99|104.99|0
1641496320000|2022-01-06 19:12:00|107.21|105.21|107.1|105.1|107.21|105.21|106.99|104.99|0
1641496330000|2022-01-06 19:12:10|107.21|105.21|107.21|105.21|107.55|105.55|107.21|105.21|0
1641496340000|2022-01-06 19:12:20|107.33|105.33|107.33|105.33|107.33|105.33|107.21|105.21|0
1641496350000|2022-01-06 19:12:30|106.99|104.99|107.21|105.21|107.21|105.21|106.88|104.88|0
1641496360000|2022-01-06 19:12:40|107.15|105.15|107.1|105.1|107.21|105.21|107.1|105.1|0
1641496370000|2022-01-06 19:12:50|107.21|105.21|106.99|104.99|107.21|105.21|106.99|104.99|0
1641496380000|2022-01-06 19:13:00|106.88|104.88|106.88|104.88|106.88|104.88|106.88|104.88|0
1641496390000|2022-01-06 19:13:10|106.99|104.99|107.32|105.32|107.32|105.32|106.99|104.99|0
1641496400000|2022-01-06 19:13:20|107.21|105.21|107.1|105.1|107.32|105.32|107.1|105.1|0
1641496410000|2022-01-06 19:13:30|107.15|105.15|107.1|105.1|107.21|105.21|107.1|105.1|0
1641496420000|2022-01-06 19:13:40|106.99|104.99|106.88|104.88|106.99|104.99|106.88|104.88|0
1641496430000|2022-01-06 19:13:50|106.99|104.99|107.21|105.21|107.21|105.21|106.99|104.99|0
1641496440000|2022-01-06 19:14:00|107.32|105.32|107.44|105.44|107.44|105.44|107.21|105.21|0
1641496450000|2022-01-06 19:14:10|107.32|105.32|106.43|104.43|107.32|105.32|106.43|104.43|0
1641496460000|2022-01-06 19:14:20|106.32|104.32|106.09|104.09|106.32|104.32|106.09|104.09|0
1641496470000|2022-01-06 19:14:30|106.21|104.21|106.09|104.09|106.21|104.21|106.09|104.09|0
1641496480000|2022-01-06 19:14:40|106.21|104.21|106.21|104.21|106.21|104.21|106.09|104.09|0
1641496490000|2022-01-06 19:14:50|106.43|104.43|106.09|104.09|106.43|104.43|106.09|104.09|0
1641496500000|2022-01-06 19:15:00|105.87|103.87|105.98|103.98|105.98|103.98|105.87|103.87|0
1641496510000|2022-01-06 19:15:10|106.32|104.32|106.2|104.2|106.32|104.32|106.2|104.2|0
1641496520000|2022-01-06 19:15:20|106.32|104.32|106.09|104.09|106.32|104.32|106.09|104.09|0
1641496530000|2022-01-06 19:15:30|106.32|104.32|106.43|104.43|106.54|104.54|106.32|104.32|0
1641496540000|2022-01-06 19:15:40|106.54|104.54|106.43|104.43|106.65|104.65|106.43|104.43|0
1641496550000|2022-01-06 19:15:50|106.32|104.32|106.54|104.54|106.54|104.54|106.32|104.32|0
1641496560000|2022-01-06 19:16:00|106.65|104.65|107.1|105.1|107.1|105.1|106.54|104.54|0
1641496570000|2022-01-06 19:16:10|106.87|104.87|107.32|105.32|107.32|105.32|106.87|104.87|0
1641496580000|2022-01-06 19:16:20|107.21|105.21|107.21|105.21|107.21|105.21|106.99|104.99|0
1641496590000|2022-01-06 19:16:30|107.1|105.1|107.21|105.21|107.21|105.21|107.1|105.1|0
1641496600000|2022-01-06 19:16:40|107.1|105.1|107.21|105.21|107.32|105.32|107.1|105.1|0
1641496610000|2022-01-06 19:16:50|107.55|105.55|107.32|105.32|107.55|105.55|107.21|105.21|0
1641496620000|2022-01-06 19:17:00|107.43|105.43|107.77|105.77|107.77|105.77|107.32|105.32|0
1641496630000|2022-01-06 19:17:10|107.66|105.66|107.88|105.88|107.88|105.88|107.66|105.66|0
1641496640000|2022-01-06 19:17:20|107.77|105.77|107.66|105.66|107.77|105.77|107.66|105.66|0
1641496650000|2022-01-06 19:17:30|107.77|105.77|107.66|105.66|107.77|105.77|107.66|105.66|0
1641496660000|2022-01-06 19:17:40|107.77|105.77|107.66|105.66|107.77|105.77|107.66|105.66|0
1641496670000|2022-01-06 19:17:50|107.32|105.32|107.1|105.1|107.43|105.43|107.1|105.1|0
1641496680000|2022-01-06 19:18:00|107.15|105.15|107.43|105.43|107.43|105.43|107.15|105.15|0
1641496690000|2022-01-06 19:18:10|107.21|105.21|107.1|105.1|107.32|105.32|107.1|105.1|0
1641496700000|2022-01-06 19:18:20|106.99|104.99|106.99|104.99|106.99|104.99|106.99|104.99|0
1641496710000|2022-01-06 19:18:30|106.65|104.65|106.76|104.76|106.76|104.76|106.65|104.65|0
1641496720000|2022-01-06 19:18:40|106.87|104.87|106.87|104.87|106.87|104.87|106.76|104.76|0
1641496730000|2022-01-06 19:18:50|106.65|104.65|106.65|104.65|106.65|104.65|106.54|104.54|0
1641496740000|2022-01-06 19:19:00|106.76|104.76|106.76|104.76|106.76|104.76|106.76|104.76|0
1641496750000|2022-01-06 19:19:10|106.65|104.65|106.54|104.54|106.76|104.76|106.54|104.54|0
1641496760000|2022-01-06 19:19:20|106.65|104.65|106.2|104.2|106.65|104.65|106.09|104.09|0
1641496770000|2022-01-06 19:19:30|106.09|104.09|106.31|104.31|106.31|104.31|105.98|103.98|0
1641496780000|2022-01-06 19:19:40|106.43|104.43|106.2|104.2|106.43|104.43|106.2|104.2|0
1641496790000|2022-01-06 19:19:50|106.14|104.14|106.31|104.31|106.31|104.31|106.14|104.14|0
1641496800000|2022-01-06 19:20:00|106.54|104.54|106.59|104.59|106.65|104.65|106.54|104.54|0
1641496810000|2022-01-06 19:20:10|106.65|104.65|106.98|104.98|106.98|104.98|106.65|104.65|0
1641496820000|2022-01-06 19:20:20|106.87|104.87|106.76|104.76|106.87|104.87|106.76|104.76|0
1641496830000|2022-01-06 19:20:30|106.65|104.65|106.42|104.42|106.65|104.65|106.31|104.31|0
1641496840000|2022-01-06 19:20:40|106.31|104.31|106.42|104.42|106.54|104.54|106.31|104.31|0
1641496850000|2022-01-06 19:20:50|106.31|104.31|105.98|103.98|106.31|104.31|105.98|103.98|0
1641496860000|2022-01-06 19:21:00|106.09|104.09|105.98|103.98|106.09|104.09|105.87|103.87|0
1641496870000|2022-01-06 19:21:10|105.87|103.87|106.09|104.09|106.09|104.09|105.87|103.87|0
1641496880000|2022-01-06 19:21:20|106.31|104.31|106.09|104.09|106.31|104.31|106.09|104.09|0
1641496890000|2022-01-06 19:21:30|106.2|104.2|105.76|103.76|106.2|104.2|105.76|103.76|0
1641496900000|2022-01-06 19:21:40|105.98|103.98|105.98|103.98|105.98|103.98|105.98|103.98|0
1641496910000|2022-01-06 19:21:50|106.09|104.09|105.98|103.98|106.09|104.09|105.98|103.98|0
1641496920000|2022-01-06 19:22:00|106.09|104.09|106.09|104.09|106.09|104.09|105.98|103.98|0
1641496930000|2022-01-06 19:22:10|105.98|103.98|105.53|103.53|106.2|104.2|105.53|103.53|0
1641496940000|2022-01-06 19:22:20|105.31|103.31|105.53|103.53|105.53|103.53|105.2|103.2|0
1641496950000|2022-01-06 19:22:30|105.87|103.87|106.09|104.09|106.09|104.09|105.87|103.87|0
1641496960000|2022-01-06 19:22:40|106.2|104.2|105.75|103.75|106.2|104.2|105.75|103.75|0
1641496970000|2022-01-06 19:22:50|105.87|103.87|105.87|103.87|105.98|103.98|105.87|103.87|0
1641496980000|2022-01-06 19:23:00|105.64|103.64|105.64|103.64|105.75|103.75|105.64|103.64|0
1641496990000|2022-01-06 19:23:10|105.75|103.75|105.64|103.64|105.98|103.98|105.64|103.64|0
1641497000000|2022-01-06 19:23:20|105.47|103.47|105.53|103.53|105.64|103.64|105.47|103.47|0
1641497010000|2022-01-06 19:23:30|105.31|103.31|105.31|103.31|105.31|103.31|105.2|103.2|0
1641497020000|2022-01-06 19:23:40|105.42|103.42|105.53|103.53|105.53|103.53|105.31|103.31|0
1641497030000|2022-01-06 19:23:50|105.64|103.64|105.42|103.42|105.64|103.64|105.42|103.42|0
1641497040000|2022-01-06 19:24:00|105.53|103.53|105.64|103.64|105.64|103.64|105.53|103.53|0
1641497050000|2022-01-06 19:24:10|105.75|103.75|105.87|103.87|105.87|103.87|105.75|103.75|0
1641497060000|2022-01-06 19:24:20|105.64|103.64|106.09|104.09|106.09|104.09|105.64|103.64|0
1641497070000|2022-01-06 19:24:30|106.31|104.31|106.31|104.31|106.36|104.36|106.2|104.2|0
1641497080000|2022-01-06 19:24:40|106.2|104.2|106.2|104.2|106.31|104.31|106.2|104.2|0
1641497090000|2022-01-06 19:24:50|106.31|104.31|106.42|104.42|106.42|104.42|106.2|104.2|0
1641497100000|2022-01-06 19:25:00|106.31|104.31|106.2|104.2|106.31|104.31|106.2|104.2|0
1641497110000|2022-01-06 19:25:10|106.31|104.31|106.2|104.2|106.65|104.65|106.2|104.2|0
1641497120000|2022-01-06 19:25:20|106.09|104.09|106.42|104.42|106.42|104.42|106.09|104.09|0
1641497130000|2022-01-06 19:25:30|106.64|104.64|109.21|107.21|109.21|107.21|106.64|104.64|0
1641497140000|2022-01-06 19:25:40|109.55|107.55|109.66|107.66|109.77|107.77|109.55|107.55|0
1641497150000|2022-01-06 19:25:50|109.55|107.55|107.98|105.98|109.55|107.55|107.98|105.98|0
1641497160000|2022-01-06 19:26:00|108.09|106.09|107.87|105.87|108.09|106.09|107.87|105.87|0
1641497170000|2022-01-06 19:26:10|107.76|105.76|107.76|105.76|107.76|105.76|107.76|105.76|0
1641497180000|2022-01-06 19:26:20|107.87|105.87|107.87|105.87|107.87|105.87|107.76|105.76|0
1641497190000|2022-01-06 19:26:30|107.98|105.98|107.98|105.98|107.98|105.98|107.87|105.87|0
1641497200000|2022-01-06 19:26:40|108.09|106.09|108.21|106.21|108.21|106.21|108.09|106.09|0
1641497210000|2022-01-06 19:26:50|107.87|105.87|107.76|105.76|107.87|105.87|107.76|105.76|0
1641497220000|2022-01-06 19:27:00|107.53|105.53|107.87|105.87|107.87|105.87|107.53|105.53|0
1641497230000|2022-01-06 19:27:10|107.98|105.98|107.53|105.53|107.98|105.98|107.53|105.53|0
1641497240000|2022-01-06 19:27:20|107.64|105.64|107.64|105.64|107.76|105.76|107.64|105.64|0
1641497250000|2022-01-06 19:27:30|107.76|105.76|107.53|105.53|107.87|105.87|107.53|105.53|0
1641497260000|2022-01-06 19:27:40|107.31|105.31|107.42|105.42|107.42|105.42|107.31|105.31|0
1641497270000|2022-01-06 19:27:50|107.53|105.53|107.53|105.53|107.64|105.64|107.53|105.53|0
1641497280000|2022-01-06 19:28:00|107.42|105.42|107.42|105.42|107.42|105.42|107.42|105.42|0
1641497290000|2022-01-06 19:28:10|107.64|105.64|107.64|105.64|107.64|105.64|107.64|105.64|0
1641497300000|2022-01-06 19:28:20|107.53|105.53|107.64|105.64|107.64|105.64|107.53|105.53|0
1641497310000|2022-01-06 19:28:30|107.53|105.53|107.42|105.42|107.64|105.64|107.42|105.42|0
1641497320000|2022-01-06 19:28:40|107.53|105.53|107.53|105.53|107.53|105.53|107.53|105.53|0
1641497330000|2022-01-06 19:28:50|107.76|105.76|107.53|105.53|107.76|105.76|107.53|105.53|0
1641497340000|2022-01-06 19:29:00|107.42|105.42|107.42|105.42|107.42|105.42|107.31|105.31|0
1641497350000|2022-01-06 19:29:10|107.76|105.76|107.64|105.64|107.76|105.76|107.64|105.64|0
1641497360000|2022-01-06 19:29:20|107.53|105.53|107.53|105.53|107.53|105.53|107.53|105.53|0
1641497370000|2022-01-06 19:29:30|107.64|105.64|107.31|105.31|107.64|105.64|107.31|105.31|0
1641497380000|2022-01-06 19:29:40|107.42|105.42|107.53|105.53|107.53|105.53|107.31|105.31|0
1641497390000|2022-01-06 19:29:50|107.42|105.42|107.53|105.53|107.53|105.53|107.42|105.42|0
1641497400000|2022-01-06 19:30:00|107.75|105.75|107.42|105.42|107.75|105.75|107.42|105.42|0
1641497410000|2022-01-06 19:30:10|107.64|105.64|108.09|106.09|108.2|106.2|107.64|105.64|0
1641497420000|2022-01-06 19:30:20|107.98|105.98|108.65|106.65|108.65|106.65|107.98|105.98|0
1641497430000|2022-01-06 19:30:30|108.77|106.77|108.77|106.77|108.77|106.77|108.65|106.65|0
1641497440000|2022-01-06 19:30:40|108.65|106.65|109.22|107.22|109.22|107.22|108.65|106.65|0
1641497450000|2022-01-06 19:30:50|109.11|107.11|108.77|106.77|109.11|107.11|108.77|106.77|0
1641497460000|2022-01-06 19:31:00|108.65|106.65|108.77|106.77|108.77|106.77|108.54|106.54|0
1641497470000|2022-01-06 19:31:10|108.65|106.65|108.54|106.54|108.65|106.65|108.54|106.54|0
1641497480000|2022-01-06 19:31:20|108.59|106.59|108.54|106.54|108.59|106.59|108.48|106.48|0
1641497490000|2022-01-06 19:31:30|108.43|106.43|108.65|106.65|108.65|106.65|108.32|106.32|0
1641497500000|2022-01-06 19:31:40|108.77|106.77|108.65|106.65|108.77|106.77|108.65|106.65|0
1641497510000|2022-01-06 19:31:50|108.77|106.77|108.54|106.54|108.77|106.77|108.54|106.54|0
1641497520000|2022-01-06 19:32:00|108.65|106.65|108.77|106.77|108.88|106.88|108.65|106.65|0
1641497530000|2022-01-06 19:32:10|108.88|106.88|108.88|106.88|108.88|106.88|108.77|106.77|0
1641497540000|2022-01-06 19:32:20|108.77|106.77|108.99|106.99|108.99|106.99|108.77|106.77|0
1641497550000|2022-01-06 19:32:30|108.88|106.88|108.54|106.54|108.99|106.99|108.54|106.54|0
1641497560000|2022-01-06 19:32:40|108.2|106.2|108.09|106.09|108.2|106.2|108.09|106.09|0
1641497570000|2022-01-06 19:32:50|108.2|106.2|108.2|106.2|108.2|106.2|107.98|105.98|0
1641497580000|2022-01-06 19:33:00|107.98|105.98|107.86|105.86|107.98|105.98|107.75|105.75|0
1641497590000|2022-01-06 19:33:10|107.64|105.64|107.98|105.98|107.98|105.98|107.64|105.64|0
1641497600000|2022-01-06 19:33:20|108.09|106.09|106.86|104.86|108.09|106.09|106.86|104.86|0
1641497610000|2022-01-06 19:33:30|107.13|105.13|107.19|105.19|107.19|105.19|107.08|105.08|0
1641497620000|2022-01-06 19:33:40|107.08|105.08|107.42|105.42|107.42|105.42|107.08|105.08|0
1641497630000|2022-01-06 19:33:50|107.53|105.53|107.42|105.42|107.64|105.64|107.42|105.42|0
1641497640000|2022-01-06 19:34:00|107.3|105.3|107.19|105.19|107.42|105.42|107.19|105.19|0
1641497650000|2022-01-06 19:34:10|107.42|105.42|107.53|105.53|107.53|105.53|107.42|105.42|0
1641497660000|2022-01-06 19:34:20|107.64|105.64|107.53|105.53|107.64|105.64|107.42|105.42|0
1641497670000|2022-01-06 19:34:30|107.64|105.64|107.75|105.75|107.75|105.75|107.53|105.53|0
1641497680000|2022-01-06 19:34:40|107.98|105.98|108.09|106.09|108.2|106.2|107.98|105.98|0
1641497690000|2022-01-06 19:34:50|108.31|106.31|108.31|106.31|108.31|106.31|108.31|106.31|0
1641497700000|2022-01-06 19:35:00|108.43|106.43|108.65|106.65|108.65|106.65|108.43|106.43|0
1641497710000|2022-01-06 19:35:10|108.88|106.88|109.67|107.67|109.67|107.67|108.88|106.88|0
1641497720000|2022-01-06 19:35:20|109.44|107.44|108.99|106.99|109.44|107.44|108.99|106.99|0
1641497730000|2022-01-06 19:35:30|109.1|107.1|108.76|106.76|109.1|107.1|108.76|106.76|0
1641497740000|2022-01-06 19:35:40|108.65|106.65|108.54|106.54|108.76|106.76|108.54|106.54|0
1641497750000|2022-01-06 19:35:50|108.2|106.2|108.09|106.09|108.2|106.2|107.86|105.86|0
1641497760000|2022-01-06 19:36:00|107.98|105.98|108.65|106.65|108.65|106.65|107.98|105.98|0
1641497770000|2022-01-06 19:36:10|108.31|106.31|108.31|106.31|108.31|106.31|108.2|106.2|0
1641497780000|2022-01-06 19:36:20|108.54|106.54|108.54|106.54|108.54|106.54|108.54|106.54|0
1641497790000|2022-01-06 19:36:30|108.65|106.65|108.76|106.76|108.76|106.76|108.65|106.65|0
1641497800000|2022-01-06 19:36:40|108.65|106.65|108.99|106.99|108.99|106.99|108.65|106.65|0
1641497810000|2022-01-06 19:36:50|108.76|106.76|108.76|106.76|108.76|106.76|108.76|106.76|0
1641497820000|2022-01-06 19:37:00|108.65|106.65|108.42|106.42|108.76|106.76|108.42|106.42|0
1641497830000|2022-01-06 19:37:10|108.54|106.54|108.42|106.42|108.54|106.54|108.31|106.31|0
1641497840000|2022-01-06 19:37:20|108.54|106.54|108.76|106.76|108.76|106.76|108.54|106.54|0
1641497850000|2022-01-06 19:37:30|108.7|106.7|108.76|106.76|108.76|106.76|108.7|106.7|0
1641497860000|2022-01-06 19:37:40|108.65|106.65|108.7|106.7|108.7|106.7|108.54|106.54|0
1641497870000|2022-01-06 19:37:50|108.65|106.65|108.54|106.54|108.65|106.65|108.54|106.54|0
1641497880000|2022-01-06 19:38:00|108.65|106.65|108.65|106.65|108.65|106.65|108.65|106.65|0
1641497890000|2022-01-06 19:38:10|108.54|106.54|108.76|106.76|108.76|106.76|108.42|106.42|0
1641497900000|2022-01-06 19:38:20|108.42|106.42|108.7|106.7|108.7|106.7|108.36|106.36|0
1641497910000|2022-01-06 19:38:30|108.54|106.54|108.48|106.48|108.54|106.54|108.42|106.42|0
1641497920000|2022-01-06 19:38:40|108.31|106.31|108.76|106.76|108.76|106.76|108.31|106.31|0
1641497930000|2022-01-06 19:38:50|108.65|106.65|108.76|106.76|108.76|106.76|108.65|106.65|0
1641497940000|2022-01-06 19:39:00|108.82|106.82|109.21|107.21|109.21|107.21|108.82|106.82|0
1641497950000|2022-01-06 19:39:10|108.99|106.99|109.1|107.1|109.1|107.1|108.99|106.99|0
1641497960000|2022-01-06 19:39:20|108.99|106.99|109.1|107.1|109.1|107.1|108.99|106.99|0
1641497970000|2022-01-06 19:39:30|108.99|106.99|109.33|107.33|109.33|107.33|108.99|106.99|0
1641497980000|2022-01-06 19:39:40|109.21|107.21|109.1|107.1|109.21|107.21|109.1|107.1|0
1641497990000|2022-01-06 19:39:50|109.15|107.15|109.21|107.21|109.21|107.21|109.15|107.15|0
1641498000000|2022-01-06 19:40:00|109.1|107.1|108.99|106.99|109.1|107.1|108.99|106.99|0
1641498010000|2022-01-06 19:40:10|108.65|106.65|108.87|106.87|108.87|106.87|108.53|106.53|0
1641498020000|2022-01-06 19:40:20|109.04|107.04|109.66|107.66|109.66|107.66|109.04|107.04|0
1641498030000|2022-01-06 19:40:30|109.55|107.55|108.99|106.99|109.55|107.55|108.99|106.99|0
1641498040000|2022-01-06 19:40:40|108.87|106.87|108.76|106.76|108.87|106.87|108.76|106.76|0
1641498050000|2022-01-06 19:40:50|108.81|106.81|109.1|107.1|109.1|107.1|108.81|106.81|0
1641498060000|2022-01-06 19:41:00|109.32|107.32|109.21|107.21|109.32|107.32|109.21|107.21|0
1641498070000|2022-01-06 19:41:10|109.15|107.15|109.1|107.1|109.21|107.21|109.1|107.1|0
1641498080000|2022-01-06 19:41:20|108.99|106.99|108.99|106.99|108.99|106.99|108.87|106.87|0
1641498090000|2022-01-06 19:41:30|108.76|106.76|108.87|106.87|108.93|106.93|108.76|106.76|0
1641498100000|2022-01-06 19:41:40|108.76|106.76|108.53|106.53|108.76|106.76|108.53|106.53|0
1641498110000|2022-01-06 19:41:50|108.48|106.48|108.36|106.36|108.48|106.48|108.31|106.31|0
1641498120000|2022-01-06 19:42:00|108.42|106.42|108.76|106.76|108.76|106.76|108.42|106.42|0
1641498130000|2022-01-06 19:42:10|108.87|106.87|108.76|106.76|108.87|106.87|108.65|106.65|0
1641498140000|2022-01-06 19:42:20|108.59|106.59|108.7|106.7|108.7|106.7|108.53|106.53|0
1641498150000|2022-01-06 19:42:30|108.76|106.76|108.76|106.76|108.76|106.76|108.76|106.76|0
1641498160000|2022-01-06 19:42:40|108.87|106.87|108.53|106.53|108.98|106.98|108.53|106.53|0
1641498170000|2022-01-06 19:42:50|108.65|106.65|108.65|106.65|108.65|106.65|108.53|106.53|0
1641498180000|2022-01-06 19:43:00|108.42|106.42|108.08|106.08|108.42|106.42|108.08|106.08|0
1641498190000|2022-01-06 19:43:10|107.97|105.97|107.86|105.86|107.97|105.97|107.86|105.86|0
1641498200000|2022-01-06 19:43:20|108.2|106.2|107.97|105.97|108.2|106.2|107.97|105.97|0
1641498210000|2022-01-06 19:43:30|108.08|106.08|107.97|105.97|108.08|106.08|107.97|105.97|0
1641498220000|2022-01-06 19:43:40|107.86|105.86|108.42|106.42|108.42|106.42|107.86|105.86|0
1641498230000|2022-01-06 19:43:50|108.31|106.31|108.53|106.53|108.65|106.65|108.31|106.31|0
1641498240000|2022-01-06 19:44:00|108.42|106.42|108.31|106.31|108.53|106.53|108.31|106.31|0
1641498250000|2022-01-06 19:44:10|108.08|106.08|108.42|106.42|108.42|106.42|108.08|106.08|0
1641498260000|2022-01-06 19:44:20|108.53|106.53|108.53|106.53|108.53|106.53|108.36|106.36|0
1641498270000|2022-01-06 19:44:30|108.64|106.64|108.64|106.64|108.64|106.64|108.64|106.64|0
1641498280000|2022-01-06 19:44:40|108.76|106.76|108.64|106.64|108.87|106.87|108.64|106.64|0
1641498290000|2022-01-06 19:44:50|108.76|106.76|108.76|106.76|108.76|106.76|108.64|106.64|0
1641498300000|2022-01-06 19:45:00|108.98|106.98|109.21|107.21|109.21|107.21|108.98|106.98|0
1641498310000|2022-01-06 19:45:10|109.72|107.72|109.1|107.1|109.72|107.72|109.1|107.1|0
1641498320000|2022-01-06 19:45:20|108.87|106.87|109.1|107.1|109.1|107.1|108.87|106.87|0
1641498330000|2022-01-06 19:45:30|109.21|107.21|108.98|106.98|109.21|107.21|108.87|106.87|0
1641498340000|2022-01-06 19:45:40|109.1|107.1|109.43|107.43|109.43|107.43|109.1|107.1|0
1641498350000|2022-01-06 19:45:50|109.32|107.32|109.32|107.32|109.32|107.32|109.21|107.21|0
1641498360000|2022-01-06 19:46:00|109.21|107.21|109.32|107.32|109.32|107.32|109.21|107.21|0
1641498370000|2022-01-06 19:46:10|109.1|107.1|109.66|107.66|109.66|107.66|108.98|106.98|0
1641498380000|2022-01-06 19:46:20|109.77|107.77|109.55|107.55|109.89|107.89|109.55|107.55|0
1641498390000|2022-01-06 19:46:30|109.43|107.43|109.43|107.43|109.43|107.43|109.32|107.32|0
1641498400000|2022-01-06 19:46:40|109.66|107.66|110|108|110|108|109.66|107.66|0
1641498410000|2022-01-06 19:46:50|110.11|108.11|110.68|108.68|110.68|108.68|110|108|0
1641498420000|2022-01-06 19:47:00|110.91|108.91|110.8|108.8|110.91|108.91|110.68|108.68|0
1641498430000|2022-01-06 19:47:10|110.68|108.68|110.68|108.68|110.8|108.8|110.68|108.68|0
1641498440000|2022-01-06 19:47:20|111.03|109.03|110.91|108.91|111.14|109.14|110.8|108.8|0
1641498450000|2022-01-06 19:47:30|110.57|108.57|110.46|108.46|110.57|108.57|110.46|108.46|0
1641498460000|2022-01-06 19:47:40|110.57|108.57|110.28|108.28|110.57|108.57|110.28|108.28|0
1641498470000|2022-01-06 19:47:50|110.23|108.23|110.23|108.23|110.46|108.46|110.11|108.11|0
1641498480000|2022-01-06 19:48:00|110.11|108.11|109.43|107.43|110.11|108.11|109.43|107.43|0
1641498490000|2022-01-06 19:48:10|109.32|107.32|109.32|107.32|109.32|107.32|109.09|107.09|0
1641498500000|2022-01-06 19:48:20|109.55|107.55|108.98|106.98|109.55|107.55|108.87|106.87|0
1641498510000|2022-01-06 19:48:30|109.09|107.09|109.21|107.21|109.21|107.21|109.09|107.09|0
1641498520000|2022-01-06 19:48:40|109.77|107.77|109.77|107.77|110|108|109.77|107.77|0
1641498530000|2022-01-06 19:48:50|109.55|107.55|109.43|107.43|109.55|107.55|109.32|107.32|0
1641498540000|2022-01-06 19:49:00|109.49|107.49|109.77|107.77|109.77|107.77|109.49|107.49|0
1641498550000|2022-01-06 19:49:10|109.89|107.89|109.66|107.66|109.89|107.89|109.66|107.66|0
1641498560000|2022-01-06 19:49:20|109.77|107.77|110.23|108.23|110.23|108.23|109.77|107.77|0
1641498570000|2022-01-06 19:49:30|110.45|108.45|110.45|108.45|110.57|108.57|110.45|108.45|0
1641498580000|2022-01-06 19:49:40|110.34|108.34|110.23|108.23|110.34|108.34|110.23|108.23|0
1641498590000|2022-01-06 19:49:50|110.34|108.34|110.34|108.34|110.45|108.45|110.34|108.34|0
1641498600000|2022-01-06 19:50:00|110.45|108.45|110.57|108.57|110.68|108.68|110.45|108.45|0
1641498610000|2022-01-06 19:50:10|110.68|108.68|110.45|108.45|110.68|108.68|110.45|108.45|0
1641498620000|2022-01-06 19:50:20|110.34|108.34|110.34|108.34|110.34|108.34|110.34|108.34|0
1641498630000|2022-01-06 19:50:30|110.11|108.11|110.23|108.23|110.23|108.23|110|108|0
1641498640000|2022-01-06 19:50:40|110.11|108.11|110|108|110.11|108.11|110|108|0
1641498650000|2022-01-06 19:50:50|110.11|108.11|110.11|108.11|110.17|108.17|109.89|107.89|0
1641498660000|2022-01-06 19:51:00|110.34|108.34|110.45|108.45|110.45|108.45|110.23|108.23|0
1641498670000|2022-01-06 19:51:10|110.34|108.34|110.23|108.23|110.34|108.34|110.11|108.11|0
1641498680000|2022-01-06 19:51:20|110|108|110|108|110.11|108.11|110|108|0
1641498690000|2022-01-06 19:51:30|110.11|108.11|110.23|108.23|110.23|108.23|110.11|108.11|0
1641498700000|2022-01-06 19:51:40|110.11|108.11|109.88|107.88|110.11|108.11|109.88|107.88|0
1641498710000|2022-01-06 19:51:50|110.11|108.11|110.11|108.11|110.11|108.11|110|108|0
1641498720000|2022-01-06 19:52:00|110.23|108.23|110.11|108.11|110.23|108.23|110.11|108.11|0
1641498730000|2022-01-06 19:52:10|110|108|109.77|107.77|110|108|109.43|107.43|0
1641498740000|2022-01-06 19:52:20|109.88|107.88|109.66|107.66|109.88|107.88|109.66|107.66|0
1641498750000|2022-01-06 19:52:30|109.54|107.54|109.43|107.43|109.54|107.54|109.43|107.43|0
1641498760000|2022-01-06 19:52:40|109.54|107.54|108.84|106.84|109.66|107.66|108.84|106.84|0
1641498770000|2022-01-06 19:52:50|108.72|106.72|108.84|106.84|108.95|106.95|108.72|106.72|0
1641498780000|2022-01-06 19:53:00|108.72|106.72|108.95|106.95|108.95|106.95|108.72|106.72|0
1641498790000|2022-01-06 19:53:10|109.18|107.18|108.95|106.95|109.18|107.18|108.95|106.95|0
1641498800000|2022-01-06 19:53:20|108.72|106.72|108.61|106.61|108.72|106.72|108.38|106.38|0
1641498810000|2022-01-06 19:53:30|108.84|106.84|108.84|106.84|108.95|106.95|108.84|106.84|0
1641498820000|2022-01-06 19:53:40|108.95|106.95|108.84|106.84|108.95|106.95|108.84|106.84|0
1641498830000|2022-01-06 19:53:50|108.95|106.95|108.95|106.95|109.06|107.06|108.95|106.95|0
1641498840000|2022-01-06 19:54:00|109.18|107.18|109.4|107.4|109.4|107.4|108.95|106.95|0
1641498850000|2022-01-06 19:54:10|109.52|107.52|109.18|107.18|109.52|107.52|109.18|107.18|0
1641498860000|2022-01-06 19:54:20|109.23|107.23|109.4|107.4|109.4|107.4|109.23|107.23|0
1641498870000|2022-01-06 19:54:30|109.63|107.63|109.4|107.4|109.63|107.63|109.4|107.4|0
1641498880000|2022-01-06 19:54:40|109.52|107.52|109.74|107.74|109.86|107.86|109.52|107.52|0
1641498890000|2022-01-06 19:54:50|109.86|107.86|109.86|107.86|109.86|107.86|109.86|107.86|0
1641498900000|2022-01-06 19:55:00|109.97|107.97|109.74|107.74|109.97|107.97|109.74|107.74|0
1641498910000|2022-01-06 19:55:10|109.86|107.86|110.09|108.09|110.09|108.09|109.86|107.86|0
1641498920000|2022-01-06 19:55:20|110.31|108.31|109.63|107.63|110.31|108.31|109.63|107.63|0
1641498930000|2022-01-06 19:55:30|109.74|107.74|109.74|107.74|109.86|107.86|109.63|107.63|0
1641498940000|2022-01-06 19:55:40|109.52|107.52|109.74|107.74|109.74|107.74|109.52|107.52|0
1641498950000|2022-01-06 19:55:50|109.63|107.63|109.4|107.4|109.63|107.63|109.4|107.4|0
1641498960000|2022-01-06 19:56:00|109.52|107.52|110.43|108.43|110.43|108.43|109.52|107.52|0
1641498970000|2022-01-06 19:56:10|110.54|108.54|110.31|108.31|110.54|108.54|110.31|108.31|0
1641498980000|2022-01-06 19:56:20|110.43|108.43|110.43|108.43|110.54|108.54|110.43|108.43|0
1641498990000|2022-01-06 19:56:30|110.54|108.54|110.2|108.2|110.54|108.54|110.2|108.2|0
1641499000000|2022-01-06 19:56:40|110.43|108.43|110.43|108.43|110.66|108.66|110.43|108.43|0
1641499010000|2022-01-06 19:56:50|110.54|108.54|110.54|108.54|110.77|108.77|110.54|108.54|0
1641499020000|2022-01-06 19:57:00|110.66|108.66|110.89|108.89|110.89|108.89|110.66|108.66|0
1641499030000|2022-01-06 19:57:10|110.83|108.83|110.77|108.77|110.89|108.89|110.77|108.77|0
1641499040000|2022-01-06 19:57:20|110.54|108.54|110.77|108.77|110.77|108.77|110.54|108.54|0
1641499050000|2022-01-06 19:57:30|110.66|108.66|110.77|108.77|110.77|108.77|110.66|108.66|0
1641499060000|2022-01-06 19:57:40|110.66|108.66|110.66|108.66|110.66|108.66|110.66|108.66|0
1641499070000|2022-01-06 19:57:50|110.54|108.54|110.54|108.54|110.77|108.77|110.54|108.54|0
1641499080000|2022-01-06 19:58:00|110.43|108.43|110.08|108.08|110.43|108.43|110.08|108.08|0
1641499090000|2022-01-06 19:58:10|110.2|108.2|110.14|108.14|110.31|108.31|110.14|108.14|0
1641499100000|2022-01-06 19:58:20|110.31|108.31|110.66|108.66|110.66|108.66|110.31|108.31|0
1641499110000|2022-01-06 19:58:30|110.43|108.43|110.54|108.54|110.54|108.54|110.43|108.43|0
1641499120000|2022-01-06 19:58:40|110.43|108.43|110.2|108.2|110.43|108.43|110.2|108.2|0
1641499130000|2022-01-06 19:58:50|110.43|108.43|110.31|108.31|110.43|108.43|110.31|108.31|0
1641499140000|2022-01-06 19:59:00|110.43|108.43|110.54|108.54|110.54|108.54|110.31|108.31|0
1641499150000|2022-01-06 19:59:10|110.08|108.08|109.97|107.97|110.2|108.2|109.97|107.97|0
1641499160000|2022-01-06 19:59:20|110.08|108.08|109.86|107.86|110.08|108.08|109.86|107.86|0
1641499170000|2022-01-06 19:59:30|109.74|107.74|109.63|107.63|109.74|107.74|109.63|107.63|0
1641499180000|2022-01-06 19:59:40|109.74|107.74|109.63|107.63|109.74|107.74|109.63|107.63|0
1641499190000|2022-01-06 19:59:50|109.51|107.51|109.74|107.74|109.74|107.74|109.51|107.51|0
1641499200000|2022-01-06 20:00:00|109.97|107.97|110.08|108.08|110.2|108.2|109.97|107.97|0
1641499210000|2022-01-06 20:00:10|110.2|108.2|110.2|108.2|110.2|108.2|109.97|107.97|0
1641499220000|2022-01-06 20:00:20|110.31|108.31|110.31|108.31|110.31|108.31|110.2|108.2|0
1641499230000|2022-01-06 20:00:30|110.43|108.43|110.88|108.88|110.88|108.88|110.43|108.43|0
1641499240000|2022-01-06 20:00:40|110.77|108.77|110.88|108.88|110.88|108.88|110.65|108.65|0
1641499250000|2022-01-06 20:00:50|111|109|110.65|108.65|111|109|110.65|108.65|0
1641499260000|2022-01-06 20:01:00|110.54|108.54|110.2|108.2|110.54|108.54|110.2|108.2|0
1641499270000|2022-01-06 20:01:10|110.08|108.08|110.31|108.31|110.42|108.42|110.08|108.08|0
1641499280000|2022-01-06 20:01:20|110.2|108.2|110.42|108.42|110.42|108.42|110.2|108.2|0
1641499290000|2022-01-06 20:01:30|110.31|108.31|110.08|108.08|110.31|108.31|109.97|107.97|0
1641499300000|2022-01-06 20:01:40|110.31|108.31|110.31|108.31|110.31|108.31|110.2|108.2|0
1641499310000|2022-01-06 20:01:50|110.2|108.2|110.77|108.77|110.77|108.77|110.2|108.2|0
1641499320000|2022-01-06 20:02:00|110.65|108.65|110.88|108.88|110.88|108.88|110.54|108.54|0
1641499330000|2022-01-06 20:02:10|110.77|108.77|110.65|108.65|110.77|108.77|110.65|108.65|0
1641499340000|2022-01-06 20:02:20|110.88|108.88|111|109|111.11|109.11|110.88|108.88|0
1641499350000|2022-01-06 20:02:30|111.23|109.23|110.88|108.88|111.23|109.23|110.88|108.88|0
1641499360000|2022-01-06 20:02:40|110.77|108.77|110.88|108.88|110.88|108.88|110.77|108.77|0
1641499370000|2022-01-06 20:02:50|111|109|111.11|109.11|111.11|109.11|111|109|0
1641499380000|2022-01-06 20:03:00|111.05|109.05|111.57|109.57|111.57|109.57|111.05|109.05|0
1641499390000|2022-01-06 20:03:10|111.34|109.34|111.34|109.34|111.46|109.46|111.34|109.34|0
1641499400000|2022-01-06 20:03:20|111.46|109.46|111.69|109.69|111.69|109.69|111.46|109.46|0
1641499410000|2022-01-06 20:03:30|111.8|109.8|111.8|109.8|111.8|109.8|111.8|109.8|0
1641499420000|2022-01-06 20:03:40|111.69|109.69|111.57|109.57|111.69|109.69|111.57|109.57|0
1641499430000|2022-01-06 20:03:50|111.69|109.69|111.69|109.69|111.92|109.92|111.69|109.69|0
1641499440000|2022-01-06 20:04:00|111.57|109.57|111.34|109.34|111.57|109.57|111.34|109.34|0
1641499450000|2022-01-06 20:04:10|111.57|109.57|112.03|110.03|112.15|110.15|111.57|109.57|0
1641499460000|2022-01-06 20:04:20|112.38|110.38|112.49|110.49|112.49|110.49|112.26|110.26|0
1641499470000|2022-01-06 20:04:30|112.26|110.26|112.26|110.26|112.38|110.38|112.26|110.26|0
1641499480000|2022-01-06 20:04:40|112.15|110.15|112.49|110.49|112.61|110.61|112.15|110.15|0
1641499490000|2022-01-06 20:04:50|112.61|110.61|112.49|110.49|112.61|110.61|112.49|110.49|0
1641499500000|2022-01-06 20:05:00|112.38|110.38|112.38|110.38|112.49|110.49|112.38|110.38|0
1641499510000|2022-01-06 20:05:10|112.26|110.26|112.15|110.15|112.38|110.38|112.15|110.15|0
1641499520000|2022-01-06 20:05:20|112.26|110.26|112.61|110.61|112.61|110.61|112.26|110.26|0
1641499530000|2022-01-06 20:05:30|113.07|111.07|113.07|111.07|113.19|111.19|113.07|111.07|0
1641499540000|2022-01-06 20:05:40|112.84|110.84|112.84|110.84|112.84|110.84|112.84|110.84|0
1641499550000|2022-01-06 20:05:50|112.72|110.72|112.72|110.72|112.72|110.72|112.61|110.61|0
1641499560000|2022-01-06 20:06:00|112.84|110.84|112.72|110.72|112.84|110.84|112.61|110.61|0
1641499570000|2022-01-06 20:06:10|112.84|110.84|112.72|110.72|112.84|110.84|112.72|110.72|0
1641499580000|2022-01-06 20:06:20|112.61|110.61|112.61|110.61|112.61|110.61|112.49|110.49|0
1641499590000|2022-01-06 20:06:30|112.72|110.72|112.49|110.49|112.72|110.72|112.49|110.49|0
1641499600000|2022-01-06 20:06:40|112.26|110.26|112.38|110.38|112.38|110.38|112.26|110.26|0
1641499610000|2022-01-06 20:06:50|112.26|110.26|112.26|110.26|112.38|110.38|112.26|110.26|0
1641499620000|2022-01-06 20:07:00|112.38|110.38|112.61|110.61|112.61|110.61|112.14|110.14|0
1641499630000|2022-01-06 20:07:10|112.49|110.49|111.91|109.91|112.49|110.49|111.91|109.91|0
1641499640000|2022-01-06 20:07:20|111.68|109.68|111.57|109.57|111.8|109.8|111.57|109.57|0
1641499650000|2022-01-06 20:07:30|111.45|109.45|111.34|109.34|111.45|109.45|111.34|109.34|0
1641499660000|2022-01-06 20:07:40|111.8|109.8|111.8|109.8|111.91|109.91|111.8|109.8|0
1641499670000|2022-01-06 20:07:50|111.68|109.68|111.68|109.68|111.8|109.8|111.68|109.68|0
1641499680000|2022-01-06 20:08:00|111.8|109.8|111.68|109.68|111.8|109.8|111.68|109.68|0
1641499690000|2022-01-06 20:08:10|111.8|109.8|111.8|109.8|111.91|109.91|111.8|109.8|0
1641499700000|2022-01-06 20:08:20|112.03|110.03|111.62|109.62|112.03|110.03|111.62|109.62|0
1641499710000|2022-01-06 20:08:30|111.68|109.68|111.91|109.91|111.91|109.91|111.68|109.68|0
1641499720000|2022-01-06 20:08:40|111.45|109.45|111.68|109.68|111.68|109.68|111.45|109.45|0
1641499730000|2022-01-06 20:08:50|111.57|109.57|111.68|109.68|111.68|109.68|111.57|109.57|0
1641499740000|2022-01-06 20:09:00|111.45|109.45|111.34|109.34|111.45|109.45|111.34|109.34|0
1641499750000|2022-01-06 20:09:10|111.22|109.22|110.76|108.76|111.34|109.34|110.65|108.65|0
1641499760000|2022-01-06 20:09:20|110.65|108.65|110.99|108.99|110.99|108.99|110.65|108.65|0
1641499770000|2022-01-06 20:09:30|111.11|109.11|110.99|108.99|111.11|109.11|110.99|108.99|0
1641499780000|2022-01-06 20:09:40|110.88|108.88|110.88|108.88|110.88|108.88|110.88|108.88|0
1641499790000|2022-01-06 20:09:50|110.53|108.53|110.88|108.88|110.99|108.99|110.53|108.53|0
1641499800000|2022-01-06 20:10:00|110.99|108.99|110.53|108.53|110.99|108.99|110.53|108.53|0
1641499810000|2022-01-06 20:10:10|110.65|108.65|110.53|108.53|110.65|108.65|110.3|108.3|0
1641499820000|2022-01-06 20:10:20|110.3|108.3|110.42|108.42|110.42|108.42|110.3|108.3|0
1641499830000|2022-01-06 20:10:30|110.53|108.53|110.53|108.53|110.53|108.53|110.42|108.42|0
1641499840000|2022-01-06 20:10:40|110.88|108.88|110.88|108.88|110.88|108.88|110.76|108.76|0
1641499850000|2022-01-06 20:10:50|110.99|108.99|110.76|108.76|110.99|108.99|110.65|108.65|0
1641499860000|2022-01-06 20:11:00|110.99|108.99|110.88|108.88|110.99|108.99|110.76|108.76|0
1641499870000|2022-01-06 20:11:10|110.76|108.76|110.76|108.76|110.76|108.76|110.53|108.53|0
1641499880000|2022-01-06 20:11:20|110.65|108.65|110.76|108.76|110.76|108.76|110.65|108.65|0
1641499890000|2022-01-06 20:11:30|110.99|108.99|110.88|108.88|110.99|108.99|110.88|108.88|0
1641499900000|2022-01-06 20:11:40|110.99|108.99|111.45|109.45|111.45|109.45|110.99|108.99|0
1641499910000|2022-01-06 20:11:50|111.33|109.33|111.33|109.33|111.33|109.33|111.22|109.22|0
1641499920000|2022-01-06 20:12:00|111.45|109.45|111.11|109.11|111.56|109.56|111.11|109.11|0
1641499930000|2022-01-06 20:12:10|111.33|109.33|111.56|109.56|111.56|109.56|111.33|109.33|0
1641499940000|2022-01-06 20:12:20|111.45|109.45|111.45|109.45|111.45|109.45|111.33|109.33|0
1641499950000|2022-01-06 20:12:30|111.56|109.56|111.56|109.56|111.56|109.56|111.56|109.56|0
1641499960000|2022-01-06 20:12:40|111.45|109.45|111.56|109.56|111.68|109.68|111.45|109.45|0
1641499970000|2022-01-06 20:12:50|111.33|109.33|111.45|109.45|111.45|109.45|111.22|109.22|0
1641499980000|2022-01-06 20:13:00|111.33|109.33|111.56|109.56|111.56|109.56|111.33|109.33|0
1641499990000|2022-01-06 20:13:10|111.79|109.79|111.56|109.56|111.79|109.79|111.45|109.45|0
1641500000000|2022-01-06 20:13:20|111.68|109.68|111.56|109.56|111.68|109.68|111.56|109.56|0
1641500010000|2022-01-06 20:13:30|111.68|109.68|111.45|109.45|111.68|109.68|111.45|109.45|0
1641500020000|2022-01-06 20:13:40|111.33|109.33|110.87|108.87|111.33|109.33|110.87|108.87|0
1641500030000|2022-01-06 20:13:50|110.65|108.65|110.76|108.76|110.76|108.76|110.59|108.59|0
1641500040000|2022-01-06 20:14:00|110.65|108.65|110.65|108.65|110.65|108.65|110.42|108.42|0
1641500050000|2022-01-06 20:14:10|110.53|108.53|109.73|107.73|110.53|108.53|109.73|107.73|0
1641500060000|2022-01-06 20:14:20|109.5|107.5|109.16|107.16|109.5|107.5|109.16|107.16|0
1641500070000|2022-01-06 20:14:30|109.28|107.28|109.5|107.5|109.5|107.5|109.16|107.16|0
1641500080000|2022-01-06 20:14:40|109.39|107.39|109.28|107.28|109.5|107.5|109.28|107.28|0
1641500090000|2022-01-06 20:14:50|109.39|107.39|109.39|107.39|109.39|107.39|109.16|107.16|0
1641500100000|2022-01-06 20:15:00|109.28|107.28|109.62|107.62|109.62|107.62|109.28|107.28|0
1641500110000|2022-01-06 20:15:10|109.73|107.73|108.71|106.71|109.73|107.73|108.71|106.71|0
1641500120000|2022-01-06 20:15:20|108.6|106.6|108.6|106.6|108.71|106.71|108.6|106.6|0
1641500130000|2022-01-06 20:15:30|108.82|106.82|108.48|106.48|108.82|106.82|108.48|106.48|0
1641500140000|2022-01-06 20:15:40|108.37|106.37|108.37|106.37|108.37|106.37|108.26|106.26|0
1641500150000|2022-01-06 20:15:50|108.03|106.03|107.47|105.47|108.03|106.03|107.47|105.47|0
1641500160000|2022-01-06 20:16:00|107.24|105.24|107.81|105.81|107.81|105.81|107.24|105.24|0
1641500170000|2022-01-06 20:16:10|107.92|105.92|108.14|106.14|108.14|106.14|107.92|105.92|0
1641500180000|2022-01-06 20:16:20|107.81|105.81|107.02|105.02|107.81|105.81|107.02|105.02|0
1641500190000|2022-01-06 20:16:30|106.91|104.91|107.13|105.13|107.19|105.19|106.91|104.91|0
1641500200000|2022-01-06 20:16:40|107.24|105.24|107.36|105.36|107.69|105.69|107.24|105.24|0
1641500210000|2022-01-06 20:16:50|107.41|105.41|107.24|105.24|107.47|105.47|107.24|105.24|0
1641500220000|2022-01-06 20:17:00|107.36|105.36|107.36|105.36|107.36|105.36|107.24|105.24|0
1641500230000|2022-01-06 20:17:10|107.47|105.47|107.81|105.81|107.81|105.81|107.47|105.47|0
1641500240000|2022-01-06 20:17:20|107.69|105.69|108.08|106.08|108.08|106.08|107.58|105.58|0
1641500250000|2022-01-06 20:17:30|108.14|106.14|108.03|106.03|108.14|106.14|108.03|106.03|0
1641500260000|2022-01-06 20:17:40|108.14|106.14|108.14|106.14|108.14|106.14|108.03|106.03|0
1641500270000|2022-01-06 20:17:50|108.26|106.26|107.92|105.92|108.37|106.37|107.92|105.92|0
1641500280000|2022-01-06 20:18:00|107.8|105.8|107.69|105.69|107.92|105.92|107.69|105.69|0
1641500290000|2022-01-06 20:18:10|107.8|105.8|107.92|105.92|107.92|105.92|107.69|105.69|0
1641500300000|2022-01-06 20:18:20|107.8|105.8|107.47|105.47|107.8|105.8|107.47|105.47|0
1641500310000|2022-01-06 20:18:30|107.13|105.13|107.02|105.02|107.13|105.13|107.02|105.02|0
1641500320000|2022-01-06 20:18:40|107.13|105.13|107.24|105.24|107.24|105.24|107.02|105.02|0
1641500330000|2022-01-06 20:18:50|106.46|104.46|106.46|104.46|106.46|104.46|106.35|104.35|0
1641500340000|2022-01-06 20:19:00|106.24|104.24|106.35|104.35|106.35|104.35|106.12|104.12|0
1641500350000|2022-01-06 20:19:10|106.46|104.46|106.57|104.57|106.57|104.57|106.46|104.46|0
1641500360000|2022-01-06 20:19:20|106.79|104.79|106.91|104.91|106.91|104.91|106.79|104.79|0
1641500370000|2022-01-06 20:19:30|107.02|105.02|107.02|105.02|107.13|105.13|107.02|105.02|0
1641500380000|2022-01-06 20:19:40|107.24|105.24|106.46|104.46|107.24|105.24|106.46|104.46|0
1641500390000|2022-01-06 20:19:50|106.57|104.57|106.79|104.79|106.79|104.79|106.57|104.57|0
1641500400000|2022-01-06 20:20:00|107.13|105.13|107.47|105.47|107.47|105.47|107.13|105.13|0
1641500410000|2022-01-06 20:20:10|107.58|105.58|106.85|104.85|107.58|105.58|106.85|104.85|0
1641500420000|2022-01-06 20:20:20|106.68|104.68|106.35|104.35|106.68|104.68|106.35|104.35|0
1641500430000|2022-01-06 20:20:30|106.9|104.9|107.35|105.35|107.35|105.35|106.9|104.9|0
1641500440000|2022-01-06 20:20:40|107.24|105.24|106.68|104.68|107.24|105.24|106.68|104.68|0
1641500450000|2022-01-06 20:20:50|106.9|104.9|107.24|105.24|107.24|105.24|106.9|104.9|0
1641500460000|2022-01-06 20:21:00|107.13|105.13|107.35|105.35|107.35|105.35|107.13|105.13|0
1641500470000|2022-01-06 20:21:10|107.47|105.47|107.58|105.58|107.58|105.58|107.47|105.47|0
1641500480000|2022-01-06 20:21:20|107.47|105.47|107.35|105.35|107.47|105.47|107.13|105.13|0
1641500490000|2022-01-06 20:21:30|107.24|105.24|107.24|105.24|107.24|105.24|107.13|105.13|0
1641500500000|2022-01-06 20:21:40|107.35|105.35|107.13|105.13|107.35|105.35|107.13|105.13|0
1641500510000|2022-01-06 20:21:50|107.02|105.02|106.79|104.79|107.02|105.02|106.79|104.79|0
1641500520000|2022-01-06 20:22:00|106.68|104.68|106.79|104.79|107.02|105.02|106.68|104.68|0
1641500530000|2022-01-06 20:22:10|106.57|104.57|106.57|104.57|106.68|104.68|106.57|104.57|0
1641500540000|2022-01-06 20:22:20|106.68|104.68|106.9|104.9|106.9|104.9|106.68|104.68|0
1641500550000|2022-01-06 20:22:30|107.02|105.02|106.9|104.9|107.02|105.02|106.9|104.9|0
1641500560000|2022-01-06 20:22:40|106.79|104.79|106.46|104.46|106.79|104.79|106.46|104.46|0
1641500570000|2022-01-06 20:22:50|106.29|104.29|105.79|103.79|106.29|104.29|105.79|103.79|0
1641500580000|2022-01-06 20:23:00|105.9|103.9|106.12|104.12|106.12|104.12|105.9|103.9|0
1641500590000|2022-01-06 20:23:10|106.01|104.01|106.01|104.01|106.12|104.12|106.01|104.01|0
1641500600000|2022-01-06 20:23:20|105.56|103.56|105.79|103.79|105.79|103.79|105.34|103.34|0
1641500610000|2022-01-06 20:23:30|105.68|103.68|105.9|103.9|105.9|103.9|105.68|103.68|0
1641500620000|2022-01-06 20:23:40|105.68|103.68|105.79|103.79|105.9|103.9|105.68|103.68|0
1641500630000|2022-01-06 20:23:50|105.68|103.68|105.9|103.9|105.9|103.9|105.68|103.68|0
1641500640000|2022-01-06 20:24:00|105.79|103.79|105.34|103.34|105.79|103.79|105.34|103.34|0
1641500650000|2022-01-06 20:24:10|105.23|103.23|105.23|103.23|105.23|103.23|105.12|103.12|0
1641500660000|2022-01-06 20:24:20|105.34|103.34|105.34|103.34|105.45|103.45|105.34|103.34|0
1641500670000|2022-01-06 20:24:30|105.56|103.56|105.9|103.9|105.9|103.9|105.56|103.56|0
1641500690000|2022-01-06 20:24:50|106.23|104.23|105.79|103.79|106.23|104.23|105.79|103.79|0
1641500700000|2022-01-06 20:25:00|106.01|104.01|105.79|103.79|106.23|104.23|105.79|103.79|0
1641500710000|2022-01-06 20:25:10|106.01|104.01|105.67|103.67|106.01|104.01|105.67|103.67|0
1641500720000|2022-01-06 20:25:20|105.56|103.56|106.12|104.12|106.12|104.12|105.56|103.56|0
1641500730000|2022-01-06 20:25:30|106.34|104.34|106.45|104.45|106.68|104.68|106.34|104.34|0
1641500740000|2022-01-06 20:25:40|106.57|104.57|106.23|104.23|106.57|104.57|106.23|104.23|0
1641500750000|2022-01-06 20:25:50|106.57|104.57|106.68|104.68|106.68|104.68|106.45|104.45|0
1641500760000|2022-01-06 20:26:00|106.57|104.57|106.34|104.34|106.57|104.57|106.34|104.34|0
1641500770000|2022-01-06 20:26:10|106.45|104.45|106.57|104.57|106.79|104.79|106.45|104.45|0
1641500780000|2022-01-06 20:26:20|106.79|104.79|106.57|104.57|106.79|104.79|106.57|104.57|0
1641500790000|2022-01-06 20:26:30|106.45|104.45|107.01|105.01|107.01|105.01|106.45|104.45|0
1641500800000|2022-01-06 20:26:40|107.12|105.12|107.12|105.12|107.12|105.12|106.9|104.9|0
1641500810000|2022-01-06 20:26:50|107.01|105.01|106.79|104.79|107.01|105.01|106.79|104.79|0
1641500820000|2022-01-06 20:27:00|106.68|104.68|106.56|104.56|106.68|104.68|106.56|104.56|0
1641500830000|2022-01-06 20:27:10|106.45|104.45|106.12|104.12|106.45|104.45|106.06|104.06|0
1641500840000|2022-01-06 20:27:20|106.23|104.23|106.9|104.9|106.9|104.9|106.23|104.23|0
1641500850000|2022-01-06 20:27:30|106.79|104.79|106.56|104.56|106.79|104.79|106.56|104.56|0
1641500860000|2022-01-06 20:27:40|106.68|104.68|106.34|104.34|106.68|104.68|106.34|104.34|0
1641500870000|2022-01-06 20:27:50|106.23|104.23|106.56|104.56|106.56|104.56|106.23|104.23|0
1641500880000|2022-01-06 20:28:00|106.45|104.45|106.34|104.34|106.45|104.45|106.34|104.34|0
1641500890000|2022-01-06 20:28:10|106.23|104.23|106.68|104.68|106.68|104.68|106.23|104.23|0
1641500900000|2022-01-06 20:28:20|106.56|104.56|106.79|104.79|106.79|104.79|106.34|104.34|0
1641500910000|2022-01-06 20:28:30|106.9|104.9|107.46|105.46|107.46|105.46|106.9|104.9|0
1641500920000|2022-01-06 20:28:40|107.24|105.24|106.9|104.9|107.24|105.24|106.68|104.68|0
1641500930000|2022-01-06 20:28:50|107.12|105.12|106.79|104.79|107.12|105.12|106.79|104.79|0
1641500940000|2022-01-06 20:29:00|106.68|104.68|107.01|105.01|107.01|105.01|106.68|104.68|0
1641500950000|2022-01-06 20:29:10|107.24|105.24|107.01|105.01|107.24|105.24|106.9|104.9|0
1641500960000|2022-01-06 20:29:20|107.24|105.24|107.24|105.24|107.35|105.35|107.24|105.24|0
1641500970000|2022-01-06 20:29:30|107.12|105.12|107.01|105.01|107.24|105.24|107.01|105.01|0
1641500980000|2022-01-06 20:29:40|107.12|105.12|107.46|105.46|107.46|105.46|107.01|105.01|0
1641500990000|2022-01-06 20:29:50|107.8|105.8|107.8|105.8|107.8|105.8|107.68|105.68|0
1641501000000|2022-01-06 20:30:00|107.68|105.68|107.57|105.57|107.68|105.68|107.23|105.23|0
1641501010000|2022-01-06 20:30:10|107.68|105.68|107.91|105.91|108.02|106.02|107.57|105.57|0
1641501020000|2022-01-06 20:30:20|108.13|106.13|108.02|106.02|108.25|106.25|108.02|106.02|0
1641501030000|2022-01-06 20:30:30|108.25|106.25|107.91|105.91|108.25|106.25|107.91|105.91|0
1641501040000|2022-01-06 20:30:40|107.68|105.68|107.68|105.68|108.02|106.02|107.68|105.68|0
1641501050000|2022-01-06 20:30:50|107.46|105.46|107.8|105.8|107.8|105.8|107.46|105.46|0
1641501060000|2022-01-06 20:31:00|107.57|105.57|107.01|105.01|107.57|105.57|107.01|105.01|0
1641501070000|2022-01-06 20:31:10|106.67|104.67|106.9|104.9|106.9|104.9|106.67|104.67|0
1641501080000|2022-01-06 20:31:20|106.79|104.79|106.45|104.45|106.79|104.79|106.45|104.45|0
1641501090000|2022-01-06 20:31:30|106.67|104.67|106.67|104.67|106.67|104.67|106.67|104.67|0
1641501100000|2022-01-06 20:31:40|106.79|104.79|106.9|104.9|107.01|105.01|106.67|104.67|0
1641501110000|2022-01-06 20:31:50|107.01|105.01|107.01|105.01|107.01|105.01|107.01|105.01|0
1641501120000|2022-01-06 20:32:00|106.9|104.9|106.56|104.56|106.9|104.9|106.56|104.56|0
1641501130000|2022-01-06 20:32:10|106.45|104.45|106.34|104.34|106.56|104.56|106.23|104.23|0
1641501140000|2022-01-06 20:32:20|106.12|104.12|105.45|103.45|106.12|104.12|105.45|103.45|0
1641501150000|2022-01-06 20:32:30|105.12|103.12|104.89|102.89|105.12|103.12|104.67|102.67|0
1641501160000|2022-01-06 20:32:40|105|103|104.78|102.78|105|103|104.78|102.78|0
1641501170000|2022-01-06 20:32:50|104.89|102.89|105.34|103.34|105.34|103.34|104.89|102.89|0
1641501180000|2022-01-06 20:33:00|105.23|103.23|104.78|102.78|105.23|103.23|104.67|102.67|0
1641501190000|2022-01-06 20:33:10|104.89|102.89|104.67|102.67|104.89|102.89|104.67|102.67|0
1641501200000|2022-01-06 20:33:20|104.78|102.78|105.23|103.23|105.23|103.23|104.78|102.78|0
1641501210000|2022-01-06 20:33:30|105.11|103.11|104.89|102.89|105.11|103.11|104.89|102.89|0
1641501220000|2022-01-06 20:33:40|105|103|105.23|103.23|105.23|103.23|104.89|102.89|0
1641501230000|2022-01-06 20:33:50|105|103|104.89|102.89|105|103|104.89|102.89|0
1641501240000|2022-01-06 20:34:00|105.11|103.11|104.78|102.78|105.11|103.11|104.78|102.78|0
1641501250000|2022-01-06 20:34:10|105|103|105.56|103.56|105.67|103.67|105|103|0
1641501260000|2022-01-06 20:34:20|105.17|103.17|105.28|103.28|105.28|103.28|105.17|103.17|0
1641501270000|2022-01-06 20:34:30|105.78|103.78|105.45|103.45|105.78|103.78|105.45|103.45|0
1641501280000|2022-01-06 20:34:40|105.34|103.34|105.11|103.11|105.34|103.34|105.11|103.11|0
1641501290000|2022-01-06 20:34:50|105.34|103.34|105.11|103.11|105.34|103.34|104.89|102.89|0
1641501300000|2022-01-06 20:35:00|104.89|102.89|104.56|102.56|105.11|103.11|104.56|102.56|0
1641501310000|2022-01-06 20:35:10|104.67|102.67|104.56|102.56|104.67|102.67|104.56|102.56|0
1641501320000|2022-01-06 20:35:20|104.89|102.89|104.89|102.89|104.89|102.89|104.89|102.89|0
1641501330000|2022-01-06 20:35:30|105|103|105.67|103.67|105.67|103.67|105|103|0
1641501340000|2022-01-06 20:35:40|105.56|103.56|105.56|103.56|105.56|103.56|105.56|103.56|0
1641501350000|2022-01-06 20:35:50|105.45|103.45|104.67|102.67|105.45|103.45|104.67|102.67|0
1641501360000|2022-01-06 20:36:00|104.56|102.56|104.89|102.89|104.89|102.89|104.56|102.56|0
1641501370000|2022-01-06 20:36:10|104.67|102.67|104.78|102.78|104.78|102.78|104.61|102.61|0
1641501380000|2022-01-06 20:36:20|104.89|102.89|104.67|102.67|105|103|104.67|102.67|0
1641501390000|2022-01-06 20:36:30|104.78|102.78|104.56|102.56|104.78|102.78|104.56|102.56|0
1641501400000|2022-01-06 20:36:40|104.12|102.12|104.23|102.23|104.23|102.23|104.01|102.01|0
1641501410000|2022-01-06 20:36:50|104.45|102.45|104.34|102.34|104.45|102.45|104.34|102.34|0
1641501420000|2022-01-06 20:37:00|104.45|102.45|104.12|102.12|104.45|102.45|104.12|102.12|0
1641501430000|2022-01-06 20:37:10|104.01|102.01|103.9|101.9|104.01|102.01|103.9|101.9|0
1641501440000|2022-01-06 20:37:20|103.79|101.79|103.9|101.9|103.9|101.9|103.79|101.79|0
1641501450000|2022-01-06 20:37:30|104.01|102.01|103.79|101.79|104.01|102.01|103.79|101.79|0
1641501460000|2022-01-06 20:37:40|103.68|101.68|103.79|101.79|103.79|101.79|103.24|101.24|0
1641501470000|2022-01-06 20:37:50|103.84|101.84|104.01|102.01|104.12|102.12|103.84|101.84|0
1641501480000|2022-01-06 20:38:00|104.34|102.34|104.45|102.45|104.45|102.45|104.23|102.23|0
1641501490000|2022-01-06 20:38:10|104.56|102.56|104.34|102.34|104.56|102.56|104.34|102.34|0
1641501500000|2022-01-06 20:38:20|104.45|102.45|104.56|102.56|104.78|102.78|104.45|102.45|0
1641501510000|2022-01-06 20:38:30|104.45|102.45|104.23|102.23|104.45|102.45|104.23|102.23|0
1641501520000|2022-01-06 20:38:40|104.12|102.12|103.79|101.79|104.12|102.12|103.79|101.79|0
1641501530000|2022-01-06 20:38:50|103.9|101.9|103.46|101.46|103.9|101.9|103.46|101.46|0
1641501540000|2022-01-06 20:39:00|103.57|101.57|103.46|101.46|103.68|101.68|103.46|101.46|0
1641501550000|2022-01-06 20:39:10|103.57|101.57|103.46|101.46|103.57|101.57|103.46|101.46|0
1641501560000|2022-01-06 20:39:20|103.35|101.35|103.24|101.24|103.35|101.35|103.24|101.24|0
1641501570000|2022-01-06 20:39:30|103.13|101.13|103.9|101.9|103.9|101.9|103.13|101.13|0
1641501580000|2022-01-06 20:39:40|104.01|102.01|104.01|102.01|104.12|102.12|104.01|102.01|0
1641501590000|2022-01-06 20:39:50|103.9|101.9|103.79|101.79|104.01|102.01|103.79|101.79|0
1641501600000|2022-01-06 20:40:00|104.12|102.12|104.23|102.23|104.23|102.23|103.9|101.9|0
1641501610000|2022-01-06 20:40:10|103.9|101.9|104.56|102.56|104.56|102.56|103.9|101.9|0
1641501620000|2022-01-06 20:40:20|104.45|102.45|104.45|102.45|104.45|102.45|104.34|102.34|0
1641501630000|2022-01-06 20:40:30|104.34|102.34|103.57|101.57|104.34|102.34|103.57|101.57|0
1641501640000|2022-01-06 20:40:40|103.68|101.68|103.35|101.35|103.68|101.68|103.35|101.35|0
1641501650000|2022-01-06 20:40:50|103.13|101.13|103.13|101.13|103.13|101.13|102.91|100.91|0
1641501660000|2022-01-06 20:41:00|103.02|101.02|103.51|101.51|103.51|101.51|103.02|101.02|0
1641501670000|2022-01-06 20:41:10|103.24|101.24|103.18|101.18|103.35|101.35|103.18|101.18|0
1641501680000|2022-01-06 20:41:20|103.24|101.24|103.24|101.24|103.24|101.24|103.13|101.13|0
1641501690000|2022-01-06 20:41:30|103.57|101.57|103.9|101.9|103.9|101.9|103.35|101.35|0
1641501700000|2022-01-06 20:41:40|103.95|101.95|103.79|101.79|103.95|101.95|103.68|101.68|0
1641501710000|2022-01-06 20:41:50|103.9|101.9|104.01|102.01|104.12|102.12|103.9|101.9|0
1641501720000|2022-01-06 20:42:00|103.79|101.79|103.46|101.46|103.79|101.79|103.46|101.46|0
1641501730000|2022-01-06 20:42:10|103.35|101.35|103.46|101.46|103.46|101.46|103.24|101.24|0
1641501740000|2022-01-06 20:42:20|103.35|101.35|103.13|101.13|103.46|101.46|103.13|101.13|0
1641501750000|2022-01-06 20:42:30|103.02|101.02|102.91|100.91|103.02|101.02|102.69|100.69|0
1641501760000|2022-01-06 20:42:40|103.24|101.24|103.35|101.35|103.35|101.35|103.24|101.24|0
1641501770000|2022-01-06 20:42:50|103.46|101.46|103.67|101.67|103.67|101.67|103.46|101.46|0
1641501780000|2022-01-06 20:43:00|103.78|101.78|103.89|101.89|103.89|101.89|103.67|101.67|0
1641501790000|2022-01-06 20:43:10|104|102|103.89|101.89|104|102|103.89|101.89|0
1641501800000|2022-01-06 20:43:20|103.78|101.78|104.67|102.67|104.67|102.67|103.78|101.78|0
1641501810000|2022-01-06 20:43:30|104.56|102.56|104.22|102.22|104.56|102.56|104.11|102.11|0
1641501820000|2022-01-06 20:43:40|104.33|102.33|104.55|102.55|104.78|102.78|104.33|102.33|0
1641501830000|2022-01-06 20:43:50|104.78|102.78|104.44|102.44|104.78|102.78|104.44|102.44|0
1641501840000|2022-01-06 20:44:00|104.67|102.67|105.33|103.33|105.33|103.33|104.67|102.67|0
1641501850000|2022-01-06 20:44:10|105.22|103.22|105.11|103.11|105.22|103.22|105|103|0
1641501860000|2022-01-06 20:44:20|105|103|105.11|103.11|105.11|103.11|105|103|0
1641501870000|2022-01-06 20:44:30|105|103|104.89|102.89|105|103|104.89|102.89|0
1641501880000|2022-01-06 20:44:40|104.78|102.78|104.44|102.44|104.78|102.78|104.44|102.44|0
1641501890000|2022-01-06 20:44:50|104.55|102.55|104.66|102.66|104.66|102.66|104.44|102.44|0
1641501900000|2022-01-06 20:45:00|104.44|102.44|104.33|102.33|104.78|102.78|104.33|102.33|0
1641501910000|2022-01-06 20:45:10|104.44|102.44|105.33|103.33|105.33|103.33|104.44|102.44|0
1641501920000|2022-01-06 20:45:20|105.11|103.11|105.33|103.33|105.33|103.33|105.11|103.11|0
1641501930000|2022-01-06 20:45:30|105.22|103.22|105.22|103.22|105.22|103.22|105.22|103.22|0
1641501940000|2022-01-06 20:45:40|104.89|102.89|104.66|102.66|104.89|102.89|104.66|102.66|0
1641501950000|2022-01-06 20:45:50|104.5|102.5|104.22|102.22|104.5|102.5|104.22|102.22|0
1641501960000|2022-01-06 20:46:00|104.33|102.33|104.55|102.55|104.55|102.55|104.33|102.33|0
1641501970000|2022-01-06 20:46:10|104.66|102.66|104.77|102.77|104.77|102.77|104.66|102.66|0
1641501980000|2022-01-06 20:46:20|104.44|102.44|104.33|102.33|104.44|102.44|104.33|102.33|0
1641501990000|2022-01-06 20:46:30|104.22|102.22|103.56|101.56|104.22|102.22|103.56|101.56|0
1641502000000|2022-01-06 20:46:40|103.45|101.45|103.45|101.45|103.56|101.56|103.45|101.45|0
1641502010000|2022-01-06 20:46:50|103.56|101.56|104.11|102.11|104.22|102.22|103.56|101.56|0
1641502020000|2022-01-06 20:47:00|104.22|102.22|104.11|102.11|104.22|102.22|104|102|0
1641502030000|2022-01-06 20:47:10|104.33|102.33|104.11|102.11|104.33|102.33|104.11|102.11|0
1641502040000|2022-01-06 20:47:20|104.33|102.33|104.22|102.22|104.55|102.55|104.22|102.22|0
1641502050000|2022-01-06 20:47:30|104.11|102.11|103.67|101.67|104.11|102.11|103.56|101.56|0
1641502060000|2022-01-06 20:47:40|103.78|101.78|103.56|101.56|103.78|101.78|103.56|101.56|0
1641502070000|2022-01-06 20:47:50|103.45|101.45|103.67|101.67|103.78|101.78|103.45|101.45|0
1641502080000|2022-01-06 20:48:00|103.56|101.56|103.67|101.67|103.78|101.78|103.34|101.34|0
1641502090000|2022-01-06 20:48:10|103.78|101.78|103.78|101.78|103.78|101.78|103.67|101.67|0
1641502100000|2022-01-06 20:48:20|103.83|101.83|104.11|102.11|104.11|102.11|103.83|101.83|0
1641502110000|2022-01-06 20:48:30|104.33|102.33|105.15|103.15|105.15|103.15|104.33|102.33|0
1641502120000|2022-01-06 20:48:40|104.93|102.93|104.27|102.27|104.93|102.93|104.27|102.27|0
1641502130000|2022-01-06 20:48:50|104.37|102.37|104.37|102.37|104.37|102.37|104.16|102.16|0
1641502140000|2022-01-06 20:49:00|104.27|102.27|104.05|102.05|104.59|102.59|104.05|102.05|0
1641502150000|2022-01-06 20:49:10|103.83|101.83|104.37|102.37|104.37|102.37|103.83|101.83|0
1641502160000|2022-01-06 20:49:20|104.48|102.48|104.59|102.59|104.59|102.59|104.48|102.48|0
1641502170000|2022-01-06 20:49:30|104.7|102.7|104.48|102.48|104.92|102.92|104.48|102.48|0
1641502180000|2022-01-06 20:49:40|104.05|102.05|104.15|102.15|104.15|102.15|103.94|101.94|0
1641502190000|2022-01-06 20:49:50|103.94|101.94|103.61|101.61|103.94|101.94|103.61|101.61|0
1641502200000|2022-01-06 20:50:00|103.94|101.94|105.03|103.03|105.03|103.03|103.94|101.94|0
1641502210000|2022-01-06 20:50:10|105.48|103.48|104.48|102.48|105.48|103.48|104.48|102.48|0
1641502220000|2022-01-06 20:50:20|104.15|102.15|103.5|101.5|104.15|102.15|103.5|101.5|0
1641502230000|2022-01-06 20:50:30|103.61|101.61|103.5|101.5|103.72|101.72|103.5|101.5|0
1641502240000|2022-01-06 20:50:40|103.61|101.61|103.93|101.93|103.93|101.93|103.61|101.61|0
1641502250000|2022-01-06 20:50:50|103.61|101.61|103.72|101.72|103.72|101.72|103.5|101.5|0
1641502260000|2022-01-06 20:51:00|103.83|101.83|103.61|101.61|103.83|101.83|103.61|101.61|0
1641502270000|2022-01-06 20:51:10|103.83|101.83|103.93|101.93|103.93|101.93|103.61|101.61|0
1641502280000|2022-01-06 20:51:20|104.04|102.04|104.15|102.15|104.37|102.37|104.04|102.04|0
1641502290000|2022-01-06 20:51:30|104.26|102.26|104.59|102.59|104.59|102.59|104.26|102.26|0
1641502300000|2022-01-06 20:51:40|104.15|102.15|103.72|101.72|104.15|102.15|103.72|101.72|0
1641502310000|2022-01-06 20:51:50|103.5|101.5|103.61|101.61|103.72|101.72|103.5|101.5|0
1641502320000|2022-01-06 20:52:00|103.93|101.93|103.5|101.5|103.93|101.93|103.5|101.5|0
1641502330000|2022-01-06 20:52:10|103.61|101.61|103.17|101.17|103.61|101.61|103.17|101.17|0
1641502340000|2022-01-06 20:52:20|103.28|101.28|103.39|101.39|103.39|101.39|103.28|101.28|0
1641502350000|2022-01-06 20:52:30|103.28|101.28|103.61|101.61|103.61|101.61|103.28|101.28|0
1641502360000|2022-01-06 20:52:40|103.82|101.82|103.82|101.82|103.82|101.82|103.71|101.71|0
1641502370000|2022-01-06 20:52:50|104.15|102.15|104.04|102.04|104.15|102.15|104.04|102.04|0
1641502380000|2022-01-06 20:53:00|104.15|102.15|103.82|101.82|104.15|102.15|103.71|101.71|0
1641502390000|2022-01-06 20:53:10|103.93|101.93|103.82|101.82|104.04|102.04|103.71|101.71|0
1641502400000|2022-01-06 20:53:20|103.71|101.71|104.04|102.04|104.04|102.04|103.71|101.71|0
1641502410000|2022-01-06 20:53:30|104.26|102.26|104.59|102.59|104.59|102.59|104.26|102.26|0
1641502420000|2022-01-06 20:53:40|104.48|102.48|104.26|102.26|104.48|102.48|104.26|102.26|0
1641502430000|2022-01-06 20:53:50|104.15|102.15|103.93|101.93|104.15|102.15|103.93|101.93|0
1641502440000|2022-01-06 20:54:00|104.15|102.15|103.93|101.93|104.15|102.15|103.93|101.93|0
1641502450000|2022-01-06 20:54:10|104.15|102.15|103.82|101.82|104.15|102.15|103.82|101.82|0
1641502460000|2022-01-06 20:54:20|103.93|101.93|104.04|102.04|104.04|102.04|103.82|101.82|0
1641502470000|2022-01-06 20:54:30|103.93|101.93|103.28|101.28|103.93|101.93|103.28|101.28|0
1641502480000|2022-01-06 20:54:40|103.17|101.17|103.17|101.17|103.17|101.17|103.17|101.17|0
1641502490000|2022-01-06 20:54:50|103.28|101.28|103.28|101.28|103.28|101.28|103.28|101.28|0
1641502500000|2022-01-06 20:55:00|103.17|101.17|102.84|100.84|103.17|101.17|102.73|100.73|0
1641502510000|2022-01-06 20:55:10|102.68|100.68|101.43|99.43|102.68|100.68|101.43|99.43|0
1641502520000|2022-01-06 20:55:20|101.86|99.86|101.86|99.86|102.08|100.08|101.86|99.86|0
1641502530000|2022-01-06 20:55:30|101.76|99.76|101.32|99.32|101.97|99.97|101.11|99.11|0
1641502540000|2022-01-06 20:55:40|101|99|101|99|101.22|99.22|101|99|0
1641502550000|2022-01-06 20:55:50|101.11|99.11|101|99|101.11|99.11|101|99|0
1641502560000|2022-01-06 20:56:00|101.11|99.11|101.22|99.22|101.22|99.22|101|99|0
1641502570000|2022-01-06 20:56:10|101|99|101.11|99.11|101.22|99.22|101|99|0
1641502580000|2022-01-06 20:56:20|101|99|100.68|98.68|101|99|100.68|98.68|0
1641502590000|2022-01-06 20:56:30|100.79|98.79|101.97|99.97|101.97|99.97|100.79|98.79|0
1641502600000|2022-01-06 20:56:40|101.65|99.65|101.97|99.97|102.08|100.08|101.65|99.65|0
1641502610000|2022-01-06 20:56:50|102.19|100.19|102.19|100.19|102.3|100.3|101.97|99.97|0
1641502620000|2022-01-06 20:57:00|101.97|99.97|102.19|100.19|102.19|100.19|101.97|99.97|0
1641502630000|2022-01-06 20:57:10|102.3|100.3|103.17|101.17|103.17|101.17|102.3|100.3|0
1641502640000|2022-01-06 20:57:20|103.6|101.6|103.82|101.82|103.82|101.82|103.6|101.6|0
1641502650000|2022-01-06 20:57:30|103.6|101.6|103.38|101.38|103.6|101.6|103.38|101.38|0
1641502660000|2022-01-06 20:57:40|103.49|101.49|104.37|102.37|104.37|102.37|103.49|101.49|0
1641502670000|2022-01-06 20:57:50|104.7|102.7|104.59|102.59|104.7|102.7|104.48|102.48|0
1641502680000|2022-01-06 20:58:00|104.15|102.15|104.26|102.26|104.26|102.26|104.15|102.15|0
1641502690000|2022-01-06 20:58:10|104.81|102.81|104.59|102.59|104.81|102.81|104.59|102.59|0
1641502700000|2022-01-06 20:58:20|104.37|102.37|104.48|102.48|104.59|102.59|104.26|102.26|0
1641502710000|2022-01-06 20:58:30|105.03|103.03|104.7|102.7|105.03|103.03|104.7|102.7|0
1641502720000|2022-01-06 20:58:40|104.59|102.59|104.04|102.04|104.59|102.59|104.04|102.04|0
1641502730000|2022-01-06 20:58:50|103.93|101.93|104.15|102.15|104.15|102.15|103.93|101.93|0
1641502740000|2022-01-06 20:59:00|103.93|101.93|103.71|101.71|103.93|101.93|103.6|101.6|0
1641502750000|2022-01-06 20:59:10|103.6|101.6|103.71|101.71|103.71|101.71|103.6|101.6|0
1641502760000|2022-01-06 20:59:20|103.6|101.6|103.27|101.27|103.82|101.82|103.27|101.27|0
1641502770000|2022-01-06 20:59:30|103.49|101.49|104.15|102.15|104.15|102.15|103.49|101.49|0
1641502780000|2022-01-06 20:59:40|103.93|101.93|104.7|102.7|104.7|102.7|103.93|101.93|0
1641502790000|2022-01-06 20:59:50|104.48|102.48|102.95|100.95|104.48|102.48|102.95|100.95|0
1641502810000|2022-01-06 21:00:10|102.73|100.73|103.61|101.61|103.61|101.61|102.73|100.73|0
1641502820000|2022-01-06 21:00:20|103.83|101.83|103.28|101.28|103.83|101.83|103.28|101.28|0
1641502830000|2022-01-06 21:00:30|103.06|101.06|102.73|100.73|103.06|101.06|102.73|100.73|0
1641502840000|2022-01-06 21:00:40|102.62|100.62|102.51|100.51|102.62|100.62|102.41|100.41|0
1641502850000|2022-01-06 21:00:50|102.62|100.62|102.51|100.51|102.73|100.73|102.51|100.51|0
1641502860000|2022-01-06 21:01:00|102.62|100.62|102.62|100.62|102.62|100.62|102.62|100.62|0
1641502870000|2022-01-06 21:01:10|102.73|100.73|103.06|101.06|103.06|101.06|102.73|100.73|0
1641502880000|2022-01-06 21:01:20|103.17|101.17|103.06|101.06|103.17|101.17|103.06|101.06|0
1641502890000|2022-01-06 21:01:30|103.17|101.17|102.41|100.41|103.17|101.17|102.41|100.41|0
1641502900000|2022-01-06 21:01:40|102.51|100.51|102.84|100.84|102.84|100.84|102.51|100.51|0
1641502910000|2022-01-06 21:01:50|102.95|100.95|103.17|101.17|103.17|101.17|102.95|100.95|0
1641502920000|2022-01-06 21:02:00|103.28|101.28|103.28|101.28|103.28|101.28|103.17|101.17|0
1641502930000|2022-01-06 21:02:10|103.5|101.5|103.61|101.61|103.72|101.72|103.39|101.39|0
1641502940000|2022-01-06 21:02:20|103.72|101.72|103.61|101.61|103.72|101.72|103.61|101.61|0
1641502950000|2022-01-06 21:02:30|103.5|101.5|103.28|101.28|103.5|101.5|103.28|101.28|0
1641502960000|2022-01-06 21:02:40|103.39|101.39|103.5|101.5|103.5|101.5|103.39|101.39|0
1641502970000|2022-01-06 21:02:50|103.72|101.72|103.39|101.39|103.72|101.72|103.39|101.39|0
1641502990000|2022-01-06 21:03:10|103.5|101.5|103.5|101.5|103.5|101.5|103.5|101.5|0
1641503000000|2022-01-06 21:03:20|103.39|101.39|103.39|101.39|103.39|101.39|103.39|101.39|0
1641503010000|2022-01-06 21:03:30|103.28|101.28|103.39|101.39|103.39|101.39|103.28|101.28|0
1641503020000|2022-01-06 21:03:40|103.5|101.5|103.61|101.61|103.61|101.61|103.5|101.5|0
1641503030000|2022-01-06 21:03:50|103.72|101.72|103.5|101.5|103.72|101.72|103.5|101.5|0
1641503040000|2022-01-06 21:04:00|103.61|101.61|103.72|101.72|103.83|101.83|103.61|101.61|0
1641503050000|2022-01-06 21:04:10|103.61|101.61|103.83|101.83|103.83|101.83|103.61|101.61|0
1641503060000|2022-01-06 21:04:20|103.72|101.72|103.94|101.94|103.94|101.94|103.72|101.72|0
1641503070000|2022-01-06 21:04:30|103.83|101.83|103.94|101.94|103.94|101.94|103.83|101.83|0
1641503080000|2022-01-06 21:04:40|103.83|101.83|103.72|101.72|103.83|101.83|103.72|101.72|0
1641503090000|2022-01-06 21:04:50|103.83|101.83|103.94|101.94|103.94|101.94|103.83|101.83|0
1641503100000|2022-01-06 21:05:00|103.83|101.83|103.83|101.83|103.83|101.83|103.83|101.83|0
1641503110000|2022-01-06 21:05:10|103.94|101.94|104.16|102.16|104.16|102.16|103.94|101.94|0
1641503120000|2022-01-06 21:05:20|104.05|102.05|104.05|102.05|104.05|102.05|103.94|101.94|0
1641503130000|2022-01-06 21:05:30|103.94|101.94|104.27|102.27|104.27|102.27|103.94|101.94|0
1641503140000|2022-01-06 21:05:40|104.38|102.38|104.49|102.49|104.49|102.49|104.38|102.38|0
1641503150000|2022-01-06 21:05:50|104.6|102.6|104.71|102.71|104.71|102.71|104.6|102.6|0
1641503160000|2022-01-06 21:06:00|104.6|102.6|104.38|102.38|104.6|102.6|104.27|102.27|0
1641503170000|2022-01-06 21:06:10|104.49|102.49|104.49|102.49|104.49|102.49|104.49|102.49|0
1641503180000|2022-01-06 21:06:20|104.38|102.38|104.16|102.16|104.38|102.38|104.16|102.16|0
1641503190000|2022-01-06 21:06:30|104.27|102.27|103.94|101.94|104.27|102.27|103.94|101.94|0
1641503200000|2022-01-06 21:06:40|103.83|101.83|103.83|101.83|103.83|101.83|103.83|101.83|0
1641503210000|2022-01-06 21:06:50|103.94|101.94|103.83|101.83|103.94|101.94|103.83|101.83|0
1641503230000|2022-01-06 21:07:10|103.94|101.94|103.83|101.83|103.94|101.94|103.83|101.83|0
1641503270000|2022-01-06 21:07:50|103.94|101.94|104.16|102.16|104.16|102.16|103.94|101.94|0
1641503280000|2022-01-06 21:08:00|104.05|102.05|104.27|102.27|104.27|102.27|104.05|102.05|0
1641503290000|2022-01-06 21:08:10|104.38|102.38|104.38|102.38|104.38|102.38|104.27|102.27|0
1641503300000|2022-01-06 21:08:20|104.49|102.49|105.15|103.15|105.15|103.15|104.49|102.49|0
1641503310000|2022-01-06 21:08:30|105.26|103.26|105.15|103.15|105.26|103.26|105.15|103.15|0
1641503320000|2022-01-06 21:08:40|105.04|103.04|104.93|102.93|105.15|103.15|104.93|102.93|0
1641503330000|2022-01-06 21:08:50|104.82|102.82|104.82|102.82|104.82|102.82|104.71|102.71|0
1641503350000|2022-01-06 21:09:10|104.71|102.71|104.16|102.16|104.82|102.82|104.16|102.16|0
1641503360000|2022-01-06 21:09:20|103.94|101.94|103.83|101.83|103.94|101.94|103.83|101.83|0
1641503370000|2022-01-06 21:09:30|103.88|101.88|103.94|101.94|103.94|101.94|103.83|101.83|0
1641503380000|2022-01-06 21:09:40|104.05|102.05|104.05|102.05|104.05|102.05|103.94|101.94|0
1641503390000|2022-01-06 21:09:50|104.16|102.16|104.49|102.49|104.49|102.49|104.16|102.16|0
1641503400000|2022-01-06 21:10:00|104.6|102.6|104.6|102.6|104.71|102.71|104.6|102.6|0
1641503410000|2022-01-06 21:10:10|104.49|102.49|104.6|102.6|104.6|102.6|104.38|102.38|0
1641503420000|2022-01-06 21:10:20|104.71|102.71|104.71|102.71|104.71|102.71|104.6|102.6|0
1641503430000|2022-01-06 21:10:30|104.82|102.82|104.82|102.82|104.93|102.93|104.71|102.71|0
1641503440000|2022-01-06 21:10:40|104.71|102.71|104.71|102.71|104.82|102.82|104.71|102.71|0
1641503450000|2022-01-06 21:10:50|104.6|102.6|104.71|102.71|104.71|102.71|104.6|102.6|0
1641503460000|2022-01-06 21:11:00|104.82|102.82|104.6|102.6|104.82|102.82|104.6|102.6|0
1641503470000|2022-01-06 21:11:10|104.71|102.71|104.6|102.6|104.71|102.71|104.6|102.6|0
1641503480000|2022-01-06 21:11:20|104.49|102.49|104.6|102.6|104.6|102.6|104.49|102.49|0
1641503490000|2022-01-06 21:11:30|104.49|102.49|104.6|102.6|104.6|102.6|104.49|102.49|0
1641503500000|2022-01-06 21:11:40|104.71|102.71|104.71|102.71|104.71|102.71|104.71|102.71|0
1641503510000|2022-01-06 21:11:50|104.93|102.93|104.82|102.82|104.93|102.93|104.82|102.82|0
1641503520000|2022-01-06 21:12:00|103.82|101.82|104.04|102.04|104.15|102.15|103.82|101.82|0
1641503530000|2022-01-06 21:12:10|104.15|102.15|104.15|102.15|104.15|102.15|104.15|102.15|0
1641503540000|2022-01-06 21:12:20|104.26|102.26|104.37|102.37|104.37|102.37|104.15|102.15|0
1641503550000|2022-01-06 21:12:30|104.6|102.6|104.71|102.71|104.71|102.71|104.6|102.6|0
1641503560000|2022-01-06 21:12:40|104.6|102.6|104.6|102.6|104.6|102.6|104.54|102.54|0
1641503570000|2022-01-06 21:12:50|104.48|102.48|104.6|102.6|104.6|102.6|104.48|102.48|0
1641503580000|2022-01-06 21:13:00|104.71|102.71|104.93|102.93|104.93|102.93|104.71|102.71|0
1641503590000|2022-01-06 21:13:10|105.04|103.04|105.04|103.04|105.04|103.04|104.93|102.93|0
1641503600000|2022-01-06 21:13:20|105.15|103.15|105.15|103.15|105.15|103.15|105.15|103.15|0
1641503610000|2022-01-06 21:13:30|105.37|103.37|105.26|103.26|105.37|103.37|105.26|103.26|0
1641503620000|2022-01-06 21:13:40|105.04|103.04|105.04|103.04|105.15|103.15|105.04|103.04|0
1641503630000|2022-01-06 21:13:50|105.15|103.15|105.48|103.48|105.48|103.48|105.15|103.15|0
1641503640000|2022-01-06 21:14:00|105.59|103.59|105.7|103.7|105.7|103.7|105.59|103.59|0
1641503650000|2022-01-06 21:14:10|105.59|103.59|105.48|103.48|105.59|103.59|105.48|103.48|0
1641503660000|2022-01-06 21:14:20|105.26|103.26|105.04|103.04|105.26|103.26|105.04|103.04|0
1641503670000|2022-01-06 21:14:30|104.82|102.82|104.59|102.59|104.82|102.82|104.59|102.59|0
1641503680000|2022-01-06 21:14:40|104.71|102.71|104.93|102.93|104.93|102.93|104.71|102.71|0
1641503690000|2022-01-06 21:14:50|104.82|102.82|104.82|102.82|104.93|102.93|104.82|102.82|0
1641503730000|2022-01-06 21:15:30|105|102.4|105.12|102.52|105.12|102.52|105|102.4|0
1641503740000|2022-01-06 21:15:40|105|102.4|105|102.4|105|102.4|105|102.4|0
1641503760000|2022-01-06 21:16:00|104.89|102.29|104.89|102.29|104.95|102.35|104.89|102.29|0
1641503780000|2022-01-06 21:16:20|104.84|102.24|105|102.4|105.06|102.46|104.84|102.24|0
1641503790000|2022-01-06 21:16:30|105.11|102.51|105.11|102.51|105.11|102.51|105.11|102.51|0
1641503800000|2022-01-06 21:16:40|105.23|102.63|105.11|102.51|105.23|102.63|105.11|102.51|0
1641503810000|2022-01-06 21:16:50|105.17|102.57|105.11|102.51|105.23|102.63|105.11|102.51|0
1641503820000|2022-01-06 21:17:00|105.23|102.63|105.23|102.63|105.23|102.63|105.23|102.63|0
1641503830000|2022-01-06 21:17:10|105.22|102.62|105.22|102.62|105.22|102.62|105.22|102.62|0
1641503840000|2022-01-06 21:17:20|105.11|102.51|105.17|102.57|105.17|102.57|105.11|102.51|0
1641503850000|2022-01-06 21:17:30|105.11|102.51|105.22|102.62|105.22|102.62|105.11|102.51|0
1641503860000|2022-01-06 21:17:40|105.34|102.74|105.34|102.74|105.34|102.74|105.34|102.74|0
1641503870000|2022-01-06 21:17:50|105.56|102.96|105.56|102.96|105.56|102.96|105.56|102.96|0
1641503880000|2022-01-06 21:18:00|105.5|102.9|105.45|102.85|105.56|102.96|105.45|102.85|0
1641503910000|2022-01-06 21:18:30|105.22|102.62|105.22|102.62|105.22|102.62|105.22|102.62|0
1641503920000|2022-01-06 21:18:40|105.11|102.51|105|102.4|105.11|102.51|105|102.4|0
1641503930000|2022-01-06 21:18:50|105.06|102.46|105.06|102.46|105.11|102.51|105.06|102.46|0
1641503940000|2022-01-06 21:19:00|105.33|102.73|105.22|102.62|105.33|102.73|105.22|102.62|0
1641503950000|2022-01-06 21:19:10|105.33|102.73|105.33|102.73|105.33|102.73|105.33|102.73|0
1641503960000|2022-01-06 21:19:20|105.45|102.85|105.39|102.79|105.45|102.85|105.39|102.79|0
1641503970000|2022-01-06 21:19:30|105.45|102.85|105.45|102.85|105.45|102.85|105.39|102.79|0
1641503980000|2022-01-06 21:19:40|105.33|102.73|105.22|102.62|105.33|102.73|105.22|102.62|0
1641504000000|2022-01-06 21:20:00|105.17|102.57|105.22|102.62|105.22|102.62|105.17|102.57|0
1641504010000|2022-01-06 21:20:10|105.33|102.73|105.22|102.62|105.33|102.73|105.22|102.62|0
1641504020000|2022-01-06 21:20:20|105.33|102.73|105.44|102.84|105.44|102.84|105.33|102.73|0
1641504030000|2022-01-06 21:20:30|105.33|102.73|105.33|102.73|105.33|102.73|105.33|102.73|0
1641504040000|2022-01-06 21:20:40|105.22|102.62|105.33|102.73|105.33|102.73|105.22|102.62|0
1641504050000|2022-01-06 21:20:50|105.28|102.68|105.33|102.73|105.33|102.73|105.28|102.68|0
1641504060000|2022-01-06 21:21:00|105.22|102.62|105.22|102.62|105.22|102.62|105.22|102.62|0
1641504080000|2022-01-06 21:21:20|105.28|102.68|105.22|102.62|105.28|102.68|105.22|102.62|0
1641504100000|2022-01-06 21:21:40|105.33|102.73|105.33|102.73|105.33|102.73|105.33|102.73|0
1641504120000|2022-01-06 21:22:00|105.44|102.84|105.44|102.84|105.44|102.84|105.44|102.84|0
1641504140000|2022-01-06 21:22:20|105.33|102.73|105.33|102.73|105.33|102.73|105.33|102.73|0
1641504160000|2022-01-06 21:22:40|105.27|102.67|105.27|102.67|105.27|102.67|105.27|102.67|0
1641504170000|2022-01-06 21:22:50|105.22|102.62|105.22|102.62|105.22|102.62|105.22|102.62|0
1641504180000|2022-01-06 21:23:00|105.27|102.67|105.33|102.73|105.33|102.73|105.27|102.67|0
1641504190000|2022-01-06 21:23:10|105.44|102.84|105.44|102.84|105.44|102.84|105.44|102.84|0
1641504210000|2022-01-06 21:23:30|105.55|102.95|105.55|102.95|105.55|102.95|105.55|102.95|0
1641504220000|2022-01-06 21:23:40|105.44|102.84|105.44|102.84|105.44|102.84|105.44|102.84|0
1641504230000|2022-01-06 21:23:50|105.55|102.95|105.55|102.95|105.55|102.95|105.55|102.95|0
1641504260000|2022-01-06 21:24:20|105.61|103.01|105.66|103.06|105.66|103.06|105.61|103.01|0
1641504270000|2022-01-06 21:24:30|105.44|102.84|105.44|102.84|105.44|102.84|105.44|102.84|0
1641504290000|2022-01-06 21:24:50|105.55|102.95|105.66|103.06|105.66|103.06|105.55|102.95|0
1641504300000|2022-01-06 21:25:00|105.78|103.18|105.78|103.18|105.89|103.29|105.78|103.18|0
1641504310000|2022-01-06 21:25:10|105.66|103.06|105.66|103.06|105.66|103.06|105.66|103.06|0
1641504320000|2022-01-06 21:25:20|105.78|103.18|105.78|103.18|105.78|103.18|105.78|103.18|0
1641504330000|2022-01-06 21:25:30|105.77|103.17|105.66|103.06|105.77|103.17|105.66|103.06|0
1641504340000|2022-01-06 21:25:40|105.72|103.12|105.77|103.17|105.77|103.17|105.66|103.06|0
1641504360000|2022-01-06 21:26:00|105.83|103.23|105.77|103.17|105.83|103.23|105.77|103.17|0
1641504370000|2022-01-06 21:26:10|105.66|103.06|105.66|103.06|105.66|103.06|105.66|103.06|0
1641504400000|2022-01-06 21:26:40|105.55|102.95|105.66|103.06|105.66|103.06|105.55|102.95|0
1641504420000|2022-01-06 21:27:00|105.77|103.17|105.77|103.17|105.77|103.17|105.77|103.17|0
1641504460000|2022-01-06 21:27:40|105.88|103.28|105.77|103.17|105.88|103.28|105.77|103.17|0
1641504490000|2022-01-06 21:28:10|105.88|103.28|105.88|103.28|105.88|103.28|105.88|103.28|0
1641504500000|2022-01-06 21:28:20|105.77|103.17|105.77|103.17|105.83|103.23|105.77|103.17|0
1641504510000|2022-01-06 21:28:30|105.66|103.06|105.66|103.06|105.66|103.06|105.66|103.06|0
1641504520000|2022-01-06 21:28:40|105.77|103.17|105.77|103.17|105.77|103.17|105.77|103.17|0
1641504530000|2022-01-06 21:28:50|105.66|103.06|105.66|103.06|105.66|103.06|105.66|103.06|0
1641504550000|2022-01-06 21:29:10|105.77|103.17|105.66|103.06|105.77|103.17|105.66|103.06|0
1641504560000|2022-01-06 21:29:20|105.55|102.95|105.55|102.95|105.55|102.95|105.55|102.95|0
1641504570000|2022-01-06 21:29:30|105.6|103|105.66|103.06|105.66|103.06|105.55|102.95|0
1641504580000|2022-01-06 21:29:40|105.55|102.95|105.55|102.95|105.55|102.95|105.55|102.95|0
1641504600000|2022-01-06 21:30:00|105.66|103.06|105.66|103.06|105.66|103.06|105.66|103.06|0
1641504610000|2022-01-06 21:30:10|105.55|102.95|105.77|103.17|105.77|103.17|105.55|102.95|0
1641504620000|2022-01-06 21:30:20|105.66|103.06|105.66|103.06|105.66|103.06|105.66|103.06|0
1641504630000|2022-01-06 21:30:30|105.55|102.95|105.55|102.95|105.55|102.95|105.55|102.95|0
1641504640000|2022-01-06 21:30:40|105.66|103.06|105.66|103.06|105.66|103.06|105.66|103.06|0
1641504660000|2022-01-06 21:31:00|105.55|102.95|105.55|102.95|105.55|102.95|105.55|102.95|0
1641504680000|2022-01-06 21:31:20|105.66|103.06|105.66|103.06|105.66|103.06|105.66|103.06|0
1641504710000|2022-01-06 21:31:50|105.55|102.95|105.55|102.95|105.55|102.95|105.55|102.95|0
1641504740000|2022-01-06 21:32:20|105.44|102.84|105.44|102.84|105.44|102.84|105.44|102.84|0
1641504790000|2022-01-06 21:33:10|105.33|102.73|105.33|102.73|105.33|102.73|105.33|102.73|0
1641504800000|2022-01-06 21:33:20|105.44|102.84|105.44|102.84|105.44|102.84|105.44|102.84|0
1641504810000|2022-01-06 21:33:30|105.33|102.73|105.33|102.73|105.33|102.73|105.33|102.73|0
1641504840000|2022-01-06 21:34:00|105.21|102.61|105.21|102.61|105.21|102.61|105.21|102.61|0
1641504850000|2022-01-06 21:34:10|105.1|102.5|104.99|102.39|105.1|102.5|104.99|102.39|0
1641504870000|2022-01-06 21:34:30|105.1|102.5|105.1|102.5|105.1|102.5|105.1|102.5|0
1641504880000|2022-01-06 21:34:40|105.05|102.45|105.1|102.5|105.1|102.5|104.99|102.39|0
1641504900000|2022-01-06 21:35:00|105.21|102.61|105.21|102.61|105.21|102.61|105.21|102.61|0
1641504910000|2022-01-06 21:35:10|105.32|102.72|105.55|102.95|105.55|102.95|105.32|102.72|0
1641504920000|2022-01-06 21:35:20|105.44|102.84|105.44|102.84|105.44|102.84|105.44|102.84|0
1641504960000|2022-01-06 21:36:00|105.43|102.83|105.43|102.83|105.43|102.83|105.43|102.83|0
1641505000000|2022-01-06 21:36:40|105.32|102.72|105.32|102.72|105.32|102.72|105.32|102.72|0
1641505010000|2022-01-06 21:36:50|105.1|102.5|105.1|102.5|105.1|102.5|105.1|102.5|0
1641505020000|2022-01-06 21:37:00|104.99|102.39|104.99|102.39|104.99|102.39|104.99|102.39|0
1641505030000|2022-01-06 21:37:10|104.88|102.28|104.88|102.28|104.88|102.28|104.88|102.28|0
1641505050000|2022-01-06 21:37:30|104.55|101.95|104.66|102.06|104.66|102.06|104.55|101.95|0
1641505060000|2022-01-06 21:37:40|104.55|101.95|104.66|102.06|104.66|102.06|104.55|101.95|0
1641505070000|2022-01-06 21:37:50|104.55|101.95|104.77|102.17|104.77|102.17|104.55|101.95|0
1641505090000|2022-01-06 21:38:10|104.55|101.95|104.55|101.95|104.55|101.95|104.55|101.95|0
1641505100000|2022-01-06 21:38:20|104.44|101.84|104.44|101.84|104.44|101.84|104.44|101.84|0
1641505110000|2022-01-06 21:38:30|104.55|101.95|104.55|101.95|104.55|101.95|104.55|101.95|0
1641505120000|2022-01-06 21:38:40|104.49|101.89|104.55|101.95|104.55|101.95|104.49|101.89|0
1641505130000|2022-01-06 21:38:50|104.49|101.89|104.49|101.89|104.49|101.89|104.49|101.89|0
1641505140000|2022-01-06 21:39:00|104.44|101.84|104.44|101.84|104.55|101.95|104.44|101.84|0
1641505160000|2022-01-06 21:39:20|104.55|101.95|104.55|101.95|104.55|101.95|104.55|101.95|0
1641505170000|2022-01-06 21:39:30|104.44|101.84|104.44|101.84|104.44|101.84|104.44|101.84|0
1641505180000|2022-01-06 21:39:40|104.55|101.95|104.55|101.95|104.55|101.95|104.55|101.95|0
1641505190000|2022-01-06 21:39:50|104.66|102.06|104.66|102.06|104.66|102.06|104.66|102.06|0
1641505200000|2022-01-06 21:40:00|104.6|102|104.71|102.11|104.77|102.17|104.6|102|0
1641505210000|2022-01-06 21:40:10|104.77|102.17|104.99|102.39|104.99|102.39|104.77|102.17|0
1641505220000|2022-01-06 21:40:20|104.88|102.28|104.66|102.06|104.88|102.28|104.66|102.06|0
1641505230000|2022-01-06 21:40:30|104.77|102.17|104.71|102.11|104.77|102.17|104.66|102.06|0
1641505240000|2022-01-06 21:40:40|104.77|102.17|104.66|102.06|104.77|102.17|104.66|102.06|0
1641505260000|2022-01-06 21:41:00|104.77|102.17|104.88|102.28|104.88|102.28|104.77|102.17|0
1641505270000|2022-01-06 21:41:10|104.93|102.33|104.99|102.39|104.99|102.39|104.71|102.11|0
1641505280000|2022-01-06 21:41:20|104.88|102.28|104.88|102.28|104.99|102.39|104.88|102.28|0
1641505290000|2022-01-06 21:41:30|104.77|102.17|104.77|102.17|104.77|102.17|104.77|102.17|0
1641505300000|2022-01-06 21:41:40|104.82|102.22|104.99|102.39|104.99|102.39|104.82|102.22|0
1641505310000|2022-01-06 21:41:50|105.1|102.5|105.1|102.5|105.1|102.5|105.1|102.5|0
1641505320000|2022-01-06 21:42:00|105.21|102.61|105.32|102.72|105.32|102.72|105.21|102.61|0
1641505330000|2022-01-06 21:42:10|105.43|102.83|105.32|102.72|105.43|102.83|105.32|102.72|0
1641505340000|2022-01-06 21:42:20|105.21|102.61|105.21|102.61|105.21|102.61|105.21|102.61|0
1641505360000|2022-01-06 21:42:40|105.32|102.72|105.43|102.83|105.43|102.83|105.32|102.72|0
1641505380000|2022-01-06 21:43:00|105.54|102.94|105.65|103.05|105.65|103.05|105.54|102.94|0
1641505390000|2022-01-06 21:43:10|105.54|102.94|105.54|102.94|105.65|103.05|105.54|102.94|0
1641505400000|2022-01-06 21:43:20|105.65|103.05|105.65|103.05|105.65|103.05|105.65|103.05|0
1641505410000|2022-01-06 21:43:30|105.76|103.16|105.76|103.16|105.76|103.16|105.76|103.16|0
1641505440000|2022-01-06 21:44:00|105.99|103.39|105.99|103.39|105.99|103.39|105.99|103.39|0
1641505450000|2022-01-06 21:44:10|105.87|103.27|105.99|103.39|105.99|103.39|105.87|103.27|0
1641505480000|2022-01-06 21:44:40|105.87|103.27|105.76|103.16|105.87|103.27|105.76|103.16|0
1641505500000|2022-01-06 21:45:00|105.87|103.27|105.87|103.27|105.87|103.27|105.87|103.27|0
1641505520000|2022-01-06 21:45:20|105.93|103.33|105.98|103.38|105.99|103.39|105.87|103.27|0
1641505580000|2022-01-06 21:46:20|106.21|103.61|106.1|103.5|106.21|103.61|106.1|103.5|0
1641505590000|2022-01-06 21:46:30|105.98|103.38|105.98|103.38|105.98|103.38|105.98|103.38|0
1641505610000|2022-01-06 21:46:50|105.87|103.27|105.98|103.38|105.98|103.38|105.87|103.27|0
1641505640000|2022-01-06 21:47:20|105.93|103.33|105.93|103.33|105.98|103.38|105.93|103.33|0
1641505650000|2022-01-06 21:47:30|105.87|103.27|105.87|103.27|105.98|103.38|105.87|103.27|0
1641505700000|2022-01-06 21:48:20|105.81|103.21|105.81|103.21|105.81|103.21|105.81|103.21|0
1641505710000|2022-01-06 21:48:30|105.87|103.27|105.87|103.27|105.87|103.27|105.87|103.27|0
1641505720000|2022-01-06 21:48:40|105.76|103.16|105.76|103.16|105.76|103.16|105.76|103.16|0
1641505980000|2022-01-06 21:53:00|105.87|103.27|105.87|103.27|105.87|103.27|105.87|103.27|0
1641505990000|2022-01-06 21:53:10|105.98|103.38|105.98|103.38|105.98|103.38|105.98|103.38|0
1641506010000|2022-01-06 21:53:30|106.09|103.49|106.09|103.49|106.09|103.49|106.09|103.49|0
1641506040000|2022-01-06 21:54:00|106.26|103.66|106.26|103.66|106.26|103.66|106.2|103.6|0
1641506050000|2022-01-06 21:54:10|106.31|103.71|106.2|103.6|106.31|103.71|106.2|103.6|0
1641506060000|2022-01-06 21:54:20|106.31|103.71|106.31|103.71|106.31|103.71|106.31|103.71|0
1641506070000|2022-01-06 21:54:30|106.43|103.83|106.54|103.94|106.54|103.94|106.43|103.83|0
1641506080000|2022-01-06 21:54:40|106.43|103.83|106.37|103.77|106.43|103.83|106.37|103.77|0
1641506090000|2022-01-06 21:54:50|106.31|103.71|106.43|103.83|106.43|103.83|106.31|103.71|0
1641506100000|2022-01-06 21:55:00|106.31|103.71|106.2|103.6|106.31|103.71|106.2|103.6|0
1641506110000|2022-01-06 21:55:10|106.09|103.49|105.98|103.38|106.09|103.49|105.98|103.38|0
1641506120000|2022-01-06 21:55:20|105.92|103.32|105.87|103.27|105.92|103.32|105.87|103.27|0
1641506140000|2022-01-06 21:55:40|105.76|103.16|105.98|103.38|105.98|103.38|105.76|103.16|0
1641506150000|2022-01-06 21:55:50|106.09|103.49|106.09|103.49|106.09|103.49|106.09|103.49|0
1641506160000|2022-01-06 21:56:00|105.98|103.38|106.09|103.49|106.09|103.49|105.98|103.38|0
1641506250000|2022-01-06 21:57:30|106.2|103.6|106.2|103.6|106.2|103.6|106.2|103.6|0
1641506260000|2022-01-06 21:57:40|106.31|103.71|106.31|103.71|106.31|103.71|106.31|103.71|0
1641506280000|2022-01-06 21:58:00|106.42|103.82|106.42|103.82|106.42|103.82|106.42|103.82|0
1641506290000|2022-01-06 21:58:10|106.31|103.71|106.31|103.71|106.31|103.71|106.31|103.71|0
1641506360000|2022-01-06 21:59:20|106.09|103.49|106.09|103.49|106.09|103.49|106.09|103.49|0
1641506370000|2022-01-06 21:59:30|106.2|103.6|106.09|103.49|106.2|103.6|106.09|103.49|0
1641506390000|2022-01-06 21:59:50|106.03|103.43|106.03|103.43|106.14|103.54|106.03|103.43|0
1641506400000|2022-01-06 22:00:00|106.1|103.5|106.27|103.67|106.27|103.67|106.1|103.5|0
1641506410000|2022-01-06 22:00:10|106.02|103.42|106.02|103.42|106.02|103.42|106.02|103.42|0
1641506480000|2022-01-06 22:01:20|106.01|103.41|106.01|103.41|106.01|103.41|106.01|103.41|0
1641506580000|2022-01-06 22:03:00|106.03|103.43|106.03|103.43|106.03|103.43|106.03|103.43|0
1641506660000|2022-01-06 22:04:20|106.04|103.44|106.04|103.44|106.04|103.44|106.04|103.44|0
1641506680000|2022-01-06 22:04:40|106.32|103.72|106.32|103.72|106.32|103.72|106.32|103.72|0
1641506710000|2022-01-06 22:05:10|106.34|103.74|106.34|103.74|106.34|103.74|106.34|103.74|0
1641506770000|2022-01-06 22:06:10|106.24|103.64|106.24|103.64|106.24|103.64|106.24|103.64|0
1641506780000|2022-01-06 22:06:20|106.34|103.74|106.34|103.74|106.34|103.74|106.34|103.74|0
1641506810000|2022-01-06 22:06:50|106.11|103.51|106.11|103.51|106.11|103.51|106.11|103.51|0
1641507000000|2022-01-06 22:10:00|106.09|103.49|106.09|103.49|106.09|103.49|106.09|103.49|0
1641507050000|2022-01-06 22:10:50|106.21|103.61|106.21|103.61|106.21|103.61|106.21|103.61|0
1641507070000|2022-01-06 22:11:10|106.2|103.6|106.2|103.6|106.2|103.6|106.2|103.6|0
1641507110000|2022-01-06 22:11:50|106.27|103.67|106.27|103.67|106.27|103.67|106.27|103.67|0
1641507230000|2022-01-06 22:13:50|106.3|103.7|106.3|103.7|106.3|103.7|106.3|103.7|0
1641507280000|2022-01-06 22:14:40|106.28|103.68|106.28|103.68|106.28|103.68|106.28|103.68|0
1641507330000|2022-01-06 22:15:30|106.3|103.7|106.3|103.7|106.3|103.7|106.3|103.7|0
1641507380000|2022-01-06 22:16:20|106.26|103.66|106.26|103.66|106.26|103.66|106.26|103.66|0
1641507700000|2022-01-06 22:21:40|106.3|103.7|106.3|103.7|106.3|103.7|106.3|103.7|0
1641507840000|2022-01-06 22:24:00|106.29|103.69|106.29|103.69|106.29|103.69|106.29|103.69|0
1641507990000|2022-01-06 22:26:30|106.31|103.71|106.31|103.71|106.31|103.71|106.31|103.71|0
1641508080000|2022-01-06 22:28:00|106.26|103.66|106.13|103.53|106.26|103.66|106.13|103.53|0
1641508090000|2022-01-06 22:28:10|106.16|103.56|106.16|103.56|106.16|103.56|106.16|103.56|0
1641508100000|2022-01-06 22:28:20|106.13|103.53|106.03|103.43|106.13|103.53|106.03|103.43|0
1641508110000|2022-01-06 22:28:30|106.01|103.41|106.13|103.53|106.16|103.56|106.01|103.41|0
1641508120000|2022-01-06 22:28:40|105.95|103.35|105.87|103.27|105.95|103.35|105.87|103.27|0
1641508130000|2022-01-06 22:28:50|106.08|103.48|106.03|103.43|106.08|103.48|106.03|103.43|0
1641508160000|2022-01-06 22:29:20|106.05|103.45|106.05|103.45|106.05|103.45|106.05|103.45|0
1641508170000|2022-01-06 22:29:30|106.06|103.46|106.06|103.46|106.06|103.46|106.06|103.46|0
1641508200000|2022-01-06 22:30:00|106.09|103.49|106.09|103.49|106.09|103.49|106.09|103.49|0
1641508740000|2022-01-06 22:39:00|106.14|103.54|106.14|103.54|106.14|103.54|106.14|103.54|0
1641508770000|2022-01-06 22:39:30|106.19|103.59|106.19|103.59|106.19|103.59|106.19|103.59|0
1641508790000|2022-01-06 22:39:50|106.14|103.54|106.14|103.54|106.14|103.54|106.14|103.54|0
1641508860000|2022-01-06 22:41:00|106.1|103.5|106.1|103.5|106.1|103.5|106.1|103.5|0
1641508870000|2022-01-06 22:41:10|106.14|103.54|106.14|103.54|106.14|103.54|106.14|103.54|0
1641509050000|2022-01-06 22:44:10|106.13|103.53|106.13|103.53|106.13|103.53|106.13|103.53|0
1641509350000|2022-01-06 22:49:10|106.15|103.55|106.15|103.55|106.15|103.55|106.15|103.55|0
1641509370000|2022-01-06 22:49:30|106.14|103.54|106.14|103.54|106.14|103.54|106.14|103.54|0
1641509430000|2022-01-06 22:50:30|106.16|103.56|106.16|103.56|106.16|103.56|106.16|103.56|0
1641509480000|2022-01-06 22:51:20|106.18|103.58|106.18|103.58|106.18|103.58|106.18|103.58|0
1641509490000|2022-01-06 22:51:30|106.24|103.64|106.24|103.64|106.24|103.64|106.24|103.64|0
1641509510000|2022-01-06 22:51:50|106.18|103.58|106.18|103.58|106.18|103.58|106.18|103.58|0
1641509520000|2022-01-06 22:52:00|106.19|103.59|106.19|103.59|106.19|103.59|106.19|103.59|0
1641509550000|2022-01-06 22:52:30|106.21|103.61|106.21|103.61|106.21|103.61|106.21|103.61|0
1641509700000|2022-01-06 22:55:00|106.24|103.64|106.24|103.64|106.24|103.64|106.24|103.64|0
1641509710000|2022-01-06 22:55:10|106.23|103.63|106.23|103.63|106.23|103.63|106.23|103.63|0
1641509770000|2022-01-06 22:56:10|106.24|103.64|106.24|103.64|106.24|103.64|106.24|103.64|0
1641509850000|2022-01-06 22:57:30|106.22|103.62|106.22|103.62|106.22|103.62|106.22|103.62|0
1641509870000|2022-01-06 22:57:50|106.24|103.64|106.29|103.69|106.29|103.69|106.24|103.64|0
1641509920000|2022-01-06 22:58:40|106.3|103.7|106.3|103.7|106.3|103.7|106.3|103.7|0
1641509950000|2022-01-06 22:59:10|106.25|103.65|106.3|103.7|106.46|103.86|106.25|103.65|0
1641509980000|2022-01-06 22:59:40|106.48|103.88|106.48|103.88|106.48|103.88|106.48|103.88|0
1641510000000|2022-01-06 23:00:00|107.78|105.18|108.12|105.52|108.23|105.63|107.78|105.18|0
1641510010000|2022-01-06 23:00:10|107.78|105.18|107.67|105.07|107.78|105.18|107.62|105.02|0
1641510020000|2022-01-06 23:00:20|107.73|105.13|107.73|105.13|107.73|105.13|107.67|105.07|0
1641510030000|2022-01-06 23:00:30|107.67|105.07|107.73|105.13|107.73|105.13|107.67|105.07|0
1641510040000|2022-01-06 23:00:40|107.84|105.24|108.01|105.41|108.12|105.52|107.84|105.24|0
1641510050000|2022-01-06 23:00:50|108.12|105.52|108.12|105.52|108.18|105.58|108.12|105.52|0
1641510060000|2022-01-06 23:01:00|108.18|105.58|108.23|105.63|108.23|105.63|108.18|105.58|0
1641510070000|2022-01-06 23:01:10|108.12|105.52|108.01|105.41|108.12|105.52|107.95|105.35|0
1641510080000|2022-01-06 23:01:20|107.84|105.24|107.67|105.07|107.84|105.24|107.67|105.07|0
1641510090000|2022-01-06 23:01:30|107.62|105.02|107.67|105.07|107.67|105.07|107.5|104.9|0
1641510100000|2022-01-06 23:01:40|107.73|105.13|107.84|105.24|107.84|105.24|107.73|105.13|0
1641510120000|2022-01-06 23:02:00|107.62|105.02|107.67|105.07|107.67|105.07|107.62|105.02|0
1641510130000|2022-01-06 23:02:10|107.73|105.13|107.73|105.13|107.73|105.13|107.73|105.13|0
1641510160000|2022-01-06 23:02:40|107.62|105.02|107.62|105.02|107.62|105.02|107.62|105.02|0
1641510170000|2022-01-06 23:02:50|107.67|105.07|107.73|105.13|107.73|105.13|107.67|105.07|0
1641510180000|2022-01-06 23:03:00|107.62|105.02|107.73|105.13|107.73|105.13|107.61|105.01|0
1641510190000|2022-01-06 23:03:10|107.67|105.07|107.61|105.01|107.67|105.07|107.61|105.01|0
1641510200000|2022-01-06 23:03:20|107.67|105.07|107.61|105.01|107.67|105.07|107.61|105.01|0
1641510210000|2022-01-06 23:03:30|107.44|104.84|107.5|104.9|107.5|104.9|107.44|104.84|0
1641510220000|2022-01-06 23:03:40|107.44|104.84|107.5|104.9|107.5|104.9|107.44|104.84|0
1641510230000|2022-01-06 23:03:50|107.61|105.01|107.73|105.13|107.73|105.13|107.61|105.01|0
1641510240000|2022-01-06 23:04:00|107.67|105.07|107.67|105.07|107.67|105.07|107.67|105.07|0
1641510250000|2022-01-06 23:04:10|107.73|105.13|107.73|105.13|107.73|105.13|107.73|105.13|0
1641510260000|2022-01-06 23:04:20|107.61|105.01|107.61|105.01|107.67|105.07|107.61|105.01|0
1641510270000|2022-01-06 23:04:30|107.5|104.9|107.39|104.79|107.5|104.9|107.39|104.79|0
1641510280000|2022-01-06 23:04:40|107.5|104.9|107.5|104.9|107.5|104.9|107.5|104.9|0
1641510290000|2022-01-06 23:04:50|107.61|105.01|107.5|104.9|107.61|105.01|107.5|104.9|0
1641510300000|2022-01-06 23:05:00|107.44|104.84|107.56|104.96|107.56|104.96|107.44|104.84|0
1641510310000|2022-01-06 23:05:10|107.61|105.01|107.78|105.18|107.78|105.18|107.61|105.01|0
1641510320000|2022-01-06 23:05:20|107.73|105.13|107.73|105.13|107.78|105.18|107.73|105.13|0
1641510330000|2022-01-06 23:05:30|107.78|105.18|107.84|105.24|107.84|105.24|107.78|105.18|0
1641510340000|2022-01-06 23:05:40|107.78|105.18|107.67|105.07|107.78|105.18|107.67|105.07|0
1641510350000|2022-01-06 23:05:50|107.61|105.01|107.73|105.13|107.73|105.13|107.61|105.01|0
1641510360000|2022-01-06 23:06:00|107.61|105.01|107.73|105.13|107.73|105.13|107.61|105.01|0
1641510370000|2022-01-06 23:06:10|107.67|105.07|107.84|105.24|107.84|105.24|107.67|105.07|0
1641510380000|2022-01-06 23:06:20|107.95|105.35|107.95|105.35|107.95|105.35|107.84|105.24|0
1641510390000|2022-01-06 23:06:30|107.73|105.13|107.73|105.13|107.73|105.13|107.73|105.13|0
1641510400000|2022-01-06 23:06:40|107.78|105.18|107.73|105.13|107.78|105.18|107.73|105.13|0
1641510410000|2022-01-06 23:06:50|107.84|105.24|107.84|105.24|107.84|105.24|107.84|105.24|0
1641510420000|2022-01-06 23:07:00|107.89|105.29|108.06|105.46|108.06|105.46|107.89|105.29|0
1641510430000|2022-01-06 23:07:10|107.95|105.35|107.95|105.35|107.95|105.35|107.95|105.35|0
1641510450000|2022-01-06 23:07:30|108.06|105.46|107.95|105.35|108.06|105.46|107.95|105.35|0
1641510460000|2022-01-06 23:07:40|108.06|105.46|107.95|105.35|108.06|105.46|107.95|105.35|0
1641510470000|2022-01-06 23:07:50|107.89|105.29|107.84|105.24|107.89|105.29|107.84|105.24|0
1641510480000|2022-01-06 23:08:00|107.72|105.12|107.72|105.12|107.72|105.12|107.72|105.12|0
1641510500000|2022-01-06 23:08:20|107.61|105.01|107.5|104.9|107.61|105.01|107.5|104.9|0
1641510530000|2022-01-06 23:08:50|107.44|104.84|107.5|104.9|107.5|104.9|107.44|104.84|0
1641510540000|2022-01-06 23:09:00|107.44|104.84|107.61|105.01|107.61|105.01|107.44|104.84|0
1641510550000|2022-01-06 23:09:10|107.72|105.12|107.72|105.12|107.72|105.12|107.72|105.12|0
1641510560000|2022-01-06 23:09:20|107.61|105.01|107.72|105.12|107.72|105.12|107.61|105.01|0
1641510570000|2022-01-06 23:09:30|107.84|105.24|107.95|105.35|107.95|105.35|107.84|105.24|0
1641510580000|2022-01-06 23:09:40|108|105.4|108|105.4|108|105.4|108|105.4|0
1641510590000|2022-01-06 23:09:50|107.95|105.35|107.95|105.35|108|105.4|107.95|105.35|0
1641510600000|2022-01-06 23:10:00|108.06|105.46|108.06|105.46|108.06|105.46|108.06|105.46|0
1641510610000|2022-01-06 23:10:10|108.17|105.57|108.17|105.57|108.17|105.57|108.17|105.57|0
1641510620000|2022-01-06 23:10:20|108.06|105.46|108.06|105.46|108.06|105.46|108.06|105.46|0
1641510630000|2022-01-06 23:10:30|107.95|105.35|107.95|105.35|107.95|105.35|107.95|105.35|0
1641510650000|2022-01-06 23:10:50|108.06|105.46|107.95|105.35|108.06|105.46|107.95|105.35|0
1641510670000|2022-01-06 23:11:10|108|105.4|107.95|105.35|108|105.4|107.95|105.35|0
1641510680000|2022-01-06 23:11:20|108.17|105.57|108.06|105.46|108.17|105.57|108.06|105.46|0
1641510690000|2022-01-06 23:11:30|107.95|105.35|107.95|105.35|107.95|105.35|107.95|105.35|0
1641510700000|2022-01-06 23:11:40|108|105.4|108.06|105.46|108.06|105.46|108|105.4|0
1641510720000|2022-01-06 23:12:00|108.17|105.57|108.17|105.57|108.17|105.57|108.17|105.57|0
1641510730000|2022-01-06 23:12:10|108.06|105.46|108.06|105.46|108.06|105.46|108.06|105.46|0
1641510750000|2022-01-06 23:12:30|108|105.4|107.95|105.35|108|105.4|107.95|105.35|0
1641510760000|2022-01-06 23:12:40|108|105.4|108.06|105.46|108.06|105.46|108|105.4|0
1641510780000|2022-01-06 23:13:00|108|105.4|108.06|105.46|108.06|105.46|108|105.4|0
1641510810000|2022-01-06 23:13:30|107.95|105.35|108|105.4|108|105.4|107.95|105.35|0
1641510820000|2022-01-06 23:13:40|108.06|105.46|108.06|105.46|108.06|105.46|108.06|105.46|0
1641510830000|2022-01-06 23:13:50|107.95|105.35|107.95|105.35|107.95|105.35|107.95|105.35|0
1641510840000|2022-01-06 23:14:00|108.06|105.46|108.06|105.46|108.06|105.46|108.06|105.46|0
1641510850000|2022-01-06 23:14:10|108|105.4|107.95|105.35|108|105.4|107.95|105.35|0
1641510870000|2022-01-06 23:14:30|107.83|105.23|107.83|105.23|107.83|105.23|107.83|105.23|0
1641510880000|2022-01-06 23:14:40|107.72|105.12|107.61|105.01|107.72|105.12|107.61|105.01|0
1641510890000|2022-01-06 23:14:50|107.5|104.9|107.49|104.89|107.5|104.9|107.49|104.89|0
1641510900000|2022-01-06 23:15:00|107.16|104.56|107.05|104.45|107.16|104.56|107.05|104.45|0
1641510910000|2022-01-06 23:15:10|106.93|104.33|107.38|104.78|107.38|104.78|106.93|104.33|0
1641510920000|2022-01-06 23:15:20|107.27|104.67|107.27|104.67|107.27|104.67|107.27|104.67|0
1641510930000|2022-01-06 23:15:30|107.38|104.78|107.38|104.78|107.38|104.78|107.38|104.78|0
1641510940000|2022-01-06 23:15:40|107.49|104.89|107.49|104.89|107.49|104.89|107.49|104.89|0
1641510950000|2022-01-06 23:15:50|107.44|104.84|107.49|104.89|107.49|104.89|107.44|104.84|0
1641510970000|2022-01-06 23:16:10|107.44|104.84|107.61|105.01|107.61|105.01|107.44|104.84|0
1641510980000|2022-01-06 23:16:20|107.49|104.89|107.38|104.78|107.49|104.89|107.27|104.67|0
1641510990000|2022-01-06 23:16:30|107.32|104.72|107.32|104.72|107.32|104.72|107.32|104.72|0
1641511000000|2022-01-06 23:16:40|107.27|104.67|107.38|104.78|107.38|104.78|107.27|104.67|0
1641511010000|2022-01-06 23:16:50|107.49|104.89|107.49|104.89|107.49|104.89|107.38|104.78|0
1641511020000|2022-01-06 23:17:00|107.44|104.84|107.49|104.89|107.49|104.89|107.44|104.84|0
1641511030000|2022-01-06 23:17:10|107.61|105.01|107.61|105.01|107.61|105.01|107.49|104.89|0
1641511040000|2022-01-06 23:17:20|107.72|105.12|107.72|105.12|107.72|105.12|107.72|105.12|0
1641511050000|2022-01-06 23:17:30|107.61|105.01|107.61|105.01|107.72|105.12|107.61|105.01|0
1641511070000|2022-01-06 23:17:50|107.49|104.89|107.49|104.89|107.49|104.89|107.49|104.89|0
1641511080000|2022-01-06 23:18:00|107.61|105.01|107.49|104.89|107.61|105.01|107.49|104.89|0
1641511090000|2022-01-06 23:18:10|107.61|105.01|107.61|105.01|107.61|105.01|107.61|105.01|0
1641511100000|2022-01-06 23:18:20|107.83|105.23|107.94|105.34|107.94|105.34|107.83|105.23|0
1641511110000|2022-01-06 23:18:30|108.06|105.46|108.06|105.46|108.06|105.46|108.06|105.46|0
1641511130000|2022-01-06 23:18:50|108.17|105.57|108.06|105.46|108.17|105.57|108.06|105.46|0
1641511140000|2022-01-06 23:19:00|107.94|105.34|107.94|105.34|107.94|105.34|107.94|105.34|0
1641511150000|2022-01-06 23:19:10|107.83|105.23|107.83|105.23|107.83|105.23|107.83|105.23|0
1641511160000|2022-01-06 23:19:20|107.72|105.12|107.72|105.12|107.72|105.12|107.72|105.12|0
1641511170000|2022-01-06 23:19:30|107.6|105|107.83|105.23|107.83|105.23|107.6|105|0
1641511180000|2022-01-06 23:19:40|107.94|105.34|107.94|105.34|107.94|105.34|107.94|105.34|0
1641511190000|2022-01-06 23:19:50|108.05|105.45|108.05|105.45|108.05|105.45|108.05|105.45|0
1641511200000|2022-01-06 23:20:00|108.17|105.57|108.05|105.45|108.17|105.57|108.05|105.45|0
1641511210000|2022-01-06 23:20:10|108.17|105.57|108.17|105.57|108.17|105.57|108.17|105.57|0
1641511220000|2022-01-06 23:20:20|108.28|105.68|108.05|105.45|108.28|105.68|108.05|105.45|0
1641511230000|2022-01-06 23:20:30|108.17|105.57|108.17|105.57|108.17|105.57|108.17|105.57|0
1641511240000|2022-01-06 23:20:40|108.28|105.68|108.28|105.68|108.28|105.68|108.28|105.68|0
1641511250000|2022-01-06 23:20:50|108.17|105.57|108.17|105.57|108.17|105.57|108.17|105.57|0
1641511260000|2022-01-06 23:21:00|108.28|105.68|108.28|105.68|108.28|105.68|108.28|105.68|0
1641511270000|2022-01-06 23:21:10|108.17|105.57|108.28|105.68|108.28|105.68|108.17|105.57|0
1641511280000|2022-01-06 23:21:20|108.39|105.79|107.94|105.34|108.39|105.79|107.94|105.34|0
1641511290000|2022-01-06 23:21:30|107.83|105.23|107.83|105.23|107.94|105.34|107.83|105.23|0
1641511320000|2022-01-06 23:22:00|107.94|105.34|108.05|105.45|108.05|105.45|107.94|105.34|0
1641511330000|2022-01-06 23:22:10|107.94|105.34|107.94|105.34|107.94|105.34|107.94|105.34|0
1641511340000|2022-01-06 23:22:20|107.83|105.23|107.72|105.12|107.83|105.23|107.6|105|0
1641511360000|2022-01-06 23:22:40|107.66|105.06|107.66|105.06|107.66|105.06|107.66|105.06|0
1641511370000|2022-01-06 23:22:50|107.71|105.11|107.71|105.11|107.71|105.11|107.71|105.11|0
1641511380000|2022-01-06 23:23:00|107.66|105.06|107.6|105|107.66|105.06|107.6|105|0
1641511400000|2022-01-06 23:23:20|107.71|105.11|107.6|105|107.71|105.11|107.6|105|0
1641511420000|2022-01-06 23:23:40|107.54|104.94|107.71|105.11|107.71|105.11|107.54|104.94|0
1641511430000|2022-01-06 23:23:50|107.66|105.06|107.6|105|107.71|105.11|107.6|105|0
1641511470000|2022-01-06 23:24:30|107.49|104.89|107.49|104.89|107.49|104.89|107.49|104.89|0
1641511480000|2022-01-06 23:24:40|107.6|105|107.6|105|107.6|105|107.6|105|0
1641511500000|2022-01-06 23:25:00|107.83|105.23|107.83|105.23|107.83|105.23|107.83|105.23|0
1641511510000|2022-01-06 23:25:10|107.94|105.34|107.94|105.34|107.94|105.34|107.94|105.34|0
1641511540000|2022-01-06 23:25:40|107.83|105.23|107.83|105.23|107.83|105.23|107.83|105.23|0
1641511560000|2022-01-06 23:26:00|107.71|105.11|107.71|105.11|107.71|105.11|107.71|105.11|0
1641511590000|2022-01-06 23:26:30|107.83|105.23|107.83|105.23|107.83|105.23|107.83|105.23|0
1641511600000|2022-01-06 23:26:40|107.71|105.11|107.71|105.11|107.71|105.11|107.71|105.11|0
1641511610000|2022-01-06 23:26:50|107.6|105|107.49|104.89|107.6|105|107.49|104.89|0
1641511620000|2022-01-06 23:27:00|107.6|105|107.71|105.11|107.71|105.11|107.6|105|0
1641511630000|2022-01-06 23:27:10|107.82|105.22|107.71|105.11|107.82|105.22|107.65|105.05|0
1641511640000|2022-01-06 23:27:20|107.82|105.22|107.82|105.22|107.82|105.22|107.82|105.22|0
1641511650000|2022-01-06 23:27:30|107.94|105.34|107.82|105.22|107.94|105.34|107.82|105.22|0
1641511660000|2022-01-06 23:27:40|107.94|105.34|108.05|105.45|108.05|105.45|107.94|105.34|0
1641511670000|2022-01-06 23:27:50|107.82|105.22|107.94|105.34|107.94|105.34|107.82|105.22|0
1641511690000|2022-01-06 23:28:10|107.82|105.22|107.82|105.22|107.82|105.22|107.82|105.22|0
1641511700000|2022-01-06 23:28:20|107.94|105.34|107.94|105.34|107.94|105.34|107.94|105.34|0
1641511710000|2022-01-06 23:28:30|108.05|105.45|108.05|105.45|108.05|105.45|108.05|105.45|0
1641511720000|2022-01-06 23:28:40|107.94|105.34|107.94|105.34|107.94|105.34|107.94|105.34|0
1641511730000|2022-01-06 23:28:50|108.05|105.45|108.05|105.45|108.05|105.45|108.05|105.45|0
1641511740000|2022-01-06 23:29:00|107.94|105.34|107.82|105.22|107.94|105.34|107.82|105.22|0
1641511750000|2022-01-06 23:29:10|107.94|105.34|107.82|105.22|107.94|105.34|107.82|105.22|0
1641511760000|2022-01-06 23:29:20|107.94|105.34|107.94|105.34|107.94|105.34|107.94|105.34|0
1641511780000|2022-01-06 23:29:40|107.82|105.22|107.82|105.22|107.82|105.22|107.82|105.22|0
1641511790000|2022-01-06 23:29:50|107.94|105.34|108.05|105.45|108.05|105.45|107.94|105.34|0
1641511800000|2022-01-06 23:30:00|108.16|105.56|108.39|105.79|108.5|105.9|108.16|105.56|0
1641511810000|2022-01-06 23:30:10|108.5|105.9|108.16|105.56|108.61|106.01|108.16|105.56|0
1641511820000|2022-01-06 23:30:20|108.27|105.67|108.05|105.45|108.27|105.67|108.05|105.45|0
1641511830000|2022-01-06 23:30:30|107.94|105.34|107.82|105.22|107.94|105.34|107.82|105.22|0
1641511840000|2022-01-06 23:30:40|107.71|105.11|107.6|105|107.71|105.11|107.6|105|0
1641511850000|2022-01-06 23:30:50|107.71|105.11|107.6|105|107.71|105.11|107.6|105|0
1641511860000|2022-01-06 23:31:00|107.71|105.11|107.6|105|107.71|105.11|107.6|105|0
1641511870000|2022-01-06 23:31:10|107.71|105.11|107.82|105.22|107.82|105.22|107.71|105.11|0
1641511880000|2022-01-06 23:31:20|107.93|105.33|107.82|105.22|107.93|105.33|107.82|105.22|0
1641511890000|2022-01-06 23:31:30|107.93|105.33|107.82|105.22|107.93|105.33|107.82|105.22|0
1641511900000|2022-01-06 23:31:40|107.93|105.33|107.82|105.22|107.93|105.33|107.82|105.22|0
1641511910000|2022-01-06 23:31:50|107.93|105.33|107.93|105.33|107.93|105.33|107.88|105.28|0
1641511920000|2022-01-06 23:32:00|107.82|105.22|107.76|105.16|107.82|105.22|107.76|105.16|0
1641511930000|2022-01-06 23:32:10|107.82|105.22|107.71|105.11|107.93|105.33|107.71|105.11|0
1641511950000|2022-01-06 23:32:30|107.82|105.22|107.71|105.11|107.82|105.22|107.6|105|0
1641511960000|2022-01-06 23:32:40|107.6|105|107.71|105.11|107.71|105.11|107.6|105|0
1641511970000|2022-01-06 23:32:50|107.76|105.16|107.76|105.16|107.76|105.16|107.76|105.16|0
1641511980000|2022-01-06 23:33:00|107.82|105.22|107.82|105.22|107.82|105.22|107.82|105.22|0
1641512010000|2022-01-06 23:33:30|107.71|105.11|107.82|105.22|107.82|105.22|107.71|105.11|0
1641512020000|2022-01-06 23:33:40|107.93|105.33|107.93|105.33|107.93|105.33|107.82|105.22|0
1641512040000|2022-01-06 23:34:00|108.05|105.45|107.93|105.33|108.05|105.45|107.93|105.33|0
1641512050000|2022-01-06 23:34:10|108.05|105.45|108.05|105.45|108.05|105.45|108.05|105.45|0
1641512060000|2022-01-06 23:34:20|107.93|105.33|108.05|105.45|108.05|105.45|107.93|105.33|0
1641512070000|2022-01-06 23:34:30|107.93|105.33|108.05|105.45|108.05|105.45|107.93|105.33|0
1641512080000|2022-01-06 23:34:40|108.1|105.5|108.16|105.56|108.16|105.56|108.1|105.5|0
1641512090000|2022-01-06 23:34:50|108.1|105.5|108.1|105.5|108.1|105.5|108.1|105.5|0
1641512100000|2022-01-06 23:35:00|108.16|105.56|108.27|105.67|108.27|105.67|108.16|105.56|0
1641512110000|2022-01-06 23:35:10|108.33|105.73|108.27|105.67|108.33|105.73|108.27|105.67|0
1641512120000|2022-01-06 23:35:20|108.16|105.56|108.16|105.56|108.16|105.56|108.16|105.56|0
1641512130000|2022-01-06 23:35:30|108.21|105.61|108.27|105.67|108.27|105.67|108.21|105.61|0
1641512140000|2022-01-06 23:35:40|108.21|105.61|108.16|105.56|108.21|105.61|108.16|105.56|0
1641512150000|2022-01-06 23:35:50|108.04|105.44|108.16|105.56|108.16|105.56|108.04|105.44|0
1641512160000|2022-01-06 23:36:00|108.1|105.5|108.1|105.5|108.1|105.5|108.1|105.5|0
1641512170000|2022-01-06 23:36:10|108.16|105.56|108.16|105.56|108.16|105.56|108.16|105.56|0
1641512180000|2022-01-06 23:36:20|108.21|105.61|108.16|105.56|108.21|105.61|108.16|105.56|0
1641512190000|2022-01-06 23:36:30|108.21|105.61|108.16|105.56|108.27|105.67|108.16|105.56|0
1641512200000|2022-01-06 23:36:40|108.27|105.67|108.27|105.67|108.27|105.67|108.27|105.67|0
1641512210000|2022-01-06 23:36:50|108.21|105.61|108.16|105.56|108.21|105.61|108.16|105.56|0
1641512220000|2022-01-06 23:37:00|108.27|105.67|108.38|105.78|108.38|105.78|108.27|105.67|0
1641512230000|2022-01-06 23:37:10|108.44|105.84|108.38|105.78|108.5|105.9|108.38|105.78|0
1641512240000|2022-01-06 23:37:20|108.44|105.84|108.5|105.9|108.5|105.9|108.38|105.78|0
1641512250000|2022-01-06 23:37:30|108.38|105.78|108.5|105.9|108.5|105.9|108.38|105.78|0
1641512270000|2022-01-06 23:37:50|108.61|106.01|108.61|106.01|108.61|106.01|108.61|106.01|0
1641512280000|2022-01-06 23:38:00|108.5|105.9|108.61|106.01|108.61|106.01|108.5|105.9|0
1641512290000|2022-01-06 23:38:10|108.72|106.12|108.72|106.12|108.72|106.12|108.72|106.12|0
1641512310000|2022-01-06 23:38:30|108.49|105.89|108.49|105.89|108.49|105.89|108.49|105.89|0
1641512330000|2022-01-06 23:38:50|108.61|106.01|108.61|106.01|108.61|106.01|108.61|106.01|0
1641512340000|2022-01-06 23:39:00|108.66|106.06|108.72|106.12|108.72|106.12|108.66|106.06|0
1641512350000|2022-01-06 23:39:10|108.61|106.01|108.61|106.01|108.61|106.01|108.61|106.01|0
1641512360000|2022-01-06 23:39:20|108.49|105.89|108.61|106.01|108.61|106.01|108.49|105.89|0
1641512370000|2022-01-06 23:39:30|108.49|105.89|108.55|105.95|108.55|105.95|108.49|105.89|0
1641512380000|2022-01-06 23:39:40|108.61|106.01|108.44|105.84|108.61|106.01|108.38|105.78|0
1641512390000|2022-01-06 23:39:50|108.49|105.89|108.44|105.84|108.49|105.89|108.44|105.84|0
1641512400000|2022-01-06 23:40:00|108.49|105.89|108.49|105.89|108.61|106.01|108.49|105.89|0
1641512410000|2022-01-06 23:40:10|108.55|105.95|108.49|105.89|108.55|105.95|108.49|105.89|0
1641512430000|2022-01-06 23:40:30|108.43|105.83|108.43|105.83|108.43|105.83|108.43|105.83|0
1641512440000|2022-01-06 23:40:40|108.49|105.89|108.38|105.78|108.49|105.89|108.38|105.78|0
1641512470000|2022-01-06 23:41:10|108.27|105.67|108.27|105.67|108.27|105.67|108.27|105.67|0
1641512510000|2022-01-06 23:41:50|108.15|105.55|108.15|105.55|108.15|105.55|108.15|105.55|0
1641512520000|2022-01-06 23:42:00|108.38|105.78|108.38|105.78|108.38|105.78|108.38|105.78|0
1641512530000|2022-01-06 23:42:10|108.43|105.83|108.38|105.78|108.43|105.83|108.38|105.78|0
1641512540000|2022-01-06 23:42:20|108.32|105.72|108.32|105.72|108.32|105.72|108.32|105.72|0
1641512550000|2022-01-06 23:42:30|108.27|105.67|108.27|105.67|108.27|105.67|108.27|105.67|0
1641512560000|2022-01-06 23:42:40|108.32|105.72|108.32|105.72|108.32|105.72|108.32|105.72|0
1641512570000|2022-01-06 23:42:50|108.38|105.78|108.38|105.78|108.38|105.78|108.38|105.78|0
1641512580000|2022-01-06 23:43:00|108.04|105.44|107.98|105.38|108.04|105.44|107.93|105.33|0
1641512590000|2022-01-06 23:43:10|108.04|105.44|107.98|105.38|108.04|105.44|107.98|105.38|0
1641512600000|2022-01-06 23:43:20|108.04|105.44|108.04|105.44|108.15|105.55|108.04|105.44|0
1641512610000|2022-01-06 23:43:30|108.21|105.61|108.21|105.61|108.21|105.61|108.15|105.55|0
1641512620000|2022-01-06 23:43:40|108.15|105.55|108.15|105.55|108.15|105.55|108.04|105.44|0
1641512630000|2022-01-06 23:43:50|108.27|105.67|108.38|105.78|108.38|105.78|108.27|105.67|0
1641512640000|2022-01-06 23:44:00|108.32|105.72|108.32|105.72|108.32|105.72|108.27|105.67|0
1641512650000|2022-01-06 23:44:10|108.27|105.67|108.27|105.67|108.27|105.67|108.27|105.67|0
1641512660000|2022-01-06 23:44:20|108.21|105.61|108.04|105.44|108.21|105.61|108.04|105.44|0
1641512670000|2022-01-06 23:44:30|108.15|105.55|108.15|105.55|108.15|105.55|108.15|105.55|0
1641512680000|2022-01-06 23:44:40|108.26|105.66|108.32|105.72|108.32|105.72|108.26|105.66|0
1641512690000|2022-01-06 23:44:50|108.26|105.66|108.04|105.44|108.26|105.66|108.04|105.44|0
1641512700000|2022-01-06 23:45:00|108.21|105.61|108.04|105.44|108.21|105.61|108.04|105.44|0
1641512710000|2022-01-06 23:45:10|108.15|105.55|108.15|105.55|108.15|105.55|108.15|105.55|0
1641512720000|2022-01-06 23:45:20|108.21|105.61|108.15|105.55|108.21|105.61|108.15|105.55|0
1641512730000|2022-01-06 23:45:30|108.26|105.66|108.38|105.78|108.38|105.78|108.26|105.66|0
1641512740000|2022-01-06 23:45:40|108.26|105.66|108.26|105.66|108.26|105.66|108.26|105.66|0
1641512750000|2022-01-06 23:45:50|108.49|105.89|108.49|105.89|108.49|105.89|108.49|105.89|0
1641512760000|2022-01-06 23:46:00|108.38|105.78|108.32|105.72|108.38|105.78|108.32|105.72|0
1641512770000|2022-01-06 23:46:10|108.26|105.66|108.15|105.55|108.26|105.66|108.15|105.55|0
1641512780000|2022-01-06 23:46:20|108.04|105.44|108.15|105.55|108.15|105.55|108.04|105.44|0
1641512800000|2022-01-06 23:46:40|108.26|105.66|108.15|105.55|108.26|105.66|108.15|105.55|0
1641512810000|2022-01-06 23:46:50|108.26|105.66|108.26|105.66|108.26|105.66|108.15|105.55|0
1641512820000|2022-01-06 23:47:00|108.04|105.44|107.92|105.32|108.04|105.44|107.92|105.32|0
1641512840000|2022-01-06 23:47:20|107.87|105.27|107.81|105.21|107.87|105.27|107.81|105.21|0
1641512850000|2022-01-06 23:47:30|107.87|105.27|107.81|105.21|107.87|105.27|107.81|105.21|0
1641512860000|2022-01-06 23:47:40|107.87|105.27|107.92|105.32|107.92|105.32|107.87|105.27|0
1641512870000|2022-01-06 23:47:50|107.87|105.27|107.92|105.32|107.92|105.32|107.87|105.27|0
1641512880000|2022-01-06 23:48:00|107.87|105.27|107.81|105.21|107.87|105.27|107.81|105.21|0
1641512910000|2022-01-06 23:48:30|107.7|105.1|107.81|105.21|107.81|105.21|107.7|105.1|0
1641512920000|2022-01-06 23:48:40|107.7|105.1|107.7|105.1|107.7|105.1|107.7|105.1|0
1641512930000|2022-01-06 23:48:50|107.59|104.99|107.7|105.1|107.7|105.1|107.59|104.99|0
1641512940000|2022-01-06 23:49:00|107.59|104.99|107.64|105.04|107.64|105.04|107.59|104.99|0
1641512950000|2022-01-06 23:49:10|107.59|104.99|107.7|105.1|107.7|105.1|107.59|104.99|0
1641512960000|2022-01-06 23:49:20|107.64|105.04|107.7|105.1|107.7|105.1|107.64|105.04|0
1641512970000|2022-01-06 23:49:30|107.75|105.15|107.7|105.1|107.75|105.15|107.7|105.1|0
1641512980000|2022-01-06 23:49:40|107.81|105.21|107.81|105.21|107.81|105.21|107.81|105.21|0
1641512990000|2022-01-06 23:49:50|107.86|105.26|107.92|105.32|107.92|105.32|107.86|105.26|0
1641513000000|2022-01-06 23:50:00|108.04|105.44|107.98|105.38|108.04|105.44|107.98|105.38|0
1641513010000|2022-01-06 23:50:10|107.92|105.32|107.92|105.32|107.92|105.32|107.92|105.32|0
1641513020000|2022-01-06 23:50:20|108.04|105.44|108.26|105.66|108.26|105.66|108.04|105.44|0
1641513030000|2022-01-06 23:50:30|108.37|105.77|108.37|105.77|108.37|105.77|108.37|105.77|0
1641513040000|2022-01-06 23:50:40|108.49|105.89|108.49|105.89|108.6|106|108.49|105.89|0
1641513050000|2022-01-06 23:50:50|108.37|105.77|108.49|105.89|108.49|105.89|108.37|105.77|0
1641513070000|2022-01-06 23:51:10|108.37|105.77|108.37|105.77|108.37|105.77|108.37|105.77|0
1641513080000|2022-01-06 23:51:20|108.26|105.66|108.26|105.66|108.26|105.66|108.26|105.66|0
1641513090000|2022-01-06 23:51:30|108.15|105.55|108.03|105.43|108.15|105.55|108.03|105.43|0
1641513100000|2022-01-06 23:51:40|107.92|105.32|107.92|105.32|108.03|105.43|107.92|105.32|0
1641513110000|2022-01-06 23:51:50|107.98|105.38|107.92|105.32|107.98|105.38|107.92|105.32|0
1641513120000|2022-01-06 23:52:00|107.98|105.38|107.98|105.38|107.98|105.38|107.98|105.38|0
1641513130000|2022-01-06 23:52:10|108.03|105.43|107.92|105.32|108.03|105.43|107.92|105.32|0
1641513140000|2022-01-06 23:52:20|108.03|105.43|108.09|105.49|108.09|105.49|108.03|105.43|0
1641513150000|2022-01-06 23:52:30|108.15|105.55|107.92|105.32|108.15|105.55|107.92|105.32|0
1641513160000|2022-01-06 23:52:40|108.03|105.43|108.15|105.55|108.15|105.55|107.92|105.32|0
1641513170000|2022-01-06 23:52:50|108.26|105.66|108.37|105.77|108.37|105.77|108.26|105.66|0
1641513180000|2022-01-06 23:53:00|108.43|105.83|108.43|105.83|108.43|105.83|108.43|105.83|0
1641513190000|2022-01-06 23:53:10|108.37|105.77|108.6|106|108.6|106|108.37|105.77|0
1641513200000|2022-01-06 23:53:20|108.49|105.89|108.54|105.94|108.54|105.94|108.49|105.89|0
1641513210000|2022-01-06 23:53:30|108.6|106|108.6|106|108.6|106|108.6|106|0
1641513220000|2022-01-06 23:53:40|108.54|105.94|108.54|105.94|108.6|106|108.49|105.89|0
1641513230000|2022-01-06 23:53:50|108.49|105.89|108.49|105.89|108.49|105.89|108.37|105.77|0
1641513240000|2022-01-06 23:54:00|108.54|105.94|108.49|105.89|108.54|105.94|108.49|105.89|0
1641513250000|2022-01-06 23:54:10|108.48|105.88|108.6|106|108.6|106|108.48|105.88|0
1641513260000|2022-01-06 23:54:20|108.48|105.88|108.48|105.88|108.6|106|108.48|105.88|0
1641513270000|2022-01-06 23:54:30|108.54|105.94|108.48|105.88|108.54|105.94|108.48|105.88|0
1641513300000|2022-01-06 23:55:00|108.71|106.11|108.6|106|108.71|106.11|108.6|106|0
1641513310000|2022-01-06 23:55:10|108.48|105.88|108.48|105.88|108.48|105.88|108.48|105.88|0
1641513330000|2022-01-06 23:55:30|108.37|105.77|108.37|105.77|108.37|105.77|108.37|105.77|0
1641513350000|2022-01-06 23:55:50|108.48|105.88|108.48|105.88|108.48|105.88|108.48|105.88|0
1641513370000|2022-01-06 23:56:10|108.37|105.77|108.37|105.77|108.37|105.77|108.37|105.77|0
1641513380000|2022-01-06 23:56:20|108.42|105.82|108.48|105.88|108.48|105.88|108.42|105.82|0
1641513390000|2022-01-06 23:56:30|108.42|105.82|108.37|105.77|108.42|105.82|108.37|105.77|0
1641513410000|2022-01-06 23:56:50|108.48|105.88|108.48|105.88|108.48|105.88|108.48|105.88|0
1641513420000|2022-01-06 23:57:00|108.37|105.77|108.37|105.77|108.37|105.77|108.37|105.77|0
1641513440000|2022-01-06 23:57:20|108.48|105.88|108.6|106|108.6|106|108.48|105.88|0
1641513450000|2022-01-06 23:57:30|108.65|106.05|108.71|106.11|108.71|106.11|108.65|106.05|0
1641513460000|2022-01-06 23:57:40|108.6|106|108.6|106|108.6|106|108.6|106|0
1641513490000|2022-01-06 23:58:10|108.71|106.11|108.6|106|108.71|106.11|108.6|106|0
1641513510000|2022-01-06 23:58:30|108.48|105.88|108.48|105.88|108.48|105.88|108.48|105.88|0
1641513520000|2022-01-06 23:58:40|108.6|106|108.6|106|108.6|106|108.6|106|0
1641513530000|2022-01-06 23:58:50|108.48|105.88|108.48|105.88|108.48|105.88|108.48|105.88|0
1641513540000|2022-01-06 23:59:00|108.37|105.77|108.42|105.82|108.42|105.82|108.37|105.77|0
1641513550000|2022-01-06 23:59:10|108.48|105.88|108.48|105.88|108.48|105.88|108.48|105.88|0
1641513560000|2022-01-06 23:59:20|108.37|105.77|108.37|105.77|108.37|105.77|108.37|105.77|0
1641513570000|2022-01-06 23:59:30|108.42|105.82|108.48|105.88|108.48|105.88|108.37|105.77|0
1641513580000|2022-01-06 23:59:40|108.42|105.82|108.37|105.77|108.42|105.82|108.37|105.77|0
1641513590000|2022-01-06 23:59:50|108.42|105.82|108.37|105.77|108.42|105.82|108.37|105.77|0
1641513600000|2022-01-07 00:00:00|108.48|105.88|108.37|105.77|108.48|105.88|108.37|105.77|0
1641513610000|2022-01-07 00:00:10|108.26|105.66|108.37|105.77|108.48|105.88|108.26|105.66|0
1641513620000|2022-01-07 00:00:20|108.26|105.66|107.92|105.32|108.26|105.66|107.92|105.32|0
1641513630000|2022-01-07 00:00:30|108.08|105.48|108.37|105.77|108.37|105.77|108.08|105.48|0
1641513640000|2022-01-07 00:00:40|108.48|105.88|108.59|105.99|108.71|106.11|108.48|105.88|0
1641513650000|2022-01-07 00:00:50|108.48|105.88|108.48|105.88|108.59|105.99|108.48|105.88|0
1641513660000|2022-01-07 00:01:00|108.71|106.11|109.16|106.56|109.16|106.56|108.71|106.11|0
1641513670000|2022-01-07 00:01:10|109.22|106.62|109.16|106.56|109.22|106.62|109.05|106.45|0
1641513680000|2022-01-07 00:01:20|109.05|106.45|108.99|106.39|109.05|106.45|108.93|106.33|0
1641513690000|2022-01-07 00:01:30|109.05|106.45|109.27|106.67|109.27|106.67|109.05|106.45|0
1641513700000|2022-01-07 00:01:40|109.21|106.61|109.16|106.56|109.27|106.67|109.16|106.56|0
1641513720000|2022-01-07 00:02:00|109.27|106.67|109.39|106.79|109.39|106.79|109.27|106.67|0
1641513730000|2022-01-07 00:02:10|109.27|106.67|109.16|106.56|109.27|106.67|109.16|106.56|0
1641513740000|2022-01-07 00:02:20|109.05|106.45|108.93|106.33|109.05|106.45|108.93|106.33|0
1641513750000|2022-01-07 00:02:30|109.05|106.45|109.05|106.45|109.05|106.45|109.05|106.45|0
1641513760000|2022-01-07 00:02:40|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1641513770000|2022-01-07 00:02:50|109.21|106.61|109.16|106.56|109.27|106.67|109.16|106.56|0
1641513780000|2022-01-07 00:03:00|109.39|106.79|109.44|106.84|109.5|106.9|109.39|106.79|0
1641513790000|2022-01-07 00:03:10|109.39|106.79|109.61|107.01|109.61|107.01|109.27|106.67|0
1641513800000|2022-01-07 00:03:20|109.73|107.13|109.67|107.07|109.73|107.13|109.67|107.07|0
1641513810000|2022-01-07 00:03:30|109.61|107.01|109.27|106.67|109.61|107.01|109.16|106.56|0
1641513820000|2022-01-07 00:03:40|109.33|106.73|109.44|106.84|109.44|106.84|109.33|106.73|0
1641513830000|2022-01-07 00:03:50|109.5|106.9|109.61|107.01|109.61|107.01|109.5|106.9|0
1641513840000|2022-01-07 00:04:00|109.39|106.79|109.44|106.84|109.44|106.84|109.39|106.79|0
1641513850000|2022-01-07 00:04:10|109.5|106.9|109.16|106.56|109.5|106.9|109.16|106.56|0
1641513860000|2022-01-07 00:04:20|109.39|106.79|109.33|106.73|109.39|106.79|109.27|106.67|0
1641513870000|2022-01-07 00:04:30|109.39|106.79|109.27|106.67|109.39|106.79|109.27|106.67|0
1641513880000|2022-01-07 00:04:40|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1641513890000|2022-01-07 00:04:50|109.04|106.44|109.21|106.61|109.21|106.61|109.04|106.44|0
1641513900000|2022-01-07 00:05:00|109.27|106.67|109.39|106.79|109.39|106.79|109.27|106.67|0
1641513910000|2022-01-07 00:05:10|109.27|106.67|109.39|106.79|109.5|106.9|109.27|106.67|0
1641513920000|2022-01-07 00:05:20|109.27|106.67|109.16|106.56|109.27|106.67|109.16|106.56|0
1641513930000|2022-01-07 00:05:30|109.27|106.67|109.21|106.61|109.27|106.67|109.16|106.56|0
1641513940000|2022-01-07 00:05:40|109.16|106.56|109.04|106.44|109.16|106.56|109.04|106.44|0
1641513950000|2022-01-07 00:05:50|109.16|106.56|109.04|106.44|109.16|106.56|109.04|106.44|0
1641513960000|2022-01-07 00:06:00|109.16|106.56|109.1|106.5|109.16|106.56|109.04|106.44|0
1641513970000|2022-01-07 00:06:10|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1641513980000|2022-01-07 00:06:20|109.27|106.67|109.21|106.61|109.27|106.67|109.16|106.56|0
1641513990000|2022-01-07 00:06:30|109.16|106.56|109.27|106.67|109.27|106.67|109.16|106.56|0
1641514000000|2022-01-07 00:06:40|109.38|106.78|109.27|106.67|109.38|106.78|109.27|106.67|0
1641514010000|2022-01-07 00:06:50|109.33|106.73|109.27|106.67|109.33|106.73|109.27|106.67|0
1641514020000|2022-01-07 00:07:00|109.38|106.78|109.38|106.78|109.38|106.78|109.38|106.78|0
1641514030000|2022-01-07 00:07:10|109.32|106.72|109.16|106.56|109.32|106.72|109.16|106.56|0
1641514050000|2022-01-07 00:07:30|109.21|106.61|109.16|106.56|109.21|106.61|109.16|106.56|0
1641514060000|2022-01-07 00:07:40|109.21|106.61|109.27|106.67|109.27|106.67|109.21|106.61|0
1641514070000|2022-01-07 00:07:50|109.21|106.61|109.21|106.61|109.21|106.61|109.16|106.56|0
1641514080000|2022-01-07 00:08:00|109.27|106.67|109.38|106.78|109.38|106.78|109.27|106.67|0
1641514090000|2022-01-07 00:08:10|109.5|106.9|109.38|106.78|109.5|106.9|109.38|106.78|0
1641514100000|2022-01-07 00:08:20|109.27|106.67|109.38|106.78|109.38|106.78|109.27|106.67|0
1641514110000|2022-01-07 00:08:30|109.44|106.84|109.61|107.01|109.61|107.01|109.38|106.78|0
1641514120000|2022-01-07 00:08:40|109.67|107.07|109.38|106.78|109.67|107.07|109.38|106.78|0
1641514130000|2022-01-07 00:08:50|109.5|106.9|109.38|106.78|109.5|106.9|109.38|106.78|0
1641514140000|2022-01-07 00:09:00|109.5|106.9|109.5|106.9|109.5|106.9|109.44|106.84|0
1641514170000|2022-01-07 00:09:30|109.27|106.67|109.38|106.78|109.38|106.78|109.27|106.67|0
1641514180000|2022-01-07 00:09:40|109.32|106.72|109.38|106.78|109.38|106.78|109.32|106.72|0
1641514190000|2022-01-07 00:09:50|109.5|106.9|109.38|106.78|109.5|106.9|109.38|106.78|0
1641514200000|2022-01-07 00:10:00|109.44|106.84|109.27|106.67|109.44|106.84|109.27|106.67|0
1641514210000|2022-01-07 00:10:10|109.38|106.78|109.44|106.84|109.44|106.84|109.38|106.78|0
1641514220000|2022-01-07 00:10:20|109.27|106.67|109.15|106.55|109.27|106.67|109.15|106.55|0
1641514230000|2022-01-07 00:10:30|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1641514240000|2022-01-07 00:10:40|108.93|106.33|108.81|106.21|108.93|106.33|108.81|106.21|0
1641514250000|2022-01-07 00:10:50|108.87|106.27|108.81|106.21|108.93|106.33|108.81|106.21|0
1641514260000|2022-01-07 00:11:00|108.93|106.33|108.98|106.38|108.98|106.38|108.93|106.33|0
1641514270000|2022-01-07 00:11:10|109.04|106.44|109.15|106.55|109.15|106.55|109.04|106.44|0
1641514280000|2022-01-07 00:11:20|109.04|106.44|109.1|106.5|109.15|106.55|109.04|106.44|0
1641514290000|2022-01-07 00:11:30|109.04|106.44|109.04|106.44|109.15|106.55|109.04|106.44|0
1641514300000|2022-01-07 00:11:40|109.15|106.55|109.21|106.61|109.21|106.61|109.09|106.49|0
1641514310000|2022-01-07 00:11:50|109.27|106.67|109.21|106.61|109.27|106.67|109.21|106.61|0
1641514320000|2022-01-07 00:12:00|109.27|106.67|109.49|106.89|109.49|106.89|109.27|106.67|0
1641514330000|2022-01-07 00:12:10|109.61|107.01|109.38|106.78|109.61|107.01|109.38|106.78|0
1641514340000|2022-01-07 00:12:20|109.44|106.84|109.61|107.01|109.61|107.01|109.44|106.84|0
1641514350000|2022-01-07 00:12:30|109.72|107.12|109.72|107.12|109.72|107.12|109.72|107.12|0
1641514360000|2022-01-07 00:12:40|109.84|107.24|109.72|107.12|109.84|107.24|109.72|107.12|0
1641514380000|2022-01-07 00:13:00|109.66|107.06|109.72|107.12|109.78|107.18|109.66|107.06|0
1641514390000|2022-01-07 00:13:10|109.84|107.24|109.95|107.35|109.95|107.35|109.84|107.24|0
1641514400000|2022-01-07 00:13:20|109.84|107.24|109.95|107.35|109.95|107.35|109.84|107.24|0
1641514410000|2022-01-07 00:13:30|110.06|107.46|110.06|107.46|110.06|107.46|109.95|107.35|0
1641514420000|2022-01-07 00:13:40|110.12|107.52|110.18|107.58|110.18|107.58|110.06|107.46|0
1641514430000|2022-01-07 00:13:50|110.29|107.69|110.29|107.69|110.29|107.69|110.18|107.58|0
1641514440000|2022-01-07 00:14:00|110.41|107.81|110.29|107.69|110.41|107.81|110.29|107.69|0
1641514450000|2022-01-07 00:14:10|110.06|107.46|110.06|107.46|110.18|107.58|110.06|107.46|0
1641514460000|2022-01-07 00:14:20|109.95|107.35|110|107.4|110.06|107.46|109.95|107.35|0
1641514470000|2022-01-07 00:14:30|110.06|107.46|110.18|107.58|110.18|107.58|110.06|107.46|0
1641514480000|2022-01-07 00:14:40|110.29|107.69|110.18|107.58|110.29|107.69|110.18|107.58|0
1641514500000|2022-01-07 00:15:00|110.06|107.46|110.18|107.58|110.29|107.69|110.06|107.46|0
1641514510000|2022-01-07 00:15:10|110.29|107.69|110.12|107.52|110.29|107.69|110.06|107.46|0
1641514520000|2022-01-07 00:15:20|110.06|107.46|109.95|107.35|110.06|107.46|109.95|107.35|0
1641514530000|2022-01-07 00:15:30|109.83|107.23|109.83|107.23|109.83|107.23|109.83|107.23|0
1641514540000|2022-01-07 00:15:40|109.72|107.12|109.72|107.12|109.72|107.12|109.72|107.12|0
1641514550000|2022-01-07 00:15:50|109.83|107.23|109.72|107.12|109.83|107.23|109.72|107.12|0
1641514560000|2022-01-07 00:16:00|109.89|107.29|109.89|107.29|109.95|107.35|109.89|107.29|0
1641514570000|2022-01-07 00:16:10|109.95|107.35|109.83|107.23|109.95|107.35|109.83|107.23|0
1641514580000|2022-01-07 00:16:20|109.95|107.35|110.06|107.46|110.06|107.46|109.95|107.35|0
1641514590000|2022-01-07 00:16:30|110.18|107.58|110.18|107.58|110.29|107.69|110.18|107.58|0
1641514600000|2022-01-07 00:16:40|110.29|107.69|110.29|107.69|110.29|107.69|110.29|107.69|0
1641514610000|2022-01-07 00:16:50|110.18|107.58|110.18|107.58|110.18|107.58|110.18|107.58|0
1641514620000|2022-01-07 00:17:00|110.29|107.69|110.29|107.69|110.29|107.69|110.23|107.63|0
1641514630000|2022-01-07 00:17:10|110.18|107.58|110.29|107.69|110.29|107.69|110.18|107.58|0
1641514640000|2022-01-07 00:17:20|110.18|107.58|110.18|107.58|110.18|107.58|110.18|107.58|0
1641514650000|2022-01-07 00:17:30|110.23|107.63|110.12|107.52|110.23|107.63|110.12|107.52|0
1641514660000|2022-01-07 00:17:40|110.18|107.58|110.06|107.46|110.18|107.58|110.06|107.46|0
1641514670000|2022-01-07 00:17:50|110.12|107.52|110.06|107.46|110.12|107.52|110.06|107.46|0
1641514680000|2022-01-07 00:18:00|110|107.4|109.95|107.35|110|107.4|109.83|107.23|0
1641514710000|2022-01-07 00:18:30|109.89|107.29|109.83|107.23|109.89|107.29|109.83|107.23|0
1641514720000|2022-01-07 00:18:40|109.95|107.35|109.95|107.35|109.95|107.35|109.95|107.35|0
1641514730000|2022-01-07 00:18:50|109.83|107.23|109.83|107.23|109.83|107.23|109.83|107.23|0
1641514740000|2022-01-07 00:19:00|109.95|107.35|110.06|107.46|110.06|107.46|109.95|107.35|0
1641514750000|2022-01-07 00:19:10|110.11|107.51|110.06|107.46|110.11|107.51|110.06|107.46|0
1641514770000|2022-01-07 00:19:30|110|107.4|110.06|107.46|110.06|107.46|110|107.4|0
1641514790000|2022-01-07 00:19:50|110.17|107.57|110.17|107.57|110.17|107.57|110.17|107.57|0
1641514800000|2022-01-07 00:20:00|110.06|107.46|110.17|107.57|110.17|107.57|110.06|107.46|0
1641514810000|2022-01-07 00:20:10|110.11|107.51|110.11|107.51|110.11|107.51|110.11|107.51|0
1641514820000|2022-01-07 00:20:20|110.17|107.57|109.95|107.35|110.17|107.57|109.95|107.35|0
1641514830000|2022-01-07 00:20:30|109.89|107.29|109.95|107.35|109.95|107.35|109.89|107.29|0
1641514840000|2022-01-07 00:20:40|109.94|107.34|109.83|107.23|109.94|107.34|109.83|107.23|0
1641514850000|2022-01-07 00:20:50|109.94|107.34|109.94|107.34|109.94|107.34|109.89|107.29|0
1641514860000|2022-01-07 00:21:00|110.06|107.46|109.83|107.23|110.06|107.46|109.83|107.23|0
1641514870000|2022-01-07 00:21:10|109.72|107.12|109.83|107.23|109.83|107.23|109.72|107.12|0
1641514900000|2022-01-07 00:21:40|109.72|107.12|109.83|107.23|109.83|107.23|109.72|107.12|0
1641514910000|2022-01-07 00:21:50|109.72|107.12|109.72|107.12|109.72|107.12|109.72|107.12|0
1641514920000|2022-01-07 00:22:00|109.77|107.17|109.6|107|109.77|107.17|109.6|107|0
1641514930000|2022-01-07 00:22:10|109.72|107.12|109.72|107.12|109.72|107.12|109.72|107.12|0
1641514950000|2022-01-07 00:22:30|109.66|107.06|109.72|107.12|109.72|107.12|109.66|107.06|0
1641514970000|2022-01-07 00:22:50|109.83|107.23|109.94|107.34|109.94|107.34|109.83|107.23|0
1641514980000|2022-01-07 00:23:00|109.83|107.23|109.94|107.34|109.94|107.34|109.83|107.23|0
1641514990000|2022-01-07 00:23:10|110.06|107.46|110.06|107.46|110.06|107.46|110.06|107.46|0
1641515000000|2022-01-07 00:23:20|110|107.4|109.94|107.34|110|107.4|109.94|107.34|0
1641515010000|2022-01-07 00:23:30|109.88|107.28|109.94|107.34|110|107.4|109.88|107.28|0
1641515020000|2022-01-07 00:23:40|110|107.4|110.06|107.46|110.06|107.46|110|107.4|0
1641515030000|2022-01-07 00:23:50|110|107.4|109.94|107.34|110|107.4|109.94|107.34|0
1641515040000|2022-01-07 00:24:00|110.06|107.46|110.06|107.46|110.06|107.46|110.06|107.46|0
1641515060000|2022-01-07 00:24:20|109.94|107.34|109.94|107.34|109.94|107.34|109.94|107.34|0
1641515070000|2022-01-07 00:24:30|110.06|107.46|110.06|107.46|110.06|107.46|110.06|107.46|0
1641515080000|2022-01-07 00:24:40|109.94|107.34|109.94|107.34|109.94|107.34|109.94|107.34|0
1641515100000|2022-01-07 00:25:00|110|107.4|110|107.4|110|107.4|110|107.4|0
1641515110000|2022-01-07 00:25:10|110.06|107.46|109.94|107.34|110.06|107.46|109.94|107.34|0
1641515120000|2022-01-07 00:25:20|110|107.4|110|107.4|110.06|107.46|110|107.4|0
1641515130000|2022-01-07 00:25:30|109.94|107.34|109.94|107.34|109.94|107.34|109.94|107.34|0
1641515160000|2022-01-07 00:26:00|110.06|107.46|110.06|107.46|110.06|107.46|110.06|107.46|0
1641515170000|2022-01-07 00:26:10|109.94|107.34|109.83|107.23|109.94|107.34|109.83|107.23|0
1641515210000|2022-01-07 00:26:50|109.65|107.05|109.71|107.11|109.71|107.11|109.65|107.05|0
1641515220000|2022-01-07 00:27:00|109.65|107.05|109.83|107.23|109.83|107.23|109.65|107.05|0
1641515250000|2022-01-07 00:27:30|109.94|107.34|109.94|107.34|109.94|107.34|109.94|107.34|0
1641515260000|2022-01-07 00:27:40|109.88|107.28|109.88|107.28|109.94|107.34|109.88|107.28|0
1641515270000|2022-01-07 00:27:50|109.94|107.34|109.94|107.34|109.94|107.34|109.94|107.34|0
1641515280000|2022-01-07 00:28:00|110|107.4|110|107.4|110|107.4|109.94|107.34|0
1641515290000|2022-01-07 00:28:10|109.94|107.34|109.99|107.39|109.99|107.39|109.94|107.34|0
1641515300000|2022-01-07 00:28:20|110.05|107.45|109.94|107.34|110.05|107.45|109.94|107.34|0
1641515310000|2022-01-07 00:28:30|110.05|107.45|109.99|107.39|110.05|107.45|109.94|107.34|0
1641515320000|2022-01-07 00:28:40|109.94|107.34|109.94|107.34|109.94|107.34|109.94|107.34|0
1641515330000|2022-01-07 00:28:50|109.99|107.39|110.05|107.45|110.05|107.45|109.99|107.39|0
1641515340000|2022-01-07 00:29:00|109.99|107.39|109.94|107.34|109.99|107.39|109.94|107.34|0
1641515350000|2022-01-07 00:29:10|110.28|107.68|110.05|107.45|110.28|107.68|110.05|107.45|0
1641515360000|2022-01-07 00:29:20|110.17|107.57|110.17|107.57|110.17|107.57|110.17|107.57|0
1641515370000|2022-01-07 00:29:30|110.28|107.68|110.28|107.68|110.63|108.03|110.28|107.68|0
1641515380000|2022-01-07 00:29:40|110.17|107.57|110.17|107.57|110.17|107.57|110.17|107.57|0
1641515390000|2022-01-07 00:29:50|110.05|107.45|110.11|107.51|110.11|107.51|110.05|107.45|0
1641515400000|2022-01-07 00:30:00|110.17|107.57|109.94|107.34|110.17|107.57|109.94|107.34|0
1641515420000|2022-01-07 00:30:20|109.88|107.28|109.94|107.34|109.94|107.34|109.88|107.28|0
1641515430000|2022-01-07 00:30:30|110.17|107.57|110.05|107.45|110.17|107.57|110.05|107.45|0
1641515440000|2022-01-07 00:30:40|110.11|107.51|110.17|107.57|110.17|107.57|110.11|107.51|0
1641515460000|2022-01-07 00:31:00|110.28|107.68|110.28|107.68|110.28|107.68|110.28|107.68|0
1641515470000|2022-01-07 00:31:10|110.4|107.8|110.28|107.68|110.4|107.8|110.28|107.68|0
1641515490000|2022-01-07 00:31:30|110.4|107.8|110.4|107.8|110.4|107.8|110.4|107.8|0
1641515500000|2022-01-07 00:31:40|110.28|107.68|110.28|107.68|110.34|107.74|110.28|107.68|0
1641515530000|2022-01-07 00:32:10|110.39|107.79|110.28|107.68|110.39|107.79|110.28|107.68|0
1641515540000|2022-01-07 00:32:20|110.39|107.79|110.45|107.85|110.45|107.85|110.39|107.79|0
1641515550000|2022-01-07 00:32:30|110.39|107.79|110.51|107.91|110.51|107.91|110.39|107.79|0
1641515560000|2022-01-07 00:32:40|110.45|107.85|110.45|107.85|110.45|107.85|110.39|107.79|0
1641515570000|2022-01-07 00:32:50|110.51|107.91|110.39|107.79|110.51|107.91|110.39|107.79|0
1641515580000|2022-01-07 00:33:00|110.51|107.91|110.51|107.91|110.51|107.91|110.51|107.91|0
1641515590000|2022-01-07 00:33:10|110.62|108.02|110.56|107.96|110.62|108.02|110.56|107.96|0
1641515600000|2022-01-07 00:33:20|110.51|107.91|110.68|108.08|110.68|108.08|110.51|107.91|0
1641515610000|2022-01-07 00:33:30|110.62|108.02|110.62|108.02|110.62|108.02|110.62|108.02|0
1641515620000|2022-01-07 00:33:40|110.74|108.14|110.74|108.14|110.74|108.14|110.74|108.14|0
1641515630000|2022-01-07 00:33:50|110.62|108.02|110.62|108.02|110.62|108.02|110.51|107.91|0
1641515650000|2022-01-07 00:34:10|110.51|107.91|110.62|108.02|110.62|108.02|110.51|107.91|0
1641515660000|2022-01-07 00:34:20|110.74|108.14|110.74|108.14|110.74|108.14|110.74|108.14|0
1641515670000|2022-01-07 00:34:30|110.68|108.08|110.74|108.14|110.74|108.14|110.68|108.08|0
1641515690000|2022-01-07 00:34:50|110.68|108.08|110.51|107.91|110.68|108.08|110.51|107.91|0
1641515700000|2022-01-07 00:35:00|110.56|107.96|110.51|107.91|110.56|107.96|110.51|107.91|0
1641515730000|2022-01-07 00:35:30|110.62|108.02|110.62|108.02|110.62|108.02|110.62|108.02|0
1641515750000|2022-01-07 00:35:50|110.74|108.14|110.62|108.02|110.74|108.14|110.62|108.02|0
1641515760000|2022-01-07 00:36:00|110.74|108.14|110.62|108.02|110.74|108.14|110.62|108.02|0
1641515770000|2022-01-07 00:36:10|110.51|107.91|110.51|107.91|110.51|107.91|110.51|107.91|0
1641515780000|2022-01-07 00:36:20|110.39|107.79|110.51|107.91|110.51|107.91|110.39|107.79|0
1641515790000|2022-01-07 00:36:30|110.39|107.79|110.51|107.91|110.51|107.91|110.39|107.79|0
1641515810000|2022-01-07 00:36:50|110.39|107.79|110.51|107.91|110.51|107.91|110.39|107.79|0
1641515830000|2022-01-07 00:37:10|110.56|107.96|110.51|107.91|110.56|107.96|110.51|107.91|0
1641515840000|2022-01-07 00:37:20|110.56|107.96|110.51|107.91|110.56|107.96|110.51|107.91|0
1641515850000|2022-01-07 00:37:30|110.56|107.96|110.62|108.02|110.62|108.02|110.56|107.96|0
1641515860000|2022-01-07 00:37:40|110.51|107.91|110.56|107.96|110.56|107.96|110.51|107.91|0
1641515870000|2022-01-07 00:37:50|110.51|107.91|110.56|107.96|110.56|107.96|110.51|107.91|0
1641515880000|2022-01-07 00:38:00|110.62|108.02|110.62|108.02|110.62|108.02|110.62|108.02|0
1641515890000|2022-01-07 00:38:10|110.51|107.91|110.39|107.79|110.51|107.91|110.39|107.79|0
1641515900000|2022-01-07 00:38:20|110.51|107.91|110.39|107.79|110.51|107.91|110.39|107.79|0
1641515930000|2022-01-07 00:38:50|110.33|107.73|110.28|107.68|110.33|107.73|110.28|107.68|0
1641515940000|2022-01-07 00:39:00|110.39|107.79|110.5|107.9|110.5|107.9|110.39|107.79|0
1641515960000|2022-01-07 00:39:20|110.62|108.02|110.62|108.02|110.62|108.02|110.62|108.02|0
1641515980000|2022-01-07 00:39:40|110.73|108.13|110.73|108.13|110.73|108.13|110.73|108.13|0
1641516000000|2022-01-07 00:40:00|110.62|108.02|110.67|108.07|110.67|108.07|110.62|108.02|0
1641516010000|2022-01-07 00:40:10|110.73|108.13|110.85|108.25|110.85|108.25|110.73|108.13|0
1641516020000|2022-01-07 00:40:20|110.79|108.19|110.85|108.25|110.85|108.25|110.79|108.19|0
1641516030000|2022-01-07 00:40:30|110.96|108.36|110.73|108.13|110.96|108.36|110.73|108.13|0
1641516040000|2022-01-07 00:40:40|110.67|108.07|110.73|108.13|110.73|108.13|110.67|108.07|0
1641516050000|2022-01-07 00:40:50|110.79|108.19|110.79|108.19|110.79|108.19|110.79|108.19|0
1641516060000|2022-01-07 00:41:00|110.73|108.13|110.73|108.13|110.73|108.13|110.73|108.13|0
1641516080000|2022-01-07 00:41:20|110.62|108.02|110.73|108.13|110.73|108.13|110.62|108.02|0
1641516200000|2022-01-07 00:43:20|110.62|108.02|110.5|107.9|110.62|108.02|110.5|107.9|0
1641516210000|2022-01-07 00:43:30|110.56|107.96|110.5|107.9|110.62|108.02|110.5|107.9|0
1641516220000|2022-01-07 00:43:40|110.56|107.96|110.62|108.02|110.62|108.02|110.56|107.96|0
1641516230000|2022-01-07 00:43:50|110.56|107.96|110.62|108.02|110.62|108.02|110.5|107.9|0
1641516240000|2022-01-07 00:44:00|110.5|107.9|110.5|107.9|110.62|108.02|110.5|107.9|0
1641516260000|2022-01-07 00:44:20|110.62|108.02|110.5|107.9|110.62|108.02|110.5|107.9|0
1641516270000|2022-01-07 00:44:30|110.62|108.02|110.62|108.02|110.67|108.07|110.62|108.02|0
1641516280000|2022-01-07 00:44:40|110.67|108.07|110.62|108.02|110.67|108.07|110.62|108.02|0
1641516290000|2022-01-07 00:44:50|110.5|107.9|110.5|107.9|110.5|107.9|110.5|107.9|0
1641516300000|2022-01-07 00:45:00|110.56|107.96|110.62|108.02|110.62|108.02|110.56|107.96|0
1641516310000|2022-01-07 00:45:10|110.56|107.96|110.56|107.96|110.62|108.02|110.56|107.96|0
1641516320000|2022-01-07 00:45:20|110.62|108.02|110.5|107.9|110.62|108.02|110.5|107.9|0
1641516360000|2022-01-07 00:46:00|110.61|108.01|110.73|108.13|110.73|108.13|110.61|108.01|0
1641516370000|2022-01-07 00:46:10|110.61|108.01|110.61|108.01|110.61|108.01|110.61|108.01|0
1641516380000|2022-01-07 00:46:20|110.5|107.9|110.5|107.9|110.5|107.9|110.5|107.9|0
1641516390000|2022-01-07 00:46:30|110.39|107.79|110.39|107.79|110.44|107.84|110.39|107.79|0
1641516400000|2022-01-07 00:46:40|110.44|107.84|110.44|107.84|110.44|107.84|110.44|107.84|0
1641516410000|2022-01-07 00:46:50|110.39|107.79|110.39|107.79|110.39|107.79|110.39|107.79|0
1641516430000|2022-01-07 00:47:10|110.5|107.9|110.5|107.9|110.5|107.9|110.5|107.9|0
1641516450000|2022-01-07 00:47:30|110.44|107.84|110.38|107.78|110.5|107.9|110.38|107.78|0
1641516460000|2022-01-07 00:47:40|110.5|107.9|110.5|107.9|110.5|107.9|110.5|107.9|0
1641516470000|2022-01-07 00:47:50|110.44|107.84|110.38|107.78|110.44|107.84|110.38|107.78|0
1641516480000|2022-01-07 00:48:00|110.44|107.84|110.5|107.9|110.5|107.9|110.44|107.84|0
1641516500000|2022-01-07 00:48:20|110.61|108.01|110.61|108.01|110.61|108.01|110.61|108.01|0
1641516510000|2022-01-07 00:48:30|110.5|107.9|110.5|107.9|110.5|107.9|110.5|107.9|0
1641516520000|2022-01-07 00:48:40|110.38|107.78|110.38|107.78|110.38|107.78|110.38|107.78|0
1641516540000|2022-01-07 00:49:00|110.44|107.84|110.5|107.9|110.5|107.9|110.44|107.84|0
1641516550000|2022-01-07 00:49:10|110.44|107.84|110.38|107.78|110.44|107.84|110.38|107.78|0
1641516560000|2022-01-07 00:49:20|110.44|107.84|110.38|107.78|110.44|107.84|110.38|107.78|0
1641516570000|2022-01-07 00:49:30|110.5|107.9|110.5|107.9|110.5|107.9|110.44|107.84|0
1641516580000|2022-01-07 00:49:40|110.38|107.78|110.38|107.78|110.38|107.78|110.38|107.78|0
1641516590000|2022-01-07 00:49:50|110.5|107.9|110.44|107.84|110.5|107.9|110.44|107.84|0
1641516600000|2022-01-07 00:50:00|110.5|107.9|110.27|107.67|110.5|107.9|110.27|107.67|0
1641516610000|2022-01-07 00:50:10|110.15|107.55|110.15|107.55|110.15|107.55|110.15|107.55|0
1641516620000|2022-01-07 00:50:20|110.1|107.5|110.04|107.44|110.1|107.5|110.04|107.44|0
1641516630000|2022-01-07 00:50:30|110.15|107.55|110.15|107.55|110.15|107.55|110.15|107.55|0
1641516640000|2022-01-07 00:50:40|110.27|107.67|110.15|107.55|110.27|107.67|110.15|107.55|0
1641516650000|2022-01-07 00:50:50|110.21|107.61|110.27|107.67|110.27|107.67|110.21|107.61|0
1641516660000|2022-01-07 00:51:00|110.15|107.55|110.15|107.55|110.21|107.61|110.15|107.55|0
1641516680000|2022-01-07 00:51:20|110.04|107.44|110.04|107.44|110.04|107.44|110.04|107.44|0
1641516690000|2022-01-07 00:51:30|110.15|107.55|110.15|107.55|110.15|107.55|110.15|107.55|0
1641516740000|2022-01-07 00:52:20|110.27|107.67|110.27|107.67|110.27|107.67|110.27|107.67|0
1641516760000|2022-01-07 00:52:40|110.38|107.78|110.38|107.78|110.38|107.78|110.27|107.67|0
1641516770000|2022-01-07 00:52:50|110.27|107.67|110.27|107.67|110.27|107.67|110.27|107.67|0
1641516810000|2022-01-07 00:53:30|110.32|107.72|110.27|107.67|110.32|107.72|110.27|107.67|0
1641516830000|2022-01-07 00:53:50|110.38|107.78|110.38|107.78|110.38|107.78|110.38|107.78|0
1641516850000|2022-01-07 00:54:10|110.27|107.67|110.32|107.72|110.32|107.72|110.27|107.67|0
1641516860000|2022-01-07 00:54:20|110.38|107.78|110.38|107.78|110.38|107.78|110.32|107.72|0
1641516870000|2022-01-07 00:54:30|110.49|107.89|110.49|107.89|110.49|107.89|110.49|107.89|0
1641516880000|2022-01-07 00:54:40|110.38|107.78|110.38|107.78|110.38|107.78|110.38|107.78|0
1641516890000|2022-01-07 00:54:50|110.27|107.67|110.27|107.67|110.27|107.67|110.27|107.67|0
1641516900000|2022-01-07 00:55:00|110.15|107.55|110.15|107.55|110.15|107.55|110.15|107.55|0
1641516920000|2022-01-07 00:55:20|110.04|107.44|110.15|107.55|110.15|107.55|110.04|107.44|0
1641516930000|2022-01-07 00:55:30|110.09|107.49|110.04|107.44|110.09|107.49|110.04|107.44|0
1641516970000|2022-01-07 00:56:10|109.92|107.32|110.15|107.55|110.15|107.55|109.92|107.32|0
1641516980000|2022-01-07 00:56:20|110.09|107.49|110.38|107.78|110.38|107.78|110.09|107.49|0
1641516990000|2022-01-07 00:56:30|110.26|107.66|110.26|107.66|110.26|107.66|110.26|107.66|0
1641517020000|2022-01-07 00:57:00|110.15|107.55|110.26|107.66|110.26|107.66|110.15|107.55|0
1641517030000|2022-01-07 00:57:10|110.38|107.78|110.38|107.78|110.38|107.78|110.38|107.78|0
1641517070000|2022-01-07 00:57:50|110.49|107.89|110.43|107.83|110.49|107.89|110.43|107.83|0
1641517080000|2022-01-07 00:58:00|110.49|107.89|110.38|107.78|110.49|107.89|110.38|107.78|0
1641517090000|2022-01-07 00:58:10|110.26|107.66|110.26|107.66|110.26|107.66|110.26|107.66|0
1641517100000|2022-01-07 00:58:20|110.15|107.55|110.15|107.55|110.15|107.55|110.15|107.55|0
1641517120000|2022-01-07 00:58:40|110.2|107.6|110.26|107.66|110.26|107.66|110.2|107.6|0
1641517130000|2022-01-07 00:58:50|110.15|107.55|110.26|107.66|110.26|107.66|110.15|107.55|0
1641517140000|2022-01-07 00:59:00|110.15|107.55|110.2|107.6|110.2|107.6|110.15|107.55|0
1641517150000|2022-01-07 00:59:10|110.15|107.55|110.15|107.55|110.15|107.55|110.15|107.55|0
1641517160000|2022-01-07 00:59:20|110.26|107.66|110.38|107.78|110.38|107.78|110.26|107.66|0
1641517170000|2022-01-07 00:59:30|110.26|107.66|110.49|107.89|110.49|107.89|110.26|107.66|0
1641517180000|2022-01-07 00:59:40|110.43|107.83|110.49|107.89|110.49|107.89|110.43|107.83|0
1641517190000|2022-01-07 00:59:50|110.61|108.01|110.49|107.89|110.61|108.01|110.49|107.89|0
1641517200000|2022-01-07 01:00:00|110.55|107.95|110.49|107.89|110.55|107.95|110.49|107.89|0
1641517210000|2022-01-07 01:00:10|110.38|107.78|110.15|107.55|110.38|107.78|110.15|107.55|0
1641517220000|2022-01-07 01:00:20|110.2|107.6|110.2|107.6|110.26|107.66|110.15|107.55|0
1641517240000|2022-01-07 01:00:40|110.15|107.55|110.26|107.66|110.26|107.66|110.15|107.55|0
1641517250000|2022-01-07 01:00:50|110.15|107.55|110.15|107.55|110.15|107.55|110.15|107.55|0
1641517260000|2022-01-07 01:01:00|110.26|107.66|110.26|107.66|110.26|107.66|110.15|107.55|0
1641517270000|2022-01-07 01:01:10|110.32|107.72|110.38|107.78|110.38|107.78|110.32|107.72|0
1641517290000|2022-01-07 01:01:30|110.26|107.66|110.26|107.66|110.26|107.66|110.26|107.66|0
1641517300000|2022-01-07 01:01:40|110.38|107.78|110.38|107.78|110.38|107.78|110.38|107.78|0
1641517320000|2022-01-07 01:02:00|110.49|107.89|110.49|107.89|110.49|107.89|110.49|107.89|0
1641517330000|2022-01-07 01:02:10|110.38|107.78|110.38|107.78|110.49|107.89|110.38|107.78|0
1641517340000|2022-01-07 01:02:20|110.43|107.83|110.49|107.89|110.49|107.89|110.43|107.83|0
1641517350000|2022-01-07 01:02:30|110.6|108|110.6|108|110.6|108|110.6|108|0
1641517360000|2022-01-07 01:02:40|110.54|107.94|110.6|108|110.6|108|110.54|107.94|0
1641517370000|2022-01-07 01:02:50|110.72|108.12|110.66|108.06|110.72|108.12|110.6|108|0
1641517380000|2022-01-07 01:03:00|110.6|108|110.89|108.29|110.89|108.29|110.6|108|0
1641517390000|2022-01-07 01:03:10|110.83|108.23|110.72|108.12|110.83|108.23|110.72|108.12|0
1641517410000|2022-01-07 01:03:30|110.83|108.23|110.72|108.12|110.83|108.23|110.72|108.12|0
1641517420000|2022-01-07 01:03:40|110.77|108.17|110.72|108.12|110.77|108.17|110.72|108.12|0
1641517430000|2022-01-07 01:03:50|110.83|108.23|110.72|108.12|110.83|108.23|110.72|108.12|0
1641517450000|2022-01-07 01:04:10|110.83|108.23|110.95|108.35|110.95|108.35|110.83|108.23|0
1641517460000|2022-01-07 01:04:20|111.06|108.46|110.83|108.23|111.06|108.46|110.83|108.23|0
1641517470000|2022-01-07 01:04:30|110.89|108.29|110.95|108.35|110.95|108.35|110.83|108.23|0
1641517480000|2022-01-07 01:04:40|111.06|108.46|111.06|108.46|111.06|108.46|111.06|108.46|0
1641517500000|2022-01-07 01:05:00|111.29|108.69|111.29|108.69|111.29|108.69|111.18|108.58|0
1641517510000|2022-01-07 01:05:10|111.18|108.58|111.29|108.69|111.29|108.69|111.18|108.58|0
1641517520000|2022-01-07 01:05:20|111.18|108.58|110.95|108.35|111.18|108.58|110.95|108.35|0
1641517530000|2022-01-07 01:05:30|111|108.4|111|108.4|111|108.4|111|108.4|0
1641517540000|2022-01-07 01:05:40|111.06|108.46|110.95|108.35|111.06|108.46|110.95|108.35|0
1641517560000|2022-01-07 01:06:00|110.83|108.23|111.06|108.46|111.06|108.46|110.83|108.23|0
1641517570000|2022-01-07 01:06:10|111.18|108.58|111.18|108.58|111.18|108.58|111.18|108.58|0
1641517600000|2022-01-07 01:06:40|111.12|108.52|111.06|108.46|111.12|108.52|111.06|108.46|0
1641517620000|2022-01-07 01:07:00|111|108.4|111|108.4|111|108.4|111|108.4|0
1641517630000|2022-01-07 01:07:10|111.06|108.46|111.06|108.46|111.06|108.46|111.06|108.46|0
1641517640000|2022-01-07 01:07:20|111.17|108.57|111.06|108.46|111.17|108.57|111.06|108.46|0
1641517650000|2022-01-07 01:07:30|111.17|108.57|111.17|108.57|111.17|108.57|111.17|108.57|0
1641517680000|2022-01-07 01:08:00|111.06|108.46|111.06|108.46|111.06|108.46|111.06|108.46|0
1641517690000|2022-01-07 01:08:10|110.94|108.34|110.94|108.34|110.94|108.34|110.94|108.34|0
1641517700000|2022-01-07 01:08:20|110.66|108.06|110.72|108.12|110.83|108.23|110.66|108.06|0
1641517710000|2022-01-07 01:08:30|110.83|108.23|110.83|108.23|110.83|108.23|110.83|108.23|0
1641517720000|2022-01-07 01:08:40|110.94|108.34|110.94|108.34|110.94|108.34|110.94|108.34|0
1641517730000|2022-01-07 01:08:50|110.83|108.23|110.71|108.11|110.83|108.23|110.71|108.11|0
1641517740000|2022-01-07 01:09:00|110.6|108|110.71|108.11|110.71|108.11|110.6|108|0
1641517750000|2022-01-07 01:09:10|110.6|108|110.65|108.05|110.71|108.11|110.6|108|0
1641517760000|2022-01-07 01:09:20|110.71|108.11|110.6|108|110.71|108.11|110.6|108|0
1641517770000|2022-01-07 01:09:30|110.49|107.89|110.49|107.89|110.49|107.89|110.49|107.89|0
1641517780000|2022-01-07 01:09:40|110.26|107.66|110.26|107.66|110.26|107.66|110.26|107.66|0
1641517790000|2022-01-07 01:09:50|110.37|107.77|110.37|107.77|110.37|107.77|110.37|107.77|0
1641517800000|2022-01-07 01:10:00|110.43|107.83|110.43|107.83|110.43|107.83|110.43|107.83|0
1641517810000|2022-01-07 01:10:10|110.48|107.88|110.48|107.88|110.6|108|110.48|107.88|0
1641517820000|2022-01-07 01:10:20|110.54|107.94|110.37|107.77|110.54|107.94|110.37|107.77|0
1641517830000|2022-01-07 01:10:30|110.26|107.66|110.37|107.77|110.37|107.77|110.26|107.66|0
1641517840000|2022-01-07 01:10:40|110.26|107.66|110.26|107.66|110.26|107.66|110.26|107.66|0
1641517850000|2022-01-07 01:10:50|110.31|107.71|110.26|107.66|110.31|107.71|110.26|107.66|0
1641517860000|2022-01-07 01:11:00|110.37|107.77|110.37|107.77|110.37|107.77|110.37|107.77|0
1641517880000|2022-01-07 01:11:20|110.48|107.88|110.48|107.88|110.48|107.88|110.48|107.88|0
1641517890000|2022-01-07 01:11:30|110.37|107.77|110.2|107.6|110.37|107.77|110.14|107.54|0
1641517900000|2022-01-07 01:11:40|110.14|107.54|110.14|107.54|110.14|107.54|110.03|107.43|0
1641517910000|2022-01-07 01:11:50|110.03|107.43|110.03|107.43|110.03|107.43|109.91|107.31|0
1641517920000|2022-01-07 01:12:00|109.91|107.31|110.03|107.43|110.14|107.54|109.91|107.31|0
1641517930000|2022-01-07 01:12:10|110.08|107.48|110.03|107.43|110.14|107.54|110.03|107.43|0
1641517950000|2022-01-07 01:12:30|110.14|107.54|110.03|107.43|110.14|107.54|110.03|107.43|0
1641517960000|2022-01-07 01:12:40|109.91|107.31|109.91|107.31|109.91|107.31|109.91|107.31|0
1641517970000|2022-01-07 01:12:50|110.03|107.43|109.97|107.37|110.03|107.43|109.97|107.37|0
1641517980000|2022-01-07 01:13:00|109.91|107.31|109.91|107.31|109.91|107.31|109.91|107.31|0
1641517990000|2022-01-07 01:13:10|110.03|107.43|109.91|107.31|110.03|107.43|109.91|107.31|0
1641518000000|2022-01-07 01:13:20|110.03|107.43|110.03|107.43|110.03|107.43|110.03|107.43|0
1641518010000|2022-01-07 01:13:30|110.14|107.54|110.14|107.54|110.14|107.54|110.14|107.54|0
1641518020000|2022-01-07 01:13:40|110.19|107.59|110.25|107.65|110.25|107.65|110.19|107.59|0
1641518040000|2022-01-07 01:14:00|110.37|107.77|110.25|107.65|110.42|107.82|110.25|107.65|0
1641518050000|2022-01-07 01:14:10|110.19|107.59|109.97|107.37|110.25|107.65|109.97|107.37|0
1641518060000|2022-01-07 01:14:20|109.91|107.31|110.02|107.42|110.02|107.42|109.91|107.31|0
1641518070000|2022-01-07 01:14:30|109.97|107.37|110.08|107.48|110.08|107.48|109.97|107.37|0
1641518080000|2022-01-07 01:14:40|110.02|107.42|110.14|107.54|110.14|107.54|110.02|107.42|0
1641518090000|2022-01-07 01:14:50|110.02|107.42|110.19|107.59|110.19|107.59|110.02|107.42|0
1641518100000|2022-01-07 01:15:00|110.25|107.65|110.48|107.88|110.6|108|110.25|107.65|0
1641518110000|2022-01-07 01:15:10|110.37|107.77|110.37|107.77|110.37|107.77|110.25|107.65|0
1641518120000|2022-01-07 01:15:20|110.25|107.65|110.25|107.65|110.31|107.71|110.25|107.65|0
1641518130000|2022-01-07 01:15:30|110.37|107.77|110.31|107.71|110.37|107.77|110.31|107.71|0
1641518140000|2022-01-07 01:15:40|110.25|107.65|110.02|107.42|110.25|107.65|110.02|107.42|0
1641518150000|2022-01-07 01:15:50|109.91|107.31|110.02|107.42|110.02|107.42|109.91|107.31|0
1641518160000|2022-01-07 01:16:00|109.91|107.31|109.96|107.36|110.02|107.42|109.91|107.31|0
1641518170000|2022-01-07 01:16:10|109.91|107.31|110.14|107.54|110.14|107.54|109.91|107.31|0
1641518180000|2022-01-07 01:16:20|110.02|107.42|110.02|107.42|110.02|107.42|109.91|107.31|0
1641518190000|2022-01-07 01:16:30|110.14|107.54|110.25|107.65|110.25|107.65|110.14|107.54|0
1641518200000|2022-01-07 01:16:40|110.14|107.54|110.02|107.42|110.14|107.54|110.02|107.42|0
1641518220000|2022-01-07 01:17:00|109.91|107.31|109.91|107.31|109.96|107.36|109.91|107.31|0
1641518230000|2022-01-07 01:17:10|109.85|107.25|109.79|107.19|109.85|107.25|109.79|107.19|0
1641518240000|2022-01-07 01:17:20|109.85|107.25|109.91|107.31|109.91|107.31|109.79|107.19|0
1641518250000|2022-01-07 01:17:30|109.79|107.19|109.68|107.08|109.79|107.19|109.68|107.08|0
1641518260000|2022-01-07 01:17:40|109.74|107.14|109.68|107.08|109.79|107.19|109.68|107.08|0
1641518270000|2022-01-07 01:17:50|109.74|107.14|109.68|107.08|109.74|107.14|109.68|107.08|0
1641518280000|2022-01-07 01:18:00|109.74|107.14|109.74|107.14|109.74|107.14|109.74|107.14|0
1641518290000|2022-01-07 01:18:10|109.68|107.08|109.79|107.19|109.79|107.19|109.68|107.08|0
1641518320000|2022-01-07 01:18:40|109.91|107.31|109.79|107.19|109.91|107.31|109.79|107.19|0
1641518330000|2022-01-07 01:18:50|109.85|107.25|109.85|107.25|109.85|107.25|109.79|107.19|0
1641518340000|2022-01-07 01:19:00|109.91|107.31|110.02|107.42|110.02|107.42|109.91|107.31|0
1641518350000|2022-01-07 01:19:10|109.91|107.31|109.91|107.31|109.91|107.31|109.91|107.31|0
1641518360000|2022-01-07 01:19:20|109.96|107.36|109.91|107.31|109.96|107.36|109.91|107.31|0
1641518380000|2022-01-07 01:19:40|109.85|107.25|109.91|107.31|109.91|107.31|109.85|107.25|0
1641518410000|2022-01-07 01:20:10|109.79|107.19|109.91|107.31|109.91|107.31|109.79|107.19|0
1641518470000|2022-01-07 01:21:10|109.85|107.25|109.91|107.31|109.91|107.31|109.85|107.25|0
1641518480000|2022-01-07 01:21:20|110.02|107.42|109.91|107.31|110.02|107.42|109.91|107.31|0
1641518510000|2022-01-07 01:21:50|109.85|107.25|109.91|107.31|109.91|107.31|109.85|107.25|0
1641518530000|2022-01-07 01:22:10|109.79|107.19|109.79|107.19|109.79|107.19|109.79|107.19|0
1641518580000|2022-01-07 01:23:00|109.91|107.31|109.85|107.25|109.91|107.31|109.85|107.25|0
1641518590000|2022-01-07 01:23:10|109.79|107.19|109.79|107.19|109.79|107.19|109.79|107.19|0
1641518610000|2022-01-07 01:23:30|109.9|107.3|109.9|107.3|109.9|107.3|109.9|107.3|0
1641518650000|2022-01-07 01:24:10|110.02|107.42|110.02|107.42|110.02|107.42|110.02|107.42|0
1641518660000|2022-01-07 01:24:20|110.13|107.53|110.25|107.65|110.25|107.65|110.13|107.53|0
1641518670000|2022-01-07 01:24:30|110.13|107.53|110.13|107.53|110.13|107.53|110.13|107.53|0
1641518680000|2022-01-07 01:24:40|110.02|107.42|110.02|107.42|110.02|107.42|110.02|107.42|0
1641518700000|2022-01-07 01:25:00|109.9|107.3|109.9|107.3|109.9|107.3|109.9|107.3|0
1641518710000|2022-01-07 01:25:10|110.02|107.42|109.9|107.3|110.02|107.42|109.9|107.3|0
1641518720000|2022-01-07 01:25:20|110.02|107.42|109.9|107.3|110.02|107.42|109.9|107.3|0
1641518730000|2022-01-07 01:25:30|109.79|107.19|109.9|107.3|109.9|107.3|109.79|107.19|0
1641518740000|2022-01-07 01:25:40|110.02|107.42|110.02|107.42|110.02|107.42|110.02|107.42|0
1641518750000|2022-01-07 01:25:50|110.13|107.53|110.13|107.53|110.13|107.53|110.13|107.53|0
1641518760000|2022-01-07 01:26:00|110.07|107.47|110.25|107.65|110.25|107.65|110.07|107.47|0
1641518770000|2022-01-07 01:26:10|110.19|107.59|110.19|107.59|110.19|107.59|110.19|107.59|0
1641518780000|2022-01-07 01:26:20|110.25|107.65|110.13|107.53|110.3|107.7|110.13|107.53|0
1641518790000|2022-01-07 01:26:30|110.25|107.65|110.13|107.53|110.25|107.65|110.13|107.53|0
1641518830000|2022-01-07 01:27:10|110.25|107.65|110.36|107.76|110.36|107.76|110.25|107.65|0
1641518840000|2022-01-07 01:27:20|110.47|107.87|110.36|107.76|110.47|107.87|110.36|107.76|0
1641518850000|2022-01-07 01:27:30|110.47|107.87|110.36|107.76|110.47|107.87|110.36|107.76|0
1641518860000|2022-01-07 01:27:40|110.47|107.87|110.36|107.76|110.47|107.87|110.36|107.76|0
1641518880000|2022-01-07 01:28:00|110.41|107.81|110.47|107.87|110.47|107.87|110.36|107.76|0
1641518890000|2022-01-07 01:28:10|110.36|107.76|110.36|107.76|110.36|107.76|110.24|107.64|0
1641518910000|2022-01-07 01:28:30|110.24|107.64|110.36|107.76|110.36|107.76|110.24|107.64|0
1641518950000|2022-01-07 01:29:10|110.3|107.7|110.24|107.64|110.3|107.7|110.24|107.64|0
1641518960000|2022-01-07 01:29:20|110.18|107.58|110.18|107.58|110.18|107.58|110.18|107.58|0
1641518970000|2022-01-07 01:29:30|110.13|107.53|110.18|107.58|110.24|107.64|110.13|107.53|0
1641518980000|2022-01-07 01:29:40|110.24|107.64|110.24|107.64|110.24|107.64|110.24|107.64|0
1641518990000|2022-01-07 01:29:50|110.13|107.53|110.13|107.53|110.13|107.53|110.13|107.53|0
1641519000000|2022-01-07 01:30:00|110.24|107.64|110.13|107.53|110.24|107.64|110.13|107.53|0
1641519010000|2022-01-07 01:30:10|110.07|107.47|110.47|107.87|110.47|107.87|110.07|107.47|0
1641519020000|2022-01-07 01:30:20|110.41|107.81|110.36|107.76|110.47|107.87|110.36|107.76|0
1641519030000|2022-01-07 01:30:30|110.47|107.87|110.36|107.76|110.47|107.87|110.36|107.76|0
1641519040000|2022-01-07 01:30:40|110.41|107.81|110.36|107.76|110.47|107.87|110.36|107.76|0
1641519050000|2022-01-07 01:30:50|110.41|107.81|110.47|107.87|110.47|107.87|110.41|107.81|0
1641519060000|2022-01-07 01:31:00|110.59|107.99|110.59|107.99|110.59|107.99|110.47|107.87|0
1641519070000|2022-01-07 01:31:10|110.47|107.87|110.59|107.99|110.59|107.99|110.47|107.87|0
1641519080000|2022-01-07 01:31:20|110.7|108.1|110.59|107.99|110.7|108.1|110.59|107.99|0
1641519090000|2022-01-07 01:31:30|110.7|108.1|110.7|108.1|110.7|108.1|110.7|108.1|0
1641519100000|2022-01-07 01:31:40|110.81|108.21|110.93|108.33|110.93|108.33|110.81|108.21|0
1641519110000|2022-01-07 01:31:50|110.81|108.21|110.81|108.21|110.81|108.21|110.81|108.21|0
1641519130000|2022-01-07 01:32:10|110.7|108.1|110.7|108.1|110.7|108.1|110.7|108.1|0
1641519140000|2022-01-07 01:32:20|110.59|107.99|110.36|107.76|110.59|107.99|110.36|107.76|0
1641519150000|2022-01-07 01:32:30|110.13|107.53|110.01|107.41|110.13|107.53|110.01|107.41|0
1641519160000|2022-01-07 01:32:40|110.13|107.53|110.01|107.41|110.13|107.53|110.01|107.41|0
1641519170000|2022-01-07 01:32:50|110.13|107.53|110.36|107.76|110.36|107.76|110.13|107.53|0
1641519180000|2022-01-07 01:33:00|110.24|107.64|110.24|107.64|110.24|107.64|110.24|107.64|0
1641519190000|2022-01-07 01:33:10|110.36|107.76|110.24|107.64|110.36|107.76|110.13|107.53|0
1641519210000|2022-01-07 01:33:30|110.3|107.7|110.36|107.76|110.36|107.76|110.3|107.7|0
1641519220000|2022-01-07 01:33:40|110.24|107.64|110.3|107.7|110.3|107.7|110.24|107.64|0
1641519230000|2022-01-07 01:33:50|110.24|107.64|110.24|107.64|110.24|107.64|110.24|107.64|0
1641519240000|2022-01-07 01:34:00|110.13|107.53|110.24|107.64|110.24|107.64|110.13|107.53|0
1641519250000|2022-01-07 01:34:10|110.18|107.58|110.18|107.58|110.18|107.58|110.18|107.58|0
1641519260000|2022-01-07 01:34:20|110.24|107.64|110.35|107.75|110.35|107.75|110.24|107.64|0
1641519270000|2022-01-07 01:34:30|110.47|107.87|110.58|107.98|110.58|107.98|110.47|107.87|0
1641519280000|2022-01-07 01:34:40|110.52|107.92|110.58|107.98|110.58|107.98|110.52|107.92|0
1641519290000|2022-01-07 01:34:50|110.7|108.1|110.7|108.1|110.7|108.1|110.7|108.1|0
1641519300000|2022-01-07 01:35:00|110.58|107.98|110.47|107.87|110.58|107.98|110.47|107.87|0
1641519310000|2022-01-07 01:35:10|110.41|107.81|110.35|107.75|110.47|107.87|110.35|107.75|0
1641519320000|2022-01-07 01:35:20|110.24|107.64|110.24|107.64|110.35|107.75|110.24|107.64|0
1641519330000|2022-01-07 01:35:30|110.35|107.75|110.35|107.75|110.35|107.75|110.35|107.75|0
1641519340000|2022-01-07 01:35:40|110.47|107.87|110.58|107.98|110.58|107.98|110.47|107.87|0
1641519360000|2022-01-07 01:36:00|110.47|107.87|110.47|107.87|110.47|107.87|110.47|107.87|0
1641519370000|2022-01-07 01:36:10|110.52|107.92|110.47|107.87|110.52|107.92|110.47|107.87|0
1641519390000|2022-01-07 01:36:30|110.35|107.75|110.24|107.64|110.35|107.75|110.24|107.64|0
1641519400000|2022-01-07 01:36:40|110.35|107.75|110.24|107.64|110.35|107.75|110.24|107.64|0
1641519410000|2022-01-07 01:36:50|110.35|107.75|110.41|107.81|110.41|107.81|110.35|107.75|0
1641519420000|2022-01-07 01:37:00|110.35|107.75|110.35|107.75|110.35|107.75|110.35|107.75|0
1641519430000|2022-01-07 01:37:10|110.24|107.64|110.24|107.64|110.29|107.69|110.24|107.64|0
1641519440000|2022-01-07 01:37:20|110.01|107.41|109.95|107.35|110.01|107.41|109.95|107.35|0
1641519450000|2022-01-07 01:37:30|109.9|107.3|109.9|107.3|109.95|107.35|109.9|107.3|0
1641519460000|2022-01-07 01:37:40|109.78|107.18|109.9|107.3|109.9|107.3|109.78|107.18|0
1641519470000|2022-01-07 01:37:50|109.78|107.18|109.78|107.18|109.78|107.18|109.78|107.18|0
1641519480000|2022-01-07 01:38:00|109.67|107.07|109.55|106.95|109.67|107.07|109.55|106.95|0
1641519490000|2022-01-07 01:38:10|109.44|106.84|109.33|106.73|109.44|106.84|109.33|106.73|0
1641519500000|2022-01-07 01:38:20|109.21|106.61|109.21|106.61|109.21|106.61|109.21|106.61|0
1641519510000|2022-01-07 01:38:30|109.33|106.73|109.33|106.73|109.33|106.73|109.33|106.73|0
1641519520000|2022-01-07 01:38:40|109.38|106.78|109.55|106.95|109.55|106.95|109.38|106.78|0
1641519530000|2022-01-07 01:38:50|109.49|106.89|109.49|106.89|109.49|106.89|109.49|106.89|0
1641519540000|2022-01-07 01:39:00|109.44|106.84|109.44|106.84|109.44|106.84|109.33|106.73|0
1641519550000|2022-01-07 01:39:10|109.38|106.78|109.38|106.78|109.38|106.78|109.33|106.73|0
1641519560000|2022-01-07 01:39:20|109.55|106.95|109.44|106.84|109.67|107.07|109.44|106.84|0
1641519570000|2022-01-07 01:39:30|109.55|106.95|109.44|106.84|109.55|106.95|109.44|106.84|0
1641519580000|2022-01-07 01:39:40|109.33|106.73|109.44|106.84|109.44|106.84|109.33|106.73|0
1641519590000|2022-01-07 01:39:50|109.49|106.89|109.44|106.84|109.49|106.89|109.44|106.84|0
1641519600000|2022-01-07 01:40:00|109.38|106.78|109.1|106.5|109.38|106.78|109.1|106.5|0
1641519610000|2022-01-07 01:40:10|109.32|106.72|108.98|106.38|109.32|106.72|108.98|106.38|0
1641519620000|2022-01-07 01:40:20|108.87|106.27|108.76|106.16|108.87|106.27|108.76|106.16|0
1641519630000|2022-01-07 01:40:30|108.87|106.27|108.87|106.27|108.98|106.38|108.87|106.27|0
1641519640000|2022-01-07 01:40:40|108.98|106.38|109.21|106.61|109.21|106.61|108.98|106.38|0
1641519650000|2022-01-07 01:40:50|109.32|106.72|109.21|106.61|109.32|106.72|109.21|106.61|0
1641519660000|2022-01-07 01:41:00|109.32|106.72|109.32|106.72|109.32|106.72|109.21|106.61|0
1641519670000|2022-01-07 01:41:10|109.27|106.67|109.32|106.72|109.32|106.72|109.27|106.67|0
1641519680000|2022-01-07 01:41:20|109.44|106.84|109.32|106.72|109.44|106.84|109.32|106.72|0
1641519690000|2022-01-07 01:41:30|109.21|106.61|109.21|106.61|109.21|106.61|109.21|106.61|0
1641519700000|2022-01-07 01:41:40|109.15|106.55|109.32|106.72|109.32|106.72|109.15|106.55|0
1641519710000|2022-01-07 01:41:50|109.44|106.84|109.55|106.95|109.55|106.95|109.44|106.84|0
1641519720000|2022-01-07 01:42:00|109.49|106.89|109.32|106.72|109.49|106.89|109.32|106.72|0
1641519730000|2022-01-07 01:42:10|109.21|106.61|109.21|106.61|109.21|106.61|109.21|106.61|0
1641519740000|2022-01-07 01:42:20|109.26|106.66|109.44|106.84|109.44|106.84|109.26|106.66|0
1641519750000|2022-01-07 01:42:30|109.55|106.95|109.61|107.01|109.61|107.01|109.55|106.95|0
1641519760000|2022-01-07 01:42:40|109.66|107.06|109.44|106.84|109.66|107.06|109.44|106.84|0
1641519770000|2022-01-07 01:42:50|109.32|106.72|109.32|106.72|109.38|106.78|109.32|106.72|0
1641519780000|2022-01-07 01:43:00|109.38|106.78|109.38|106.78|109.38|106.78|109.21|106.61|0
1641519790000|2022-01-07 01:43:10|109.49|106.89|109.66|107.06|109.66|107.06|109.32|106.72|0
1641519800000|2022-01-07 01:43:20|109.44|106.84|109.44|106.84|109.44|106.84|109.44|106.84|0
1641519810000|2022-01-07 01:43:30|109.55|106.95|109.55|106.95|109.55|106.95|109.55|106.95|0
1641519820000|2022-01-07 01:43:40|109.66|107.06|109.55|106.95|109.78|107.18|109.55|106.95|0
1641519840000|2022-01-07 01:44:00|109.49|106.89|109.44|106.84|109.49|106.89|109.44|106.84|0
1641519850000|2022-01-07 01:44:10|109.49|106.89|109.55|106.95|109.66|107.06|109.49|106.89|0
1641519860000|2022-01-07 01:44:20|109.44|106.84|108.87|106.27|109.44|106.84|108.87|106.27|0
1641519870000|2022-01-07 01:44:30|108.81|106.21|108.87|106.27|108.87|106.27|108.81|106.21|0
1641519880000|2022-01-07 01:44:40|108.75|106.15|108.98|106.38|108.98|106.38|108.75|106.15|0
1641519890000|2022-01-07 01:44:50|109.09|106.49|108.98|106.38|109.09|106.49|108.87|106.27|0
1641519900000|2022-01-07 01:45:00|109.09|106.49|109.32|106.72|109.32|106.72|109.09|106.49|0
1641519910000|2022-01-07 01:45:10|109.49|106.89|109.55|106.95|109.55|106.95|109.49|106.89|0
1641519920000|2022-01-07 01:45:20|109.44|106.84|109.21|106.61|109.44|106.84|109.21|106.61|0
1641519930000|2022-01-07 01:45:30|109.32|106.72|109.32|106.72|109.32|106.72|109.26|106.66|0
1641519940000|2022-01-07 01:45:40|109.21|106.61|109.38|106.78|109.44|106.84|109.21|106.61|0
1641519950000|2022-01-07 01:45:50|109.49|106.89|109.32|106.72|109.49|106.89|109.32|106.72|0
1641519960000|2022-01-07 01:46:00|109.38|106.78|109.43|106.83|109.43|106.83|109.38|106.78|0
1641519970000|2022-01-07 01:46:10|109.55|106.95|109.6|107|109.66|107.06|109.55|106.95|0
1641519980000|2022-01-07 01:46:20|109.66|107.06|109.66|107.06|109.66|107.06|109.66|107.06|0
1641519990000|2022-01-07 01:46:30|109.78|107.18|109.89|107.29|109.89|107.29|109.78|107.18|0
1641520000000|2022-01-07 01:46:40|109.78|107.18|109.78|107.18|109.78|107.18|109.78|107.18|0
1641520010000|2022-01-07 01:46:50|109.83|107.23|109.89|107.29|109.89|107.29|109.83|107.23|0
1641520020000|2022-01-07 01:47:00|109.94|107.34|110|107.4|110|107.4|109.89|107.29|0
1641520050000|2022-01-07 01:47:30|109.89|107.29|109.89|107.29|109.94|107.34|109.89|107.29|0
1641520060000|2022-01-07 01:47:40|109.78|107.18|109.78|107.18|109.78|107.18|109.78|107.18|0
1641520070000|2022-01-07 01:47:50|109.83|107.23|109.89|107.29|109.89|107.29|109.83|107.23|0
1641520080000|2022-01-07 01:48:00|109.83|107.23|109.66|107.06|109.83|107.23|109.66|107.06|0
1641520090000|2022-01-07 01:48:10|109.6|107|109.66|107.06|109.66|107.06|109.6|107|0
1641520100000|2022-01-07 01:48:20|109.78|107.18|110|107.4|110|107.4|109.78|107.18|0
1641520110000|2022-01-07 01:48:30|109.77|107.17|109.77|107.17|109.77|107.17|109.77|107.17|0
1641520120000|2022-01-07 01:48:40|109.66|107.06|109.66|107.06|109.66|107.06|109.66|107.06|0
1641520130000|2022-01-07 01:48:50|109.55|106.95|109.66|107.06|109.66|107.06|109.55|106.95|0
1641520140000|2022-01-07 01:49:00|109.55|106.95|109.55|106.95|109.6|107|109.55|106.95|0
1641520150000|2022-01-07 01:49:10|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1641520160000|2022-01-07 01:49:20|109.32|106.72|109.55|106.95|109.55|106.95|109.32|106.72|0
1641520170000|2022-01-07 01:49:30|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1641520180000|2022-01-07 01:49:40|109.21|106.61|109.21|106.61|109.21|106.61|109.21|106.61|0
1641520190000|2022-01-07 01:49:50|109.09|106.49|108.86|106.26|109.09|106.49|108.86|106.26|0
1641520200000|2022-01-07 01:50:00|108.75|106.15|108.75|106.15|108.86|106.26|108.75|106.15|0
1641520210000|2022-01-07 01:50:10|108.64|106.04|108.86|106.26|108.86|106.26|108.64|106.04|0
1641520220000|2022-01-07 01:50:20|108.92|106.32|108.86|106.26|108.98|106.38|108.86|106.26|0
1641520230000|2022-01-07 01:50:30|108.75|106.15|108.64|106.04|108.75|106.15|108.64|106.04|0
1641520240000|2022-01-07 01:50:40|108.75|106.15|108.86|106.26|108.86|106.26|108.75|106.15|0
1641520250000|2022-01-07 01:50:50|108.8|106.2|108.86|106.26|108.86|106.26|108.8|106.2|0
1641520260000|2022-01-07 01:51:00|108.92|106.32|108.75|106.15|108.92|106.32|108.75|106.15|0
1641520270000|2022-01-07 01:51:10|108.8|106.2|109.03|106.43|109.03|106.43|108.8|106.2|0
1641520280000|2022-01-07 01:51:20|108.98|106.38|109.09|106.49|109.09|106.49|108.98|106.38|0
1641520290000|2022-01-07 01:51:30|109.2|106.6|109.2|106.6|109.26|106.66|109.2|106.6|0
1641520300000|2022-01-07 01:51:40|109.32|106.72|109.43|106.83|109.43|106.83|109.2|106.6|0
1641520310000|2022-01-07 01:51:50|109.32|106.72|109.43|106.83|109.43|106.83|109.32|106.72|0
1641520320000|2022-01-07 01:52:00|109.32|106.72|109.43|106.83|109.43|106.83|109.32|106.72|0
1641520330000|2022-01-07 01:52:10|109.37|106.77|108.98|106.38|109.37|106.77|108.98|106.38|0
1641520340000|2022-01-07 01:52:20|109.09|106.49|108.98|106.38|109.09|106.49|108.98|106.38|0
1641520350000|2022-01-07 01:52:30|109.03|106.43|108.75|106.15|109.03|106.43|108.75|106.15|0
1641520360000|2022-01-07 01:52:40|108.86|106.26|108.75|106.15|108.86|106.26|108.75|106.15|0
1641520370000|2022-01-07 01:52:50|108.86|106.26|109.03|106.43|109.03|106.43|108.86|106.26|0
1641520380000|2022-01-07 01:53:00|109.14|106.54|109.09|106.49|109.14|106.54|108.98|106.38|0
1641520390000|2022-01-07 01:53:10|109.2|106.6|108.98|106.38|109.2|106.6|108.98|106.38|0
1641520400000|2022-01-07 01:53:20|108.92|106.32|108.98|106.38|108.98|106.38|108.86|106.26|0
1641520410000|2022-01-07 01:53:30|109.09|106.49|108.98|106.38|109.09|106.49|108.98|106.38|0
1641520420000|2022-01-07 01:53:40|109.09|106.49|109.09|106.49|109.09|106.49|109.09|106.49|0
1641520430000|2022-01-07 01:53:50|109.03|106.43|109.2|106.6|109.2|106.6|109.03|106.43|0
1641520440000|2022-01-07 01:54:00|109.09|106.49|108.98|106.38|109.2|106.6|108.98|106.38|0
1641520450000|2022-01-07 01:54:10|108.86|106.26|108.86|106.26|108.92|106.32|108.86|106.26|0
1641520460000|2022-01-07 01:54:20|108.75|106.15|108.97|106.37|108.97|106.37|108.75|106.15|0
1641520470000|2022-01-07 01:54:30|109.03|106.43|109.03|106.43|109.03|106.43|109.03|106.43|0
1641520480000|2022-01-07 01:54:40|108.97|106.37|108.97|106.37|108.97|106.37|108.86|106.26|0
1641520490000|2022-01-07 01:54:50|109.09|106.49|108.97|106.37|109.09|106.49|108.97|106.37|0
1641520500000|2022-01-07 01:55:00|109.09|106.49|108.97|106.37|109.09|106.49|108.97|106.37|0
1641520510000|2022-01-07 01:55:10|109.03|106.43|108.97|106.37|109.03|106.43|108.97|106.37|0
1641520520000|2022-01-07 01:55:20|109.09|106.49|109.32|106.72|109.32|106.72|109.09|106.49|0
1641520530000|2022-01-07 01:55:30|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1641520540000|2022-01-07 01:55:40|109.48|106.88|109.54|106.94|109.54|106.94|109.48|106.88|0
1641520550000|2022-01-07 01:55:50|109.48|106.88|109.48|106.88|109.48|106.88|109.48|106.88|0
1641520560000|2022-01-07 01:56:00|109.54|106.94|109.43|106.83|109.6|107|109.43|106.83|0
1641520580000|2022-01-07 01:56:20|109.54|106.94|109.31|106.71|109.54|106.94|109.31|106.71|0
1641520590000|2022-01-07 01:56:30|109.43|106.83|109.54|106.94|109.54|106.94|109.43|106.83|0
1641520600000|2022-01-07 01:56:40|109.6|107|109.54|106.94|109.6|107|109.54|106.94|0
1641520610000|2022-01-07 01:56:50|109.43|106.83|109.54|106.94|109.54|106.94|109.43|106.83|0
1641520620000|2022-01-07 01:57:00|109.48|106.88|109.43|106.83|109.48|106.88|109.43|106.83|0
1641520640000|2022-01-07 01:57:20|109.48|106.88|109.66|107.06|109.66|107.06|109.48|106.88|0
1641520660000|2022-01-07 01:57:40|109.77|107.17|109.88|107.28|109.88|107.28|109.77|107.17|0
1641520670000|2022-01-07 01:57:50|109.77|107.17|109.88|107.28|109.88|107.28|109.77|107.17|0
1641520680000|2022-01-07 01:58:00|110|107.4|109.88|107.28|110|107.4|109.88|107.28|0
1641520690000|2022-01-07 01:58:10|110|107.4|110|107.4|110|107.4|110|107.4|0
1641520700000|2022-01-07 01:58:20|109.94|107.34|110|107.4|110|107.4|109.94|107.34|0
1641520710000|2022-01-07 01:58:30|109.94|107.34|110|107.4|110|107.4|109.94|107.34|0
1641520730000|2022-01-07 01:58:50|109.88|107.28|109.88|107.28|109.88|107.28|109.88|107.28|0
1641520750000|2022-01-07 01:59:10|109.94|107.34|110|107.4|110|107.4|109.94|107.34|0
1641520760000|2022-01-07 01:59:20|109.94|107.34|109.88|107.28|110|107.4|109.88|107.28|0
1641520780000|2022-01-07 01:59:40|109.94|107.34|109.77|107.17|109.94|107.34|109.77|107.17|0
1641520790000|2022-01-07 01:59:50|109.82|107.22|109.94|107.34|109.94|107.34|109.82|107.22|0
1641520800000|2022-01-07 02:00:00|109.77|107.17|109.65|107.05|109.77|107.17|109.65|107.05|0
1641520810000|2022-01-07 02:00:10|109.77|107.17|109.77|107.17|109.77|107.17|109.77|107.17|0
1641520820000|2022-01-07 02:00:20|109.65|107.05|109.65|107.05|109.65|107.05|109.65|107.05|0
1641520830000|2022-01-07 02:00:30|109.59|106.99|109.37|106.77|109.59|106.99|109.37|106.77|0
1641520840000|2022-01-07 02:00:40|109.43|106.83|109.31|106.71|109.43|106.83|109.31|106.71|0
1641520850000|2022-01-07 02:00:50|109.37|106.77|109.31|106.71|109.37|106.77|109.31|106.71|0
1641520860000|2022-01-07 02:01:00|109.2|106.6|109.2|106.6|109.31|106.71|109.2|106.6|0
1641520870000|2022-01-07 02:01:10|109.08|106.48|108.97|106.37|109.08|106.48|108.97|106.37|0
1641520880000|2022-01-07 02:01:20|109.08|106.48|108.86|106.26|109.08|106.48|108.86|106.26|0
1641520890000|2022-01-07 02:01:30|108.74|106.14|108.63|106.03|108.74|106.14|108.52|105.92|0
1641520900000|2022-01-07 02:01:40|108.74|106.14|108.86|106.26|108.86|106.26|108.74|106.14|0
1641520910000|2022-01-07 02:01:50|108.74|106.14|108.8|106.2|108.86|106.26|108.74|106.14|0
1641520920000|2022-01-07 02:02:00|108.74|106.14|108.52|105.92|108.74|106.14|108.52|105.92|0
1641520930000|2022-01-07 02:02:10|108.4|105.8|108.4|105.8|108.52|105.92|108.4|105.8|0
1641520940000|2022-01-07 02:02:20|108.18|105.58|108.18|105.58|108.18|105.58|108.06|105.46|0
1641520950000|2022-01-07 02:02:30|108.12|105.52|108.06|105.46|108.12|105.52|108.06|105.46|0
1641520960000|2022-01-07 02:02:40|107.95|105.35|107.95|105.35|107.95|105.35|107.95|105.35|0
1641520970000|2022-01-07 02:02:50|107.84|105.24|107.89|105.29|107.95|105.35|107.84|105.24|0
1641520980000|2022-01-07 02:03:00|107.95|105.35|107.84|105.24|107.95|105.35|107.84|105.24|0
1641520990000|2022-01-07 02:03:10|107.95|105.35|108.18|105.58|108.18|105.58|107.95|105.35|0
1641521000000|2022-01-07 02:03:20|108.01|105.41|107.95|105.35|108.01|105.41|107.95|105.35|0
1641521010000|2022-01-07 02:03:30|108.06|105.46|108.06|105.46|108.06|105.46|108.06|105.46|0
1641521020000|2022-01-07 02:03:40|107.95|105.35|107.95|105.35|108.06|105.46|107.95|105.35|0
1641521040000|2022-01-07 02:04:00|107.89|105.29|107.95|105.35|107.95|105.35|107.84|105.24|0
1641521050000|2022-01-07 02:04:10|108|105.4|108.06|105.46|108.06|105.46|108|105.4|0
1641521060000|2022-01-07 02:04:20|107.95|105.35|107.84|105.24|107.95|105.35|107.84|105.24|0
1641521070000|2022-01-07 02:04:30|107.72|105.12|107.5|104.9|107.72|105.12|107.5|104.9|0
1641521080000|2022-01-07 02:04:40|107.61|105.01|107.39|104.79|107.61|105.01|107.39|104.79|0
1641521090000|2022-01-07 02:04:50|107.27|104.67|107.39|104.79|107.39|104.79|107.27|104.67|0
1641521100000|2022-01-07 02:05:00|107.27|104.67|107.16|104.56|107.27|104.67|107.16|104.56|0
1641521110000|2022-01-07 02:05:10|106.94|104.34|107.05|104.45|107.05|104.45|106.94|104.34|0
1641521120000|2022-01-07 02:05:20|106.94|104.34|106.94|104.34|106.94|104.34|106.94|104.34|0
1641521130000|2022-01-07 02:05:30|107.05|104.45|106.94|104.34|107.05|104.45|106.94|104.34|0
1641521140000|2022-01-07 02:05:40|107.16|104.56|107.27|104.67|107.27|104.67|107.1|104.5|0
1641521150000|2022-01-07 02:05:50|107.39|104.79|107.22|104.62|107.39|104.79|107.22|104.62|0
1641521160000|2022-01-07 02:06:00|107.1|104.5|107.27|104.67|107.27|104.67|107.1|104.5|0
1641521170000|2022-01-07 02:06:10|107.16|104.56|107.27|104.67|107.27|104.67|107.16|104.56|0
1641521180000|2022-01-07 02:06:20|107.22|104.62|107.16|104.56|107.27|104.67|107.16|104.56|0
1641521190000|2022-01-07 02:06:30|107.05|104.45|107.16|104.56|107.16|104.56|107.05|104.45|0
1641521200000|2022-01-07 02:06:40|107.05|104.45|107.05|104.45|107.27|104.67|107.05|104.45|0
1641521210000|2022-01-07 02:06:50|107.1|104.5|107.16|104.56|107.16|104.56|107.05|104.45|0
1641521220000|2022-01-07 02:07:00|107.27|104.67|107.27|104.67|107.27|104.67|107.27|104.67|0
1641521240000|2022-01-07 02:07:20|107.39|104.79|107.27|104.67|107.39|104.79|107.27|104.67|0
1641521250000|2022-01-07 02:07:30|107.16|104.56|106.94|104.34|107.16|104.56|106.94|104.34|0
1641521260000|2022-01-07 02:07:40|106.99|104.39|107.05|104.45|107.05|104.45|106.99|104.39|0
1641521280000|2022-01-07 02:08:00|106.99|104.39|107.05|104.45|107.05|104.45|106.94|104.34|0
1641521290000|2022-01-07 02:08:10|106.94|104.34|106.88|104.28|106.94|104.34|106.88|104.28|0
1641521300000|2022-01-07 02:08:20|106.82|104.22|106.38|103.78|106.82|104.22|106.38|103.78|0
1641521310000|2022-01-07 02:08:30|106.26|103.66|106.38|103.78|106.38|103.78|106.26|103.66|0
1641521320000|2022-01-07 02:08:40|106.49|103.89|106.6|104|106.6|104|106.49|103.89|0
1641521330000|2022-01-07 02:08:50|106.49|103.89|106.38|103.78|106.49|103.89|106.26|103.66|0
1641521340000|2022-01-07 02:09:00|106.26|103.66|106.49|103.89|106.6|104|106.26|103.66|0
1641521350000|2022-01-07 02:09:10|106.6|104|106.88|104.28|106.94|104.34|106.6|104|0
1641521360000|2022-01-07 02:09:20|106.82|104.22|106.94|104.34|106.94|104.34|106.82|104.22|0
1641521370000|2022-01-07 02:09:30|107.05|104.45|107.16|104.56|107.16|104.56|107.05|104.45|0
1641521380000|2022-01-07 02:09:40|107.05|104.45|107.05|104.45|107.05|104.45|106.93|104.33|0
1641521390000|2022-01-07 02:09:50|106.93|104.33|107.05|104.45|107.05|104.45|106.93|104.33|0
1641521400000|2022-01-07 02:10:00|106.93|104.33|107.05|104.45|107.05|104.45|106.93|104.33|0
1641521410000|2022-01-07 02:10:10|107.16|104.56|107.38|104.78|107.38|104.78|107.16|104.56|0
1641521420000|2022-01-07 02:10:20|107.5|104.9|107.5|104.9|107.61|105.01|107.5|104.9|0
1641521430000|2022-01-07 02:10:30|107.61|105.01|107.5|104.9|107.61|105.01|107.5|104.9|0
1641521440000|2022-01-07 02:10:40|107.61|105.01|107.61|105.01|107.72|105.12|107.61|105.01|0
1641521450000|2022-01-07 02:10:50|107.72|105.12|107.27|104.67|107.72|105.12|107.27|104.67|0
1641521460000|2022-01-07 02:11:00|107.38|104.78|107.16|104.56|107.38|104.78|107.05|104.45|0
1641521480000|2022-01-07 02:11:20|107.1|104.5|107.16|104.56|107.27|104.67|107.1|104.5|0
1641521490000|2022-01-07 02:11:30|107.05|104.45|107.05|104.45|107.05|104.45|107.05|104.45|0
1641521500000|2022-01-07 02:11:40|107.16|104.56|107.16|104.56|107.21|104.61|107.16|104.56|0
1641521510000|2022-01-07 02:11:50|107.27|104.67|107.27|104.67|107.27|104.67|107.27|104.67|0
1641521520000|2022-01-07 02:12:00|107.38|104.78|107.16|104.56|107.38|104.78|107.16|104.56|0
1641521530000|2022-01-07 02:12:10|107.05|104.45|107.05|104.45|107.05|104.45|107.05|104.45|0
1641521540000|2022-01-07 02:12:20|106.93|104.33|107.21|104.61|107.21|104.61|106.93|104.33|0
1641521550000|2022-01-07 02:12:30|107.27|104.67|107.49|104.89|107.49|104.89|107.27|104.67|0
1641521560000|2022-01-07 02:12:40|107.38|104.78|107.32|104.72|107.38|104.78|107.27|104.67|0
1641521570000|2022-01-07 02:12:50|107.38|104.78|107.27|104.67|107.38|104.78|107.27|104.67|0
1641521580000|2022-01-07 02:13:00|107.16|104.56|107.21|104.61|107.21|104.61|107.16|104.56|0
1641521590000|2022-01-07 02:13:10|107.27|104.67|107.38|104.78|107.49|104.89|107.27|104.67|0
1641521600000|2022-01-07 02:13:20|107.49|104.89|107.49|104.89|107.49|104.89|107.49|104.89|0
1641521610000|2022-01-07 02:13:30|107.38|104.78|107.27|104.67|107.38|104.78|107.27|104.67|0
1641521620000|2022-01-07 02:13:40|107.44|104.84|107.38|104.78|107.49|104.89|107.38|104.78|0
1641521630000|2022-01-07 02:13:50|107.44|104.84|107.16|104.56|107.44|104.84|107.16|104.56|0
1641521640000|2022-01-07 02:14:00|107.27|104.67|107.27|104.67|107.27|104.67|107.21|104.61|0
1641521650000|2022-01-07 02:14:10|107.21|104.61|107.16|104.56|107.21|104.61|107.16|104.56|0
1641521660000|2022-01-07 02:14:20|107.04|104.44|107.04|104.44|107.04|104.44|107.04|104.44|0
1641521670000|2022-01-07 02:14:30|107.16|104.56|107.38|104.78|107.38|104.78|107.16|104.56|0
1641521680000|2022-01-07 02:14:40|107.49|104.89|107.27|104.67|107.49|104.89|107.27|104.67|0
1641521690000|2022-01-07 02:14:50|107.21|104.61|107.27|104.67|107.27|104.67|107.16|104.56|0
1641521700000|2022-01-07 02:15:00|107.38|104.78|107.38|104.78|107.38|104.78|107.38|104.78|0
1641521710000|2022-01-07 02:15:10|107.27|104.67|107.27|104.67|107.38|104.78|107.27|104.67|0
1641521720000|2022-01-07 02:15:20|107.21|104.61|107.04|104.44|107.21|104.61|107.04|104.44|0
1641521730000|2022-01-07 02:15:30|106.93|104.33|106.93|104.33|106.93|104.33|106.93|104.33|0
1641521740000|2022-01-07 02:15:40|106.87|104.27|106.93|104.33|106.93|104.33|106.87|104.27|0
1641521750000|2022-01-07 02:15:50|107.04|104.44|107.1|104.5|107.1|104.5|107.04|104.44|0
1641521760000|2022-01-07 02:16:00|107.16|104.56|107.04|104.44|107.16|104.56|107.04|104.44|0
1641521770000|2022-01-07 02:16:10|106.93|104.33|106.71|104.11|106.93|104.33|106.71|104.11|0
1641521780000|2022-01-07 02:16:20|106.59|103.99|106.37|103.77|106.59|103.99|106.37|103.77|0
1641521790000|2022-01-07 02:16:30|106.26|103.66|106.26|103.66|106.37|103.77|106.26|103.66|0
1641521800000|2022-01-07 02:16:40|106.31|103.71|106.26|103.66|106.31|103.71|106.26|103.66|0
1641521810000|2022-01-07 02:16:50|106.37|103.77|106.31|103.71|106.37|103.77|106.26|103.66|0
1641521820000|2022-01-07 02:17:00|106.26|103.66|106.04|103.44|106.26|103.66|105.92|103.32|0
1641521830000|2022-01-07 02:17:10|106.15|103.55|106.15|103.55|106.15|103.55|105.92|103.32|0
1641521840000|2022-01-07 02:17:20|106.2|103.6|106.2|103.6|106.26|103.66|106.15|103.55|0
1641521850000|2022-01-07 02:17:30|106.26|103.66|106.48|103.88|106.48|103.88|106.26|103.66|0
1641521860000|2022-01-07 02:17:40|106.54|103.94|106.59|103.99|106.59|103.99|106.54|103.94|0
1641521870000|2022-01-07 02:17:50|106.71|104.11|106.59|103.99|106.71|104.11|106.59|103.99|0
1641521880000|2022-01-07 02:18:00|106.71|104.11|106.59|103.99|106.71|104.11|106.59|103.99|0
1641521900000|2022-01-07 02:18:20|106.71|104.11|106.54|103.94|106.71|104.11|106.54|103.94|0
1641521910000|2022-01-07 02:18:30|106.59|103.99|106.59|103.99|106.59|103.99|106.59|103.99|0
1641521920000|2022-01-07 02:18:40|106.65|104.05|106.48|103.88|106.65|104.05|106.48|103.88|0
1641521930000|2022-01-07 02:18:50|106.53|103.93|106.59|103.99|106.7|104.1|106.53|103.93|0
1641521940000|2022-01-07 02:19:00|106.65|104.05|106.7|104.1|106.7|104.1|106.65|104.05|0
1641521960000|2022-01-07 02:19:20|106.65|104.05|106.82|104.22|106.82|104.22|106.65|104.05|0
1641521970000|2022-01-07 02:19:30|106.93|104.33|107.04|104.44|107.04|104.44|106.93|104.33|0
1641521980000|2022-01-07 02:19:40|106.87|104.27|106.93|104.33|106.93|104.33|106.87|104.27|0
1641521990000|2022-01-07 02:19:50|106.7|104.1|106.7|104.1|106.7|104.1|106.59|103.99|0
1641522000000|2022-01-07 02:20:00|106.59|103.99|106.59|103.99|106.59|103.99|106.53|103.93|0
1641522010000|2022-01-07 02:20:10|106.7|104.1|106.7|104.1|106.76|104.16|106.7|104.1|0
1641522020000|2022-01-07 02:20:20|106.76|104.16|106.87|104.27|106.93|104.33|106.76|104.16|0
1641522030000|2022-01-07 02:20:30|106.93|104.33|106.87|104.27|106.93|104.33|106.87|104.27|0
1641522040000|2022-01-07 02:20:40|106.93|104.33|107.15|104.55|107.15|104.55|106.93|104.33|0
1641522050000|2022-01-07 02:20:50|107.04|104.44|107.15|104.55|107.15|104.55|107.04|104.44|0
1641522060000|2022-01-07 02:21:00|107.21|104.61|107.32|104.72|107.32|104.72|107.21|104.61|0
1641522070000|2022-01-07 02:21:10|107.38|104.78|107.38|104.78|107.38|104.78|107.32|104.72|0
1641522080000|2022-01-07 02:21:20|107.26|104.66|107.04|104.44|107.26|104.66|107.04|104.44|0
1641522090000|2022-01-07 02:21:30|107.15|104.55|107.15|104.55|107.15|104.55|107.15|104.55|0
1641522100000|2022-01-07 02:21:40|107.26|104.66|107.38|104.78|107.38|104.78|107.26|104.66|0
1641522110000|2022-01-07 02:21:50|107.26|104.66|107.49|104.89|107.49|104.89|107.26|104.66|0
1641522120000|2022-01-07 02:22:00|107.54|104.94|107.54|104.94|107.54|104.94|107.54|104.94|0
1641522130000|2022-01-07 02:22:10|107.6|105|107.71|105.11|107.71|105.11|107.6|105|0
1641522140000|2022-01-07 02:22:20|107.6|105|107.6|105|107.71|105.11|107.6|105|0
1641522150000|2022-01-07 02:22:30|107.65|105.05|107.6|105|107.65|105.05|107.6|105|0
1641522160000|2022-01-07 02:22:40|107.49|104.89|107.54|104.94|107.54|104.94|107.49|104.89|0
1641522170000|2022-01-07 02:22:50|107.49|104.89|107.6|105|107.6|105|107.49|104.89|0
1641522180000|2022-01-07 02:23:00|107.71|105.11|107.71|105.11|107.71|105.11|107.71|105.11|0
1641522190000|2022-01-07 02:23:10|107.83|105.23|107.94|105.34|107.94|105.34|107.83|105.23|0
1641522200000|2022-01-07 02:23:20|107.88|105.28|107.83|105.23|107.88|105.28|107.83|105.23|0
1641522210000|2022-01-07 02:23:30|107.71|105.11|107.83|105.23|107.83|105.23|107.71|105.11|0
1641522240000|2022-01-07 02:24:00|107.88|105.28|107.71|105.11|107.99|105.39|107.71|105.11|0
1641522250000|2022-01-07 02:24:10|107.82|105.22|107.71|105.11|107.82|105.22|107.71|105.11|0
1641522260000|2022-01-07 02:24:20|107.82|105.22|107.6|105|107.82|105.22|107.6|105|0
1641522270000|2022-01-07 02:24:30|107.65|105.05|107.71|105.11|107.71|105.11|107.65|105.05|0
1641522280000|2022-01-07 02:24:40|107.65|105.05|107.71|105.11|107.71|105.11|107.6|105|0
1641522290000|2022-01-07 02:24:50|107.82|105.22|107.71|105.11|107.82|105.22|107.71|105.11|0
1641522300000|2022-01-07 02:25:00|107.65|105.05|107.6|105|107.71|105.11|107.6|105|0
1641522320000|2022-01-07 02:25:20|107.65|105.05|107.6|105|107.71|105.11|107.6|105|0
1641522330000|2022-01-07 02:25:30|107.49|104.89|107.6|105|107.6|105|107.49|104.89|0
1641522360000|2022-01-07 02:26:00|107.54|104.94|107.6|105|107.6|105|107.54|104.94|0
1641522370000|2022-01-07 02:26:10|107.54|104.94|107.71|105.11|107.71|105.11|107.54|104.94|0
1641522380000|2022-01-07 02:26:20|107.6|105|107.6|105|107.6|105|107.6|105|0
1641522390000|2022-01-07 02:26:30|107.65|105.05|107.6|105|107.65|105.05|107.6|105|0
1641522400000|2022-01-07 02:26:40|107.49|104.89|107.6|105|107.6|105|107.37|104.77|0
1641522410000|2022-01-07 02:26:50|107.65|105.05|107.6|105|107.65|105.05|107.6|105|0
1641522420000|2022-01-07 02:27:00|107.49|104.89|107.49|104.89|107.49|104.89|107.49|104.89|0
1641522430000|2022-01-07 02:27:10|107.37|104.77|107.37|104.77|107.37|104.77|107.37|104.77|0
1641522440000|2022-01-07 02:27:20|107.49|104.89|107.49|104.89|107.49|104.89|107.37|104.77|0
1641522460000|2022-01-07 02:27:40|107.48|104.88|107.65|105.05|107.65|105.05|107.48|104.88|0
1641522470000|2022-01-07 02:27:50|107.6|105|107.48|104.88|107.6|105|107.48|104.88|0
1641522480000|2022-01-07 02:28:00|107.37|104.77|107.37|104.77|107.43|104.83|107.37|104.77|0
1641522490000|2022-01-07 02:28:10|107.48|104.88|107.37|104.77|107.48|104.88|107.37|104.77|0
1641522500000|2022-01-07 02:28:20|107.43|104.83|107.48|104.88|107.48|104.88|107.43|104.83|0
1641522510000|2022-01-07 02:28:30|107.37|104.77|107.37|104.77|107.43|104.83|107.37|104.77|0
1641522520000|2022-01-07 02:28:40|107.48|104.88|107.48|104.88|107.48|104.88|107.43|104.83|0
1641522530000|2022-01-07 02:28:50|107.54|104.94|107.48|104.88|107.54|104.94|107.48|104.88|0
1641522540000|2022-01-07 02:29:00|107.54|104.94|107.48|104.88|107.54|104.94|107.48|104.88|0
1641522550000|2022-01-07 02:29:10|107.6|105|107.6|105|107.6|105|107.48|104.88|0
1641522560000|2022-01-07 02:29:20|107.54|104.94|107.54|104.94|107.54|104.94|107.54|104.94|0
1641522570000|2022-01-07 02:29:30|107.6|105|107.65|105.05|107.65|105.05|107.6|105|0
1641522580000|2022-01-07 02:29:40|107.6|105|107.37|104.77|107.6|105|107.37|104.77|0
1641522600000|2022-01-07 02:30:00|107.26|104.66|107.37|104.77|107.37|104.77|107.26|104.66|0
1641522610000|2022-01-07 02:30:10|107.48|104.88|107.6|105|107.6|105|107.48|104.88|0
1641522620000|2022-01-07 02:30:20|107.48|104.88|107.37|104.77|107.54|104.94|107.37|104.77|0
1641522630000|2022-01-07 02:30:30|107.26|104.66|107.15|104.55|107.26|104.66|107.15|104.55|0
1641522640000|2022-01-07 02:30:40|107.26|104.66|107.15|104.55|107.26|104.66|107.15|104.55|0
1641522650000|2022-01-07 02:30:50|107.03|104.43|107.03|104.43|107.03|104.43|107.03|104.43|0
1641522660000|2022-01-07 02:31:00|107.15|104.55|107.15|104.55|107.15|104.55|107.15|104.55|0
1641522670000|2022-01-07 02:31:10|107.26|104.66|107.37|104.77|107.37|104.77|107.26|104.66|0
1641522680000|2022-01-07 02:31:20|107.26|104.66|107.26|104.66|107.26|104.66|107.26|104.66|0
1641522690000|2022-01-07 02:31:30|107.15|104.55|107.15|104.55|107.15|104.55|107.15|104.55|0
1641522700000|2022-01-07 02:31:40|107.26|104.66|107.26|104.66|107.26|104.66|107.26|104.66|0
1641522710000|2022-01-07 02:31:50|107.37|104.77|107.2|104.6|107.37|104.77|107.2|104.6|0
1641522720000|2022-01-07 02:32:00|107.15|104.55|106.86|104.26|107.15|104.55|106.86|104.26|0
1641522730000|2022-01-07 02:32:10|106.92|104.32|107.03|104.43|107.03|104.43|106.92|104.32|0
1641522740000|2022-01-07 02:32:20|106.92|104.32|106.81|104.21|106.92|104.32|106.81|104.21|0
1641522750000|2022-01-07 02:32:30|106.86|104.26|106.92|104.32|106.92|104.32|106.81|104.21|0
1641522760000|2022-01-07 02:32:40|106.81|104.21|106.81|104.21|106.81|104.21|106.81|104.21|0
1641522770000|2022-01-07 02:32:50|106.75|104.15|106.7|104.1|106.75|104.15|106.7|104.1|0
1641522790000|2022-01-07 02:33:10|106.58|103.98|106.47|103.87|106.58|103.98|106.47|103.87|0
1641522800000|2022-01-07 02:33:20|106.36|103.76|106.47|103.87|106.53|103.93|106.36|103.76|0
1641522810000|2022-01-07 02:33:30|106.58|103.98|106.58|103.98|106.58|103.98|106.58|103.98|0
1641522820000|2022-01-07 02:33:40|106.47|103.87|106.53|103.93|106.53|103.93|106.47|103.87|0
1641522830000|2022-01-07 02:33:50|106.58|103.98|106.58|103.98|106.58|103.98|106.47|103.87|0
1641522840000|2022-01-07 02:34:00|106.41|103.81|106.58|103.98|106.58|103.98|106.41|103.81|0
1641522850000|2022-01-07 02:34:10|106.53|103.93|106.58|103.98|106.58|103.98|106.53|103.93|0
1641522860000|2022-01-07 02:34:20|106.7|104.1|106.7|104.1|106.7|104.1|106.7|104.1|0
1641522870000|2022-01-07 02:34:30|106.86|104.26|106.92|104.32|106.92|104.32|106.86|104.26|0
1641522880000|2022-01-07 02:34:40|106.81|104.21|106.81|104.21|106.81|104.21|106.81|104.21|0
1641522890000|2022-01-07 02:34:50|106.75|104.15|106.75|104.15|106.75|104.15|106.75|104.15|0
1641522900000|2022-01-07 02:35:00|106.81|104.21|106.81|104.21|106.81|104.21|106.81|104.21|0
1641522910000|2022-01-07 02:35:10|106.92|104.32|107.03|104.43|107.03|104.43|106.92|104.32|0
1641522920000|2022-01-07 02:35:20|106.92|104.32|106.92|104.32|106.92|104.32|106.92|104.32|0
1641522930000|2022-01-07 02:35:30|106.81|104.21|106.81|104.21|106.92|104.32|106.81|104.21|0
1641522940000|2022-01-07 02:35:40|106.69|104.09|106.58|103.98|106.69|104.09|106.52|103.92|0
1641522950000|2022-01-07 02:35:50|106.64|104.04|106.75|104.15|106.75|104.15|106.64|104.04|0
1641522960000|2022-01-07 02:36:00|106.69|104.09|106.41|103.81|106.69|104.09|106.41|103.81|0
1641522970000|2022-01-07 02:36:10|106.36|103.76|106.36|103.76|106.41|103.81|106.36|103.76|0
1641522980000|2022-01-07 02:36:20|106.25|103.65|106.13|103.53|106.25|103.65|106.13|103.53|0
1641522990000|2022-01-07 02:36:30|106.02|103.42|106.13|103.53|106.13|103.53|106.02|103.42|0
1641523000000|2022-01-07 02:36:40|106.25|103.65|106.36|103.76|106.47|103.87|106.25|103.65|0
1641523010000|2022-01-07 02:36:50|106.47|103.87|106.47|103.87|106.58|103.98|106.47|103.87|0
1641523020000|2022-01-07 02:37:00|106.36|103.76|106.25|103.65|106.41|103.81|106.25|103.65|0
1641523030000|2022-01-07 02:37:10|106.13|103.53|106.25|103.65|106.25|103.65|106.13|103.53|0
1641523040000|2022-01-07 02:37:20|106.36|103.76|106.36|103.76|106.36|103.76|106.36|103.76|0
1641523050000|2022-01-07 02:37:30|106.3|103.7|106.47|103.87|106.47|103.87|106.3|103.7|0
1641523060000|2022-01-07 02:37:40|106.58|103.98|106.47|103.87|106.58|103.98|106.47|103.87|0
1641523070000|2022-01-07 02:37:50|106.41|103.81|106.36|103.76|106.47|103.87|106.36|103.76|0
1641523090000|2022-01-07 02:38:10|106.41|103.81|106.36|103.76|106.41|103.81|106.36|103.76|0
1641523100000|2022-01-07 02:38:20|106.25|103.65|106.25|103.65|106.25|103.65|106.25|103.65|0
1641523120000|2022-01-07 02:38:40|106.36|103.76|106.36|103.76|106.36|103.76|106.36|103.76|0
1641523130000|2022-01-07 02:38:50|106.25|103.65|106.36|103.76|106.36|103.76|106.25|103.65|0
1641523140000|2022-01-07 02:39:00|106.3|103.7|106.24|103.64|106.3|103.7|106.24|103.64|0
1641523150000|2022-01-07 02:39:10|106.19|103.59|106.13|103.53|106.24|103.64|106.13|103.53|0
1641523160000|2022-01-07 02:39:20|106.24|103.64|106.24|103.64|106.24|103.64|106.24|103.64|0
1641523170000|2022-01-07 02:39:30|106.19|103.59|106.19|103.59|106.24|103.64|106.19|103.59|0
1641523180000|2022-01-07 02:39:40|106.24|103.64|106.19|103.59|106.24|103.64|106.19|103.59|0
1641523190000|2022-01-07 02:39:50|106.02|103.42|106.02|103.42|106.02|103.42|106.02|103.42|0
1641523200000|2022-01-07 02:40:00|106.13|103.53|106.36|103.76|106.36|103.76|106.13|103.53|0
1641523210000|2022-01-07 02:40:10|106.47|103.87|106.52|103.92|106.58|103.98|106.47|103.87|0
1641523220000|2022-01-07 02:40:20|106.47|103.87|106.52|103.92|106.58|103.98|106.47|103.87|0
1641523230000|2022-01-07 02:40:30|106.58|103.98|106.58|103.98|106.58|103.98|106.58|103.98|0
1641523240000|2022-01-07 02:40:40|106.52|103.92|106.47|103.87|106.52|103.92|106.36|103.76|0
1641523250000|2022-01-07 02:40:50|106.41|103.81|106.47|103.87|106.47|103.87|106.41|103.81|0
1641523260000|2022-01-07 02:41:00|106.36|103.76|106.47|103.87|106.47|103.87|106.36|103.76|0
1641523270000|2022-01-07 02:41:10|106.36|103.76|106.41|103.81|106.41|103.81|106.36|103.76|0
1641523280000|2022-01-07 02:41:20|106.47|103.87|106.36|103.76|106.47|103.87|106.36|103.76|0
1641523290000|2022-01-07 02:41:30|106.35|103.75|106.35|103.75|106.35|103.75|106.35|103.75|0
1641523320000|2022-01-07 02:42:00|106.41|103.81|106.58|103.98|106.58|103.98|106.41|103.81|0
1641523330000|2022-01-07 02:42:10|106.69|104.09|106.69|104.09|106.69|104.09|106.69|104.09|0
1641523340000|2022-01-07 02:42:20|106.63|104.03|106.69|104.09|106.69|104.09|106.63|104.03|0
1641523350000|2022-01-07 02:42:30|106.63|104.03|106.63|104.03|106.63|104.03|106.63|104.03|0
1641523360000|2022-01-07 02:42:40|106.69|104.09|106.52|103.92|106.69|104.09|106.47|103.87|0
1641523370000|2022-01-07 02:42:50|106.58|103.98|106.63|104.03|106.69|104.09|106.58|103.98|0
1641523380000|2022-01-07 02:43:00|106.69|104.09|106.58|103.98|106.69|104.09|106.58|103.98|0
1641523390000|2022-01-07 02:43:10|106.69|104.09|106.58|103.98|106.69|104.09|106.58|103.98|0
1641523400000|2022-01-07 02:43:20|106.69|104.09|106.58|103.98|106.69|104.09|106.58|103.98|0
1641523410000|2022-01-07 02:43:30|106.69|104.09|106.58|103.98|106.69|104.09|106.58|103.98|0
1641523420000|2022-01-07 02:43:40|106.47|103.87|106.47|103.87|106.47|103.87|106.41|103.81|0
1641523430000|2022-01-07 02:43:50|106.41|103.81|106.47|103.87|106.47|103.87|106.41|103.81|0
1641523460000|2022-01-07 02:44:20|106.41|103.81|106.46|103.86|106.46|103.86|106.41|103.81|0
1641523470000|2022-01-07 02:44:30|106.58|103.98|106.58|103.98|106.58|103.98|106.58|103.98|0
1641523480000|2022-01-07 02:44:40|106.69|104.09|106.8|104.2|106.8|104.2|106.69|104.09|0
1641523490000|2022-01-07 02:44:50|106.69|104.09|106.69|104.09|106.69|104.09|106.69|104.09|0
1641523500000|2022-01-07 02:45:00|106.58|103.98|106.58|103.98|106.69|104.09|106.58|103.98|0
1641523510000|2022-01-07 02:45:10|106.52|103.92|106.52|103.92|106.58|103.98|106.46|103.86|0
1641523520000|2022-01-07 02:45:20|106.46|103.86|106.46|103.86|106.58|103.98|106.46|103.86|0
1641523530000|2022-01-07 02:45:30|106.58|103.98|106.52|103.92|106.58|103.98|106.52|103.92|0
1641523540000|2022-01-07 02:45:40|106.46|103.86|106.46|103.86|106.46|103.86|106.46|103.86|0
1641523550000|2022-01-07 02:45:50|106.35|103.75|106.35|103.75|106.35|103.75|106.29|103.69|0
1641523560000|2022-01-07 02:46:00|106.46|103.86|106.41|103.81|106.46|103.86|106.41|103.81|0
1641523570000|2022-01-07 02:46:10|106.35|103.75|106.35|103.75|106.35|103.75|106.35|103.75|0
1641523580000|2022-01-07 02:46:20|106.24|103.64|106.24|103.64|106.24|103.64|106.24|103.64|0
1641523590000|2022-01-07 02:46:30|106.18|103.58|106.13|103.53|106.18|103.58|106.13|103.53|0
1641523600000|2022-01-07 02:46:40|106.24|103.64|106.13|103.53|106.24|103.64|106.13|103.53|0
1641523610000|2022-01-07 02:46:50|106.18|103.58|106.24|103.64|106.24|103.64|106.18|103.58|0
1641523630000|2022-01-07 02:47:10|106.29|103.69|106.35|103.75|106.35|103.75|106.24|103.64|0
1641523640000|2022-01-07 02:47:20|106.29|103.69|106.35|103.75|106.35|103.75|106.29|103.69|0
1641523650000|2022-01-07 02:47:30|106.46|103.86|106.46|103.86|106.46|103.86|106.46|103.86|0
1641523660000|2022-01-07 02:47:40|106.57|103.97|106.46|103.86|106.57|103.97|106.46|103.86|0
1641523670000|2022-01-07 02:47:50|106.63|104.03|106.69|104.09|106.69|104.09|106.63|104.03|0
1641523680000|2022-01-07 02:48:00|106.63|104.03|106.57|103.97|106.63|104.03|106.57|103.97|0
1641523690000|2022-01-07 02:48:10|106.69|104.09|106.57|103.97|106.69|104.09|106.57|103.97|0
1641523700000|2022-01-07 02:48:20|106.69|104.09|106.69|104.09|106.69|104.09|106.69|104.09|0
1641523710000|2022-01-07 02:48:30|106.63|104.03|106.69|104.09|106.69|104.09|106.63|104.03|0
1641523720000|2022-01-07 02:48:40|106.74|104.14|106.63|104.03|106.74|104.14|106.63|104.03|0
1641523730000|2022-01-07 02:48:50|106.57|103.97|106.63|104.03|106.63|104.03|106.57|103.97|0
1641523740000|2022-01-07 02:49:00|106.57|103.97|106.46|103.86|106.57|103.97|106.46|103.86|0
1641523750000|2022-01-07 02:49:10|106.57|103.97|106.57|103.97|106.57|103.97|106.57|103.97|0
1641523760000|2022-01-07 02:49:20|106.63|104.03|106.69|104.09|106.69|104.09|106.63|104.03|0
1641523780000|2022-01-07 02:49:40|106.8|104.2|106.8|104.2|106.8|104.2|106.8|104.2|0
1641523800000|2022-01-07 02:50:00|106.91|104.31|107.02|104.42|107.02|104.42|106.91|104.31|0
1641523810000|2022-01-07 02:50:10|107.13|104.53|107.02|104.42|107.13|104.53|107.02|104.42|0
1641523820000|2022-01-07 02:50:20|107.08|104.48|107.13|104.53|107.13|104.53|107.08|104.48|0
1641523830000|2022-01-07 02:50:30|107.25|104.65|107.19|104.59|107.25|104.65|107.19|104.59|0
1641523840000|2022-01-07 02:50:40|107.13|104.53|107.02|104.42|107.13|104.53|107.02|104.42|0
1641523860000|2022-01-07 02:51:00|107.13|104.53|106.91|104.31|107.13|104.53|106.91|104.31|0
1641523870000|2022-01-07 02:51:10|107.02|104.42|107.07|104.47|107.07|104.47|107.02|104.42|0
1641523880000|2022-01-07 02:51:20|107.13|104.53|107.13|104.53|107.13|104.53|107.13|104.53|0
1641523890000|2022-01-07 02:51:30|107.19|104.59|107.13|104.53|107.24|104.64|107.13|104.53|0
1641523900000|2022-01-07 02:51:40|107.24|104.64|107.19|104.59|107.24|104.64|107.19|104.59|0
1641523910000|2022-01-07 02:51:50|107.24|104.64|107.36|104.76|107.36|104.76|107.24|104.64|0
1641523920000|2022-01-07 02:52:00|107.24|104.64|107.24|104.64|107.24|104.64|107.24|104.64|0
1641523940000|2022-01-07 02:52:20|107.13|104.53|107.19|104.59|107.19|104.59|107.13|104.53|0
1641523950000|2022-01-07 02:52:30|107.13|104.53|107.13|104.53|107.19|104.59|107.13|104.53|0
1641523960000|2022-01-07 02:52:40|107.19|104.59|107.19|104.59|107.19|104.59|107.19|104.59|0
1641523970000|2022-01-07 02:52:50|107.13|104.53|107.13|104.53|107.13|104.53|107.13|104.53|0
1641523990000|2022-01-07 02:53:10|107.19|104.59|107.19|104.59|107.19|104.59|107.19|104.59|0
1641524000000|2022-01-07 02:53:20|107.13|104.53|107.36|104.76|107.36|104.76|107.13|104.53|0
1641524010000|2022-01-07 02:53:30|107.24|104.64|107.36|104.76|107.36|104.76|107.24|104.64|0
1641524020000|2022-01-07 02:53:40|107.47|104.87|107.69|105.09|107.69|105.09|107.47|104.87|0
1641524030000|2022-01-07 02:53:50|107.58|104.98|107.58|104.98|107.58|104.98|107.58|104.98|0
1641524050000|2022-01-07 02:54:10|107.69|105.09|107.69|105.09|107.69|105.09|107.69|105.09|0
1641524060000|2022-01-07 02:54:20|107.75|105.15|107.69|105.09|107.75|105.15|107.69|105.09|0
1641524080000|2022-01-07 02:54:40|107.63|105.03|107.69|105.09|107.69|105.09|107.63|105.03|0
1641524090000|2022-01-07 02:54:50|107.58|104.98|107.63|105.03|107.63|105.03|107.58|104.98|0
1641524100000|2022-01-07 02:55:00|107.58|104.98|107.69|105.09|107.75|105.15|107.58|104.98|0
1641524110000|2022-01-07 02:55:10|107.81|105.21|107.75|105.15|107.81|105.21|107.75|105.15|0
1641524120000|2022-01-07 02:55:20|107.69|105.09|107.81|105.21|107.81|105.21|107.69|105.09|0
1641524130000|2022-01-07 02:55:30|107.75|105.15|107.81|105.21|107.81|105.21|107.75|105.15|0
1641524140000|2022-01-07 02:55:40|107.69|105.09|107.75|105.15|107.75|105.15|107.69|105.09|0
1641524150000|2022-01-07 02:55:50|107.8|105.2|107.92|105.32|107.97|105.37|107.8|105.2|0
1641524160000|2022-01-07 02:56:00|107.97|105.37|107.92|105.32|107.97|105.37|107.92|105.32|0
1641524170000|2022-01-07 02:56:10|108.26|105.66|108.37|105.77|108.37|105.77|108.26|105.66|0
1641524190000|2022-01-07 02:56:30|108.48|105.88|108.37|105.77|108.48|105.88|108.37|105.77|0
1641524200000|2022-01-07 02:56:40|108.31|105.71|108.31|105.71|108.31|105.71|108.31|105.71|0
1641524210000|2022-01-07 02:56:50|108.26|105.66|108.26|105.66|108.26|105.66|108.26|105.66|0
1641524220000|2022-01-07 02:57:00|108.14|105.54|108.14|105.54|108.26|105.66|108.14|105.54|0
1641524230000|2022-01-07 02:57:10|108.26|105.66|108.26|105.66|108.26|105.66|108.26|105.66|0
1641524240000|2022-01-07 02:57:20|108.14|105.54|108.26|105.66|108.26|105.66|108.14|105.54|0
1641524270000|2022-01-07 02:57:50|108.14|105.54|108.03|105.43|108.14|105.54|108.03|105.43|0
1641524280000|2022-01-07 02:58:00|108.08|105.48|108.14|105.54|108.14|105.54|108.08|105.48|0
1641524290000|2022-01-07 02:58:10|108.08|105.48|108.14|105.54|108.14|105.54|108.08|105.48|0
1641524300000|2022-01-07 02:58:20|108.03|105.43|108.03|105.43|108.03|105.43|108.03|105.43|0
1641524320000|2022-01-07 02:58:40|108.14|105.54|108.08|105.48|108.14|105.54|108.08|105.48|0
1641524330000|2022-01-07 02:58:50|108.03|105.43|108.03|105.43|108.08|105.48|108.03|105.43|0
1641524340000|2022-01-07 02:59:00|108.08|105.48|108.2|105.6|108.2|105.6|108.08|105.48|0
1641524350000|2022-01-07 02:59:10|108.14|105.54|108.2|105.6|108.25|105.65|108.14|105.54|0
1641524360000|2022-01-07 02:59:20|108.14|105.54|108.14|105.54|108.14|105.54|108.14|105.54|0
1641524370000|2022-01-07 02:59:30|108.03|105.43|108.03|105.43|108.03|105.43|108.03|105.43|0
1641524380000|2022-01-07 02:59:40|107.92|105.32|107.92|105.32|107.92|105.32|107.92|105.32|0
1641524390000|2022-01-07 02:59:50|108.14|105.54|108.14|105.54|108.14|105.54|108.14|105.54|0
1641524400000|2022-01-07 03:00:00|108.25|105.65|108.25|105.65|108.25|105.65|108.25|105.65|0
1641524410000|2022-01-07 03:00:10|108.14|105.54|108.03|105.43|108.14|105.54|108.03|105.43|0
1641524430000|2022-01-07 03:00:30|108.08|105.48|108.03|105.43|108.08|105.48|108.03|105.43|0
1641524440000|2022-01-07 03:00:40|107.97|105.37|107.97|105.37|107.97|105.37|107.97|105.37|0
1641524450000|2022-01-07 03:00:50|108.03|105.43|108.03|105.43|108.03|105.43|108.03|105.43|0
1641524460000|2022-01-07 03:01:00|107.91|105.31|107.86|105.26|107.91|105.31|107.8|105.2|0
1641524470000|2022-01-07 03:01:10|107.8|105.2|107.69|105.09|107.8|105.2|107.69|105.09|0
1641524480000|2022-01-07 03:01:20|107.8|105.2|107.8|105.2|107.8|105.2|107.8|105.2|0
1641524490000|2022-01-07 03:01:30|107.74|105.14|107.74|105.14|107.8|105.2|107.74|105.14|0
1641524500000|2022-01-07 03:01:40|107.8|105.2|107.91|105.31|107.91|105.31|107.8|105.2|0
1641524510000|2022-01-07 03:01:50|107.8|105.2|107.8|105.2|107.86|105.26|107.8|105.2|0
1641524520000|2022-01-07 03:02:00|107.86|105.26|107.91|105.31|107.91|105.31|107.86|105.26|0
1641524530000|2022-01-07 03:02:10|108.03|105.43|108.08|105.48|108.08|105.48|108.03|105.43|0
1641524540000|2022-01-07 03:02:20|108.14|105.54|108.03|105.43|108.14|105.54|108.03|105.43|0
1641524560000|2022-01-07 03:02:40|107.91|105.31|107.91|105.31|107.91|105.31|107.91|105.31|0
1641524570000|2022-01-07 03:02:50|107.85|105.25|107.91|105.31|107.91|105.31|107.85|105.25|0
1641524580000|2022-01-07 03:03:00|107.97|105.37|108.03|105.43|108.03|105.43|107.97|105.37|0
1641524590000|2022-01-07 03:03:10|108.14|105.54|108.14|105.54|108.14|105.54|108.14|105.54|0
1641524600000|2022-01-07 03:03:20|108.03|105.43|108.03|105.43|108.03|105.43|108.03|105.43|0
1641524610000|2022-01-07 03:03:30|108.14|105.54|108.08|105.48|108.14|105.54|108.08|105.48|0
1641524620000|2022-01-07 03:03:40|108.14|105.54|108.19|105.59|108.25|105.65|108.14|105.54|0
1641524630000|2022-01-07 03:03:50|108.25|105.65|108.25|105.65|108.25|105.65|108.25|105.65|0
1641524640000|2022-01-07 03:04:00|108.36|105.76|108.31|105.71|108.36|105.76|108.25|105.65|0
1641524650000|2022-01-07 03:04:10|108.36|105.76|108.25|105.65|108.36|105.76|108.25|105.65|0
1641524670000|2022-01-07 03:04:30|108.14|105.54|108.02|105.42|108.14|105.54|108.02|105.42|0
1641524680000|2022-01-07 03:04:40|107.91|105.31|107.91|105.31|107.91|105.31|107.91|105.31|0
1641524700000|2022-01-07 03:05:00|108.02|105.42|108.02|105.42|108.02|105.42|108.02|105.42|0
1641524710000|2022-01-07 03:05:10|108.14|105.54|108.25|105.65|108.25|105.65|108.14|105.54|0
1641524720000|2022-01-07 03:05:20|108.36|105.76|108.36|105.76|108.42|105.82|108.36|105.76|0
1641524730000|2022-01-07 03:05:30|108.48|105.88|108.48|105.88|108.48|105.88|108.48|105.88|0
1641524740000|2022-01-07 03:05:40|108.36|105.76|108.42|105.82|108.42|105.82|108.36|105.76|0
1641524750000|2022-01-07 03:05:50|108.48|105.88|108.48|105.88|108.59|105.99|108.48|105.88|0
1641524770000|2022-01-07 03:06:10|108.53|105.93|108.48|105.88|108.53|105.93|108.48|105.88|0
1641524780000|2022-01-07 03:06:20|108.36|105.76|108.36|105.76|108.36|105.76|108.36|105.76|0
1641524790000|2022-01-07 03:06:30|108.42|105.82|108.36|105.76|108.48|105.88|108.36|105.76|0
1641524810000|2022-01-07 03:06:50|108.25|105.65|108.3|105.7|108.3|105.7|108.14|105.54|0
1641524820000|2022-01-07 03:07:00|108.36|105.76|108.36|105.76|108.36|105.76|108.36|105.76|0
1641524840000|2022-01-07 03:07:20|108.42|105.82|108.36|105.76|108.48|105.88|108.36|105.76|0
1641524870000|2022-01-07 03:07:50|108.47|105.87|108.47|105.87|108.47|105.87|108.47|105.87|0
1641524880000|2022-01-07 03:08:00|108.59|105.99|108.59|105.99|108.59|105.99|108.59|105.99|0
1641524890000|2022-01-07 03:08:10|108.47|105.87|108.47|105.87|108.47|105.87|108.47|105.87|0
1641524900000|2022-01-07 03:08:20|108.36|105.76|108.36|105.76|108.36|105.76|108.36|105.76|0
1641524910000|2022-01-07 03:08:30|108.47|105.87|108.47|105.87|108.47|105.87|108.47|105.87|0
1641524920000|2022-01-07 03:08:40|108.36|105.76|108.36|105.76|108.42|105.82|108.36|105.76|0
1641524940000|2022-01-07 03:09:00|108.3|105.7|108.36|105.76|108.42|105.82|108.3|105.7|0
1641524950000|2022-01-07 03:09:10|108.3|105.7|108.3|105.7|108.3|105.7|108.25|105.65|0
1641524960000|2022-01-07 03:09:20|108.25|105.65|108.36|105.76|108.36|105.76|108.25|105.65|0
1641524970000|2022-01-07 03:09:30|108.25|105.65|108.19|105.59|108.25|105.65|108.19|105.59|0
1641524980000|2022-01-07 03:09:40|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1641524990000|2022-01-07 03:09:50|108.08|105.48|108.13|105.53|108.13|105.53|108.08|105.48|0
1641525000000|2022-01-07 03:10:00|108.02|105.42|108.13|105.53|108.13|105.53|108.02|105.42|0
1641525010000|2022-01-07 03:10:10|108.02|105.42|108.08|105.48|108.08|105.48|108.02|105.42|0
1641525020000|2022-01-07 03:10:20|108.02|105.42|107.8|105.2|108.02|105.42|107.8|105.2|0
1641525030000|2022-01-07 03:10:30|107.91|105.31|107.91|105.31|107.91|105.31|107.91|105.31|0
1641525040000|2022-01-07 03:10:40|107.85|105.25|107.91|105.31|107.91|105.31|107.85|105.25|0
1641525050000|2022-01-07 03:10:50|108.02|105.42|108.02|105.42|108.02|105.42|107.96|105.36|0
1641525060000|2022-01-07 03:11:00|108.08|105.48|108.02|105.42|108.08|105.48|108.02|105.42|0
1641525090000|2022-01-07 03:11:30|107.91|105.31|107.91|105.31|107.91|105.31|107.91|105.31|0
1641525100000|2022-01-07 03:11:40|107.96|105.36|107.96|105.36|107.96|105.36|107.96|105.36|0
1641525110000|2022-01-07 03:11:50|107.91|105.31|107.91|105.31|107.96|105.36|107.91|105.31|0
1641525120000|2022-01-07 03:12:00|108.02|105.42|108.02|105.42|108.02|105.42|108.02|105.42|0
1641525130000|2022-01-07 03:12:10|108.07|105.47|108.13|105.53|108.13|105.53|108.07|105.47|0
1641525140000|2022-01-07 03:12:20|108.25|105.65|108.02|105.42|108.25|105.65|108.02|105.42|0
1641525160000|2022-01-07 03:12:40|107.96|105.36|108.02|105.42|108.02|105.42|107.96|105.36|0
1641525170000|2022-01-07 03:12:50|107.91|105.31|107.96|105.36|108.02|105.42|107.91|105.31|0
1641525180000|2022-01-07 03:13:00|108.02|105.42|108.02|105.42|108.02|105.42|108.02|105.42|0
1641525190000|2022-01-07 03:13:10|107.91|105.31|108.02|105.42|108.02|105.42|107.91|105.31|0
1641525200000|2022-01-07 03:13:20|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1641525210000|2022-01-07 03:13:30|108.02|105.42|108.02|105.42|108.02|105.42|108.02|105.42|0
1641525230000|2022-01-07 03:13:50|107.91|105.31|107.96|105.36|107.96|105.36|107.91|105.31|0
1641525240000|2022-01-07 03:14:00|107.91|105.31|108.02|105.42|108.02|105.42|107.91|105.31|0
1641525250000|2022-01-07 03:14:10|107.91|105.31|108.02|105.42|108.02|105.42|107.91|105.31|0
1641525270000|2022-01-07 03:14:30|108.13|105.53|108.02|105.42|108.13|105.53|108.02|105.42|0
1641525280000|2022-01-07 03:14:40|108.07|105.47|108.07|105.47|108.07|105.47|108.07|105.47|0
1641525290000|2022-01-07 03:14:50|108.02|105.42|107.91|105.31|108.02|105.42|107.91|105.31|0
1641525300000|2022-01-07 03:15:00|107.96|105.36|108.02|105.42|108.02|105.42|107.91|105.31|0
1641525310000|2022-01-07 03:15:10|107.91|105.31|107.96|105.36|107.96|105.36|107.91|105.31|0
1641525320000|2022-01-07 03:15:20|108.02|105.42|108.02|105.42|108.02|105.42|108.02|105.42|0
1641525340000|2022-01-07 03:15:40|108.07|105.47|108.13|105.53|108.13|105.53|108.07|105.47|0
1641525360000|2022-01-07 03:16:00|108.24|105.64|108.24|105.64|108.24|105.64|108.24|105.64|0
1641525370000|2022-01-07 03:16:10|108.3|105.7|108.3|105.7|108.3|105.7|108.3|105.7|0
1641525380000|2022-01-07 03:16:20|108.24|105.64|108.24|105.64|108.24|105.64|108.24|105.64|0
1641525390000|2022-01-07 03:16:30|108.18|105.58|108.13|105.53|108.18|105.58|108.13|105.53|0
1641525400000|2022-01-07 03:16:40|108.02|105.42|108.02|105.42|108.02|105.42|108.02|105.42|0
1641525410000|2022-01-07 03:16:50|108.07|105.47|108.02|105.42|108.07|105.47|108.02|105.42|0
1641525420000|2022-01-07 03:17:00|107.9|105.3|107.9|105.3|107.9|105.3|107.9|105.3|0
1641525430000|2022-01-07 03:17:10|107.96|105.36|108.02|105.42|108.02|105.42|107.96|105.36|0
1641525440000|2022-01-07 03:17:20|108.13|105.53|108.07|105.47|108.13|105.53|108.07|105.47|0
1641525450000|2022-01-07 03:17:30|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1641525460000|2022-01-07 03:17:40|108.02|105.42|107.9|105.3|108.02|105.42|107.9|105.3|0
1641525470000|2022-01-07 03:17:50|107.79|105.19|107.79|105.19|107.79|105.19|107.79|105.19|0
1641525490000|2022-01-07 03:18:10|107.68|105.08|107.79|105.19|107.79|105.19|107.68|105.08|0
1641525500000|2022-01-07 03:18:20|107.73|105.13|107.68|105.08|107.73|105.13|107.68|105.08|0
1641525510000|2022-01-07 03:18:30|107.79|105.19|107.9|105.3|107.9|105.3|107.79|105.19|0
1641525520000|2022-01-07 03:18:40|107.79|105.19|107.68|105.08|107.79|105.19|107.68|105.08|0
1641525530000|2022-01-07 03:18:50|107.73|105.13|107.68|105.08|107.73|105.13|107.68|105.08|0
1641525540000|2022-01-07 03:19:00|107.79|105.19|107.79|105.19|107.79|105.19|107.79|105.19|0
1641525550000|2022-01-07 03:19:10|107.84|105.24|107.79|105.19|107.84|105.24|107.79|105.19|0
1641525570000|2022-01-07 03:19:30|107.9|105.3|107.9|105.3|107.9|105.3|107.9|105.3|0
1641525580000|2022-01-07 03:19:40|107.68|105.08|107.73|105.13|107.73|105.13|107.68|105.08|0
1641525590000|2022-01-07 03:19:50|107.79|105.19|108.13|105.53|108.13|105.53|107.79|105.19|0
1641525600000|2022-01-07 03:20:00|108.35|105.75|108.24|105.64|108.35|105.75|108.13|105.53|0
1641525610000|2022-01-07 03:20:10|108.35|105.75|108.35|105.75|108.35|105.75|108.24|105.64|0
1641525620000|2022-01-07 03:20:20|108.47|105.87|108.35|105.75|108.47|105.87|108.29|105.69|0
1641525630000|2022-01-07 03:20:30|108.41|105.81|108.41|105.81|108.41|105.81|108.41|105.81|0
1641525640000|2022-01-07 03:20:40|108.35|105.75|108.24|105.64|108.35|105.75|108.24|105.64|0
1641525650000|2022-01-07 03:20:50|108.13|105.53|108.24|105.64|108.24|105.64|108.13|105.53|0
1641525660000|2022-01-07 03:21:00|108.18|105.58|108.18|105.58|108.18|105.58|108.13|105.53|0
1641525670000|2022-01-07 03:21:10|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1641525680000|2022-01-07 03:21:20|108.18|105.58|108.13|105.53|108.18|105.58|108.13|105.53|0
1641525690000|2022-01-07 03:21:30|108.24|105.64|108.24|105.64|108.24|105.64|108.24|105.64|0
1641525700000|2022-01-07 03:21:40|108.35|105.75|108.58|105.98|108.58|105.98|108.35|105.75|0
1641525710000|2022-01-07 03:21:50|108.47|105.87|108.47|105.87|108.47|105.87|108.47|105.87|0
1641525720000|2022-01-07 03:22:00|108.52|105.92|108.52|105.92|108.58|105.98|108.52|105.92|0
1641525730000|2022-01-07 03:22:10|108.58|105.98|108.47|105.87|108.58|105.98|108.47|105.87|0
1641525750000|2022-01-07 03:22:30|108.41|105.81|108.35|105.75|108.47|105.87|108.35|105.75|0
1641525760000|2022-01-07 03:22:40|108.41|105.81|108.41|105.81|108.47|105.87|108.41|105.81|0
1641525770000|2022-01-07 03:22:50|108.47|105.87|108.47|105.87|108.47|105.87|108.47|105.87|0
1641525780000|2022-01-07 03:23:00|108.35|105.75|108.35|105.75|108.35|105.75|108.35|105.75|0
1641525790000|2022-01-07 03:23:10|108.41|105.81|108.47|105.87|108.47|105.87|108.35|105.75|0
1641525800000|2022-01-07 03:23:20|108.58|105.98|108.58|105.98|108.58|105.98|108.58|105.98|0
1641525810000|2022-01-07 03:23:30|108.52|105.92|108.52|105.92|108.52|105.92|108.52|105.92|0
1641525820000|2022-01-07 03:23:40|108.46|105.86|108.52|105.92|108.52|105.92|108.46|105.86|0
1641525830000|2022-01-07 03:23:50|108.58|105.98|108.58|105.98|108.58|105.98|108.58|105.98|0
1641525840000|2022-01-07 03:24:00|108.75|106.15|108.8|106.2|108.8|106.2|108.75|106.15|0
1641525850000|2022-01-07 03:24:10|108.92|106.32|109.14|106.54|109.14|106.54|108.92|106.32|0
1641525860000|2022-01-07 03:24:20|109.26|106.66|109.37|106.77|109.37|106.77|109.14|106.54|0
1641525870000|2022-01-07 03:24:30|109.26|106.66|109.6|107|109.6|107|109.26|106.66|0
1641525880000|2022-01-07 03:24:40|109.71|107.11|109.71|107.11|109.71|107.11|109.71|107.11|0
1641525890000|2022-01-07 03:24:50|109.94|107.34|109.94|107.34|110.06|107.46|109.83|107.23|0
1641525900000|2022-01-07 03:25:00|110|107.4|110.28|107.68|110.28|107.68|110|107.4|0
1641525910000|2022-01-07 03:25:10|110.17|107.57|109.83|107.23|110.17|107.57|109.83|107.23|0
1641525920000|2022-01-07 03:25:20|109.77|107.17|109.83|107.23|109.83|107.23|109.65|107.05|0
1641525930000|2022-01-07 03:25:30|109.77|107.17|109.6|107|109.77|107.17|109.6|107|0
1641525940000|2022-01-07 03:25:40|109.49|106.89|109.49|106.89|109.49|106.89|109.49|106.89|0
1641525950000|2022-01-07 03:25:50|109.6|107|109.6|107|109.6|107|109.6|107|0
1641525960000|2022-01-07 03:26:00|109.65|107.05|109.6|107|109.65|107.05|109.6|107|0
1641525970000|2022-01-07 03:26:10|109.48|106.88|109.54|106.94|109.54|106.94|109.48|106.88|0
1641525980000|2022-01-07 03:26:20|109.48|106.88|109.26|106.66|109.48|106.88|109.26|106.66|0
1641525990000|2022-01-07 03:26:30|109.2|106.6|109.26|106.66|109.26|106.66|109.2|106.6|0
1641526000000|2022-01-07 03:26:40|109.31|106.71|109.37|106.77|109.37|106.77|109.31|106.71|0
1641526010000|2022-01-07 03:26:50|109.31|106.71|109.37|106.77|109.37|106.77|109.31|106.71|0
1641526020000|2022-01-07 03:27:00|109.26|106.66|109.37|106.77|109.37|106.77|109.26|106.66|0
1641526030000|2022-01-07 03:27:10|109.26|106.66|109.26|106.66|109.26|106.66|109.26|106.66|0
1641526040000|2022-01-07 03:27:20|109.37|106.77|109.48|106.88|109.6|107|109.37|106.77|0
1641526050000|2022-01-07 03:27:30|109.54|106.94|109.6|107|109.6|107|109.54|106.94|0
1641526060000|2022-01-07 03:27:40|109.48|106.88|109.37|106.77|109.48|106.88|109.37|106.77|0
1641526070000|2022-01-07 03:27:50|109.42|106.82|109.37|106.77|109.42|106.82|109.37|106.77|0
1641526080000|2022-01-07 03:28:00|109.48|106.88|109.48|106.88|109.6|107|109.48|106.88|0
1641526090000|2022-01-07 03:28:10|109.6|107|109.6|107|109.6|107|109.54|106.94|0
1641526100000|2022-01-07 03:28:20|109.65|107.05|109.71|107.11|109.71|107.11|109.6|107|0
1641526110000|2022-01-07 03:28:30|109.77|107.17|109.83|107.23|109.83|107.23|109.71|107.11|0
1641526120000|2022-01-07 03:28:40|109.77|107.17|109.77|107.17|109.77|107.17|109.77|107.17|0
1641526130000|2022-01-07 03:28:50|109.83|107.23|109.71|107.11|109.83|107.23|109.71|107.11|0
1641526140000|2022-01-07 03:29:00|109.6|107|109.71|107.11|109.71|107.11|109.6|107|0
1641526150000|2022-01-07 03:29:10|109.82|107.22|109.71|107.11|109.82|107.22|109.71|107.11|0
1641526160000|2022-01-07 03:29:20|109.82|107.22|109.71|107.11|109.82|107.22|109.71|107.11|0
1641526170000|2022-01-07 03:29:30|109.77|107.17|109.71|107.11|109.77|107.17|109.71|107.11|0
1641526180000|2022-01-07 03:29:40|109.82|107.22|109.82|107.22|109.82|107.22|109.82|107.22|0
1641526190000|2022-01-07 03:29:50|109.77|107.17|109.6|107|109.77|107.17|109.6|107|0
1641526200000|2022-01-07 03:30:00|109.71|107.11|109.71|107.11|109.71|107.11|109.65|107.05|0
1641526210000|2022-01-07 03:30:10|109.6|107|109.6|107|109.6|107|109.6|107|0
1641526220000|2022-01-07 03:30:20|109.48|106.88|109.6|107|109.6|107|109.48|106.88|0
1641526230000|2022-01-07 03:30:30|109.48|106.88|109.31|106.71|109.48|106.88|109.31|106.71|0
1641526240000|2022-01-07 03:30:40|109.25|106.65|109.37|106.77|109.37|106.77|109.25|106.65|0
1641526250000|2022-01-07 03:30:50|109.48|106.88|109.6|107|109.6|107|109.48|106.88|0
1641526260000|2022-01-07 03:31:00|109.48|106.88|109.37|106.77|109.48|106.88|109.37|106.77|0
1641526270000|2022-01-07 03:31:10|109.25|106.65|109.31|106.71|109.37|106.77|109.25|106.65|0
1641526280000|2022-01-07 03:31:20|109.37|106.77|109.14|106.54|109.37|106.77|109.14|106.54|0
1641526300000|2022-01-07 03:31:40|109.25|106.65|109.03|106.43|109.25|106.65|109.03|106.43|0
1641526310000|2022-01-07 03:31:50|109.14|106.54|109.03|106.43|109.14|106.54|109.03|106.43|0
1641526320000|2022-01-07 03:32:00|109.14|106.54|109.14|106.54|109.14|106.54|109.14|106.54|0
1641526330000|2022-01-07 03:32:10|109.03|106.43|108.91|106.31|109.03|106.43|108.91|106.31|0
1641526340000|2022-01-07 03:32:20|109.03|106.43|108.8|106.2|109.03|106.43|108.8|106.2|0
1641526350000|2022-01-07 03:32:30|108.91|106.31|108.85|106.25|108.91|106.31|108.8|106.2|0
1641526360000|2022-01-07 03:32:40|108.8|106.2|108.69|106.09|108.8|106.2|108.69|106.09|0
1641526370000|2022-01-07 03:32:50|108.46|105.86|108.57|105.97|108.57|105.97|108.46|105.86|0
1641526380000|2022-01-07 03:33:00|108.51|105.91|108.51|105.91|108.57|105.97|108.46|105.86|0
1641526390000|2022-01-07 03:33:10|108.46|105.86|108.57|105.97|108.57|105.97|108.46|105.86|0
1641526400000|2022-01-07 03:33:20|108.46|105.86|108.57|105.97|108.57|105.97|108.46|105.86|0
1641526410000|2022-01-07 03:33:30|108.46|105.86|108.46|105.86|108.46|105.86|108.46|105.86|0
1641526420000|2022-01-07 03:33:40|108.57|105.97|108.57|105.97|108.57|105.97|108.57|105.97|0
1641526430000|2022-01-07 03:33:50|108.63|106.03|108.68|106.08|108.68|106.08|108.63|106.03|0
1641526450000|2022-01-07 03:34:10|108.8|106.2|108.68|106.08|108.8|106.2|108.68|106.08|0
1641526460000|2022-01-07 03:34:20|108.57|105.97|108.57|105.97|108.57|105.97|108.46|105.86|0
1641526470000|2022-01-07 03:34:30|108.51|105.91|108.57|105.97|108.57|105.97|108.46|105.86|0
1641526480000|2022-01-07 03:34:40|108.68|106.08|108.68|106.08|108.68|106.08|108.68|106.08|0
1641526490000|2022-01-07 03:34:50|108.57|105.97|108.57|105.97|108.57|105.97|108.57|105.97|0
1641526500000|2022-01-07 03:35:00|108.46|105.86|108.46|105.86|108.63|106.03|108.46|105.86|0
1641526510000|2022-01-07 03:35:10|108.34|105.74|108.23|105.63|108.34|105.74|108.23|105.63|0
1641526520000|2022-01-07 03:35:20|108.12|105.52|108.23|105.63|108.23|105.63|108.12|105.52|0
1641526530000|2022-01-07 03:35:30|108.17|105.57|108.29|105.69|108.29|105.69|108.17|105.57|0
1641526540000|2022-01-07 03:35:40|108.34|105.74|108.34|105.74|108.34|105.74|108.34|105.74|0
1641526550000|2022-01-07 03:35:50|108.29|105.69|108.29|105.69|108.29|105.69|108.29|105.69|0
1641526560000|2022-01-07 03:36:00|108.34|105.74|108.34|105.74|108.34|105.74|108.34|105.74|0
1641526570000|2022-01-07 03:36:10|108.4|105.8|108.4|105.8|108.4|105.8|108.34|105.74|0
1641526580000|2022-01-07 03:36:20|108.34|105.74|108.28|105.68|108.34|105.74|108.23|105.63|0
1641526590000|2022-01-07 03:36:30|108.23|105.63|108.23|105.63|108.28|105.68|108.23|105.63|0
1641526610000|2022-01-07 03:36:50|108.12|105.52|108.12|105.52|108.12|105.52|108.12|105.52|0
1641526620000|2022-01-07 03:37:00|108|105.4|108|105.4|108|105.4|107.89|105.29|0
1641526630000|2022-01-07 03:37:10|108.12|105.52|108.23|105.63|108.23|105.63|108.12|105.52|0
1641526640000|2022-01-07 03:37:20|108.28|105.68|108.23|105.63|108.28|105.68|108.23|105.63|0
1641526650000|2022-01-07 03:37:30|108.12|105.52|108.23|105.63|108.23|105.63|108.12|105.52|0
1641526660000|2022-01-07 03:37:40|108.17|105.57|108.23|105.63|108.34|105.74|108.17|105.57|0
1641526670000|2022-01-07 03:37:50|108.28|105.68|108.28|105.68|108.34|105.74|108.28|105.68|0
1641526680000|2022-01-07 03:38:00|108.34|105.74|108.4|105.8|108.46|105.86|108.34|105.74|0
1641526690000|2022-01-07 03:38:10|108.34|105.74|108.34|105.74|108.34|105.74|108.34|105.74|0
1641526700000|2022-01-07 03:38:20|108.46|105.86|108.46|105.86|108.57|105.97|108.46|105.86|0
1641526720000|2022-01-07 03:38:40|108.51|105.91|108.51|105.91|108.57|105.97|108.51|105.91|0
1641526730000|2022-01-07 03:38:50|108.57|105.97|108.57|105.97|108.57|105.97|108.57|105.97|0
1641526750000|2022-01-07 03:39:10|108.45|105.85|108.57|105.97|108.57|105.97|108.45|105.85|0
1641526760000|2022-01-07 03:39:20|108.62|106.02|108.62|106.02|108.62|106.02|108.62|106.02|0
1641526770000|2022-01-07 03:39:30|108.57|105.97|108.62|106.02|108.68|106.08|108.57|105.97|0
1641526780000|2022-01-07 03:39:40|108.57|105.97|108.57|105.97|108.57|105.97|108.57|105.97|0
1641526800000|2022-01-07 03:40:00|108.45|105.85|108.12|105.52|108.45|105.85|108.12|105.52|0
1641526810000|2022-01-07 03:40:10|108.17|105.57|108.23|105.63|108.23|105.63|108.17|105.57|0
1641526820000|2022-01-07 03:40:20|108.28|105.68|108.34|105.74|108.34|105.74|108.28|105.68|0
1641526830000|2022-01-07 03:40:30|108.28|105.68|108.34|105.74|108.34|105.74|108.28|105.68|0
1641526860000|2022-01-07 03:41:00|108.39|105.79|108.23|105.63|108.39|105.79|108.23|105.63|0
1641526910000|2022-01-07 03:41:50|108.28|105.68|108.23|105.63|108.28|105.68|108.23|105.63|0
1641526920000|2022-01-07 03:42:00|108.11|105.51|108.23|105.63|108.23|105.63|108.11|105.51|0
1641526930000|2022-01-07 03:42:10|108.11|105.51|108.11|105.51|108.11|105.51|108.11|105.51|0
1641526940000|2022-01-07 03:42:20|108|105.4|108.11|105.51|108.11|105.51|108|105.4|0
1641526950000|2022-01-07 03:42:30|108.17|105.57|108.17|105.57|108.17|105.57|108.17|105.57|0
1641526960000|2022-01-07 03:42:40|108.23|105.63|108.17|105.57|108.23|105.63|108.17|105.57|0
1641526970000|2022-01-07 03:42:50|108.23|105.63|108.23|105.63|108.23|105.63|108.23|105.63|0
1641526990000|2022-01-07 03:43:10|108.34|105.74|108.34|105.74|108.34|105.74|108.34|105.74|0
1641527000000|2022-01-07 03:43:20|108.23|105.63|108.34|105.74|108.34|105.74|108.23|105.63|0
1641527010000|2022-01-07 03:43:30|108.45|105.85|108.39|105.79|108.45|105.85|108.39|105.79|0
1641527020000|2022-01-07 03:43:40|108.45|105.85|108.57|105.97|108.57|105.97|108.45|105.85|0
1641527040000|2022-01-07 03:44:00|108.62|106.02|108.57|105.97|108.62|106.02|108.57|105.97|0
1641527050000|2022-01-07 03:44:10|108.56|105.96|108.68|106.08|108.68|106.08|108.56|105.96|0
1641527080000|2022-01-07 03:44:40|108.56|105.96|108.56|105.96|108.56|105.96|108.56|105.96|0
1641527090000|2022-01-07 03:44:50|108.45|105.85|108.45|105.85|108.45|105.85|108.45|105.85|0
1641527100000|2022-01-07 03:45:00|108.34|105.74|108.22|105.62|108.34|105.74|108.22|105.62|0
1641527110000|2022-01-07 03:45:10|108.34|105.74|108.28|105.68|108.34|105.74|108.28|105.68|0
1641527120000|2022-01-07 03:45:20|108.34|105.74|108.34|105.74|108.45|105.85|108.34|105.74|0
1641527130000|2022-01-07 03:45:30|108.39|105.79|108.39|105.79|108.39|105.79|108.39|105.79|0
1641527140000|2022-01-07 03:45:40|108.34|105.74|108.34|105.74|108.34|105.74|108.34|105.74|0
1641527150000|2022-01-07 03:45:50|108.45|105.85|108.39|105.79|108.45|105.85|108.39|105.79|0
1641527160000|2022-01-07 03:46:00|108.34|105.74|108.39|105.79|108.39|105.79|108.34|105.74|0
1641527170000|2022-01-07 03:46:10|108.34|105.74|108.56|105.96|108.56|105.96|108.34|105.74|0
1641527180000|2022-01-07 03:46:20|108.5|105.9|108.56|105.96|108.56|105.96|108.5|105.9|0
1641527190000|2022-01-07 03:46:30|108.62|106.02|108.62|106.02|108.62|106.02|108.62|106.02|0
1641527200000|2022-01-07 03:46:40|108.56|105.96|108.56|105.96|108.56|105.96|108.56|105.96|0
1641527210000|2022-01-07 03:46:50|108.45|105.85|108.34|105.74|108.45|105.85|108.34|105.74|0
1641527220000|2022-01-07 03:47:00|108.22|105.62|108.22|105.62|108.22|105.62|108.11|105.51|0
1641527230000|2022-01-07 03:47:10|108.34|105.74|108.34|105.74|108.34|105.74|108.34|105.74|0
1641527240000|2022-01-07 03:47:20|108.22|105.62|108.22|105.62|108.28|105.68|108.22|105.62|0
1641527250000|2022-01-07 03:47:30|108.28|105.68|108.22|105.62|108.28|105.68|108.22|105.62|0
1641527260000|2022-01-07 03:47:40|108.28|105.68|108.22|105.62|108.28|105.68|108.22|105.62|0
1641527270000|2022-01-07 03:47:50|108.11|105.51|108.11|105.51|108.11|105.51|108.11|105.51|0
1641527280000|2022-01-07 03:48:00|108.05|105.45|108.05|105.45|108.11|105.51|108.05|105.45|0
1641527290000|2022-01-07 03:48:10|108|105.4|108|105.4|108.05|105.45|108|105.4|0
1641527300000|2022-01-07 03:48:20|107.38|104.78|107.6|105|107.6|105|107.38|104.78|0
1641527310000|2022-01-07 03:48:30|107.66|105.06|107.55|104.95|107.71|105.11|107.55|104.95|0
1641527330000|2022-01-07 03:48:50|107.6|105|107.55|104.95|107.6|105|107.55|104.95|0
1641527340000|2022-01-07 03:49:00|107.6|105|107.55|104.95|107.66|105.06|107.55|104.95|0
1641527350000|2022-01-07 03:49:10|107.49|104.89|107.37|104.77|107.49|104.89|107.32|104.72|0
1641527360000|2022-01-07 03:49:20|107.32|104.72|107.37|104.77|107.37|104.77|107.32|104.72|0
1641527370000|2022-01-07 03:49:30|107.49|104.89|107.43|104.83|107.49|104.89|107.43|104.83|0
1641527380000|2022-01-07 03:49:40|107.32|104.72|107.55|104.95|107.55|104.95|107.32|104.72|0
1641527390000|2022-01-07 03:49:50|107.43|104.83|107.43|104.83|107.43|104.83|107.43|104.83|0
1641527400000|2022-01-07 03:50:00|107.55|104.95|107.55|104.95|107.55|104.95|107.55|104.95|0
1641527410000|2022-01-07 03:50:10|107.66|105.06|107.77|105.17|107.77|105.17|107.66|105.06|0
1641527420000|2022-01-07 03:50:20|107.82|105.22|107.77|105.17|107.82|105.22|107.77|105.17|0
1641527430000|2022-01-07 03:50:30|107.66|105.06|107.77|105.17|107.77|105.17|107.66|105.06|0
1641527440000|2022-01-07 03:50:40|107.88|105.28|107.82|105.22|107.88|105.28|107.82|105.22|0
1641527450000|2022-01-07 03:50:50|107.88|105.28|107.82|105.22|107.94|105.34|107.82|105.22|0
1641527460000|2022-01-07 03:51:00|107.77|105.17|107.82|105.22|107.82|105.22|107.77|105.17|0
1641527470000|2022-01-07 03:51:10|107.77|105.17|107.88|105.28|107.88|105.28|107.77|105.17|0
1641527480000|2022-01-07 03:51:20|107.82|105.22|107.82|105.22|107.82|105.22|107.82|105.22|0
1641527490000|2022-01-07 03:51:30|107.77|105.17|107.77|105.17|107.77|105.17|107.66|105.06|0
1641527500000|2022-01-07 03:51:40|107.71|105.11|107.71|105.11|107.71|105.11|107.71|105.11|0
1641527510000|2022-01-07 03:51:50|107.66|105.06|107.71|105.11|107.71|105.11|107.66|105.06|0
1641527520000|2022-01-07 03:52:00|107.77|105.17|107.66|105.06|107.77|105.17|107.66|105.06|0
1641527530000|2022-01-07 03:52:10|107.6|105|107.54|104.94|107.6|105|107.54|104.94|0
1641527540000|2022-01-07 03:52:20|107.49|104.89|107.43|104.83|107.49|104.89|107.43|104.83|0
1641527560000|2022-01-07 03:52:40|107.37|104.77|107.21|104.61|107.43|104.83|107.21|104.61|0
1641527570000|2022-01-07 03:52:50|107.15|104.55|107.32|104.72|107.32|104.72|107.15|104.55|0
1641527580000|2022-01-07 03:53:00|107.37|104.77|107.32|104.72|107.37|104.77|107.32|104.72|0
1641527590000|2022-01-07 03:53:10|107.43|104.83|107.43|104.83|107.43|104.83|107.43|104.83|0
1641527610000|2022-01-07 03:53:30|107.48|104.88|107.54|104.94|107.54|104.94|107.48|104.88|0
1641527620000|2022-01-07 03:53:40|107.6|105|107.54|104.94|107.6|105|107.54|104.94|0
1641527630000|2022-01-07 03:53:50|107.6|105|107.43|104.83|107.66|105.06|107.43|104.83|0
1641527650000|2022-01-07 03:54:10|107.37|104.77|107.21|104.61|107.37|104.77|107.21|104.61|0
1641527660000|2022-01-07 03:54:20|107.26|104.66|107.26|104.66|107.26|104.66|107.21|104.61|0
1641527670000|2022-01-07 03:54:30|107.32|104.72|107.32|104.72|107.37|104.77|107.32|104.72|0
1641527680000|2022-01-07 03:54:40|107.37|104.77|107.37|104.77|107.43|104.83|107.37|104.77|0
1641527690000|2022-01-07 03:54:50|107.43|104.83|107.43|104.83|107.43|104.83|107.43|104.83|0
1641527700000|2022-01-07 03:55:00|107.48|104.88|107.43|104.83|107.54|104.94|107.43|104.83|0
1641527710000|2022-01-07 03:55:10|107.48|104.88|107.48|104.88|107.48|104.88|107.48|104.88|0
1641527730000|2022-01-07 03:55:30|107.54|104.94|107.54|104.94|107.54|104.94|107.54|104.94|0
1641527770000|2022-01-07 03:56:10|107.43|104.83|107.43|104.83|107.43|104.83|107.43|104.83|0
1641527780000|2022-01-07 03:56:20|107.37|104.77|107.43|104.83|107.43|104.83|107.37|104.77|0
1641527790000|2022-01-07 03:56:30|107.32|104.72|107.32|104.72|107.32|104.72|107.32|104.72|0
1641527800000|2022-01-07 03:56:40|107.26|104.66|107.2|104.6|107.32|104.72|107.2|104.6|0
1641527810000|2022-01-07 03:56:50|107.32|104.72|107.32|104.72|107.32|104.72|107.32|104.72|0
1641527820000|2022-01-07 03:57:00|107.37|104.77|107.43|104.83|107.43|104.83|107.37|104.77|0
1641527840000|2022-01-07 03:57:20|107.48|104.88|107.54|104.94|107.54|104.94|107.48|104.88|0
1641527850000|2022-01-07 03:57:30|107.65|105.05|107.65|105.05|107.65|105.05|107.65|105.05|0
1641527860000|2022-01-07 03:57:40|107.77|105.17|107.65|105.05|107.77|105.17|107.59|104.99|0
1641527870000|2022-01-07 03:57:50|107.71|105.11|107.65|105.05|107.71|105.11|107.65|105.05|0
1641527880000|2022-01-07 03:58:00|107.71|105.11|107.77|105.17|107.77|105.17|107.65|105.05|0
1641527890000|2022-01-07 03:58:10|107.65|105.05|107.65|105.05|107.65|105.05|107.59|104.99|0
1641527900000|2022-01-07 03:58:20|107.71|105.11|107.71|105.11|107.71|105.11|107.71|105.11|0
1641527910000|2022-01-07 03:58:30|107.77|105.17|107.76|105.16|107.77|105.17|107.76|105.16|0
1641527920000|2022-01-07 03:58:40|107.88|105.28|107.82|105.22|107.88|105.28|107.76|105.16|0
1641527930000|2022-01-07 03:58:50|107.88|105.28|107.88|105.28|107.88|105.28|107.88|105.28|0
1641527940000|2022-01-07 03:59:00|107.82|105.22|107.82|105.22|107.82|105.22|107.82|105.22|0
1641527950000|2022-01-07 03:59:10|107.88|105.28|107.99|105.39|107.99|105.39|107.88|105.28|0
1641527960000|2022-01-07 03:59:20|107.88|105.28|107.88|105.28|107.93|105.33|107.88|105.28|0
1641527970000|2022-01-07 03:59:30|107.76|105.16|107.76|105.16|107.76|105.16|107.76|105.16|0
1641527990000|2022-01-07 03:59:50|107.65|105.05|107.65|105.05|107.65|105.05|107.65|105.05|0
1641528000000|2022-01-07 04:00:00|107.76|105.16|107.65|105.05|107.76|105.16|107.65|105.05|0
1641528010000|2022-01-07 04:00:10|107.71|105.11|107.76|105.16|107.76|105.16|107.71|105.11|0
1641528020000|2022-01-07 04:00:20|107.65|105.05|107.48|104.88|107.65|105.05|107.43|104.83|0
1641528030000|2022-01-07 04:00:30|107.54|104.94|107.31|104.71|107.54|104.94|107.31|104.71|0
1641528040000|2022-01-07 04:00:40|107.43|104.83|107.2|104.6|107.43|104.83|107.2|104.6|0
1641528050000|2022-01-07 04:00:50|107.31|104.71|107.31|104.71|107.31|104.71|107.31|104.71|0
1641528060000|2022-01-07 04:01:00|107.2|104.6|107.2|104.6|107.25|104.65|107.2|104.6|0
1641528080000|2022-01-07 04:01:20|107.25|104.65|107.31|104.71|107.31|104.71|107.25|104.65|0
1641528090000|2022-01-07 04:01:30|107.43|104.83|107.31|104.71|107.43|104.83|107.31|104.71|0
1641528100000|2022-01-07 04:01:40|107.2|104.6|107.2|104.6|107.2|104.6|107.2|104.6|0
1641528110000|2022-01-07 04:01:50|107.31|104.71|107.31|104.71|107.31|104.71|107.31|104.71|0
1641528120000|2022-01-07 04:02:00|107.42|104.82|107.42|104.82|107.42|104.82|107.42|104.82|0
1641528130000|2022-01-07 04:02:10|107.54|104.94|107.42|104.82|107.54|104.94|107.42|104.82|0
1641528140000|2022-01-07 04:02:20|107.54|104.94|107.54|104.94|107.54|104.94|107.54|104.94|0
1641528170000|2022-01-07 04:02:50|107.65|105.05|107.65|105.05|107.65|105.05|107.65|105.05|0
1641528180000|2022-01-07 04:03:00|107.59|104.99|107.59|104.99|107.59|104.99|107.59|104.99|0
1641528190000|2022-01-07 04:03:10|107.54|104.94|107.54|104.94|107.54|104.94|107.54|104.94|0
1641528210000|2022-01-07 04:03:30|107.42|104.82|107.42|104.82|107.42|104.82|107.42|104.82|0
1641528220000|2022-01-07 04:03:40|107.37|104.77|107.42|104.82|107.42|104.82|107.37|104.77|0
1641528230000|2022-01-07 04:03:50|107.37|104.77|107.42|104.82|107.42|104.82|107.37|104.77|0
1641528250000|2022-01-07 04:04:10|107.54|104.94|107.54|104.94|107.54|104.94|107.54|104.94|0
1641528290000|2022-01-07 04:04:50|107.48|104.88|107.48|104.88|107.48|104.88|107.48|104.88|0
1641528300000|2022-01-07 04:05:00|107.42|104.82|107.48|104.88|107.54|104.94|107.42|104.82|0
1641528310000|2022-01-07 04:05:10|107.54|104.94|107.54|104.94|107.54|104.94|107.54|104.94|0
1641528320000|2022-01-07 04:05:20|107.65|105.05|107.59|104.99|107.65|105.05|107.59|104.99|0
1641528330000|2022-01-07 04:05:30|107.65|105.05|107.65|105.05|107.65|105.05|107.65|105.05|0
1641528340000|2022-01-07 04:05:40|107.76|105.16|107.87|105.27|107.87|105.27|107.76|105.16|0
1641528350000|2022-01-07 04:05:50|107.99|105.39|107.99|105.39|107.99|105.39|107.99|105.39|0
1641528360000|2022-01-07 04:06:00|107.81|105.21|107.87|105.27|107.93|105.33|107.81|105.21|0
1641528380000|2022-01-07 04:06:20|107.93|105.33|107.87|105.27|107.99|105.39|107.87|105.27|0
1641528390000|2022-01-07 04:06:30|107.81|105.21|107.81|105.21|107.81|105.21|107.81|105.21|0
1641528400000|2022-01-07 04:06:40|107.87|105.27|107.76|105.16|107.87|105.27|107.76|105.16|0
1641528410000|2022-01-07 04:06:50|107.87|105.27|107.87|105.27|107.87|105.27|107.87|105.27|0
1641528420000|2022-01-07 04:07:00|107.76|105.16|107.81|105.21|107.81|105.21|107.76|105.16|0
1641528430000|2022-01-07 04:07:10|107.76|105.16|107.76|105.16|107.81|105.21|107.76|105.16|0
1641528440000|2022-01-07 04:07:20|107.65|105.05|107.65|105.05|107.65|105.05|107.65|105.05|0
1641528460000|2022-01-07 04:07:40|107.53|104.93|107.53|104.93|107.53|104.93|107.53|104.93|0
1641528480000|2022-01-07 04:08:00|107.65|105.05|107.65|105.05|107.65|105.05|107.65|105.05|0
1641528500000|2022-01-07 04:08:20|107.53|104.93|107.65|105.05|107.65|105.05|107.53|104.93|0
1641528520000|2022-01-07 04:08:40|107.53|104.93|107.42|104.82|107.53|104.93|107.42|104.82|0
1641528530000|2022-01-07 04:08:50|107.36|104.76|107.42|104.82|107.42|104.82|107.36|104.76|0
1641528550000|2022-01-07 04:09:10|107.47|104.87|107.42|104.82|107.47|104.87|107.42|104.82|0
1641528570000|2022-01-07 04:09:30|107.31|104.71|107.31|104.71|107.31|104.71|107.31|104.71|0
1641528580000|2022-01-07 04:09:40|107.36|104.76|107.42|104.82|107.42|104.82|107.36|104.76|0
1641528590000|2022-01-07 04:09:50|107.36|104.76|107.31|104.71|107.36|104.76|107.31|104.71|0
1641528610000|2022-01-07 04:10:10|107.25|104.65|107.25|104.65|107.25|104.65|107.19|104.59|0
1641528620000|2022-01-07 04:10:20|107.31|104.71|107.19|104.59|107.31|104.71|107.19|104.59|0
1641528640000|2022-01-07 04:10:40|107.08|104.48|107.08|104.48|107.08|104.48|107.08|104.48|0
1641528650000|2022-01-07 04:10:50|107.14|104.54|107.19|104.59|107.19|104.59|107.14|104.54|0
1641528660000|2022-01-07 04:11:00|107.25|104.65|107.31|104.71|107.31|104.71|107.25|104.65|0
1641528670000|2022-01-07 04:11:10|107.42|104.82|107.42|104.82|107.42|104.82|107.42|104.82|0
1641528680000|2022-01-07 04:11:20|107.36|104.76|107.42|104.82|107.42|104.82|107.36|104.76|0
1641528690000|2022-01-07 04:11:30|107.36|104.76|107.42|104.82|107.42|104.82|107.36|104.76|0
1641528720000|2022-01-07 04:12:00|107.36|104.76|107.36|104.76|107.36|104.76|107.36|104.76|0
1641528730000|2022-01-07 04:12:10|107.31|104.71|107.42|104.82|107.42|104.82|107.31|104.71|0
1641528760000|2022-01-07 04:12:40|107.53|104.93|107.64|105.04|107.64|105.04|107.53|104.93|0
1641528770000|2022-01-07 04:12:50|107.58|104.98|107.53|104.93|107.64|105.04|107.53|104.93|0
1641528780000|2022-01-07 04:13:00|107.58|104.98|107.64|105.04|107.64|105.04|107.53|104.93|0
1641528790000|2022-01-07 04:13:10|107.58|104.98|107.64|105.04|107.64|105.04|107.53|104.93|0
1641528800000|2022-01-07 04:13:20|107.58|104.98|107.64|105.04|107.64|105.04|107.58|104.98|0
1641528810000|2022-01-07 04:13:30|107.53|104.93|107.53|104.93|107.53|104.93|107.53|104.93|0
1641528830000|2022-01-07 04:13:50|107.64|105.04|107.64|105.04|107.64|105.04|107.64|105.04|0
1641528840000|2022-01-07 04:14:00|107.53|104.93|107.53|104.93|107.53|104.93|107.42|104.82|0
1641528850000|2022-01-07 04:14:10|107.47|104.87|107.53|104.93|107.53|104.93|107.47|104.87|0
1641528860000|2022-01-07 04:14:20|107.58|104.98|107.53|104.93|107.58|104.98|107.53|104.93|0
1641528870000|2022-01-07 04:14:30|107.42|104.82|107.53|104.93|107.53|104.93|107.42|104.82|0
1641528900000|2022-01-07 04:15:00|107.42|104.82|107.42|104.82|107.42|104.82|107.42|104.82|0
1641528910000|2022-01-07 04:15:10|107.3|104.7|107.3|104.7|107.3|104.7|107.3|104.7|0
1641528920000|2022-01-07 04:15:20|107.42|104.82|107.42|104.82|107.42|104.82|107.42|104.82|0
1641528950000|2022-01-07 04:15:50|107.64|105.04|107.64|105.04|107.64|105.04|107.58|104.98|0
1641528970000|2022-01-07 04:16:10|107.75|105.15|107.75|105.15|107.75|105.15|107.75|105.15|0
1641528990000|2022-01-07 04:16:30|107.64|105.04|107.69|105.09|107.69|105.09|107.64|105.04|0
1641529010000|2022-01-07 04:16:50|107.75|105.15|107.69|105.09|107.75|105.15|107.69|105.09|0
1641529020000|2022-01-07 04:17:00|107.64|105.04|107.64|105.04|107.64|105.04|107.64|105.04|0
1641529030000|2022-01-07 04:17:10|107.58|104.98|107.58|104.98|107.58|104.98|107.53|104.93|0
1641529040000|2022-01-07 04:17:20|107.64|105.04|107.42|104.82|107.64|105.04|107.42|104.82|0
1641529050000|2022-01-07 04:17:30|107.19|104.59|107.19|104.59|107.19|104.59|107.19|104.59|0
1641529060000|2022-01-07 04:17:40|107.08|104.48|107.08|104.48|107.08|104.48|107.08|104.48|0
1641529070000|2022-01-07 04:17:50|107.19|104.59|107.19|104.59|107.19|104.59|107.19|104.59|0
1641529080000|2022-01-07 04:18:00|107.08|104.48|107.19|104.59|107.19|104.59|107.08|104.48|0
1641529090000|2022-01-07 04:18:10|107.3|104.7|107.3|104.7|107.3|104.7|107.3|104.7|0
1641529100000|2022-01-07 04:18:20|107.41|104.81|107.41|104.81|107.41|104.81|107.41|104.81|0
1641529120000|2022-01-07 04:18:40|107.53|104.93|107.47|104.87|107.53|104.93|107.47|104.87|0
1641529130000|2022-01-07 04:18:50|107.41|104.81|107.53|104.93|107.53|104.93|107.41|104.81|0
1641529140000|2022-01-07 04:19:00|107.41|104.81|107.41|104.81|107.41|104.81|107.41|104.81|0
1641529150000|2022-01-07 04:19:10|107.36|104.76|107.3|104.7|107.41|104.81|107.3|104.7|0
1641529160000|2022-01-07 04:19:20|107.19|104.59|107.19|104.59|107.19|104.59|107.19|104.59|0
1641529170000|2022-01-07 04:19:30|107.08|104.48|107.08|104.48|107.08|104.48|107.08|104.48|0
1641529180000|2022-01-07 04:19:40|106.46|103.86|106.74|104.14|106.74|104.14|106.46|103.86|0
1641529190000|2022-01-07 04:19:50|106.68|104.08|106.63|104.03|106.74|104.14|106.63|104.03|0
1641529200000|2022-01-07 04:20:00|106.74|104.14|106.85|104.25|106.85|104.25|106.74|104.14|0
1641529210000|2022-01-07 04:20:10|106.91|104.31|106.96|104.36|106.96|104.36|106.91|104.31|0
1641529230000|2022-01-07 04:20:30|106.85|104.25|106.91|104.31|106.91|104.31|106.85|104.25|0
1641529240000|2022-01-07 04:20:40|106.96|104.36|106.91|104.31|106.96|104.36|106.85|104.25|0
1641529250000|2022-01-07 04:20:50|106.85|104.25|106.85|104.25|106.96|104.36|106.85|104.25|0
1641529260000|2022-01-07 04:21:00|106.63|104.03|106.4|103.8|106.63|104.03|106.35|103.75|0
1641529270000|2022-01-07 04:21:10|106.46|103.86|106.29|103.69|106.46|103.86|106.29|103.69|0
1641529280000|2022-01-07 04:21:20|106.52|103.92|106.63|104.03|106.63|104.03|106.52|103.92|0
1641529290000|2022-01-07 04:21:30|106.68|104.08|106.63|104.03|106.68|104.08|106.63|104.03|0
1641529320000|2022-01-07 04:22:00|106.68|104.08|106.74|104.14|106.74|104.14|106.68|104.08|0
1641529330000|2022-01-07 04:22:10|106.85|104.25|106.85|104.25|106.85|104.25|106.85|104.25|0
1641529350000|2022-01-07 04:22:30|106.9|104.3|106.74|104.14|106.96|104.36|106.74|104.14|0
1641529360000|2022-01-07 04:22:40|106.79|104.19|106.79|104.19|106.79|104.19|106.79|104.19|0
1641529370000|2022-01-07 04:22:50|106.74|104.14|106.74|104.14|106.74|104.14|106.68|104.08|0
1641529410000|2022-01-07 04:23:30|106.63|104.03|106.4|103.8|106.63|104.03|106.4|103.8|0
1641529420000|2022-01-07 04:23:40|106.51|103.91|106.51|103.91|106.51|103.91|106.51|103.91|0
1641529430000|2022-01-07 04:23:50|106.57|103.97|106.57|103.97|106.57|103.97|106.57|103.97|0
1641529440000|2022-01-07 04:24:00|106.51|103.91|106.51|103.91|106.51|103.91|106.51|103.91|0
1641529450000|2022-01-07 04:24:10|106.63|104.03|106.63|104.03|106.63|104.03|106.63|104.03|0
1641529460000|2022-01-07 04:24:20|106.57|103.97|106.63|104.03|106.63|104.03|106.57|103.97|0
1641529470000|2022-01-07 04:24:30|106.51|103.91|106.51|103.91|106.51|103.91|106.51|103.91|0
1641529480000|2022-01-07 04:24:40|106.57|103.97|106.62|104.02|106.63|104.03|106.57|103.97|0
1641529500000|2022-01-07 04:25:00|106.74|104.14|106.62|104.02|106.74|104.14|106.62|104.02|0
1641529510000|2022-01-07 04:25:10|106.68|104.08|106.74|104.14|106.74|104.14|106.68|104.08|0
1641529520000|2022-01-07 04:25:20|106.85|104.25|106.74|104.14|106.85|104.25|106.74|104.14|0
1641529550000|2022-01-07 04:25:50|106.79|104.19|106.85|104.25|106.85|104.25|106.79|104.19|0
1641529560000|2022-01-07 04:26:00|106.96|104.36|106.96|104.36|106.96|104.36|106.96|104.36|0
1641529570000|2022-01-07 04:26:10|106.9|104.3|106.96|104.36|106.96|104.36|106.9|104.3|0
1641529580000|2022-01-07 04:26:20|107.01|104.41|107.07|104.47|107.07|104.47|107.01|104.41|0
1641529610000|2022-01-07 04:26:50|107.01|104.41|107.07|104.47|107.07|104.47|107.01|104.41|0
1641529620000|2022-01-07 04:27:00|106.96|104.36|106.85|104.25|106.96|104.36|106.85|104.25|0
1641529630000|2022-01-07 04:27:10|106.96|104.36|106.96|104.36|106.96|104.36|106.96|104.36|0
1641529650000|2022-01-07 04:27:30|106.85|104.25|106.85|104.25|106.85|104.25|106.85|104.25|0
1641529670000|2022-01-07 04:27:50|106.96|104.36|106.96|104.36|106.96|104.36|106.96|104.36|0
1641529680000|2022-01-07 04:28:00|107.01|104.41|106.96|104.36|107.07|104.47|106.96|104.36|0
1641529690000|2022-01-07 04:28:10|107.01|104.41|107.01|104.41|107.01|104.41|107.01|104.41|0
1641529700000|2022-01-07 04:28:20|106.96|104.36|107.01|104.41|107.01|104.41|106.96|104.36|0
1641529710000|2022-01-07 04:28:30|107.07|104.47|107.07|104.47|107.07|104.47|107.07|104.47|0
1641529740000|2022-01-07 04:29:00|106.96|104.36|106.96|104.36|106.96|104.36|106.96|104.36|0
1641529760000|2022-01-07 04:29:20|107.01|104.41|106.96|104.36|107.01|104.41|106.96|104.36|0
1641529770000|2022-01-07 04:29:30|107.01|104.41|107.07|104.47|107.07|104.47|107.01|104.41|0
1641529780000|2022-01-07 04:29:40|107.01|104.41|106.96|104.36|107.01|104.41|106.96|104.36|0
1641529790000|2022-01-07 04:29:50|107.01|104.41|107.07|104.47|107.07|104.47|107.01|104.41|0
1641529800000|2022-01-07 04:30:00|107.01|104.41|106.73|104.13|107.01|104.41|106.73|104.13|0
1641529810000|2022-01-07 04:30:10|106.62|104.02|106.73|104.13|106.73|104.13|106.62|104.02|0
1641529820000|2022-01-07 04:30:20|106.68|104.08|106.73|104.13|106.73|104.13|106.68|104.08|0
1641529830000|2022-01-07 04:30:30|106.62|104.02|106.62|104.02|106.62|104.02|106.62|104.02|0
1641529840000|2022-01-07 04:30:40|106.73|104.13|106.73|104.13|106.73|104.13|106.73|104.13|0
1641529850000|2022-01-07 04:30:50|106.62|104.02|106.62|104.02|106.67|104.07|106.62|104.02|0
1641529860000|2022-01-07 04:31:00|106.73|104.13|106.85|104.25|106.85|104.25|106.73|104.13|0
1641529870000|2022-01-07 04:31:10|106.84|104.24|106.96|104.36|106.96|104.36|106.84|104.24|0
1641529890000|2022-01-07 04:31:30|107.07|104.47|107.07|104.47|107.07|104.47|107.07|104.47|0
1641529910000|2022-01-07 04:31:50|107.18|104.58|107.18|104.58|107.18|104.58|107.18|104.58|0
1641529950000|2022-01-07 04:32:30|107.07|104.47|107.07|104.47|107.07|104.47|106.96|104.36|0
1641529970000|2022-01-07 04:32:50|107.12|104.52|107.12|104.52|107.12|104.52|107.12|104.52|0
1641529980000|2022-01-07 04:33:00|107.18|104.58|107.07|104.47|107.18|104.58|107.07|104.47|0
1641529990000|2022-01-07 04:33:10|107.18|104.58|107.12|104.52|107.18|104.58|107.12|104.52|0
1641530000000|2022-01-07 04:33:20|107.07|104.47|107.18|104.58|107.18|104.58|107.07|104.47|0
1641530010000|2022-01-07 04:33:30|107.12|104.52|107.18|104.58|107.18|104.58|107.12|104.52|0
1641530020000|2022-01-07 04:33:40|107.12|104.52|106.96|104.36|107.12|104.52|106.96|104.36|0
1641530030000|2022-01-07 04:33:50|107.01|104.41|106.96|104.36|107.01|104.41|106.96|104.36|0
1641530060000|2022-01-07 04:34:20|107.01|104.41|107.07|104.47|107.07|104.47|107.01|104.41|0
1641530070000|2022-01-07 04:34:30|106.96|104.36|106.95|104.35|106.96|104.36|106.95|104.35|0
1641530080000|2022-01-07 04:34:40|107.07|104.47|107.07|104.47|107.07|104.47|107.07|104.47|0
1641530100000|2022-01-07 04:35:00|107.12|104.52|107.07|104.47|107.12|104.52|107.07|104.47|0
1641530110000|2022-01-07 04:35:10|107.12|104.52|107.18|104.58|107.18|104.58|107.12|104.52|0
1641530130000|2022-01-07 04:35:30|107.07|104.47|107.07|104.47|107.07|104.47|107.07|104.47|0
1641530140000|2022-01-07 04:35:40|106.95|104.35|106.84|104.24|106.95|104.35|106.84|104.24|0
1641530150000|2022-01-07 04:35:50|106.9|104.3|106.9|104.3|106.9|104.3|106.9|104.3|0
1641530160000|2022-01-07 04:36:00|106.84|104.24|106.84|104.24|106.84|104.24|106.73|104.13|0
1641530170000|2022-01-07 04:36:10|106.73|104.13|106.73|104.13|106.73|104.13|106.73|104.13|0
1641530190000|2022-01-07 04:36:30|106.84|104.24|107.07|104.47|107.07|104.47|106.84|104.24|0
1641530200000|2022-01-07 04:36:40|106.95|104.35|106.95|104.35|106.95|104.35|106.95|104.35|0
1641530210000|2022-01-07 04:36:50|107.07|104.47|107.07|104.47|107.07|104.47|107.07|104.47|0
1641530240000|2022-01-07 04:37:20|107.18|104.58|107.18|104.58|107.18|104.58|107.18|104.58|0
1641530260000|2022-01-07 04:37:40|107.23|104.63|107.18|104.58|107.23|104.63|107.12|104.52|0
1641530270000|2022-01-07 04:37:50|107.07|104.47|107.07|104.47|107.07|104.47|107.07|104.47|0
1641530280000|2022-01-07 04:38:00|107.06|104.46|107.06|104.46|107.06|104.46|107.06|104.46|0
1641530300000|2022-01-07 04:38:20|106.89|104.29|106.95|104.35|106.95|104.35|106.89|104.29|0
1641530310000|2022-01-07 04:38:30|107.06|104.46|107.06|104.46|107.06|104.46|106.95|104.35|0
1641530320000|2022-01-07 04:38:40|106.95|104.35|106.95|104.35|107.01|104.41|106.95|104.35|0
1641530330000|2022-01-07 04:38:50|106.84|104.24|106.89|104.29|106.89|104.29|106.84|104.24|0
1641530340000|2022-01-07 04:39:00|106.84|104.24|106.84|104.24|106.95|104.35|106.84|104.24|0
1641530350000|2022-01-07 04:39:10|106.78|104.18|106.84|104.24|106.84|104.24|106.78|104.18|0
1641530370000|2022-01-07 04:39:30|106.73|104.13|106.73|104.13|106.73|104.13|106.73|104.13|0
1641530380000|2022-01-07 04:39:40|106.78|104.18|106.73|104.13|106.78|104.18|106.73|104.13|0
1641530390000|2022-01-07 04:39:50|106.5|103.9|106.62|104.02|106.62|104.02|106.5|103.9|0
1641530400000|2022-01-07 04:40:00|106.73|104.13|106.73|104.13|106.84|104.24|106.73|104.13|0
1641530420000|2022-01-07 04:40:20|106.84|104.24|106.84|104.24|106.84|104.24|106.73|104.13|0
1641530440000|2022-01-07 04:40:40|106.73|104.13|106.5|103.9|106.73|104.13|106.5|103.9|0
1641530450000|2022-01-07 04:40:50|106.39|103.79|106.39|103.79|106.39|103.79|106.39|103.79|0
1641530460000|2022-01-07 04:41:00|106.5|103.9|106.5|103.9|106.5|103.9|106.5|103.9|0
1641530480000|2022-01-07 04:41:20|106.61|104.01|106.5|103.9|106.61|104.01|106.5|103.9|0
1641530490000|2022-01-07 04:41:30|106.56|103.96|106.5|103.9|106.56|103.96|106.5|103.9|0
1641530500000|2022-01-07 04:41:40|106.56|103.96|106.5|103.9|106.56|103.96|106.5|103.9|0
1641530510000|2022-01-07 04:41:50|106.61|104.01|106.61|104.01|106.61|104.01|106.61|104.01|0
1641530530000|2022-01-07 04:42:10|106.56|103.96|106.61|104.01|106.61|104.01|106.56|103.96|0
1641530540000|2022-01-07 04:42:20|106.5|103.9|106.61|104.01|106.61|104.01|106.5|103.9|0
1641530550000|2022-01-07 04:42:30|106.56|103.96|106.56|103.96|106.56|103.96|106.56|103.96|0
1641530560000|2022-01-07 04:42:40|106.61|104.01|106.61|104.01|106.61|104.01|106.61|104.01|0
1641530570000|2022-01-07 04:42:50|106.5|103.9|106.5|103.9|106.5|103.9|106.5|103.9|0
1641530580000|2022-01-07 04:43:00|106.61|104.01|106.61|104.01|106.61|104.01|106.61|104.01|0
1641530590000|2022-01-07 04:43:10|106.67|104.07|106.67|104.07|106.67|104.07|106.67|104.07|0
1641530600000|2022-01-07 04:43:20|106.61|104.01|106.67|104.07|106.67|104.07|106.61|104.01|0
1641530610000|2022-01-07 04:43:30|106.73|104.13|106.67|104.07|106.73|104.13|106.67|104.07|0
1641530620000|2022-01-07 04:43:40|106.72|104.12|106.61|104.01|106.72|104.12|106.61|104.01|0
1641530630000|2022-01-07 04:43:50|106.67|104.07|106.72|104.12|106.72|104.12|106.67|104.07|0
1641530640000|2022-01-07 04:44:00|106.78|104.18|106.72|104.12|106.78|104.18|106.72|104.12|0
1641530650000|2022-01-07 04:44:10|106.78|104.18|106.84|104.24|106.84|104.24|106.78|104.18|0
1641530670000|2022-01-07 04:44:30|106.72|104.12|106.72|104.12|106.72|104.12|106.72|104.12|0
1641530680000|2022-01-07 04:44:40|106.84|104.24|106.84|104.24|106.89|104.29|106.84|104.24|0
1641530690000|2022-01-07 04:44:50|106.95|104.35|107.06|104.46|107.06|104.46|106.95|104.35|0
1641530700000|2022-01-07 04:45:00|107.17|104.57|107.17|104.57|107.17|104.57|107.17|104.57|0
1641530710000|2022-01-07 04:45:10|107.23|104.63|107.17|104.57|107.23|104.63|107.17|104.57|0
1641530720000|2022-01-07 04:45:20|107.28|104.68|107.28|104.68|107.28|104.68|107.28|104.68|0
1641530730000|2022-01-07 04:45:30|107.34|104.74|107.4|104.8|107.4|104.8|107.34|104.74|0
1641530740000|2022-01-07 04:45:40|107.51|104.91|107.51|104.91|107.51|104.91|107.51|104.91|0
1641530750000|2022-01-07 04:45:50|107.56|104.96|107.62|105.02|107.62|105.02|107.56|104.96|0
1641530760000|2022-01-07 04:46:00|107.73|105.13|107.62|105.02|107.73|105.13|107.62|105.02|0
1641530780000|2022-01-07 04:46:20|107.51|104.91|107.51|104.91|107.56|104.96|107.51|104.91|0
1641530790000|2022-01-07 04:46:30|107.62|105.02|107.51|104.91|107.62|105.02|107.51|104.91|0
1641530800000|2022-01-07 04:46:40|107.62|105.02|107.73|105.13|107.73|105.13|107.62|105.02|0
1641530820000|2022-01-07 04:47:00|107.62|105.02|107.68|105.08|107.68|105.08|107.62|105.02|0
1641530830000|2022-01-07 04:47:10|107.62|105.02|107.51|104.91|107.62|105.02|107.51|104.91|0
1641530870000|2022-01-07 04:47:50|107.62|105.02|107.62|105.02|107.62|105.02|107.62|105.02|0
1641530880000|2022-01-07 04:48:00|107.56|104.96|107.62|105.02|107.62|105.02|107.56|104.96|0
1641530900000|2022-01-07 04:48:20|107.73|105.13|107.67|105.07|107.73|105.13|107.67|105.07|0
1641530910000|2022-01-07 04:48:30|107.73|105.13|107.9|105.3|107.9|105.3|107.73|105.13|0
1641530920000|2022-01-07 04:48:40|107.85|105.25|107.79|105.19|107.85|105.25|107.79|105.19|0
1641530930000|2022-01-07 04:48:50|107.73|105.13|107.62|105.02|107.73|105.13|107.62|105.02|0
1641530940000|2022-01-07 04:49:00|107.4|104.8|107.4|104.8|107.4|104.8|107.4|104.8|0
1641530950000|2022-01-07 04:49:10|107.39|104.79|107.39|104.79|107.39|104.79|107.39|104.79|0
1641530960000|2022-01-07 04:49:20|107.28|104.68|107.28|104.68|107.28|104.68|107.28|104.68|0
1641530970000|2022-01-07 04:49:30|107.22|104.62|107.17|104.57|107.22|104.62|107.17|104.57|0
1641530980000|2022-01-07 04:49:40|107|104.4|106.95|104.35|107|104.4|106.95|104.35|0
1641530990000|2022-01-07 04:49:50|107.06|104.46|107.06|104.46|107.06|104.46|107.06|104.46|0
1641531000000|2022-01-07 04:50:00|106.95|104.35|106.95|104.35|106.95|104.35|106.95|104.35|0
1641531010000|2022-01-07 04:50:10|107.06|104.46|107.06|104.46|107.06|104.46|107.06|104.46|0
1641531020000|2022-01-07 04:50:20|107|104.4|107.06|104.46|107.06|104.46|107|104.4|0
1641531030000|2022-01-07 04:50:30|107.28|104.68|107.28|104.68|107.28|104.68|107.28|104.68|0
1641531050000|2022-01-07 04:50:50|107.39|104.79|107.39|104.79|107.39|104.79|107.39|104.79|0
1641531060000|2022-01-07 04:51:00|107.51|104.91|107.51|104.91|107.51|104.91|107.51|104.91|0
1641531070000|2022-01-07 04:51:10|107.62|105.02|107.62|105.02|107.62|105.02|107.62|105.02|0
1641531080000|2022-01-07 04:51:20|107.56|104.96|107.51|104.91|107.62|105.02|107.51|104.91|0
1641531090000|2022-01-07 04:51:30|107.62|105.02|107.62|105.02|107.62|105.02|107.62|105.02|0
1641531100000|2022-01-07 04:51:40|107.51|104.91|107.51|104.91|107.51|104.91|107.51|104.91|0
1641531110000|2022-01-07 04:51:50|107.45|104.85|107.51|104.91|107.51|104.91|107.45|104.85|0
1641531120000|2022-01-07 04:52:00|107.33|104.73|107.51|104.91|107.51|104.91|107.33|104.73|0
1641531130000|2022-01-07 04:52:10|107.56|104.96|107.56|104.96|107.56|104.96|107.56|104.96|0
1641531140000|2022-01-07 04:52:20|107.51|104.91|107.51|104.91|107.51|104.91|107.51|104.91|0
1641531160000|2022-01-07 04:52:40|107.45|104.85|107.51|104.91|107.51|104.91|107.45|104.85|0
1641531170000|2022-01-07 04:52:50|107.62|105.02|107.62|105.02|107.62|105.02|107.56|104.96|0
1641531200000|2022-01-07 04:53:20|107.5|104.9|107.56|104.96|107.62|105.02|107.5|104.9|0
1641531210000|2022-01-07 04:53:30|107.62|105.02|107.73|105.13|107.73|105.13|107.62|105.02|0
1641531220000|2022-01-07 04:53:40|107.67|105.07|107.62|105.02|107.67|105.07|107.62|105.02|0
1641531230000|2022-01-07 04:53:50|107.73|105.13|107.56|104.96|107.73|105.13|107.56|104.96|0
1641531240000|2022-01-07 04:54:00|107.62|105.02|107.56|104.96|107.62|105.02|107.56|104.96|0
1641531250000|2022-01-07 04:54:10|107.62|105.02|107.5|104.9|107.62|105.02|107.5|104.9|0
1641531260000|2022-01-07 04:54:20|107.56|104.96|107.5|104.9|107.56|104.96|107.5|104.9|0
1641531280000|2022-01-07 04:54:40|107.56|104.96|107.62|105.02|107.62|105.02|107.56|104.96|0
1641531290000|2022-01-07 04:54:50|107.56|104.96|107.56|104.96|107.56|104.96|107.56|104.96|0
1641531300000|2022-01-07 04:55:00|107.62|105.02|107.56|104.96|107.62|105.02|107.5|104.9|0
1641531310000|2022-01-07 04:55:10|107.62|105.02|107.62|105.02|107.62|105.02|107.62|105.02|0
1641531340000|2022-01-07 04:55:40|107.5|104.9|107.5|104.9|107.5|104.9|107.5|104.9|0
1641531360000|2022-01-07 04:56:00|107.39|104.79|107.44|104.84|107.5|104.9|107.39|104.79|0
1641531370000|2022-01-07 04:56:10|107.5|104.9|107.39|104.79|107.5|104.9|107.39|104.79|0
1641531390000|2022-01-07 04:56:30|107.28|104.68|107.5|104.9|107.5|104.9|107.28|104.68|0
1641531410000|2022-01-07 04:56:50|107.39|104.79|107.44|104.84|107.5|104.9|107.39|104.79|0
1641531420000|2022-01-07 04:57:00|107.39|104.79|107.28|104.68|107.39|104.79|107.28|104.68|0
1641531430000|2022-01-07 04:57:10|107.17|104.57|107.05|104.45|107.17|104.57|107.05|104.45|0
1641531440000|2022-01-07 04:57:20|107.16|104.56|107.22|104.62|107.22|104.62|107.16|104.56|0
1641531450000|2022-01-07 04:57:30|107.28|104.68|107.28|104.68|107.28|104.68|107.22|104.62|0
1641531470000|2022-01-07 04:57:50|107.16|104.56|107.16|104.56|107.16|104.56|107.16|104.56|0
1641531480000|2022-01-07 04:58:00|107.28|104.68|107.28|104.68|107.28|104.68|107.28|104.68|0
1641531490000|2022-01-07 04:58:10|107.5|104.9|107.5|104.9|107.56|104.96|107.5|104.9|0
1641531500000|2022-01-07 04:58:20|107.39|104.79|107.39|104.79|107.39|104.79|107.33|104.73|0
1641531510000|2022-01-07 04:58:30|107.5|104.9|107.5|104.9|107.5|104.9|107.5|104.9|0
1641531530000|2022-01-07 04:58:50|107.56|104.96|107.56|104.96|107.56|104.96|107.56|104.96|0
1641531540000|2022-01-07 04:59:00|107.61|105.01|107.73|105.13|107.73|105.13|107.61|105.01|0
1641531560000|2022-01-07 04:59:20|107.84|105.24|107.73|105.13|107.84|105.24|107.73|105.13|0
1641531600000|2022-01-07 05:00:00|107.84|105.24|108.01|105.41|108.06|105.46|107.84|105.24|0
1641531610000|2022-01-07 05:00:10|108.06|105.46|108.06|105.46|108.18|105.58|108.06|105.46|0
1641531630000|2022-01-07 05:00:30|108.18|105.58|108.18|105.58|108.18|105.58|108.06|105.46|0
1641531640000|2022-01-07 05:00:40|108.06|105.46|108.06|105.46|108.06|105.46|108.06|105.46|0
1641531650000|2022-01-07 05:00:50|108.12|105.52|108.12|105.52|108.18|105.58|108.06|105.46|0
1641531660000|2022-01-07 05:01:00|107.95|105.35|107.95|105.35|107.95|105.35|107.84|105.24|0
1641531670000|2022-01-07 05:01:10|107.84|105.24|107.95|105.35|107.95|105.35|107.84|105.24|0
1641531680000|2022-01-07 05:01:20|108.06|105.46|108.06|105.46|108.06|105.46|108.06|105.46|0
1641531690000|2022-01-07 05:01:30|108.18|105.58|108.18|105.58|108.18|105.58|108.18|105.58|0
1641531700000|2022-01-07 05:01:40|108.06|105.46|107.95|105.35|108.06|105.46|107.95|105.35|0
1641531710000|2022-01-07 05:01:50|107.89|105.29|107.84|105.24|107.89|105.29|107.84|105.24|0
1641531720000|2022-01-07 05:02:00|107.89|105.29|107.89|105.29|107.89|105.29|107.89|105.29|0
1641531730000|2022-01-07 05:02:10|107.84|105.24|107.95|105.35|107.95|105.35|107.84|105.24|0
1641531750000|2022-01-07 05:02:30|107.89|105.29|107.84|105.24|107.89|105.29|107.84|105.24|0
1641531760000|2022-01-07 05:02:40|107.89|105.29|107.84|105.24|107.89|105.29|107.84|105.24|0
1641531780000|2022-01-07 05:03:00|107.72|105.12|107.61|105.01|107.72|105.12|107.61|105.01|0
1641531790000|2022-01-07 05:03:10|107.55|104.95|107.5|104.9|107.55|104.95|107.5|104.9|0
1641531800000|2022-01-07 05:03:20|107.61|105.01|107.67|105.07|107.67|105.07|107.61|105.01|0
1641531810000|2022-01-07 05:03:30|107.72|105.12|107.72|105.12|107.72|105.12|107.72|105.12|0
1641531820000|2022-01-07 05:03:40|107.84|105.24|107.84|105.24|107.95|105.35|107.84|105.24|0
1641531840000|2022-01-07 05:04:00|107.89|105.29|107.95|105.35|107.95|105.35|107.89|105.29|0
1641531870000|2022-01-07 05:04:30|108.06|105.46|108.06|105.46|108.06|105.46|108.06|105.46|0
1641531880000|2022-01-07 05:04:40|108.17|105.57|108.29|105.69|108.29|105.69|108.17|105.57|0
1641531900000|2022-01-07 05:05:00|108.17|105.57|108.17|105.57|108.17|105.57|108.17|105.57|0
1641531910000|2022-01-07 05:05:10|108.06|105.46|108|105.4|108.17|105.57|108|105.4|0
1641531920000|2022-01-07 05:05:20|107.95|105.35|108|105.4|108.06|105.46|107.95|105.35|0
1641531930000|2022-01-07 05:05:30|107.95|105.35|107.95|105.35|108|105.4|107.95|105.35|0
1641531940000|2022-01-07 05:05:40|107.83|105.23|107.72|105.12|107.83|105.23|107.72|105.12|0
1641531950000|2022-01-07 05:05:50|107.61|105.01|107.72|105.12|107.72|105.12|107.61|105.01|0
1641531960000|2022-01-07 05:06:00|107.83|105.23|107.83|105.23|107.83|105.23|107.72|105.12|0
1641531970000|2022-01-07 05:06:10|107.78|105.18|107.83|105.23|107.83|105.23|107.72|105.12|0
1641531980000|2022-01-07 05:06:20|107.72|105.12|107.72|105.12|107.72|105.12|107.72|105.12|0
1641531990000|2022-01-07 05:06:30|107.78|105.18|107.78|105.18|107.78|105.18|107.78|105.18|0
1641532000000|2022-01-07 05:06:40|107.83|105.23|107.72|105.12|107.83|105.23|107.72|105.12|0
1641532010000|2022-01-07 05:06:50|107.83|105.23|107.95|105.35|107.95|105.35|107.83|105.23|0
1641532030000|2022-01-07 05:07:10|108.06|105.46|108.11|105.51|108.17|105.57|108.06|105.46|0
1641532040000|2022-01-07 05:07:20|108.06|105.46|108.06|105.46|108.06|105.46|107.95|105.35|0
1641532050000|2022-01-07 05:07:30|108.17|105.57|108.17|105.57|108.17|105.57|108.17|105.57|0
1641532060000|2022-01-07 05:07:40|108.06|105.46|108.06|105.46|108.06|105.46|108.06|105.46|0
1641532070000|2022-01-07 05:07:50|108|105.4|108.11|105.51|108.11|105.51|108|105.4|0
1641532080000|2022-01-07 05:08:00|108.4|105.8|108.34|105.74|108.4|105.8|108.29|105.69|0
1641532090000|2022-01-07 05:08:10|108.4|105.8|108.4|105.8|108.4|105.8|108.29|105.69|0
1641532100000|2022-01-07 05:08:20|108.29|105.69|108.06|105.46|108.34|105.74|108.06|105.46|0
1641532110000|2022-01-07 05:08:30|108.11|105.51|108.17|105.57|108.17|105.57|108.11|105.51|0
1641532120000|2022-01-07 05:08:40|108.11|105.51|108|105.4|108.17|105.57|108|105.4|0
1641532130000|2022-01-07 05:08:50|107.95|105.35|107.83|105.23|108.06|105.46|107.83|105.23|0
1641532140000|2022-01-07 05:09:00|107.95|105.35|107.83|105.23|107.95|105.35|107.77|105.17|0
1641532150000|2022-01-07 05:09:10|107.72|105.12|107.49|104.89|107.72|105.12|107.49|104.89|0
1641532160000|2022-01-07 05:09:20|107.38|104.78|107.61|105.01|107.61|105.01|107.38|104.78|0
1641532170000|2022-01-07 05:09:30|107.55|104.95|107.55|104.95|107.55|104.95|107.49|104.89|0
1641532180000|2022-01-07 05:09:40|107.38|104.78|107.38|104.78|107.38|104.78|107.38|104.78|0
1641532190000|2022-01-07 05:09:50|107.32|104.72|107.04|104.44|107.32|104.72|107.04|104.44|0
1641532200000|2022-01-07 05:10:00|106.82|104.22|106.82|104.22|106.82|104.22|106.82|104.22|0
1641532210000|2022-01-07 05:10:10|106.71|104.11|106.6|104|106.71|104.11|106.6|104|0
1641532220000|2022-01-07 05:10:20|106.48|103.88|106.26|103.66|106.48|103.88|106.26|103.66|0
1641532230000|2022-01-07 05:10:30|106.15|103.55|106.15|103.55|106.15|103.55|106.15|103.55|0
1641532240000|2022-01-07 05:10:40|106.26|103.66|106.15|103.55|106.43|103.83|106.15|103.55|0
1641532250000|2022-01-07 05:10:50|106.04|103.44|106.15|103.55|106.15|103.55|106.04|103.44|0
1641532260000|2022-01-07 05:11:00|106.04|103.44|105.81|103.21|106.15|103.55|105.81|103.21|0
1641532270000|2022-01-07 05:11:10|105.59|102.99|105.81|103.21|105.81|103.21|105.59|102.99|0
1641532280000|2022-01-07 05:11:20|105.93|103.33|106.04|103.44|106.04|103.44|105.93|103.33|0
1641532290000|2022-01-07 05:11:30|106.26|103.66|106.2|103.6|106.26|103.66|106.2|103.6|0
1641532300000|2022-01-07 05:11:40|106.15|103.55|106.26|103.66|106.26|103.66|106.15|103.55|0
1641532310000|2022-01-07 05:11:50|106.37|103.77|106.26|103.66|106.37|103.77|106.26|103.66|0
1641532320000|2022-01-07 05:12:00|106.37|103.77|106.71|104.11|106.71|104.11|106.37|103.77|0
1641532330000|2022-01-07 05:12:10|106.82|104.22|107.04|104.44|107.04|104.44|106.82|104.22|0
1641532340000|2022-01-07 05:12:20|106.98|104.38|106.93|104.33|106.98|104.38|106.93|104.33|0
1641532350000|2022-01-07 05:12:30|107.04|104.44|107.04|104.44|107.04|104.44|106.93|104.33|0
1641532360000|2022-01-07 05:12:40|106.93|104.33|106.93|104.33|106.93|104.33|106.87|104.27|0
1641532370000|2022-01-07 05:12:50|107.04|104.44|107.04|104.44|107.04|104.44|107.04|104.44|0
1641532380000|2022-01-07 05:13:00|106.93|104.33|106.93|104.33|106.93|104.33|106.82|104.22|0
1641532390000|2022-01-07 05:13:10|106.82|104.22|106.71|104.11|106.82|104.22|106.71|104.11|0
1641532400000|2022-01-07 05:13:20|106.82|104.22|106.93|104.33|106.93|104.33|106.82|104.22|0
1641532410000|2022-01-07 05:13:30|106.82|104.22|106.93|104.33|106.93|104.33|106.82|104.22|0
1641532430000|2022-01-07 05:13:50|107.04|104.44|107.04|104.44|107.04|104.44|106.93|104.33|0
1641532440000|2022-01-07 05:14:00|106.93|104.33|106.93|104.33|106.93|104.33|106.93|104.33|0
1641532460000|2022-01-07 05:14:20|107.04|104.44|107.04|104.44|107.04|104.44|107.04|104.44|0
1641532470000|2022-01-07 05:14:30|107.1|104.5|106.93|104.33|107.1|104.5|106.93|104.33|0
1641532480000|2022-01-07 05:14:40|106.98|104.38|106.93|104.33|107.04|104.44|106.93|104.33|0
1641532490000|2022-01-07 05:14:50|106.87|104.27|106.93|104.33|106.98|104.38|106.87|104.27|0
1641532500000|2022-01-07 05:15:00|106.98|104.38|107.04|104.44|107.04|104.44|106.98|104.38|0
1641532510000|2022-01-07 05:15:10|106.98|104.38|107.04|104.44|107.15|104.55|106.98|104.38|0
1641532520000|2022-01-07 05:15:20|107.15|104.55|107.15|104.55|107.15|104.55|107.15|104.55|0
1641532530000|2022-01-07 05:15:30|107.04|104.44|107.15|104.55|107.15|104.55|107.04|104.44|0
1641532540000|2022-01-07 05:15:40|107.09|104.49|107.15|104.55|107.15|104.55|107.09|104.49|0
1641532550000|2022-01-07 05:15:50|107.09|104.49|107.27|104.67|107.27|104.67|107.09|104.49|0
1641532560000|2022-01-07 05:16:00|107.21|104.61|107.09|104.49|107.27|104.67|107.09|104.49|0
1641532570000|2022-01-07 05:16:10|107.04|104.44|106.93|104.33|107.04|104.44|106.93|104.33|0
1641532580000|2022-01-07 05:16:20|106.82|104.22|106.82|104.22|106.82|104.22|106.82|104.22|0
1641532590000|2022-01-07 05:16:30|106.7|104.1|106.7|104.1|106.7|104.1|106.7|104.1|0
1641532600000|2022-01-07 05:16:40|106.76|104.16|106.7|104.1|106.82|104.22|106.7|104.1|0
1641532610000|2022-01-07 05:16:50|106.82|104.22|106.82|104.22|106.82|104.22|106.76|104.16|0
1641532620000|2022-01-07 05:17:00|106.76|104.16|106.76|104.16|106.76|104.16|106.76|104.16|0
1641532630000|2022-01-07 05:17:10|106.82|104.22|106.93|104.33|106.93|104.33|106.82|104.22|0
1641532640000|2022-01-07 05:17:20|106.82|104.22|106.82|104.22|106.93|104.33|106.82|104.22|0
1641532650000|2022-01-07 05:17:30|106.87|104.27|106.82|104.22|106.87|104.27|106.82|104.22|0
1641532660000|2022-01-07 05:17:40|106.87|104.27|106.82|104.22|106.87|104.27|106.82|104.22|0
1641532670000|2022-01-07 05:17:50|106.76|104.16|106.82|104.22|106.82|104.22|106.76|104.16|0
1641532680000|2022-01-07 05:18:00|106.7|104.1|106.87|104.27|106.87|104.27|106.7|104.1|0
1641532690000|2022-01-07 05:18:10|106.82|104.22|106.93|104.33|106.93|104.33|106.82|104.22|0
1641532700000|2022-01-07 05:18:20|106.87|104.27|106.81|104.21|106.93|104.33|106.81|104.21|0
1641532710000|2022-01-07 05:18:30|106.93|104.33|106.93|104.33|106.93|104.33|106.93|104.33|0
1641532730000|2022-01-07 05:18:50|107.04|104.44|107.09|104.49|107.09|104.49|107.04|104.44|0
1641532740000|2022-01-07 05:19:00|107.15|104.55|107.15|104.55|107.15|104.55|107.04|104.44|0
1641532760000|2022-01-07 05:19:20|107.09|104.49|107.04|104.44|107.15|104.55|107.04|104.44|0
1641532770000|2022-01-07 05:19:30|107.15|104.55|107.26|104.66|107.26|104.66|107.15|104.55|0
1641532780000|2022-01-07 05:19:40|107.38|104.78|107.38|104.78|107.38|104.78|107.38|104.78|0
1641532790000|2022-01-07 05:19:50|107.49|104.89|107.49|104.89|107.49|104.89|107.38|104.78|0
1641532800000|2022-01-07 05:20:00|107.43|104.83|107.38|104.78|107.43|104.83|107.38|104.78|0
1641532820000|2022-01-07 05:20:20|107.26|104.66|107.38|104.78|107.38|104.78|107.26|104.66|0
1641532830000|2022-01-07 05:20:30|107.26|104.66|107.26|104.66|107.26|104.66|107.26|104.66|0
1641532860000|2022-01-07 05:21:00|107.2|104.6|107.04|104.44|107.26|104.66|107.04|104.44|0
1641532870000|2022-01-07 05:21:10|106.93|104.33|106.98|104.38|106.98|104.38|106.93|104.33|0
1641532880000|2022-01-07 05:21:20|107.04|104.44|106.98|104.38|107.04|104.44|106.98|104.38|0
1641532890000|2022-01-07 05:21:30|107.04|104.44|107.04|104.44|107.04|104.44|107.04|104.44|0
1641532900000|2022-01-07 05:21:40|106.98|104.38|107.04|104.44|107.04|104.44|106.98|104.38|0
1641532920000|2022-01-07 05:22:00|107.09|104.49|107.04|104.44|107.15|104.55|107.04|104.44|0
1641532930000|2022-01-07 05:22:10|106.92|104.32|107.04|104.44|107.04|104.44|106.92|104.32|0
1641532950000|2022-01-07 05:22:30|107.09|104.49|107.04|104.44|107.09|104.49|107.04|104.44|0
1641532960000|2022-01-07 05:22:40|107.09|104.49|107.09|104.49|107.15|104.55|107.09|104.49|0
1641532970000|2022-01-07 05:22:50|107.15|104.55|107.2|104.6|107.2|104.6|107.15|104.55|0
1641532980000|2022-01-07 05:23:00|107.15|104.55|107.37|104.77|107.37|104.77|107.15|104.55|0
1641532990000|2022-01-07 05:23:10|107.26|104.66|107.31|104.71|107.31|104.71|107.26|104.66|0
1641533000000|2022-01-07 05:23:20|107.26|104.66|107.26|104.66|107.26|104.66|107.26|104.66|0
1641533010000|2022-01-07 05:23:30|107.15|104.55|107.15|104.55|107.15|104.55|107.15|104.55|0
1641533020000|2022-01-07 05:23:40|107.26|104.66|107.2|104.6|107.26|104.66|107.15|104.55|0
1641533030000|2022-01-07 05:23:50|107.15|104.55|107.15|104.55|107.15|104.55|107.09|104.49|0
1641533040000|2022-01-07 05:24:00|107.26|104.66|107.2|104.6|107.26|104.66|107.2|104.6|0
1641533050000|2022-01-07 05:24:10|107.15|104.55|107.31|104.71|107.31|104.71|107.15|104.55|0
1641533060000|2022-01-07 05:24:20|107.26|104.66|107.26|104.66|107.26|104.66|107.26|104.66|0
1641533070000|2022-01-07 05:24:30|107.31|104.71|107.31|104.71|107.31|104.71|107.31|104.71|0
1641533080000|2022-01-07 05:24:40|107.26|104.66|107.37|104.77|107.37|104.77|107.26|104.66|0
1641533090000|2022-01-07 05:24:50|107.31|104.71|107.26|104.66|107.37|104.77|107.26|104.66|0
1641533100000|2022-01-07 05:25:00|107.31|104.71|107.43|104.83|107.43|104.83|107.31|104.71|0
1641533110000|2022-01-07 05:25:10|107.48|104.88|107.6|105|107.6|105|107.48|104.88|0
1641533120000|2022-01-07 05:25:20|107.48|104.88|107.48|104.88|107.48|104.88|107.48|104.88|0
1641533130000|2022-01-07 05:25:30|107.54|104.94|107.48|104.88|107.54|104.94|107.48|104.88|0
1641533140000|2022-01-07 05:25:40|107.37|104.77|107.26|104.66|107.37|104.77|107.26|104.66|0
1641533150000|2022-01-07 05:25:50|107.31|104.71|107.37|104.77|107.37|104.77|107.31|104.71|0
1641533160000|2022-01-07 05:26:00|107.43|104.83|107.43|104.83|107.43|104.83|107.43|104.83|0
1641533170000|2022-01-07 05:26:10|107.37|104.77|107.37|104.77|107.37|104.77|107.37|104.77|0
1641533180000|2022-01-07 05:26:20|107.31|104.71|107.26|104.66|107.31|104.71|107.26|104.66|0
1641533190000|2022-01-07 05:26:30|107.2|104.6|107.2|104.6|107.2|104.6|107.2|104.6|0
1641533200000|2022-01-07 05:26:40|107.15|104.55|107.03|104.43|107.15|104.55|107.03|104.43|0
1641533210000|2022-01-07 05:26:50|107.09|104.49|107.03|104.43|107.09|104.49|107.03|104.43|0
1641533220000|2022-01-07 05:27:00|106.92|104.32|106.98|104.38|106.98|104.38|106.92|104.32|0
1641533230000|2022-01-07 05:27:10|106.92|104.32|106.92|104.32|106.98|104.38|106.92|104.32|0
1641533240000|2022-01-07 05:27:20|106.81|104.21|106.59|103.99|106.81|104.21|106.59|103.99|0
1641533250000|2022-01-07 05:27:30|106.64|104.04|106.7|104.1|106.7|104.1|106.64|104.04|0
1641533260000|2022-01-07 05:27:40|106.59|103.99|106.36|103.76|106.7|104.1|106.14|103.54|0
1641533270000|2022-01-07 05:27:50|106.3|103.7|106.36|103.76|106.36|103.76|106.3|103.7|0
1641533280000|2022-01-07 05:28:00|106.25|103.65|106.36|103.76|106.36|103.76|106.25|103.65|0
1641533290000|2022-01-07 05:28:10|106.47|103.87|106.47|103.87|106.47|103.87|106.41|103.81|0
1641533300000|2022-01-07 05:28:20|106.36|103.76|106.53|103.93|106.58|103.98|106.36|103.76|0
1641533310000|2022-01-07 05:28:30|106.41|103.81|106.47|103.87|106.47|103.87|106.41|103.81|0
1641533320000|2022-01-07 05:28:40|106.53|103.93|106.58|103.98|106.58|103.98|106.53|103.93|0
1641533340000|2022-01-07 05:29:00|106.53|103.93|106.47|103.87|106.53|103.93|106.47|103.87|0
1641533350000|2022-01-07 05:29:10|106.41|103.81|106.36|103.76|106.41|103.81|106.36|103.76|0
1641533360000|2022-01-07 05:29:20|106.53|103.93|106.47|103.87|106.58|103.98|106.41|103.81|0
1641533380000|2022-01-07 05:29:40|106.36|103.76|106.25|103.65|106.36|103.76|106.25|103.65|0
1641533390000|2022-01-07 05:29:50|106.36|103.76|106.14|103.54|106.36|103.76|106.14|103.54|0
1641533400000|2022-01-07 05:30:00|106.25|103.65|106.36|103.76|106.36|103.76|106.25|103.65|0
1641533410000|2022-01-07 05:30:10|106.25|103.65|106.25|103.65|106.25|103.65|106.25|103.65|0
1641533420000|2022-01-07 05:30:20|106.36|103.76|106.47|103.87|106.53|103.93|106.36|103.76|0
1641533430000|2022-01-07 05:30:30|106.58|103.98|106.58|103.98|106.58|103.98|106.58|103.98|0
1641533450000|2022-01-07 05:30:50|106.69|104.09|106.69|104.09|106.81|104.21|106.69|104.09|0
1641533460000|2022-01-07 05:31:00|106.58|103.98|106.47|103.87|106.69|104.09|106.47|103.87|0
1641533470000|2022-01-07 05:31:10|106.52|103.92|106.58|103.98|106.58|103.98|106.52|103.92|0
1641533480000|2022-01-07 05:31:20|106.47|103.87|106.47|103.87|106.47|103.87|106.47|103.87|0
1641533490000|2022-01-07 05:31:30|106.36|103.76|106.19|103.59|106.36|103.76|106.19|103.59|0
1641533500000|2022-01-07 05:31:40|106.14|103.54|106.02|103.42|106.14|103.54|106.02|103.42|0
1641533510000|2022-01-07 05:31:50|106.14|103.54|106.14|103.54|106.14|103.54|106.14|103.54|0
1641533530000|2022-01-07 05:32:10|106.13|103.53|105.91|103.31|106.13|103.53|105.91|103.31|0
1641533540000|2022-01-07 05:32:20|106.02|103.42|106.02|103.42|106.02|103.42|106.02|103.42|0
1641533560000|2022-01-07 05:32:40|106.13|103.53|106.25|103.65|106.25|103.65|106.13|103.53|0
1641533570000|2022-01-07 05:32:50|106.3|103.7|106.41|103.81|106.41|103.81|106.3|103.7|0
1641533580000|2022-01-07 05:33:00|106.36|103.76|106.41|103.81|106.47|103.87|106.36|103.76|0
1641533590000|2022-01-07 05:33:10|106.47|103.87|106.36|103.76|106.47|103.87|106.36|103.76|0
1641533600000|2022-01-07 05:33:20|106.3|103.7|106.19|103.59|106.36|103.76|106.19|103.59|0
1641533610000|2022-01-07 05:33:30|106.25|103.65|106.25|103.65|106.25|103.65|106.25|103.65|0
1641533620000|2022-01-07 05:33:40|106.19|103.59|106.41|103.81|106.41|103.81|106.19|103.59|0
1641533630000|2022-01-07 05:33:50|106.36|103.76|106.36|103.76|106.36|103.76|106.36|103.76|0
1641533640000|2022-01-07 05:34:00|106.25|103.65|106.25|103.65|106.25|103.65|106.19|103.59|0
1641533650000|2022-01-07 05:34:10|106.36|103.76|106.36|103.76|106.36|103.76|106.36|103.76|0
1641533660000|2022-01-07 05:34:20|106.41|103.81|106.41|103.81|106.47|103.87|106.41|103.81|0
1641533670000|2022-01-07 05:34:30|106.47|103.87|106.3|103.7|106.47|103.87|106.3|103.7|0
1641533680000|2022-01-07 05:34:40|106.36|103.76|106.36|103.76|106.36|103.76|106.36|103.76|0
1641533690000|2022-01-07 05:34:50|106.3|103.7|106.36|103.76|106.36|103.76|106.3|103.7|0
1641533700000|2022-01-07 05:35:00|106.24|103.64|106.24|103.64|106.24|103.64|106.24|103.64|0
1641533710000|2022-01-07 05:35:10|106.19|103.59|106.24|103.64|106.24|103.64|106.13|103.53|0
1641533720000|2022-01-07 05:35:20|106.19|103.59|106.24|103.64|106.24|103.64|106.19|103.59|0
1641533740000|2022-01-07 05:35:40|106.36|103.76|106.36|103.76|106.36|103.76|106.36|103.76|0
1641533750000|2022-01-07 05:35:50|106.24|103.64|106.24|103.64|106.24|103.64|106.24|103.64|0
1641533770000|2022-01-07 05:36:10|106.3|103.7|106.41|103.81|106.41|103.81|106.3|103.7|0
1641533780000|2022-01-07 05:36:20|106.47|103.87|106.47|103.87|106.47|103.87|106.47|103.87|0
1641533790000|2022-01-07 05:36:30|106.41|103.81|106.41|103.81|106.47|103.87|106.36|103.76|0
1641533800000|2022-01-07 05:36:40|106.47|103.87|106.47|103.87|106.58|103.98|106.47|103.87|0
1641533810000|2022-01-07 05:36:50|106.58|103.98|106.47|103.87|106.58|103.98|106.47|103.87|0
1641533830000|2022-01-07 05:37:10|106.36|103.76|106.36|103.76|106.36|103.76|106.36|103.76|0
1641533840000|2022-01-07 05:37:20|106.3|103.7|106.13|103.53|106.3|103.7|106.13|103.53|0
1641533850000|2022-01-07 05:37:30|106.24|103.64|106.24|103.64|106.24|103.64|106.24|103.64|0
1641533860000|2022-01-07 05:37:40|106.13|103.53|106.13|103.53|106.13|103.53|106.13|103.53|0
1641533870000|2022-01-07 05:37:50|106.18|103.58|106.47|103.87|106.47|103.87|106.18|103.58|0
1641533880000|2022-01-07 05:38:00|106.35|103.75|106.47|103.87|106.47|103.87|106.35|103.75|0
1641533890000|2022-01-07 05:38:10|106.58|103.98|106.58|103.98|106.58|103.98|106.58|103.98|0
1641533900000|2022-01-07 05:38:20|106.69|104.09|106.69|104.09|106.69|104.09|106.69|104.09|0
1641533910000|2022-01-07 05:38:30|106.8|104.2|106.8|104.2|106.8|104.2|106.8|104.2|0
1641533920000|2022-01-07 05:38:40|106.91|104.31|106.8|104.2|106.91|104.31|106.8|104.2|0
1641533930000|2022-01-07 05:38:50|106.69|104.09|106.63|104.03|106.69|104.09|106.63|104.03|0
1641533940000|2022-01-07 05:39:00|106.69|104.09|106.8|104.2|106.8|104.2|106.58|103.98|0
1641533950000|2022-01-07 05:39:10|106.91|104.31|106.91|104.31|106.91|104.31|106.91|104.31|0
1641533960000|2022-01-07 05:39:20|107.03|104.43|106.91|104.31|107.03|104.43|106.91|104.31|0
1641534000000|2022-01-07 05:40:00|106.8|104.2|106.8|104.2|106.8|104.2|106.8|104.2|0
1641534010000|2022-01-07 05:40:10|106.69|104.09|106.74|104.14|106.8|104.2|106.69|104.09|0
1641534020000|2022-01-07 05:40:20|106.8|104.2|106.8|104.2|106.8|104.2|106.8|104.2|0
1641534030000|2022-01-07 05:40:30|106.69|104.09|106.69|104.09|106.69|104.09|106.69|104.09|0
1641534040000|2022-01-07 05:40:40|106.58|103.98|106.69|104.09|106.69|104.09|106.58|103.98|0
1641534050000|2022-01-07 05:40:50|106.58|103.98|106.58|103.98|106.58|103.98|106.58|103.98|0
1641534070000|2022-01-07 05:41:10|106.46|103.86|106.52|103.92|106.58|103.98|106.46|103.86|0
1641534080000|2022-01-07 05:41:20|106.46|103.86|106.46|103.86|106.46|103.86|106.46|103.86|0
1641534090000|2022-01-07 05:41:30|106.58|103.98|106.58|103.98|106.58|103.98|106.52|103.92|0
1641534100000|2022-01-07 05:41:40|106.52|103.92|106.41|103.81|106.52|103.92|106.41|103.81|0
1641534110000|2022-01-07 05:41:50|106.35|103.75|106.46|103.86|106.46|103.86|106.35|103.75|0
1641534120000|2022-01-07 05:42:00|106.58|103.98|106.52|103.92|106.69|104.09|106.52|103.92|0
1641534130000|2022-01-07 05:42:10|106.58|103.98|106.46|103.86|106.58|103.98|106.46|103.86|0
1641534140000|2022-01-07 05:42:20|106.35|103.75|106.46|103.86|106.46|103.86|106.35|103.75|0
1641534160000|2022-01-07 05:42:40|106.41|103.81|106.58|103.98|106.58|103.98|106.41|103.81|0
1641534170000|2022-01-07 05:42:50|106.52|103.92|106.58|103.98|106.58|103.98|106.52|103.92|0
1641534180000|2022-01-07 05:43:00|106.69|104.09|106.74|104.14|106.74|104.14|106.69|104.09|0
1641534190000|2022-01-07 05:43:10|106.69|104.09|106.69|104.09|106.69|104.09|106.69|104.09|0
1641534200000|2022-01-07 05:43:20|106.58|103.98|106.57|103.97|106.58|103.98|106.57|103.97|0
1641534220000|2022-01-07 05:43:40|106.46|103.86|106.46|103.86|106.46|103.86|106.46|103.86|0
1641534230000|2022-01-07 05:43:50|106.4|103.8|106.35|103.75|106.4|103.8|106.35|103.75|0
1641534240000|2022-01-07 05:44:00|106.4|103.8|106.4|103.8|106.4|103.8|106.4|103.8|0
1641534250000|2022-01-07 05:44:10|106.46|103.86|106.35|103.75|106.46|103.86|106.35|103.75|0
1641534260000|2022-01-07 05:44:20|106.46|103.86|106.35|103.75|106.46|103.86|106.35|103.75|0
1641534280000|2022-01-07 05:44:40|106.24|103.64|106.24|103.64|106.24|103.64|106.24|103.64|0
1641534290000|2022-01-07 05:44:50|106.35|103.75|106.35|103.75|106.35|103.75|106.35|103.75|0
1641534300000|2022-01-07 05:45:00|106.4|103.8|106.35|103.75|106.4|103.8|106.35|103.75|0
1641534310000|2022-01-07 05:45:10|106.46|103.86|106.46|103.86|106.46|103.86|106.46|103.86|0
1641534320000|2022-01-07 05:45:20|106.4|103.8|106.57|103.97|106.69|104.09|106.4|103.8|0
1641534350000|2022-01-07 05:45:50|106.35|103.75|106.29|103.69|106.35|103.75|106.29|103.69|0
1641534360000|2022-01-07 05:46:00|106.35|103.75|106.24|103.64|106.35|103.75|106.24|103.64|0
1641534370000|2022-01-07 05:46:10|106.13|103.53|106.13|103.53|106.13|103.53|106.13|103.53|0
1641534390000|2022-01-07 05:46:30|106.24|103.64|106.4|103.8|106.4|103.8|106.24|103.64|0
1641534400000|2022-01-07 05:46:40|106.46|103.86|106.46|103.86|106.46|103.86|106.46|103.86|0
1641534410000|2022-01-07 05:46:50|106.57|103.97|106.46|103.86|106.57|103.97|106.4|103.8|0
1641534430000|2022-01-07 05:47:10|106.35|103.75|106.51|103.91|106.51|103.91|106.35|103.75|0
1641534440000|2022-01-07 05:47:20|106.57|103.97|106.63|104.03|106.63|104.03|106.57|103.97|0
1641534450000|2022-01-07 05:47:30|106.68|104.08|106.68|104.08|106.74|104.14|106.68|104.08|0
1641534460000|2022-01-07 05:47:40|106.74|104.14|106.8|104.2|106.8|104.2|106.74|104.14|0
1641534470000|2022-01-07 05:47:50|106.74|104.14|106.8|104.2|106.8|104.2|106.74|104.14|0
1641534480000|2022-01-07 05:48:00|106.91|104.31|106.85|104.25|106.91|104.31|106.85|104.25|0
1641534490000|2022-01-07 05:48:10|106.8|104.2|106.8|104.2|106.91|104.31|106.8|104.2|0
1641534500000|2022-01-07 05:48:20|106.85|104.25|106.91|104.31|106.96|104.36|106.85|104.25|0
1641534510000|2022-01-07 05:48:30|106.85|104.25|106.85|104.25|106.85|104.25|106.8|104.2|0
1641534520000|2022-01-07 05:48:40|106.8|104.2|106.8|104.2|106.85|104.25|106.8|104.2|0
1641534530000|2022-01-07 05:48:50|106.74|104.14|106.68|104.08|106.74|104.14|106.57|103.97|0
1641534540000|2022-01-07 05:49:00|106.63|104.03|106.68|104.08|106.68|104.08|106.63|104.03|0
1641534550000|2022-01-07 05:49:10|106.8|104.2|106.8|104.2|106.8|104.2|106.68|104.08|0
1641534570000|2022-01-07 05:49:30|106.68|104.08|106.68|104.08|106.68|104.08|106.68|104.08|0
1641534580000|2022-01-07 05:49:40|106.74|104.14|106.68|104.08|106.74|104.14|106.68|104.08|0
1641534590000|2022-01-07 05:49:50|106.79|104.19|106.68|104.08|106.79|104.19|106.68|104.08|0
1641534600000|2022-01-07 05:50:00|106.79|104.19|107.02|104.42|107.02|104.42|106.79|104.19|0
1641534610000|2022-01-07 05:50:10|106.96|104.36|106.85|104.25|106.96|104.36|106.85|104.25|0
1641534620000|2022-01-07 05:50:20|106.79|104.19|106.91|104.31|106.91|104.31|106.79|104.19|0
1641534630000|2022-01-07 05:50:30|106.96|104.36|106.91|104.31|106.96|104.36|106.91|104.31|0
1641534640000|2022-01-07 05:50:40|106.85|104.25|106.85|104.25|106.85|104.25|106.85|104.25|0
1641534650000|2022-01-07 05:50:50|106.79|104.19|106.79|104.19|106.79|104.19|106.79|104.19|0
1641534660000|2022-01-07 05:51:00|106.68|104.08|106.79|104.19|106.79|104.19|106.68|104.08|0
1641534670000|2022-01-07 05:51:10|106.68|104.08|106.68|104.08|106.68|104.08|106.68|104.08|0
1641534720000|2022-01-07 05:52:00|106.57|103.97|106.46|103.86|106.57|103.97|106.46|103.86|0
1641534730000|2022-01-07 05:52:10|106.51|103.91|106.57|103.97|106.57|103.97|106.51|103.91|0
1641534740000|2022-01-07 05:52:20|106.62|104.02|106.62|104.02|106.62|104.02|106.62|104.02|0
1641534750000|2022-01-07 05:52:30|106.68|104.08|106.68|104.08|106.68|104.08|106.68|104.08|0
1641534760000|2022-01-07 05:52:40|106.73|104.13|106.68|104.08|106.79|104.19|106.68|104.08|0
1641534770000|2022-01-07 05:52:50|106.79|104.19|106.79|104.19|106.79|104.19|106.79|104.19|0
1641534800000|2022-01-07 05:53:20|106.68|104.08|106.73|104.13|106.73|104.13|106.68|104.08|0
1641534810000|2022-01-07 05:53:30|106.79|104.19|106.79|104.19|106.79|104.19|106.68|104.08|0
1641534820000|2022-01-07 05:53:40|106.68|104.08|106.79|104.19|106.79|104.19|106.68|104.08|0
1641534840000|2022-01-07 05:54:00|106.9|104.3|106.79|104.19|106.9|104.3|106.79|104.19|0
1641534850000|2022-01-07 05:54:10|106.9|104.3|106.9|104.3|106.9|104.3|106.9|104.3|0
1641534860000|2022-01-07 05:54:20|106.85|104.25|106.96|104.36|106.96|104.36|106.85|104.25|0
1641534870000|2022-01-07 05:54:30|107.02|104.42|106.96|104.36|107.02|104.42|106.96|104.36|0
1641534880000|2022-01-07 05:54:40|107.02|104.42|107.07|104.47|107.07|104.47|107.02|104.42|0
1641534890000|2022-01-07 05:54:50|107.13|104.53|107.07|104.47|107.13|104.53|107.07|104.47|0
1641534900000|2022-01-07 05:55:00|107.02|104.42|107.13|104.53|107.13|104.53|107.02|104.42|0
1641534910000|2022-01-07 05:55:10|107.18|104.58|107.18|104.58|107.18|104.58|107.18|104.58|0
1641534920000|2022-01-07 05:55:20|107.24|104.64|107.29|104.69|107.29|104.69|107.24|104.64|0
1641534930000|2022-01-07 05:55:30|107.24|104.64|107.18|104.58|107.24|104.64|107.13|104.53|0
1641534940000|2022-01-07 05:55:40|107.24|104.64|107.13|104.53|107.24|104.64|107.13|104.53|0
1641534980000|2022-01-07 05:56:20|107.18|104.58|107.18|104.58|107.18|104.58|107.18|104.58|0
1641534990000|2022-01-07 05:56:30|107.13|104.53|107.24|104.64|107.24|104.64|107.13|104.53|0
1641535000000|2022-01-07 05:56:40|107.35|104.75|107.46|104.86|107.46|104.86|107.35|104.75|0
1641535010000|2022-01-07 05:56:50|107.52|104.92|107.58|104.98|107.58|104.98|107.52|104.92|0
1641535020000|2022-01-07 05:57:00|107.52|104.92|107.46|104.86|107.52|104.92|107.46|104.86|0
1641535030000|2022-01-07 05:57:10|107.41|104.81|107.35|104.75|107.46|104.86|107.35|104.75|0
1641535040000|2022-01-07 05:57:20|107.41|104.81|107.35|104.75|107.41|104.81|107.35|104.75|0
1641535050000|2022-01-07 05:57:30|107.46|104.86|107.41|104.81|107.46|104.86|107.35|104.75|0
1641535060000|2022-01-07 05:57:40|107.58|104.98|107.58|104.98|107.58|104.98|107.58|104.98|0
1641535070000|2022-01-07 05:57:50|107.46|104.86|107.46|104.86|107.58|104.98|107.46|104.86|0
1641535080000|2022-01-07 05:58:00|107.52|104.92|107.46|104.86|107.52|104.92|107.46|104.86|0
1641535090000|2022-01-07 05:58:10|107.35|104.75|107.41|104.81|107.41|104.81|107.35|104.75|0
1641535100000|2022-01-07 05:58:20|107.35|104.75|107.46|104.86|107.46|104.86|107.35|104.75|0
1641535110000|2022-01-07 05:58:30|107.58|104.98|107.58|104.98|107.58|104.98|107.58|104.98|0
1641535120000|2022-01-07 05:58:40|107.69|105.09|107.8|105.2|107.8|105.2|107.69|105.09|0
1641535130000|2022-01-07 05:58:50|108.03|105.43|108.25|105.65|108.25|105.65|108.03|105.43|0
1641535140000|2022-01-07 05:59:00|108.14|105.54|108.03|105.43|108.14|105.54|107.91|105.31|0
1641535150000|2022-01-07 05:59:10|108.08|105.48|108.14|105.54|108.14|105.54|108.03|105.43|0
1641535160000|2022-01-07 05:59:20|108.03|105.43|107.91|105.31|108.03|105.43|107.91|105.31|0
1641535170000|2022-01-07 05:59:30|108.03|105.43|108.14|105.54|108.14|105.54|108.03|105.43|0
1641535180000|2022-01-07 05:59:40|108.08|105.48|108.03|105.43|108.08|105.48|108.03|105.43|0
1641535190000|2022-01-07 05:59:50|108.14|105.54|108.14|105.54|108.25|105.65|108.14|105.54|0
1641535200000|2022-01-07 06:00:00|108.03|105.43|107.85|105.25|108.03|105.43|107.85|105.25|0
1641535210000|2022-01-07 06:00:10|107.91|105.31|108.03|105.43|108.03|105.43|107.91|105.31|0
1641535220000|2022-01-07 06:00:20|107.91|105.31|107.8|105.2|107.91|105.31|107.8|105.2|0
1641535230000|2022-01-07 06:00:30|107.91|105.31|107.69|105.09|107.91|105.31|107.69|105.09|0
1641535240000|2022-01-07 06:00:40|107.8|105.2|107.91|105.31|107.91|105.31|107.8|105.2|0
1641535260000|2022-01-07 06:01:00|108.03|105.43|108.03|105.43|108.03|105.43|108.03|105.43|0
1641535270000|2022-01-07 06:01:10|108.08|105.48|108.03|105.43|108.08|105.48|108.03|105.43|0
1641535280000|2022-01-07 06:01:20|108.25|105.65|108.25|105.65|108.25|105.65|108.14|105.54|0
1641535290000|2022-01-07 06:01:30|108.03|105.43|108.03|105.43|108.03|105.43|108.03|105.43|0
1641535300000|2022-01-07 06:01:40|108.02|105.42|108.02|105.42|108.02|105.42|108.02|105.42|0
1641535310000|2022-01-07 06:01:50|108.14|105.54|108.14|105.54|108.14|105.54|108.14|105.54|0
1641535320000|2022-01-07 06:02:00|108.02|105.42|108.14|105.54|108.14|105.54|108.02|105.42|0
1641535330000|2022-01-07 06:02:10|107.91|105.31|107.91|105.31|107.91|105.31|107.91|105.31|0
1641535340000|2022-01-07 06:02:20|107.8|105.2|107.8|105.2|107.8|105.2|107.8|105.2|0
1641535350000|2022-01-07 06:02:30|107.74|105.14|107.69|105.09|107.74|105.14|107.69|105.09|0
1641535360000|2022-01-07 06:02:40|107.63|105.03|107.57|104.97|107.63|105.03|107.57|104.97|0
1641535380000|2022-01-07 06:03:00|107.69|105.09|107.69|105.09|107.69|105.09|107.69|105.09|0
1641535390000|2022-01-07 06:03:10|107.74|105.14|107.74|105.14|107.74|105.14|107.74|105.14|0
1641535400000|2022-01-07 06:03:20|107.8|105.2|107.8|105.2|107.8|105.2|107.8|105.2|0
1641535410000|2022-01-07 06:03:30|107.85|105.25|107.8|105.2|107.85|105.25|107.8|105.2|0
1641535440000|2022-01-07 06:04:00|107.69|105.09|107.46|104.86|107.69|105.09|107.46|104.86|0
1641535450000|2022-01-07 06:04:10|107.57|104.97|107.57|104.97|107.57|104.97|107.57|104.97|0
1641535460000|2022-01-07 06:04:20|107.51|104.91|107.51|104.91|107.57|104.97|107.51|104.91|0
1641535470000|2022-01-07 06:04:30|107.46|104.86|107.23|104.63|107.46|104.86|107.23|104.63|0
1641535490000|2022-01-07 06:04:50|107.12|104.52|107.23|104.63|107.23|104.63|107.12|104.52|0
1641535500000|2022-01-07 06:05:00|107.35|104.75|107.4|104.8|107.4|104.8|107.35|104.75|0
1641535510000|2022-01-07 06:05:10|107.46|104.86|107.46|104.86|107.57|104.97|107.46|104.86|0
1641535520000|2022-01-07 06:05:20|107.29|104.69|107.12|104.52|107.29|104.69|107.12|104.52|0
1641535530000|2022-01-07 06:05:30|107.06|104.46|107.06|104.46|107.06|104.46|107.06|104.46|0
1641535540000|2022-01-07 06:05:40|107.12|104.52|107.12|104.52|107.12|104.52|107.06|104.46|0
1641535550000|2022-01-07 06:05:50|107.23|104.63|107.23|104.63|107.23|104.63|107.23|104.63|0
1641535560000|2022-01-07 06:06:00|107.18|104.58|107.23|104.63|107.23|104.63|107.12|104.52|0
1641535570000|2022-01-07 06:06:10|107.18|104.58|107.23|104.63|107.23|104.63|107.12|104.52|0
1641535580000|2022-01-07 06:06:20|107.35|104.75|107.46|104.86|107.46|104.86|107.35|104.75|0
1641535590000|2022-01-07 06:06:30|107.35|104.75|107.46|104.86|107.46|104.86|107.35|104.75|0
1641535610000|2022-01-07 06:06:50|107.57|104.97|107.46|104.86|107.57|104.97|107.46|104.86|0
1641535620000|2022-01-07 06:07:00|107.35|104.75|107.35|104.75|107.35|104.75|107.35|104.75|0
1641535630000|2022-01-07 06:07:10|107.23|104.63|107.35|104.75|107.35|104.75|107.23|104.63|0
1641535640000|2022-01-07 06:07:20|107.46|104.86|107.46|104.86|107.46|104.86|107.46|104.86|0
1641535650000|2022-01-07 06:07:30|107.51|104.91|107.57|104.97|107.57|104.97|107.51|104.91|0
1641535660000|2022-01-07 06:07:40|107.68|105.08|107.68|105.08|107.68|105.08|107.68|105.08|0
1641535670000|2022-01-07 06:07:50|107.46|104.86|107.46|104.86|107.46|104.86|107.46|104.86|0
1641535690000|2022-01-07 06:08:10|107.23|104.63|107.23|104.63|107.23|104.63|107.23|104.63|0
1641535700000|2022-01-07 06:08:20|107.34|104.74|107.34|104.74|107.34|104.74|107.34|104.74|0
1641535720000|2022-01-07 06:08:40|107.46|104.86|107.4|104.8|107.46|104.86|107.34|104.74|0
1641535730000|2022-01-07 06:08:50|107.34|104.74|107.4|104.8|107.4|104.8|107.34|104.74|0
1641535740000|2022-01-07 06:09:00|107.34|104.74|107.4|104.8|107.4|104.8|107.34|104.74|0
1641535750000|2022-01-07 06:09:10|107.46|104.86|107.46|104.86|107.57|104.97|107.46|104.86|0
1641535760000|2022-01-07 06:09:20|107.57|104.97|107.46|104.86|107.57|104.97|107.46|104.86|0
1641535770000|2022-01-07 06:09:30|107.57|104.97|107.57|104.97|107.57|104.97|107.57|104.97|0
1641535790000|2022-01-07 06:09:50|107.51|104.91|107.57|104.97|107.57|104.97|107.51|104.91|0
1641535800000|2022-01-07 06:10:00|107.51|104.91|107.51|104.91|107.57|104.97|107.51|104.91|0
1641535810000|2022-01-07 06:10:10|107.46|104.86|107.57|104.97|107.57|104.97|107.46|104.86|0
1641535820000|2022-01-07 06:10:20|107.51|104.91|107.46|104.86|107.51|104.91|107.46|104.86|0
1641535830000|2022-01-07 06:10:30|107.34|104.74|107.34|104.74|107.34|104.74|107.34|104.74|0
1641535840000|2022-01-07 06:10:40|107.28|104.68|107.23|104.63|107.28|104.68|107.23|104.63|0
1641535850000|2022-01-07 06:10:50|107.34|104.74|107.4|104.8|107.4|104.8|107.34|104.74|0
1641535860000|2022-01-07 06:11:00|107.34|104.74|107.12|104.52|107.34|104.74|107.12|104.52|0
1641535870000|2022-01-07 06:11:10|107.17|104.57|107.12|104.52|107.17|104.57|107.01|104.41|0
1641535890000|2022-01-07 06:11:30|107.17|104.57|107.34|104.74|107.34|104.74|107.17|104.57|0
1641535900000|2022-01-07 06:11:40|107.45|104.85|107.34|104.74|107.45|104.85|107.34|104.74|0
1641535910000|2022-01-07 06:11:50|107.23|104.63|107.23|104.63|107.23|104.63|107.23|104.63|0
1641535920000|2022-01-07 06:12:00|107.28|104.68|107.28|104.68|107.28|104.68|107.28|104.68|0
1641535930000|2022-01-07 06:12:10|107.23|104.63|107.12|104.52|107.23|104.63|107.12|104.52|0
1641535960000|2022-01-07 06:12:40|107.23|104.63|107.23|104.63|107.23|104.63|107.23|104.63|0
1641535980000|2022-01-07 06:13:00|107.28|104.68|107.12|104.52|107.28|104.68|107.12|104.52|0
1641535990000|2022-01-07 06:13:10|107|104.4|107|104.4|107|104.4|107|104.4|0
1641536000000|2022-01-07 06:13:20|107.12|104.52|107.12|104.52|107.12|104.52|107|104.4|0
1641536030000|2022-01-07 06:13:50|107.17|104.57|107.23|104.63|107.23|104.63|107.17|104.57|0
1641536040000|2022-01-07 06:14:00|107.17|104.57|107.12|104.52|107.17|104.57|107.06|104.46|0
1641536060000|2022-01-07 06:14:20|107.23|104.63|107.34|104.74|107.34|104.74|107.23|104.63|0
1641536070000|2022-01-07 06:14:30|107.28|104.68|107.34|104.74|107.34|104.74|107.28|104.68|0
1641536090000|2022-01-07 06:14:50|107.39|104.79|107.34|104.74|107.39|104.79|107.34|104.74|0
1641536100000|2022-01-07 06:15:00|107.39|104.79|107.45|104.85|107.45|104.85|107.34|104.74|0
1641536110000|2022-01-07 06:15:10|107.57|104.97|107.34|104.74|107.57|104.97|107.34|104.74|0
1641536140000|2022-01-07 06:15:40|107.39|104.79|107.39|104.79|107.39|104.79|107.34|104.74|0
1641536150000|2022-01-07 06:15:50|107.45|104.85|107.34|104.74|107.45|104.85|107.34|104.74|0
1641536160000|2022-01-07 06:16:00|107.39|104.79|107.34|104.74|107.45|104.85|107.34|104.74|0
1641536170000|2022-01-07 06:16:10|107.39|104.79|107.39|104.79|107.45|104.85|107.39|104.79|0
1641536180000|2022-01-07 06:16:20|107.34|104.74|107.34|104.74|107.34|104.74|107.34|104.74|0
1641536190000|2022-01-07 06:16:30|107.45|104.85|107.34|104.74|107.45|104.85|107.34|104.74|0
1641536200000|2022-01-07 06:16:40|107.39|104.79|107.34|104.74|107.39|104.79|107.34|104.74|0
1641536210000|2022-01-07 06:16:50|107.23|104.63|107.23|104.63|107.23|104.63|107.23|104.63|0
1641536220000|2022-01-07 06:17:00|107.11|104.51|107|104.4|107.11|104.51|107|104.4|0
1641536230000|2022-01-07 06:17:10|107.06|104.46|107.11|104.51|107.11|104.51|107.06|104.46|0
1641536290000|2022-01-07 06:18:10|107.17|104.57|107.17|104.57|107.17|104.57|107.17|104.57|0
1641536300000|2022-01-07 06:18:20|107.11|104.51|107.11|104.51|107.17|104.57|107.11|104.51|0
1641536310000|2022-01-07 06:18:30|107.17|104.57|107.11|104.51|107.17|104.57|107.11|104.51|0
1641536320000|2022-01-07 06:18:40|107.17|104.57|107.17|104.57|107.17|104.57|107.17|104.57|0
1641536330000|2022-01-07 06:18:50|107.23|104.63|107.34|104.74|107.34|104.74|107.23|104.63|0
1641536340000|2022-01-07 06:19:00|107.28|104.68|107.23|104.63|107.28|104.68|107.23|104.63|0
1641536360000|2022-01-07 06:19:20|107.28|104.68|107.28|104.68|107.28|104.68|107.23|104.63|0
1641536370000|2022-01-07 06:19:30|107.23|104.63|107.22|104.62|107.23|104.63|107.22|104.62|0
1641536380000|2022-01-07 06:19:40|107.17|104.57|107.11|104.51|107.17|104.57|107.11|104.51|0
1641536400000|2022-01-07 06:20:00|107.22|104.62|107.22|104.62|107.22|104.62|107.22|104.62|0
1641536410000|2022-01-07 06:20:10|107.28|104.68|107.17|104.57|107.28|104.68|107.17|104.57|0
1641536420000|2022-01-07 06:20:20|107.11|104.51|106.94|104.34|107.11|104.51|106.94|104.34|0
1641536430000|2022-01-07 06:20:30|106.89|104.29|106.89|104.29|106.89|104.29|106.89|104.29|0
1641536440000|2022-01-07 06:20:40|107|104.4|107|104.4|107|104.4|107|104.4|0
1641536450000|2022-01-07 06:20:50|107.11|104.51|107.11|104.51|107.11|104.51|107.11|104.51|0
1641536460000|2022-01-07 06:21:00|107.22|104.62|107.34|104.74|107.34|104.74|107.22|104.62|0
1641536470000|2022-01-07 06:21:10|107.45|104.85|107.45|104.85|107.45|104.85|107.45|104.85|0
1641536480000|2022-01-07 06:21:20|107.34|104.74|107.34|104.74|107.34|104.74|107.34|104.74|0
1641536490000|2022-01-07 06:21:30|107.45|104.85|107.34|104.74|107.45|104.85|107.34|104.74|0
1641536520000|2022-01-07 06:22:00|107.39|104.79|107.34|104.74|107.39|104.79|107.34|104.74|0
1641536530000|2022-01-07 06:22:10|107.22|104.62|107.11|104.51|107.22|104.62|107.11|104.51|0
1641536540000|2022-01-07 06:22:20|107.22|104.62|107.22|104.62|107.34|104.74|107.22|104.62|0
1641536550000|2022-01-07 06:22:30|107.28|104.68|107.22|104.62|107.28|104.68|107.22|104.62|0
1641536560000|2022-01-07 06:22:40|107.34|104.74|107.22|104.62|107.34|104.74|107.22|104.62|0
1641536570000|2022-01-07 06:22:50|107.11|104.51|107.11|104.51|107.11|104.51|107.11|104.51|0
1641536580000|2022-01-07 06:23:00|107.22|104.62|107.16|104.56|107.22|104.62|107.16|104.56|0
1641536590000|2022-01-07 06:23:10|107.11|104.51|107.11|104.51|107.11|104.51|107.11|104.51|0
1641536600000|2022-01-07 06:23:20|107.05|104.45|107.05|104.45|107.05|104.45|107.05|104.45|0
1641536610000|2022-01-07 06:23:30|107.11|104.51|107.11|104.51|107.11|104.51|107.11|104.51|0
1641536620000|2022-01-07 06:23:40|107|104.4|107.11|104.51|107.11|104.51|107|104.4|0
1641536650000|2022-01-07 06:24:10|107.16|104.56|107.11|104.51|107.16|104.56|107.11|104.51|0
1641536660000|2022-01-07 06:24:20|107.05|104.45|107.05|104.45|107.05|104.45|107.05|104.45|0
1641536670000|2022-01-07 06:24:30|107|104.4|107|104.4|107|104.4|107|104.4|0
1641536690000|2022-01-07 06:24:50|107.05|104.45|107.11|104.51|107.11|104.51|107.05|104.45|0
1641536710000|2022-01-07 06:25:10|107.16|104.56|107.22|104.62|107.22|104.62|107.16|104.56|0
1641536720000|2022-01-07 06:25:20|107.33|104.73|107.33|104.73|107.33|104.73|107.33|104.73|0
1641536760000|2022-01-07 06:26:00|107.22|104.62|107.22|104.62|107.22|104.62|107.22|104.62|0
1641536780000|2022-01-07 06:26:20|107.16|104.56|107.22|104.62|107.22|104.62|107.16|104.56|0
1641536790000|2022-01-07 06:26:30|107.33|104.73|107.33|104.73|107.33|104.73|107.33|104.73|0
1641536800000|2022-01-07 06:26:40|107.27|104.67|107.33|104.73|107.33|104.73|107.27|104.67|0
1641536810000|2022-01-07 06:26:50|107.22|104.62|107.22|104.62|107.22|104.62|107.22|104.62|0
1641536820000|2022-01-07 06:27:00|107.27|104.67|107.33|104.73|107.33|104.73|107.27|104.67|0
1641536830000|2022-01-07 06:27:10|107.27|104.67|107.33|104.73|107.33|104.73|107.27|104.67|0
1641536840000|2022-01-07 06:27:20|107.45|104.85|107.44|104.84|107.45|104.85|107.44|104.84|0
1641536850000|2022-01-07 06:27:30|107.5|104.9|107.56|104.96|107.56|104.96|107.5|104.9|0
1641536870000|2022-01-07 06:27:50|107.67|105.07|107.67|105.07|107.67|105.07|107.67|105.07|0
1641536900000|2022-01-07 06:28:20|107.61|105.01|107.56|104.96|107.61|105.01|107.56|104.96|0
1641536910000|2022-01-07 06:28:30|107.5|104.9|107.56|104.96|107.56|104.96|107.5|104.9|0
1641536920000|2022-01-07 06:28:40|107.5|104.9|107.44|104.84|107.56|104.96|107.44|104.84|0
1641536930000|2022-01-07 06:28:50|107.56|104.96|107.44|104.84|107.56|104.96|107.44|104.84|0
1641536940000|2022-01-07 06:29:00|107.5|104.9|107.44|104.84|107.5|104.9|107.44|104.84|0
1641536950000|2022-01-07 06:29:10|107.56|104.96|107.67|105.07|107.67|105.07|107.56|104.96|0
1641536960000|2022-01-07 06:29:20|107.61|105.01|107.56|104.96|107.61|105.01|107.56|104.96|0
1641536970000|2022-01-07 06:29:30|107.5|104.9|107.44|104.84|107.5|104.9|107.44|104.84|0
1641536980000|2022-01-07 06:29:40|107.67|105.07|107.67|105.07|107.67|105.07|107.67|105.07|0
1641536990000|2022-01-07 06:29:50|107.56|104.96|107.56|104.96|107.56|104.96|107.56|104.96|0
1641537000000|2022-01-07 06:30:00|107.61|105.01|107.61|105.01|107.72|105.12|107.61|105.01|0
1641537010000|2022-01-07 06:30:10|107.56|104.96|107.67|105.07|107.67|105.07|107.56|104.96|0
1641537020000|2022-01-07 06:30:20|107.78|105.18|107.89|105.29|107.89|105.29|107.78|105.18|0
1641537030000|2022-01-07 06:30:30|107.84|105.24|107.84|105.24|107.84|105.24|107.84|105.24|0
1641537040000|2022-01-07 06:30:40|107.78|105.18|107.67|105.07|107.78|105.18|107.67|105.07|0
1641537050000|2022-01-07 06:30:50|107.56|104.96|107.56|104.96|107.56|104.96|107.56|104.96|0
1641537060000|2022-01-07 06:31:00|107.61|105.01|107.67|105.07|107.67|105.07|107.61|105.01|0
1641537070000|2022-01-07 06:31:10|107.78|105.18|107.78|105.18|107.78|105.18|107.78|105.18|0
1641537080000|2022-01-07 06:31:20|107.83|105.23|107.78|105.18|107.83|105.23|107.78|105.18|0
1641537090000|2022-01-07 06:31:30|107.67|105.07|107.67|105.07|107.72|105.12|107.67|105.07|0
1641537100000|2022-01-07 06:31:40|107.72|105.12|107.72|105.12|107.72|105.12|107.67|105.07|0
1641537110000|2022-01-07 06:31:50|107.67|105.07|107.67|105.07|107.67|105.07|107.67|105.07|0
1641537120000|2022-01-07 06:32:00|107.61|105.01|107.67|105.07|107.67|105.07|107.61|105.01|0
1641537140000|2022-01-07 06:32:20|107.55|104.95|107.55|104.95|107.61|105.01|107.55|104.95|0
1641537160000|2022-01-07 06:32:40|107.67|105.07|107.67|105.07|107.67|105.07|107.67|105.07|0
1641537180000|2022-01-07 06:33:00|107.55|104.95|107.55|104.95|107.55|104.95|107.55|104.95|0
1641537200000|2022-01-07 06:33:20|107.44|104.84|107.44|104.84|107.44|104.84|107.44|104.84|0
1641537210000|2022-01-07 06:33:30|107.55|104.95|107.55|104.95|107.55|104.95|107.55|104.95|0
1641537220000|2022-01-07 06:33:40|107.67|105.07|107.78|105.18|107.78|105.18|107.67|105.07|0
1641537230000|2022-01-07 06:33:50|107.67|105.07|107.78|105.18|107.78|105.18|107.67|105.07|0
1641537240000|2022-01-07 06:34:00|107.83|105.23|107.83|105.23|107.83|105.23|107.83|105.23|0
1641537250000|2022-01-07 06:34:10|107.89|105.29|108|105.4|108|105.4|107.83|105.23|0
1641537260000|2022-01-07 06:34:20|108.12|105.52|108.46|105.86|108.46|105.86|108.12|105.52|0
1641537270000|2022-01-07 06:34:30|108.34|105.74|108.57|105.97|108.57|105.97|108.34|105.74|0
1641537280000|2022-01-07 06:34:40|108.68|106.08|108.91|106.31|108.91|106.31|108.68|106.08|0
1641537300000|2022-01-07 06:35:00|109.02|106.42|109.02|106.42|109.14|106.54|109.02|106.42|0
1641537310000|2022-01-07 06:35:10|109.14|106.54|108.68|106.08|109.14|106.54|108.57|105.97|0
1641537320000|2022-01-07 06:35:20|108.8|106.2|108.8|106.2|108.8|106.2|108.8|106.2|0
1641537330000|2022-01-07 06:35:30|108.85|106.25|108.8|106.2|108.91|106.31|108.8|106.2|0
1641537340000|2022-01-07 06:35:40|108.85|106.25|108.68|106.08|108.85|106.25|108.68|106.08|0
1641537350000|2022-01-07 06:35:50|108.74|106.14|108.68|106.08|108.74|106.14|108.68|106.08|0
1641537360000|2022-01-07 06:36:00|108.74|106.14|108.68|106.08|108.74|106.14|108.68|106.08|0
1641537370000|2022-01-07 06:36:10|108.57|105.97|108.57|105.97|108.57|105.97|108.57|105.97|0
1641537380000|2022-01-07 06:36:20|108.62|106.02|108.62|106.02|108.62|106.02|108.62|106.02|0
1641537390000|2022-01-07 06:36:30|108.68|106.08|108.62|106.02|108.68|106.08|108.57|105.97|0
1641537400000|2022-01-07 06:36:40|108.57|105.97|108.62|106.02|108.62|106.02|108.57|105.97|0
1641537410000|2022-01-07 06:36:50|108.57|105.97|108.68|106.08|108.68|106.08|108.57|105.97|0
1641537430000|2022-01-07 06:37:10|108.74|106.14|108.74|106.14|108.74|106.14|108.74|106.14|0
1641537440000|2022-01-07 06:37:20|108.68|106.08|108.57|105.97|108.68|106.08|108.57|105.97|0
1641537450000|2022-01-07 06:37:30|108.68|106.08|108.68|106.08|108.68|106.08|108.68|106.08|0
1641537480000|2022-01-07 06:38:00|108.57|105.97|108.57|105.97|108.57|105.97|108.57|105.97|0
1641537490000|2022-01-07 06:38:10|108.45|105.85|108.34|105.74|108.45|105.85|108.34|105.74|0
1641537500000|2022-01-07 06:38:20|108.45|105.85|108.45|105.85|108.51|105.91|108.45|105.85|0
1641537510000|2022-01-07 06:38:30|108.51|105.91|108.45|105.85|108.57|105.97|108.45|105.85|0
1641537520000|2022-01-07 06:38:40|108.51|105.91|108.51|105.91|108.51|105.91|108.45|105.85|0
1641537530000|2022-01-07 06:38:50|108.45|105.85|108.34|105.74|108.45|105.85|108.34|105.74|0
1641537540000|2022-01-07 06:39:00|108.28|105.68|108.34|105.74|108.34|105.74|108.23|105.63|0
1641537550000|2022-01-07 06:39:10|108.23|105.63|108.34|105.74|108.34|105.74|108.23|105.63|0
1641537560000|2022-01-07 06:39:20|108.23|105.63|108.34|105.74|108.34|105.74|108.23|105.63|0
1641537600000|2022-01-07 06:40:00|108.23|105.63|108.11|105.51|108.23|105.63|108.11|105.51|0
1641537610000|2022-01-07 06:40:10|108.17|105.57|108.23|105.63|108.23|105.63|108.17|105.57|0
1641537620000|2022-01-07 06:40:20|108.34|105.74|108.34|105.74|108.34|105.74|108.34|105.74|0
1641537630000|2022-01-07 06:40:30|108.28|105.68|108.34|105.74|108.34|105.74|108.23|105.63|0
1641537640000|2022-01-07 06:40:40|108.39|105.79|108.11|105.51|108.39|105.79|108.11|105.51|0
1641537650000|2022-01-07 06:40:50|108.23|105.63|108.28|105.68|108.28|105.68|108.23|105.63|0
1641537660000|2022-01-07 06:41:00|108.34|105.74|108.34|105.74|108.34|105.74|108.34|105.74|0
1641537690000|2022-01-07 06:41:30|108.45|105.85|108.68|106.08|108.68|106.08|108.45|105.85|0
1641537700000|2022-01-07 06:41:40|108.57|105.97|108.57|105.97|108.57|105.97|108.57|105.97|0
1641537710000|2022-01-07 06:41:50|108.45|105.85|108.56|105.96|108.56|105.96|108.45|105.85|0
1641537720000|2022-01-07 06:42:00|108.45|105.85|108.34|105.74|108.45|105.85|108.34|105.74|0
1641537730000|2022-01-07 06:42:10|108.23|105.63|108.23|105.63|108.34|105.74|108.23|105.63|0
1641537750000|2022-01-07 06:42:30|108.17|105.57|108.17|105.57|108.17|105.57|108.17|105.57|0
1641537760000|2022-01-07 06:42:40|108.11|105.51|108.11|105.51|108.11|105.51|108.11|105.51|0
1641537770000|2022-01-07 06:42:50|108.22|105.62|108.22|105.62|108.22|105.62|108.17|105.57|0
1641537780000|2022-01-07 06:43:00|108.11|105.51|108.11|105.51|108.11|105.51|108.11|105.51|0
1641537790000|2022-01-07 06:43:10|108|105.4|108|105.4|108|105.4|108|105.4|0
1641537810000|2022-01-07 06:43:30|107.89|105.29|108|105.4|108|105.4|107.89|105.29|0
1641537820000|2022-01-07 06:43:40|108.11|105.51|108.11|105.51|108.11|105.51|108.11|105.51|0
1641537830000|2022-01-07 06:43:50|108|105.4|108|105.4|108|105.4|108|105.4|0
1641537840000|2022-01-07 06:44:00|108.05|105.45|108|105.4|108.05|105.45|108|105.4|0
1641537850000|2022-01-07 06:44:10|108.05|105.45|108.11|105.51|108.11|105.51|108.05|105.45|0
1641537860000|2022-01-07 06:44:20|107.94|105.34|108|105.4|108|105.4|107.94|105.34|0
1641537880000|2022-01-07 06:44:40|107.88|105.28|107.88|105.28|107.88|105.28|107.88|105.28|0
1641537890000|2022-01-07 06:44:50|107.77|105.17|107.77|105.17|107.77|105.17|107.77|105.17|0
1641537900000|2022-01-07 06:45:00|107.66|105.06|107.55|104.95|107.66|105.06|107.55|104.95|0
1641537910000|2022-01-07 06:45:10|107.66|105.06|107.66|105.06|107.66|105.06|107.66|105.06|0
1641537920000|2022-01-07 06:45:20|107.71|105.11|107.77|105.17|107.77|105.17|107.71|105.11|0
1641537950000|2022-01-07 06:45:50|107.66|105.06|107.66|105.06|107.66|105.06|107.66|105.06|0
1641538010000|2022-01-07 06:46:50|107.55|104.95|107.55|104.95|107.55|104.95|107.55|104.95|0
1641538020000|2022-01-07 06:47:00|107.37|104.77|107.37|104.77|107.43|104.83|107.37|104.77|0
1641538030000|2022-01-07 06:47:10|107.43|104.83|107.21|104.61|107.43|104.83|107.21|104.61|0
1641538040000|2022-01-07 06:47:20|107.15|104.55|107.21|104.61|107.21|104.61|107.15|104.55|0
1641538050000|2022-01-07 06:47:30|107.26|104.66|107.37|104.77|107.37|104.77|107.26|104.66|0
1641538060000|2022-01-07 06:47:40|107.32|104.72|107.32|104.72|107.32|104.72|107.32|104.72|0
1641538090000|2022-01-07 06:48:10|107.43|104.83|107.43|104.83|107.43|104.83|107.43|104.83|0
1641538100000|2022-01-07 06:48:20|107.54|104.94|107.54|104.94|107.54|104.94|107.54|104.94|0
1641538110000|2022-01-07 06:48:30|107.43|104.83|107.43|104.83|107.43|104.83|107.43|104.83|0
1641538130000|2022-01-07 06:48:50|107.37|104.77|107.32|104.72|107.37|104.77|107.32|104.72|0
1641538140000|2022-01-07 06:49:00|107.43|104.83|107.54|104.94|107.54|104.94|107.43|104.83|0
1641538150000|2022-01-07 06:49:10|107.49|104.89|107.43|104.83|107.49|104.89|107.43|104.83|0
1641538190000|2022-01-07 06:49:50|107.48|104.88|107.66|105.06|107.66|105.06|107.48|104.88|0
1641538200000|2022-01-07 06:50:00|107.54|104.94|107.6|105|107.6|105|107.54|104.94|0
1641538210000|2022-01-07 06:50:10|107.54|104.94|107.54|104.94|107.54|104.94|107.54|104.94|0
1641538220000|2022-01-07 06:50:20|107.43|104.83|107.54|104.94|107.54|104.94|107.43|104.83|0
1641538230000|2022-01-07 06:50:30|107.48|104.88|107.32|104.72|107.48|104.88|107.32|104.72|0
1641538250000|2022-01-07 06:50:50|107.26|104.66|107.26|104.66|107.26|104.66|107.26|104.66|0
1641538260000|2022-01-07 06:51:00|107.32|104.72|107.26|104.66|107.32|104.72|107.2|104.6|0
1641538270000|2022-01-07 06:51:10|107.32|104.72|107.32|104.72|107.32|104.72|107.26|104.66|0
1641538280000|2022-01-07 06:51:20|107.26|104.66|107.2|104.6|107.26|104.66|107.2|104.6|0
1641538290000|2022-01-07 06:51:30|107.09|104.49|106.98|104.38|107.09|104.49|106.98|104.38|0
1641538300000|2022-01-07 06:51:40|107.09|104.49|107.15|104.55|107.15|104.55|107.09|104.49|0
1641538310000|2022-01-07 06:51:50|107.2|104.6|107.26|104.66|107.26|104.66|107.2|104.6|0
1641538320000|2022-01-07 06:52:00|107.32|104.72|107.32|104.72|107.32|104.72|107.32|104.72|0
1641538340000|2022-01-07 06:52:20|107.37|104.77|107.6|105|107.6|105|107.37|104.77|0
1641538350000|2022-01-07 06:52:30|107.65|105.05|107.65|105.05|107.65|105.05|107.6|105|0
1641538360000|2022-01-07 06:52:40|107.54|104.94|107.54|104.94|107.6|105|107.54|104.94|0
1641538370000|2022-01-07 06:52:50|107.48|104.88|107.54|104.94|107.54|104.94|107.43|104.83|0
1641538380000|2022-01-07 06:53:00|107.65|105.05|107.48|104.88|107.65|105.05|107.43|104.83|0
1641538390000|2022-01-07 06:53:10|107.54|104.94|107.43|104.83|107.54|104.94|107.43|104.83|0
1641538400000|2022-01-07 06:53:20|107.37|104.77|107.43|104.83|107.43|104.83|107.37|104.77|0
1641538410000|2022-01-07 06:53:30|107.37|104.77|107.43|104.83|107.43|104.83|107.37|104.77|0
1641538420000|2022-01-07 06:53:40|107.37|104.77|107.2|104.6|107.37|104.77|107.14|104.54|0
1641538430000|2022-01-07 06:53:50|107.14|104.54|107.14|104.54|107.14|104.54|107.14|104.54|0
1641538440000|2022-01-07 06:54:00|107.09|104.49|107.09|104.49|107.09|104.49|107.09|104.49|0
1641538450000|2022-01-07 06:54:10|106.98|104.38|106.98|104.38|107.03|104.43|106.98|104.38|0
1641538460000|2022-01-07 06:54:20|107.03|104.43|107.03|104.43|107.03|104.43|107.03|104.43|0
1641538470000|2022-01-07 06:54:30|106.98|104.38|106.87|104.27|106.98|104.38|106.87|104.27|0
1641538490000|2022-01-07 06:54:50|106.92|104.32|106.92|104.32|106.92|104.32|106.92|104.32|0
1641538500000|2022-01-07 06:55:00|106.98|104.38|106.98|104.38|107.09|104.49|106.98|104.38|0
1641538510000|2022-01-07 06:55:10|107.03|104.43|106.98|104.38|107.03|104.43|106.98|104.38|0
1641538520000|2022-01-07 06:55:20|107.09|104.49|107.09|104.49|107.09|104.49|107.09|104.49|0
1641538550000|2022-01-07 06:55:50|106.98|104.38|106.98|104.38|106.98|104.38|106.98|104.38|0
1641538560000|2022-01-07 06:56:00|107.09|104.49|106.98|104.38|107.09|104.49|106.98|104.38|0
1641538570000|2022-01-07 06:56:10|106.86|104.26|106.98|104.38|106.98|104.38|106.86|104.26|0
1641538580000|2022-01-07 06:56:20|106.92|104.32|106.98|104.38|106.98|104.38|106.92|104.32|0
1641538590000|2022-01-07 06:56:30|107.09|104.49|107.09|104.49|107.09|104.49|107.09|104.49|0
1641538600000|2022-01-07 06:56:40|107.03|104.43|107.09|104.49|107.09|104.49|107.03|104.43|0
1641538620000|2022-01-07 06:57:00|107.03|104.43|107.09|104.49|107.09|104.49|107.03|104.43|0
1641538630000|2022-01-07 06:57:10|106.98|104.38|106.98|104.38|106.98|104.38|106.98|104.38|0
1641538640000|2022-01-07 06:57:20|106.86|104.26|106.86|104.26|106.86|104.26|106.86|104.26|0
1641538650000|2022-01-07 06:57:30|106.98|104.38|106.86|104.26|106.98|104.38|106.86|104.26|0
1641538660000|2022-01-07 06:57:40|106.92|104.32|106.92|104.32|106.92|104.32|106.92|104.32|0
1641538670000|2022-01-07 06:57:50|106.98|104.38|106.98|104.38|106.98|104.38|106.98|104.38|0
1641538680000|2022-01-07 06:58:00|106.92|104.32|106.92|104.32|106.92|104.32|106.92|104.32|0
1641538690000|2022-01-07 06:58:10|106.98|104.38|106.86|104.26|106.98|104.38|106.86|104.26|0
1641538700000|2022-01-07 06:58:20|106.75|104.15|106.64|104.04|106.75|104.15|106.64|104.04|0
1641538710000|2022-01-07 06:58:30|106.58|103.98|106.58|103.98|106.58|103.98|106.58|103.98|0
1641538720000|2022-01-07 06:58:40|106.53|103.93|106.53|103.93|106.53|103.93|106.53|103.93|0
1641538750000|2022-01-07 06:59:10|106.58|103.98|106.75|104.15|106.75|104.15|106.58|103.98|0
1641538760000|2022-01-07 06:59:20|106.69|104.09|106.69|104.09|106.69|104.09|106.69|104.09|0
1641538770000|2022-01-07 06:59:30|106.75|104.15|106.64|104.04|106.75|104.15|106.64|104.04|0
1641538780000|2022-01-07 06:59:40|106.69|104.09|106.64|104.04|106.69|104.09|106.64|104.04|0
1641538790000|2022-01-07 06:59:50|106.69|104.09|106.69|104.09|106.69|104.09|106.64|104.04|0
1641538800000|2022-01-07 07:00:00|107.09|104.49|107.09|104.49|107.2|104.6|107.09|104.49|0
1641538810000|2022-01-07 07:00:10|106.86|104.26|106.53|103.93|106.86|104.26|106.53|103.93|0
1641538820000|2022-01-07 07:00:20|106.41|103.81|106.41|103.81|106.41|103.81|106.41|103.81|0
1641538830000|2022-01-07 07:00:30|106.53|103.93|106.64|104.04|106.64|104.04|106.53|103.93|0
1641538840000|2022-01-07 07:00:40|106.75|104.15|106.64|104.04|106.75|104.15|106.64|104.04|0
1641538850000|2022-01-07 07:00:50|106.53|103.93|106.47|103.87|106.53|103.93|106.47|103.87|0
1641538860000|2022-01-07 07:01:00|106.64|104.04|106.41|103.81|106.64|104.04|106.41|103.81|0
1641538870000|2022-01-07 07:01:10|106.3|103.7|106.19|103.59|106.3|103.7|106.19|103.59|0
1641538880000|2022-01-07 07:01:20|105.86|103.26|105.74|103.14|105.86|103.26|105.74|103.14|0
1641538890000|2022-01-07 07:01:30|105.8|103.2|105.86|103.26|105.86|103.26|105.74|103.14|0
1641538900000|2022-01-07 07:01:40|105.85|103.25|106.08|103.48|106.08|103.48|105.85|103.25|0
1641538910000|2022-01-07 07:01:50|106.3|103.7|106.3|103.7|106.41|103.81|106.3|103.7|0
1641538920000|2022-01-07 07:02:00|106.24|103.64|105.91|103.31|106.24|103.64|105.91|103.31|0
1641538930000|2022-01-07 07:02:10|105.97|103.37|106.02|103.42|106.08|103.48|105.97|103.37|0
1641538940000|2022-01-07 07:02:20|105.97|103.37|105.85|103.25|105.97|103.37|105.85|103.25|0
1641538950000|2022-01-07 07:02:30|105.91|103.31|105.97|103.37|105.97|103.37|105.91|103.31|0
1641538960000|2022-01-07 07:02:40|105.91|103.31|105.74|103.14|105.91|103.31|105.63|103.03|0
1641538970000|2022-01-07 07:02:50|105.85|103.25|105.63|103.03|105.85|103.25|105.63|103.03|0
1641538980000|2022-01-07 07:03:00|105.57|102.97|105.41|102.81|105.57|102.97|105.19|102.59|0
1641538990000|2022-01-07 07:03:10|105.3|102.7|105.35|102.75|105.35|102.75|105.3|102.7|0
1641539000000|2022-01-07 07:03:20|105.3|102.7|105.41|102.81|105.41|102.81|105.24|102.64|0
1641539010000|2022-01-07 07:03:30|105.35|102.75|105.3|102.7|105.35|102.75|105.3|102.7|0
1641539020000|2022-01-07 07:03:40|105.35|102.75|105.35|102.75|105.35|102.75|105.35|102.75|0
1641539030000|2022-01-07 07:03:50|105.41|102.81|105.41|102.81|105.41|102.81|105.41|102.81|0
1641539040000|2022-01-07 07:04:00|105.52|102.92|105.41|102.81|105.52|102.92|105.41|102.81|0
1641539050000|2022-01-07 07:04:10|105.02|102.42|105.19|102.59|105.19|102.59|105.02|102.42|0
1641539060000|2022-01-07 07:04:20|105.13|102.53|105.19|102.59|105.19|102.59|105.13|102.53|0
1641539070000|2022-01-07 07:04:30|105.3|102.7|105.41|102.81|105.41|102.81|105.3|102.7|0
1641539080000|2022-01-07 07:04:40|105.3|102.7|105.41|102.81|105.41|102.81|105.3|102.7|0
1641539100000|2022-01-07 07:05:00|105.3|102.7|105.19|102.59|105.35|102.75|105.19|102.59|0
1641539110000|2022-01-07 07:05:10|105.41|102.81|105.52|102.92|105.52|102.92|105.41|102.81|0
1641539120000|2022-01-07 07:05:20|105.57|102.97|105.57|102.97|105.57|102.97|105.57|102.97|0
1641539130000|2022-01-07 07:05:30|105.52|102.92|105.63|103.03|105.63|103.03|105.52|102.92|0
1641539140000|2022-01-07 07:05:40|105.52|102.92|105.63|103.03|105.74|103.14|105.52|102.92|0
1641539150000|2022-01-07 07:05:50|105.74|103.14|106.08|103.48|106.08|103.48|105.74|103.14|0
1641539160000|2022-01-07 07:06:00|105.96|103.36|105.85|103.25|105.96|103.36|105.85|103.25|0
1641539170000|2022-01-07 07:06:10|105.96|103.36|105.85|103.25|105.96|103.36|105.85|103.25|0
1641539180000|2022-01-07 07:06:20|105.74|103.14|105.68|103.08|105.85|103.25|105.68|103.08|0
1641539190000|2022-01-07 07:06:30|105.74|103.14|105.52|102.92|105.74|103.14|105.52|102.92|0
1641539200000|2022-01-07 07:06:40|105.57|102.97|105.63|103.03|105.63|103.03|105.57|102.97|0
1641539210000|2022-01-07 07:06:50|105.85|103.25|105.85|103.25|105.96|103.36|105.85|103.25|0
1641539220000|2022-01-07 07:07:00|105.74|103.14|105.85|103.25|105.85|103.25|105.74|103.14|0
1641539230000|2022-01-07 07:07:10|105.74|103.14|105.29|102.69|105.74|103.14|105.29|102.69|0
1641539240000|2022-01-07 07:07:20|105.18|102.58|105.18|102.58|105.18|102.58|105.07|102.47|0
1641539250000|2022-01-07 07:07:30|105.24|102.64|105.29|102.69|105.29|102.69|105.18|102.58|0
1641539260000|2022-01-07 07:07:40|105.41|102.81|105.63|103.03|105.63|103.03|105.41|102.81|0
1641539270000|2022-01-07 07:07:50|105.68|103.08|105.63|103.03|105.74|103.14|105.63|103.03|0
1641539280000|2022-01-07 07:08:00|105.79|103.19|105.79|103.19|105.79|103.19|105.74|103.14|0
1641539290000|2022-01-07 07:08:10|105.63|103.03|105.63|103.03|105.74|103.14|105.63|103.03|0
1641539300000|2022-01-07 07:08:20|105.57|102.97|105.74|103.14|105.74|103.14|105.57|102.97|0
1641539310000|2022-01-07 07:08:30|105.79|103.19|105.52|102.92|105.79|103.19|105.52|102.92|0
1641539320000|2022-01-07 07:08:40|105.46|102.86|105.63|103.03|105.63|103.03|105.46|102.86|0
1641539330000|2022-01-07 07:08:50|105.52|102.92|105.41|102.81|105.52|102.92|105.41|102.81|0
1641539340000|2022-01-07 07:09:00|105.63|103.03|105.4|102.8|105.63|103.03|105.4|102.8|0
1641539350000|2022-01-07 07:09:10|105.57|102.97|105.57|102.97|105.57|102.97|105.57|102.97|0
1641539360000|2022-01-07 07:09:20|105.63|103.03|105.29|102.69|105.63|103.03|105.29|102.69|0
1641539370000|2022-01-07 07:09:30|105.18|102.58|105.29|102.69|105.29|102.69|105.18|102.58|0
1641539380000|2022-01-07 07:09:40|105.24|102.64|105.29|102.69|105.29|102.69|105.24|102.64|0
1641539390000|2022-01-07 07:09:50|105.24|102.64|105.24|102.64|105.29|102.69|105.18|102.58|0
1641539400000|2022-01-07 07:10:00|105.18|102.58|105.07|102.47|105.18|102.58|105.07|102.47|0
1641539410000|2022-01-07 07:10:10|105.12|102.52|105.01|102.41|105.12|102.52|105.01|102.41|0
1641539420000|2022-01-07 07:10:20|105.07|102.47|105.01|102.41|105.07|102.47|105.01|102.41|0
1641539430000|2022-01-07 07:10:30|105.07|102.47|105.18|102.58|105.18|102.58|105.07|102.47|0
1641539450000|2022-01-07 07:10:50|105.12|102.52|105.12|102.52|105.18|102.58|105.12|102.52|0
1641539460000|2022-01-07 07:11:00|105.23|102.63|105.23|102.63|105.23|102.63|105.23|102.63|0
1641539470000|2022-01-07 07:11:10|105.18|102.58|105.29|102.69|105.29|102.69|105.18|102.58|0
1641539480000|2022-01-07 07:11:20|105.18|102.58|105.18|102.58|105.23|102.63|105.18|102.58|0
1641539490000|2022-01-07 07:11:30|105.07|102.47|105.18|102.58|105.18|102.58|105.07|102.47|0
1641539500000|2022-01-07 07:11:40|105.29|102.69|105.29|102.69|105.29|102.69|105.29|102.69|0
1641539510000|2022-01-07 07:11:50|105.18|102.58|105.18|102.58|105.18|102.58|105.18|102.58|0
1641539520000|2022-01-07 07:12:00|105.12|102.52|105.18|102.58|105.18|102.58|105.12|102.52|0
1641539530000|2022-01-07 07:12:10|104.96|102.36|105.07|102.47|105.18|102.58|104.96|102.36|0
1641539540000|2022-01-07 07:12:20|105.18|102.58|105.01|102.41|105.18|102.58|104.96|102.36|0
1641539550000|2022-01-07 07:12:30|104.96|102.36|104.96|102.36|105.01|102.41|104.96|102.36|0
1641539560000|2022-01-07 07:12:40|105.07|102.47|105.07|102.47|105.07|102.47|105.01|102.41|0
1641539570000|2022-01-07 07:12:50|105.01|102.41|105.07|102.47|105.07|102.47|105.01|102.41|0
1641539580000|2022-01-07 07:13:00|104.96|102.36|104.9|102.3|104.96|102.36|104.9|102.3|0
1641539590000|2022-01-07 07:13:10|104.96|102.36|104.96|102.36|104.96|102.36|104.9|102.3|0
1641539600000|2022-01-07 07:13:20|104.63|102.03|104.63|102.03|104.63|102.03|104.63|102.03|0
1641539610000|2022-01-07 07:13:30|104.68|102.08|104.63|102.03|104.68|102.08|104.63|102.03|0
1641539620000|2022-01-07 07:13:40|104.74|102.14|104.96|102.36|104.96|102.36|104.74|102.14|0
1641539630000|2022-01-07 07:13:50|105.07|102.47|105.01|102.41|105.07|102.47|105.01|102.41|0
1641539640000|2022-01-07 07:14:00|104.96|102.36|104.63|102.03|104.96|102.36|104.63|102.03|0
1641539650000|2022-01-07 07:14:10|104.68|102.08|104.74|102.14|104.74|102.14|104.68|102.08|0
1641539670000|2022-01-07 07:14:30|104.79|102.19|104.9|102.3|104.9|102.3|104.79|102.19|0
1641539680000|2022-01-07 07:14:40|104.85|102.25|104.85|102.25|104.85|102.25|104.79|102.19|0
1641539690000|2022-01-07 07:14:50|104.96|102.36|104.96|102.36|104.96|102.36|104.96|102.36|0
1641539710000|2022-01-07 07:15:10|104.85|102.25|104.9|102.3|104.96|102.36|104.85|102.25|0
1641539720000|2022-01-07 07:15:20|104.96|102.36|105.07|102.47|105.07|102.47|104.96|102.36|0
1641539730000|2022-01-07 07:15:30|105.18|102.58|105.07|102.47|105.18|102.58|105.07|102.47|0
1641539740000|2022-01-07 07:15:40|105.18|102.58|105.18|102.58|105.18|102.58|105.18|102.58|0
1641539750000|2022-01-07 07:15:50|105.29|102.69|105.29|102.69|105.4|102.8|105.29|102.69|0
1641539760000|2022-01-07 07:16:00|105.4|102.8|105.4|102.8|105.4|102.8|105.29|102.69|0
1641539770000|2022-01-07 07:16:10|105.51|102.91|105.4|102.8|105.51|102.91|105.4|102.8|0
1641539780000|2022-01-07 07:16:20|105.29|102.69|105.4|102.8|105.4|102.8|105.29|102.69|0
1641539790000|2022-01-07 07:16:30|105.51|102.91|105.51|102.91|105.51|102.91|105.51|102.91|0
1641539800000|2022-01-07 07:16:40|105.62|103.02|105.62|103.02|105.62|103.02|105.62|103.02|0
1641539810000|2022-01-07 07:16:50|105.73|103.13|105.62|103.02|105.73|103.13|105.62|103.02|0
1641539820000|2022-01-07 07:17:00|105.68|103.08|105.62|103.02|105.73|103.13|105.62|103.02|0
1641539830000|2022-01-07 07:17:10|105.51|102.91|105.51|102.91|105.51|102.91|105.4|102.8|0
1641539840000|2022-01-07 07:17:20|105.56|102.96|105.62|103.02|105.62|103.02|105.56|102.96|0
1641539850000|2022-01-07 07:17:30|105.73|103.13|105.73|103.13|105.73|103.13|105.73|103.13|0
1641539860000|2022-01-07 07:17:40|105.68|103.08|105.73|103.13|105.73|103.13|105.62|103.02|0
1641539870000|2022-01-07 07:17:50|105.62|103.02|105.73|103.13|105.73|103.13|105.62|103.02|0
1641539880000|2022-01-07 07:18:00|105.84|103.24|105.84|103.24|105.96|103.36|105.84|103.24|0
1641539890000|2022-01-07 07:18:10|105.9|103.3|105.84|103.24|105.96|103.36|105.84|103.24|0
1641539900000|2022-01-07 07:18:20|105.73|103.13|105.67|103.07|105.73|103.13|105.67|103.07|0
1641539910000|2022-01-07 07:18:30|105.73|103.13|105.73|103.13|105.79|103.19|105.73|103.13|0
1641539920000|2022-01-07 07:18:40|105.62|103.02|105.62|103.02|105.62|103.02|105.62|103.02|0
1641539930000|2022-01-07 07:18:50|105.73|103.13|105.73|103.13|105.73|103.13|105.73|103.13|0
1641539940000|2022-01-07 07:19:00|105.84|103.24|105.84|103.24|105.84|103.24|105.84|103.24|0
1641539950000|2022-01-07 07:19:10|105.96|103.36|105.96|103.36|106.07|103.47|105.96|103.36|0
1641539960000|2022-01-07 07:19:20|105.84|103.24|105.84|103.24|105.9|103.3|105.84|103.24|0
1641539970000|2022-01-07 07:19:30|105.9|103.3|105.84|103.24|105.9|103.3|105.84|103.24|0
1641539990000|2022-01-07 07:19:50|105.9|103.3|105.84|103.24|105.9|103.3|105.84|103.24|0
1641540000000|2022-01-07 07:20:00|106.07|103.47|105.95|103.35|106.07|103.47|105.95|103.35|0
1641540010000|2022-01-07 07:20:10|105.84|103.24|105.73|103.13|105.84|103.24|105.73|103.13|0
1641540030000|2022-01-07 07:20:30|105.84|103.24|105.84|103.24|105.84|103.24|105.84|103.24|0
1641540040000|2022-01-07 07:20:40|105.9|103.3|106.07|103.47|106.07|103.47|105.9|103.3|0
1641540050000|2022-01-07 07:20:50|106.18|103.58|106.34|103.74|106.34|103.74|106.18|103.58|0
1641540060000|2022-01-07 07:21:00|106.29|103.69|106.29|103.69|106.29|103.69|106.29|103.69|0
1641540070000|2022-01-07 07:21:10|106.34|103.74|106.34|103.74|106.34|103.74|106.29|103.69|0
1641540080000|2022-01-07 07:21:20|106.4|103.8|106.23|103.63|106.4|103.8|106.23|103.63|0
1641540090000|2022-01-07 07:21:30|106.18|103.58|106.29|103.69|106.29|103.69|106.18|103.58|0
1641540100000|2022-01-07 07:21:40|106.23|103.63|106.29|103.69|106.29|103.69|106.23|103.63|0
1641540110000|2022-01-07 07:21:50|106.18|103.58|106.07|103.47|106.18|103.58|106.07|103.47|0
1641540120000|2022-01-07 07:22:00|106.12|103.52|106.07|103.47|106.18|103.58|106.07|103.47|0
1641540130000|2022-01-07 07:22:10|106.12|103.52|106.29|103.69|106.29|103.69|106.12|103.52|0
1641540140000|2022-01-07 07:22:20|106.18|103.58|106.29|103.69|106.29|103.69|106.18|103.58|0
1641540150000|2022-01-07 07:22:30|106.23|103.63|106.12|103.52|106.23|103.63|106.12|103.52|0
1641540160000|2022-01-07 07:22:40|106.06|103.46|106.06|103.46|106.06|103.46|106.06|103.46|0
1641540170000|2022-01-07 07:22:50|106.01|103.41|106.12|103.52|106.12|103.52|105.95|103.35|0
1641540180000|2022-01-07 07:23:00|106.06|103.46|105.89|103.29|106.06|103.46|105.89|103.29|0
1641540190000|2022-01-07 07:23:10|105.95|103.35|106.01|103.41|106.01|103.41|105.84|103.24|0
1641540200000|2022-01-07 07:23:20|105.95|103.35|106.06|103.46|106.06|103.46|105.89|103.29|0
1641540210000|2022-01-07 07:23:30|105.95|103.35|105.95|103.35|105.95|103.35|105.95|103.35|0
1641540220000|2022-01-07 07:23:40|105.84|103.24|106.06|103.46|106.06|103.46|105.84|103.24|0
1641540230000|2022-01-07 07:23:50|106.18|103.58|106.18|103.58|106.18|103.58|106.18|103.58|0
1641540240000|2022-01-07 07:24:00|106.29|103.69|106.18|103.58|106.29|103.69|106.18|103.58|0
1641540250000|2022-01-07 07:24:10|106.01|103.41|105.95|103.35|106.01|103.41|105.95|103.35|0
1641540270000|2022-01-07 07:24:30|106.06|103.46|106.06|103.46|106.06|103.46|106.01|103.41|0
1641540280000|2022-01-07 07:24:40|106.01|103.41|106.06|103.46|106.06|103.46|106.01|103.41|0
1641540290000|2022-01-07 07:24:50|105.95|103.35|105.84|103.24|105.95|103.35|105.84|103.24|0
1641540300000|2022-01-07 07:25:00|105.95|103.35|105.84|103.24|105.95|103.35|105.84|103.24|0
1641540310000|2022-01-07 07:25:10|105.73|103.13|105.73|103.13|105.73|103.13|105.73|103.13|0
1641540320000|2022-01-07 07:25:20|105.62|103.02|105.73|103.13|105.73|103.13|105.62|103.02|0
1641540330000|2022-01-07 07:25:30|105.78|103.18|105.73|103.13|105.84|103.24|105.73|103.13|0
1641540340000|2022-01-07 07:25:40|105.78|103.18|105.73|103.13|105.78|103.18|105.73|103.13|0
1641540350000|2022-01-07 07:25:50|105.84|103.24|105.78|103.18|105.84|103.24|105.78|103.18|0
1641540360000|2022-01-07 07:26:00|105.84|103.24|105.78|103.18|105.84|103.24|105.78|103.18|0
1641540370000|2022-01-07 07:26:10|105.84|103.24|105.89|103.29|105.95|103.35|105.84|103.24|0
1641540380000|2022-01-07 07:26:20|105.95|103.35|106|103.4|106.06|103.46|105.95|103.35|0
1641540390000|2022-01-07 07:26:30|106.06|103.46|106.17|103.57|106.17|103.57|106.06|103.46|0
1641540400000|2022-01-07 07:26:40|106.29|103.69|106.29|103.69|106.29|103.69|106.29|103.69|0
1641540410000|2022-01-07 07:26:50|106.4|103.8|106.4|103.8|106.4|103.8|106.4|103.8|0
1641540420000|2022-01-07 07:27:00|106.29|103.69|106.29|103.69|106.29|103.69|106.29|103.69|0
1641540430000|2022-01-07 07:27:10|106.34|103.74|106.29|103.69|106.4|103.8|106.29|103.69|0
1641540440000|2022-01-07 07:27:20|106.34|103.74|106.34|103.74|106.34|103.74|106.29|103.69|0
1641540450000|2022-01-07 07:27:30|106.4|103.8|106.51|103.91|106.51|103.91|106.4|103.8|0
1641540460000|2022-01-07 07:27:40|106.4|103.8|106.4|103.8|106.45|103.85|106.4|103.8|0
1641540470000|2022-01-07 07:27:50|106.28|103.68|106.4|103.8|106.4|103.8|106.28|103.68|0
1641540480000|2022-01-07 07:28:00|106.51|103.91|106.4|103.8|106.51|103.91|106.4|103.8|0
1641540490000|2022-01-07 07:28:10|106.45|103.85|106.4|103.8|106.51|103.91|106.4|103.8|0
1641540500000|2022-01-07 07:28:20|106.51|103.91|106.51|103.91|106.51|103.91|106.51|103.91|0
1641540510000|2022-01-07 07:28:30|106.45|103.85|106.45|103.85|106.45|103.85|106.45|103.85|0
1641540520000|2022-01-07 07:28:40|106.4|103.8|106.51|103.91|106.51|103.91|106.4|103.8|0
1641540540000|2022-01-07 07:29:00|106.56|103.96|106.4|103.8|106.56|103.96|106.4|103.8|0
1641540550000|2022-01-07 07:29:10|106.45|103.85|106.51|103.91|106.51|103.91|106.45|103.85|0
1641540560000|2022-01-07 07:29:20|106.56|103.96|106.62|104.02|106.62|104.02|106.56|103.96|0
1641540570000|2022-01-07 07:29:30|106.51|103.91|106.4|103.8|106.51|103.91|106.4|103.8|0
1641540590000|2022-01-07 07:29:50|106.28|103.68|106.28|103.68|106.28|103.68|106.28|103.68|0
1641540600000|2022-01-07 07:30:00|106.17|103.57|106.17|103.57|106.17|103.57|106.17|103.57|0
1641540610000|2022-01-07 07:30:10|106.06|103.46|106.34|103.74|106.34|103.74|106.06|103.46|0
1641540620000|2022-01-07 07:30:20|106.28|103.68|106.28|103.68|106.28|103.68|106.28|103.68|0
1641540630000|2022-01-07 07:30:30|106.23|103.63|106.28|103.68|106.34|103.74|106.23|103.63|0
1641540650000|2022-01-07 07:30:50|106.39|103.79|106.39|103.79|106.39|103.79|106.39|103.79|0
1641540660000|2022-01-07 07:31:00|106.28|103.68|106.17|103.57|106.28|103.68|106.17|103.57|0
1641540670000|2022-01-07 07:31:10|106.06|103.46|106.17|103.57|106.17|103.57|106.06|103.46|0
1641540680000|2022-01-07 07:31:20|105.84|103.24|105.78|103.18|105.84|103.24|105.78|103.18|0
1641540690000|2022-01-07 07:31:30|105.84|103.24|105.72|103.12|105.84|103.24|105.72|103.12|0
1641540700000|2022-01-07 07:31:40|105.67|103.07|105.72|103.12|105.72|103.12|105.67|103.07|0
1641540710000|2022-01-07 07:31:50|105.84|103.24|105.78|103.18|105.84|103.24|105.78|103.18|0
1641540720000|2022-01-07 07:32:00|105.84|103.24|105.78|103.18|105.84|103.24|105.78|103.18|0
1641540730000|2022-01-07 07:32:10|105.72|103.12|105.61|103.01|105.72|103.12|105.61|103.01|0
1641540740000|2022-01-07 07:32:20|105.72|103.12|105.72|103.12|105.72|103.12|105.72|103.12|0
1641540760000|2022-01-07 07:32:40|105.84|103.24|105.84|103.24|105.84|103.24|105.84|103.24|0
1641540770000|2022-01-07 07:32:50|105.78|103.18|105.84|103.24|105.84|103.24|105.78|103.18|0
1641540780000|2022-01-07 07:33:00|105.78|103.18|105.78|103.18|105.78|103.18|105.78|103.18|0
1641540790000|2022-01-07 07:33:10|105.61|103.01|105.78|103.18|105.78|103.18|105.61|103.01|0
1641540800000|2022-01-07 07:33:20|105.83|103.23|105.72|103.12|105.83|103.23|105.72|103.12|0
1641540810000|2022-01-07 07:33:30|105.67|103.07|105.78|103.18|105.78|103.18|105.67|103.07|0
1641540820000|2022-01-07 07:33:40|105.95|103.35|105.95|103.35|105.95|103.35|105.95|103.35|0
1641540830000|2022-01-07 07:33:50|105.72|103.12|105.72|103.12|105.72|103.12|105.72|103.12|0
1641540840000|2022-01-07 07:34:00|105.78|103.18|106.65|104.05|106.65|104.05|105.78|103.18|0
1641540850000|2022-01-07 07:34:10|106.7|104.1|106.54|103.94|106.7|104.1|106.54|103.94|0
1641540860000|2022-01-07 07:34:20|106.76|104.16|106.76|104.16|106.76|104.16|106.76|104.16|0
1641540870000|2022-01-07 07:34:30|106.65|104.05|106.43|103.83|106.65|104.05|106.43|103.83|0
1641540890000|2022-01-07 07:34:50|106.37|103.77|106.09|103.49|106.37|103.77|106.09|103.49|0
1641540900000|2022-01-07 07:35:00|106.2|103.6|106.03|103.43|106.2|103.6|106.03|103.43|0
1641540910000|2022-01-07 07:35:10|106.09|103.49|106.09|103.49|106.2|103.6|106.09|103.49|0
1641540920000|2022-01-07 07:35:20|106.2|103.6|106.42|103.82|106.42|103.82|106.2|103.6|0
1641540930000|2022-01-07 07:35:30|106.37|103.77|106.31|103.71|106.37|103.77|106.31|103.71|0
1641540940000|2022-01-07 07:35:40|106.26|103.66|106.31|103.71|106.31|103.71|106.26|103.66|0
1641540950000|2022-01-07 07:35:50|106.37|103.77|106.31|103.71|106.37|103.77|106.31|103.71|0
1641540960000|2022-01-07 07:36:00|106.42|103.82|106.54|103.94|106.54|103.94|106.42|103.82|0
1641540970000|2022-01-07 07:36:10|106.65|104.05|106.65|104.05|106.65|104.05|106.65|104.05|0
1641540980000|2022-01-07 07:36:20|106.54|103.94|106.48|103.88|106.54|103.94|106.48|103.88|0
1641540990000|2022-01-07 07:36:30|106.59|103.99|106.65|104.05|106.65|104.05|106.59|103.99|0
1641541000000|2022-01-07 07:36:40|106.76|104.16|106.87|104.27|106.87|104.27|106.7|104.1|0
1641541010000|2022-01-07 07:36:50|106.54|103.94|106.59|103.99|106.59|103.99|106.54|103.94|0
1641541020000|2022-01-07 07:37:00|106.65|104.05|106.65|104.05|106.65|104.05|106.54|103.94|0
1641541050000|2022-01-07 07:37:30|106.76|104.16|106.7|104.1|106.76|104.16|106.65|104.05|0
1641541060000|2022-01-07 07:37:40|106.76|104.16|106.7|104.1|106.76|104.16|106.65|104.05|0
1641541070000|2022-01-07 07:37:50|106.65|104.05|106.87|104.27|106.87|104.27|106.65|104.05|0
1641541080000|2022-01-07 07:38:00|106.7|104.1|106.65|104.05|106.7|104.1|106.65|104.05|0
1641541090000|2022-01-07 07:38:10|106.53|103.93|106.7|104.1|106.7|104.1|106.53|103.93|0
1641541100000|2022-01-07 07:38:20|106.76|104.16|106.87|104.27|106.87|104.27|106.76|104.16|0
1641541110000|2022-01-07 07:38:30|106.76|104.16|106.65|104.05|106.76|104.16|106.65|104.05|0
1641541120000|2022-01-07 07:38:40|106.53|103.93|106.65|104.05|106.65|104.05|106.53|103.93|0
1641541140000|2022-01-07 07:39:00|106.59|103.99|106.65|104.05|106.65|104.05|106.59|103.99|0
1641541150000|2022-01-07 07:39:10|106.76|104.16|106.76|104.16|106.87|104.27|106.76|104.16|0
1641541160000|2022-01-07 07:39:20|106.81|104.21|106.76|104.16|106.81|104.21|106.76|104.16|0
1641541170000|2022-01-07 07:39:30|106.81|104.21|106.7|104.1|106.81|104.21|106.7|104.1|0
1641541180000|2022-01-07 07:39:40|106.76|104.16|106.7|104.1|106.76|104.16|106.7|104.1|0
1641541190000|2022-01-07 07:39:50|106.65|104.05|106.76|104.16|106.76|104.16|106.64|104.04|0
1641541200000|2022-01-07 07:40:00|106.64|104.04|106.64|104.04|106.64|104.04|106.64|104.04|0
1641541210000|2022-01-07 07:40:10|106.76|104.16|106.7|104.1|106.76|104.16|106.7|104.1|0
1641541220000|2022-01-07 07:40:20|106.64|104.04|106.64|104.04|106.64|104.04|106.64|104.04|0
1641541230000|2022-01-07 07:40:30|106.53|103.93|106.64|104.04|106.64|104.04|106.53|103.93|0
1641541240000|2022-01-07 07:40:40|106.59|103.99|106.53|103.93|106.59|103.99|106.53|103.93|0
1641541250000|2022-01-07 07:40:50|106.42|103.82|106.59|103.99|106.59|103.99|106.42|103.82|0
1641541260000|2022-01-07 07:41:00|106.53|103.93|106.53|103.93|106.59|103.99|106.53|103.93|0
1641541270000|2022-01-07 07:41:10|106.64|104.04|106.64|104.04|106.64|104.04|106.64|104.04|0
1641541280000|2022-01-07 07:41:20|106.59|103.99|106.7|104.1|106.7|104.1|106.53|103.93|0
1641541300000|2022-01-07 07:41:40|106.64|104.04|106.64|104.04|106.64|104.04|106.64|104.04|0
1641541340000|2022-01-07 07:42:20|106.53|103.93|106.53|103.93|106.53|103.93|106.42|103.82|0
1641541350000|2022-01-07 07:42:30|106.42|103.82|106.31|103.71|106.42|103.82|106.31|103.71|0
1641541360000|2022-01-07 07:42:40|106.42|103.82|106.42|103.82|106.42|103.82|106.36|103.76|0
1641541370000|2022-01-07 07:42:50|106.36|103.76|106.36|103.76|106.42|103.82|106.36|103.76|0
1641541380000|2022-01-07 07:43:00|106.31|103.71|106.25|103.65|106.31|103.71|106.25|103.65|0
1641541390000|2022-01-07 07:43:10|106.2|103.6|106.31|103.71|106.31|103.71|106.2|103.6|0
1641541400000|2022-01-07 07:43:20|106.25|103.65|106.25|103.65|106.25|103.65|106.2|103.6|0
1641541410000|2022-01-07 07:43:30|106.31|103.71|106.31|103.71|106.31|103.71|106.31|103.71|0
1641541420000|2022-01-07 07:43:40|106.2|103.6|106.2|103.6|106.2|103.6|106.2|103.6|0
1641541430000|2022-01-07 07:43:50|106.14|103.54|106.2|103.6|106.25|103.65|106.14|103.54|0
1641541440000|2022-01-07 07:44:00|106.31|103.71|106.14|103.54|106.31|103.71|106.14|103.54|0
1641541450000|2022-01-07 07:44:10|106.09|103.49|106.14|103.54|106.2|103.6|106.09|103.49|0
1641541460000|2022-01-07 07:44:20|106.2|103.6|106.2|103.6|106.2|103.6|106.2|103.6|0
1641541470000|2022-01-07 07:44:30|106.42|103.82|106.47|103.87|106.53|103.93|106.42|103.82|0
1641541480000|2022-01-07 07:44:40|106.42|103.82|106.36|103.76|106.42|103.82|106.36|103.76|0
1641541490000|2022-01-07 07:44:50|106.42|103.82|106.42|103.82|106.42|103.82|106.36|103.76|0
1641541500000|2022-01-07 07:45:00|106.53|103.93|106.47|103.87|106.53|103.93|106.47|103.87|0
1641541510000|2022-01-07 07:45:10|106.53|103.93|106.53|103.93|106.58|103.98|106.53|103.93|0
1641541520000|2022-01-07 07:45:20|106.58|103.98|106.53|103.93|106.58|103.98|106.53|103.93|0
1641541530000|2022-01-07 07:45:30|106.42|103.82|106.42|103.82|106.42|103.82|106.42|103.82|0
1641541540000|2022-01-07 07:45:40|106.31|103.71|106.31|103.71|106.31|103.71|106.31|103.71|0
1641541550000|2022-01-07 07:45:50|106.2|103.6|106.36|103.76|106.36|103.76|106.2|103.6|0
1641541560000|2022-01-07 07:46:00|106.42|103.82|106.31|103.71|106.42|103.82|106.31|103.71|0
1641541580000|2022-01-07 07:46:20|106.2|103.6|106.19|103.59|106.2|103.6|106.19|103.59|0
1641541590000|2022-01-07 07:46:30|106.25|103.65|106.08|103.48|106.25|103.65|106.08|103.48|0
1641541600000|2022-01-07 07:46:40|105.97|103.37|106.08|103.48|106.08|103.48|105.97|103.37|0
1641541610000|2022-01-07 07:46:50|106.03|103.43|106.19|103.59|106.19|103.59|105.97|103.37|0
1641541620000|2022-01-07 07:47:00|106.14|103.54|106.31|103.71|106.31|103.71|106.14|103.54|0
1641541630000|2022-01-07 07:47:10|106.42|103.82|106.31|103.71|106.42|103.82|106.31|103.71|0
1641541640000|2022-01-07 07:47:20|106.19|103.59|106.19|103.59|106.19|103.59|106.19|103.59|0
1641541650000|2022-01-07 07:47:30|106.08|103.48|106.08|103.48|106.08|103.48|106.08|103.48|0
1641541660000|2022-01-07 07:47:40|105.97|103.37|105.97|103.37|105.97|103.37|105.97|103.37|0
1641541670000|2022-01-07 07:47:50|106.14|103.54|106.19|103.59|106.19|103.59|106.14|103.54|0
1641541680000|2022-01-07 07:48:00|106.25|103.65|106.25|103.65|106.25|103.65|106.19|103.59|0
1641541690000|2022-01-07 07:48:10|106.19|103.59|106.19|103.59|106.25|103.65|106.19|103.59|0
1641541700000|2022-01-07 07:48:20|106.25|103.65|106.19|103.59|106.25|103.65|106.19|103.59|0
1641541710000|2022-01-07 07:48:30|106.31|103.71|106.19|103.59|106.31|103.71|106.19|103.59|0
1641541720000|2022-01-07 07:48:40|106.08|103.48|106.08|103.48|106.08|103.48|106.08|103.48|0
1641541730000|2022-01-07 07:48:50|106.02|103.42|106.02|103.42|106.08|103.48|106.02|103.42|0
1641541740000|2022-01-07 07:49:00|105.97|103.37|105.86|103.26|106.08|103.48|105.86|103.26|0
1641541750000|2022-01-07 07:49:10|105.75|103.15|105.75|103.15|105.75|103.15|105.64|103.04|0
1641541760000|2022-01-07 07:49:20|105.8|103.2|105.86|103.26|105.86|103.26|105.8|103.2|0
1641541770000|2022-01-07 07:49:30|105.97|103.37|106.08|103.48|106.08|103.48|105.97|103.37|0
1641541780000|2022-01-07 07:49:40|105.97|103.37|105.97|103.37|105.97|103.37|105.97|103.37|0
1641541800000|2022-01-07 07:50:00|106.02|103.42|106.02|103.42|106.02|103.42|106.02|103.42|0
1641541810000|2022-01-07 07:50:10|106.08|103.48|106.02|103.42|106.19|103.59|106.02|103.42|0
1641541820000|2022-01-07 07:50:20|106.08|103.48|105.97|103.37|106.08|103.48|105.97|103.37|0
1641541830000|2022-01-07 07:50:30|105.91|103.31|105.91|103.31|105.91|103.31|105.91|103.31|0
1641541840000|2022-01-07 07:50:40|105.97|103.37|105.97|103.37|105.97|103.37|105.91|103.31|0
1641541850000|2022-01-07 07:50:50|105.86|103.26|105.91|103.31|105.91|103.31|105.86|103.26|0
1641541860000|2022-01-07 07:51:00|105.97|103.37|106.19|103.59|106.19|103.59|105.97|103.37|0
1641541870000|2022-01-07 07:51:10|106.08|103.48|106.19|103.59|106.19|103.59|106.08|103.48|0
1641541880000|2022-01-07 07:51:20|106.13|103.53|106.08|103.48|106.19|103.59|106.08|103.48|0
1641541890000|2022-01-07 07:51:30|106.19|103.59|106.13|103.53|106.19|103.59|106.13|103.53|0
1641541900000|2022-01-07 07:51:40|106.08|103.48|106.13|103.53|106.13|103.53|106.08|103.48|0
1641541910000|2022-01-07 07:51:50|105.91|103.31|105.97|103.37|105.97|103.37|105.91|103.31|0
1641541920000|2022-01-07 07:52:00|106.08|103.48|106.19|103.59|106.19|103.59|106.08|103.48|0
1641541930000|2022-01-07 07:52:10|106.08|103.48|106.08|103.48|106.08|103.48|106.08|103.48|0
1641541940000|2022-01-07 07:52:20|106.02|103.42|106.08|103.48|106.08|103.48|105.97|103.37|0
1641541950000|2022-01-07 07:52:30|106.19|103.59|105.86|103.26|106.19|103.59|105.86|103.26|0
1641541960000|2022-01-07 07:52:40|105.75|103.15|105.64|103.04|105.75|103.15|105.64|103.04|0
1641541970000|2022-01-07 07:52:50|105.75|103.15|105.8|103.2|105.8|103.2|105.75|103.15|0
1641541980000|2022-01-07 07:53:00|105.75|103.15|105.75|103.15|105.8|103.2|105.75|103.15|0
1641541990000|2022-01-07 07:53:10|105.8|103.2|105.8|103.2|105.8|103.2|105.8|103.2|0
1641542000000|2022-01-07 07:53:20|105.86|103.26|105.86|103.26|105.86|103.26|105.86|103.26|0
1641542010000|2022-01-07 07:53:30|105.97|103.37|105.97|103.37|105.97|103.37|105.97|103.37|0
1641542020000|2022-01-07 07:53:40|105.91|103.31|105.86|103.26|105.97|103.37|105.86|103.26|0
1641542030000|2022-01-07 07:53:50|105.91|103.31|105.91|103.31|105.91|103.31|105.91|103.31|0
1641542040000|2022-01-07 07:54:00|105.86|103.26|105.86|103.26|105.86|103.26|105.86|103.26|0
1641542050000|2022-01-07 07:54:10|105.91|103.31|105.97|103.37|105.97|103.37|105.91|103.31|0
1641542060000|2022-01-07 07:54:20|105.69|103.09|105.75|103.15|105.75|103.15|105.63|103.03|0
1641542070000|2022-01-07 07:54:30|105.63|103.03|105.63|103.03|105.75|103.15|105.63|103.03|0
1641542080000|2022-01-07 07:54:40|105.75|103.15|105.8|103.2|105.8|103.2|105.69|103.09|0
1641542090000|2022-01-07 07:54:50|105.75|103.15|105.74|103.14|105.75|103.15|105.74|103.14|0
1641542100000|2022-01-07 07:55:00|105.86|103.26|105.63|103.03|105.91|103.31|105.63|103.03|0
1641542110000|2022-01-07 07:55:10|105.74|103.14|105.74|103.14|105.86|103.26|105.74|103.14|0
1641542120000|2022-01-07 07:55:20|105.86|103.26|105.86|103.26|105.86|103.26|105.86|103.26|0
1641542140000|2022-01-07 07:55:40|105.97|103.37|105.97|103.37|105.97|103.37|105.97|103.37|0
1641542150000|2022-01-07 07:55:50|105.86|103.26|105.97|103.37|105.97|103.37|105.86|103.26|0
1641542160000|2022-01-07 07:56:00|105.86|103.26|105.91|103.31|105.91|103.31|105.86|103.26|0
1641542170000|2022-01-07 07:56:10|105.86|103.26|105.86|103.26|105.86|103.26|105.86|103.26|0
1641542180000|2022-01-07 07:56:20|105.8|103.2|105.8|103.2|105.8|103.2|105.8|103.2|0
1641542190000|2022-01-07 07:56:30|105.86|103.26|105.85|103.25|105.86|103.26|105.85|103.25|0
1641542210000|2022-01-07 07:56:50|105.74|103.14|105.74|103.14|105.74|103.14|105.74|103.14|0
1641542220000|2022-01-07 07:57:00|105.85|103.25|105.8|103.2|105.85|103.25|105.74|103.14|0
1641542230000|2022-01-07 07:57:10|105.85|103.25|105.85|103.25|105.91|103.31|105.85|103.25|0
1641542240000|2022-01-07 07:57:20|105.91|103.31|105.85|103.25|105.91|103.31|105.85|103.25|0
1641542250000|2022-01-07 07:57:30|105.74|103.14|105.74|103.14|105.74|103.14|105.63|103.03|0
1641542260000|2022-01-07 07:57:40|105.85|103.25|105.85|103.25|105.85|103.25|105.8|103.2|0
1641542270000|2022-01-07 07:57:50|105.97|103.37|105.97|103.37|105.97|103.37|105.97|103.37|0
1641542280000|2022-01-07 07:58:00|105.85|103.25|106.02|103.42|106.08|103.48|105.85|103.25|0
1641542290000|2022-01-07 07:58:10|106.08|103.48|106.3|103.7|106.3|103.7|106.08|103.48|0
1641542300000|2022-01-07 07:58:20|106.19|103.59|106.19|103.59|106.3|103.7|106.19|103.59|0
1641542310000|2022-01-07 07:58:30|106.3|103.7|106.41|103.81|106.41|103.81|106.3|103.7|0
1641542320000|2022-01-07 07:58:40|106.35|103.75|106.35|103.75|106.35|103.75|106.35|103.75|0
1641542330000|2022-01-07 07:58:50|106.41|103.81|106.74|104.14|106.74|104.14|106.41|103.81|0
1641542340000|2022-01-07 07:59:00|106.69|104.09|106.41|103.81|106.69|104.09|106.41|103.81|0
1641542350000|2022-01-07 07:59:10|106.3|103.7|106.19|103.59|106.3|103.7|106.19|103.59|0
1641542370000|2022-01-07 07:59:30|106.24|103.64|106.35|103.75|106.35|103.75|106.24|103.64|0
1641542380000|2022-01-07 07:59:40|106.3|103.7|106.52|103.92|106.52|103.92|106.3|103.7|0
1641542400000|2022-01-07 08:00:00|106.08|103.48|106.07|103.47|106.08|103.48|106.02|103.42|0
1641542410000|2022-01-07 08:00:10|105.96|103.36|106.3|103.7|106.3|103.7|105.96|103.36|0
1641542420000|2022-01-07 08:00:20|106.35|103.75|106.3|103.7|106.35|103.75|106.3|103.7|0
1641542430000|2022-01-07 08:00:30|106.41|103.81|106.63|104.03|106.63|104.03|106.41|103.81|0
1641542440000|2022-01-07 08:00:40|106.74|104.14|106.24|103.64|106.74|104.14|106.24|103.64|0
1641542450000|2022-01-07 08:00:50|106.19|103.59|106.19|103.59|106.19|103.59|106.07|103.47|0
1641542460000|2022-01-07 08:01:00|105.91|103.31|105.57|102.97|105.91|103.31|105.52|102.92|0
1641542470000|2022-01-07 08:01:10|105.63|103.03|105.63|103.03|105.74|103.14|105.63|103.03|0
1641542480000|2022-01-07 08:01:20|105.52|102.92|105.63|103.03|105.63|103.03|105.52|102.92|0
1641542490000|2022-01-07 08:01:30|105.41|102.81|105.63|103.03|105.63|103.03|105.41|102.81|0
1641542500000|2022-01-07 08:01:40|105.52|102.92|105.85|103.25|105.96|103.36|105.52|102.92|0
1641542510000|2022-01-07 08:01:50|105.74|103.14|105.52|102.92|105.74|103.14|105.52|102.92|0
1641542520000|2022-01-07 08:02:00|104.85|102.25|104.97|102.37|105.08|102.48|104.85|102.25|0
1641542530000|2022-01-07 08:02:10|104.85|102.25|104.85|102.25|104.97|102.37|104.85|102.25|0
1641542540000|2022-01-07 08:02:20|104.97|102.37|104.19|101.59|104.97|102.37|104.19|101.59|0
1641542550000|2022-01-07 08:02:30|104.3|101.7|104.41|101.81|104.41|101.81|104.3|101.7|0
1641542560000|2022-01-07 08:02:40|104.52|101.92|104.52|101.92|104.63|102.03|104.52|101.92|0
1641542570000|2022-01-07 08:02:50|104.3|101.7|104.41|101.81|104.41|101.81|104.3|101.7|0
1641542580000|2022-01-07 08:03:00|104.19|101.59|104.52|101.92|104.52|101.92|104.19|101.59|0
1641542590000|2022-01-07 08:03:10|104.63|102.03|104.52|101.92|104.69|102.09|104.52|101.92|0
1641542600000|2022-01-07 08:03:20|104.63|102.03|104.74|102.14|104.74|102.14|104.63|102.03|0
1641542610000|2022-01-07 08:03:30|104.58|101.98|104.3|101.7|104.58|101.98|104.19|101.59|0
1641542620000|2022-01-07 08:03:40|104.63|102.03|104.19|101.59|104.63|102.03|104.19|101.59|0
1641542630000|2022-01-07 08:03:50|104.08|101.48|104.19|101.59|104.19|101.59|103.97|101.37|0
1641542640000|2022-01-07 08:04:00|104.08|101.48|103.86|101.26|104.08|101.48|103.64|101.04|0
1641542650000|2022-01-07 08:04:10|103.53|100.93|103.75|101.15|103.75|101.15|103.53|100.93|0
1641542660000|2022-01-07 08:04:20|103.86|101.26|103.64|101.04|103.86|101.26|103.64|101.04|0
1641542670000|2022-01-07 08:04:30|103.75|101.15|103.86|101.26|103.86|101.26|103.75|101.15|0
1641542680000|2022-01-07 08:04:40|103.75|101.15|103.86|101.26|103.86|101.26|103.75|101.15|0
1641542690000|2022-01-07 08:04:50|103.75|101.15|103.48|100.88|103.75|101.15|103.31|100.71|0
1641542700000|2022-01-07 08:05:00|103.53|100.93|103.34|101.34|103.53|101.34|103.12|100.93|0
1641542710000|2022-01-07 08:05:10|103.12|101.12|103.23|101.23|103.23|101.23|103.01|101.01|0
1641542720000|2022-01-07 08:05:20|103.34|101.34|103.34|101.34|103.45|101.45|103.34|101.34|0
1641542730000|2022-01-07 08:05:30|103.56|101.56|103.45|101.45|103.56|101.56|103.45|101.45|0
1641542740000|2022-01-07 08:05:40|103.34|101.34|103.34|101.34|103.4|101.4|103.23|101.23|0
1641542750000|2022-01-07 08:05:50|103.23|101.23|103.23|101.23|103.34|101.34|103.23|101.23|0
1641542760000|2022-01-07 08:06:00|103.29|101.29|103.12|101.12|103.29|101.29|103.01|101.01|0
1641542770000|2022-01-07 08:06:10|103.23|101.23|103.23|101.23|103.23|101.23|103.23|101.23|0
1641542780000|2022-01-07 08:06:20|103.12|101.12|103.12|101.12|103.18|101.18|103.07|101.07|0
1641542790000|2022-01-07 08:06:30|103.01|101.01|103.01|101.01|103.01|101.01|102.9|100.9|0
1641542800000|2022-01-07 08:06:40|103.12|101.12|103.01|101.01|103.12|101.12|102.9|100.9|0
1641542810000|2022-01-07 08:06:50|102.9|100.9|103.01|101.01|103.01|101.01|102.9|100.9|0
1641542820000|2022-01-07 08:07:00|102.9|100.9|103.12|101.12|103.12|101.12|102.9|100.9|0
1641542830000|2022-01-07 08:07:10|103.01|101.01|103.12|101.12|103.12|101.12|103.01|101.01|0
1641542840000|2022-01-07 08:07:20|103.23|101.23|103.12|101.12|103.23|101.23|103.12|101.12|0
1641542850000|2022-01-07 08:07:30|103.23|101.23|103.34|101.34|103.34|101.34|103.23|101.23|0
1641542860000|2022-01-07 08:07:40|103.12|101.12|103.17|101.17|103.23|101.23|103.12|101.12|0
1641542870000|2022-01-07 08:07:50|103.23|101.23|103.34|101.34|103.34|101.34|103.23|101.23|0
1641542880000|2022-01-07 08:08:00|103.23|101.23|102.69|100.69|103.23|101.23|102.69|100.69|0
1641542890000|2022-01-07 08:08:10|102.9|100.9|102.47|100.47|102.9|100.9|102.47|100.47|0
1641542900000|2022-01-07 08:08:20|102.79|100.79|102.79|100.79|102.79|100.79|102.68|100.68|0
1641542910000|2022-01-07 08:08:30|102.74|100.74|103.01|101.01|103.01|101.01|102.74|100.74|0
1641542920000|2022-01-07 08:08:40|103.12|101.12|103.23|101.23|103.23|101.23|103.12|101.12|0
1641542930000|2022-01-07 08:08:50|103.12|101.12|103.34|101.34|103.34|101.34|103.12|101.12|0
1641542940000|2022-01-07 08:09:00|103.23|101.23|103.23|101.23|103.23|101.23|103.12|101.12|0
1641542950000|2022-01-07 08:09:10|103.12|101.12|103.01|101.01|103.12|101.12|103.01|101.01|0
1641542960000|2022-01-07 08:09:20|102.96|100.96|103.12|101.12|103.12|101.12|102.79|100.79|0
1641542970000|2022-01-07 08:09:30|103.01|101.01|103.01|101.01|103.01|101.01|103.01|101.01|0
1641542980000|2022-01-07 08:09:40|103.12|101.12|103.01|101.01|103.12|101.12|103.01|101.01|0
1641542990000|2022-01-07 08:09:50|102.9|100.9|103.01|101.01|103.01|101.01|102.79|100.79|0
1641543000000|2022-01-07 08:10:00|102.9|100.9|102.9|100.9|102.9|100.9|102.9|100.9|0
1641543020000|2022-01-07 08:10:20|103.01|101.01|103.34|101.34|103.34|101.34|103.01|101.01|0
1641543030000|2022-01-07 08:10:30|103.39|101.39|103.56|101.56|103.56|101.56|103.39|101.39|0
1641543040000|2022-01-07 08:10:40|103.67|101.67|103.56|101.56|103.67|101.67|103.45|101.45|0
1641543050000|2022-01-07 08:10:50|103.67|101.67|103.34|101.34|103.67|101.67|103.28|101.28|0
1641543060000|2022-01-07 08:11:00|103.56|101.56|103.45|101.45|103.56|101.56|103.34|101.34|0
1641543070000|2022-01-07 08:11:10|103.67|101.67|103.67|101.67|103.67|101.67|103.67|101.67|0
1641543080000|2022-01-07 08:11:20|103.72|101.72|103.78|101.78|103.78|101.78|103.72|101.72|0
1641543090000|2022-01-07 08:11:30|103.83|101.83|104.11|102.11|104.11|102.11|103.78|101.78|0
1641543100000|2022-01-07 08:11:40|103.89|101.89|103.89|101.89|103.89|101.89|103.83|101.83|0
1641543110000|2022-01-07 08:11:50|103.78|101.78|103.94|101.94|104|102|103.78|101.78|0
1641543120000|2022-01-07 08:12:00|103.89|101.89|104|102|104.05|102.05|103.89|101.89|0
1641543130000|2022-01-07 08:12:10|104.22|102.22|104.22|102.22|104.33|102.33|104.22|102.22|0
1641543140000|2022-01-07 08:12:20|104|102|104.11|102.11|104.11|102.11|104|102|0
1641543150000|2022-01-07 08:12:30|104|102|104.11|102.11|104.11|102.11|104|102|0
1641543160000|2022-01-07 08:12:40|104|102|104.05|102.05|104.11|102.11|104|102|0
1641543170000|2022-01-07 08:12:50|104|102|104.11|102.11|104.11|102.11|104|102|0
1641543180000|2022-01-07 08:13:00|104|102|104.11|102.11|104.22|102.22|104|102|0
1641543190000|2022-01-07 08:13:10|104|102|104|102|104|102|103.94|101.94|0
1641543200000|2022-01-07 08:13:20|104.05|102.05|104|102|104.11|102.11|104|102|0
1641543210000|2022-01-07 08:13:30|104.11|102.11|103.89|101.89|104.11|102.11|103.89|101.89|0
1641543220000|2022-01-07 08:13:40|103.78|101.78|103.78|101.78|103.83|101.83|103.78|101.78|0
1641543230000|2022-01-07 08:13:50|103.89|101.89|104.11|102.11|104.11|102.11|103.89|101.89|0
1641543240000|2022-01-07 08:14:00|104.05|102.05|104|102|104.05|102.05|104|102|0
1641543250000|2022-01-07 08:14:10|104.05|102.05|104.11|102.11|104.11|102.11|104.05|102.05|0
1641543260000|2022-01-07 08:14:20|104.05|102.05|104.16|102.16|104.16|102.16|104.05|102.05|0
1641543270000|2022-01-07 08:14:30|104.22|102.22|104.33|102.33|104.33|102.33|104.22|102.22|0
1641543280000|2022-01-07 08:14:40|104.44|102.44|104.66|102.66|104.66|102.66|104.44|102.44|0
1641543290000|2022-01-07 08:14:50|104.77|102.77|104.99|102.99|104.99|102.99|104.77|102.77|0
1641543300000|2022-01-07 08:15:00|104.88|102.88|104.99|102.99|104.99|102.99|104.88|102.88|0
1641543310000|2022-01-07 08:15:10|105.1|103.1|105.32|103.32|105.32|103.32|105.1|103.1|0
1641543320000|2022-01-07 08:15:20|105.43|103.43|105.15|103.15|105.43|103.43|105.15|103.15|0
1641543330000|2022-01-07 08:15:30|105.21|103.21|104.66|102.66|105.21|103.21|104.66|102.66|0
1641543340000|2022-01-07 08:15:40|104.77|102.77|104.77|102.77|104.88|102.88|104.77|102.77|0
1641543350000|2022-01-07 08:15:50|104.88|102.88|105.1|103.1|105.1|103.1|104.88|102.88|0
1641543360000|2022-01-07 08:16:00|104.88|102.88|104.77|102.77|104.99|102.99|104.77|102.77|0
1641543370000|2022-01-07 08:16:10|104.66|102.66|104.55|102.55|104.66|102.66|104.55|102.55|0
1641543380000|2022-01-07 08:16:20|104.6|102.6|104.77|102.77|104.77|102.77|104.44|102.44|0
1641543390000|2022-01-07 08:16:30|104.66|102.66|104.66|102.66|104.71|102.71|104.66|102.66|0
1641543400000|2022-01-07 08:16:40|104.77|102.77|104.77|102.77|104.77|102.77|104.77|102.77|0
1641543410000|2022-01-07 08:16:50|104.66|102.66|104.77|102.77|104.77|102.77|104.66|102.66|0
1641543420000|2022-01-07 08:17:00|104.66|102.66|104.88|102.88|104.88|102.88|104.66|102.66|0
1641543430000|2022-01-07 08:17:10|104.93|102.93|104.66|102.66|104.93|102.93|104.66|102.66|0
1641543440000|2022-01-07 08:17:20|104.6|102.6|104.66|102.66|104.66|102.66|104.6|102.6|0
1641543450000|2022-01-07 08:17:30|104.77|102.77|104.99|102.99|104.99|102.99|104.77|102.77|0
1641543460000|2022-01-07 08:17:40|104.82|102.82|105.32|103.32|105.32|103.32|104.82|102.82|0
1641543470000|2022-01-07 08:17:50|105.43|103.43|105.43|103.43|105.43|103.43|105.32|103.32|0
1641543480000|2022-01-07 08:18:00|105.32|103.32|105.43|103.43|105.43|103.43|105.32|103.32|0
1641543500000|2022-01-07 08:18:20|105.32|103.32|105.1|103.1|105.32|103.32|105.1|103.1|0
1641543510000|2022-01-07 08:18:30|105.04|103.04|105.1|103.1|105.1|103.1|105.04|103.04|0
1641543520000|2022-01-07 08:18:40|105.04|103.04|104.99|102.99|105.04|103.04|104.88|102.88|0
1641543530000|2022-01-07 08:18:50|105.04|103.04|104.76|102.76|105.04|103.04|104.76|102.76|0
1641543540000|2022-01-07 08:19:00|104.71|102.71|104.54|102.54|104.71|102.71|104.54|102.54|0
1641543550000|2022-01-07 08:19:10|104.43|102.43|104.38|102.38|104.49|102.49|104.38|102.38|0
1641543560000|2022-01-07 08:19:20|104.32|102.32|104.54|102.54|104.54|102.54|104.32|102.32|0
1641543570000|2022-01-07 08:19:30|104.43|102.43|104.32|102.32|104.43|102.43|104.32|102.32|0
1641543580000|2022-01-07 08:19:40|104.38|102.38|104.32|102.32|104.43|102.43|104.32|102.32|0
1641543590000|2022-01-07 08:19:50|104.43|102.43|104.21|102.21|104.43|102.43|104.21|102.21|0
1641543600000|2022-01-07 08:20:00|104.27|102.27|104.21|102.21|104.27|102.27|104.21|102.21|0
1641543610000|2022-01-07 08:20:10|104.32|102.32|104.21|102.21|104.32|102.32|104.21|102.21|0
1641543620000|2022-01-07 08:20:20|104.32|102.32|104.32|102.32|104.32|102.32|104.21|102.21|0
1641543630000|2022-01-07 08:20:30|104.38|102.38|104.6|102.6|104.6|102.6|104.32|102.32|0
1641543640000|2022-01-07 08:20:40|104.87|102.87|104.82|102.82|104.99|102.99|104.82|102.82|0
1641543650000|2022-01-07 08:20:50|104.65|102.65|104.6|102.6|104.76|102.76|104.54|102.54|0
1641543660000|2022-01-07 08:21:00|104.54|102.54|104.32|102.32|104.54|102.54|104.32|102.32|0
1641543670000|2022-01-07 08:21:10|104.43|102.43|104.54|102.54|104.6|102.6|104.43|102.43|0
1641543680000|2022-01-07 08:21:20|104.65|102.65|104.54|102.54|104.65|102.65|104.54|102.54|0
1641543690000|2022-01-07 08:21:30|104.48|102.48|104.48|102.48|104.48|102.48|104.48|102.48|0
1641543700000|2022-01-07 08:21:40|104.6|102.6|104.76|102.76|104.76|102.76|104.6|102.6|0
1641543710000|2022-01-07 08:21:50|104.65|102.65|104.76|102.76|104.76|102.76|104.65|102.65|0
1641543720000|2022-01-07 08:22:00|104.71|102.71|104.76|102.76|104.76|102.76|104.71|102.71|0
1641543730000|2022-01-07 08:22:10|104.71|102.71|104.65|102.65|104.76|102.76|104.65|102.65|0
1641543740000|2022-01-07 08:22:20|104.71|102.71|104.76|102.76|104.87|102.87|104.71|102.71|0
1641543750000|2022-01-07 08:22:30|104.87|102.87|104.82|102.82|104.87|102.87|104.82|102.82|0
1641543760000|2022-01-07 08:22:40|104.87|102.87|104.87|102.87|104.98|102.98|104.87|102.87|0
1641543770000|2022-01-07 08:22:50|104.65|102.65|104.65|102.65|104.65|102.65|104.54|102.54|0
1641543780000|2022-01-07 08:23:00|104.76|102.76|104.76|102.76|104.76|102.76|104.7|102.7|0
1641543790000|2022-01-07 08:23:10|104.87|102.87|104.76|102.76|104.87|102.87|104.76|102.76|0
1641543800000|2022-01-07 08:23:20|104.65|102.65|104.43|102.43|104.65|102.65|104.43|102.43|0
1641543810000|2022-01-07 08:23:30|104.54|102.54|104.54|102.54|104.54|102.54|104.43|102.43|0
1641543820000|2022-01-07 08:23:40|104.59|102.59|104.54|102.54|104.65|102.65|104.43|102.43|0
1641543830000|2022-01-07 08:23:50|104.48|102.48|104.76|102.76|104.87|102.87|104.48|102.48|0
1641543840000|2022-01-07 08:24:00|104.54|102.54|104.54|102.54|104.65|102.65|104.54|102.54|0
1641543850000|2022-01-07 08:24:10|104.43|102.43|104.54|102.54|104.65|102.65|104.43|102.43|0
1641543860000|2022-01-07 08:24:20|104.65|102.65|104.76|102.76|104.76|102.76|104.65|102.65|0
1641543870000|2022-01-07 08:24:30|104.65|102.65|104.76|102.76|104.76|102.76|104.65|102.65|0
1641543880000|2022-01-07 08:24:40|104.54|102.54|104.7|102.7|104.7|102.7|104.54|102.54|0
1641543890000|2022-01-07 08:24:50|104.76|102.76|104.76|102.76|104.76|102.76|104.76|102.76|0
1641543900000|2022-01-07 08:25:00|104.65|102.65|104.43|102.43|104.65|102.65|104.43|102.43|0
1641543910000|2022-01-07 08:25:10|104.21|102.21|104.1|102.1|104.21|102.21|103.99|101.99|0
1641543920000|2022-01-07 08:25:20|103.99|101.99|103.77|101.77|103.99|101.99|103.77|101.77|0
1641543930000|2022-01-07 08:25:30|103.66|101.66|103.66|101.66|103.66|101.66|103.66|101.66|0
1641543940000|2022-01-07 08:25:40|103.55|101.55|103.22|101.22|103.55|101.55|103.22|101.22|0
1641543950000|2022-01-07 08:25:50|103.16|101.16|103.55|101.55|103.55|101.55|103.16|101.16|0
1641543960000|2022-01-07 08:26:00|103.44|101.44|103.55|101.55|103.55|101.55|103.33|101.33|0
1641543970000|2022-01-07 08:26:10|103.66|101.66|103.71|101.71|103.71|101.71|103.66|101.66|0
1641543980000|2022-01-07 08:26:20|103.77|101.77|103.77|101.77|103.77|101.77|103.66|101.66|0
1641543990000|2022-01-07 08:26:30|103.71|101.71|103.88|101.88|103.99|101.99|103.71|101.71|0
1641544000000|2022-01-07 08:26:40|103.77|101.77|103.82|101.82|103.82|101.82|103.77|101.77|0
1641544010000|2022-01-07 08:26:50|103.88|101.88|103.77|101.77|103.88|101.88|103.77|101.77|0
1641544020000|2022-01-07 08:27:00|103.55|101.55|103.44|101.44|103.55|101.55|103.44|101.44|0
1641544030000|2022-01-07 08:27:10|103.49|101.49|103.55|101.55|103.55|101.55|103.44|101.44|0
1641544040000|2022-01-07 08:27:20|103.44|101.44|103.22|101.22|103.44|101.44|103.22|101.22|0
1641544050000|2022-01-07 08:27:30|103.16|101.16|103.22|101.22|103.22|101.22|103.16|101.16|0
1641544060000|2022-01-07 08:27:40|103.33|101.33|103.44|101.44|103.44|101.44|103.33|101.33|0
1641544070000|2022-01-07 08:27:50|103.38|101.38|103.33|101.33|103.38|101.38|103.33|101.33|0
1641544080000|2022-01-07 08:28:00|103.22|101.22|103.44|101.44|103.44|101.44|103.22|101.22|0
1641544090000|2022-01-07 08:28:10|103.49|101.49|103.44|101.44|103.55|101.55|103.44|101.44|0
1641544100000|2022-01-07 08:28:20|103.38|101.38|103.38|101.38|103.44|101.44|103.38|101.38|0
1641544110000|2022-01-07 08:28:30|103.33|101.33|103.16|101.16|103.33|101.33|103.16|101.16|0
1641544120000|2022-01-07 08:28:40|103.22|101.22|103|101|103.22|101.22|103|101|0
1641544130000|2022-01-07 08:28:50|102.89|100.89|102.94|100.94|102.94|100.94|102.89|100.89|0
1641544140000|2022-01-07 08:29:00|103|101|103.22|101.22|103.22|101.22|103|101|0
1641544150000|2022-01-07 08:29:10|103.11|101.11|103.55|101.55|103.55|101.55|103.11|101.11|0
1641544160000|2022-01-07 08:29:20|103.44|101.44|103.71|101.71|103.71|101.71|103.44|101.44|0
1641544170000|2022-01-07 08:29:30|103.66|101.66|103.77|101.77|103.77|101.77|103.66|101.66|0
1641544180000|2022-01-07 08:29:40|103.88|101.88|103.99|101.99|103.99|101.99|103.88|101.88|0
1641544190000|2022-01-07 08:29:50|103.88|101.88|103.88|101.88|103.88|101.88|103.88|101.88|0
1641544200000|2022-01-07 08:30:00|103.82|101.82|103.22|101.22|103.82|101.82|103.22|101.22|0
1641544210000|2022-01-07 08:30:10|103.11|101.11|103.11|101.11|103.22|101.22|103.11|101.11|0
1641544220000|2022-01-07 08:30:20|102.89|100.89|103.11|101.11|103.11|101.11|102.89|100.89|0
1641544230000|2022-01-07 08:30:30|103.16|101.16|103|101|103.16|101.16|103|101|0
1641544240000|2022-01-07 08:30:40|102.89|100.89|102.78|100.78|102.94|100.94|102.78|100.78|0
1641544250000|2022-01-07 08:30:50|102.45|100.45|102.34|100.34|102.45|100.45|102.34|100.34|0
1641544260000|2022-01-07 08:31:00|102.45|100.45|102.23|100.23|102.45|100.45|102.23|100.23|0
1641544270000|2022-01-07 08:31:10|102.18|100.18|102.23|100.23|102.34|100.34|102.18|100.18|0
1641544280000|2022-01-07 08:31:20|102.13|100.13|102.02|100.02|102.13|100.13|102.02|100.02|0
1641544290000|2022-01-07 08:31:30|102.13|100.13|102.07|100.07|102.23|100.23|102.07|100.07|0
1641544300000|2022-01-07 08:31:40|102.23|100.23|102.23|100.23|102.34|100.34|102.23|100.23|0
1641544310000|2022-01-07 08:31:50|102.34|100.34|102.34|100.34|102.34|100.34|102.34|100.34|0
1641544320000|2022-01-07 08:32:00|102.45|100.45|102.56|100.56|102.67|100.67|102.45|100.45|0
1641544330000|2022-01-07 08:32:10|102.23|100.23|102.23|100.23|102.23|100.23|102.23|100.23|0
1641544340000|2022-01-07 08:32:20|102.02|100.02|102.02|100.02|102.02|100.02|102.02|100.02|0
1641544350000|2022-01-07 08:32:30|101.91|99.91|101.69|99.69|101.91|99.91|101.69|99.69|0
1641544360000|2022-01-07 08:32:40|101.47|99.47|101.26|99.26|101.47|99.47|101.26|99.26|0
1641544370000|2022-01-07 08:32:50|101.37|99.37|101.26|99.26|101.37|99.37|101.15|99.15|0
1641544380000|2022-01-07 08:33:00|101.37|99.37|101.04|99.04|101.37|99.37|101.04|99.04|0
1641544390000|2022-01-07 08:33:10|100.93|98.93|100.93|98.93|101.15|99.15|100.93|98.93|0
1641544400000|2022-01-07 08:33:20|100.61|98.61|100.5|98.5|100.72|98.72|100.5|98.5|0
1641544410000|2022-01-07 08:33:30|100.39|98.39|100.29|98.29|100.39|98.39|100.29|98.29|0
1641544420000|2022-01-07 08:33:40|100.45|98.45|100.29|98.29|100.45|98.45|100.18|98.18|0
1641544430000|2022-01-07 08:33:50|100.39|98.39|100.5|98.5|100.5|98.5|100.29|98.29|0
1641544440000|2022-01-07 08:34:00|100.61|98.61|100.61|98.61|100.61|98.61|100.29|98.29|0
1641544450000|2022-01-07 08:34:10|100.5|98.5|100.61|98.61|100.61|98.61|100.5|98.5|0
1641544460000|2022-01-07 08:34:20|100.93|98.93|100.82|98.82|100.93|98.93|100.82|98.82|0
1641544470000|2022-01-07 08:34:30|100.93|98.93|101.26|99.26|101.26|99.26|100.93|98.93|0
1641544480000|2022-01-07 08:34:40|101.04|99.04|101.04|99.04|101.15|99.15|101.04|99.04|0
1641544490000|2022-01-07 08:34:50|101.26|99.26|101.26|99.26|101.26|99.26|101.15|99.15|0
1641544500000|2022-01-07 08:35:00|101.31|99.31|101.15|99.15|101.31|99.31|101.15|99.15|0
1641544510000|2022-01-07 08:35:10|100.98|98.98|100.5|98.5|100.98|98.98|100.5|98.5|0
1641544520000|2022-01-07 08:35:20|100.39|98.39|100.72|98.72|100.72|98.72|100.34|98.34|0
1641544530000|2022-01-07 08:35:30|100.82|98.82|101.09|99.09|101.09|99.09|100.82|98.82|0
1641544540000|2022-01-07 08:35:40|101.15|99.15|100.98|98.98|101.15|99.15|100.98|98.98|0
1641544550000|2022-01-07 08:35:50|101.04|99.04|100.98|98.98|101.04|99.04|100.93|98.93|0
1641544560000|2022-01-07 08:36:00|100.72|98.72|100.93|98.93|100.93|98.93|100.72|98.72|0
1641544570000|2022-01-07 08:36:10|100.82|98.82|100.82|98.82|100.93|98.93|100.82|98.82|0
1641544590000|2022-01-07 08:36:30|100.77|98.77|100.72|98.72|100.77|98.77|100.66|98.66|0
1641544600000|2022-01-07 08:36:40|100.82|98.82|100.77|98.77|100.82|98.82|100.72|98.72|0
1641544610000|2022-01-07 08:36:50|100.82|98.82|101.15|99.15|101.15|99.15|100.82|98.82|0
1641544620000|2022-01-07 08:37:00|101.09|99.09|101.15|99.15|101.15|99.15|101.04|99.04|0
1641544630000|2022-01-07 08:37:10|101.04|99.04|101.04|99.04|101.15|99.15|101.04|99.04|0
1641544640000|2022-01-07 08:37:20|101.09|99.09|101.09|99.09|101.15|99.15|101.09|99.09|0
1641544650000|2022-01-07 08:37:30|100.82|98.82|100.82|98.82|100.82|98.82|100.66|98.66|0
1641544660000|2022-01-07 08:37:40|100.71|98.71|100.82|98.82|100.93|98.93|100.71|98.71|0
1641544670000|2022-01-07 08:37:50|100.93|98.93|100.71|98.71|100.93|98.93|100.71|98.71|0
1641544680000|2022-01-07 08:38:00|100.82|98.82|100.93|98.93|100.93|98.93|100.82|98.82|0
1641544690000|2022-01-07 08:38:10|101.15|99.15|101.15|99.15|101.15|99.15|101.15|99.15|0
1641544700000|2022-01-07 08:38:20|101.25|99.25|101.15|99.15|101.25|99.25|101.15|99.15|0
1641544710000|2022-01-07 08:38:30|101.25|99.25|101.25|99.25|101.25|99.25|101.25|99.25|0
1641544720000|2022-01-07 08:38:40|101.15|99.15|101.25|99.25|101.25|99.25|101.15|99.15|0
1641544730000|2022-01-07 08:38:50|101.36|99.36|101.36|99.36|101.36|99.36|101.25|99.25|0
1641544740000|2022-01-07 08:39:00|101.15|99.15|101.15|99.15|101.25|99.25|101.15|99.15|0
1641544750000|2022-01-07 08:39:10|101.04|99.04|100.82|98.82|101.04|99.04|100.82|98.82|0
1641544760000|2022-01-07 08:39:20|100.87|98.87|100.71|98.71|100.87|98.87|100.71|98.71|0
1641544770000|2022-01-07 08:39:30|100.82|98.82|101.04|99.04|101.04|99.04|100.82|98.82|0
1641544780000|2022-01-07 08:39:40|101.14|99.14|101.14|99.14|101.14|99.14|101.04|99.04|0
1641544790000|2022-01-07 08:39:50|101.25|99.25|101.58|99.58|101.58|99.58|101.25|99.25|0
1641544800000|2022-01-07 08:40:00|101.47|99.47|101.47|99.47|101.58|99.58|101.47|99.47|0
1641544810000|2022-01-07 08:40:10|101.58|99.58|101.36|99.36|101.58|99.58|101.36|99.36|0
1641544820000|2022-01-07 08:40:20|101.25|99.25|101.3|99.3|101.36|99.36|101.25|99.25|0
1641544830000|2022-01-07 08:40:30|101.14|99.14|101.14|99.14|101.14|99.14|101.04|99.04|0
1641544840000|2022-01-07 08:40:40|100.93|98.93|100.82|98.82|101.04|99.04|100.82|98.82|0
1641544850000|2022-01-07 08:40:50|100.93|98.93|100.93|98.93|100.93|98.93|100.93|98.93|0
1641544860000|2022-01-07 08:41:00|100.82|98.82|100.76|98.76|100.82|98.82|100.76|98.76|0
1641544870000|2022-01-07 08:41:10|100.82|98.82|100.6|98.6|100.82|98.82|100.6|98.6|0
1641544880000|2022-01-07 08:41:20|100.66|98.66|100.82|98.82|100.82|98.82|100.66|98.66|0
1641544890000|2022-01-07 08:41:30|100.93|98.93|100.93|98.93|100.93|98.93|100.93|98.93|0
1641544900000|2022-01-07 08:41:40|100.87|98.87|101.25|99.25|101.25|99.25|100.87|98.87|0
1641544910000|2022-01-07 08:41:50|101.14|99.14|100.93|98.93|101.14|99.14|100.93|98.93|0
1641544920000|2022-01-07 08:42:00|100.87|98.87|100.82|98.82|100.87|98.87|100.82|98.82|0
1641544930000|2022-01-07 08:42:10|100.93|98.93|100.93|98.93|100.93|98.93|100.82|98.82|0
1641544940000|2022-01-07 08:42:20|99.96|97.96|100.28|98.28|100.28|98.28|99.96|97.96|0
1641544950000|2022-01-07 08:42:30|100.07|98.07|100.17|98.17|100.28|98.28|100.07|98.07|0
1641544960000|2022-01-07 08:42:40|100.28|98.28|100.28|98.28|100.28|98.28|100.17|98.17|0
1641544970000|2022-01-07 08:42:50|100.33|98.33|100.28|98.28|100.39|98.39|100.28|98.28|0
1641544980000|2022-01-07 08:43:00|100.39|98.39|100.28|98.28|100.5|98.5|100.28|98.28|0
1641544990000|2022-01-07 08:43:10|100.39|98.39|100.28|98.28|100.44|98.44|100.28|98.28|0
1641545000000|2022-01-07 08:43:20|100.07|98.07|99.85|97.85|100.07|98.07|99.85|97.85|0
1641545010000|2022-01-07 08:43:30|99.96|97.96|99.74|97.74|99.96|97.96|99.74|97.74|0
1641545020000|2022-01-07 08:43:40|99.85|97.85|99.85|97.85|99.9|97.9|99.85|97.85|0
1641545030000|2022-01-07 08:43:50|99.64|97.64|99.74|97.74|99.74|97.74|99.64|97.64|0
1641545040000|2022-01-07 08:44:00|99.85|97.85|99.85|97.85|99.85|97.85|99.8|97.8|0
1641545050000|2022-01-07 08:44:10|99.74|97.74|99.85|97.85|100.07|98.07|99.74|97.74|0
1641545060000|2022-01-07 08:44:20|99.79|97.79|99.79|97.79|99.85|97.85|99.79|97.79|0
1641545070000|2022-01-07 08:44:30|99.74|97.74|99.96|97.96|99.96|97.96|99.64|97.64|0
1641545080000|2022-01-07 08:44:40|100.17|98.17|100.06|98.06|100.17|98.17|100.06|98.06|0
1641545090000|2022-01-07 08:44:50|99.96|97.96|99.85|97.85|99.96|97.96|99.85|97.85|0
1641545100000|2022-01-07 08:45:00|100.06|98.06|99.96|97.96|100.06|98.06|99.85|97.85|0
1641545110000|2022-01-07 08:45:10|99.85|97.85|99.85|97.85|99.9|97.9|99.85|97.85|0
1641545120000|2022-01-07 08:45:20|99.96|97.96|99.9|97.9|99.96|97.96|99.9|97.9|0
1641545130000|2022-01-07 08:45:30|100.22|98.22|100.17|98.17|100.22|98.22|100.17|98.17|0
1641545140000|2022-01-07 08:45:40|100.39|98.39|100.17|98.17|100.39|98.39|100.17|98.17|0
1641545150000|2022-01-07 08:45:50|100.22|98.22|100.49|98.49|100.49|98.49|100.22|98.22|0
1641545160000|2022-01-07 08:46:00|100.6|98.6|100.39|98.39|100.6|98.6|100.39|98.39|0
1641545170000|2022-01-07 08:46:10|100.33|98.33|100.28|98.28|100.33|98.33|100.22|98.22|0
1641545180000|2022-01-07 08:46:20|100.06|98.06|100.06|98.06|100.06|98.06|100.06|98.06|0
1641545190000|2022-01-07 08:46:30|100.17|98.17|100.17|98.17|100.17|98.17|100.06|98.06|0
1641545200000|2022-01-07 08:46:40|100.12|98.12|100.17|98.17|100.17|98.17|100.12|98.12|0
1641545210000|2022-01-07 08:46:50|100.06|98.06|99.96|97.96|100.06|98.06|99.96|97.96|0
1641545220000|2022-01-07 08:47:00|99.85|97.85|99.96|97.96|99.96|97.96|99.85|97.85|0
1641545230000|2022-01-07 08:47:10|100.06|98.06|100.06|98.06|100.06|98.06|100.06|98.06|0
1641545240000|2022-01-07 08:47:20|99.96|97.96|100.06|98.06|100.06|98.06|99.96|97.96|0
1641545250000|2022-01-07 08:47:30|99.96|97.96|100.28|98.28|100.28|98.28|99.96|97.96|0
1641545260000|2022-01-07 08:47:40|100.22|98.22|100.39|98.39|100.39|98.39|100.22|98.22|0
1641545270000|2022-01-07 08:47:50|100.28|98.28|100.28|98.28|100.39|98.39|100.28|98.28|0
1641545280000|2022-01-07 08:48:00|100.33|98.33|100.39|98.39|100.39|98.39|100.33|98.33|0
1641545290000|2022-01-07 08:48:10|100.44|98.44|100.38|98.38|100.49|98.49|100.38|98.38|0
1641545300000|2022-01-07 08:48:20|100.28|98.28|100.28|98.28|100.28|98.28|100.28|98.28|0
1641545310000|2022-01-07 08:48:30|100.17|98.17|100.17|98.17|100.17|98.17|100.17|98.17|0
1641545320000|2022-01-07 08:48:40|100.28|98.28|100.38|98.38|100.38|98.38|100.28|98.28|0
1641545330000|2022-01-07 08:48:50|100.28|98.28|100.06|98.06|100.28|98.28|100.06|98.06|0
1641545340000|2022-01-07 08:49:00|99.95|97.95|99.85|97.85|99.95|97.95|99.85|97.85|0
1641545350000|2022-01-07 08:49:10|99.74|97.74|99.9|97.9|99.9|97.9|99.74|97.74|0
1641545360000|2022-01-07 08:49:20|99.95|97.95|99.85|97.85|99.95|97.95|99.79|97.79|0
1641545370000|2022-01-07 08:49:30|99.79|97.79|99.63|97.63|99.85|97.85|99.63|97.63|0
1641545380000|2022-01-07 08:49:40|99.74|97.74|99.85|97.85|99.85|97.85|99.74|97.74|0
1641545390000|2022-01-07 08:49:50|99.9|97.9|99.74|97.74|99.9|97.9|99.74|97.74|0
1641545400000|2022-01-07 08:50:00|99.79|97.79|99.85|97.85|99.85|97.85|99.74|97.74|0
1641545410000|2022-01-07 08:50:10|99.9|97.9|100.17|98.17|100.17|98.17|99.9|97.9|0
1641545420000|2022-01-07 08:50:20|100.28|98.28|100.38|98.38|100.38|98.38|100.28|98.28|0
1641545430000|2022-01-07 08:50:30|100.28|98.28|100.17|98.17|100.28|98.28|100.17|98.17|0
1641545440000|2022-01-07 08:50:40|100.28|98.28|100.38|98.38|100.38|98.38|100.28|98.28|0
1641545450000|2022-01-07 08:50:50|100.49|98.49|100.6|98.6|100.6|98.6|100.49|98.49|0
1641545460000|2022-01-07 08:51:00|100.71|98.71|100.81|98.81|100.81|98.81|100.71|98.71|0
1641545470000|2022-01-07 08:51:10|100.71|98.71|100.76|98.76|100.81|98.81|100.71|98.71|0
1641545480000|2022-01-07 08:51:20|100.81|98.81|100.92|98.92|100.92|98.92|100.81|98.81|0
1641545490000|2022-01-07 08:51:30|101.03|99.03|101.03|99.03|101.03|99.03|101.03|99.03|0
1641545500000|2022-01-07 08:51:40|100.92|98.92|100.81|98.81|100.92|98.92|100.81|98.81|0
1641545510000|2022-01-07 08:51:50|100.71|98.71|100.49|98.49|100.71|98.71|100.43|98.43|0
1641545520000|2022-01-07 08:52:00|100.38|98.38|100.54|98.54|100.54|98.54|100.38|98.38|0
1641545530000|2022-01-07 08:52:10|100.49|98.49|100.6|98.6|100.6|98.6|100.49|98.49|0
1641545540000|2022-01-07 08:52:20|100.81|98.81|100.71|98.71|100.81|98.81|100.6|98.6|0
1641545550000|2022-01-07 08:52:30|100.81|98.81|100.81|98.81|100.81|98.81|100.71|98.71|0
1641545560000|2022-01-07 08:52:40|100.76|98.76|100.38|98.38|100.76|98.76|100.38|98.38|0
1641545570000|2022-01-07 08:52:50|100.49|98.49|100.38|98.38|100.49|98.49|100.38|98.38|0
1641545580000|2022-01-07 08:53:00|100.43|98.43|100.65|98.65|100.7|98.7|100.43|98.43|0
1641545590000|2022-01-07 08:53:10|100.92|98.92|100.76|98.76|100.92|98.92|100.76|98.76|0
1641545600000|2022-01-07 08:53:20|100.81|98.81|100.76|98.76|100.81|98.81|100.76|98.76|0
1641545610000|2022-01-07 08:53:30|100.81|98.81|100.7|98.7|100.81|98.81|100.7|98.7|0
1641545620000|2022-01-07 08:53:40|100.81|98.81|100.7|98.7|100.92|98.92|100.7|98.7|0
1641545640000|2022-01-07 08:54:00|100.65|98.65|100.49|98.49|100.65|98.65|100.49|98.49|0
1641545650000|2022-01-07 08:54:10|100.38|98.38|100.27|98.27|100.38|98.38|100.27|98.27|0
1641545660000|2022-01-07 08:54:20|100.17|98.17|100.38|98.38|100.38|98.38|100.17|98.17|0
1641545670000|2022-01-07 08:54:30|100.49|98.49|100.49|98.49|100.49|98.49|100.49|98.49|0
1641545680000|2022-01-07 08:54:40|100.27|98.27|100.32|98.32|100.38|98.38|100.27|98.27|0
1641545690000|2022-01-07 08:54:50|100.38|98.38|100.38|98.38|100.38|98.38|100.27|98.27|0
1641545700000|2022-01-07 08:55:00|100.27|98.27|100.22|98.22|100.27|98.27|100.22|98.22|0
1641545710000|2022-01-07 08:55:10|100.17|98.17|100.27|98.27|100.27|98.27|100.17|98.17|0
1641545720000|2022-01-07 08:55:20|100.32|98.32|100.49|98.49|100.49|98.49|100.32|98.32|0
1641545730000|2022-01-07 08:55:30|100.7|98.7|100.75|98.75|100.75|98.75|100.65|98.65|0
1641545740000|2022-01-07 08:55:40|100.81|98.81|100.92|98.92|100.92|98.92|100.81|98.81|0
1641545750000|2022-01-07 08:55:50|100.81|98.81|100.81|98.81|100.81|98.81|100.81|98.81|0
1641545760000|2022-01-07 08:56:00|100.92|98.92|100.92|98.92|100.92|98.92|100.92|98.92|0
1641545770000|2022-01-07 08:56:10|100.81|98.81|100.81|98.81|100.81|98.81|100.7|98.7|0
1641545780000|2022-01-07 08:56:20|100.92|98.92|100.92|98.92|100.92|98.92|100.92|98.92|0
1641545790000|2022-01-07 08:56:30|100.97|98.97|100.97|98.97|100.97|98.97|100.97|98.97|0
1641545800000|2022-01-07 08:56:40|100.92|98.92|100.92|98.92|100.92|98.92|100.92|98.92|0
1641545810000|2022-01-07 08:56:50|101.03|99.03|100.92|98.92|101.13|99.13|100.92|98.92|0
1641545820000|2022-01-07 08:57:00|101.03|99.03|101.13|99.13|101.13|99.13|101.03|99.03|0
1641545830000|2022-01-07 08:57:10|101.24|99.24|101.24|99.24|101.24|99.24|101.13|99.13|0
1641545840000|2022-01-07 08:57:20|101.35|99.35|101.78|99.78|101.78|99.78|101.35|99.35|0
1641545850000|2022-01-07 08:57:30|101.89|99.89|101.67|99.67|101.89|99.89|101.67|99.67|0
1641545860000|2022-01-07 08:57:40|101.78|99.78|101.84|99.84|101.84|99.84|101.78|99.78|0
1641545870000|2022-01-07 08:57:50|101.67|99.67|101.78|99.78|101.78|99.78|101.67|99.67|0
1641545880000|2022-01-07 08:58:00|101.67|99.67|101.78|99.78|101.84|99.84|101.67|99.67|0
1641545890000|2022-01-07 08:58:10|101.94|99.94|101.89|99.89|101.94|99.94|101.89|99.89|0
1641545900000|2022-01-07 08:58:20|101.78|99.78|101.67|99.67|101.78|99.78|101.67|99.67|0
1641545910000|2022-01-07 08:58:30|101.73|99.73|101.78|99.78|101.78|99.78|101.67|99.67|0
1641545920000|2022-01-07 08:58:40|101.67|99.67|101.67|99.67|101.78|99.78|101.67|99.67|0
1641545930000|2022-01-07 08:58:50|101.57|99.57|101.57|99.57|101.57|99.57|101.46|99.46|0
1641545940000|2022-01-07 08:59:00|101.51|99.51|101.57|99.57|101.57|99.57|101.46|99.46|0
1641545950000|2022-01-07 08:59:10|101.51|99.51|101.46|99.46|101.57|99.57|101.46|99.46|0
1641545960000|2022-01-07 08:59:20|101.29|99.29|101.29|99.29|101.29|99.29|101.29|99.29|0
1641545970000|2022-01-07 08:59:30|101.13|99.13|101.02|99.02|101.13|99.13|101.02|99.02|0
1641545980000|2022-01-07 08:59:40|101.13|99.13|101.02|99.02|101.13|99.13|101.02|99.02|0
1641545990000|2022-01-07 08:59:50|100.97|98.97|101.02|99.02|101.02|99.02|100.97|98.97|0
1641546000000|2022-01-07 09:00:00|100.86|98.86|100.92|98.92|100.97|98.97|100.86|98.86|0
1641546010000|2022-01-07 09:00:10|100.81|98.81|100.7|98.7|100.81|98.81|100.7|98.7|0
1641546020000|2022-01-07 09:00:20|100.81|98.81|100.97|98.97|101.02|99.02|100.81|98.81|0
1641546030000|2022-01-07 09:00:30|100.7|98.7|100.27|98.27|100.7|98.7|100.27|98.27|0
1641546040000|2022-01-07 09:00:40|100.16|98.16|100.27|98.27|100.27|98.27|100.16|98.16|0
1641546050000|2022-01-07 09:00:50|100.16|98.16|100.16|98.16|100.16|98.16|100.16|98.16|0
1641546060000|2022-01-07 09:01:00|100.59|98.59|100.59|98.59|100.7|98.7|100.54|98.54|0
1641546070000|2022-01-07 09:01:10|100.48|98.48|100.92|98.92|100.92|98.92|100.48|98.48|0
1641546080000|2022-01-07 09:01:20|100.81|98.81|100.7|98.7|100.81|98.81|100.7|98.7|0
1641546090000|2022-01-07 09:01:30|100.81|98.81|100.81|98.81|100.81|98.81|100.81|98.81|0
1641546100000|2022-01-07 09:01:40|100.7|98.7|100.7|98.7|100.7|98.7|100.7|98.7|0
1641546110000|2022-01-07 09:01:50|100.64|98.64|100.59|98.59|100.75|98.75|100.59|98.59|0
1641546120000|2022-01-07 09:02:00|100.38|98.38|100.48|98.48|100.48|98.48|100.38|98.38|0
1641546130000|2022-01-07 09:02:10|100.38|98.38|100.11|98.11|100.38|98.38|100.11|98.11|0
1641546140000|2022-01-07 09:02:20|100.16|98.16|100.48|98.48|100.48|98.48|100.16|98.16|0
1641546150000|2022-01-07 09:02:30|100.54|98.54|100.48|98.48|100.54|98.54|100.48|98.48|0
1641546160000|2022-01-07 09:02:40|100.59|98.59|100.64|98.64|100.81|98.81|100.59|98.59|0
1641546170000|2022-01-07 09:02:50|100.7|98.7|100.59|98.59|101.02|99.02|100.59|98.59|0
1641546180000|2022-01-07 09:03:00|100.7|98.7|100.81|98.81|100.81|98.81|100.7|98.7|0
1641546190000|2022-01-07 09:03:10|100.91|98.91|101.24|99.24|101.24|99.24|100.91|98.91|0
1641546200000|2022-01-07 09:03:20|101.13|99.13|101.07|99.07|101.13|99.13|101.02|99.02|0
1641546210000|2022-01-07 09:03:30|101.13|99.13|101.13|99.13|101.18|99.18|101.13|99.13|0
1641546220000|2022-01-07 09:03:40|101.02|99.02|100.81|98.81|101.02|99.02|100.81|98.81|0
1641546230000|2022-01-07 09:03:50|100.91|98.91|100.91|98.91|100.91|98.91|100.91|98.91|0
1641546240000|2022-01-07 09:04:00|101.02|99.02|101.13|99.13|101.13|99.13|101.02|99.02|0
1641546250000|2022-01-07 09:04:10|101.18|99.18|101.24|99.24|101.24|99.24|101.13|99.13|0
1641546260000|2022-01-07 09:04:20|101.13|99.13|101.13|99.13|101.13|99.13|101.13|99.13|0
1641546270000|2022-01-07 09:04:30|101.02|99.02|101.02|99.02|101.02|99.02|101.02|99.02|0
1641546280000|2022-01-07 09:04:40|101.07|99.07|100.96|98.96|101.07|99.07|100.96|98.96|0
1641546290000|2022-01-07 09:04:50|101.02|99.02|100.96|98.96|101.02|99.02|100.91|98.91|0
1641546300000|2022-01-07 09:05:00|100.91|98.91|101.24|99.24|101.24|99.24|100.86|98.86|0
1641546310000|2022-01-07 09:05:10|101.18|99.18|101.13|99.13|101.24|99.24|101.13|99.13|0
1641546320000|2022-01-07 09:05:20|101.02|99.02|100.91|98.91|101.02|99.02|100.91|98.91|0
1641546330000|2022-01-07 09:05:30|101.02|99.02|101.02|99.02|101.07|99.07|101.02|99.02|0
1641546340000|2022-01-07 09:05:40|101.07|99.07|101.34|99.34|101.34|99.34|101.07|99.07|0
1641546350000|2022-01-07 09:05:50|101.45|99.45|101.45|99.45|101.45|99.45|101.34|99.34|0
1641546360000|2022-01-07 09:06:00|101.34|99.34|101.13|99.13|101.34|99.34|101.13|99.13|0
1641546370000|2022-01-07 09:06:10|101.24|99.24|101.29|99.29|101.29|99.29|101.13|99.13|0
1641546380000|2022-01-07 09:06:20|101.24|99.24|101.45|99.45|101.45|99.45|101.24|99.24|0
1641546390000|2022-01-07 09:06:30|101.34|99.34|101.34|99.34|101.45|99.45|101.34|99.34|0
1641546400000|2022-01-07 09:06:40|101.45|99.45|101.45|99.45|101.45|99.45|101.34|99.34|0
1641546410000|2022-01-07 09:06:50|101.34|99.34|101.34|99.34|101.45|99.45|101.34|99.34|0
1641546420000|2022-01-07 09:07:00|101.13|99.13|100.8|98.8|101.13|99.13|100.8|98.8|0
1641546430000|2022-01-07 09:07:10|100.7|98.7|100.59|98.59|100.7|98.7|100.59|98.59|0
1641546440000|2022-01-07 09:07:20|100.53|98.53|100.7|98.7|100.7|98.7|100.53|98.53|0
1641546450000|2022-01-07 09:07:30|100.48|98.48|100.59|98.59|100.59|98.59|100.48|98.48|0
1641546460000|2022-01-07 09:07:40|100.8|98.8|100.59|98.59|100.8|98.8|100.59|98.59|0
1641546470000|2022-01-07 09:07:50|100.8|98.8|100.85|98.85|100.85|98.85|100.8|98.8|0
1641546480000|2022-01-07 09:08:00|100.91|98.91|101.02|99.02|101.02|99.02|100.91|98.91|0
1641546490000|2022-01-07 09:08:10|101.13|99.13|101.34|99.34|101.34|99.34|101.13|99.13|0
1641546500000|2022-01-07 09:08:20|101.45|99.45|101.45|99.45|101.45|99.45|101.39|99.39|0
1641546510000|2022-01-07 09:08:30|101.34|99.34|101.18|99.18|101.34|99.34|101.13|99.13|0
1641546520000|2022-01-07 09:08:40|101.23|99.23|101.02|99.02|101.23|99.23|101.02|99.02|0
1641546530000|2022-01-07 09:08:50|101.13|99.13|101.23|99.23|101.23|99.23|101.13|99.13|0
1641546540000|2022-01-07 09:09:00|101.45|99.45|101.34|99.34|101.45|99.45|101.34|99.34|0
1641546550000|2022-01-07 09:09:10|101.45|99.45|101.45|99.45|101.45|99.45|101.39|99.39|0
1641546560000|2022-01-07 09:09:20|101.34|99.34|101.5|99.5|101.56|99.56|101.34|99.34|0
1641546570000|2022-01-07 09:09:30|101.67|99.67|101.88|99.88|101.88|99.88|101.67|99.67|0
1641546580000|2022-01-07 09:09:40|101.99|99.99|101.99|99.99|101.99|99.99|101.99|99.99|0
1641546590000|2022-01-07 09:09:50|102.21|100.21|102.32|100.32|102.32|100.32|102.21|100.21|0
1641546600000|2022-01-07 09:10:00|102.43|100.43|102.43|100.43|102.43|100.43|102.43|100.43|0
1641546610000|2022-01-07 09:10:10|102.32|100.32|102.43|100.43|102.54|100.54|102.21|100.21|0
1641546620000|2022-01-07 09:10:20|102.54|100.54|102.54|100.54|102.54|100.54|102.43|100.43|0
1641546630000|2022-01-07 09:10:30|102.65|100.65|102.86|100.86|102.86|100.86|102.65|100.65|0
1641546640000|2022-01-07 09:10:40|102.97|100.97|103.24|101.24|103.24|101.24|102.97|100.97|0
1641546650000|2022-01-07 09:10:50|103.3|101.3|103.3|101.3|103.3|101.3|103.19|101.19|0
1641546660000|2022-01-07 09:11:00|103.41|101.41|103.41|101.41|103.41|101.41|103.35|101.35|0
1641546670000|2022-01-07 09:11:10|103.46|101.46|103.3|101.3|103.46|101.46|103.3|101.3|0
1641546680000|2022-01-07 09:11:20|103.41|101.41|103.52|101.52|103.52|101.52|103.41|101.41|0
1641546690000|2022-01-07 09:11:30|103.74|101.74|103.85|101.85|103.96|101.96|103.74|101.74|0
1641546700000|2022-01-07 09:11:40|103.96|101.96|103.85|101.85|103.96|101.96|103.85|101.85|0
1641546710000|2022-01-07 09:11:50|103.96|101.96|103.74|101.74|103.96|101.96|103.74|101.74|0
1641546720000|2022-01-07 09:12:00|103.63|101.63|103.63|101.63|103.63|101.63|103.63|101.63|0
1641546730000|2022-01-07 09:12:10|103.74|101.74|103.74|101.74|103.74|101.74|103.74|101.74|0
1641546740000|2022-01-07 09:12:20|103.85|101.85|103.85|101.85|103.96|101.96|103.85|101.85|0
1641546750000|2022-01-07 09:12:30|103.74|101.74|103.52|101.52|103.79|101.79|103.46|101.46|0
1641546760000|2022-01-07 09:12:40|103.41|101.41|103.3|101.3|103.41|101.41|103.3|101.3|0
1641546770000|2022-01-07 09:12:50|103.41|101.41|103.52|101.52|103.52|101.52|103.41|101.41|0
1641546780000|2022-01-07 09:13:00|103.57|101.57|103.68|101.68|103.68|101.68|103.57|101.57|0
1641546790000|2022-01-07 09:13:10|103.74|101.74|103.79|101.79|103.85|101.85|103.74|101.74|0
1641546800000|2022-01-07 09:13:20|103.74|101.74|103.85|101.85|103.85|101.85|103.74|101.74|0
1641546810000|2022-01-07 09:13:30|103.74|101.74|103.63|101.63|103.74|101.74|103.63|101.63|0
1641546820000|2022-01-07 09:13:40|103.74|101.74|103.74|101.74|103.74|101.74|103.74|101.74|0
1641546830000|2022-01-07 09:13:50|103.85|101.85|103.96|101.96|104.07|102.07|103.85|101.85|0
1641546840000|2022-01-07 09:14:00|103.85|101.85|103.96|101.96|103.96|101.96|103.85|101.85|0
1641546850000|2022-01-07 09:14:10|104.07|102.07|103.85|101.85|104.07|102.07|103.85|101.85|0
1641546860000|2022-01-07 09:14:20|103.74|101.74|103.85|101.85|103.85|101.85|103.74|101.74|0
1641546870000|2022-01-07 09:14:30|103.74|101.74|103.74|101.74|103.74|101.74|103.74|101.74|0
1641546880000|2022-01-07 09:14:40|103.63|101.63|103.79|101.79|103.79|101.79|103.63|101.63|0
1641546890000|2022-01-07 09:14:50|103.85|101.85|103.85|101.85|103.85|101.85|103.74|101.74|0
1641546900000|2022-01-07 09:15:00|103.96|101.96|103.96|101.96|103.96|101.96|103.85|101.85|0
1641546910000|2022-01-07 09:15:10|104.07|102.07|104.07|102.07|104.07|102.07|103.96|101.96|0
1641546920000|2022-01-07 09:15:20|103.96|101.96|103.85|101.85|103.96|101.96|103.85|101.85|0
1641546930000|2022-01-07 09:15:30|103.74|101.74|103.85|101.85|103.85|101.85|103.74|101.74|0
1641546940000|2022-01-07 09:15:40|103.68|101.68|103.52|101.52|103.68|101.68|103.52|101.52|0
1641546950000|2022-01-07 09:15:50|103.41|101.41|103.41|101.41|103.41|101.41|103.41|101.41|0
1641546960000|2022-01-07 09:16:00|103.46|101.46|103.41|101.41|103.52|101.52|103.41|101.41|0
1641546970000|2022-01-07 09:16:10|103.52|101.52|103.46|101.46|103.52|101.52|103.46|101.46|0
1641546980000|2022-01-07 09:16:20|103.41|101.41|103.63|101.63|103.63|101.63|103.41|101.41|0
1641546990000|2022-01-07 09:16:30|103.74|101.74|103.52|101.52|103.74|101.74|103.52|101.52|0
1641547000000|2022-01-07 09:16:40|103.41|101.41|103.63|101.63|103.63|101.63|103.41|101.41|0
1641547010000|2022-01-07 09:16:50|103.52|101.52|103.35|101.35|103.52|101.52|103.35|101.35|0
1641547020000|2022-01-07 09:17:00|103.3|101.3|103.08|101.08|103.3|101.3|102.97|100.97|0
1641547030000|2022-01-07 09:17:10|103.19|101.19|103.19|101.19|103.19|101.19|103.19|101.19|0
1641547040000|2022-01-07 09:17:20|103.3|101.3|103.41|101.41|103.41|101.41|103.3|101.3|0
1641547050000|2022-01-07 09:17:30|103.46|101.46|103.52|101.52|103.52|101.52|103.46|101.46|0
1641547060000|2022-01-07 09:17:40|103.46|101.46|103.41|101.41|103.46|101.46|103.41|101.41|0
1641547070000|2022-01-07 09:17:50|103.3|101.3|103.41|101.41|103.41|101.41|103.3|101.3|0
1641547080000|2022-01-07 09:18:00|103.52|101.52|103.63|101.63|103.85|101.85|103.52|101.52|0
1641547090000|2022-01-07 09:18:10|103.52|101.52|103.52|101.52|103.63|101.63|103.52|101.52|0
1641547100000|2022-01-07 09:18:20|103.3|101.3|103.08|101.08|103.3|101.3|103.08|101.08|0
1641547110000|2022-01-07 09:18:30|103.19|101.19|103.08|101.08|103.19|101.19|103.08|101.08|0
1641547120000|2022-01-07 09:18:40|103.19|101.19|103.08|101.08|103.19|101.19|103.08|101.08|0
1641547130000|2022-01-07 09:18:50|102.97|100.97|103.08|101.08|103.08|101.08|102.97|100.97|0
1641547140000|2022-01-07 09:19:00|103.19|101.19|103.19|101.19|103.19|101.19|103.19|101.19|0
1641547150000|2022-01-07 09:19:10|103.13|101.13|103.08|101.08|103.19|101.19|103.08|101.08|0
1641547160000|2022-01-07 09:19:20|103.19|101.19|103.3|101.3|103.41|101.41|103.19|101.19|0
1641547170000|2022-01-07 09:19:30|103.24|101.24|103.24|101.24|103.24|101.24|103.19|101.19|0
1641547180000|2022-01-07 09:19:40|103.41|101.41|103.51|101.51|103.51|101.51|103.41|101.41|0
1641547190000|2022-01-07 09:19:50|103.57|101.57|103.51|101.51|103.62|101.62|103.51|101.51|0
1641547200000|2022-01-07 09:20:00|103.62|101.62|103.84|101.84|103.84|101.84|103.62|101.62|0
1641547210000|2022-01-07 09:20:10|103.95|101.95|103.95|101.95|104.06|102.06|103.95|101.95|0
1641547220000|2022-01-07 09:20:20|103.79|101.79|103.84|101.84|103.84|101.84|103.73|101.73|0
1641547230000|2022-01-07 09:20:30|103.95|101.95|104.17|102.17|104.17|102.17|103.84|101.84|0
1641547240000|2022-01-07 09:20:40|104.06|102.06|104.17|102.17|104.17|102.17|104.06|102.06|0
1641547250000|2022-01-07 09:20:50|104.06|102.06|104.17|102.17|104.17|102.17|104.06|102.06|0
1641547260000|2022-01-07 09:21:00|103.84|101.84|103.95|101.95|103.95|101.95|103.84|101.84|0
1641547270000|2022-01-07 09:21:10|103.73|101.73|103.62|101.62|103.73|101.73|103.62|101.62|0
1641547280000|2022-01-07 09:21:20|103.73|101.73|103.84|101.84|103.84|101.84|103.73|101.73|0
1641547290000|2022-01-07 09:21:30|103.95|101.95|104.17|102.17|104.17|102.17|103.95|101.95|0
1641547300000|2022-01-07 09:21:40|103.95|101.95|103.95|101.95|104.01|102.01|103.95|101.95|0
1641547310000|2022-01-07 09:21:50|104.06|102.06|104.17|102.17|104.17|102.17|104.06|102.06|0
1641547320000|2022-01-07 09:22:00|104.06|102.06|104.06|102.06|104.17|102.17|104.06|102.06|0
1641547330000|2022-01-07 09:22:10|104.12|102.12|104.01|102.01|104.17|102.17|104.01|102.01|0
1641547340000|2022-01-07 09:22:20|104.06|102.06|104.06|102.06|104.12|102.12|104.06|102.06|0
1641547350000|2022-01-07 09:22:30|104.12|102.12|104.28|102.28|104.28|102.28|104.12|102.12|0
1641547360000|2022-01-07 09:22:40|104.17|102.17|104.17|102.17|104.17|102.17|104.17|102.17|0
1641547370000|2022-01-07 09:22:50|104.28|102.28|104.06|102.06|104.28|102.28|104.06|102.06|0
1641547380000|2022-01-07 09:23:00|104.17|102.17|104.06|102.06|104.17|102.17|103.95|101.95|0
1641547390000|2022-01-07 09:23:10|103.95|101.95|103.95|101.95|103.95|101.95|103.95|101.95|0
1641547400000|2022-01-07 09:23:20|104.06|102.06|104.11|102.11|104.11|102.11|104.06|102.06|0
1641547410000|2022-01-07 09:23:30|104.06|102.06|103.62|101.62|104.06|102.06|103.62|101.62|0
1641547420000|2022-01-07 09:23:40|103.73|101.73|103.84|101.84|103.84|101.84|103.73|101.73|0
1641547430000|2022-01-07 09:23:50|103.73|101.73|103.84|101.84|103.84|101.84|103.73|101.73|0
1641547440000|2022-01-07 09:24:00|103.89|101.89|104.06|102.06|104.06|102.06|103.89|101.89|0
1641547450000|2022-01-07 09:24:10|104.17|102.17|104.22|102.22|104.28|102.28|104.17|102.17|0
1641547460000|2022-01-07 09:24:20|104.28|102.28|104.17|102.17|104.28|102.28|104.17|102.17|0
1641547480000|2022-01-07 09:24:40|104.22|102.22|104.17|102.17|104.22|102.22|104.17|102.17|0
1641547490000|2022-01-07 09:24:50|104.28|102.28|104.28|102.28|104.28|102.28|104.28|102.28|0
1641547500000|2022-01-07 09:25:00|104.11|102.11|104.39|102.39|104.39|102.39|104.11|102.11|0
1641547510000|2022-01-07 09:25:10|104.5|102.5|104.5|102.5|104.5|102.5|104.5|102.5|0
1641547520000|2022-01-07 09:25:20|104.39|102.39|104.39|102.39|104.39|102.39|104.28|102.28|0
1641547530000|2022-01-07 09:25:30|104.5|102.5|104.5|102.5|104.5|102.5|104.39|102.39|0
1641547540000|2022-01-07 09:25:40|104.61|102.61|104.61|102.61|104.61|102.61|104.5|102.5|0
1641547550000|2022-01-07 09:25:50|104.72|102.72|104.5|102.5|104.72|102.72|104.5|102.5|0
1641547560000|2022-01-07 09:26:00|104.61|102.61|105.16|103.16|105.16|103.16|104.61|102.61|0
1641547570000|2022-01-07 09:26:10|105.22|103.22|105.5|103.5|105.5|103.5|105.22|103.22|0
1641547580000|2022-01-07 09:26:20|105.39|103.39|105.39|103.39|105.5|103.5|105.39|103.39|0
1641547590000|2022-01-07 09:26:30|105.22|103.22|105.61|103.61|105.61|103.61|105.22|103.22|0
1641547600000|2022-01-07 09:26:40|105.5|103.5|105.94|103.94|105.94|103.94|105.5|103.5|0
1641547610000|2022-01-07 09:26:50|105.83|103.83|105.83|103.83|105.94|103.94|105.83|103.83|0
1641547620000|2022-01-07 09:27:00|105.61|103.61|105.72|103.72|105.72|103.72|105.61|103.61|0
1641547630000|2022-01-07 09:27:10|105.66|103.66|105.44|103.44|105.66|103.66|105.44|103.44|0
1641547640000|2022-01-07 09:27:20|105.5|103.5|105.39|103.39|105.5|103.5|105.39|103.39|0
1641547650000|2022-01-07 09:27:30|105.27|103.27|105.5|103.5|105.5|103.5|105.27|103.27|0
1641547660000|2022-01-07 09:27:40|105.39|103.39|105.5|103.5|105.5|103.5|105.39|103.39|0
1641547670000|2022-01-07 09:27:50|105.39|103.39|105.5|103.5|105.5|103.5|105.39|103.39|0
1641547680000|2022-01-07 09:28:00|105.55|103.55|105.72|103.72|105.72|103.72|105.55|103.55|0
1641547690000|2022-01-07 09:28:10|105.83|103.83|105.83|103.83|105.83|103.83|105.72|103.72|0
1641547700000|2022-01-07 09:28:20|105.94|103.94|105.94|103.94|105.94|103.94|105.94|103.94|0
1641547710000|2022-01-07 09:28:30|105.72|103.72|105.77|103.77|105.77|103.77|105.72|103.72|0
1641547720000|2022-01-07 09:28:40|105.83|103.83|105.72|103.72|105.83|103.83|105.72|103.72|0
1641547730000|2022-01-07 09:28:50|105.77|103.77|105.83|103.83|105.83|103.83|105.72|103.72|0
1641547740000|2022-01-07 09:29:00|105.72|103.72|105.72|103.72|105.72|103.72|105.72|103.72|0
1641547750000|2022-01-07 09:29:10|105.77|103.77|105.83|103.83|105.83|103.83|105.77|103.77|0
1641547760000|2022-01-07 09:29:20|105.77|103.77|105.61|103.61|105.77|103.77|105.61|103.61|0
1641547770000|2022-01-07 09:29:30|105.38|103.38|105.5|103.5|105.5|103.5|105.38|103.38|0
1641547780000|2022-01-07 09:29:40|105.27|103.27|105.33|103.33|105.38|103.38|105.27|103.27|0
1641547790000|2022-01-07 09:29:50|105.38|103.38|105.16|103.16|105.38|103.38|105.16|103.16|0
1641547800000|2022-01-07 09:30:00|105.27|103.27|105.38|103.38|105.38|103.38|105.27|103.27|0
1641547810000|2022-01-07 09:30:10|105.27|103.27|105.38|103.38|105.38|103.38|105.27|103.27|0
1641547820000|2022-01-07 09:30:20|105.44|103.44|105.38|103.38|105.49|103.49|105.38|103.38|0
1641547830000|2022-01-07 09:30:30|105.27|103.27|105.27|103.27|105.27|103.27|105.27|103.27|0
1641547840000|2022-01-07 09:30:40|105.16|103.16|105.22|103.22|105.22|103.22|105.16|103.16|0
1641547850000|2022-01-07 09:30:50|105.27|103.27|105.49|103.49|105.49|103.49|105.27|103.27|0
1641547860000|2022-01-07 09:31:00|105.38|103.38|105.49|103.49|105.49|103.49|105.38|103.38|0
1641547870000|2022-01-07 09:31:10|105.38|103.38|105.44|103.44|105.44|103.44|105.38|103.38|0
1641547880000|2022-01-07 09:31:20|105.61|103.61|105.44|103.44|105.61|103.61|105.44|103.44|0
1641547890000|2022-01-07 09:31:30|105.72|103.72|105.66|103.66|105.72|103.72|105.61|103.61|0
1641547900000|2022-01-07 09:31:40|105.61|103.61|105.72|103.72|105.72|103.72|105.61|103.61|0
1641547910000|2022-01-07 09:31:50|105.61|103.61|105.72|103.72|105.72|103.72|105.61|103.61|0
1641547920000|2022-01-07 09:32:00|105.61|103.61|105.72|103.72|105.72|103.72|105.55|103.55|0
1641547930000|2022-01-07 09:32:10|105.6|103.6|105.66|103.66|105.66|103.66|105.6|103.6|0
1641547940000|2022-01-07 09:32:20|105.6|103.6|105.72|103.72|105.72|103.72|105.6|103.6|0
1641547950000|2022-01-07 09:32:30|105.6|103.6|105.72|103.72|105.72|103.72|105.6|103.6|0
1641547960000|2022-01-07 09:32:40|105.66|103.66|105.66|103.66|105.66|103.66|105.66|103.66|0
1641547970000|2022-01-07 09:32:50|105.72|103.72|105.6|103.6|105.72|103.72|105.6|103.6|0
1641547980000|2022-01-07 09:33:00|105.83|103.83|105.6|103.6|105.83|103.83|105.6|103.6|0
1641548000000|2022-01-07 09:33:20|105.72|103.72|105.83|103.83|105.83|103.83|105.72|103.72|0
1641548010000|2022-01-07 09:33:30|105.94|103.94|106.27|104.27|106.27|104.27|105.94|103.94|0
1641548020000|2022-01-07 09:33:40|106.33|104.33|106.27|104.27|106.33|104.33|106.27|104.27|0
1641548030000|2022-01-07 09:33:50|106.38|104.38|106.38|104.38|106.38|104.38|106.38|104.38|0
1641548040000|2022-01-07 09:34:00|106.33|104.33|105.94|103.94|106.33|104.33|105.94|103.94|0
1641548050000|2022-01-07 09:34:10|106.05|104.05|106.05|104.05|106.16|104.16|106.05|104.05|0
1641548060000|2022-01-07 09:34:20|106.16|104.16|106.16|104.16|106.16|104.16|106.05|104.05|0
1641548070000|2022-01-07 09:34:30|106.27|104.27|106.27|104.27|106.27|104.27|106.27|104.27|0
1641548090000|2022-01-07 09:34:50|106.38|104.38|106.61|104.61|106.61|104.61|106.38|104.38|0
1641548100000|2022-01-07 09:35:00|106.27|104.27|106.38|104.38|106.44|104.44|106.27|104.27|0
1641548110000|2022-01-07 09:35:10|106.49|104.49|106.38|104.38|106.49|104.49|106.38|104.38|0
1641548120000|2022-01-07 09:35:20|106.49|104.49|106.44|104.44|106.49|104.49|106.44|104.44|0
1641548130000|2022-01-07 09:35:30|106.38|104.38|106.72|104.72|106.72|104.72|106.38|104.38|0
1641548140000|2022-01-07 09:35:40|106.49|104.49|106.61|104.61|106.61|104.61|106.49|104.49|0
1641548150000|2022-01-07 09:35:50|106.66|104.66|106.72|104.72|106.72|104.72|106.66|104.66|0
1641548160000|2022-01-07 09:36:00|106.83|104.83|106.94|104.94|106.94|104.94|106.72|104.72|0
1641548170000|2022-01-07 09:36:10|107|105|106.94|104.94|107.05|105.05|106.94|104.94|0
1641548180000|2022-01-07 09:36:20|106.83|104.83|106.83|104.83|106.83|104.83|106.83|104.83|0
1641548190000|2022-01-07 09:36:30|106.94|104.94|106.83|104.83|106.94|104.94|106.83|104.83|0
1641548200000|2022-01-07 09:36:40|106.72|104.72|106.83|104.83|106.83|104.83|106.72|104.72|0
1641548210000|2022-01-07 09:36:50|106.72|104.72|106.61|104.61|106.72|104.72|106.61|104.61|0
1641548220000|2022-01-07 09:37:00|106.72|104.72|106.72|104.72|106.72|104.72|106.72|104.72|0
1641548230000|2022-01-07 09:37:10|106.61|104.61|106.72|104.72|106.72|104.72|106.61|104.61|0
1641548240000|2022-01-07 09:37:20|106.66|104.66|106.6|104.6|106.66|104.66|106.6|104.6|0
1641548260000|2022-01-07 09:37:40|106.49|104.49|106.49|104.49|106.49|104.49|106.49|104.49|0
1641548270000|2022-01-07 09:37:50|106.6|104.6|106.38|104.38|106.6|104.6|106.38|104.38|0
1641548290000|2022-01-07 09:38:10|106.1|104.1|105.93|103.93|106.1|104.1|105.82|103.82|0
1641548310000|2022-01-07 09:38:30|106.16|104.16|106.27|104.27|106.27|104.27|106.16|104.16|0
1641548320000|2022-01-07 09:38:40|106.16|104.16|106.49|104.49|106.49|104.49|106.16|104.16|0
1641548330000|2022-01-07 09:38:50|106.38|104.38|106.27|104.27|106.49|104.49|106.27|104.27|0
1641548340000|2022-01-07 09:39:00|106.38|104.38|106.27|104.27|106.38|104.38|106.27|104.27|0
1641548350000|2022-01-07 09:39:10|106.38|104.38|106.6|104.6|106.6|104.6|106.38|104.38|0
1641548360000|2022-01-07 09:39:20|106.55|104.55|106.6|104.6|106.6|104.6|106.55|104.55|0
1641548370000|2022-01-07 09:39:30|106.55|104.55|106.55|104.55|106.55|104.55|106.55|104.55|0
1641548380000|2022-01-07 09:39:40|106.6|104.6|106.43|104.43|106.6|104.6|106.38|104.38|0
1641548390000|2022-01-07 09:39:50|106.49|104.49|106.72|104.72|106.72|104.72|106.49|104.49|0
1641548400000|2022-01-07 09:40:00|106.49|104.49|106.6|104.6|106.72|104.72|106.49|104.49|0
1641548410000|2022-01-07 09:40:10|106.83|104.83|106.94|104.94|107.05|105.05|106.83|104.83|0
1641548430000|2022-01-07 09:40:30|107.05|105.05|107.1|105.1|107.16|105.16|107.05|105.05|0
1641548440000|2022-01-07 09:40:40|107.05|105.05|107.05|105.05|107.05|105.05|107.05|105.05|0
1641548450000|2022-01-07 09:40:50|106.94|104.94|106.94|104.94|106.99|104.99|106.94|104.94|0
1641548460000|2022-01-07 09:41:00|106.83|104.83|106.94|104.94|106.94|104.94|106.83|104.83|0
1641548470000|2022-01-07 09:41:10|107.27|105.27|107.27|105.27|107.27|105.27|107.27|105.27|0
1641548480000|2022-01-07 09:41:20|107.39|105.39|107.39|105.39|107.39|105.39|107.27|105.27|0
1641548490000|2022-01-07 09:41:30|107.33|105.33|107.39|105.39|107.39|105.39|107.33|105.33|0
1641548500000|2022-01-07 09:41:40|107.27|105.27|107.16|105.16|107.27|105.27|107.16|105.16|0
1641548510000|2022-01-07 09:41:50|107.27|105.27|107.16|105.16|107.27|105.27|107.16|105.16|0
1641548520000|2022-01-07 09:42:00|107.05|105.05|107.05|105.05|107.05|105.05|107.05|105.05|0
1641548530000|2022-01-07 09:42:10|107.16|105.16|107.1|105.1|107.16|105.16|107.05|105.05|0
1641548540000|2022-01-07 09:42:20|107.16|105.16|107.05|105.05|107.16|105.16|107.05|105.05|0
1641548550000|2022-01-07 09:42:30|107.16|105.16|107.16|105.16|107.16|105.16|107.16|105.16|0
1641548560000|2022-01-07 09:42:40|107.05|105.05|107.16|105.16|107.16|105.16|107.05|105.05|0
1641548590000|2022-01-07 09:43:10|107.05|105.05|107.05|105.05|107.05|105.05|107.05|105.05|0
1641548600000|2022-01-07 09:43:20|106.94|104.94|106.82|104.82|106.94|104.94|106.82|104.82|0
1641548610000|2022-01-07 09:43:30|106.77|104.77|106.71|104.71|106.77|104.77|106.71|104.71|0
1641548640000|2022-01-07 09:44:00|106.65|104.65|106.38|104.38|106.65|104.65|106.38|104.38|0
1641548650000|2022-01-07 09:44:10|106.49|104.49|106.38|104.38|106.49|104.49|106.38|104.38|0
1641548660000|2022-01-07 09:44:20|106.6|104.6|106.6|104.6|106.71|104.71|106.6|104.6|0
1641548670000|2022-01-07 09:44:30|106.54|104.54|106.6|104.6|106.71|104.71|106.54|104.54|0
1641548680000|2022-01-07 09:44:40|106.71|104.71|106.65|104.65|106.71|104.71|106.6|104.6|0
1641548690000|2022-01-07 09:44:50|106.71|104.71|106.49|104.49|106.71|104.71|106.49|104.49|0
1641548700000|2022-01-07 09:45:00|106.54|104.54|106.65|104.65|106.77|104.77|106.54|104.54|0
1641548710000|2022-01-07 09:45:10|106.71|104.71|106.49|104.49|106.71|104.71|106.49|104.49|0
1641548720000|2022-01-07 09:45:20|106.38|104.38|106.43|104.43|106.43|104.43|106.38|104.38|0
1641548730000|2022-01-07 09:45:30|106.49|104.49|106.82|104.82|106.82|104.82|106.49|104.49|0
1641548740000|2022-01-07 09:45:40|106.71|104.71|106.82|104.82|106.82|104.82|106.71|104.71|0
1641548750000|2022-01-07 09:45:50|106.94|104.94|107.05|105.05|107.05|105.05|106.94|104.94|0
1641548760000|2022-01-07 09:46:00|106.94|104.94|106.94|104.94|107.05|105.05|106.94|104.94|0
1641548770000|2022-01-07 09:46:10|106.99|104.99|106.94|104.94|106.99|104.99|106.94|104.94|0
1641548780000|2022-01-07 09:46:20|107.05|105.05|107.05|105.05|107.05|105.05|106.93|104.93|0
1641548800000|2022-01-07 09:46:40|106.93|104.93|107.05|105.05|107.16|105.16|106.93|104.93|0
1641548810000|2022-01-07 09:46:50|106.93|104.93|106.93|104.93|106.93|104.93|106.93|104.93|0
1641548820000|2022-01-07 09:47:00|107.05|105.05|107.05|105.05|107.05|105.05|107.05|105.05|0
1641548840000|2022-01-07 09:47:20|106.93|104.93|106.93|104.93|107.05|105.05|106.93|104.93|0
1641548850000|2022-01-07 09:47:30|106.99|104.99|106.6|104.6|106.99|104.99|106.6|104.6|0
1641548860000|2022-01-07 09:47:40|106.71|104.71|106.6|104.6|106.71|104.71|106.6|104.6|0
1641548910000|2022-01-07 09:48:30|106.65|104.65|106.71|104.71|106.71|104.71|106.65|104.65|0
1641548920000|2022-01-07 09:48:40|106.6|104.6|106.6|104.6|106.6|104.6|106.6|104.6|0
1641548930000|2022-01-07 09:48:50|107.05|105.05|106.93|104.93|107.05|105.05|106.93|104.93|0
1641548940000|2022-01-07 09:49:00|106.82|104.82|106.82|104.82|106.82|104.82|106.82|104.82|0
1641548950000|2022-01-07 09:49:10|106.76|104.76|106.71|104.71|106.82|104.82|106.71|104.71|0
1641548960000|2022-01-07 09:49:20|106.6|104.6|106.6|104.6|106.6|104.6|106.6|104.6|0
1641548970000|2022-01-07 09:49:30|106.49|104.49|106.54|104.54|106.54|104.54|106.49|104.49|0
1641548980000|2022-01-07 09:49:40|106.49|104.49|106.37|104.37|106.49|104.49|106.37|104.37|0
1641549000000|2022-01-07 09:50:00|106.49|104.49|106.49|104.49|106.49|104.49|106.49|104.49|0
1641549010000|2022-01-07 09:50:10|106.48|104.48|106.37|104.37|106.48|104.48|106.37|104.37|0
1641549020000|2022-01-07 09:50:20|106.26|104.26|106.26|104.26|106.26|104.26|106.26|104.26|0
1641549030000|2022-01-07 09:50:30|106.37|104.37|106.26|104.26|106.37|104.37|106.26|104.26|0
1641549040000|2022-01-07 09:50:40|106.37|104.37|106.37|104.37|106.37|104.37|106.37|104.37|0
1641549050000|2022-01-07 09:50:50|106.26|104.26|106.26|104.26|106.26|104.26|106.26|104.26|0
1641549060000|2022-01-07 09:51:00|106.37|104.37|106.26|104.26|106.37|104.37|106.26|104.26|0
1641549070000|2022-01-07 09:51:10|106.37|104.37|106.48|104.48|106.48|104.48|106.37|104.37|0
1641549080000|2022-01-07 09:51:20|106.6|104.6|106.48|104.48|106.6|104.6|106.48|104.48|0
1641549100000|2022-01-07 09:51:40|106.6|104.6|106.48|104.48|106.6|104.6|106.48|104.48|0
1641549110000|2022-01-07 09:51:50|106.37|104.37|106.43|104.43|106.48|104.48|106.37|104.37|0
1641549120000|2022-01-07 09:52:00|106.37|104.37|106.26|104.26|106.37|104.37|106.26|104.26|0
1641549130000|2022-01-07 09:52:10|106.37|104.37|106.26|104.26|106.37|104.37|106.26|104.26|0
1641549140000|2022-01-07 09:52:20|106.37|104.37|106.6|104.6|106.6|104.6|106.37|104.37|0
1641549150000|2022-01-07 09:52:30|106.48|104.48|106.48|104.48|106.48|104.48|106.48|104.48|0
1641549170000|2022-01-07 09:52:50|106.37|104.37|106.43|104.43|106.43|104.43|106.37|104.37|0
1641549180000|2022-01-07 09:53:00|106.37|104.37|106.26|104.26|106.37|104.37|106.26|104.26|0
1641549190000|2022-01-07 09:53:10|106.31|104.31|106.26|104.26|106.37|104.37|106.26|104.26|0
1641549200000|2022-01-07 09:53:20|106.15|104.15|106.15|104.15|106.15|104.15|106.15|104.15|0
1641549210000|2022-01-07 09:53:30|106.04|104.04|106.04|104.04|106.04|104.04|106.04|104.04|0
1641549220000|2022-01-07 09:53:40|106.15|104.15|106.04|104.04|106.15|104.15|106.04|104.04|0
1641549230000|2022-01-07 09:53:50|106.15|104.15|106.15|104.15|106.15|104.15|106.15|104.15|0
1641549240000|2022-01-07 09:54:00|106.09|104.09|106.04|104.04|106.09|104.09|106.04|104.04|0
1641549250000|2022-01-07 09:54:10|106.09|104.09|106.04|104.04|106.09|104.09|106.04|104.04|0
1641549270000|2022-01-07 09:54:30|105.92|103.92|105.92|103.92|105.92|103.92|105.92|103.92|0
1641549280000|2022-01-07 09:54:40|105.87|103.87|105.81|103.81|105.92|103.92|105.81|103.81|0
1641549300000|2022-01-07 09:55:00|105.75|103.75|105.7|103.7|105.75|103.75|105.7|103.7|0
1641549310000|2022-01-07 09:55:10|105.81|103.81|105.7|103.7|105.81|103.81|105.7|103.7|0
1641549330000|2022-01-07 09:55:30|105.59|103.59|105.64|103.64|105.64|103.64|105.59|103.59|0
1641549340000|2022-01-07 09:55:40|105.59|103.59|105.48|103.48|105.75|103.75|105.48|103.48|0
1641549350000|2022-01-07 09:55:50|105.42|103.42|105.59|103.59|105.59|103.59|105.42|103.42|0
1641549360000|2022-01-07 09:56:00|105.7|103.7|105.7|103.7|105.7|103.7|105.7|103.7|0
1641549370000|2022-01-07 09:56:10|105.59|103.59|105.7|103.7|105.7|103.7|105.59|103.59|0
1641549380000|2022-01-07 09:56:20|105.64|103.64|105.7|103.7|105.7|103.7|105.59|103.59|0
1641549390000|2022-01-07 09:56:30|105.81|103.81|105.75|103.75|105.81|103.81|105.7|103.7|0
1641549400000|2022-01-07 09:56:40|105.81|103.81|105.92|103.92|105.92|103.92|105.7|103.7|0
1641549410000|2022-01-07 09:56:50|105.81|103.81|105.81|103.81|105.92|103.92|105.81|103.81|0
1641549420000|2022-01-07 09:57:00|105.92|103.92|105.86|103.86|105.92|103.92|105.81|103.81|0
1641549430000|2022-01-07 09:57:10|105.81|103.81|105.7|103.7|105.81|103.81|105.7|103.7|0
1641549440000|2022-01-07 09:57:20|105.81|103.81|105.7|103.7|105.81|103.81|105.7|103.7|0
1641549450000|2022-01-07 09:57:30|105.59|103.59|105.59|103.59|105.59|103.59|105.59|103.59|0
1641549460000|2022-01-07 09:57:40|105.64|103.64|105.48|103.48|105.64|103.64|105.48|103.48|0
1641549470000|2022-01-07 09:57:50|105.37|103.37|105.37|103.37|105.37|103.37|105.37|103.37|0
1641549480000|2022-01-07 09:58:00|105.48|103.48|105.59|103.59|105.59|103.59|105.48|103.48|0
1641549490000|2022-01-07 09:58:10|105.7|103.7|105.81|103.81|105.81|103.81|105.59|103.59|0
1641549500000|2022-01-07 09:58:20|105.7|103.7|105.81|103.81|105.81|103.81|105.7|103.7|0
1641549510000|2022-01-07 09:58:30|105.64|103.64|105.7|103.7|105.7|103.7|105.59|103.59|0
1641549520000|2022-01-07 09:58:40|105.59|103.59|105.59|103.59|105.7|103.7|105.59|103.59|0
1641549530000|2022-01-07 09:58:50|105.48|103.48|105.37|103.37|105.48|103.48|105.37|103.37|0
1641549540000|2022-01-07 09:59:00|105.25|103.25|105.14|103.14|105.25|103.25|105.14|103.14|0
1641549550000|2022-01-07 09:59:10|105.25|103.25|105.25|103.25|105.25|103.25|105.25|103.25|0
1641549560000|2022-01-07 09:59:20|105.14|103.14|105.2|103.2|105.2|103.2|105.14|103.14|0
1641549570000|2022-01-07 09:59:30|105.25|103.25|105.14|103.14|105.25|103.25|105.14|103.14|0
1641549590000|2022-01-07 09:59:50|105.25|103.25|105.25|103.25|105.25|103.25|105.25|103.25|0
1641549620000|2022-01-07 10:00:20|105.36|103.36|105.25|103.25|105.36|103.36|105.25|103.25|0
1641549630000|2022-01-07 10:00:30|105.31|103.31|105.25|103.25|105.31|103.31|105.25|103.25|0
1641549640000|2022-01-07 10:00:40|105.31|103.31|105.25|103.25|105.36|103.36|105.25|103.25|0
1641549650000|2022-01-07 10:00:50|105.36|103.36|105.48|103.48|105.48|103.48|105.36|103.36|0
1641549660000|2022-01-07 10:01:00|105.36|103.36|105.42|103.42|105.48|103.48|105.36|103.36|0
1641549670000|2022-01-07 10:01:10|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1641549690000|2022-01-07 10:01:30|105.25|103.25|105.25|103.25|105.25|103.25|105.25|103.25|0
1641549700000|2022-01-07 10:01:40|105.2|103.2|105.14|103.14|105.2|103.2|105.14|103.14|0
1641549710000|2022-01-07 10:01:50|105.03|103.03|105.03|103.03|105.03|103.03|105.03|103.03|0
1641549720000|2022-01-07 10:02:00|104.92|102.92|104.81|102.81|104.92|102.92|104.81|102.81|0
1641549730000|2022-01-07 10:02:10|104.7|102.7|104.42|102.42|104.7|102.7|104.42|102.42|0
1641549740000|2022-01-07 10:02:20|104.26|102.26|104.26|102.26|104.37|102.37|104.26|102.26|0
1641549750000|2022-01-07 10:02:30|104.15|102.15|104.15|102.15|104.26|102.26|104.15|102.15|0
1641549760000|2022-01-07 10:02:40|104.04|102.04|104.48|102.48|104.48|102.48|104.04|102.04|0
1641549770000|2022-01-07 10:02:50|104.37|102.37|104.42|102.42|104.42|102.42|104.37|102.37|0
1641549780000|2022-01-07 10:03:00|104.37|102.37|104.59|102.59|104.59|102.59|104.37|102.37|0
1641549790000|2022-01-07 10:03:10|104.48|102.48|104.48|102.48|104.48|102.48|104.48|102.48|0
1641549800000|2022-01-07 10:03:20|104.59|102.59|104.59|102.59|104.59|102.59|104.59|102.59|0
1641549810000|2022-01-07 10:03:30|104.48|102.48|104.48|102.48|104.59|102.59|104.48|102.48|0
1641549820000|2022-01-07 10:03:40|104.64|102.64|104.64|102.64|104.64|102.64|104.59|102.59|0
1641549830000|2022-01-07 10:03:50|104.59|102.59|104.59|102.59|104.59|102.59|104.37|102.37|0
1641549840000|2022-01-07 10:04:00|104.7|102.7|104.59|102.59|104.7|102.7|104.48|102.48|0
1641549850000|2022-01-07 10:04:10|104.64|102.64|104.7|102.7|104.7|102.7|104.64|102.64|0
1641549860000|2022-01-07 10:04:20|104.59|102.59|104.81|102.81|104.81|102.81|104.48|102.48|0
1641549870000|2022-01-07 10:04:30|104.92|102.92|104.97|102.97|104.97|102.97|104.92|102.92|0
1641549880000|2022-01-07 10:04:40|104.92|102.92|105.25|103.25|105.25|103.25|104.92|102.92|0
1641549890000|2022-01-07 10:04:50|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1641549900000|2022-01-07 10:05:00|105.47|103.47|105.58|103.58|105.58|103.58|105.47|103.47|0
1641549910000|2022-01-07 10:05:10|105.47|103.47|105.58|103.58|105.58|103.58|105.47|103.47|0
1641549930000|2022-01-07 10:05:30|105.47|103.47|105.47|103.47|105.47|103.47|105.36|103.36|0
1641549940000|2022-01-07 10:05:40|105.58|103.58|105.69|103.69|105.69|103.69|105.58|103.58|0
1641549950000|2022-01-07 10:05:50|105.81|103.81|106.03|104.03|106.03|104.03|105.81|103.81|0
1641549960000|2022-01-07 10:06:00|105.81|103.81|105.81|103.81|105.81|103.81|105.81|103.81|0
1641549970000|2022-01-07 10:06:10|105.69|103.69|105.69|103.69|105.69|103.69|105.69|103.69|0
1641549980000|2022-01-07 10:06:20|105.75|103.75|105.69|103.69|105.75|103.75|105.58|103.58|0
1641549990000|2022-01-07 10:06:30|105.81|103.81|105.92|103.92|105.92|103.92|105.81|103.81|0
1641550000000|2022-01-07 10:06:40|105.81|103.81|105.92|103.92|105.92|103.92|105.81|103.81|0
1641550010000|2022-01-07 10:06:50|105.86|103.86|105.92|103.92|105.92|103.92|105.86|103.86|0
1641550030000|2022-01-07 10:07:10|106.03|104.03|106.14|104.14|106.14|104.14|106.03|104.03|0
1641550040000|2022-01-07 10:07:20|106.25|104.25|106.36|104.36|106.36|104.36|106.25|104.25|0
1641550050000|2022-01-07 10:07:30|106.3|104.3|106.36|104.36|106.36|104.36|106.3|104.3|0
1641550060000|2022-01-07 10:07:40|106.25|104.25|106.03|104.03|106.25|104.25|106.03|104.03|0
1641550070000|2022-01-07 10:07:50|106.14|104.14|106.14|104.14|106.14|104.14|106.14|104.14|0
1641550080000|2022-01-07 10:08:00|106.03|104.03|106.25|104.25|106.3|104.3|106.03|104.03|0
1641550100000|2022-01-07 10:08:20|106.36|104.36|106.36|104.36|106.36|104.36|106.36|104.36|0
1641550120000|2022-01-07 10:08:40|106.58|104.58|106.7|104.7|106.81|104.81|106.58|104.58|0
1641550130000|2022-01-07 10:08:50|106.58|104.58|106.7|104.7|106.7|104.7|106.58|104.58|0
1641550140000|2022-01-07 10:09:00|106.81|104.81|106.75|104.75|106.81|104.81|106.75|104.75|0
1641550150000|2022-01-07 10:09:10|106.92|104.92|106.92|104.92|106.92|104.92|106.92|104.92|0
1641550160000|2022-01-07 10:09:20|106.81|104.81|106.81|104.81|106.81|104.81|106.81|104.81|0
1641550170000|2022-01-07 10:09:30|106.86|104.86|106.86|104.86|106.86|104.86|106.81|104.81|0
1641550180000|2022-01-07 10:09:40|106.92|104.92|106.92|104.92|106.92|104.92|106.92|104.92|0
1641550190000|2022-01-07 10:09:50|106.86|104.86|106.92|104.92|106.92|104.92|106.86|104.86|0
1641550200000|2022-01-07 10:10:00|106.81|104.81|106.7|104.7|106.81|104.81|106.7|104.7|0
1641550220000|2022-01-07 10:10:20|106.81|104.81|106.81|104.81|106.92|104.92|106.81|104.81|0
1641550230000|2022-01-07 10:10:30|106.92|104.92|106.92|104.92|107.03|105.03|106.92|104.92|0
1641550250000|2022-01-07 10:10:50|106.81|104.81|106.86|104.86|106.86|104.86|106.81|104.81|0
1641550260000|2022-01-07 10:11:00|106.92|104.92|107.03|105.03|107.03|105.03|106.92|104.92|0
1641550280000|2022-01-07 10:11:20|107.08|105.08|107.03|105.03|107.08|105.08|107.03|105.03|0
1641550290000|2022-01-07 10:11:30|107.14|105.14|107.14|105.14|107.26|105.26|107.14|105.14|0
1641550300000|2022-01-07 10:11:40|107.03|105.03|107.03|105.03|107.03|105.03|107.03|105.03|0
1641550310000|2022-01-07 10:11:50|107.08|105.08|107.03|105.03|107.08|105.08|107.03|105.03|0
1641550320000|2022-01-07 10:12:00|107.25|105.25|107.25|105.25|107.25|105.25|107.25|105.25|0
1641550330000|2022-01-07 10:12:10|107.31|105.31|107.03|105.03|107.31|105.31|107.03|105.03|0
1641550340000|2022-01-07 10:12:20|107.25|105.25|107.25|105.25|107.25|105.25|107.25|105.25|0
1641550350000|2022-01-07 10:12:30|107.14|105.14|107.03|105.03|107.25|105.25|107.03|105.03|0
1641550360000|2022-01-07 10:12:40|107.14|105.14|107.14|105.14|107.14|105.14|107.14|105.14|0
1641550370000|2022-01-07 10:12:50|107.25|105.25|107.25|105.25|107.25|105.25|107.2|105.2|0
1641550380000|2022-01-07 10:13:00|107.14|105.14|107.14|105.14|107.25|105.25|107.14|105.14|0
1641550390000|2022-01-07 10:13:10|107.25|105.25|107.25|105.25|107.25|105.25|107.25|105.25|0
1641550400000|2022-01-07 10:13:20|107.14|105.14|107.14|105.14|107.14|105.14|107.14|105.14|0
1641550410000|2022-01-07 10:13:30|107.03|105.03|107.14|105.14|107.14|105.14|107.03|105.03|0
1641550420000|2022-01-07 10:13:40|107.03|105.03|107.03|105.03|107.03|105.03|107.03|105.03|0
1641550430000|2022-01-07 10:13:50|107.25|105.25|107.25|105.25|107.25|105.25|107.14|105.14|0
1641550450000|2022-01-07 10:14:10|107.37|105.37|107.37|105.37|107.37|105.37|107.37|105.37|0
1641550460000|2022-01-07 10:14:20|107.25|105.25|107.03|105.03|107.25|105.25|107.03|105.03|0
1641550470000|2022-01-07 10:14:30|106.92|104.92|107.25|105.25|107.25|105.25|106.92|104.92|0
1641550480000|2022-01-07 10:14:40|107.14|105.14|107.19|105.19|107.19|105.19|107.14|105.14|0
1641550490000|2022-01-07 10:14:50|107.14|105.14|107.14|105.14|107.14|105.14|107.14|105.14|0
1641550510000|2022-01-07 10:15:10|107.25|105.25|107.03|105.03|107.25|105.25|107.03|105.03|0
1641550520000|2022-01-07 10:15:20|106.92|104.92|106.92|104.92|106.92|104.92|106.86|104.86|0
1641550530000|2022-01-07 10:15:30|106.8|104.8|106.8|104.8|106.8|104.8|106.8|104.8|0
1641550540000|2022-01-07 10:15:40|106.92|104.92|106.92|104.92|106.92|104.92|106.92|104.92|0
1641550550000|2022-01-07 10:15:50|106.8|104.8|106.92|104.92|106.92|104.92|106.8|104.8|0
1641550560000|2022-01-07 10:16:00|106.8|104.8|106.86|104.86|106.86|104.86|106.8|104.8|0
1641550570000|2022-01-07 10:16:10|106.8|104.8|106.58|104.58|106.8|104.8|106.58|104.58|0
1641550580000|2022-01-07 10:16:20|106.63|104.63|106.69|104.69|106.69|104.69|106.63|104.63|0
1641550590000|2022-01-07 10:16:30|106.58|104.58|106.58|104.58|106.58|104.58|106.58|104.58|0
1641550620000|2022-01-07 10:17:00|106.69|104.69|106.63|104.63|106.69|104.69|106.58|104.58|0
1641550630000|2022-01-07 10:17:10|106.58|104.58|106.69|104.69|106.69|104.69|106.58|104.58|0
1641550650000|2022-01-07 10:17:30|106.92|104.92|107.03|105.03|107.03|105.03|106.8|104.8|0
1641550660000|2022-01-07 10:17:40|106.91|104.91|106.91|104.91|106.91|104.91|106.91|104.91|0
1641550670000|2022-01-07 10:17:50|106.86|104.86|106.86|104.86|106.86|104.86|106.86|104.86|0
1641550680000|2022-01-07 10:18:00|106.74|104.74|106.91|104.91|106.91|104.91|106.74|104.74|0
1641550700000|2022-01-07 10:18:20|107.03|105.03|107.03|105.03|107.03|105.03|107.03|105.03|0
1641550710000|2022-01-07 10:18:30|106.8|104.8|107.03|105.03|107.03|105.03|106.8|104.8|0
1641550720000|2022-01-07 10:18:40|106.91|104.91|106.91|104.91|106.91|104.91|106.91|104.91|0
1641550740000|2022-01-07 10:19:00|106.8|104.8|106.8|104.8|106.8|104.8|106.8|104.8|0
1641550750000|2022-01-07 10:19:10|106.69|104.69|106.69|104.69|106.69|104.69|106.69|104.69|0
1641550760000|2022-01-07 10:19:20|106.58|104.58|106.24|104.24|106.58|104.58|106.13|104.13|0
1641550770000|2022-01-07 10:19:30|106.13|104.13|106.24|104.24|106.24|104.24|106.13|104.13|0
1641550780000|2022-01-07 10:19:40|106.35|104.35|106.35|104.35|106.35|104.35|106.35|104.35|0
1641550790000|2022-01-07 10:19:50|106.47|104.47|106.69|104.69|106.69|104.69|106.47|104.47|0
1641550810000|2022-01-07 10:20:10|106.8|104.8|106.8|104.8|106.91|104.91|106.8|104.8|0
1641550820000|2022-01-07 10:20:20|106.91|104.91|106.8|104.8|106.91|104.91|106.8|104.8|0
1641550830000|2022-01-07 10:20:30|106.91|104.91|106.8|104.8|106.91|104.91|106.8|104.8|0
1641550840000|2022-01-07 10:20:40|106.91|104.91|106.8|104.8|106.91|104.91|106.8|104.8|0
1641550850000|2022-01-07 10:20:50|106.91|104.91|106.91|104.91|106.91|104.91|106.91|104.91|0
1641550870000|2022-01-07 10:21:10|107.02|105.02|107.02|105.02|107.02|105.02|107.02|105.02|0
1641550880000|2022-01-07 10:21:20|106.91|104.91|106.91|104.91|106.91|104.91|106.91|104.91|0
1641550890000|2022-01-07 10:21:30|106.97|104.97|107.02|105.02|107.02|105.02|106.97|104.97|0
1641550920000|2022-01-07 10:22:00|107.08|105.08|107.25|105.25|107.25|105.25|107.02|105.02|0
1641550930000|2022-01-07 10:22:10|107.14|105.14|107.14|105.14|107.14|105.14|107.14|105.14|0
1641550940000|2022-01-07 10:22:20|107.25|105.25|107.14|105.14|107.25|105.25|107.14|105.14|0
1641550950000|2022-01-07 10:22:30|106.91|104.91|106.91|104.91|106.91|104.91|106.91|104.91|0
1641550960000|2022-01-07 10:22:40|107.02|105.02|107.02|105.02|107.02|105.02|107.02|105.02|0
1641550970000|2022-01-07 10:22:50|106.91|104.91|106.91|104.91|106.91|104.91|106.91|104.91|0
1641550980000|2022-01-07 10:23:00|107.02|105.02|107.02|105.02|107.02|105.02|107.02|105.02|0
1641550990000|2022-01-07 10:23:10|106.91|104.91|106.85|104.85|106.91|104.91|106.8|104.8|0
1641551000000|2022-01-07 10:23:20|106.8|104.8|107.14|105.14|107.14|105.14|106.8|104.8|0
1641551010000|2022-01-07 10:23:30|107.08|105.08|107.14|105.14|107.25|105.25|107.08|105.08|0
1641551020000|2022-01-07 10:23:40|107.19|105.19|107.25|105.25|107.25|105.25|107.19|105.19|0
1641551030000|2022-01-07 10:23:50|107.08|105.08|107.14|105.14|107.14|105.14|107.08|105.08|0
1641551040000|2022-01-07 10:24:00|107.25|105.25|107.14|105.14|107.25|105.25|107.14|105.14|0
1641551050000|2022-01-07 10:24:10|107.25|105.25|107.13|105.13|107.25|105.25|107.13|105.13|0
1641551060000|2022-01-07 10:24:20|107.25|105.25|107.19|105.19|107.25|105.25|107.13|105.13|0
1641551070000|2022-01-07 10:24:30|107.25|105.25|107.25|105.25|107.25|105.25|107.25|105.25|0
1641551090000|2022-01-07 10:24:50|107.19|105.19|107.19|105.19|107.19|105.19|107.19|105.19|0
1641551100000|2022-01-07 10:25:00|107.25|105.25|107.25|105.25|107.25|105.25|107.25|105.25|0
1641551110000|2022-01-07 10:25:10|107.13|105.13|107.19|105.19|107.19|105.19|107.13|105.13|0
1641551120000|2022-01-07 10:25:20|107.02|105.02|107.19|105.19|107.19|105.19|107.02|105.02|0
1641551130000|2022-01-07 10:25:30|107.25|105.25|107.13|105.13|107.25|105.25|107.02|105.02|0
1641551140000|2022-01-07 10:25:40|107.25|105.25|107.3|105.3|107.3|105.3|107.25|105.25|0
1641551150000|2022-01-07 10:25:50|107.13|105.13|107.19|105.19|107.19|105.19|107.13|105.13|0
1641551160000|2022-01-07 10:26:00|107.25|105.25|107.25|105.25|107.36|105.36|107.25|105.25|0
1641551170000|2022-01-07 10:26:10|107.47|105.47|107.36|105.36|107.47|105.47|107.36|105.36|0
1641551180000|2022-01-07 10:26:20|107.47|105.47|107.58|105.58|107.58|105.58|107.47|105.47|0
1641551190000|2022-01-07 10:26:30|107.7|105.7|107.7|105.7|107.7|105.7|107.7|105.7|0
1641551200000|2022-01-07 10:26:40|107.58|105.58|107.58|105.58|107.58|105.58|107.58|105.58|0
1641551220000|2022-01-07 10:27:00|107.7|105.7|107.7|105.7|107.7|105.7|107.64|105.64|0
1641551230000|2022-01-07 10:27:10|107.81|105.81|107.69|105.69|107.81|105.81|107.69|105.69|0
1641551240000|2022-01-07 10:27:20|107.92|105.92|107.92|105.92|107.92|105.92|107.81|105.81|0
1641551250000|2022-01-07 10:27:30|107.81|105.81|107.81|105.81|107.81|105.81|107.81|105.81|0
1641551270000|2022-01-07 10:27:50|107.92|105.92|108.03|106.03|108.03|106.03|107.92|105.92|0
1641551280000|2022-01-07 10:28:00|107.92|105.92|107.92|105.92|107.92|105.92|107.92|105.92|0
1641551290000|2022-01-07 10:28:10|108.03|106.03|108.15|106.15|108.15|106.15|108.03|106.03|0
1641551300000|2022-01-07 10:28:20|108.26|106.26|108.15|106.15|108.26|106.26|108.15|106.15|0
1641551310000|2022-01-07 10:28:30|108.26|106.26|108.14|106.14|108.26|106.26|108.14|106.14|0
1641551320000|2022-01-07 10:28:40|108.26|106.26|108.26|106.26|108.26|106.26|108.2|106.2|0
1641551330000|2022-01-07 10:28:50|108.2|106.2|108.37|106.37|108.37|106.37|108.2|106.2|0
1641551340000|2022-01-07 10:29:00|108.26|106.26|108.26|106.26|108.26|106.26|108.26|106.26|0
1641551360000|2022-01-07 10:29:20|108.14|106.14|108.14|106.14|108.14|106.14|108.14|106.14|0
1641551370000|2022-01-07 10:29:30|108.26|106.26|108.14|106.14|108.26|106.26|108.14|106.14|0
1641551380000|2022-01-07 10:29:40|108.2|106.2|108.03|106.03|108.2|106.2|107.92|105.92|0
1641551390000|2022-01-07 10:29:50|107.97|105.97|107.92|105.92|107.97|105.97|107.92|105.92|0
1641551400000|2022-01-07 10:30:00|108.03|106.03|107.92|105.92|108.03|106.03|107.92|105.92|0
1641551410000|2022-01-07 10:30:10|108.03|106.03|107.92|105.92|108.03|106.03|107.92|105.92|0
1641551420000|2022-01-07 10:30:20|107.81|105.81|107.81|105.81|107.81|105.81|107.81|105.81|0
1641551430000|2022-01-07 10:30:30|107.86|105.86|107.86|105.86|107.86|105.86|107.86|105.86|0
1641551440000|2022-01-07 10:30:40|107.92|105.92|108.14|106.14|108.14|106.14|107.92|105.92|0
1641551450000|2022-01-07 10:30:50|108.2|106.2|108.2|106.2|108.2|106.2|108.2|106.2|0
1641551460000|2022-01-07 10:31:00|108.14|106.14|108.26|106.26|108.26|106.26|108.14|106.14|0
1641551480000|2022-01-07 10:31:20|108.37|106.37|108.37|106.37|108.37|106.37|108.37|106.37|0
1641551490000|2022-01-07 10:31:30|108.26|106.26|108.26|106.26|108.26|106.26|108.26|106.26|0
1641551500000|2022-01-07 10:31:40|108.14|106.14|108.26|106.26|108.26|106.26|108.14|106.14|0
1641551510000|2022-01-07 10:31:50|108.2|106.2|108.26|106.26|108.26|106.26|108.2|106.2|0
1641551520000|2022-01-07 10:32:00|108.31|106.31|108.37|106.37|108.37|106.37|108.14|106.14|0
1641551530000|2022-01-07 10:32:10|108.59|106.59|108.71|106.71|108.71|106.71|108.48|106.48|0
1641551540000|2022-01-07 10:32:20|108.65|106.65|108.71|106.71|108.71|106.71|108.65|106.65|0
1641551550000|2022-01-07 10:32:30|108.82|106.82|108.71|106.71|108.82|106.82|108.71|106.71|0
1641551580000|2022-01-07 10:33:00|108.82|106.82|108.48|106.48|108.82|106.82|108.48|106.48|0
1641551590000|2022-01-07 10:33:10|108.54|106.54|108.59|106.59|108.59|106.59|108.54|106.54|0
1641551600000|2022-01-07 10:33:20|108.48|106.48|108.48|106.48|108.48|106.48|108.37|106.37|0
1641551610000|2022-01-07 10:33:30|108.42|106.42|108.37|106.37|108.42|106.42|108.37|106.37|0
1641551620000|2022-01-07 10:33:40|108.48|106.48|108.48|106.48|108.59|106.59|108.48|106.48|0
1641551630000|2022-01-07 10:33:50|108.59|106.59|108.59|106.59|108.59|106.59|108.48|106.48|0
1641551660000|2022-01-07 10:34:20|108.65|106.65|108.71|106.71|108.71|106.71|108.65|106.65|0
1641551670000|2022-01-07 10:34:30|108.59|106.59|108.65|106.65|108.71|106.71|108.59|106.59|0
1641551680000|2022-01-07 10:34:40|108.59|106.59|108.48|106.48|108.59|106.59|108.48|106.48|0
1641551700000|2022-01-07 10:35:00|108.59|106.59|108.48|106.48|108.59|106.59|108.48|106.48|0
1641551710000|2022-01-07 10:35:10|108.59|106.59|108.59|106.59|108.59|106.59|108.59|106.59|0
1641551720000|2022-01-07 10:35:20|108.71|106.71|108.71|106.71|108.71|106.71|108.71|106.71|0
1641551730000|2022-01-07 10:35:30|108.59|106.59|108.59|106.59|108.59|106.59|108.59|106.59|0
1641551760000|2022-01-07 10:36:00|108.37|106.37|108.37|106.37|108.37|106.37|108.37|106.37|0
1641551770000|2022-01-07 10:36:10|108.25|106.25|108.25|106.25|108.25|106.25|108.25|106.25|0
1641551790000|2022-01-07 10:36:30|108.37|106.37|108.37|106.37|108.37|106.37|108.31|106.31|0
1641551800000|2022-01-07 10:36:40|108.25|106.25|108.25|106.25|108.25|106.25|108.25|106.25|0
1641551810000|2022-01-07 10:36:50|108.19|106.19|108.14|106.14|108.19|106.19|108.14|106.14|0
1641551840000|2022-01-07 10:37:20|108.03|106.03|108.03|106.03|108.03|106.03|108.03|106.03|0
1641551850000|2022-01-07 10:37:30|107.91|105.91|107.91|105.91|107.91|105.91|107.91|105.91|0
1641551860000|2022-01-07 10:37:40|107.8|105.8|107.85|105.85|107.85|105.85|107.8|105.8|0
1641551870000|2022-01-07 10:37:50|107.8|105.8|107.8|105.8|107.8|105.8|107.8|105.8|0
1641551880000|2022-01-07 10:38:00|107.91|105.91|108.03|106.03|108.03|106.03|107.91|105.91|0
1641551890000|2022-01-07 10:38:10|108.14|106.14|108.03|106.03|108.14|106.14|107.97|105.97|0
1641551900000|2022-01-07 10:38:20|107.91|105.91|107.91|105.91|107.91|105.91|107.91|105.91|0
1641551910000|2022-01-07 10:38:30|108.03|106.03|108.03|106.03|108.03|106.03|108.03|106.03|0
1641551920000|2022-01-07 10:38:40|107.91|105.91|107.97|105.97|107.97|105.97|107.91|105.91|0
1641551930000|2022-01-07 10:38:50|108.03|106.03|108.03|106.03|108.03|106.03|108.03|106.03|0
1641551940000|2022-01-07 10:39:00|107.91|105.91|107.91|105.91|107.97|105.97|107.91|105.91|0
1641551950000|2022-01-07 10:39:10|107.8|105.8|107.8|105.8|107.8|105.8|107.8|105.8|0
1641551960000|2022-01-07 10:39:20|107.91|105.91|107.91|105.91|108.03|106.03|107.91|105.91|0
1641551970000|2022-01-07 10:39:30|107.97|105.97|107.8|105.8|107.97|105.97|107.8|105.8|0
1641551980000|2022-01-07 10:39:40|107.69|105.69|107.69|105.69|107.69|105.69|107.69|105.69|0
1641552000000|2022-01-07 10:40:00|107.57|105.57|107.57|105.57|107.57|105.57|107.57|105.57|0
1641552010000|2022-01-07 10:40:10|107.63|105.63|107.69|105.69|107.69|105.69|107.63|105.63|0
1641552020000|2022-01-07 10:40:20|107.74|105.74|107.69|105.69|107.8|105.8|107.69|105.69|0
1641552030000|2022-01-07 10:40:30|107.8|105.8|107.69|105.69|107.8|105.8|107.69|105.69|0
1641552040000|2022-01-07 10:40:40|107.8|105.8|107.8|105.8|107.8|105.8|107.8|105.8|0
1641552070000|2022-01-07 10:41:10|107.69|105.69|107.8|105.8|107.8|105.8|107.69|105.69|0
1641552100000|2022-01-07 10:41:40|107.69|105.69|107.8|105.8|107.8|105.8|107.69|105.69|0
1641552120000|2022-01-07 10:42:00|107.91|105.91|108.02|106.02|108.02|106.02|107.91|105.91|0
1641552130000|2022-01-07 10:42:10|108.14|106.14|108.14|106.14|108.14|106.14|108.14|106.14|0
1641552140000|2022-01-07 10:42:20|108.36|106.36|108.25|106.25|108.36|106.36|108.25|106.25|0
1641552150000|2022-01-07 10:42:30|108.36|106.36|108.3|106.3|108.36|106.36|108.3|106.3|0
1641552160000|2022-01-07 10:42:40|108.25|106.25|108.14|106.14|108.25|106.25|108.14|106.14|0
1641552170000|2022-01-07 10:42:50|108.02|106.02|107.91|105.91|108.02|106.02|107.91|105.91|0
1641552180000|2022-01-07 10:43:00|108.02|106.02|107.91|105.91|108.02|106.02|107.91|105.91|0
1641552190000|2022-01-07 10:43:10|107.85|105.85|107.91|105.91|107.91|105.91|107.85|105.85|0
1641552200000|2022-01-07 10:43:20|108.02|106.02|108.02|106.02|108.02|106.02|108.02|106.02|0
1641552220000|2022-01-07 10:43:40|108.14|106.14|108.14|106.14|108.14|106.14|108.08|106.08|0
1641552230000|2022-01-07 10:43:50|108.02|106.02|108.14|106.14|108.14|106.14|108.02|106.02|0
1641552240000|2022-01-07 10:44:00|108.02|106.02|108.36|106.36|108.36|106.36|108.02|106.02|0
1641552250000|2022-01-07 10:44:10|108.25|106.25|108.47|106.47|108.47|106.47|108.25|106.25|0
1641552260000|2022-01-07 10:44:20|108.59|106.59|108.36|106.36|108.59|106.59|108.36|106.36|0
1641552270000|2022-01-07 10:44:30|108.25|106.25|108.25|106.25|108.25|106.25|108.25|106.25|0
1641552290000|2022-01-07 10:44:50|108.36|106.36|108.25|106.25|108.36|106.36|108.25|106.25|0
1641552300000|2022-01-07 10:45:00|108.36|106.36|108.36|106.36|108.36|106.36|108.36|106.36|0
1641552310000|2022-01-07 10:45:10|108.25|106.25|108.25|106.25|108.25|106.25|108.25|106.25|0
1641552320000|2022-01-07 10:45:20|108.13|106.13|107.91|105.91|108.13|106.13|107.91|105.91|0
1641552330000|2022-01-07 10:45:30|107.85|105.85|107.96|105.96|108.02|106.02|107.85|105.85|0
1641552340000|2022-01-07 10:45:40|108.02|106.02|107.8|105.8|108.02|106.02|107.8|105.8|0
1641552350000|2022-01-07 10:45:50|107.74|105.74|107.8|105.8|107.8|105.8|107.74|105.74|0
1641552360000|2022-01-07 10:46:00|107.74|105.74|107.91|105.91|107.91|105.91|107.74|105.74|0
1641552370000|2022-01-07 10:46:10|107.68|105.68|107.8|105.8|107.8|105.8|107.68|105.68|0
1641552380000|2022-01-07 10:46:20|107.91|105.91|107.8|105.8|107.91|105.91|107.8|105.8|0
1641552390000|2022-01-07 10:46:30|107.68|105.68|107.68|105.68|107.68|105.68|107.68|105.68|0
1641552400000|2022-01-07 10:46:40|107.62|105.62|107.57|105.57|107.68|105.68|107.57|105.57|0
1641552410000|2022-01-07 10:46:50|107.68|105.68|107.57|105.57|107.68|105.68|107.57|105.57|0
1641552420000|2022-01-07 10:47:00|107.68|105.68|107.68|105.68|107.68|105.68|107.68|105.68|0
1641552430000|2022-01-07 10:47:10|107.79|105.79|107.91|105.91|107.91|105.91|107.68|105.68|0
1641552440000|2022-01-07 10:47:20|108.02|106.02|107.91|105.91|108.02|106.02|107.91|105.91|0
1641552450000|2022-01-07 10:47:30|108.02|106.02|108.02|106.02|108.02|106.02|108.02|106.02|0
1641552460000|2022-01-07 10:47:40|108.07|106.07|108.02|106.02|108.13|106.13|108.02|106.02|0
1641552470000|2022-01-07 10:47:50|107.91|105.91|108.02|106.02|108.02|106.02|107.91|105.91|0
1641552480000|2022-01-07 10:48:00|108.13|106.13|108.13|106.13|108.13|106.13|108.13|106.13|0
1641552490000|2022-01-07 10:48:10|108.02|106.02|107.96|105.96|108.02|106.02|107.96|105.96|0
1641552500000|2022-01-07 10:48:20|107.85|105.85|107.91|105.91|108.02|106.02|107.85|105.85|0
1641552510000|2022-01-07 10:48:30|107.85|105.85|107.91|105.91|107.91|105.91|107.85|105.85|0
1641552520000|2022-01-07 10:48:40|107.79|105.79|107.74|105.74|107.79|105.79|107.74|105.74|0
1641552530000|2022-01-07 10:48:50|107.79|105.79|107.91|105.91|107.91|105.91|107.79|105.79|0
1641552540000|2022-01-07 10:49:00|107.96|105.96|107.96|105.96|107.96|105.96|107.96|105.96|0
1641552550000|2022-01-07 10:49:10|107.91|105.91|107.79|105.79|107.91|105.91|107.79|105.79|0
1641552560000|2022-01-07 10:49:20|107.68|105.68|107.68|105.68|107.68|105.68|107.68|105.68|0
1641552570000|2022-01-07 10:49:30|107.79|105.79|107.79|105.79|107.79|105.79|107.79|105.79|0
1641552580000|2022-01-07 10:49:40|107.73|105.73|107.91|105.91|107.91|105.91|107.73|105.73|0
1641552590000|2022-01-07 10:49:50|107.85|105.85|107.91|105.91|107.91|105.91|107.85|105.85|0
1641552600000|2022-01-07 10:50:00|108.02|106.02|108.24|106.24|108.24|106.24|108.02|106.02|0
1641552610000|2022-01-07 10:50:10|108.36|106.36|108.24|106.24|108.36|106.36|108.24|106.24|0
1641552620000|2022-01-07 10:50:20|108.19|106.19|108.24|106.24|108.24|106.24|108.19|106.19|0
1641552630000|2022-01-07 10:50:30|108.02|106.02|108.07|106.07|108.07|106.07|108.02|106.02|0
1641552640000|2022-01-07 10:50:40|108.02|106.02|107.79|105.79|108.02|106.02|107.79|105.79|0
1641552650000|2022-01-07 10:50:50|107.91|105.91|107.79|105.79|107.91|105.91|107.79|105.79|0
1641552660000|2022-01-07 10:51:00|108.02|106.02|108.13|106.13|108.24|106.24|108.02|106.02|0
1641552670000|2022-01-07 10:51:10|108.24|106.24|108.36|106.36|108.36|106.36|108.24|106.24|0
1641552680000|2022-01-07 10:51:20|108.13|106.13|108.13|106.13|108.18|106.18|108.13|106.13|0
1641552690000|2022-01-07 10:51:30|108.24|106.24|108.24|106.24|108.36|106.36|108.24|106.24|0
1641552700000|2022-01-07 10:51:40|108.36|106.36|108.58|106.58|108.58|106.58|108.36|106.36|0
1641552710000|2022-01-07 10:51:50|108.52|106.52|108.47|106.47|108.52|106.52|108.3|106.3|0
1641552720000|2022-01-07 10:52:00|108.36|106.36|108.41|106.41|108.47|106.47|108.36|106.36|0
1641552730000|2022-01-07 10:52:10|108.47|106.47|108.58|106.58|108.58|106.58|108.41|106.41|0
1641552740000|2022-01-07 10:52:20|108.47|106.47|108.58|106.58|108.58|106.58|108.47|106.47|0
1641552750000|2022-01-07 10:52:30|108.52|106.52|108.52|106.52|108.52|106.52|108.52|106.52|0
1641552760000|2022-01-07 10:52:40|108.47|106.47|108.47|106.47|108.58|106.58|108.47|106.47|0
1641552780000|2022-01-07 10:53:00|108.58|106.58|108.58|106.58|108.58|106.58|108.36|106.36|0
1641552790000|2022-01-07 10:53:10|108.69|106.69|108.58|106.58|108.69|106.69|108.58|106.58|0
1641552800000|2022-01-07 10:53:20|108.69|106.69|108.69|106.69|108.69|106.69|108.58|106.58|0
1641552820000|2022-01-07 10:53:40|108.75|106.75|108.58|106.58|108.75|106.75|108.58|106.58|0
1641552850000|2022-01-07 10:54:10|108.47|106.47|108.47|106.47|108.47|106.47|108.47|106.47|0
1641552860000|2022-01-07 10:54:20|108.35|106.35|108.35|106.35|108.35|106.35|108.35|106.35|0
1641552870000|2022-01-07 10:54:30|108.47|106.47|108.41|106.41|108.47|106.47|108.35|106.35|0
1641552880000|2022-01-07 10:54:40|108.47|106.47|108.47|106.47|108.47|106.47|108.47|106.47|0
1641552890000|2022-01-07 10:54:50|108.35|106.35|108.35|106.35|108.35|106.35|108.35|106.35|0
1641552900000|2022-01-07 10:55:00|108.41|106.41|108.41|106.41|108.41|106.41|108.35|106.35|0
1641552910000|2022-01-07 10:55:10|108.35|106.35|108.13|106.13|108.35|106.35|108.13|106.13|0
1641552920000|2022-01-07 10:55:20|108.24|106.24|108.24|106.24|108.24|106.24|108.24|106.24|0
1641552930000|2022-01-07 10:55:30|108.35|106.35|108.13|106.13|108.35|106.35|108.13|106.13|0
1641552940000|2022-01-07 10:55:40|108.18|106.18|108.24|106.24|108.24|106.24|108.18|106.18|0
1641552950000|2022-01-07 10:55:50|108.01|106.01|107.9|105.9|108.01|106.01|107.9|105.9|0
1641552960000|2022-01-07 10:56:00|107.96|105.96|107.9|105.9|107.96|105.96|107.9|105.9|0
1641552970000|2022-01-07 10:56:10|107.79|105.79|107.79|105.79|107.79|105.79|107.79|105.79|0
1641552980000|2022-01-07 10:56:20|107.73|105.73|107.79|105.79|107.9|105.9|107.73|105.73|0
1641553000000|2022-01-07 10:56:40|107.9|105.9|107.9|105.9|107.9|105.9|107.9|105.9|0
1641553010000|2022-01-07 10:56:50|107.79|105.79|107.79|105.79|107.79|105.79|107.79|105.79|0
1641553020000|2022-01-07 10:57:00|107.9|105.9|107.56|105.56|107.9|105.9|107.56|105.56|0
1641553030000|2022-01-07 10:57:10|107.68|105.68|107.9|105.9|107.9|105.9|107.68|105.68|0
1641553040000|2022-01-07 10:57:20|107.96|105.96|107.9|105.9|107.96|105.96|107.9|105.9|0
1641553050000|2022-01-07 10:57:30|108.01|106.01|107.79|105.79|108.01|106.01|107.79|105.79|0
1641553060000|2022-01-07 10:57:40|107.84|105.84|107.9|105.9|108.01|106.01|107.84|105.84|0
1641553070000|2022-01-07 10:57:50|107.79|105.79|107.73|105.73|107.79|105.79|107.68|105.68|0
1641553080000|2022-01-07 10:58:00|107.9|105.9|107.79|105.79|107.9|105.9|107.79|105.79|0
1641553090000|2022-01-07 10:58:10|107.68|105.68|107.79|105.79|107.79|105.79|107.68|105.68|0
1641553100000|2022-01-07 10:58:20|107.67|105.67|107.67|105.67|107.67|105.67|107.67|105.67|0
1641553110000|2022-01-07 10:58:30|107.79|105.79|108.07|106.07|108.07|106.07|107.79|105.79|0
1641553120000|2022-01-07 10:58:40|107.79|105.79|107.9|105.9|107.9|105.9|107.79|105.79|0
1641553130000|2022-01-07 10:58:50|107.79|105.79|107.79|105.79|107.79|105.79|107.79|105.79|0
1641553140000|2022-01-07 10:59:00|107.9|105.9|107.79|105.79|107.9|105.9|107.79|105.79|0
1641553150000|2022-01-07 10:59:10|107.67|105.67|107.67|105.67|107.67|105.67|107.67|105.67|0
1641553160000|2022-01-07 10:59:20|107.79|105.79|107.79|105.79|107.79|105.79|107.79|105.79|0
1641553170000|2022-01-07 10:59:30|107.9|105.9|107.9|105.9|107.9|105.9|107.9|105.9|0
1641553180000|2022-01-07 10:59:40|107.79|105.79|107.79|105.79|107.79|105.79|107.79|105.79|0
1641553190000|2022-01-07 10:59:50|107.9|105.9|107.67|105.67|107.9|105.9|107.67|105.67|0
1641553200000|2022-01-07 11:00:00|107.9|105.9|107.67|105.67|107.9|105.9|107.67|105.67|0
1641553210000|2022-01-07 11:00:10|107.56|105.56|107.22|105.22|107.56|105.56|107.22|105.22|0
1641553220000|2022-01-07 11:00:20|107.17|105.17|107.11|105.11|107.22|105.22|107.11|105.11|0
1641553230000|2022-01-07 11:00:30|107.22|105.22|107.11|105.11|107.34|105.34|107.11|105.11|0
1641553240000|2022-01-07 11:00:40|107|105|106.78|104.78|107|105|106.78|104.78|0
1641553250000|2022-01-07 11:00:50|106.66|104.66|106.89|104.89|106.89|104.89|106.66|104.66|0
1641553260000|2022-01-07 11:01:00|106.78|104.78|107.11|105.11|107.11|105.11|106.78|104.78|0
1641553270000|2022-01-07 11:01:10|107|105|107.17|105.17|107.17|105.17|107|105|0
1641553280000|2022-01-07 11:01:20|107.11|105.11|107|105|107.11|105.11|107|105|0
1641553290000|2022-01-07 11:01:30|106.89|104.89|107.05|105.05|107.11|105.11|106.89|104.89|0
1641553300000|2022-01-07 11:01:40|107|105|107.11|105.11|107.11|105.11|107|105|0
1641553310000|2022-01-07 11:01:50|107.22|105.22|107.11|105.11|107.28|105.28|107.11|105.11|0
1641553320000|2022-01-07 11:02:00|107.22|105.22|107.16|105.16|107.22|105.22|107.16|105.16|0
1641553330000|2022-01-07 11:02:10|107.22|105.22|107.11|105.11|107.22|105.22|107.11|105.11|0
1641553340000|2022-01-07 11:02:20|107|105|107|105|107|105|107|105|0
1641553350000|2022-01-07 11:02:30|107.11|105.11|107|105|107.11|105.11|107|105|0
1641553360000|2022-01-07 11:02:40|107.05|105.05|107.22|105.22|107.22|105.22|107.05|105.05|0
1641553370000|2022-01-07 11:02:50|107.05|105.05|107|105|107.05|105.05|107|105|0
1641553380000|2022-01-07 11:03:00|107.05|105.05|107|105|107.11|105.11|107|105|0
1641553390000|2022-01-07 11:03:10|107.05|105.05|107|105|107.11|105.11|107|105|0
1641553400000|2022-01-07 11:03:20|106.77|104.77|106.77|104.77|106.89|104.89|106.66|104.66|0
1641553410000|2022-01-07 11:03:30|106.89|104.89|106.89|104.89|106.94|104.94|106.89|104.89|0
1641553430000|2022-01-07 11:03:50|106.83|104.83|106.83|104.83|106.83|104.83|106.83|104.83|0
1641553440000|2022-01-07 11:04:00|107|105|106.89|104.89|107|105|106.89|104.89|0
1641553450000|2022-01-07 11:04:10|107|105|107.05|105.05|107.05|105.05|107|105|0
1641553460000|2022-01-07 11:04:20|107|105|107.22|105.22|107.22|105.22|107|105|0
1641553470000|2022-01-07 11:04:30|107.11|105.11|107|105|107.11|105.11|107|105|0
1641553480000|2022-01-07 11:04:40|107.05|105.05|107|105|107.05|105.05|107|105|0
1641553490000|2022-01-07 11:04:50|107.11|105.11|107.11|105.11|107.11|105.11|107.11|105.11|0
1641553500000|2022-01-07 11:05:00|107.22|105.22|107|105|107.22|105.22|107|105|0
1641553510000|2022-01-07 11:05:10|106.88|104.88|106.88|104.88|106.88|104.88|106.88|104.88|0
1641553520000|2022-01-07 11:05:20|106.94|104.94|107|105|107|105|106.94|104.94|0
1641553530000|2022-01-07 11:05:30|107.05|105.05|107.05|105.05|107.05|105.05|107.05|105.05|0
1641553540000|2022-01-07 11:05:40|107|105|106.88|104.88|107|105|106.88|104.88|0
1641553550000|2022-01-07 11:05:50|107|105|107.11|105.11|107.11|105.11|107|105|0
1641553560000|2022-01-07 11:06:00|107.22|105.22|107.33|105.33|107.33|105.33|107.11|105.11|0
1641553570000|2022-01-07 11:06:10|107.22|105.22|107.22|105.22|107.27|105.27|107.22|105.22|0
1641553580000|2022-01-07 11:06:20|107.33|105.33|107.33|105.33|107.44|105.44|107.33|105.33|0
1641553590000|2022-01-07 11:06:30|107.22|105.22|107.22|105.22|107.22|105.22|107.22|105.22|0
1641553620000|2022-01-07 11:07:00|107.33|105.33|107.22|105.22|107.33|105.33|107.22|105.22|0
1641553630000|2022-01-07 11:07:10|107.33|105.33|107.33|105.33|107.33|105.33|107.33|105.33|0
1641553650000|2022-01-07 11:07:30|107.22|105.22|107.22|105.22|107.33|105.33|107.22|105.22|0
1641553660000|2022-01-07 11:07:40|107.11|105.11|107.22|105.22|107.22|105.22|107.11|105.11|0
1641553670000|2022-01-07 11:07:50|107.33|105.33|107.33|105.33|107.33|105.33|107.33|105.33|0
1641553690000|2022-01-07 11:08:10|107.44|105.44|107.44|105.44|107.44|105.44|107.44|105.44|0
1641553700000|2022-01-07 11:08:20|107.56|105.56|107.56|105.56|107.56|105.56|107.56|105.56|0
1641553710000|2022-01-07 11:08:30|107.44|105.44|107.56|105.56|107.56|105.56|107.44|105.44|0
1641553720000|2022-01-07 11:08:40|107.67|105.67|107.56|105.56|107.67|105.67|107.56|105.56|0
1641553730000|2022-01-07 11:08:50|107.67|105.67|107.67|105.67|107.67|105.67|107.67|105.67|0
1641553740000|2022-01-07 11:09:00|107.78|105.78|107.78|105.78|107.78|105.78|107.78|105.78|0
1641553750000|2022-01-07 11:09:10|107.67|105.67|107.61|105.61|107.67|105.67|107.56|105.56|0
1641553760000|2022-01-07 11:09:20|107.67|105.67|107.67|105.67|107.67|105.67|107.67|105.67|0
1641553780000|2022-01-07 11:09:40|107.56|105.56|107.61|105.61|107.61|105.61|107.56|105.56|0
1641553790000|2022-01-07 11:09:50|107.56|105.56|107.67|105.67|107.67|105.67|107.56|105.56|0
1641553800000|2022-01-07 11:10:00|107.78|105.78|107.78|105.78|107.78|105.78|107.78|105.78|0
1641553810000|2022-01-07 11:10:10|107.89|105.89|107.55|105.55|107.89|105.89|107.55|105.55|0
1641553830000|2022-01-07 11:10:30|107.67|105.67|107.55|105.55|107.67|105.67|107.55|105.55|0
1641553860000|2022-01-07 11:11:00|107.61|105.61|107.61|105.61|107.67|105.67|107.55|105.55|0
1641553870000|2022-01-07 11:11:10|107.55|105.55|107.67|105.67|107.67|105.67|107.55|105.55|0
1641553920000|2022-01-07 11:12:00|107.55|105.55|107.55|105.55|107.55|105.55|107.55|105.55|0
1641553930000|2022-01-07 11:12:10|107.61|105.61|107.61|105.61|107.61|105.61|107.61|105.61|0
1641553940000|2022-01-07 11:12:20|107.78|105.78|107.78|105.78|107.78|105.78|107.67|105.67|0
1641553970000|2022-01-07 11:12:50|108|106|107.78|105.78|108|106|107.78|105.78|0
1641553980000|2022-01-07 11:13:00|107.67|105.67|107.55|105.55|107.67|105.67|107.55|105.55|0
1641554000000|2022-01-07 11:13:20|107.49|105.49|107.55|105.55|107.55|105.55|107.49|105.49|0
1641554010000|2022-01-07 11:13:30|107.44|105.44|107.33|105.33|107.44|105.44|107.33|105.33|0
1641554020000|2022-01-07 11:13:40|107.22|105.22|107.22|105.22|107.22|105.22|107.22|105.22|0
1641554030000|2022-01-07 11:13:50|107.1|105.1|107.1|105.1|107.1|105.1|107.1|105.1|0
1641554040000|2022-01-07 11:14:00|107.04|105.04|106.65|104.65|107.04|105.04|106.65|104.65|0
1641554050000|2022-01-07 11:14:10|106.71|104.71|106.65|104.65|106.71|104.71|106.65|104.65|0
1641554060000|2022-01-07 11:14:20|106.54|104.54|106.6|104.6|106.65|104.65|106.54|104.54|0
1641554070000|2022-01-07 11:14:30|106.54|104.54|106.54|104.54|106.54|104.54|106.54|104.54|0
1641554080000|2022-01-07 11:14:40|106.6|104.6|106.77|104.77|106.77|104.77|106.6|104.6|0
1641554090000|2022-01-07 11:14:50|106.88|104.88|106.99|104.99|106.99|104.99|106.88|104.88|0
1641554100000|2022-01-07 11:15:00|106.88|104.88|106.88|104.88|106.88|104.88|106.88|104.88|0
1641554110000|2022-01-07 11:15:10|106.82|104.82|106.88|104.88|106.88|104.88|106.82|104.82|0
1641554120000|2022-01-07 11:15:20|106.99|104.99|106.99|104.99|106.99|104.99|106.99|104.99|0
1641554130000|2022-01-07 11:15:30|107.1|105.1|107.1|105.1|107.1|105.1|107.1|105.1|0
1641554140000|2022-01-07 11:15:40|107.16|105.16|107.1|105.1|107.16|105.16|107.1|105.1|0
1641554150000|2022-01-07 11:15:50|107.16|105.16|107.44|105.44|107.44|105.44|107.16|105.16|0
1641554170000|2022-01-07 11:16:10|107.55|105.55|107.55|105.55|107.55|105.55|107.55|105.55|0
1641554180000|2022-01-07 11:16:20|107.44|105.44|107.66|105.66|107.66|105.66|107.44|105.44|0
1641554200000|2022-01-07 11:16:40|107.55|105.55|107.66|105.66|107.66|105.66|107.55|105.55|0
1641554210000|2022-01-07 11:16:50|107.78|105.78|107.78|105.78|107.78|105.78|107.78|105.78|0
1641554230000|2022-01-07 11:17:10|107.89|105.89|107.89|105.89|107.89|105.89|107.89|105.89|0
1641554240000|2022-01-07 11:17:20|108|106|108.11|106.11|108.11|106.11|108|106|0
1641554250000|2022-01-07 11:17:30|108|106|108.23|106.23|108.23|106.23|108|106|0
1641554260000|2022-01-07 11:17:40|108.28|106.28|108.11|106.11|108.28|106.28|108.11|106.11|0
1641554280000|2022-01-07 11:18:00|108|106|107.89|105.89|108|106|107.89|105.89|0
1641554290000|2022-01-07 11:18:10|107.77|105.77|107.77|105.77|107.77|105.77|107.77|105.77|0
1641554300000|2022-01-07 11:18:20|107.83|105.83|108|106|108|106|107.83|105.83|0
1641554310000|2022-01-07 11:18:30|108.11|106.11|108.11|106.11|108.11|106.11|108.11|106.11|0
1641554320000|2022-01-07 11:18:40|108.23|106.23|108.17|106.17|108.23|106.23|108.11|106.11|0
1641554330000|2022-01-07 11:18:50|108.23|106.23|108.11|106.11|108.23|106.23|108.11|106.11|0
1641554340000|2022-01-07 11:19:00|108.23|106.23|108.23|106.23|108.23|106.23|108.11|106.11|0
1641554360000|2022-01-07 11:19:20|108.34|106.34|108.34|106.34|108.34|106.34|108.34|106.34|0
1641554370000|2022-01-07 11:19:30|108.23|106.23|108.23|106.23|108.23|106.23|108.23|106.23|0
1641554380000|2022-01-07 11:19:40|108.17|106.17|108.17|106.17|108.17|106.17|108.17|106.17|0
1641554390000|2022-01-07 11:19:50|108.22|106.22|108.11|106.11|108.22|106.22|108.11|106.11|0
1641554400000|2022-01-07 11:20:00|108.17|106.17|108.22|106.22|108.22|106.22|108.11|106.11|0
1641554410000|2022-01-07 11:20:10|108.28|106.28|108.34|106.34|108.34|106.34|108.28|106.28|0
1641554420000|2022-01-07 11:20:20|108.45|106.45|108.45|106.45|108.45|106.45|108.45|106.45|0
1641554430000|2022-01-07 11:20:30|108.56|106.56|108.68|106.68|108.68|106.68|108.56|106.56|0
1641554440000|2022-01-07 11:20:40|108.56|106.56|108.34|106.34|108.56|106.56|108.34|106.34|0
1641554470000|2022-01-07 11:21:10|108.22|106.22|108.22|106.22|108.22|106.22|108.22|106.22|0
1641554500000|2022-01-07 11:21:40|108.11|106.11|108|106|108.11|106.11|108|106|0
1641554510000|2022-01-07 11:21:50|108.11|106.11|108.11|106.11|108.11|106.11|108.11|106.11|0
1641554520000|2022-01-07 11:22:00|108|106|108.11|106.11|108.11|106.11|108|106|0
1641554530000|2022-01-07 11:22:10|108.22|106.22|108.16|106.16|108.22|106.22|108.16|106.16|0
1641554540000|2022-01-07 11:22:20|108.22|106.22|108.22|106.22|108.22|106.22|108.22|106.22|0
1641554550000|2022-01-07 11:22:30|108.34|106.34|108.34|106.34|108.34|106.34|108.34|106.34|0
1641554560000|2022-01-07 11:22:40|108.45|106.45|108.45|106.45|108.45|106.45|108.45|106.45|0
1641554570000|2022-01-07 11:22:50|108.34|106.34|108.22|106.22|108.39|106.39|108.22|106.22|0
1641554580000|2022-01-07 11:23:00|108.16|106.16|108.11|106.11|108.16|106.16|108.11|106.11|0
1641554590000|2022-01-07 11:23:10|108.16|106.16|108.45|106.45|108.45|106.45|108.16|106.16|0
1641554610000|2022-01-07 11:23:30|108.56|106.56|108.56|106.56|108.56|106.56|108.56|106.56|0
1641554620000|2022-01-07 11:23:40|108.67|106.67|108.67|106.67|108.67|106.67|108.67|106.67|0
1641554630000|2022-01-07 11:23:50|108.56|106.56|108.56|106.56|108.67|106.67|108.56|106.56|0
1641554640000|2022-01-07 11:24:00|108.67|106.67|108.62|106.62|108.67|106.67|108.62|106.62|0
1641554650000|2022-01-07 11:24:10|108.67|106.67|108.56|106.56|108.67|106.67|108.56|106.56|0
1641554660000|2022-01-07 11:24:20|108.45|106.45|108.45|106.45|108.45|106.45|108.45|106.45|0
1641554670000|2022-01-07 11:24:30|108.33|106.33|108.33|106.33|108.33|106.33|108.22|106.22|0
1641554680000|2022-01-07 11:24:40|108.22|106.22|108.33|106.33|108.33|106.33|108.22|106.22|0
1641554700000|2022-01-07 11:25:00|108.22|106.22|108.33|106.33|108.33|106.33|108.22|106.22|0
1641554710000|2022-01-07 11:25:10|108.28|106.28|108.33|106.33|108.33|106.33|108.28|106.28|0
1641554720000|2022-01-07 11:25:20|108.22|106.22|108.33|106.33|108.33|106.33|108.22|106.22|0
1641554730000|2022-01-07 11:25:30|108.22|106.22|108.22|106.22|108.22|106.22|108.22|106.22|0
1641554740000|2022-01-07 11:25:40|108.28|106.28|108.45|106.45|108.45|106.45|108.28|106.28|0
1641554750000|2022-01-07 11:25:50|108.67|106.67|108.79|106.79|108.79|106.79|108.67|106.67|0
1641554760000|2022-01-07 11:26:00|108.67|106.67|108.56|106.56|108.67|106.67|108.56|106.56|0
1641554780000|2022-01-07 11:26:20|108.67|106.67|108.5|106.5|108.67|106.67|108.5|106.5|0
1641554790000|2022-01-07 11:26:30|108.45|106.45|108.56|106.56|108.56|106.56|108.45|106.45|0
1641554800000|2022-01-07 11:26:40|108.67|106.67|108.56|106.56|108.67|106.67|108.56|106.56|0
1641554810000|2022-01-07 11:26:50|108.67|106.67|108.79|106.79|108.79|106.79|108.56|106.56|0
1641554820000|2022-01-07 11:27:00|108.67|106.67|108.56|106.56|108.67|106.67|108.56|106.56|0
1641554830000|2022-01-07 11:27:10|108.45|106.45|108.11|106.11|108.45|106.45|108.11|106.11|0
1641554840000|2022-01-07 11:27:20|108.22|106.22|108.22|106.22|108.22|106.22|108.22|106.22|0
1641554850000|2022-01-07 11:27:30|108.33|106.33|108.33|106.33|108.33|106.33|108.22|106.22|0
1641554870000|2022-01-07 11:27:50|108.27|106.27|108.33|106.33|108.33|106.33|108.27|106.27|0
1641554880000|2022-01-07 11:28:00|108.45|106.45|108.33|106.33|108.45|106.45|108.33|106.33|0
1641554900000|2022-01-07 11:28:20|108.27|106.27|108.27|106.27|108.27|106.27|108.27|106.27|0
1641554910000|2022-01-07 11:28:30|108.33|106.33|108.33|106.33|108.33|106.33|108.22|106.22|0
1641554920000|2022-01-07 11:28:40|108.22|106.22|108.27|106.27|108.27|106.27|108.22|106.22|0
1641554930000|2022-01-07 11:28:50|108.22|106.22|108.33|106.33|108.33|106.33|108.22|106.22|0
1641554940000|2022-01-07 11:29:00|108.22|106.22|108.22|106.22|108.22|106.22|108.22|106.22|0
1641554950000|2022-01-07 11:29:10|108.11|106.11|108.11|106.11|108.11|106.11|108.11|106.11|0
1641554980000|2022-01-07 11:29:40|108.22|106.22|108.22|106.22|108.22|106.22|108.22|106.22|0
1641554990000|2022-01-07 11:29:50|108.11|106.11|108.22|106.22|108.22|106.22|108.11|106.11|0
1641555000000|2022-01-07 11:30:00|108.33|106.33|108.33|106.33|108.33|106.33|108.27|106.27|0
1641555010000|2022-01-07 11:30:10|108.27|106.27|108.22|106.22|108.27|106.27|108.22|106.22|0
1641555020000|2022-01-07 11:30:20|108.11|106.11|108.11|106.11|108.11|106.11|108.11|106.11|0
1641555030000|2022-01-07 11:30:30|108.22|106.22|108.22|106.22|108.22|106.22|108.22|106.22|0
1641555040000|2022-01-07 11:30:40|108.33|106.33|108.44|106.44|108.44|106.44|108.33|106.33|0
1641555070000|2022-01-07 11:31:10|108.33|106.33|108.44|106.44|108.44|106.44|108.33|106.33|0
1641555080000|2022-01-07 11:31:20|108.22|106.22|108.33|106.33|108.33|106.33|108.22|106.22|0
1641555090000|2022-01-07 11:31:30|108.38|106.38|108.33|106.33|108.44|106.44|108.33|106.33|0
1641555100000|2022-01-07 11:31:40|108.38|106.38|108.38|106.38|108.38|106.38|108.38|106.38|0
1641555110000|2022-01-07 11:31:50|108.44|106.44|108.33|106.33|108.44|106.44|108.33|106.33|0
1641555120000|2022-01-07 11:32:00|108.38|106.38|108.22|106.22|108.44|106.44|108.22|106.22|0
1641555130000|2022-01-07 11:32:10|108.1|106.1|107.65|105.65|108.1|106.1|107.65|105.65|0
1641555140000|2022-01-07 11:32:20|107.77|105.77|107.71|105.71|107.77|105.77|107.65|105.65|0
1641555150000|2022-01-07 11:32:30|107.65|105.65|107.59|105.59|107.77|105.77|107.59|105.59|0
1641555160000|2022-01-07 11:32:40|107.65|105.65|107.77|105.77|107.77|105.77|107.65|105.65|0
1641555170000|2022-01-07 11:32:50|107.88|105.88|108.04|106.04|108.1|106.1|107.88|105.88|0
1641555180000|2022-01-07 11:33:00|107.99|105.99|108.1|106.1|108.1|106.1|107.99|105.99|0
1641555190000|2022-01-07 11:33:10|108.04|106.04|107.99|105.99|108.04|106.04|107.99|105.99|0
1641555200000|2022-01-07 11:33:20|108.1|106.1|108.1|106.1|108.1|106.1|108.1|106.1|0
1641555210000|2022-01-07 11:33:30|108.22|106.22|108.16|106.16|108.22|106.22|108.1|106.1|0
1641555220000|2022-01-07 11:33:40|108.1|106.1|108.33|106.33|108.33|106.33|108.1|106.1|0
1641555230000|2022-01-07 11:33:50|108.22|106.22|108.33|106.33|108.33|106.33|108.22|106.22|0
1641555240000|2022-01-07 11:34:00|108.22|106.22|108.27|106.27|108.27|106.27|108.22|106.22|0
1641555250000|2022-01-07 11:34:10|108.33|106.33|108.55|106.55|108.67|106.67|108.33|106.33|0
1641555260000|2022-01-07 11:34:20|108.67|106.67|108.61|106.61|108.67|106.67|108.61|106.61|0
1641555270000|2022-01-07 11:34:30|108.67|106.67|108.55|106.55|108.67|106.67|108.55|106.55|0
1641555290000|2022-01-07 11:34:50|108.5|106.5|108.55|106.55|108.55|106.55|108.5|106.5|0
1641555300000|2022-01-07 11:35:00|108.44|106.44|108.44|106.44|108.44|106.44|108.44|106.44|0
1641555310000|2022-01-07 11:35:10|108.33|106.33|108.44|106.44|108.44|106.44|108.33|106.33|0
1641555320000|2022-01-07 11:35:20|108.5|106.5|108.33|106.33|108.5|106.5|108.33|106.33|0
1641555330000|2022-01-07 11:35:30|108.44|106.44|108.44|106.44|108.44|106.44|108.38|106.38|0
1641555350000|2022-01-07 11:35:50|108.33|106.33|108.33|106.33|108.33|106.33|108.21|106.21|0
1641555360000|2022-01-07 11:36:00|108.27|106.27|108.27|106.27|108.27|106.27|108.27|106.27|0
1641555370000|2022-01-07 11:36:10|108.21|106.21|108.21|106.21|108.21|106.21|108.16|106.16|0
1641555380000|2022-01-07 11:36:20|108.16|106.16|108.1|106.1|108.16|106.16|108.1|106.1|0
1641555390000|2022-01-07 11:36:30|107.88|105.88|107.93|105.93|107.93|105.93|107.88|105.88|0
1641555400000|2022-01-07 11:36:40|107.99|105.99|107.99|105.99|107.99|105.99|107.99|105.99|0
1641555410000|2022-01-07 11:36:50|107.88|105.88|108.1|106.1|108.1|106.1|107.88|105.88|0
1641555420000|2022-01-07 11:37:00|107.93|105.93|107.88|105.88|107.93|105.93|107.88|105.88|0
1641555430000|2022-01-07 11:37:10|107.82|105.82|107.99|105.99|107.99|105.99|107.82|105.82|0
1641555440000|2022-01-07 11:37:20|107.88|105.88|107.88|105.88|107.88|105.88|107.88|105.88|0
1641555450000|2022-01-07 11:37:30|107.76|105.76|107.76|105.76|107.76|105.76|107.76|105.76|0
1641555460000|2022-01-07 11:37:40|107.7|105.7|107.7|105.7|107.7|105.7|107.7|105.7|0
1641555470000|2022-01-07 11:37:50|107.65|105.65|107.54|105.54|107.65|105.65|107.54|105.54|0
1641555480000|2022-01-07 11:38:00|107.65|105.65|107.54|105.54|107.65|105.65|107.54|105.54|0
1641555490000|2022-01-07 11:38:10|107.65|105.65|107.65|105.65|107.65|105.65|107.65|105.65|0
1641555500000|2022-01-07 11:38:20|107.54|105.54|107.31|105.31|107.54|105.54|107.31|105.31|0
1641555510000|2022-01-07 11:38:30|107.2|105.2|107.25|105.25|107.25|105.25|107.2|105.2|0
1641555520000|2022-01-07 11:38:40|107.31|105.31|107.37|105.37|107.37|105.37|107.31|105.31|0
1641555530000|2022-01-07 11:38:50|107.42|105.42|107.54|105.54|107.65|105.65|107.42|105.42|0
1641555540000|2022-01-07 11:39:00|107.65|105.65|107.65|105.65|107.76|105.76|107.65|105.65|0
1641555550000|2022-01-07 11:39:10|107.59|105.59|107.65|105.65|107.65|105.65|107.54|105.54|0
1641555560000|2022-01-07 11:39:20|107.54|105.54|107.54|105.54|107.59|105.59|107.54|105.54|0
1641555580000|2022-01-07 11:39:40|107.48|105.48|107.48|105.48|107.48|105.48|107.48|105.48|0
1641555590000|2022-01-07 11:39:50|107.54|105.54|107.54|105.54|107.54|105.54|107.42|105.42|0
1641555600000|2022-01-07 11:40:00|107.42|105.42|107.42|105.42|107.42|105.42|107.42|105.42|0
1641555610000|2022-01-07 11:40:10|107.54|105.54|107.59|105.59|107.59|105.59|107.54|105.54|0
1641555620000|2022-01-07 11:40:20|107.65|105.65|107.65|105.65|107.65|105.65|107.65|105.65|0
1641555630000|2022-01-07 11:40:30|107.48|105.48|107.42|105.42|107.54|105.54|107.42|105.42|0
1641555640000|2022-01-07 11:40:40|107.31|105.31|107.2|105.2|107.31|105.31|107.2|105.2|0
1641555650000|2022-01-07 11:40:50|107.42|105.42|107.42|105.42|107.42|105.42|107.42|105.42|0
1641555660000|2022-01-07 11:41:00|107.31|105.31|107.36|105.36|107.36|105.36|107.31|105.31|0
1641555670000|2022-01-07 11:41:10|107.31|105.31|107.31|105.31|107.42|105.42|107.31|105.31|0
1641555680000|2022-01-07 11:41:20|107.36|105.36|107.42|105.42|107.42|105.42|107.31|105.31|0
1641555690000|2022-01-07 11:41:30|107.53|105.53|107.65|105.65|107.65|105.65|107.53|105.53|0
1641555730000|2022-01-07 11:42:10|107.59|105.59|107.76|105.76|107.76|105.76|107.59|105.59|0
1641555740000|2022-01-07 11:42:20|107.7|105.7|107.65|105.65|107.7|105.7|107.65|105.65|0
1641555750000|2022-01-07 11:42:30|107.7|105.7|107.7|105.7|107.7|105.7|107.7|105.7|0
1641555760000|2022-01-07 11:42:40|107.76|105.76|107.76|105.76|107.76|105.76|107.76|105.76|0
1641555770000|2022-01-07 11:42:50|107.87|105.87|107.87|105.87|107.87|105.87|107.87|105.87|0
1641555780000|2022-01-07 11:43:00|108.1|106.1|107.98|105.98|108.1|106.1|107.98|105.98|0
1641555800000|2022-01-07 11:43:20|108.04|106.04|108.1|106.1|108.1|106.1|107.98|105.98|0
1641555810000|2022-01-07 11:43:30|108.04|106.04|107.93|105.93|108.04|106.04|107.93|105.93|0
1641555820000|2022-01-07 11:43:40|107.87|105.87|107.98|105.98|107.98|105.98|107.87|105.87|0
1641555830000|2022-01-07 11:43:50|108.1|106.1|108.1|106.1|108.1|106.1|108.1|106.1|0
1641555850000|2022-01-07 11:44:10|108.04|106.04|107.87|105.87|108.04|106.04|107.87|105.87|0
1641555860000|2022-01-07 11:44:20|107.76|105.76|107.65|105.65|107.76|105.76|107.65|105.65|0
1641555880000|2022-01-07 11:44:40|107.7|105.7|107.7|105.7|107.7|105.7|107.7|105.7|0
1641555890000|2022-01-07 11:44:50|107.65|105.65|107.65|105.65|107.65|105.65|107.65|105.65|0
1641555900000|2022-01-07 11:45:00|107.64|105.64|107.64|105.64|107.64|105.64|107.64|105.64|0
1641555910000|2022-01-07 11:45:10|107.76|105.76|107.87|105.87|107.87|105.87|107.76|105.76|0
1641555920000|2022-01-07 11:45:20|107.98|105.98|107.92|105.92|107.98|105.98|107.92|105.92|0
1641555930000|2022-01-07 11:45:30|107.87|105.87|107.87|105.87|107.87|105.87|107.87|105.87|0
1641555940000|2022-01-07 11:45:40|107.98|105.98|107.87|105.87|107.98|105.98|107.87|105.87|0
1641555950000|2022-01-07 11:45:50|107.92|105.92|107.87|105.87|107.92|105.92|107.87|105.87|0
1641555960000|2022-01-07 11:46:00|107.98|105.98|107.98|105.98|107.98|105.98|107.98|105.98|0
1641555970000|2022-01-07 11:46:10|108.1|106.1|108.1|106.1|108.1|106.1|108.04|106.04|0
1641555980000|2022-01-07 11:46:20|107.98|105.98|108.09|106.09|108.1|106.1|107.98|105.98|0
1641555990000|2022-01-07 11:46:30|107.87|105.87|107.87|105.87|107.87|105.87|107.87|105.87|0
1641556010000|2022-01-07 11:46:50|107.81|105.81|107.76|105.76|107.81|105.81|107.76|105.76|0
1641556020000|2022-01-07 11:47:00|107.7|105.7|107.53|105.53|107.7|105.7|107.53|105.53|0
1641556030000|2022-01-07 11:47:10|107.64|105.64|107.53|105.53|107.64|105.64|107.53|105.53|0
1641556040000|2022-01-07 11:47:20|107.42|105.42|107.53|105.53|107.53|105.53|107.42|105.42|0
1641556060000|2022-01-07 11:47:40|107.64|105.64|107.53|105.53|107.64|105.64|107.53|105.53|0
1641556070000|2022-01-07 11:47:50|107.64|105.64|107.64|105.64|107.64|105.64|107.58|105.58|0
1641556080000|2022-01-07 11:48:00|107.53|105.53|107.53|105.53|107.53|105.53|107.53|105.53|0
1641556090000|2022-01-07 11:48:10|107.42|105.42|107.42|105.42|107.42|105.42|107.42|105.42|0
1641556100000|2022-01-07 11:48:20|107.47|105.47|107.31|105.31|107.47|105.47|107.31|105.31|0
1641556110000|2022-01-07 11:48:30|107.42|105.42|107.42|105.42|107.42|105.42|107.42|105.42|0
1641556130000|2022-01-07 11:48:50|107.53|105.53|107.53|105.53|107.53|105.53|107.53|105.53|0
1641556140000|2022-01-07 11:49:00|107.47|105.47|107.47|105.47|107.47|105.47|107.47|105.47|0
1641556150000|2022-01-07 11:49:10|107.42|105.42|107.47|105.47|107.47|105.47|107.42|105.42|0
1641556160000|2022-01-07 11:49:20|107.53|105.53|107.3|105.3|107.53|105.53|107.3|105.3|0
1641556170000|2022-01-07 11:49:30|107.42|105.42|107.47|105.47|107.53|105.53|107.42|105.42|0
1641556180000|2022-01-07 11:49:40|107.53|105.53|107.53|105.53|107.53|105.53|107.53|105.53|0
1641556190000|2022-01-07 11:49:50|107.64|105.64|107.42|105.42|107.64|105.64|107.42|105.42|0
1641556200000|2022-01-07 11:50:00|107.53|105.53|107.64|105.64|107.64|105.64|107.53|105.53|0
1641556210000|2022-01-07 11:50:10|107.47|105.47|107.53|105.53|107.53|105.53|107.47|105.47|0
1641556230000|2022-01-07 11:50:30|107.42|105.42|107.42|105.42|107.42|105.42|107.42|105.42|0
1641556240000|2022-01-07 11:50:40|107.36|105.36|107.42|105.42|107.42|105.42|107.36|105.36|0
1641556250000|2022-01-07 11:50:50|107.3|105.3|107.3|105.3|107.3|105.3|107.3|105.3|0
1641556300000|2022-01-07 11:51:40|107.19|105.19|106.97|104.97|107.19|105.19|106.97|104.97|0
1641556320000|2022-01-07 11:52:00|106.85|104.85|106.85|104.85|106.97|104.97|106.85|104.85|0
1641556330000|2022-01-07 11:52:10|106.97|104.97|106.97|104.97|106.97|104.97|106.97|104.97|0
1641556370000|2022-01-07 11:52:50|107.08|105.08|107.13|105.13|107.19|105.19|107.08|105.08|0
1641556380000|2022-01-07 11:53:00|107.08|105.08|107.19|105.19|107.19|105.19|106.97|104.97|0
1641556400000|2022-01-07 11:53:20|107.08|105.08|107.08|105.08|107.08|105.08|107.08|105.08|0
1641556410000|2022-01-07 11:53:30|107.19|105.19|107.19|105.19|107.19|105.19|107.19|105.19|0
1641556430000|2022-01-07 11:53:50|107.3|105.3|107.41|105.41|107.41|105.41|107.3|105.3|0
1641556440000|2022-01-07 11:54:00|107.3|105.3|107.36|105.36|107.41|105.41|107.3|105.3|0
1641556450000|2022-01-07 11:54:10|107.3|105.3|107.24|105.24|107.3|105.3|107.24|105.24|0
1641556460000|2022-01-07 11:54:20|107.19|105.19|107.19|105.19|107.19|105.19|107.19|105.19|0
1641556470000|2022-01-07 11:54:30|107.13|105.13|107.13|105.13|107.19|105.19|107.13|105.13|0
1641556480000|2022-01-07 11:54:40|107.08|105.08|106.96|104.96|107.08|105.08|106.96|104.96|0
1641556490000|2022-01-07 11:54:50|107.19|105.19|107.19|105.19|107.19|105.19|107.19|105.19|0
1641556500000|2022-01-07 11:55:00|107.08|105.08|107.08|105.08|107.19|105.19|107.08|105.08|0
1641556510000|2022-01-07 11:55:10|106.96|104.96|107.08|105.08|107.08|105.08|106.96|104.96|0
1641556540000|2022-01-07 11:55:40|107.19|105.19|107.19|105.19|107.19|105.19|107.19|105.19|0
1641556550000|2022-01-07 11:55:50|107.3|105.3|107.3|105.3|107.3|105.3|107.3|105.3|0
1641556560000|2022-01-07 11:56:00|107.41|105.41|107.41|105.41|107.41|105.41|107.41|105.41|0
1641556570000|2022-01-07 11:56:10|107.35|105.35|107.41|105.41|107.41|105.41|107.35|105.35|0
1641556590000|2022-01-07 11:56:30|107.47|105.47|107.64|105.64|107.64|105.64|107.47|105.47|0
1641556600000|2022-01-07 11:56:40|107.69|105.69|107.86|105.86|107.86|105.86|107.69|105.69|0
1641556620000|2022-01-07 11:57:00|107.92|105.92|107.52|105.52|107.92|105.92|107.52|105.52|0
1641556630000|2022-01-07 11:57:10|107.58|105.58|107.3|105.3|107.58|105.58|107.3|105.3|0
1641556640000|2022-01-07 11:57:20|107.35|105.35|107.3|105.3|107.35|105.35|107.3|105.3|0
1641556660000|2022-01-07 11:57:40|107.19|105.19|107.19|105.19|107.19|105.19|107.19|105.19|0
1641556670000|2022-01-07 11:57:50|107.13|105.13|107.07|105.07|107.13|105.13|107.07|105.07|0
1641556680000|2022-01-07 11:58:00|106.96|104.96|106.96|104.96|106.96|104.96|106.96|104.96|0
1641556690000|2022-01-07 11:58:10|107.07|105.07|106.74|104.74|107.07|105.07|106.68|104.68|0
1641556710000|2022-01-07 11:58:30|106.63|104.63|106.4|104.4|106.68|104.68|106.4|104.4|0
1641556720000|2022-01-07 11:58:40|106.51|104.51|106.4|104.4|106.51|104.51|106.4|104.4|0
1641556730000|2022-01-07 11:58:50|106.29|104.29|106.34|104.34|106.4|104.4|106.29|104.29|0
1641556740000|2022-01-07 11:59:00|106.4|104.4|106.07|104.07|106.4|104.4|106.07|104.07|0
1641556750000|2022-01-07 11:59:10|106.29|104.29|106.29|104.29|106.29|104.29|106.23|104.23|0
1641556760000|2022-01-07 11:59:20|106.18|104.18|106.12|104.12|106.18|104.18|106.07|104.07|0
1641556770000|2022-01-07 11:59:30|106.18|104.18|106.07|104.07|106.18|104.18|106.07|104.07|0
1641556780000|2022-01-07 11:59:40|105.96|103.96|105.96|103.96|106.07|104.07|105.96|103.96|0
1641556790000|2022-01-07 11:59:50|105.84|103.84|105.62|103.62|105.84|103.84|105.62|103.62|0
1641556800000|2022-01-07 12:00:00|105.84|103.84|106.07|104.07|106.07|104.07|105.84|103.84|0
1641556810000|2022-01-07 12:00:10|105.96|103.96|106.29|104.29|106.34|104.34|105.96|103.96|0
1641556820000|2022-01-07 12:00:20|106.63|104.63|106.85|104.85|106.85|104.85|106.63|104.63|0
1641556830000|2022-01-07 12:00:30|106.9|104.9|106.85|104.85|106.9|104.9|106.85|104.85|0
1641556840000|2022-01-07 12:00:40|106.96|104.96|107.3|105.3|107.3|105.3|106.96|104.96|0
1641556850000|2022-01-07 12:00:50|107.41|105.41|107.52|105.52|107.58|105.58|107.41|105.41|0
1641556860000|2022-01-07 12:01:00|107.63|105.63|107.52|105.52|107.75|105.75|107.52|105.52|0
1641556870000|2022-01-07 12:01:10|107.46|105.46|107.46|105.46|107.46|105.46|107.46|105.46|0
1641556880000|2022-01-07 12:01:20|107.41|105.41|107.41|105.41|107.41|105.41|107.3|105.3|0
1641556890000|2022-01-07 12:01:30|107.3|105.3|107.35|105.35|107.41|105.41|107.3|105.3|0
1641556900000|2022-01-07 12:01:40|107.3|105.3|107.3|105.3|107.41|105.41|107.3|105.3|0
1641556910000|2022-01-07 12:01:50|107.52|105.52|107.58|105.58|107.63|105.63|107.52|105.52|0
1641556920000|2022-01-07 12:02:00|107.75|105.75|107.75|105.75|107.75|105.75|107.63|105.63|0
1641556940000|2022-01-07 12:02:20|107.86|105.86|107.86|105.86|107.86|105.86|107.86|105.86|0
1641556950000|2022-01-07 12:02:30|107.75|105.75|107.75|105.75|107.97|105.97|107.75|105.75|0
1641556960000|2022-01-07 12:02:40|107.8|105.8|107.75|105.75|107.8|105.8|107.75|105.75|0
1641556970000|2022-01-07 12:02:50|107.86|105.86|107.75|105.75|107.86|105.86|107.75|105.75|0
1641556980000|2022-01-07 12:03:00|107.63|105.63|107.63|105.63|107.63|105.63|107.52|105.52|0
1641556990000|2022-01-07 12:03:10|107.75|105.75|107.69|105.69|107.75|105.75|107.63|105.63|0
1641557000000|2022-01-07 12:03:20|107.75|105.75|108.08|106.08|108.08|106.08|107.75|105.75|0
1641557010000|2022-01-07 12:03:30|108.03|106.03|107.97|105.97|108.03|106.03|107.97|105.97|0
1641557020000|2022-01-07 12:03:40|107.86|105.86|107.86|105.86|107.86|105.86|107.86|105.86|0
1641557030000|2022-01-07 12:03:50|107.8|105.8|107.75|105.75|107.8|105.8|107.75|105.75|0
1641557040000|2022-01-07 12:04:00|107.52|105.52|107.41|105.41|107.52|105.52|107.41|105.41|0
1641557050000|2022-01-07 12:04:10|107.52|105.52|107.41|105.41|107.52|105.52|107.41|105.41|0
1641557060000|2022-01-07 12:04:20|107.35|105.35|107.63|105.63|107.63|105.63|107.35|105.35|0
1641557070000|2022-01-07 12:04:30|107.75|105.75|107.75|105.75|107.75|105.75|107.69|105.69|0
1641557080000|2022-01-07 12:04:40|107.86|105.86|107.97|105.97|107.97|105.97|107.86|105.86|0
1641557090000|2022-01-07 12:04:50|108.02|106.02|107.74|105.74|108.02|106.02|107.74|105.74|0
1641557100000|2022-01-07 12:05:00|107.8|105.8|108.02|106.02|108.02|106.02|107.8|105.8|0
1641557110000|2022-01-07 12:05:10|107.97|105.97|108.02|106.02|108.08|106.08|107.97|105.97|0
1641557120000|2022-01-07 12:05:20|107.97|105.97|107.91|105.91|107.97|105.97|107.91|105.91|0
1641557130000|2022-01-07 12:05:30|107.97|105.97|107.86|105.86|107.97|105.97|107.86|105.86|0
1641557140000|2022-01-07 12:05:40|107.97|105.97|107.86|105.86|107.97|105.97|107.86|105.86|0
1641557150000|2022-01-07 12:05:50|107.91|105.91|107.97|105.97|107.97|105.97|107.91|105.91|0
1641557160000|2022-01-07 12:06:00|108.08|106.08|108.14|106.14|108.2|106.2|108.08|106.08|0
1641557170000|2022-01-07 12:06:10|108.2|106.2|108.31|106.31|108.31|106.31|108.2|106.2|0
1641557180000|2022-01-07 12:06:20|108.42|106.42|108.53|106.53|108.53|106.53|108.42|106.42|0
1641557190000|2022-01-07 12:06:30|108.65|106.65|108.59|106.59|108.65|106.65|108.59|106.59|0
1641557200000|2022-01-07 12:06:40|108.53|106.53|108.42|106.42|108.53|106.53|108.42|106.42|0
1641557210000|2022-01-07 12:06:50|108.36|106.36|108.08|106.08|108.36|106.36|108.08|106.08|0
1641557220000|2022-01-07 12:07:00|108.02|106.02|108.08|106.08|108.08|106.08|108.02|106.02|0
1641557230000|2022-01-07 12:07:10|107.97|105.97|107.97|105.97|107.97|105.97|107.97|105.97|0
1641557240000|2022-01-07 12:07:20|107.86|105.86|107.74|105.74|107.86|105.86|107.74|105.74|0
1641557250000|2022-01-07 12:07:30|107.63|105.63|107.52|105.52|107.63|105.63|107.52|105.52|0
1641557260000|2022-01-07 12:07:40|107.57|105.57|107.41|105.41|107.57|105.57|107.41|105.41|0
1641557270000|2022-01-07 12:07:50|107.29|105.29|107.35|105.35|107.35|105.35|107.29|105.29|0
1641557280000|2022-01-07 12:08:00|107.18|105.18|107.07|105.07|107.18|105.18|107.07|105.07|0
1641557290000|2022-01-07 12:08:10|106.96|104.96|106.62|104.62|106.96|104.96|106.62|104.62|0
1641557300000|2022-01-07 12:08:20|106.51|104.51|106.51|104.51|106.51|104.51|106.51|104.51|0
1641557310000|2022-01-07 12:08:30|106.62|104.62|106.4|104.4|106.62|104.62|106.4|104.4|0
1641557320000|2022-01-07 12:08:40|106.51|104.51|106.62|104.62|106.62|104.62|106.51|104.51|0
1641557330000|2022-01-07 12:08:50|106.51|104.51|106.51|104.51|106.51|104.51|106.51|104.51|0
1641557340000|2022-01-07 12:09:00|106.56|104.56|106.56|104.56|106.62|104.62|106.51|104.51|0
1641557350000|2022-01-07 12:09:10|106.51|104.51|106.45|104.45|106.51|104.51|106.4|104.4|0
1641557360000|2022-01-07 12:09:20|106.51|104.51|106.51|104.51|106.51|104.51|106.4|104.4|0
1641557370000|2022-01-07 12:09:30|106.4|104.4|106.4|104.4|106.51|104.51|106.4|104.4|0
1641557380000|2022-01-07 12:09:40|106.51|104.51|106.4|104.4|106.51|104.51|106.4|104.4|0
1641557390000|2022-01-07 12:09:50|106.45|104.45|106.51|104.51|106.51|104.51|106.45|104.45|0
1641557400000|2022-01-07 12:10:00|106.45|104.45|106.45|104.45|106.45|104.45|106.45|104.45|0
1641557410000|2022-01-07 12:10:10|106.4|104.4|106.4|104.4|106.4|104.4|106.28|104.28|0
1641557420000|2022-01-07 12:10:20|106.28|104.28|106.06|104.06|106.28|104.28|106.06|104.06|0
1641557430000|2022-01-07 12:10:30|106.17|104.17|106.28|104.28|106.28|104.28|106.17|104.17|0
1641557450000|2022-01-07 12:10:50|106.17|104.17|106.28|104.28|106.28|104.28|106.17|104.17|0
1641557460000|2022-01-07 12:11:00|106.17|104.17|106.51|104.51|106.51|104.51|106.17|104.17|0
1641557470000|2022-01-07 12:11:10|106.45|104.45|106.51|104.51|106.51|104.51|106.45|104.45|0
1641557480000|2022-01-07 12:11:20|106.45|104.45|106.39|104.39|106.45|104.45|106.39|104.39|0
1641557490000|2022-01-07 12:11:30|106.51|104.51|106.51|104.51|106.51|104.51|106.51|104.51|0
1641557500000|2022-01-07 12:11:40|106.39|104.39|106.28|104.28|106.39|104.39|106.28|104.28|0
1641557540000|2022-01-07 12:12:20|106.39|104.39|106.39|104.39|106.39|104.39|106.28|104.28|0
1641557550000|2022-01-07 12:12:30|106.28|104.28|106.51|104.51|106.51|104.51|106.28|104.28|0
1641557560000|2022-01-07 12:12:40|106.39|104.39|106.51|104.51|106.51|104.51|106.39|104.39|0
1641557570000|2022-01-07 12:12:50|106.45|104.45|106.45|104.45|106.45|104.45|106.45|104.45|0
1641557580000|2022-01-07 12:13:00|106.51|104.51|106.39|104.39|106.51|104.51|106.39|104.39|0
1641557590000|2022-01-07 12:13:10|106.34|104.34|106.39|104.39|106.39|104.39|106.34|104.34|0
1641557600000|2022-01-07 12:13:20|106.51|104.51|106.5|104.5|106.51|104.51|106.5|104.5|0
1641557610000|2022-01-07 12:13:30|106.17|104.17|106.06|104.06|106.17|104.17|106.06|104.06|0
1641557620000|2022-01-07 12:13:40|106.17|104.17|106.17|104.17|106.17|104.17|106.11|104.11|0
1641557640000|2022-01-07 12:14:00|105.95|103.95|105.95|103.95|105.95|103.95|105.95|103.95|0
1641557650000|2022-01-07 12:14:10|105.84|103.84|105.89|103.89|105.89|103.89|105.84|103.84|0
1641557660000|2022-01-07 12:14:20|106.06|104.06|106.17|104.17|106.17|104.17|106.06|104.06|0
1641557670000|2022-01-07 12:14:30|106.39|104.39|106.39|104.39|106.39|104.39|106.39|104.39|0
1641557690000|2022-01-07 12:14:50|106.28|104.28|106.39|104.39|106.39|104.39|106.28|104.28|0
1641557700000|2022-01-07 12:15:00|106.28|104.28|106.28|104.28|106.28|104.28|106.28|104.28|0
1641557720000|2022-01-07 12:15:20|106.17|104.17|106.28|104.28|106.28|104.28|106.17|104.17|0
1641557740000|2022-01-07 12:15:40|106.39|104.39|106.5|104.5|106.5|104.5|106.39|104.39|0
1641557750000|2022-01-07 12:15:50|106.39|104.39|106.5|104.5|106.5|104.5|106.39|104.39|0
1641557780000|2022-01-07 12:16:20|106.73|104.73|106.73|104.73|106.73|104.73|106.73|104.73|0
1641557790000|2022-01-07 12:16:30|106.84|104.84|106.61|104.61|106.84|104.84|106.61|104.61|0
1641557810000|2022-01-07 12:16:50|106.73|104.73|106.73|104.73|106.73|104.73|106.73|104.73|0
1641557820000|2022-01-07 12:17:00|106.61|104.61|106.61|104.61|106.61|104.61|106.61|104.61|0
1641557830000|2022-01-07 12:17:10|106.73|104.73|106.73|104.73|106.73|104.73|106.73|104.73|0
1641557840000|2022-01-07 12:17:20|106.84|104.84|106.84|104.84|106.84|104.84|106.84|104.84|0
1641557850000|2022-01-07 12:17:30|106.73|104.73|106.84|104.84|106.84|104.84|106.73|104.73|0
1641557880000|2022-01-07 12:18:00|106.73|104.73|106.73|104.73|106.73|104.73|106.73|104.73|0
1641557890000|2022-01-07 12:18:10|106.61|104.61|106.61|104.61|106.61|104.61|106.61|104.61|0
1641557900000|2022-01-07 12:18:20|106.67|104.67|106.56|104.56|106.67|104.67|106.56|104.56|0
1641557910000|2022-01-07 12:18:30|106.61|104.61|106.89|104.89|106.89|104.89|106.61|104.61|0
1641557920000|2022-01-07 12:18:40|106.95|104.95|106.95|104.95|106.95|104.95|106.95|104.95|0
1641557930000|2022-01-07 12:18:50|107.06|105.06|107.06|105.06|107.06|105.06|107.06|105.06|0
1641557940000|2022-01-07 12:19:00|106.95|104.95|106.95|104.95|106.95|104.95|106.95|104.95|0
1641557950000|2022-01-07 12:19:10|107.06|105.06|106.95|104.95|107.06|105.06|106.95|104.95|0
1641557960000|2022-01-07 12:19:20|106.84|104.84|106.95|104.95|106.95|104.95|106.84|104.84|0
1641557970000|2022-01-07 12:19:30|107.06|105.06|107.17|105.17|107.17|105.17|107.06|105.06|0
1641557980000|2022-01-07 12:19:40|107.06|105.06|107.06|105.06|107.06|105.06|107.06|105.06|0
1641557990000|2022-01-07 12:19:50|106.95|104.95|106.95|104.95|106.95|104.95|106.95|104.95|0
1641558000000|2022-01-07 12:20:00|106.67|104.67|106.61|104.61|106.67|104.67|106.5|104.5|0
1641558010000|2022-01-07 12:20:10|106.72|104.72|106.72|104.72|106.72|104.72|106.72|104.72|0
1641558020000|2022-01-07 12:20:20|106.61|104.61|106.72|104.72|106.72|104.72|106.61|104.61|0
1641558030000|2022-01-07 12:20:30|106.61|104.61|106.61|104.61|106.61|104.61|106.61|104.61|0
1641558040000|2022-01-07 12:20:40|106.72|104.72|106.61|104.61|106.72|104.72|106.61|104.61|0
1641558050000|2022-01-07 12:20:50|106.39|104.39|106.39|104.39|106.5|104.5|106.28|104.28|0
1641558060000|2022-01-07 12:21:00|106.5|104.5|106.39|104.39|106.5|104.5|106.39|104.39|0
1641558070000|2022-01-07 12:21:10|106.5|104.5|106.28|104.28|106.5|104.5|106.28|104.28|0
1641558080000|2022-01-07 12:21:20|106.39|104.39|106.39|104.39|106.39|104.39|106.39|104.39|0
1641558090000|2022-01-07 12:21:30|106.28|104.28|106.39|104.39|106.39|104.39|106.28|104.28|0
1641558110000|2022-01-07 12:21:50|106.61|104.61|106.39|104.39|106.72|104.72|106.39|104.39|0
1641558120000|2022-01-07 12:22:00|106.28|104.28|106.22|104.22|106.39|104.39|106.22|104.22|0
1641558130000|2022-01-07 12:22:10|106.16|104.16|106.05|104.05|106.16|104.16|105.99|103.99|0
1641558140000|2022-01-07 12:22:20|106.11|104.11|106.05|104.05|106.16|104.16|106.05|104.05|0
1641558150000|2022-01-07 12:22:30|105.94|103.94|106.05|104.05|106.05|104.05|105.94|103.94|0
1641558160000|2022-01-07 12:22:40|106.16|104.16|106.05|104.05|106.16|104.16|106.05|104.05|0
1641558170000|2022-01-07 12:22:50|105.99|103.99|106.05|104.05|106.05|104.05|105.99|103.99|0
1641558180000|2022-01-07 12:23:00|105.94|103.94|105.99|103.99|105.99|103.99|105.94|103.94|0
1641558190000|2022-01-07 12:23:10|106.05|104.05|105.88|103.88|106.05|104.05|105.88|103.88|0
1641558200000|2022-01-07 12:23:20|105.83|103.83|106.05|104.05|106.05|104.05|105.83|103.83|0
1641558210000|2022-01-07 12:23:30|106.16|104.16|106.05|104.05|106.16|104.16|106.05|104.05|0
1641558230000|2022-01-07 12:23:50|106.16|104.16|106.16|104.16|106.16|104.16|106.16|104.16|0
1641558250000|2022-01-07 12:24:10|106.27|104.27|106.27|104.27|106.27|104.27|106.27|104.27|0
1641558260000|2022-01-07 12:24:20|106.16|104.16|106.16|104.16|106.16|104.16|106.16|104.16|0
1641558270000|2022-01-07 12:24:30|106.05|104.05|106.16|104.16|106.16|104.16|106.05|104.05|0
1641558280000|2022-01-07 12:24:40|106.05|104.05|106.05|104.05|106.05|104.05|106.05|104.05|0
1641558290000|2022-01-07 12:24:50|106.16|104.16|106.16|104.16|106.16|104.16|106.16|104.16|0
1641558300000|2022-01-07 12:25:00|106.22|104.22|106.05|104.05|106.22|104.22|106.05|104.05|0
1641558310000|2022-01-07 12:25:10|106.16|104.16|106.16|104.16|106.16|104.16|106.16|104.16|0
1641558320000|2022-01-07 12:25:20|106.05|104.05|106.05|104.05|106.05|104.05|106.05|104.05|0
1641558340000|2022-01-07 12:25:40|105.94|103.94|105.83|103.83|105.94|103.94|105.83|103.83|0
1641558350000|2022-01-07 12:25:50|105.94|103.94|106.05|104.05|106.05|104.05|105.94|103.94|0
1641558360000|2022-01-07 12:26:00|105.94|103.94|105.94|103.94|105.94|103.94|105.94|103.94|0
1641558370000|2022-01-07 12:26:10|105.83|103.83|105.38|103.38|105.83|103.83|105.38|103.38|0
1641558380000|2022-01-07 12:26:20|105.6|103.6|105.38|103.38|105.6|103.6|105.38|103.38|0
1641558390000|2022-01-07 12:26:30|105.49|103.49|105.27|103.27|105.49|103.49|105.27|103.27|0
1641558400000|2022-01-07 12:26:40|105.38|103.38|105.27|103.27|105.38|103.38|105.27|103.27|0
1641558410000|2022-01-07 12:26:50|105.38|103.38|105.49|103.49|105.49|103.49|105.38|103.38|0
1641558420000|2022-01-07 12:27:00|105.6|103.6|105.38|103.38|105.6|103.6|105.38|103.38|0
1641558430000|2022-01-07 12:27:10|105.49|103.49|105.38|103.38|105.49|103.49|105.38|103.38|0
1641558450000|2022-01-07 12:27:30|105.16|103.16|105.27|103.27|105.49|103.49|105.16|103.16|0
1641558460000|2022-01-07 12:27:40|105.38|103.38|105.49|103.49|105.49|103.49|105.38|103.38|0
1641558470000|2022-01-07 12:27:50|105.38|103.38|105.38|103.38|105.38|103.38|105.38|103.38|0
1641558480000|2022-01-07 12:28:00|105.49|103.49|105.49|103.49|105.49|103.49|105.49|103.49|0
1641558490000|2022-01-07 12:28:10|105.6|103.6|105.49|103.49|105.6|103.6|105.49|103.49|0
1641558500000|2022-01-07 12:28:20|105.6|103.6|105.49|103.49|105.6|103.6|105.49|103.49|0
1641558510000|2022-01-07 12:28:30|105.27|103.27|105.38|103.38|105.38|103.38|105.27|103.27|0
1641558520000|2022-01-07 12:28:40|105.49|103.49|105.49|103.49|105.49|103.49|105.49|103.49|0
1641558530000|2022-01-07 12:28:50|105.6|103.6|105.71|103.71|105.71|103.71|105.6|103.6|0
1641558540000|2022-01-07 12:29:00|105.66|103.66|105.71|103.71|105.71|103.71|105.66|103.66|0
1641558550000|2022-01-07 12:29:10|105.94|103.94|105.83|103.83|105.94|103.94|105.83|103.83|0
1641558560000|2022-01-07 12:29:20|105.71|103.71|105.94|103.94|105.94|103.94|105.71|103.71|0
1641558570000|2022-01-07 12:29:30|105.83|103.83|105.94|103.94|105.94|103.94|105.83|103.83|0
1641558580000|2022-01-07 12:29:40|106.27|104.27|106.16|104.16|106.27|104.27|106.16|104.16|0
1641558590000|2022-01-07 12:29:50|106.27|104.27|106.27|104.27|106.27|104.27|106.27|104.27|0
1641558600000|2022-01-07 12:30:00|106.16|104.16|106.16|104.16|106.16|104.16|106.05|104.05|0
1641558610000|2022-01-07 12:30:10|106.27|104.27|106.27|104.27|106.27|104.27|106.27|104.27|0
1641558630000|2022-01-07 12:30:30|106.16|104.16|106.16|104.16|106.16|104.16|106.16|104.16|0
1641558640000|2022-01-07 12:30:40|106.05|104.05|106.05|104.05|106.05|104.05|106.05|104.05|0
1641558650000|2022-01-07 12:30:50|106.1|104.1|106.1|104.1|106.1|104.1|106.1|104.1|0
1641558660000|2022-01-07 12:31:00|106.05|104.05|106.27|104.27|106.27|104.27|106.05|104.05|0
1641558670000|2022-01-07 12:31:10|106.38|104.38|106.05|104.05|106.38|104.38|106.05|104.05|0
1641558680000|2022-01-07 12:31:20|106.16|104.16|106.16|104.16|106.16|104.16|106.16|104.16|0
1641558690000|2022-01-07 12:31:30|106.27|104.27|106.32|104.32|106.32|104.32|106.27|104.27|0
1641558700000|2022-01-07 12:31:40|106.38|104.38|106.49|104.49|106.49|104.49|106.38|104.38|0
1641558710000|2022-01-07 12:31:50|106.61|104.61|106.6|104.6|106.61|104.61|106.6|104.6|0
1641558720000|2022-01-07 12:32:00|106.72|104.72|106.72|104.72|106.83|104.83|106.72|104.72|0
1641558730000|2022-01-07 12:32:10|106.77|104.77|106.72|104.72|106.77|104.77|106.72|104.72|0
1641558740000|2022-01-07 12:32:20|106.6|104.6|106.6|104.6|106.66|104.66|106.6|104.6|0
1641558760000|2022-01-07 12:32:40|106.49|104.49|106.55|104.55|106.6|104.6|106.49|104.49|0
1641558770000|2022-01-07 12:32:50|106.94|104.94|106.72|104.72|106.94|104.94|106.72|104.72|0
1641558780000|2022-01-07 12:33:00|106.83|104.83|106.72|104.72|106.83|104.83|106.72|104.72|0
1641558790000|2022-01-07 12:33:10|106.6|104.6|106.6|104.6|106.6|104.6|106.6|104.6|0
1641558800000|2022-01-07 12:33:20|106.66|104.66|106.6|104.6|106.66|104.66|106.6|104.6|0
1641558810000|2022-01-07 12:33:30|106.77|104.77|106.72|104.72|106.77|104.77|106.72|104.72|0
1641558820000|2022-01-07 12:33:40|106.6|104.6|106.49|104.49|106.6|104.6|106.49|104.49|0
1641558830000|2022-01-07 12:33:50|106.38|104.38|106.38|104.38|106.38|104.38|106.38|104.38|0
1641558840000|2022-01-07 12:34:00|106.49|104.49|106.6|104.6|106.6|104.6|106.49|104.49|0
1641558850000|2022-01-07 12:34:10|106.49|104.49|106.49|104.49|106.49|104.49|106.49|104.49|0
1641558860000|2022-01-07 12:34:20|106.6|104.6|106.6|104.6|106.72|104.72|106.6|104.6|0
1641558870000|2022-01-07 12:34:30|106.66|104.66|106.66|104.66|106.72|104.72|106.6|104.6|0
1641558880000|2022-01-07 12:34:40|106.6|104.6|106.72|104.72|106.72|104.72|106.6|104.6|0
1641558890000|2022-01-07 12:34:50|106.71|104.71|106.71|104.71|106.71|104.71|106.71|104.71|0
1641558900000|2022-01-07 12:35:00|106.6|104.6|106.6|104.6|106.6|104.6|106.6|104.6|0
1641558910000|2022-01-07 12:35:10|106.49|104.49|106.49|104.49|106.54|104.54|106.49|104.49|0
1641558920000|2022-01-07 12:35:20|106.6|104.6|106.6|104.6|106.6|104.6|106.49|104.49|0
1641558930000|2022-01-07 12:35:30|106.71|104.71|106.38|104.38|106.71|104.71|106.38|104.38|0
1641558940000|2022-01-07 12:35:40|106.27|104.27|106.38|104.38|106.38|104.38|106.27|104.27|0
1641558960000|2022-01-07 12:36:00|106.27|104.27|106.27|104.27|106.27|104.27|106.21|104.21|0
1641558970000|2022-01-07 12:36:10|106.16|104.16|106.21|104.21|106.21|104.21|106.16|104.16|0
1641558980000|2022-01-07 12:36:20|106.27|104.27|106.27|104.27|106.27|104.27|106.27|104.27|0
1641558990000|2022-01-07 12:36:30|106.32|104.32|106.38|104.38|106.38|104.38|106.32|104.32|0
1641559010000|2022-01-07 12:36:50|106.27|104.27|106.27|104.27|106.27|104.27|106.27|104.27|0
1641559020000|2022-01-07 12:37:00|106.15|104.15|105.93|103.93|106.15|104.15|105.93|103.93|0
1641559040000|2022-01-07 12:37:20|106.04|104.04|106.04|104.04|106.04|104.04|106.04|104.04|0
1641559060000|2022-01-07 12:37:40|105.93|103.93|106.15|104.15|106.27|104.27|105.93|103.93|0
1641559080000|2022-01-07 12:38:00|106.04|104.04|105.87|103.87|106.04|104.04|105.87|103.87|0
1641559090000|2022-01-07 12:38:10|105.93|103.93|106.04|104.04|106.04|104.04|105.93|103.93|0
1641559110000|2022-01-07 12:38:30|105.93|103.93|105.82|103.82|105.93|103.93|105.82|103.82|0
1641559120000|2022-01-07 12:38:40|105.54|103.54|105.49|103.49|105.54|103.54|105.49|103.49|0
1641559130000|2022-01-07 12:38:50|105.37|103.37|105.32|103.32|105.37|103.37|105.32|103.32|0
1641559140000|2022-01-07 12:39:00|105.37|103.37|105.49|103.49|105.49|103.49|105.37|103.37|0
1641559150000|2022-01-07 12:39:10|105.43|103.43|105.26|103.26|105.43|103.43|105.26|103.26|0
1641559160000|2022-01-07 12:39:20|105.37|103.37|105.37|103.37|105.43|103.43|105.37|103.37|0
1641559170000|2022-01-07 12:39:30|105.49|103.49|105.6|103.6|105.6|103.6|105.49|103.49|0
1641559180000|2022-01-07 12:39:40|105.71|103.71|105.71|103.71|105.82|103.82|105.71|103.71|0
1641559190000|2022-01-07 12:39:50|105.82|103.82|105.71|103.71|105.93|103.93|105.71|103.71|0
1641559200000|2022-01-07 12:40:00|105.6|103.6|105.32|103.32|105.6|103.6|105.32|103.32|0
1641559210000|2022-01-07 12:40:10|105.37|103.37|105.48|103.48|105.48|103.48|105.37|103.37|0
1641559220000|2022-01-07 12:40:20|105.26|103.26|105.2|103.2|105.26|103.26|105.2|103.2|0
1641559230000|2022-01-07 12:40:30|105.15|103.15|105.04|103.04|105.15|103.15|105.04|103.04|0
1641559240000|2022-01-07 12:40:40|104.93|102.93|105.04|103.04|105.04|103.04|104.93|102.93|0
1641559250000|2022-01-07 12:40:50|104.93|102.93|104.93|102.93|104.93|102.93|104.93|102.93|0
1641559260000|2022-01-07 12:41:00|105.04|103.04|104.82|102.82|105.04|103.04|104.82|102.82|0
1641559270000|2022-01-07 12:41:10|104.6|102.6|104.82|102.82|104.82|102.82|104.6|102.6|0
1641559280000|2022-01-07 12:41:20|104.93|102.93|104.93|102.93|104.93|102.93|104.93|102.93|0
1641559290000|2022-01-07 12:41:30|104.87|102.87|104.93|102.93|104.93|102.93|104.87|102.87|0
1641559300000|2022-01-07 12:41:40|104.98|102.98|104.82|102.82|104.98|102.98|104.82|102.82|0
1641559310000|2022-01-07 12:41:50|104.93|102.93|104.82|102.82|104.93|102.93|104.82|102.82|0
1641559320000|2022-01-07 12:42:00|104.93|102.93|105.04|103.04|105.04|103.04|104.93|102.93|0
1641559330000|2022-01-07 12:42:10|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1641559340000|2022-01-07 12:42:20|105.71|103.71|105.71|103.71|105.71|103.71|105.71|103.71|0
1641559360000|2022-01-07 12:42:40|105.82|103.82|105.93|103.93|105.93|103.93|105.82|103.82|0
1641559370000|2022-01-07 12:42:50|105.71|103.71|105.82|103.82|105.82|103.82|105.71|103.71|0
1641559380000|2022-01-07 12:43:00|105.93|103.93|105.93|103.93|105.93|103.93|105.93|103.93|0
1641559390000|2022-01-07 12:43:10|105.82|103.82|105.82|103.82|105.82|103.82|105.82|103.82|0
1641559400000|2022-01-07 12:43:20|105.93|103.93|105.93|103.93|105.93|103.93|105.93|103.93|0
1641559430000|2022-01-07 12:43:50|105.82|103.82|105.82|103.82|105.87|103.87|105.82|103.82|0
1641559440000|2022-01-07 12:44:00|105.93|103.93|105.82|103.82|105.93|103.93|105.82|103.82|0
1641559450000|2022-01-07 12:44:10|105.7|103.7|105.7|103.7|105.7|103.7|105.7|103.7|0
1641559460000|2022-01-07 12:44:20|105.59|103.59|105.48|103.48|105.59|103.59|105.48|103.48|0
1641559470000|2022-01-07 12:44:30|105.37|103.37|105.31|103.31|105.37|103.37|105.26|103.26|0
1641559480000|2022-01-07 12:44:40|105.26|103.26|105.26|103.26|105.37|103.37|105.26|103.26|0
1641559490000|2022-01-07 12:44:50|105.37|103.37|105.31|103.31|105.37|103.37|105.26|103.26|0
1641559500000|2022-01-07 12:45:00|105.37|103.37|105.04|103.04|105.37|103.37|105.04|103.04|0
1641559510000|2022-01-07 12:45:10|105.15|103.15|105.26|103.26|105.26|103.26|105.15|103.15|0
1641559520000|2022-01-07 12:45:20|105.15|103.15|105.15|103.15|105.15|103.15|105.15|103.15|0
1641559530000|2022-01-07 12:45:30|105.26|103.26|105.15|103.15|105.26|103.26|105.15|103.15|0
1641559540000|2022-01-07 12:45:40|105.26|103.26|105.37|103.37|105.37|103.37|105.26|103.26|0
1641559550000|2022-01-07 12:45:50|105.31|103.31|105.37|103.37|105.37|103.37|105.31|103.31|0
1641559560000|2022-01-07 12:46:00|105.48|103.48|105.48|103.48|105.53|103.53|105.48|103.48|0
1641559570000|2022-01-07 12:46:10|105.53|103.53|105.7|103.7|105.7|103.7|105.53|103.53|0
1641559580000|2022-01-07 12:46:20|105.81|103.81|105.81|103.81|105.93|103.93|105.81|103.81|0
1641559590000|2022-01-07 12:46:30|105.93|103.93|105.93|103.93|105.93|103.93|105.81|103.81|0
1641559600000|2022-01-07 12:46:40|105.81|103.81|105.81|103.81|105.93|103.93|105.81|103.81|0
1641559610000|2022-01-07 12:46:50|105.76|103.76|105.76|103.76|105.76|103.76|105.76|103.76|0
1641559620000|2022-01-07 12:47:00|105.59|103.59|105.81|103.81|105.81|103.81|105.59|103.59|0
1641559630000|2022-01-07 12:47:10|105.7|103.7|105.81|103.81|105.81|103.81|105.7|103.7|0
1641559650000|2022-01-07 12:47:30|106.04|104.04|106.26|104.26|106.26|104.26|106.04|104.04|0
1641559660000|2022-01-07 12:47:40|106.15|104.15|106.15|104.15|106.15|104.15|106.15|104.15|0
1641559670000|2022-01-07 12:47:50|106.26|104.26|106.04|104.04|106.26|104.26|106.04|104.04|0
1641559680000|2022-01-07 12:48:00|105.92|103.92|105.81|103.81|105.92|103.92|105.81|103.81|0
1641559690000|2022-01-07 12:48:10|105.7|103.7|105.7|103.7|105.7|103.7|105.7|103.7|0
1641559700000|2022-01-07 12:48:20|105.81|103.81|105.81|103.81|105.92|103.92|105.81|103.81|0
1641559710000|2022-01-07 12:48:30|105.87|103.87|105.37|103.37|105.87|103.87|105.37|103.37|0
1641559720000|2022-01-07 12:48:40|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1641559740000|2022-01-07 12:49:00|105.59|103.59|105.81|103.81|105.81|103.81|105.59|103.59|0
1641559750000|2022-01-07 12:49:10|105.92|103.92|105.81|103.81|105.92|103.92|105.81|103.81|0
1641559760000|2022-01-07 12:49:20|105.92|103.92|105.81|103.81|105.92|103.92|105.81|103.81|0
1641559770000|2022-01-07 12:49:30|105.92|103.92|106.04|104.04|106.04|104.04|105.92|103.92|0
1641559780000|2022-01-07 12:49:40|105.81|103.81|105.7|103.7|105.81|103.81|105.7|103.7|0
1641559790000|2022-01-07 12:49:50|105.81|103.81|105.81|103.81|105.81|103.81|105.81|103.81|0
1641559810000|2022-01-07 12:50:10|105.7|103.7|105.81|103.81|105.81|103.81|105.7|103.7|0
1641559820000|2022-01-07 12:50:20|105.92|103.92|105.92|103.92|105.92|103.92|105.92|103.92|0
1641559830000|2022-01-07 12:50:30|105.87|103.87|106.03|104.03|106.03|104.03|105.87|103.87|0
1641559840000|2022-01-07 12:50:40|106.09|104.09|106.15|104.15|106.15|104.15|106.09|104.09|0
1641559850000|2022-01-07 12:50:50|106.03|104.03|106.15|104.15|106.15|104.15|106.03|104.03|0
1641559860000|2022-01-07 12:51:00|106.26|104.26|106.2|104.2|106.26|104.26|106.15|104.15|0
1641559870000|2022-01-07 12:51:10|106.26|104.26|106.37|104.37|106.37|104.37|106.26|104.26|0
1641559880000|2022-01-07 12:51:20|106.15|104.15|106.15|104.15|106.15|104.15|106.15|104.15|0
1641559890000|2022-01-07 12:51:30|106.26|104.26|106.15|104.15|106.26|104.26|106.15|104.15|0
1641559900000|2022-01-07 12:51:40|106.26|104.26|106.37|104.37|106.37|104.37|106.26|104.26|0
1641559910000|2022-01-07 12:51:50|106.26|104.26|106.26|104.26|106.31|104.31|106.26|104.26|0
1641559920000|2022-01-07 12:52:00|106.37|104.37|106.37|104.37|106.37|104.37|106.26|104.26|0
1641559930000|2022-01-07 12:52:10|106.26|104.26|106.2|104.2|106.26|104.26|106.15|104.15|0
1641559940000|2022-01-07 12:52:20|106.15|104.15|106.14|104.14|106.2|104.2|106.14|104.14|0
1641559960000|2022-01-07 12:52:40|106.09|104.09|106.14|104.14|106.14|104.14|106.03|104.03|0
1641559970000|2022-01-07 12:52:50|106.03|104.03|105.92|103.92|106.03|104.03|105.92|103.92|0
1641559980000|2022-01-07 12:53:00|106.03|104.03|106.14|104.14|106.14|104.14|106.03|104.03|0
1641560000000|2022-01-07 12:53:20|106.03|104.03|106.14|104.14|106.14|104.14|106.03|104.03|0
1641560030000|2022-01-07 12:53:50|106.2|104.2|106.14|104.14|106.2|104.2|106.14|104.14|0
1641560040000|2022-01-07 12:54:00|106.09|104.09|106.09|104.09|106.09|104.09|106.09|104.09|0
1641560050000|2022-01-07 12:54:10|106.03|104.03|106.14|104.14|106.14|104.14|106.03|104.03|0
1641560060000|2022-01-07 12:54:20|106.03|104.03|105.97|103.97|106.03|104.03|105.92|103.92|0
1641560070000|2022-01-07 12:54:30|106.03|104.03|106.26|104.26|106.26|104.26|105.92|103.92|0
1641560080000|2022-01-07 12:54:40|106.14|104.14|106.03|104.03|106.14|104.14|106.03|104.03|0
1641560090000|2022-01-07 12:54:50|105.92|103.92|105.81|103.81|106.03|104.03|105.81|103.81|0
1641560100000|2022-01-07 12:55:00|105.7|103.7|105.7|103.7|105.7|103.7|105.7|103.7|0
1641560110000|2022-01-07 12:55:10|105.59|103.59|105.59|103.59|105.59|103.59|105.59|103.59|0
1641560120000|2022-01-07 12:55:20|105.48|103.48|105.59|103.59|105.59|103.59|105.48|103.48|0
1641560140000|2022-01-07 12:55:40|105.64|103.64|105.36|103.36|105.7|103.7|105.36|103.36|0
1641560180000|2022-01-07 12:56:20|105.25|103.25|105.25|103.25|105.25|103.25|105.25|103.25|0
1641560190000|2022-01-07 12:56:30|105.31|103.31|105.25|103.25|105.31|103.31|105.25|103.25|0
1641560200000|2022-01-07 12:56:40|105.14|103.14|105.14|103.14|105.14|103.14|105.03|103.03|0
1641560210000|2022-01-07 12:56:50|105.03|103.03|105.03|103.03|105.03|103.03|105.03|103.03|0
1641560220000|2022-01-07 12:57:00|104.92|102.92|104.92|102.92|105.03|103.03|104.92|102.92|0
1641560230000|2022-01-07 12:57:10|105.03|103.03|105.03|103.03|105.03|103.03|105.03|103.03|0
1641560250000|2022-01-07 12:57:30|105.14|103.14|105.03|103.03|105.14|103.14|105.03|103.03|0
1641560260000|2022-01-07 12:57:40|104.92|102.92|104.92|102.92|104.92|102.92|104.92|102.92|0
1641560270000|2022-01-07 12:57:50|104.81|102.81|104.81|102.81|104.81|102.81|104.81|102.81|0
1641560280000|2022-01-07 12:58:00|104.7|102.7|104.7|102.7|104.81|102.81|104.7|102.7|0
1641560290000|2022-01-07 12:58:10|104.81|102.81|104.81|102.81|104.92|102.92|104.81|102.81|0
1641560300000|2022-01-07 12:58:20|104.92|102.92|104.92|102.92|104.92|102.92|104.92|102.92|0
1641560310000|2022-01-07 12:58:30|105.03|103.03|105.03|103.03|105.03|103.03|104.92|102.92|0
1641560320000|2022-01-07 12:58:40|104.92|102.92|105.14|103.14|105.14|103.14|104.92|102.92|0
1641560330000|2022-01-07 12:58:50|105.25|103.25|105.03|103.03|105.25|103.25|105.03|103.03|0
1641560340000|2022-01-07 12:59:00|104.92|102.92|104.92|102.92|104.92|102.92|104.92|102.92|0
1641560350000|2022-01-07 12:59:10|105.03|103.03|104.7|102.7|105.03|103.03|104.7|102.7|0
1641560360000|2022-01-07 12:59:20|104.48|102.48|104.25|102.25|104.48|102.48|104.25|102.25|0
1641560370000|2022-01-07 12:59:30|104.36|102.36|104.25|102.25|104.36|102.36|104.2|102.2|0
1641560380000|2022-01-07 12:59:40|104.36|102.36|104.36|102.36|104.59|102.59|104.36|102.36|0
1641560390000|2022-01-07 12:59:50|104.48|102.48|104.36|102.36|104.48|102.48|104.36|102.36|0
1641560400000|2022-01-07 13:00:00|104.48|102.48|104.92|102.92|104.92|102.92|104.48|102.48|0
1641560410000|2022-01-07 13:00:10|105.03|103.03|105.47|103.47|105.53|103.53|105.03|103.03|0
1641560420000|2022-01-07 13:00:20|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1641560430000|2022-01-07 13:00:30|105.47|103.47|105.25|103.25|105.47|103.47|105.25|103.25|0
1641560440000|2022-01-07 13:00:40|105.03|103.03|105.14|103.14|105.14|103.14|104.92|102.92|0
1641560450000|2022-01-07 13:00:50|105.03|103.03|105.03|103.03|105.03|103.03|105.03|103.03|0
1641560460000|2022-01-07 13:01:00|105.14|103.14|105.14|103.14|105.25|103.25|105.14|103.14|0
1641560470000|2022-01-07 13:01:10|105.03|103.03|105.03|103.03|105.03|103.03|104.92|102.92|0
1641560480000|2022-01-07 13:01:20|104.81|102.81|104.92|102.92|104.92|102.92|104.81|102.81|0
1641560490000|2022-01-07 13:01:30|104.81|102.81|104.81|102.81|104.81|102.81|104.81|102.81|0
1641560500000|2022-01-07 13:01:40|104.75|102.75|104.58|102.58|104.75|102.75|104.53|102.53|0
1641560510000|2022-01-07 13:01:50|104.69|102.69|104.47|102.47|104.69|102.69|104.47|102.47|0
1641560520000|2022-01-07 13:02:00|104.36|102.36|104.36|102.36|104.36|102.36|104.36|102.36|0
1641560530000|2022-01-07 13:02:10|104.58|102.58|104.58|102.58|104.58|102.58|104.58|102.58|0
1641560540000|2022-01-07 13:02:20|104.69|102.69|104.92|102.92|104.92|102.92|104.69|102.69|0
1641560550000|2022-01-07 13:02:30|104.81|102.81|104.81|102.81|104.81|102.81|104.69|102.69|0
1641560560000|2022-01-07 13:02:40|104.69|102.69|104.69|102.69|104.69|102.69|104.58|102.58|0
1641560570000|2022-01-07 13:02:50|104.58|102.58|104.58|102.58|104.58|102.58|104.58|102.58|0
1641560580000|2022-01-07 13:03:00|104.69|102.69|104.47|102.47|104.69|102.69|104.47|102.47|0
1641560590000|2022-01-07 13:03:10|104.36|102.36|104.36|102.36|104.36|102.36|104.36|102.36|0
1641560600000|2022-01-07 13:03:20|104.25|102.25|104.36|102.36|104.47|102.47|104.25|102.25|0
1641560610000|2022-01-07 13:03:30|104.47|102.47|104.25|102.25|104.47|102.47|104.25|102.25|0
1641560620000|2022-01-07 13:03:40|104.36|102.36|104.42|102.42|104.42|102.42|104.36|102.36|0
1641560630000|2022-01-07 13:03:50|104.47|102.47|104.25|102.25|104.47|102.47|104.25|102.25|0
1641560640000|2022-01-07 13:04:00|104.36|102.36|104.69|102.69|104.69|102.69|104.36|102.36|0
1641560650000|2022-01-07 13:04:10|104.58|102.58|104.58|102.58|104.58|102.58|104.58|102.58|0
1641560660000|2022-01-07 13:04:20|104.69|102.69|104.91|102.91|104.91|102.91|104.69|102.69|0
1641560670000|2022-01-07 13:04:30|104.8|102.8|104.8|102.8|104.8|102.8|104.69|102.69|0
1641560680000|2022-01-07 13:04:40|104.64|102.64|104.69|102.69|104.69|102.69|104.64|102.64|0
1641560700000|2022-01-07 13:05:00|104.97|102.97|104.8|102.8|104.97|102.97|104.69|102.69|0
1641560710000|2022-01-07 13:05:10|104.69|102.69|104.69|102.69|104.69|102.69|104.69|102.69|0
1641560720000|2022-01-07 13:05:20|104.8|102.8|104.69|102.69|104.8|102.8|104.69|102.69|0
1641560730000|2022-01-07 13:05:30|104.58|102.58|104.8|102.8|104.8|102.8|104.58|102.58|0
1641560740000|2022-01-07 13:05:40|104.91|102.91|104.69|102.69|104.91|102.91|104.69|102.69|0
1641560750000|2022-01-07 13:05:50|104.58|102.58|104.58|102.58|104.58|102.58|104.58|102.58|0
1641560760000|2022-01-07 13:06:00|104.36|102.36|104.69|102.69|104.8|102.8|104.36|102.36|0
1641560770000|2022-01-07 13:06:10|104.47|102.47|104.47|102.47|104.47|102.47|104.47|102.47|0
1641560780000|2022-01-07 13:06:20|104.58|102.58|104.58|102.58|104.58|102.58|104.58|102.58|0
1641560790000|2022-01-07 13:06:30|104.52|102.52|104.58|102.58|104.58|102.58|104.52|102.52|0
1641560800000|2022-01-07 13:06:40|104.91|102.91|104.91|102.91|104.91|102.91|104.91|102.91|0
1641560810000|2022-01-07 13:06:50|105.25|103.25|105.25|103.25|105.36|103.36|105.25|103.25|0
1641560820000|2022-01-07 13:07:00|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1641560830000|2022-01-07 13:07:10|105.58|103.58|105.58|103.58|105.58|103.58|105.47|103.47|0
1641560840000|2022-01-07 13:07:20|105.69|103.69|105.58|103.58|105.69|103.69|105.58|103.58|0
1641560850000|2022-01-07 13:07:30|105.69|103.69|105.69|103.69|105.69|103.69|105.69|103.69|0
1641560870000|2022-01-07 13:07:50|105.58|103.58|105.69|103.69|105.69|103.69|105.58|103.58|0
1641560880000|2022-01-07 13:08:00|105.58|103.58|105.8|103.8|105.8|103.8|105.58|103.58|0
1641560890000|2022-01-07 13:08:10|105.91|103.91|105.24|103.24|105.91|103.91|105.24|103.24|0
1641560900000|2022-01-07 13:08:20|105.36|103.36|105.58|103.58|105.58|103.58|105.36|103.36|0
1641560910000|2022-01-07 13:08:30|105.47|103.47|105.36|103.36|105.58|103.58|105.36|103.36|0
1641560920000|2022-01-07 13:08:40|105.24|103.24|105.24|103.24|105.24|103.24|105.24|103.24|0
1641560930000|2022-01-07 13:08:50|105.13|103.13|105.13|103.13|105.13|103.13|105.13|103.13|0
1641560940000|2022-01-07 13:09:00|105.02|103.02|104.91|102.91|105.08|103.08|104.91|102.91|0
1641560950000|2022-01-07 13:09:10|104.8|102.8|104.91|102.91|104.91|102.91|104.8|102.8|0
1641560960000|2022-01-07 13:09:20|104.8|102.8|104.69|102.69|104.8|102.8|104.69|102.69|0
1641560980000|2022-01-07 13:09:40|104.91|102.91|105.02|103.02|105.02|103.02|104.91|102.91|0
1641560990000|2022-01-07 13:09:50|105.13|103.13|105.13|103.13|105.13|103.13|105.13|103.13|0
1641561000000|2022-01-07 13:10:00|104.91|102.91|104.69|102.69|104.91|102.91|104.69|102.69|0
1641561010000|2022-01-07 13:10:10|104.8|102.8|105.13|103.13|105.13|103.13|104.8|102.8|0
1641561020000|2022-01-07 13:10:20|105.02|103.02|105.13|103.13|105.13|103.13|105.02|103.02|0
1641561040000|2022-01-07 13:10:40|105.24|103.24|105.24|103.24|105.24|103.24|105.13|103.13|0
1641561050000|2022-01-07 13:10:50|105.35|103.35|105.24|103.24|105.35|103.35|105.24|103.24|0
1641561070000|2022-01-07 13:11:10|105.19|103.19|105.02|103.02|105.24|103.24|105.02|103.02|0
1641561090000|2022-01-07 13:11:30|104.96|102.96|105.13|103.13|105.13|103.13|104.96|102.96|0
1641561100000|2022-01-07 13:11:40|105.24|103.24|105.24|103.24|105.35|103.35|105.24|103.24|0
1641561110000|2022-01-07 13:11:50|105.02|103.02|105.13|103.13|105.13|103.13|105.02|103.02|0
1641561120000|2022-01-07 13:12:00|105.07|103.07|105.02|103.02|105.13|103.13|105.02|103.02|0
1641561130000|2022-01-07 13:12:10|104.91|102.91|104.91|102.91|104.91|102.91|104.91|102.91|0
1641561140000|2022-01-07 13:12:20|105.02|103.02|104.91|102.91|105.02|103.02|104.91|102.91|0
1641561150000|2022-01-07 13:12:30|105.02|103.02|105.02|103.02|105.02|103.02|105.02|103.02|0
1641561160000|2022-01-07 13:12:40|105.13|103.13|105.35|103.35|105.35|103.35|105.13|103.13|0
1641561170000|2022-01-07 13:12:50|105.13|103.13|105.24|103.24|105.24|103.24|105.13|103.13|0
1641561180000|2022-01-07 13:13:00|105.35|103.35|105.24|103.24|105.35|103.35|105.13|103.13|0
1641561190000|2022-01-07 13:13:10|105.13|103.13|104.91|102.91|105.13|103.13|104.91|102.91|0
1641561200000|2022-01-07 13:13:20|105.02|103.02|105.02|103.02|105.02|103.02|104.91|102.91|0
1641561210000|2022-01-07 13:13:30|104.91|102.91|104.96|102.96|105.02|103.02|104.91|102.91|0
1641561220000|2022-01-07 13:13:40|105.02|103.02|104.8|102.8|105.02|103.02|104.8|102.8|0
1641561230000|2022-01-07 13:13:50|104.91|102.91|104.85|102.85|104.91|102.91|104.85|102.85|0
1641561240000|2022-01-07 13:14:00|104.91|102.91|104.8|102.8|104.91|102.91|104.8|102.8|0
1641561250000|2022-01-07 13:14:10|105.02|103.02|105.13|103.13|105.13|103.13|105.02|103.02|0
1641561260000|2022-01-07 13:14:20|105.02|103.02|105.13|103.13|105.13|103.13|105.02|103.02|0
1641561270000|2022-01-07 13:14:30|104.91|102.91|105.02|103.02|105.02|103.02|104.91|102.91|0
1641561280000|2022-01-07 13:14:40|104.96|102.96|104.91|102.91|105.13|103.13|104.91|102.91|0
1641561290000|2022-01-07 13:14:50|104.58|102.58|104.47|102.47|104.58|102.58|104.41|102.41|0
1641561300000|2022-01-07 13:15:00|104.58|102.58|104.8|102.8|104.8|102.8|104.58|102.58|0
1641561310000|2022-01-07 13:15:10|104.69|102.69|105.02|103.02|105.13|103.13|104.69|102.69|0
1641561320000|2022-01-07 13:15:20|105.24|103.24|105.13|103.13|105.24|103.24|105.02|103.02|0
1641561330000|2022-01-07 13:15:30|105.24|103.24|105.13|103.13|105.24|103.24|105.13|103.13|0
1641561340000|2022-01-07 13:15:40|105.24|103.24|105.24|103.24|105.24|103.24|105.13|103.13|0
1641561350000|2022-01-07 13:15:50|105.13|103.13|105.24|103.24|105.24|103.24|105.13|103.13|0
1641561360000|2022-01-07 13:16:00|105.02|103.02|104.58|102.58|105.02|103.02|104.58|102.58|0
1641561370000|2022-01-07 13:16:10|104.46|102.46|104.35|102.35|104.46|102.46|104.24|102.24|0
1641561380000|2022-01-07 13:16:20|104.13|102.13|104.35|102.35|104.35|102.35|104.13|102.13|0
1641561390000|2022-01-07 13:16:30|104.24|102.24|104.24|102.24|104.24|102.24|104.13|102.13|0
1641561400000|2022-01-07 13:16:40|104.46|102.46|104.02|102.02|104.46|102.46|104.02|102.02|0
1641561410000|2022-01-07 13:16:50|104.13|102.13|104.13|102.13|104.13|102.13|104.13|102.13|0
1641561420000|2022-01-07 13:17:00|104.24|102.24|104.13|102.13|104.24|102.24|104.13|102.13|0
1641561430000|2022-01-07 13:17:10|104.02|102.02|103.91|101.91|104.13|102.13|103.91|101.91|0
1641561440000|2022-01-07 13:17:20|104.02|102.02|104.02|102.02|104.02|102.02|104.02|102.02|0
1641561450000|2022-01-07 13:17:30|104.24|102.24|104.13|102.13|104.24|102.24|104.13|102.13|0
1641561470000|2022-01-07 13:17:50|104.24|102.24|104.35|102.35|104.35|102.35|104.24|102.24|0
1641561480000|2022-01-07 13:18:00|104.41|102.41|104.46|102.46|104.46|102.46|104.41|102.41|0
1641561490000|2022-01-07 13:18:10|104.68|102.68|104.68|102.68|104.68|102.68|104.68|102.68|0
1641561500000|2022-01-07 13:18:20|104.57|102.57|104.57|102.57|104.68|102.68|104.57|102.57|0
1641561520000|2022-01-07 13:18:40|104.46|102.46|104.46|102.46|104.46|102.46|104.35|102.35|0
1641561530000|2022-01-07 13:18:50|104.35|102.35|104.24|102.24|104.35|102.35|104.24|102.24|0
1641561540000|2022-01-07 13:19:00|104.35|102.35|104.35|102.35|104.35|102.35|104.35|102.35|0
1641561550000|2022-01-07 13:19:10|104.46|102.46|104.68|102.68|104.68|102.68|104.46|102.46|0
1641561560000|2022-01-07 13:19:20|104.57|102.57|104.57|102.57|104.57|102.57|104.57|102.57|0
1641561570000|2022-01-07 13:19:30|104.46|102.46|104.46|102.46|104.57|102.57|104.46|102.46|0
1641561580000|2022-01-07 13:19:40|104.35|102.35|104.24|102.24|104.35|102.35|104.24|102.24|0
1641561600000|2022-01-07 13:20:00|104.13|102.13|104.24|102.24|104.24|102.24|104.13|102.13|0
1641561610000|2022-01-07 13:20:10|104.35|102.35|104.24|102.24|104.35|102.35|104.13|102.13|0
1641561620000|2022-01-07 13:20:20|104.35|102.35|104.24|102.24|104.35|102.35|104.24|102.24|0
1641561630000|2022-01-07 13:20:30|104.13|102.13|104.24|102.24|104.24|102.24|104.13|102.13|0
1641561640000|2022-01-07 13:20:40|104.29|102.29|104.35|102.35|104.35|102.35|104.24|102.24|0
1641561650000|2022-01-07 13:20:50|104.24|102.24|104.24|102.24|104.24|102.24|104.24|102.24|0
1641561660000|2022-01-07 13:21:00|104.46|102.46|104.46|102.46|104.46|102.46|104.46|102.46|0
1641561670000|2022-01-07 13:21:10|104.57|102.57|104.57|102.57|104.57|102.57|104.57|102.57|0
1641561680000|2022-01-07 13:21:20|104.68|102.68|104.57|102.57|104.68|102.68|104.57|102.57|0
1641561690000|2022-01-07 13:21:30|104.24|102.24|104.24|102.24|104.35|102.35|104.24|102.24|0
1641561700000|2022-01-07 13:21:40|104.35|102.35|104.35|102.35|104.57|102.57|104.35|102.35|0
1641561710000|2022-01-07 13:21:50|104.24|102.24|103.91|101.91|104.24|102.24|103.91|101.91|0
1641561720000|2022-01-07 13:22:00|103.8|101.8|103.8|101.8|103.8|101.8|103.8|101.8|0
1641561730000|2022-01-07 13:22:10|103.91|101.91|103.69|101.69|103.91|101.91|103.69|101.69|0
1641561740000|2022-01-07 13:22:20|103.8|101.8|103.91|101.91|103.91|101.91|103.8|101.8|0
1641561750000|2022-01-07 13:22:30|103.8|101.8|103.91|101.91|103.91|101.91|103.8|101.8|0
1641561760000|2022-01-07 13:22:40|104.13|102.13|104.13|102.13|104.13|102.13|104.13|102.13|0
1641561770000|2022-01-07 13:22:50|104.24|102.24|104.02|102.02|104.24|102.24|104.02|102.02|0
1641561780000|2022-01-07 13:23:00|104.13|102.13|104.13|102.13|104.13|102.13|104.02|102.02|0
1641561790000|2022-01-07 13:23:10|104.24|102.24|104.02|102.02|104.24|102.24|104.02|102.02|0
1641561800000|2022-01-07 13:23:20|104.13|102.13|103.91|101.91|104.13|102.13|103.91|101.91|0
1641561810000|2022-01-07 13:23:30|104.02|102.02|103.91|101.91|104.02|102.02|103.91|101.91|0
1641561820000|2022-01-07 13:23:40|103.8|101.8|104.24|102.24|104.24|102.24|103.8|101.8|0
1641561830000|2022-01-07 13:23:50|104.13|102.13|104.24|102.24|104.24|102.24|104.13|102.13|0
1641561840000|2022-01-07 13:24:00|104.35|102.35|104.13|102.13|104.35|102.35|104.13|102.13|0
1641561850000|2022-01-07 13:24:10|104.02|102.02|104.24|102.24|104.24|102.24|104.02|102.02|0
1641561860000|2022-01-07 13:24:20|104.35|102.35|104.35|102.35|104.35|102.35|104.35|102.35|0
1641561870000|2022-01-07 13:24:30|104.46|102.46|104.35|102.35|104.46|102.46|104.35|102.35|0
1641561880000|2022-01-07 13:24:40|104.46|102.46|104.46|102.46|104.57|102.57|104.46|102.46|0
1641561890000|2022-01-07 13:24:50|104.57|102.57|104.35|102.35|104.57|102.57|104.35|102.35|0
1641561900000|2022-01-07 13:25:00|104.46|102.46|104.68|102.68|104.68|102.68|104.46|102.46|0
1641561910000|2022-01-07 13:25:10|104.79|102.79|104.46|102.46|104.79|102.79|104.46|102.46|0
1641561930000|2022-01-07 13:25:30|104.35|102.35|104.13|102.13|104.35|102.35|104.13|102.13|0
1641561940000|2022-01-07 13:25:40|104.24|102.24|104.35|102.35|104.35|102.35|104.24|102.24|0
1641561950000|2022-01-07 13:25:50|104.46|102.46|104.35|102.35|104.46|102.46|104.35|102.35|0
1641561960000|2022-01-07 13:26:00|104.46|102.46|104.46|102.46|104.46|102.46|104.46|102.46|0
1641561970000|2022-01-07 13:26:10|104.68|102.68|104.57|102.57|104.68|102.68|104.57|102.57|0
1641561980000|2022-01-07 13:26:20|104.35|102.35|104.46|102.46|104.46|102.46|104.35|102.35|0
1641561990000|2022-01-07 13:26:30|104.57|102.57|104.57|102.57|104.68|102.68|104.57|102.57|0
1641562000000|2022-01-07 13:26:40|104.68|102.68|104.62|102.62|104.68|102.68|104.62|102.62|0
1641562010000|2022-01-07 13:26:50|104.68|102.68|104.79|102.79|104.79|102.79|104.68|102.68|0
1641562020000|2022-01-07 13:27:00|104.73|102.73|104.79|102.79|104.79|102.79|104.68|102.68|0
1641562030000|2022-01-07 13:27:10|104.68|102.68|104.9|102.9|104.9|102.9|104.68|102.68|0
1641562040000|2022-01-07 13:27:20|104.79|102.79|104.68|102.68|104.79|102.79|104.68|102.68|0
1641562050000|2022-01-07 13:27:30|104.57|102.57|104.79|102.79|104.79|102.79|104.57|102.57|0
1641562060000|2022-01-07 13:27:40|104.9|102.9|105.01|103.01|105.01|103.01|104.79|102.79|0
1641562070000|2022-01-07 13:27:50|104.95|102.95|105.12|103.12|105.12|103.12|104.79|102.79|0
1641562080000|2022-01-07 13:28:00|104.9|102.9|104.95|102.95|104.95|102.95|104.9|102.9|0
1641562090000|2022-01-07 13:28:10|104.62|102.62|104.62|102.62|104.62|102.62|104.57|102.57|0
1641562100000|2022-01-07 13:28:20|104.73|102.73|104.73|102.73|104.73|102.73|104.73|102.73|0
1641562110000|2022-01-07 13:28:30|104.68|102.68|104.9|102.9|104.9|102.9|104.68|102.68|0
1641562120000|2022-01-07 13:28:40|104.95|102.95|105.12|103.12|105.23|103.23|104.95|102.95|0
1641562130000|2022-01-07 13:28:50|105.17|103.17|105.01|103.01|105.17|103.17|105.01|103.01|0
1641562140000|2022-01-07 13:29:00|105.12|103.12|104.62|102.62|105.12|103.12|104.62|102.62|0
1641562150000|2022-01-07 13:29:10|104.51|102.51|104.35|102.35|104.51|102.51|104.35|102.35|0
1641562160000|2022-01-07 13:29:20|104.24|102.24|104.4|102.4|104.4|102.4|104.18|102.18|0
1641562170000|2022-01-07 13:29:30|104.29|102.29|104.35|102.35|104.4|102.4|104.29|102.29|0
1641562180000|2022-01-07 13:29:40|104.46|102.46|104.84|102.84|104.84|102.84|104.46|102.46|0
1641562190000|2022-01-07 13:29:50|104.79|102.79|104.95|102.95|104.95|102.95|104.79|102.79|0
1641562200000|2022-01-07 13:30:00|104.68|102.68|107.18|105.18|107.18|105.18|104.68|102.68|0
1641562210000|2022-01-07 13:30:10|108.53|106.53|106.79|104.79|108.53|106.53|106.17|104.17|0
1641562220000|2022-01-07 13:30:20|106.34|104.34|106.68|104.68|106.79|104.79|105.84|103.84|0
1641562230000|2022-01-07 13:30:30|107.02|105.02|108.71|106.71|108.71|106.71|106.85|104.85|0
1641562240000|2022-01-07 13:30:40|108.25|106.25|108.48|106.48|108.53|106.53|108.14|106.14|0
1641562250000|2022-01-07 13:30:50|108.99|106.99|108.82|106.82|108.99|106.99|108.53|106.53|0
1641562260000|2022-01-07 13:31:00|107.13|105.13|107.97|105.97|108.14|106.14|107.13|105.13|0
1641562270000|2022-01-07 13:31:10|107.69|105.69|105.01|103.01|107.69|105.69|105.01|103.01|0
1641562280000|2022-01-07 13:31:20|105.12|103.12|104.68|102.68|105.73|103.73|104.68|102.68|0
1641562290000|2022-01-07 13:31:30|104.51|102.51|103.3|101.3|104.51|102.51|103.3|101.3|0
1641562300000|2022-01-07 13:31:40|102.81|100.81|102.59|100.59|102.81|100.81|102.26|100.26|0
1641562310000|2022-01-07 13:31:50|103.35|101.35|103.63|101.63|103.79|101.79|103.35|101.35|0
1641562320000|2022-01-07 13:32:00|104.23|102.23|103.08|101.08|104.23|102.23|103.08|101.08|0
1641562330000|2022-01-07 13:32:10|103.13|101.13|104.01|102.01|104.01|102.01|103.13|101.13|0
1641562340000|2022-01-07 13:32:20|104.34|102.34|102.92|100.92|104.34|102.34|102.92|100.92|0
1641562350000|2022-01-07 13:32:30|102.59|100.59|102.59|100.59|102.59|100.59|102.37|100.37|0
1641562360000|2022-01-07 13:32:40|102.81|100.81|102.7|100.7|102.81|100.81|102.59|100.59|0
1641562370000|2022-01-07 13:32:50|102.26|100.26|102.2|100.2|102.59|100.59|102.2|100.2|0
1641562380000|2022-01-07 13:33:00|102.26|100.26|103.13|101.13|103.13|101.13|102.26|100.26|0
1641562390000|2022-01-07 13:33:10|103.02|101.02|102.92|100.92|103.24|101.24|102.92|100.92|0
1641562400000|2022-01-07 13:33:20|102.37|100.37|102.26|100.26|102.37|100.37|102.26|100.26|0
1641562410000|2022-01-07 13:33:30|101.72|99.72|102.15|100.15|102.15|100.15|101.72|99.72|0
1641562420000|2022-01-07 13:33:40|102.75|100.75|103.02|101.02|103.02|101.02|102.75|100.75|0
1641562430000|2022-01-07 13:33:50|103.57|101.57|104.23|102.23|104.23|102.23|103.57|101.57|0
1641562440000|2022-01-07 13:34:00|104.12|102.12|103.24|101.24|104.12|102.12|102.81|100.81|0
1641562450000|2022-01-07 13:34:10|102.75|100.75|102.48|100.48|102.75|100.75|102.37|100.37|0
1641562460000|2022-01-07 13:34:20|101.82|99.82|101.82|99.82|101.93|99.93|101.39|99.39|0
1641562470000|2022-01-07 13:34:30|101.93|99.93|102.15|100.15|102.26|100.26|101.93|99.93|0
1641562480000|2022-01-07 13:34:40|102.26|100.26|102.48|100.48|102.59|100.59|102.26|100.26|0
1641562490000|2022-01-07 13:34:50|102.7|100.7|102.15|100.15|102.7|100.7|102.15|100.15|0
1641562500000|2022-01-07 13:35:00|102.37|100.37|102.04|100.04|102.37|100.37|102.04|100.04|0
1641562510000|2022-01-07 13:35:10|102.26|100.26|101.82|99.82|102.26|100.26|101.82|99.82|0
1641562520000|2022-01-07 13:35:20|102.09|100.09|101.93|99.93|102.09|100.09|101.93|99.93|0
1641562530000|2022-01-07 13:35:30|101.72|99.72|101.39|99.39|101.72|99.72|101.28|99.28|0
1641562540000|2022-01-07 13:35:40|101.61|99.61|101.61|99.61|101.71|99.71|101.61|99.61|0
1641562550000|2022-01-07 13:35:50|101.71|99.71|101.39|99.39|101.71|99.71|100.85|98.85|0
1641562560000|2022-01-07 13:36:00|100.74|98.74|100.09|98.09|100.74|98.74|100.09|98.09|0
1641562570000|2022-01-07 13:36:10|100.2|98.2|99.02|97.02|100.2|98.2|99.02|97.02|0
1641562580000|2022-01-07 13:36:20|98.92|96.92|98.7|96.7|99.02|97.02|98.7|96.7|0
1641562590000|2022-01-07 13:36:30|98.81|96.81|98.17|96.17|98.81|96.81|98.17|96.17|0
1641562600000|2022-01-07 13:36:40|98.28|96.28|99.13|97.13|99.13|97.13|98.28|96.28|0
1641562610000|2022-01-07 13:36:50|99.45|97.45|99.45|97.45|99.5|97.5|99.4|97.4|0
1641562620000|2022-01-07 13:37:00|99.34|97.34|99.67|97.67|99.67|97.67|99.34|97.34|0
1641562630000|2022-01-07 13:37:10|100.63|98.63|100.09|98.09|100.63|98.63|100.09|98.09|0
1641562640000|2022-01-07 13:37:20|99.67|97.67|99.34|97.34|99.67|97.67|99.02|97.02|0
1641562650000|2022-01-07 13:37:30|99.29|97.29|98.81|96.81|99.34|97.34|98.81|96.81|0
1641562660000|2022-01-07 13:37:40|98.86|96.86|98.17|96.17|98.86|96.86|98.17|96.17|0
1641562670000|2022-01-07 13:37:50|98.28|96.28|98.38|96.38|98.38|96.38|98.28|96.28|0
1641562680000|2022-01-07 13:38:00|98.17|96.17|97.96|95.96|98.17|96.17|97.96|95.96|0
1641562690000|2022-01-07 13:38:10|98.17|96.17|97.85|95.85|98.17|96.17|97.85|95.85|0
1641562700000|2022-01-07 13:38:20|97.96|95.96|98.28|96.28|98.28|96.28|97.96|95.96|0
1641562710000|2022-01-07 13:38:30|97.96|95.96|97.12|95.12|98.07|96.07|97.12|95.12|0
1641562720000|2022-01-07 13:38:40|97.33|95.33|97.64|95.64|97.75|95.75|97.33|95.33|0
1641562730000|2022-01-07 13:38:50|97.54|95.54|97.75|95.75|97.75|95.75|97.43|95.43|0
1641562740000|2022-01-07 13:39:00|97.43|95.43|97.54|95.54|97.85|95.85|97.43|95.43|0
1641562750000|2022-01-07 13:39:10|97.43|95.43|97.33|95.33|97.43|95.43|97.33|95.33|0
1641562760000|2022-01-07 13:39:20|97.54|95.54|97.11|95.11|97.64|95.64|97.11|95.11|0
1641562770000|2022-01-07 13:39:30|96.9|94.9|96.9|94.9|96.9|94.9|96.59|94.59|0
1641562780000|2022-01-07 13:39:40|96.8|94.8|96.8|94.8|96.9|94.9|96.8|94.8|0
1641562790000|2022-01-07 13:39:50|96.9|94.9|96.8|94.8|96.9|94.9|96.8|94.8|0
1641562800000|2022-01-07 13:40:00|96.59|94.59|96.48|94.48|96.59|94.59|96.38|94.38|0
1641562810000|2022-01-07 13:40:10|96.06|94.06|96.38|94.38|96.38|94.38|95.75|93.75|0
1641562820000|2022-01-07 13:40:20|96.59|94.59|97.54|95.54|97.54|95.54|96.59|94.59|0
1641562830000|2022-01-07 13:40:30|97.43|95.43|97.43|95.43|97.54|95.54|97.32|95.32|0
1641562840000|2022-01-07 13:40:40|97.75|95.75|98.28|96.28|98.28|96.28|97.75|95.75|0
1641562850000|2022-01-07 13:40:50|98.06|96.06|98.38|96.38|98.49|96.49|98.06|96.06|0
1641562860000|2022-01-07 13:41:00|98.06|96.06|97.75|95.75|98.06|96.06|97.64|95.64|0
1641562870000|2022-01-07 13:41:10|97.64|95.64|97.22|95.22|97.64|95.64|97.22|95.22|0
1641562880000|2022-01-07 13:41:20|96.9|94.9|96.8|94.8|96.9|94.9|96.48|94.48|0
1641562890000|2022-01-07 13:41:30|97.43|95.43|97.32|95.32|97.43|95.43|97.32|95.32|0
1641562900000|2022-01-07 13:41:40|97.22|95.22|97.22|95.22|97.32|95.32|97.22|95.22|0
1641562910000|2022-01-07 13:41:50|97.11|95.11|97.22|95.22|97.22|95.22|97.11|95.11|0
1641562920000|2022-01-07 13:42:00|97.01|95.01|96.48|94.48|97.11|95.11|96.48|94.48|0
1641562930000|2022-01-07 13:42:10|96.9|94.9|97.22|95.22|97.22|95.22|96.9|94.9|0
1641562940000|2022-01-07 13:42:20|97.32|95.32|98.01|96.01|98.01|96.01|97.32|95.32|0
1641562950000|2022-01-07 13:42:30|97.96|95.96|98.28|96.28|98.28|96.28|97.85|95.85|0
1641562960000|2022-01-07 13:42:40|97.85|95.85|97.64|95.64|97.85|95.85|97.64|95.64|0
1641562970000|2022-01-07 13:42:50|97.43|95.43|97.11|95.11|97.43|95.43|97.11|95.11|0
1641562980000|2022-01-07 13:43:00|97.01|95.01|97.11|95.11|97.11|95.11|96.9|94.9|0
1641562990000|2022-01-07 13:43:10|97.22|95.22|97.22|95.22|97.22|95.22|97.01|95.01|0
1641563000000|2022-01-07 13:43:20|97.01|95.01|97.43|95.43|97.43|95.43|97.01|95.01|0
1641563010000|2022-01-07 13:43:30|97.32|95.32|97.53|95.53|97.64|95.64|97.32|95.32|0
1641563020000|2022-01-07 13:43:40|97.43|95.43|97.01|95.01|97.43|95.43|97.01|95.01|0
1641563030000|2022-01-07 13:43:50|96.9|94.9|96.8|94.8|97.01|95.01|96.8|94.8|0
1641563040000|2022-01-07 13:44:00|97.22|95.22|97.32|95.32|97.43|95.43|97.22|95.22|0
1641563050000|2022-01-07 13:44:10|97.37|95.37|97.64|95.64|97.64|95.64|97.37|95.37|0
1641563060000|2022-01-07 13:44:20|97.85|95.85|97.43|95.43|97.85|95.85|97.43|95.43|0
1641563070000|2022-01-07 13:44:30|97.64|95.64|98.27|96.27|98.27|96.27|97.32|95.32|0
1641563080000|2022-01-07 13:44:40|98.17|96.17|98.06|96.06|98.17|96.17|97.96|95.96|0
1641563090000|2022-01-07 13:44:50|98.27|96.27|98.27|96.27|98.27|96.27|98.27|96.27|0
1641563100000|2022-01-07 13:45:00|98.17|96.17|99.02|97.02|99.02|97.02|98.17|96.17|0
1641563110000|2022-01-07 13:45:10|98.7|96.7|99.13|97.13|99.13|97.13|98.7|96.7|0
1641563120000|2022-01-07 13:45:20|99.23|97.23|99.13|97.13|99.23|97.23|99.02|97.02|0
1641563130000|2022-01-07 13:45:30|99.23|97.23|99.23|97.23|99.34|97.34|99.23|97.23|0
1641563140000|2022-01-07 13:45:40|99.34|97.34|99.13|97.13|99.45|97.45|99.13|97.13|0
1641563150000|2022-01-07 13:45:50|99.02|97.02|98.49|96.49|99.02|97.02|98.49|96.49|0
1641563160000|2022-01-07 13:46:00|98.7|96.7|99.02|97.02|99.12|97.12|98.7|96.7|0
1641563170000|2022-01-07 13:46:10|99.34|97.34|99.34|97.34|99.34|97.34|99.12|97.12|0
1641563180000|2022-01-07 13:46:20|99.55|97.55|99.45|97.45|99.55|97.55|99.45|97.45|0
1641563190000|2022-01-07 13:46:30|99.12|97.12|99.02|97.02|99.45|97.45|99.02|97.02|0
1641563200000|2022-01-07 13:46:40|98.8|96.8|98.8|96.8|98.86|96.86|98.8|96.8|0
1641563210000|2022-01-07 13:46:50|98.7|96.7|99.34|97.34|99.34|97.34|98.7|96.7|0
1641563220000|2022-01-07 13:47:00|99.6|97.6|99.55|97.55|99.77|97.77|99.55|97.55|0
1641563230000|2022-01-07 13:47:10|99.44|97.44|99.23|97.23|99.44|97.44|99.23|97.23|0
1641563240000|2022-01-07 13:47:20|99.55|97.55|99.55|97.55|99.55|97.55|99.55|97.55|0
1641563250000|2022-01-07 13:47:30|99.44|97.44|99.23|97.23|99.66|97.66|99.23|97.23|0
1641563260000|2022-01-07 13:47:40|99.34|97.34|99.87|97.87|99.87|97.87|99.34|97.34|0
1641563270000|2022-01-07 13:47:50|99.98|97.98|99.92|97.92|100.19|98.19|99.92|97.92|0
1641563280000|2022-01-07 13:48:00|99.98|97.98|100.63|98.63|100.63|98.63|99.98|97.98|0
1641563290000|2022-01-07 13:48:10|100.52|98.52|100.63|98.63|100.63|98.63|100.41|98.41|0
1641563300000|2022-01-07 13:48:20|100.73|98.73|100.84|98.84|100.84|98.84|100.73|98.73|0
1641563310000|2022-01-07 13:48:30|100.73|98.73|100.41|98.41|100.73|98.73|100.3|98.3|0
1641563320000|2022-01-07 13:48:40|100.46|98.46|100.52|98.52|100.62|98.62|100.46|98.46|0
1641563330000|2022-01-07 13:48:50|100.3|98.3|100.41|98.41|100.52|98.52|100.3|98.3|0
1641563340000|2022-01-07 13:49:00|100.62|98.62|100.52|98.52|100.84|98.84|100.52|98.52|0
1641563350000|2022-01-07 13:49:10|100.41|98.41|100.19|98.19|100.52|98.52|100.19|98.19|0
1641563360000|2022-01-07 13:49:20|100.52|98.52|100.52|98.52|100.52|98.52|100.52|98.52|0
1641563370000|2022-01-07 13:49:30|100.41|98.41|100.19|98.19|100.52|98.52|100.19|98.19|0
1641563380000|2022-01-07 13:49:40|100.41|98.41|100.95|98.95|100.95|98.95|100.41|98.41|0
1641563390000|2022-01-07 13:49:50|100.52|98.52|100.41|98.41|100.52|98.52|100.41|98.41|0
1641563400000|2022-01-07 13:50:00|100.19|98.19|99.98|97.98|100.19|98.19|99.76|97.76|0
1641563410000|2022-01-07 13:50:10|99.87|97.87|100.09|98.09|100.09|98.09|99.87|97.87|0
1641563420000|2022-01-07 13:50:20|100.3|98.3|99.87|97.87|100.3|98.3|99.87|97.87|0
1641563430000|2022-01-07 13:50:30|99.98|97.98|100.3|98.3|100.3|98.3|99.98|97.98|0
1641563440000|2022-01-07 13:50:40|100.41|98.41|100.19|98.19|100.41|98.41|100.19|98.19|0
1641563450000|2022-01-07 13:50:50|100.09|98.09|99.98|97.98|100.09|98.09|99.98|97.98|0
1641563460000|2022-01-07 13:51:00|99.87|97.87|99.55|97.55|99.98|97.98|99.55|97.55|0
1641563470000|2022-01-07 13:51:10|99.44|97.44|99.55|97.55|99.76|97.76|99.44|97.44|0
1641563480000|2022-01-07 13:51:20|99.66|97.66|99.23|97.23|99.66|97.66|99.23|97.23|0
1641563490000|2022-01-07 13:51:30|99.01|97.01|99.12|97.12|99.12|97.12|99.01|97.01|0
1641563500000|2022-01-07 13:51:40|98.91|96.91|99.01|97.01|99.01|97.01|98.91|96.91|0
1641563510000|2022-01-07 13:51:50|98.91|96.91|98.91|96.91|98.91|96.91|98.8|96.8|0
1641563520000|2022-01-07 13:52:00|99.01|97.01|99.33|97.33|99.44|97.44|99.01|97.01|0
1641563530000|2022-01-07 13:52:10|99.44|97.44|99.23|97.23|99.44|97.44|99.23|97.23|0
1641563540000|2022-01-07 13:52:20|99.12|97.12|99.12|97.12|99.23|97.23|99.01|97.01|0
1641563550000|2022-01-07 13:52:30|99.33|97.33|99.33|97.33|99.44|97.44|99.33|97.33|0
1641563560000|2022-01-07 13:52:40|99.28|97.28|99.01|97.01|99.28|97.28|99.01|97.01|0
1641563570000|2022-01-07 13:52:50|99.12|97.12|99.12|97.12|99.23|97.23|99.12|97.12|0
1641563580000|2022-01-07 13:53:00|99.23|97.23|99.23|97.23|99.23|97.23|99.12|97.12|0
1641563590000|2022-01-07 13:53:10|99.33|97.33|99.12|97.12|99.33|97.33|99.12|97.12|0
1641563600000|2022-01-07 13:53:20|99.01|97.01|98.37|96.37|99.01|97.01|98.37|96.37|0
1641563610000|2022-01-07 13:53:30|98.27|96.27|98.27|96.27|98.37|96.37|98.27|96.27|0
1641563620000|2022-01-07 13:53:40|98.37|96.37|98.06|96.06|98.37|96.37|98.06|96.06|0
1641563630000|2022-01-07 13:53:50|98.16|96.16|98.16|96.16|98.27|96.27|98.16|96.16|0
1641563640000|2022-01-07 13:54:00|98.27|96.27|98.48|96.48|98.48|96.48|98.27|96.27|0
1641563650000|2022-01-07 13:54:10|98.59|96.59|98.06|96.06|98.59|96.59|98.06|96.06|0
1641563660000|2022-01-07 13:54:20|97.95|95.95|97.53|95.53|97.95|95.95|97.53|95.53|0
1641563670000|2022-01-07 13:54:30|97.32|95.32|97.21|95.21|97.32|95.32|97.21|95.21|0
1641563680000|2022-01-07 13:54:40|97.1|95.1|97.1|95.1|97.21|95.21|96.89|94.89|0
1641563690000|2022-01-07 13:54:50|97.21|95.21|97.63|95.63|97.63|95.63|97.21|95.21|0
1641563700000|2022-01-07 13:55:00|97.53|95.53|97.95|95.95|98.06|96.06|97.53|95.53|0
1641563710000|2022-01-07 13:55:10|98.06|96.06|97.53|95.53|98.06|96.06|97.53|95.53|0
1641563720000|2022-01-07 13:55:20|97.42|95.42|97.32|95.32|97.42|95.42|97.32|95.32|0
1641563730000|2022-01-07 13:55:30|97.42|95.42|97.84|95.84|97.84|95.84|97.42|95.42|0
1641563740000|2022-01-07 13:55:40|98.06|96.06|98.37|96.37|98.37|96.37|98.06|96.06|0
1641563750000|2022-01-07 13:55:50|98.32|96.32|97.84|95.84|98.32|96.32|97.84|95.84|0
1641563760000|2022-01-07 13:56:00|97.74|95.74|97.84|95.84|97.84|95.84|97.74|95.74|0
1641563770000|2022-01-07 13:56:10|97.95|95.95|99.01|97.01|99.01|97.01|97.95|95.95|0
1641563780000|2022-01-07 13:56:20|98.91|96.91|98.8|96.8|98.91|96.91|98.8|96.8|0
1641563790000|2022-01-07 13:56:30|98.9|96.9|98.69|96.69|98.9|96.9|98.69|96.69|0
1641563800000|2022-01-07 13:56:40|98.59|96.59|98.48|96.48|98.59|96.59|98.37|96.37|0
1641563810000|2022-01-07 13:56:50|98.69|96.69|98.59|96.59|98.69|96.69|98.59|96.59|0
1641563820000|2022-01-07 13:57:00|98.69|96.69|99.28|97.28|99.28|97.28|98.69|96.69|0
1641563830000|2022-01-07 13:57:10|99.33|97.33|99.01|97.01|99.33|97.33|99.01|97.01|0
1641563840000|2022-01-07 13:57:20|98.9|96.9|98.9|96.9|98.9|96.9|98.8|96.8|0
1641563850000|2022-01-07 13:57:30|98.8|96.8|99.06|97.06|99.06|97.06|98.8|96.8|0
1641563860000|2022-01-07 13:57:40|99.22|97.22|99.22|97.22|99.33|97.33|99.22|97.22|0
1641563870000|2022-01-07 13:57:50|99.12|97.12|99.12|97.12|99.22|97.22|99.12|97.12|0
1641563880000|2022-01-07 13:58:00|99.17|97.17|99.01|97.01|99.22|97.22|99.01|97.01|0
1641563890000|2022-01-07 13:58:10|98.9|96.9|99.12|97.12|99.12|97.12|98.8|96.8|0
1641563900000|2022-01-07 13:58:20|99.01|97.01|98.9|96.9|99.01|97.01|98.9|96.9|0
1641563910000|2022-01-07 13:58:30|99.22|97.22|99.12|97.12|99.33|97.33|99.12|97.12|0
1641563920000|2022-01-07 13:58:40|99.01|97.01|98.69|96.69|99.01|97.01|98.69|96.69|0
1641563930000|2022-01-07 13:58:50|98.48|96.48|98.27|96.27|98.48|96.48|98.27|96.27|0
1641563940000|2022-01-07 13:59:00|98.48|96.48|98.58|96.58|98.58|96.58|98.48|96.48|0
1641563950000|2022-01-07 13:59:10|98.37|96.37|98.48|96.48|98.48|96.48|98.37|96.37|0
1641563960000|2022-01-07 13:59:20|98.26|96.26|98.26|96.26|98.26|96.26|98.26|96.26|0
1641563970000|2022-01-07 13:59:30|98.37|96.37|98.48|96.48|98.48|96.48|98.26|96.26|0
1641563980000|2022-01-07 13:59:40|98.58|96.58|98.69|96.69|98.69|96.69|98.58|96.58|0
1641563990000|2022-01-07 13:59:50|98.8|96.8|98.69|96.69|98.8|96.8|98.69|96.69|0
1641564000000|2022-01-07 14:00:00|98.8|96.8|99.22|97.22|99.22|97.22|98.8|96.8|0
1641564010000|2022-01-07 14:00:10|99.12|97.12|99.12|97.12|99.12|97.12|99.01|97.01|0
1641564020000|2022-01-07 14:00:20|99.01|97.01|99.01|97.01|99.01|97.01|98.9|96.9|0
1641564030000|2022-01-07 14:00:30|99.12|97.12|99.54|97.54|99.54|97.54|99.12|97.12|0
1641564040000|2022-01-07 14:00:40|99.76|97.76|99.76|97.76|99.76|97.76|99.65|97.65|0
1641564050000|2022-01-07 14:00:50|99.65|97.65|99.65|97.65|99.76|97.76|99.65|97.65|0
1641564060000|2022-01-07 14:01:00|99.76|97.76|99.65|97.65|99.86|97.86|99.65|97.65|0
1641564070000|2022-01-07 14:01:10|99.54|97.54|99.92|97.92|99.92|97.92|99.54|97.54|0
1641564080000|2022-01-07 14:01:20|99.76|97.76|100.4|98.4|100.4|98.4|99.76|97.76|0
1641564090000|2022-01-07 14:01:30|99.97|97.97|100.08|98.08|100.08|98.08|99.97|97.97|0
1641564100000|2022-01-07 14:01:40|99.97|97.97|99.54|97.54|99.97|97.97|99.54|97.54|0
1641564110000|2022-01-07 14:01:50|99.44|97.44|99.65|97.65|99.65|97.65|99.44|97.44|0
1641564120000|2022-01-07 14:02:00|99.54|97.54|99.65|97.65|99.65|97.65|99.54|97.54|0
1641564130000|2022-01-07 14:02:10|99.86|97.86|99.76|97.76|99.97|97.97|99.76|97.76|0
1641564140000|2022-01-07 14:02:20|99.97|97.97|99.54|97.54|99.97|97.97|99.54|97.54|0
1641564150000|2022-01-07 14:02:30|99.44|97.44|99.43|97.43|99.54|97.54|99.43|97.43|0
1641564160000|2022-01-07 14:02:40|99.54|97.54|99.76|97.76|99.76|97.76|99.54|97.54|0
1641564170000|2022-01-07 14:02:50|99.97|97.97|100.08|98.08|100.08|98.08|99.86|97.86|0
1641564180000|2022-01-07 14:03:00|99.97|97.97|99.97|97.97|100.08|98.08|99.97|97.97|0
1641564190000|2022-01-07 14:03:10|100.08|98.08|99.97|97.97|100.19|98.19|99.65|97.65|0
1641564200000|2022-01-07 14:03:20|100.29|98.29|100.18|98.18|100.29|98.29|100.18|98.18|0
1641564210000|2022-01-07 14:03:30|100.34|98.34|100.18|98.18|100.34|98.34|100.18|98.18|0
1641564220000|2022-01-07 14:03:40|100.08|98.08|100.18|98.18|100.18|98.18|100.08|98.08|0
1641564230000|2022-01-07 14:03:50|100.4|98.4|100.29|98.29|100.4|98.4|100.18|98.18|0
1641564240000|2022-01-07 14:04:00|100.18|98.18|99.76|97.76|100.18|98.18|99.76|97.76|0
1641564260000|2022-01-07 14:04:20|99.65|97.65|99.75|97.75|99.75|97.75|99.65|97.65|0
1641564270000|2022-01-07 14:04:30|99.86|97.86|99.86|97.86|99.86|97.86|99.81|97.81|0
1641564280000|2022-01-07 14:04:40|99.75|97.75|99.75|97.75|99.86|97.86|99.75|97.75|0
1641564290000|2022-01-07 14:04:50|99.65|97.65|99.54|97.54|99.65|97.65|99.33|97.33|0
1641564300000|2022-01-07 14:05:00|99.65|97.65|100.08|98.08|100.08|98.08|99.65|97.65|0
1641564310000|2022-01-07 14:05:10|99.97|97.97|100.08|98.08|100.08|98.08|99.97|97.97|0
1641564320000|2022-01-07 14:05:20|99.97|97.97|100.08|98.08|100.08|98.08|99.97|97.97|0
1641564330000|2022-01-07 14:05:30|99.97|97.97|100.18|98.18|100.29|98.29|99.97|97.97|0
1641564340000|2022-01-07 14:05:40|100.29|98.29|100.18|98.18|100.29|98.29|100.18|98.18|0
1641564350000|2022-01-07 14:05:50|100.08|98.08|100.18|98.18|100.18|98.18|100.08|98.08|0
1641564360000|2022-01-07 14:06:00|100.29|98.29|100.72|98.72|100.72|98.72|100.29|98.29|0
1641564370000|2022-01-07 14:06:10|100.61|98.61|100.29|98.29|100.61|98.61|100.08|98.08|0
1641564380000|2022-01-07 14:06:20|100.51|98.51|100.4|98.4|100.51|98.51|100.4|98.4|0
1641564390000|2022-01-07 14:06:30|100.61|98.61|100.72|98.72|100.72|98.72|100.51|98.51|0
1641564400000|2022-01-07 14:06:40|100.94|98.94|100.83|98.83|100.94|98.94|100.83|98.83|0
1641564410000|2022-01-07 14:06:50|100.94|98.94|101.05|99.05|101.05|99.05|100.94|98.94|0
1641564420000|2022-01-07 14:07:00|100.83|98.83|100.61|98.61|100.83|98.83|100.51|98.51|0
1641564440000|2022-01-07 14:07:20|100.72|98.72|100.51|98.51|100.72|98.72|100.51|98.51|0
1641564450000|2022-01-07 14:07:30|100.72|98.72|101.04|99.04|101.04|99.04|100.72|98.72|0
1641564460000|2022-01-07 14:07:40|101.15|99.15|101.15|99.15|101.15|99.15|101.15|99.15|0
1641564470000|2022-01-07 14:07:50|101.04|99.04|100.61|98.61|101.04|99.04|100.61|98.61|0
1641564480000|2022-01-07 14:08:00|100.72|98.72|100.94|98.94|100.94|98.94|100.72|98.72|0
1641564490000|2022-01-07 14:08:10|101.04|99.04|100.94|98.94|101.04|99.04|100.94|98.94|0
1641564500000|2022-01-07 14:08:20|100.83|98.83|100.72|98.72|100.83|98.83|100.72|98.72|0
1641564510000|2022-01-07 14:08:30|100.83|98.83|100.94|98.94|100.94|98.94|100.72|98.72|0
1641564520000|2022-01-07 14:08:40|100.83|98.83|100.83|98.83|100.83|98.83|100.83|98.83|0
1641564530000|2022-01-07 14:08:50|100.94|98.94|100.83|98.83|100.94|98.94|100.83|98.83|0
1641564540000|2022-01-07 14:09:00|100.94|98.94|101.04|99.04|101.04|99.04|100.94|98.94|0
1641564550000|2022-01-07 14:09:10|101.15|99.15|101.15|99.15|101.15|99.15|101.04|99.04|0
1641564560000|2022-01-07 14:09:20|101.04|99.04|101.26|99.26|101.26|99.26|101.04|99.04|0
1641564570000|2022-01-07 14:09:30|101.04|99.04|101.04|99.04|101.04|99.04|101.04|99.04|0
1641564580000|2022-01-07 14:09:40|101.15|99.15|101.15|99.15|101.15|99.15|101.04|99.04|0
1641564590000|2022-01-07 14:09:50|101.26|99.26|101.37|99.37|101.37|99.37|101.26|99.26|0
1641564600000|2022-01-07 14:10:00|101.48|99.48|101.69|99.69|101.69|99.69|101.48|99.48|0
1641564610000|2022-01-07 14:10:10|101.8|99.8|101.48|99.48|101.8|99.8|101.48|99.48|0
1641564620000|2022-01-07 14:10:20|101.58|99.58|101.69|99.69|101.69|99.69|101.58|99.58|0
1641564630000|2022-01-07 14:10:30|101.8|99.8|101.58|99.58|101.8|99.8|101.58|99.58|0
1641564640000|2022-01-07 14:10:40|101.37|99.37|101.2|99.2|101.37|99.37|101.2|99.2|0
1641564650000|2022-01-07 14:10:50|101.48|99.48|101.48|99.48|101.48|99.48|101.37|99.37|0
1641564660000|2022-01-07 14:11:00|101.37|99.37|101.37|99.37|101.37|99.37|101.26|99.26|0
1641564670000|2022-01-07 14:11:10|101.26|99.26|101.48|99.48|101.48|99.48|101.15|99.15|0
1641564680000|2022-01-07 14:11:20|101.37|99.37|101.37|99.37|101.37|99.37|101.04|99.04|0
1641564690000|2022-01-07 14:11:30|101.26|99.26|101.04|99.04|101.26|99.26|101.04|99.04|0
1641564700000|2022-01-07 14:11:40|101.15|99.15|101.04|99.04|101.15|99.15|101.04|99.04|0
1641564710000|2022-01-07 14:11:50|101.15|99.15|101.04|99.04|101.15|99.15|101.04|99.04|0
1641564720000|2022-01-07 14:12:00|100.99|98.99|101.04|99.04|101.04|99.04|100.99|98.99|0
1641564730000|2022-01-07 14:12:10|100.93|98.93|101.04|99.04|101.04|99.04|100.93|98.93|0
1641564740000|2022-01-07 14:12:20|100.93|98.93|100.83|98.83|100.93|98.93|100.83|98.83|0
1641564750000|2022-01-07 14:12:30|100.93|98.93|100.83|98.83|100.93|98.93|100.83|98.83|0
1641564760000|2022-01-07 14:12:40|100.72|98.72|100.5|98.5|100.72|98.72|100.5|98.5|0
1641564770000|2022-01-07 14:12:50|100.61|98.61|100.29|98.29|100.61|98.61|100.18|98.18|0
1641564780000|2022-01-07 14:13:00|100.18|98.18|100.18|98.18|100.18|98.18|100.18|98.18|0
1641564790000|2022-01-07 14:13:10|100.29|98.29|100.39|98.39|100.39|98.39|100.29|98.29|0
1641564800000|2022-01-07 14:13:20|100.29|98.29|99.86|97.86|100.29|98.29|99.86|97.86|0
1641564810000|2022-01-07 14:13:30|99.75|97.75|99.75|97.75|99.75|97.75|99.75|97.75|0
1641564820000|2022-01-07 14:13:40|99.86|97.86|100.18|98.18|100.18|98.18|99.86|97.86|0
1641564830000|2022-01-07 14:13:50|100.29|98.29|100.5|98.5|100.5|98.5|100.29|98.29|0
1641564840000|2022-01-07 14:14:00|100.82|98.82|101.26|99.26|101.26|99.26|100.82|98.82|0
1641564850000|2022-01-07 14:14:10|101.37|99.37|101.15|99.15|101.37|99.37|101.15|99.15|0
1641564860000|2022-01-07 14:14:20|101.04|99.04|100.93|98.93|101.15|99.15|100.93|98.93|0
1641564870000|2022-01-07 14:14:30|101.04|99.04|101.26|99.26|101.26|99.26|100.93|98.93|0
1641564880000|2022-01-07 14:14:40|101.15|99.15|101.36|99.36|101.36|99.36|101.15|99.15|0
1641564890000|2022-01-07 14:14:50|101.58|99.58|101.8|99.8|101.8|99.8|101.58|99.58|0
1641564900000|2022-01-07 14:15:00|102.02|100.02|102.34|100.34|102.34|100.34|102.02|100.02|0
1641564910000|2022-01-07 14:15:10|102.23|100.23|102.23|100.23|102.34|100.34|102.12|100.12|0
1641564920000|2022-01-07 14:15:20|101.91|99.91|102.02|100.02|102.02|100.02|101.91|99.91|0
1641564930000|2022-01-07 14:15:30|101.91|99.91|101.58|99.58|101.91|99.91|101.58|99.58|0
1641564940000|2022-01-07 14:15:40|101.47|99.47|101.58|99.58|101.69|99.69|101.47|99.47|0
1641564950000|2022-01-07 14:15:50|101.69|99.69|101.69|99.69|101.8|99.8|101.69|99.69|0
1641564960000|2022-01-07 14:16:00|102.02|100.02|101.91|99.91|102.02|100.02|101.8|99.8|0
1641564970000|2022-01-07 14:16:10|102.02|100.02|101.91|99.91|102.34|100.34|101.91|99.91|0
1641564980000|2022-01-07 14:16:20|102.02|100.02|102.01|100.01|102.02|100.02|101.91|99.91|0
1641564990000|2022-01-07 14:16:30|101.91|99.91|102.01|100.01|102.01|100.01|101.91|99.91|0
1641565000000|2022-01-07 14:16:40|101.91|99.91|101.91|99.91|102.01|100.01|101.91|99.91|0
1641565010000|2022-01-07 14:16:50|101.8|99.8|101.91|99.91|102.01|100.01|101.8|99.8|0
1641565020000|2022-01-07 14:17:00|102.01|100.01|101.69|99.69|102.01|100.01|101.69|99.69|0
1641565040000|2022-01-07 14:17:20|101.58|99.58|101.47|99.47|101.58|99.58|101.47|99.47|0
1641565050000|2022-01-07 14:17:30|101.69|99.69|101.58|99.58|101.69|99.69|101.58|99.58|0
1641565060000|2022-01-07 14:17:40|101.8|99.8|101.8|99.8|101.91|99.91|101.8|99.8|0
1641565070000|2022-01-07 14:17:50|101.69|99.69|102.01|100.01|102.01|100.01|101.69|99.69|0
1641565080000|2022-01-07 14:18:00|102.12|100.12|102.23|100.23|102.23|100.23|102.12|100.12|0
1641565090000|2022-01-07 14:18:10|102.01|100.01|102.34|100.34|102.34|100.34|102.01|100.01|0
1641565100000|2022-01-07 14:18:20|102.45|100.45|102.23|100.23|102.45|100.45|102.23|100.23|0
1641565110000|2022-01-07 14:18:30|102.12|100.12|102.45|100.45|102.45|100.45|102.12|100.12|0
1641565120000|2022-01-07 14:18:40|102.56|100.56|102.56|100.56|102.67|100.67|102.56|100.56|0
1641565130000|2022-01-07 14:18:50|102.45|100.45|102.34|100.34|102.45|100.45|102.34|100.34|0
1641565140000|2022-01-07 14:19:00|102.23|100.23|102.12|100.12|102.23|100.23|102.12|100.12|0
1641565150000|2022-01-07 14:19:10|102.01|100.01|102.34|100.34|102.34|100.34|102.01|100.01|0
1641565160000|2022-01-07 14:19:20|102.45|100.45|102.45|100.45|102.45|100.45|102.45|100.45|0
1641565170000|2022-01-07 14:19:30|102.34|100.34|102.34|100.34|102.34|100.34|102.34|100.34|0
1641565180000|2022-01-07 14:19:40|102.12|100.12|102.01|100.01|102.12|100.12|101.9|99.9|0
1641565190000|2022-01-07 14:19:50|101.9|99.9|102.12|100.12|102.12|100.12|101.9|99.9|0
1641565200000|2022-01-07 14:20:00|102.23|100.23|102.34|100.34|102.34|100.34|102.23|100.23|0
1641565210000|2022-01-07 14:20:10|102.45|100.45|102.39|100.39|102.45|100.45|102.39|100.39|0
1641565220000|2022-01-07 14:20:20|102.45|100.45|102.34|100.34|102.45|100.45|102.34|100.34|0
1641565230000|2022-01-07 14:20:30|102.23|100.23|102.23|100.23|102.23|100.23|102.23|100.23|0
1641565240000|2022-01-07 14:20:40|102.12|100.12|102.01|100.01|102.12|100.12|101.9|99.9|0
1641565250000|2022-01-07 14:20:50|101.79|99.79|102.01|100.01|102.01|100.01|101.79|99.79|0
1641565260000|2022-01-07 14:21:00|101.9|99.9|102.12|100.12|102.12|100.12|101.9|99.9|0
1641565270000|2022-01-07 14:21:10|102.23|100.23|102.12|100.12|102.23|100.23|102.12|100.12|0
1641565280000|2022-01-07 14:21:20|102.01|100.01|102.01|100.01|102.01|100.01|102.01|100.01|0
1641565290000|2022-01-07 14:21:30|101.9|99.9|101.79|99.79|101.9|99.9|101.79|99.79|0
1641565300000|2022-01-07 14:21:40|101.9|99.9|101.69|99.69|101.9|99.9|101.69|99.69|0
1641565310000|2022-01-07 14:21:50|101.79|99.79|101.58|99.58|101.79|99.79|101.58|99.58|0
1641565320000|2022-01-07 14:22:00|101.79|99.79|102.12|100.12|102.12|100.12|101.79|99.79|0
1641565330000|2022-01-07 14:22:10|102.23|100.23|102.45|100.45|102.45|100.45|102.23|100.23|0
1641565340000|2022-01-07 14:22:20|102.23|100.23|102.23|100.23|102.23|100.23|102.23|100.23|0
1641565350000|2022-01-07 14:22:30|102.28|100.28|102.45|100.45|102.45|100.45|102.28|100.28|0
1641565360000|2022-01-07 14:22:40|102.34|100.34|102.34|100.34|102.34|100.34|102.34|100.34|0
1641565370000|2022-01-07 14:22:50|102.23|100.23|102.45|100.45|102.45|100.45|102.23|100.23|0
1641565380000|2022-01-07 14:23:00|102.56|100.56|102.45|100.45|102.56|100.56|102.45|100.45|0
1641565390000|2022-01-07 14:23:10|102.34|100.34|102.34|100.34|102.34|100.34|102.23|100.23|0
1641565400000|2022-01-07 14:23:20|102.45|100.45|102.45|100.45|102.45|100.45|102.45|100.45|0
1641565410000|2022-01-07 14:23:30|102.34|100.34|102.34|100.34|102.34|100.34|102.34|100.34|0
1641565420000|2022-01-07 14:23:40|102.12|100.12|102.01|100.01|102.23|100.23|102.01|100.01|0
1641565430000|2022-01-07 14:23:50|101.9|99.9|102.01|100.01|102.01|100.01|101.9|99.9|0
1641565440000|2022-01-07 14:24:00|102.12|100.12|102.12|100.12|102.23|100.23|102.12|100.12|0
1641565450000|2022-01-07 14:24:10|102.01|100.01|102.01|100.01|102.01|100.01|101.9|99.9|0
1641565460000|2022-01-07 14:24:20|101.9|99.9|101.79|99.79|101.9|99.9|101.79|99.79|0
1641565470000|2022-01-07 14:24:30|101.9|99.9|101.79|99.79|101.9|99.9|101.79|99.79|0
1641565480000|2022-01-07 14:24:40|101.68|99.68|101.79|99.79|101.79|99.79|101.68|99.68|0
1641565490000|2022-01-07 14:24:50|102.12|100.12|102.01|100.01|102.12|100.12|102.01|100.01|0
1641565500000|2022-01-07 14:25:00|102.06|100.06|102.55|100.55|102.55|100.55|102.06|100.06|0
1641565510000|2022-01-07 14:25:10|102.66|100.66|102.77|100.77|102.77|100.77|102.66|100.66|0
1641565520000|2022-01-07 14:25:20|102.88|100.88|102.88|100.88|102.88|100.88|102.66|100.66|0
1641565530000|2022-01-07 14:25:30|102.99|100.99|102.88|100.88|102.99|100.99|102.88|100.88|0
1641565540000|2022-01-07 14:25:40|102.99|100.99|102.99|100.99|102.99|100.99|102.88|100.88|0
1641565550000|2022-01-07 14:25:50|102.88|100.88|102.99|100.99|102.99|100.99|102.77|100.77|0
1641565560000|2022-01-07 14:26:00|102.82|100.82|102.77|100.77|102.88|100.88|102.77|100.77|0
1641565570000|2022-01-07 14:26:10|102.88|100.88|102.66|100.66|102.88|100.88|102.55|100.55|0
1641565580000|2022-01-07 14:26:20|102.77|100.77|102.77|100.77|102.77|100.77|102.77|100.77|0
1641565590000|2022-01-07 14:26:30|102.66|100.66|102.66|100.66|102.66|100.66|102.61|100.61|0
1641565600000|2022-01-07 14:26:40|102.55|100.55|102.34|100.34|102.55|100.55|102.34|100.34|0
1641565610000|2022-01-07 14:26:50|102.33|100.33|102.01|100.01|102.33|100.33|102.01|100.01|0
1641565620000|2022-01-07 14:27:00|102.12|100.12|102.01|100.01|102.23|100.23|102.01|100.01|0
1641565630000|2022-01-07 14:27:10|101.68|99.68|101.68|99.68|101.68|99.68|101.57|99.57|0
1641565640000|2022-01-07 14:27:20|101.57|99.57|101.57|99.57|101.68|99.68|101.47|99.47|0
1641565650000|2022-01-07 14:27:30|101.68|99.68|101.68|99.68|101.68|99.68|101.68|99.68|0
1641565660000|2022-01-07 14:27:40|101.57|99.57|101.57|99.57|101.68|99.68|101.57|99.57|0
1641565670000|2022-01-07 14:27:50|101.68|99.68|101.57|99.57|101.68|99.68|101.57|99.57|0
1641565680000|2022-01-07 14:28:00|101.68|99.68|102.33|100.33|102.33|100.33|101.68|99.68|0
1641565690000|2022-01-07 14:28:10|102.44|100.44|102.01|100.01|102.44|100.44|102.01|100.01|0
1641565700000|2022-01-07 14:28:20|101.9|99.9|101.68|99.68|101.9|99.9|101.68|99.68|0
1641565710000|2022-01-07 14:28:30|101.19|99.19|101.68|99.68|101.79|99.79|101.19|99.19|0
1641565720000|2022-01-07 14:28:40|101.79|99.79|102.22|100.22|102.22|100.22|101.79|99.79|0
1641565730000|2022-01-07 14:28:50|102.66|100.66|102.44|100.44|102.66|100.66|102.44|100.44|0
1641565740000|2022-01-07 14:29:00|102.33|100.33|102.44|100.44|102.49|100.49|102.33|100.33|0
1641565750000|2022-01-07 14:29:10|102.66|100.66|102.66|100.66|102.66|100.66|102.55|100.55|0
1641565760000|2022-01-07 14:29:20|102.77|100.77|102.55|100.55|102.77|100.77|102.55|100.55|0
1641565770000|2022-01-07 14:29:30|102.66|100.66|102.88|100.88|102.88|100.88|102.66|100.66|0
1641565780000|2022-01-07 14:29:40|102.77|100.77|102.88|100.88|102.88|100.88|102.77|100.77|0
1641565790000|2022-01-07 14:29:50|102.77|100.77|102.66|100.66|102.77|100.77|102.66|100.66|0
1641565800000|2022-01-07 14:30:00|102.88|100.88|103.76|101.76|103.76|101.76|102.88|100.88|0
1641565810000|2022-01-07 14:30:10|104.09|102.09|103.32|101.32|104.09|102.09|103.32|101.32|0
1641565820000|2022-01-07 14:30:20|103.1|101.1|102.99|100.99|103.1|101.1|102.77|100.77|0
1641565830000|2022-01-07 14:30:30|103.21|101.21|101.9|99.9|103.21|101.21|101.9|99.9|0
1641565840000|2022-01-07 14:30:40|101.46|99.46|101.03|99.03|101.46|99.46|100.81|98.81|0
1641565850000|2022-01-07 14:30:50|101.57|99.57|102.44|100.44|102.77|100.77|101.57|99.57|0
1641565860000|2022-01-07 14:31:00|102.22|100.22|102.71|100.71|102.88|100.88|102.22|100.22|0
1641565870000|2022-01-07 14:31:10|103.04|101.04|101.46|99.46|103.04|101.04|101.25|99.25|0
1641565880000|2022-01-07 14:31:20|101.57|99.57|102.01|100.01|102.01|100.01|101.46|99.46|0
1641565890000|2022-01-07 14:31:30|101.79|99.79|101.35|99.35|101.79|99.79|101.25|99.25|0
1641565900000|2022-01-07 14:31:40|101.46|99.46|102.22|100.22|102.22|100.22|101.46|99.46|0
1641565910000|2022-01-07 14:31:50|101.57|99.57|101.46|99.46|101.57|99.57|101.46|99.46|0
1641565920000|2022-01-07 14:32:00|100.71|98.71|101.68|99.68|101.68|99.68|100.71|98.71|0
1641565930000|2022-01-07 14:32:10|101.57|99.57|101.79|99.79|101.79|99.79|101.35|99.35|0
1641565940000|2022-01-07 14:32:20|101.14|99.14|100.92|98.92|101.14|99.14|100.92|98.92|0
1641565950000|2022-01-07 14:32:30|99.95|97.95|100.7|98.7|100.7|98.7|99.95|97.95|0
1641565960000|2022-01-07 14:32:40|100.6|98.6|100.27|98.27|100.6|98.6|100.17|98.17|0
1641565970000|2022-01-07 14:32:50|100.06|98.06|100.17|98.17|100.17|98.17|100.06|98.06|0
1641565980000|2022-01-07 14:33:00|100.27|98.27|99.73|97.73|100.27|98.27|99.24|97.24|0
1641565990000|2022-01-07 14:33:10|100|98|99.46|97.46|100|98|99.46|97.46|0
1641566000000|2022-01-07 14:33:20|99.57|97.57|100.32|98.32|100.32|98.32|99.57|97.57|0
1641566010000|2022-01-07 14:33:30|100.11|98.11|99.03|97.03|100.11|98.11|98.81|96.81|0
1641566020000|2022-01-07 14:33:40|99.14|97.14|98.49|96.49|99.46|97.46|98.49|96.49|0
1641566030000|2022-01-07 14:33:50|98.17|96.17|98.71|96.71|98.71|96.71|98.17|96.17|0
1641566040000|2022-01-07 14:34:00|98.81|96.81|98.6|96.6|98.92|96.92|98.6|96.6|0
1641566050000|2022-01-07 14:34:10|98.71|96.71|99.57|97.57|99.78|97.78|98.71|96.71|0
1641566060000|2022-01-07 14:34:20|99.67|97.67|100|98|100|98|99.67|97.67|0
1641566070000|2022-01-07 14:34:30|100.11|98.11|99.89|97.89|100.54|98.54|99.89|97.89|0
1641566080000|2022-01-07 14:34:40|100|98|99.13|97.13|100|98|99.13|97.13|0
1641566090000|2022-01-07 14:34:50|98.92|96.92|98.28|96.28|98.92|96.92|98.28|96.28|0
1641566100000|2022-01-07 14:35:00|98.49|96.49|97.96|95.96|98.49|96.49|97.96|95.96|0
1641566110000|2022-01-07 14:35:10|98.17|96.17|98.6|96.6|98.6|96.6|98.01|96.01|0
1641566120000|2022-01-07 14:35:20|98.49|96.49|99.62|97.62|99.62|97.62|98.49|96.49|0
1641566130000|2022-01-07 14:35:30|99.78|97.78|100.54|98.54|100.54|98.54|99.46|97.46|0
1641566140000|2022-01-07 14:35:40|100.1|98.1|99.03|97.03|100.1|98.1|99.03|97.03|0
1641566150000|2022-01-07 14:35:50|98.81|96.81|97.85|95.85|98.81|96.81|97.85|95.85|0
1641566160000|2022-01-07 14:36:00|98.49|96.49|98.81|96.81|98.81|96.81|98.49|96.49|0
1641566170000|2022-01-07 14:36:10|98.92|96.92|98.38|96.38|98.92|96.92|98.17|96.17|0
1641566180000|2022-01-07 14:36:20|98.33|96.33|98.6|96.6|98.6|96.6|98.22|96.22|0
1641566190000|2022-01-07 14:36:30|99.03|97.03|97.96|95.96|99.03|97.03|97.96|95.96|0
1641566200000|2022-01-07 14:36:40|97.64|95.64|97.42|95.42|98.06|96.06|97.37|95.37|0
1641566210000|2022-01-07 14:36:50|97.53|95.53|97.11|95.11|97.53|95.53|97.11|95.11|0
1641566220000|2022-01-07 14:37:00|97.64|95.64|97.32|95.32|97.64|95.64|97.21|95.21|0
1641566230000|2022-01-07 14:37:10|97|95|96.89|94.89|97|95|96.58|94.58|0
1641566240000|2022-01-07 14:37:20|96.79|94.79|96.79|94.79|96.89|94.89|96.79|94.79|0
1641566250000|2022-01-07 14:37:30|97.11|95.11|97|95|97.11|95.11|96.68|94.68|0
1641566260000|2022-01-07 14:37:40|97.11|95.11|97.21|95.21|97.21|95.21|96.89|94.89|0
1641566270000|2022-01-07 14:37:50|97|95|97.1|95.1|97.1|95.1|96.79|94.79|0
1641566280000|2022-01-07 14:38:00|96.89|94.89|98.17|96.17|98.17|96.17|96.89|94.89|0
1641566290000|2022-01-07 14:38:10|97.85|95.85|97.32|95.32|97.85|95.85|97.32|95.32|0
1641566300000|2022-01-07 14:38:20|97.1|95.1|97.64|95.64|97.64|95.64|97.1|95.1|0
1641566310000|2022-01-07 14:38:30|97.69|95.69|97.74|95.74|97.85|95.85|97.69|95.69|0
1641566320000|2022-01-07 14:38:40|98.81|96.81|98.6|96.6|98.81|96.81|98.6|96.6|0
1641566330000|2022-01-07 14:38:50|98.49|96.49|98.6|96.6|98.92|96.92|98.49|96.49|0
1641566340000|2022-01-07 14:39:00|98.28|96.28|98.38|96.38|98.38|96.38|98.27|96.27|0
1641566350000|2022-01-07 14:39:10|98.81|96.81|99.45|97.45|99.56|97.56|98.81|96.81|0
1641566360000|2022-01-07 14:39:20|99.56|97.56|99.35|97.35|99.56|97.56|99.24|97.24|0
1641566370000|2022-01-07 14:39:30|99.67|97.67|100.21|98.21|100.21|98.21|99.56|97.56|0
1641566380000|2022-01-07 14:39:40|99.67|97.67|99.89|97.89|99.99|97.99|99.67|97.67|0
1641566390000|2022-01-07 14:39:50|99.72|97.72|100.54|98.54|100.54|98.54|99.56|97.56|0
1641566400000|2022-01-07 14:40:00|100.26|98.26|99.4|97.4|100.53|98.53|99.4|97.4|0
1641566410000|2022-01-07 14:40:10|98.81|96.81|99.67|97.67|99.67|97.67|98.81|96.81|0
1641566420000|2022-01-07 14:40:20|99.99|97.99|100.53|98.53|100.53|98.53|99.99|97.99|0
1641566430000|2022-01-07 14:40:30|100.26|98.26|100.1|98.1|100.26|98.26|99.67|97.67|0
1641566440000|2022-01-07 14:40:40|100.32|98.32|100.21|98.21|100.32|98.32|100.21|98.21|0
1641566450000|2022-01-07 14:40:50|100.32|98.32|99.45|97.45|100.32|98.32|99.45|97.45|0
1641566460000|2022-01-07 14:41:00|100.21|98.21|100.86|98.86|100.86|98.86|100.21|98.21|0
1641566470000|2022-01-07 14:41:10|101.08|99.08|100.69|98.69|101.08|99.08|100.69|98.69|0
1641566480000|2022-01-07 14:41:20|100.8|98.8|100.69|98.69|100.86|98.86|100.69|98.69|0
1641566490000|2022-01-07 14:41:30|100.64|98.64|100.04|98.04|100.64|98.64|99.99|97.99|0
1641566500000|2022-01-07 14:41:40|99.99|97.99|99.99|97.99|99.99|97.99|99.88|97.88|0
1641566510000|2022-01-07 14:41:50|100.32|98.32|99.88|97.88|100.32|98.32|99.88|97.88|0
1641566520000|2022-01-07 14:42:00|100.32|98.32|100.21|98.21|100.64|98.64|100.21|98.21|0
1641566530000|2022-01-07 14:42:10|99.99|97.99|100.21|98.21|100.21|98.21|99.99|97.99|0
1641566540000|2022-01-07 14:42:20|100.1|98.1|100.1|98.1|100.1|98.1|99.99|97.99|0
1641566550000|2022-01-07 14:42:30|100.32|98.32|100.32|98.32|100.32|98.32|100.32|98.32|0
1641566560000|2022-01-07 14:42:40|100.97|98.97|100.86|98.86|100.97|98.97|100.8|98.8|0
1641566570000|2022-01-07 14:42:50|100.97|98.97|100.42|98.42|100.97|98.97|100.32|98.32|0
1641566580000|2022-01-07 14:43:00|100.53|98.53|100.86|98.86|100.97|98.97|100.53|98.53|0
1641566590000|2022-01-07 14:43:10|101.08|99.08|101.51|99.51|101.51|99.51|101.08|99.08|0
1641566600000|2022-01-07 14:43:20|101.73|99.73|102.17|100.17|102.17|100.17|101.73|99.73|0
1641566610000|2022-01-07 14:43:30|102.28|100.28|102.72|100.72|102.72|100.72|102.17|100.17|0
1641566620000|2022-01-07 14:43:40|103.05|101.05|102.94|100.94|103.16|101.16|102.94|100.94|0
1641566630000|2022-01-07 14:43:50|103.16|101.16|102.83|100.83|103.16|101.16|102.83|100.83|0
1641566640000|2022-01-07 14:44:00|102.94|100.94|102.83|100.83|102.94|100.94|102.83|100.83|0
1641566650000|2022-01-07 14:44:10|103.16|101.16|103.93|101.93|103.93|101.93|103.16|101.16|0
1641566660000|2022-01-07 14:44:20|104.37|102.37|104.37|102.37|104.76|102.76|104.37|102.37|0
1641566670000|2022-01-07 14:44:30|103.93|101.93|104.26|102.26|104.26|102.26|103.93|101.93|0
1641566680000|2022-01-07 14:44:40|104.82|102.82|104.6|102.6|104.82|102.82|104.6|102.6|0
1641566690000|2022-01-07 14:44:50|104.93|102.93|104.6|102.6|104.93|102.93|104.6|102.6|0
1641566700000|2022-01-07 14:45:00|104.15|102.15|104.49|102.49|104.6|102.6|104.15|102.15|0
1641566710000|2022-01-07 14:45:10|104.82|102.82|105.82|103.82|106.05|104.05|104.82|102.82|0
1641566720000|2022-01-07 14:45:20|105.94|103.94|105.6|103.6|106.05|104.05|105.6|103.6|0
1641566730000|2022-01-07 14:45:30|105.82|103.82|105.38|103.38|105.82|103.82|105.27|103.27|0
1641566740000|2022-01-07 14:45:40|105.04|103.04|105.04|103.04|105.15|103.15|105.04|103.04|0
1641566750000|2022-01-07 14:45:50|104.71|102.71|104.98|102.98|105.26|103.26|104.71|102.71|0
1641566760000|2022-01-07 14:46:00|105.04|103.04|105.38|103.38|105.49|103.49|105.04|103.04|0
1641566770000|2022-01-07 14:46:10|105.04|103.04|104.93|102.93|105.38|103.38|104.93|102.93|0
1641566780000|2022-01-07 14:46:20|104.82|102.82|105.04|103.04|105.15|103.15|104.82|102.82|0
1641566790000|2022-01-07 14:46:30|105.26|103.26|104.82|102.82|105.26|103.26|104.82|102.82|0
1641566800000|2022-01-07 14:46:40|104.93|102.93|105.26|103.26|105.26|103.26|104.93|102.93|0
1641566810000|2022-01-07 14:46:50|105.21|103.21|105.49|103.49|105.49|103.49|105.21|103.21|0
1641566820000|2022-01-07 14:47:00|105.26|103.26|105.15|103.15|105.26|103.26|105.09|103.09|0
1641566830000|2022-01-07 14:47:10|105.04|103.04|104.37|102.37|105.04|103.04|104.26|102.26|0
1641566840000|2022-01-07 14:47:20|104.15|102.15|104.48|102.48|104.48|102.48|104.09|102.09|0
1641566850000|2022-01-07 14:47:30|103.71|101.71|103.6|101.6|103.82|101.82|103.6|101.6|0
1641566860000|2022-01-07 14:47:40|103.38|101.38|103.27|101.27|103.49|101.49|103.27|101.27|0
1641566870000|2022-01-07 14:47:50|103.49|101.49|103.6|101.6|103.6|101.6|103.15|101.15|0
1641566880000|2022-01-07 14:48:00|103.93|101.93|103.32|101.32|103.93|101.93|103.26|101.26|0
1641566890000|2022-01-07 14:48:10|102.93|100.93|103.26|101.26|103.32|101.32|102.93|100.93|0
1641566900000|2022-01-07 14:48:20|103.6|101.6|103.82|101.82|103.82|101.82|103.38|101.38|0
1641566910000|2022-01-07 14:48:30|104.09|102.09|104.04|102.04|104.37|102.37|104.04|102.04|0
1641566920000|2022-01-07 14:48:40|103.93|101.93|104.04|102.04|104.15|102.15|103.93|101.93|0
1641566930000|2022-01-07 14:48:50|104.15|102.15|104.59|102.59|104.59|102.59|104.04|102.04|0
1641566940000|2022-01-07 14:49:00|105.04|103.04|104.48|102.48|105.04|103.04|104.48|102.48|0
1641566950000|2022-01-07 14:49:10|104.59|102.59|104.04|102.04|104.59|102.59|104.04|102.04|0
1641566960000|2022-01-07 14:49:20|104.15|102.15|104.42|102.42|104.42|102.42|104.04|102.04|0
1641566970000|2022-01-07 14:49:30|104.37|102.37|104.26|102.26|104.37|102.37|104.26|102.26|0
1641566980000|2022-01-07 14:49:40|104.37|102.37|104.59|102.59|104.59|102.59|104.31|102.31|0
1641566990000|2022-01-07 14:49:50|104.48|102.48|104.37|102.37|104.48|102.48|104.37|102.37|0
1641567000000|2022-01-07 14:50:00|103.93|101.93|104.15|102.15|104.15|102.15|103.93|101.93|0
1641567010000|2022-01-07 14:50:10|104.59|102.59|103.71|101.71|104.59|102.59|103.71|101.71|0
1641567020000|2022-01-07 14:50:20|103.15|101.15|103.37|101.37|103.37|101.37|103.04|101.04|0
1641567030000|2022-01-07 14:50:30|103.71|101.71|104.26|102.26|104.26|102.26|103.71|101.71|0
1641567040000|2022-01-07 14:50:40|104.48|102.48|104.82|102.82|104.82|102.82|104.48|102.48|0
1641567050000|2022-01-07 14:50:50|104.59|102.59|104.7|102.7|104.7|102.7|104.59|102.59|0
1641567060000|2022-01-07 14:51:00|104.82|102.82|105.26|103.26|105.26|103.26|104.82|102.82|0
1641567070000|2022-01-07 14:51:10|105.6|103.6|105.37|103.37|105.6|103.6|105.37|103.37|0
1641567080000|2022-01-07 14:51:20|104.93|102.93|104.48|102.48|104.93|102.93|104.42|102.42|0
1641567090000|2022-01-07 14:51:30|104.7|102.7|104.26|102.26|104.7|102.7|104.26|102.26|0
1641567100000|2022-01-07 14:51:40|104.37|102.37|104.26|102.26|104.7|102.7|104.26|102.26|0
1641567110000|2022-01-07 14:51:50|104.04|102.04|104.26|102.26|104.26|102.26|103.7|101.7|0
1641567120000|2022-01-07 14:52:00|104.48|102.48|104.81|102.81|104.81|102.81|104.48|102.48|0
1641567130000|2022-01-07 14:52:10|104.93|102.93|104.04|102.04|104.93|102.93|104.04|102.04|0
1641567140000|2022-01-07 14:52:20|104.37|102.37|104.59|102.59|104.7|102.7|104.37|102.37|0
1641567150000|2022-01-07 14:52:30|104.81|102.81|104.7|102.7|104.93|102.93|104.7|102.7|0
1641567160000|2022-01-07 14:52:40|104.48|102.48|104.7|102.7|104.7|102.7|104.48|102.48|0
1641567170000|2022-01-07 14:52:50|104.81|102.81|105.04|103.04|105.04|103.04|104.81|102.81|0
1641567180000|2022-01-07 14:53:00|105.6|103.6|105.6|103.6|105.82|103.82|105.6|103.6|0
1641567190000|2022-01-07 14:53:10|105.04|103.04|104.93|102.93|105.04|103.04|104.93|102.93|0
1641567200000|2022-01-07 14:53:20|104.87|102.87|104.7|102.7|104.87|102.87|104.7|102.7|0
1641567210000|2022-01-07 14:53:30|104.59|102.59|104.93|102.93|104.93|102.93|104.48|102.48|0
1641567220000|2022-01-07 14:53:40|104.98|102.98|104.59|102.59|104.98|102.98|104.37|102.37|0
1641567230000|2022-01-07 14:53:50|104.7|102.7|104.59|102.59|104.7|102.7|104.53|102.53|0
1641567240000|2022-01-07 14:54:00|104.53|102.53|105.2|103.2|105.2|103.2|104.53|102.53|0
1641567250000|2022-01-07 14:54:10|105.26|103.26|105.71|103.71|105.71|103.71|105.26|103.26|0
1641567260000|2022-01-07 14:54:20|105.48|103.48|105.15|103.15|105.48|103.48|105.15|103.15|0
1641567270000|2022-01-07 14:54:30|105.26|103.26|105.26|103.26|105.37|103.37|105.15|103.15|0
1641567280000|2022-01-07 14:54:40|105.15|103.15|105.2|103.2|105.2|103.2|105.15|103.15|0
1641567290000|2022-01-07 14:54:50|105.04|103.04|105.15|103.15|105.26|103.26|105.04|103.04|0
1641567300000|2022-01-07 14:55:00|105.2|103.2|104.92|102.92|105.2|103.2|104.92|102.92|0
1641567310000|2022-01-07 14:55:10|105.26|103.26|105.15|103.15|105.26|103.26|105.15|103.15|0
1641567320000|2022-01-07 14:55:20|105.48|103.48|105.65|103.65|105.65|103.65|105.48|103.48|0
1641567330000|2022-01-07 14:55:30|105.59|103.59|105.37|103.37|105.71|103.71|105.37|103.37|0
1641567340000|2022-01-07 14:55:40|105.71|103.71|105.82|103.82|105.82|103.82|105.71|103.71|0
1641567350000|2022-01-07 14:55:50|106.27|104.27|106.72|104.72|106.72|104.72|106.15|104.15|0
1641567360000|2022-01-07 14:56:00|106.83|104.83|106.49|104.49|106.83|104.83|106.38|104.38|0
1641567370000|2022-01-07 14:56:10|106.38|104.38|106.49|104.49|106.49|104.49|106.27|104.27|0
1641567380000|2022-01-07 14:56:20|106.66|104.66|106.6|104.6|106.66|104.66|106.6|104.6|0
1641567390000|2022-01-07 14:56:30|106.15|104.15|106.21|104.21|106.21|104.21|106.15|104.15|0
1641567400000|2022-01-07 14:56:40|106.15|104.15|105.15|103.15|106.15|104.15|105.15|103.15|0
1641567410000|2022-01-07 14:56:50|105.03|103.03|105.15|103.15|105.15|103.15|104.98|102.98|0
1641567420000|2022-01-07 14:57:00|105.03|103.03|105.26|103.26|105.26|103.26|105.03|103.03|0
1641567430000|2022-01-07 14:57:10|105.03|103.03|105.03|103.03|105.15|103.15|105.03|103.03|0
1641567440000|2022-01-07 14:57:20|105.15|103.15|105.82|103.82|105.82|103.82|105.15|103.15|0
1641567450000|2022-01-07 14:57:30|105.93|103.93|105.87|103.87|105.93|103.93|105.87|103.87|0
1641567460000|2022-01-07 14:57:40|106.04|104.04|105.03|103.03|106.04|104.04|104.92|102.92|0
1641567470000|2022-01-07 14:57:50|105.15|103.15|105.37|103.37|105.37|103.37|105.15|103.15|0
1641567480000|2022-01-07 14:58:00|105.59|103.59|105.26|103.26|105.59|103.59|105.26|103.26|0
1641567490000|2022-01-07 14:58:10|105.48|103.48|105.03|103.03|105.48|103.48|104.92|102.92|0
1641567500000|2022-01-07 14:58:20|104.92|102.92|105.26|103.26|105.26|103.26|104.92|102.92|0
1641567510000|2022-01-07 14:58:30|105.15|103.15|105.48|103.48|105.48|103.48|105.15|103.15|0
1641567520000|2022-01-07 14:58:40|105.37|103.37|105.37|103.37|105.53|103.53|105.37|103.37|0
1641567530000|2022-01-07 14:58:50|105.26|103.26|105.37|103.37|105.37|103.37|105.26|103.26|0
1641567540000|2022-01-07 14:59:00|105.48|103.48|105.65|103.65|105.82|103.82|105.48|103.48|0
1641567550000|2022-01-07 14:59:10|105.7|103.7|105.26|103.26|105.7|103.7|105.26|103.26|0
1641567560000|2022-01-07 14:59:20|105.14|103.14|104.59|102.59|105.14|103.14|104.59|102.59|0
1641567570000|2022-01-07 14:59:30|104.37|102.37|104.25|102.25|104.59|102.59|104.25|102.25|0
1641567580000|2022-01-07 14:59:40|104.48|102.48|104.31|102.31|104.48|102.48|104.25|102.25|0
1641567590000|2022-01-07 14:59:50|104.25|102.25|107.15|105.15|107.15|105.15|104.25|102.25|0
1641567600000|2022-01-07 15:00:00|107.48|105.48|102.53|100.53|107.48|105.48|102.53|100.53|0
1641567610000|2022-01-07 15:00:10|102.64|100.64|101.98|99.98|102.75|100.75|101.98|99.98|0
1641567620000|2022-01-07 15:00:20|102.09|100.09|101.76|99.76|102.09|100.09|101.65|99.65|0
1641567630000|2022-01-07 15:00:30|102.09|100.09|101.98|99.98|102.09|100.09|101.98|99.98|0
1641567640000|2022-01-07 15:00:40|101.87|99.87|101.98|99.98|101.98|99.98|101.76|99.76|0
1641567650000|2022-01-07 15:00:50|102.09|100.09|101.87|99.87|102.09|100.09|101.87|99.87|0
1641567660000|2022-01-07 15:01:00|101.98|99.98|101.87|99.87|101.98|99.98|101.76|99.76|0
1641567670000|2022-01-07 15:01:10|101.76|99.76|101.43|99.43|101.76|99.76|101.43|99.43|0
1641567680000|2022-01-07 15:01:20|101.54|99.54|101.87|99.87|101.87|99.87|101.43|99.43|0
1641567690000|2022-01-07 15:01:30|101.54|99.54|101.43|99.43|101.54|99.54|101.43|99.43|0
1641567700000|2022-01-07 15:01:40|101.65|99.65|101.43|99.43|101.65|99.65|101.43|99.43|0
1641567710000|2022-01-07 15:01:50|101.54|99.54|102.09|100.09|102.09|100.09|101.54|99.54|0
1641567720000|2022-01-07 15:02:00|102.2|100.2|102.42|100.42|102.42|100.42|102.2|100.2|0
1641567730000|2022-01-07 15:02:10|102.53|100.53|102.2|100.2|102.53|100.53|102.2|100.2|0
1641567740000|2022-01-07 15:02:20|102.31|100.31|102.53|100.53|102.53|100.53|102.31|100.31|0
1641567750000|2022-01-07 15:02:30|102.86|100.86|102.86|100.86|102.97|100.97|102.75|100.75|0
1641567760000|2022-01-07 15:02:40|102.97|100.97|102.64|100.64|102.97|100.97|102.42|100.42|0
1641567770000|2022-01-07 15:02:50|102.75|100.75|102.75|100.75|102.75|100.75|102.64|100.64|0
1641567780000|2022-01-07 15:03:00|102.86|100.86|102.31|100.31|102.86|100.86|102.31|100.31|0
1641567790000|2022-01-07 15:03:10|102.42|100.42|102.53|100.53|102.53|100.53|102.42|100.42|0
1641567800000|2022-01-07 15:03:20|102.2|100.2|102.31|100.31|102.31|100.31|102.09|100.09|0
1641567810000|2022-01-07 15:03:30|101.98|99.98|101.87|99.87|101.98|99.98|101.87|99.87|0
1641567820000|2022-01-07 15:03:40|101.98|99.98|102.2|100.2|102.2|100.2|101.98|99.98|0
1641567830000|2022-01-07 15:03:50|102.31|100.31|102.31|100.31|102.31|100.31|102.31|100.31|0
1641567840000|2022-01-07 15:04:00|102.2|100.2|102.2|100.2|102.2|100.2|102.09|100.09|0
1641567850000|2022-01-07 15:04:10|101.98|99.98|102.09|100.09|102.2|100.2|101.98|99.98|0
1641567860000|2022-01-07 15:04:20|101.98|99.98|101.76|99.76|102.09|100.09|101.76|99.76|0
1641567870000|2022-01-07 15:04:30|101.54|99.54|101.54|99.54|101.54|99.54|101.43|99.43|0
1641567880000|2022-01-07 15:04:40|101.43|99.43|101.43|99.43|101.43|99.43|101.43|99.43|0
1641567890000|2022-01-07 15:04:50|101.53|99.53|101.43|99.43|101.53|99.53|101.43|99.43|0
1641567900000|2022-01-07 15:05:00|100.77|98.77|100.44|98.44|100.77|98.77|100.33|98.33|0
1641567910000|2022-01-07 15:05:10|100.66|98.66|100.44|98.44|100.66|98.66|100.44|98.44|0
1641567920000|2022-01-07 15:05:20|100.33|98.33|99.79|97.79|100.33|98.33|99.57|97.57|0
1641567930000|2022-01-07 15:05:30|99.68|97.68|99.46|97.46|99.79|97.79|99.46|97.46|0
1641567940000|2022-01-07 15:05:40|99.4|97.4|99.57|97.57|99.57|97.57|99.4|97.4|0
1641567950000|2022-01-07 15:05:50|99.46|97.46|99.57|97.57|99.57|97.57|99.35|97.35|0
1641567960000|2022-01-07 15:06:00|99.24|97.24|99.46|97.46|99.57|97.57|99.24|97.24|0
1641567970000|2022-01-07 15:06:10|99.57|97.57|99.46|97.46|99.57|97.57|99.46|97.46|0
1641567980000|2022-01-07 15:06:20|99.35|97.35|99.57|97.57|99.57|97.57|99.35|97.35|0
1641567990000|2022-01-07 15:06:30|99.68|97.68|99.35|97.35|99.68|97.68|99.35|97.35|0
1641568000000|2022-01-07 15:06:40|99.46|97.46|99.57|97.57|99.68|97.68|99.46|97.46|0
1641568010000|2022-01-07 15:06:50|99.68|97.68|100.33|98.33|100.33|98.33|99.68|97.68|0
1641568020000|2022-01-07 15:07:00|100.11|98.11|99.89|97.89|100.11|98.11|99.89|97.89|0
1641568030000|2022-01-07 15:07:10|100.11|98.11|100|98|100.11|98.11|99.89|97.89|0
1641568040000|2022-01-07 15:07:20|99.78|97.78|99.78|97.78|99.78|97.78|99.78|97.78|0
1641568050000|2022-01-07 15:07:30|99.68|97.68|99.46|97.46|99.68|97.68|99.46|97.46|0
1641568060000|2022-01-07 15:07:40|99.78|97.78|99.78|97.78|99.78|97.78|99.68|97.68|0
1641568070000|2022-01-07 15:07:50|99.57|97.57|99.35|97.35|99.57|97.57|99.35|97.35|0
1641568080000|2022-01-07 15:08:00|99.24|97.24|99.24|97.24|99.35|97.35|99.24|97.24|0
1641568090000|2022-01-07 15:08:10|99.35|97.35|98.48|96.48|99.35|97.35|98.48|96.48|0
1641568100000|2022-01-07 15:08:20|98.7|96.7|98.59|96.59|98.92|96.92|98.59|96.59|0
1641568110000|2022-01-07 15:08:30|98.81|96.81|99.13|97.13|99.24|97.24|98.81|96.81|0
1641568120000|2022-01-07 15:08:40|99.02|97.02|99.13|97.13|99.13|97.13|98.81|96.81|0
1641568130000|2022-01-07 15:08:50|99.35|97.35|99.35|97.35|99.46|97.46|99.35|97.35|0
1641568140000|2022-01-07 15:09:00|99.13|97.13|98.92|96.92|99.13|97.13|98.92|96.92|0
1641568150000|2022-01-07 15:09:10|98.86|96.86|98.59|96.59|98.92|96.92|98.59|96.59|0
1641568160000|2022-01-07 15:09:20|98.81|96.81|98.59|96.59|98.81|96.81|98.59|96.59|0
1641568170000|2022-01-07 15:09:30|98.7|96.7|98.27|96.27|98.7|96.7|98.27|96.27|0
1641568180000|2022-01-07 15:09:40|98.48|96.48|98.38|96.38|98.48|96.48|98.27|96.27|0
1641568190000|2022-01-07 15:09:50|98.27|96.27|98.48|96.48|98.48|96.48|98.27|96.27|0
1641568200000|2022-01-07 15:10:00|98.38|96.38|97.84|95.84|98.38|96.38|97.84|95.84|0
1641568210000|2022-01-07 15:10:10|97.62|95.62|97.73|95.73|97.73|95.73|97.62|95.62|0
1641568220000|2022-01-07 15:10:20|97.95|95.95|98.27|96.27|98.27|96.27|97.95|95.95|0
1641568230000|2022-01-07 15:10:30|98.7|96.7|98.48|96.48|98.7|96.7|98.48|96.48|0
1641568240000|2022-01-07 15:10:40|98.38|96.38|98.05|96.05|98.38|96.38|98.05|96.05|0
1641568250000|2022-01-07 15:10:50|97.95|95.95|97.95|95.95|97.95|95.95|97.95|95.95|0
1641568260000|2022-01-07 15:11:00|97.84|95.84|97.95|95.95|98.05|96.05|97.84|95.84|0
1641568270000|2022-01-07 15:11:10|98.05|96.05|97.41|95.41|98.05|96.05|97.41|95.41|0
1641568280000|2022-01-07 15:11:20|97.62|95.62|98.48|96.48|98.48|96.48|97.62|95.62|0
1641568290000|2022-01-07 15:11:30|98.7|96.7|98.7|96.7|98.91|96.91|98.7|96.7|0
1641568300000|2022-01-07 15:11:40|98.81|96.81|99.13|97.13|99.13|97.13|98.81|96.81|0
1641568310000|2022-01-07 15:11:50|99.02|97.02|98.81|96.81|99.02|97.02|98.81|96.81|0
1641568320000|2022-01-07 15:12:00|99.02|97.02|99.89|97.89|99.89|97.89|99.02|97.02|0
1641568330000|2022-01-07 15:12:10|99.67|97.67|99.46|97.46|99.78|97.78|99.46|97.46|0
1641568340000|2022-01-07 15:12:20|99.56|97.56|99.78|97.78|99.78|97.78|99.56|97.56|0
1641568350000|2022-01-07 15:12:30|99.67|97.67|100|98|100|98|99.67|97.67|0
1641568360000|2022-01-07 15:12:40|100.11|98.11|99.78|97.78|100.22|98.22|99.78|97.78|0
1641568370000|2022-01-07 15:12:50|100|98|99.67|97.67|100|98|99.67|97.67|0
1641568380000|2022-01-07 15:13:00|99.62|97.62|100.11|98.11|100.11|98.11|99.62|97.62|0
1641568390000|2022-01-07 15:13:10|100.22|98.22|100.11|98.11|100.22|98.22|100|98|0
1641568400000|2022-01-07 15:13:20|100|98|100.22|98.22|100.22|98.22|99.89|97.89|0
1641568410000|2022-01-07 15:13:30|100.11|98.11|100|98|100.43|98.43|100|98|0
1641568420000|2022-01-07 15:13:40|100.11|98.11|100.32|98.32|100.32|98.32|100.11|98.11|0
1641568430000|2022-01-07 15:13:50|100.11|98.11|100.22|98.22|100.22|98.22|100.11|98.11|0
1641568440000|2022-01-07 15:14:00|100.11|98.11|100.11|98.11|100.22|98.22|100|98|0
1641568450000|2022-01-07 15:14:10|99.89|97.89|99.45|97.45|99.89|97.89|99.45|97.45|0
1641568460000|2022-01-07 15:14:20|99.24|97.24|99.02|97.02|99.24|97.24|99.02|97.02|0
1641568470000|2022-01-07 15:14:30|99.13|97.13|99.45|97.45|99.45|97.45|99.13|97.13|0
1641568480000|2022-01-07 15:14:40|99.35|97.35|98.91|96.91|99.35|97.35|98.91|96.91|0
1641568490000|2022-01-07 15:14:50|98.8|96.8|98.91|96.91|98.91|96.91|98.8|96.8|0
1641568500000|2022-01-07 15:15:00|98.8|96.8|98.27|96.27|98.8|96.8|98.27|96.27|0
1641568510000|2022-01-07 15:15:10|98.37|96.37|97.84|95.84|98.37|96.37|97.84|95.84|0
1641568520000|2022-01-07 15:15:20|97.94|95.94|97.51|95.51|97.94|95.94|97.51|95.51|0
1641568530000|2022-01-07 15:15:30|97.62|95.62|97.09|95.09|97.62|95.62|97.09|95.09|0
1641568540000|2022-01-07 15:15:40|97.19|95.19|97.09|95.09|97.19|95.19|97.09|95.09|0
1641568550000|2022-01-07 15:15:50|97.19|95.19|97.3|95.3|97.3|95.3|97.19|95.19|0
1641568560000|2022-01-07 15:16:00|97.09|95.09|97.09|95.09|97.3|95.3|97.09|95.09|0
1641568570000|2022-01-07 15:16:10|97.19|95.19|97.09|95.09|97.19|95.19|97.09|95.09|0
1641568580000|2022-01-07 15:16:20|97.19|95.19|97.19|95.19|97.41|95.41|97.09|95.09|0
1641568590000|2022-01-07 15:16:30|97.3|95.3|97.3|95.3|97.41|95.41|97.3|95.3|0
1641568600000|2022-01-07 15:16:40|97.41|95.41|97.62|95.62|97.73|95.73|97.41|95.41|0
1641568610000|2022-01-07 15:16:50|97.73|95.73|97.83|95.83|97.83|95.83|97.73|95.73|0
1641568620000|2022-01-07 15:17:00|97.62|95.62|97.62|95.62|97.73|95.73|97.51|95.51|0
1641568630000|2022-01-07 15:17:10|97.51|95.51|97.51|95.51|97.51|95.51|97.41|95.41|0
1641568640000|2022-01-07 15:17:20|97.3|95.3|97.73|95.73|97.73|95.73|97.3|95.3|0
1641568650000|2022-01-07 15:17:30|97.94|95.94|97.51|95.51|97.94|95.94|97.51|95.51|0
1641568660000|2022-01-07 15:17:40|97.62|95.62|97.73|95.73|97.83|95.83|97.62|95.62|0
1641568670000|2022-01-07 15:17:50|97.83|95.83|97.94|95.94|97.94|95.94|97.73|95.73|0
1641568680000|2022-01-07 15:18:00|98.1|96.1|97.51|95.51|98.16|96.16|97.51|95.51|0
1641568690000|2022-01-07 15:18:10|97.62|95.62|97.73|95.73|97.73|95.73|97.62|95.62|0
1641568700000|2022-01-07 15:18:20|97.62|95.62|97.62|95.62|97.62|95.62|97.51|95.51|0
1641568710000|2022-01-07 15:18:30|97.51|95.51|97.19|95.19|97.51|95.51|97.19|95.19|0
1641568720000|2022-01-07 15:18:40|97.3|95.3|97.4|95.4|97.4|95.4|97.3|95.3|0
1641568730000|2022-01-07 15:18:50|97.19|95.19|97.19|95.19|97.19|95.19|97.08|95.08|0
1641568740000|2022-01-07 15:19:00|97.08|95.08|97.08|95.08|97.3|95.3|97.08|95.08|0
1641568750000|2022-01-07 15:19:10|96.55|94.55|96.44|94.44|96.55|94.55|96.44|94.44|0
1641568760000|2022-01-07 15:19:20|96.34|94.34|96.23|94.23|96.44|94.44|96.23|94.23|0
1641568770000|2022-01-07 15:19:30|96.34|94.34|96.76|94.76|96.76|94.76|96.34|94.34|0
1641568780000|2022-01-07 15:19:40|96.55|94.55|96.76|94.76|96.76|94.76|96.55|94.55|0
1641568790000|2022-01-07 15:19:50|96.87|94.87|96.76|94.76|96.87|94.87|96.76|94.76|0
1641568800000|2022-01-07 15:20:00|96.44|94.44|96.34|94.34|96.44|94.44|96.34|94.34|0
1641568810000|2022-01-07 15:20:10|96.12|94.12|96.02|94.02|96.23|94.23|95.91|93.91|0
1641568820000|2022-01-07 15:20:20|95.81|93.81|95.91|93.91|96.12|94.12|95.81|93.81|0
1641568830000|2022-01-07 15:20:30|96.02|94.02|96.23|94.23|96.23|94.23|96.02|94.02|0
1641568840000|2022-01-07 15:20:40|96.12|94.12|97.14|95.14|97.14|95.14|96.12|94.12|0
1641568850000|2022-01-07 15:20:50|97.25|95.25|96.82|94.82|97.25|95.25|96.82|94.82|0
1641568860000|2022-01-07 15:21:00|96.93|94.93|96.29|94.29|96.93|94.93|96.29|94.29|0
1641568870000|2022-01-07 15:21:10|96.4|94.4|96.18|94.18|96.4|94.4|96.18|94.18|0
1641568880000|2022-01-07 15:21:20|96.08|94.08|96.08|94.08|96.08|94.08|95.97|93.97|0
1641568890000|2022-01-07 15:21:30|96.18|94.18|96.5|94.5|96.5|94.5|96.18|94.18|0
1641568900000|2022-01-07 15:21:40|96.93|94.93|96.82|94.82|96.93|94.93|96.82|94.82|0
1641568910000|2022-01-07 15:21:50|96.93|94.93|97.03|95.03|97.03|95.03|96.93|94.93|0
1641568920000|2022-01-07 15:22:00|97.25|95.25|97.46|95.46|97.56|95.56|97.25|95.25|0
1641568930000|2022-01-07 15:22:10|97.14|95.14|97.46|95.46|97.56|95.56|97.14|95.14|0
1641568940000|2022-01-07 15:22:20|97.78|95.78|97.78|95.78|97.89|95.89|97.56|95.56|0
1641568950000|2022-01-07 15:22:30|97.89|95.89|97.99|95.99|97.99|95.99|97.89|95.89|0
1641568960000|2022-01-07 15:22:40|98.1|96.1|98.1|96.1|98.21|96.21|97.99|95.99|0
1641568970000|2022-01-07 15:22:50|98.21|96.21|98.31|96.31|98.31|96.31|98.21|96.21|0
1641568980000|2022-01-07 15:23:00|98.64|96.64|98.42|96.42|98.64|96.64|98.42|96.42|0
1641568990000|2022-01-07 15:23:10|98.74|96.74|98.42|96.42|98.74|96.74|98.42|96.42|0
1641569000000|2022-01-07 15:23:20|98.31|96.31|97.88|95.88|98.42|96.42|97.88|95.88|0
1641569010000|2022-01-07 15:23:30|97.78|95.78|97.67|95.67|97.78|95.78|97.67|95.67|0
1641569020000|2022-01-07 15:23:40|97.78|95.78|97.99|95.99|98.1|96.1|97.78|95.78|0
1641569030000|2022-01-07 15:23:50|97.88|95.88|97.67|95.67|97.88|95.88|97.67|95.67|0
1641569040000|2022-01-07 15:24:00|97.24|95.24|97.03|95.03|97.24|95.24|96.92|94.92|0
1641569050000|2022-01-07 15:24:10|96.82|94.82|96.5|94.5|96.92|94.92|96.5|94.5|0
1641569060000|2022-01-07 15:24:20|96.29|94.29|96.92|94.92|96.92|94.92|96.29|94.29|0
1641569070000|2022-01-07 15:24:30|97.03|95.03|96.71|94.71|97.03|95.03|96.71|94.71|0
1641569080000|2022-01-07 15:24:40|96.61|94.61|96.08|94.08|96.61|94.61|96.08|94.08|0
1641569090000|2022-01-07 15:24:50|95.97|93.97|95.97|93.97|95.97|93.97|95.97|93.97|0
1641569100000|2022-01-07 15:25:00|96.08|94.08|96.39|94.39|96.39|94.39|95.97|93.97|0
1641569110000|2022-01-07 15:25:10|96.61|94.61|96.82|94.82|96.82|94.82|96.61|94.61|0
1641569120000|2022-01-07 15:25:20|96.92|94.92|96.82|94.82|97.03|95.03|96.82|94.82|0
1641569130000|2022-01-07 15:25:30|96.92|94.92|97.14|95.14|97.35|95.35|96.92|94.92|0
1641569140000|2022-01-07 15:25:40|97.03|95.03|97.14|95.14|97.14|95.14|97.03|95.03|0
1641569150000|2022-01-07 15:25:50|97.24|95.24|97.46|95.46|97.56|95.56|97.24|95.24|0
1641569160000|2022-01-07 15:26:00|97.35|95.35|97.99|95.99|97.99|95.99|97.35|95.35|0
1641569170000|2022-01-07 15:26:10|97.88|95.88|97.99|95.99|97.99|95.99|97.78|95.78|0
1641569180000|2022-01-07 15:26:20|98.2|96.2|98.2|96.2|98.31|96.31|98.2|96.2|0
1641569190000|2022-01-07 15:26:30|98.31|96.31|98.31|96.31|98.31|96.31|98.31|96.31|0
1641569200000|2022-01-07 15:26:40|98.2|96.2|98.1|96.1|98.2|96.2|98.1|96.1|0
1641569210000|2022-01-07 15:26:50|97.99|95.99|97.99|95.99|97.99|95.99|97.78|95.78|0
1641569220000|2022-01-07 15:27:00|98.1|96.1|98.1|96.1|98.1|96.1|97.99|95.99|0
1641569230000|2022-01-07 15:27:10|98.2|96.2|98.2|96.2|98.53|96.53|98.2|96.2|0
1641569240000|2022-01-07 15:27:20|98.31|96.31|98.31|96.31|98.31|96.31|98.2|96.2|0
1641569250000|2022-01-07 15:27:30|98.2|96.2|98.2|96.2|98.2|96.2|98.1|96.1|0
1641569260000|2022-01-07 15:27:40|98.42|96.42|98.31|96.31|98.42|96.42|98.31|96.31|0
1641569270000|2022-01-07 15:27:50|98.42|96.42|98.2|96.2|98.42|96.42|98.2|96.2|0
1641569280000|2022-01-07 15:28:00|97.99|95.99|97.88|95.88|98.1|96.1|97.88|95.88|0
1641569290000|2022-01-07 15:28:10|97.99|95.99|98.1|96.1|98.1|96.1|97.99|95.99|0
1641569300000|2022-01-07 15:28:20|98.2|96.2|98.31|96.31|98.31|96.31|98.2|96.2|0
1641569310000|2022-01-07 15:28:30|98.42|96.42|98.31|96.31|98.42|96.42|98.2|96.2|0
1641569320000|2022-01-07 15:28:40|98.2|96.2|97.77|95.77|98.2|96.2|97.77|95.77|0
1641569330000|2022-01-07 15:28:50|97.88|95.88|97.35|95.35|97.88|95.88|97.35|95.35|0
1641569340000|2022-01-07 15:29:00|97.13|95.13|97.03|95.03|97.13|95.13|97.03|95.03|0
1641569360000|2022-01-07 15:29:20|96.92|94.92|96.5|94.5|96.92|94.92|96.39|94.39|0
1641569370000|2022-01-07 15:29:30|96.6|94.6|96.5|94.5|96.6|94.6|96.5|94.5|0
1641569380000|2022-01-07 15:29:40|96.71|94.71|96.82|94.82|97.03|95.03|96.71|94.71|0
1641569390000|2022-01-07 15:29:50|97.13|95.13|97.03|95.03|97.13|95.13|96.92|94.92|0
1641569400000|2022-01-07 15:30:00|96.39|94.39|95.97|93.97|96.39|94.39|95.97|93.97|0
1641569410000|2022-01-07 15:30:10|95.86|93.86|96.39|94.39|96.39|94.39|95.76|93.76|0
1641569420000|2022-01-07 15:30:20|96.18|94.18|96.28|94.28|96.28|94.28|96.18|94.18|0
1641569430000|2022-01-07 15:30:30|96.39|94.39|96.81|94.81|96.81|94.81|96.39|94.39|0
1641569440000|2022-01-07 15:30:40|96.6|94.6|97.13|95.13|97.13|95.13|96.55|94.55|0
1641569450000|2022-01-07 15:30:50|97.03|95.03|97.24|95.24|97.56|95.56|97.03|95.03|0
1641569460000|2022-01-07 15:31:00|97.45|95.45|97.35|95.35|97.56|95.56|97.35|95.35|0
1641569470000|2022-01-07 15:31:10|97.88|95.88|97.99|95.99|97.99|95.99|97.67|95.67|0
1641569480000|2022-01-07 15:31:20|97.77|95.77|98.09|96.09|98.09|96.09|97.77|95.77|0
1641569490000|2022-01-07 15:31:30|97.99|95.99|97.45|95.45|97.99|95.99|97.45|95.45|0
1641569500000|2022-01-07 15:31:40|97.35|95.35|97.24|95.24|97.45|95.45|97.24|95.24|0
1641569510000|2022-01-07 15:31:50|97.29|95.29|96.92|94.92|97.29|95.29|96.92|94.92|0
1641569520000|2022-01-07 15:32:00|97.03|95.03|96.92|94.92|97.03|95.03|96.92|94.92|0
1641569530000|2022-01-07 15:32:10|96.71|94.71|96.44|94.44|96.71|94.71|96.39|94.39|0
1641569540000|2022-01-07 15:32:20|96.71|94.71|97.13|95.13|97.13|95.13|96.71|94.71|0
1641569550000|2022-01-07 15:32:30|97.24|95.24|97.24|95.24|97.24|95.24|97.13|95.13|0
1641569560000|2022-01-07 15:32:40|97.13|95.13|97.34|95.34|97.34|95.34|96.92|94.92|0
1641569570000|2022-01-07 15:32:50|97.13|95.13|96.97|94.97|97.13|95.13|96.92|94.92|0
1641569580000|2022-01-07 15:33:00|96.92|94.92|97.18|95.18|97.18|95.18|96.92|94.92|0
1641569590000|2022-01-07 15:33:10|97.03|95.03|96.6|94.6|97.03|95.03|96.6|94.6|0
1641569600000|2022-01-07 15:33:20|96.49|94.49|96.49|94.49|96.49|94.49|96.39|94.39|0
1641569610000|2022-01-07 15:33:30|96.6|94.6|96.6|94.6|96.71|94.71|96.6|94.6|0
1641569620000|2022-01-07 15:33:40|96.71|94.71|96.49|94.49|96.71|94.71|96.39|94.39|0
1641569630000|2022-01-07 15:33:50|96.39|94.39|96.49|94.49|96.49|94.49|96.39|94.39|0
1641569640000|2022-01-07 15:34:00|96.39|94.39|96.6|94.6|96.6|94.6|96.28|94.28|0
1641569650000|2022-01-07 15:34:10|97.02|95.02|96.71|94.71|97.13|95.13|96.71|94.71|0
1641569660000|2022-01-07 15:34:20|96.6|94.6|96.81|94.81|96.81|94.81|96.6|94.6|0
1641569670000|2022-01-07 15:34:30|96.6|94.6|96.28|94.28|96.6|94.6|96.28|94.28|0
1641569680000|2022-01-07 15:34:40|96.39|94.39|96.39|94.39|96.39|94.39|96.39|94.39|0
1641569690000|2022-01-07 15:34:50|96.49|94.49|96.39|94.39|96.49|94.49|96.18|94.18|0
1641569700000|2022-01-07 15:35:00|96.28|94.28|96.49|94.49|96.71|94.71|96.28|94.28|0
1641569710000|2022-01-07 15:35:10|96.39|94.39|96.49|94.49|96.49|94.49|96.28|94.28|0
1641569720000|2022-01-07 15:35:20|96.39|94.39|96.39|94.39|96.49|94.49|96.39|94.39|0
1641569730000|2022-01-07 15:35:30|96.28|94.28|96.07|94.07|96.28|94.28|96.07|94.07|0
1641569740000|2022-01-07 15:35:40|96.18|94.18|96.07|94.07|96.18|94.18|95.96|93.96|0
1641569750000|2022-01-07 15:35:50|96.18|94.18|95.96|93.96|96.18|94.18|95.96|93.96|0
1641569760000|2022-01-07 15:36:00|96.07|94.07|96.07|94.07|96.18|94.18|96.07|94.07|0
1641569770000|2022-01-07 15:36:10|95.96|93.96|96.18|94.18|96.18|94.18|95.96|93.96|0
1641569780000|2022-01-07 15:36:20|96.07|94.07|96.07|94.07|96.18|94.18|96.07|94.07|0
1641569790000|2022-01-07 15:36:30|96.18|94.18|96.07|94.07|96.18|94.18|95.96|93.96|0
1641569800000|2022-01-07 15:36:40|95.96|93.96|95.96|93.96|96.07|94.07|95.96|93.96|0
1641569810000|2022-01-07 15:36:50|96.28|94.28|96.44|94.44|96.49|94.49|96.28|94.28|0
1641569820000|2022-01-07 15:37:00|95.75|93.75|95.02|93.02|95.75|93.75|95.02|93.02|0
1641569830000|2022-01-07 15:37:10|94.81|92.81|95.33|93.33|95.33|93.33|94.81|92.81|0
1641569840000|2022-01-07 15:37:20|95.23|93.23|95.33|93.33|95.33|93.33|95.23|93.23|0
1641569850000|2022-01-07 15:37:30|95.12|93.12|95.23|93.23|95.23|93.23|95.12|93.12|0
1641569860000|2022-01-07 15:37:40|95.33|93.33|95.44|93.44|95.44|93.44|95.33|93.33|0
1641569870000|2022-01-07 15:37:50|95.54|93.54|95.23|93.23|95.54|93.54|95.23|93.23|0
1641569880000|2022-01-07 15:38:00|95.12|93.12|95.02|93.02|95.12|93.12|95.02|93.02|0
1641569890000|2022-01-07 15:38:10|94.7|92.7|94.39|92.39|94.7|92.7|94.39|92.39|0
1641569900000|2022-01-07 15:38:20|94.33|92.33|93.97|91.97|94.39|92.39|93.97|91.97|0
1641569910000|2022-01-07 15:38:30|93.87|91.87|93.87|91.87|93.87|91.87|93.87|91.87|0
1641569920000|2022-01-07 15:38:40|93.97|91.97|94.18|92.18|94.18|92.18|93.97|91.97|0
1641569930000|2022-01-07 15:38:50|94.07|92.07|94.07|92.07|94.07|92.07|94.07|92.07|0
1641569940000|2022-01-07 15:39:00|93.97|91.97|93.76|91.76|94.07|92.07|93.76|91.76|0
1641569950000|2022-01-07 15:39:10|93.87|91.87|93.87|91.87|93.97|91.97|93.87|91.87|0
1641569960000|2022-01-07 15:39:20|93.81|91.81|93.67|91.67|93.81|91.81|89.58|87.58|0
1641569970000|2022-01-07 15:39:30|93.56|91.56|93.56|91.56|93.56|91.56|93.46|91.46|0
1641569980000|2022-01-07 15:39:40|93.67|91.67|93.46|91.46|93.67|91.67|93.46|91.46|0
1641569990000|2022-01-07 15:39:50|93.56|91.56|93.46|91.46|93.56|91.56|93.46|91.46|0
1641570000000|2022-01-07 15:40:00|93.56|91.56|93.77|91.77|93.77|91.77|93.56|91.56|0
1641570010000|2022-01-07 15:40:10|93.67|91.67|94.5|92.5|94.5|92.5|93.35|91.35|0
1641570020000|2022-01-07 15:40:20|94.92|92.92|95.76|93.76|95.76|93.76|94.81|92.81|0
1641570030000|2022-01-07 15:40:30|95.55|93.55|95.13|93.13|95.55|93.55|95.13|93.13|0
1641570040000|2022-01-07 15:40:40|95.34|93.34|95.44|93.44|95.44|93.44|95.23|93.23|0
1641570050000|2022-01-07 15:40:50|95.55|93.55|95.55|93.55|95.55|93.55|95.55|93.55|0
1641570060000|2022-01-07 15:41:00|95.97|93.97|95.76|93.76|95.97|93.97|95.55|93.55|0
1641570070000|2022-01-07 15:41:10|95.23|93.23|94.81|92.81|95.23|93.23|94.81|92.81|0
1641570080000|2022-01-07 15:41:20|94.92|92.92|94.81|92.81|94.92|92.92|94.81|92.81|0
1641570090000|2022-01-07 15:41:30|94.71|92.71|94.6|92.6|94.71|92.71|94.4|92.4|0
1641570100000|2022-01-07 15:41:40|94.4|92.4|94.6|92.6|94.6|92.6|94.4|92.4|0
1641570110000|2022-01-07 15:41:50|94.5|92.5|94.08|92.08|94.6|92.6|94.08|92.08|0
1641570120000|2022-01-07 15:42:00|93.56|91.56|92.63|90.63|93.56|91.56|92.63|90.63|0
1641570130000|2022-01-07 15:42:10|92.53|90.53|93.15|91.15|93.15|91.15|92.53|90.53|0
1641570140000|2022-01-07 15:42:20|93.04|91.04|93.04|91.04|93.15|91.15|92.84|90.84|0
1641570150000|2022-01-07 15:42:30|92.94|90.94|93.15|91.15|93.35|91.35|92.94|90.94|0
1641570160000|2022-01-07 15:42:40|93.25|91.25|93.04|91.04|93.25|91.25|93.04|91.04|0
1641570170000|2022-01-07 15:42:50|92.94|90.94|92.94|90.94|92.94|90.94|92.84|90.84|0
1641570180000|2022-01-07 15:43:00|92.73|90.73|92.63|90.63|92.84|90.84|92.63|90.63|0
1641570190000|2022-01-07 15:43:10|93.04|91.04|92.94|90.94|93.25|91.25|92.94|90.94|0
1641570200000|2022-01-07 15:43:20|92.83|90.83|92.63|90.63|92.83|90.83|92.63|90.63|0
1641570210000|2022-01-07 15:43:30|92.42|90.42|92.42|90.42|92.42|90.42|92.32|90.32|0
1641570220000|2022-01-07 15:43:40|92.32|90.32|92.22|90.22|92.32|90.32|92.11|90.11|0
1641570230000|2022-01-07 15:43:50|92.32|90.32|91.96|89.96|92.32|90.32|91.91|89.91|0
1641570240000|2022-01-07 15:44:00|91.91|89.91|92.22|90.22|92.22|90.22|91.91|89.91|0
1641570250000|2022-01-07 15:44:10|92.11|90.11|91.91|89.91|92.11|90.11|91.91|89.91|0
1641570260000|2022-01-07 15:44:20|92.11|90.11|92.11|90.11|92.11|90.11|91.96|89.96|0
1641570270000|2022-01-07 15:44:30|92.22|90.22|92.11|90.11|92.22|90.22|92.11|90.11|0
1641570280000|2022-01-07 15:44:40|92.22|90.22|92.22|90.22|92.32|90.32|92.22|90.22|0
1641570290000|2022-01-07 15:44:50|92.32|90.32|92.32|90.32|92.32|90.32|92.11|90.11|0
1641570300000|2022-01-07 15:45:00|92.42|90.42|92.11|90.11|92.42|90.42|92.01|90.01|0
1641570310000|2022-01-07 15:45:10|92.42|90.42|92.21|90.21|92.42|90.42|92.21|90.21|0
1641570320000|2022-01-07 15:45:20|92.11|90.11|92.01|90.01|92.11|90.11|92.01|90.01|0
1641570330000|2022-01-07 15:45:30|92.21|90.21|92.11|90.11|92.32|90.32|92.11|90.11|0
1641570340000|2022-01-07 15:45:40|92.01|90.01|92.01|90.01|92.11|90.11|92.01|90.01|0
1641570350000|2022-01-07 15:45:50|91.96|89.96|91.91|89.91|92.01|90.01|91.91|89.91|0
1641570360000|2022-01-07 15:46:00|92.01|90.01|91.91|89.91|92.01|90.01|91.91|89.91|0
1641570370000|2022-01-07 15:46:10|91.6|89.6|91.6|89.6|91.6|89.6|91.6|89.6|0
1641570380000|2022-01-07 15:46:20|91.5|89.5|91.6|89.6|91.6|89.6|91.5|89.5|0
1641570390000|2022-01-07 15:46:30|91.7|89.7|91.54|89.54|91.8|89.8|91.54|89.54|0
1641570400000|2022-01-07 15:46:40|91.6|89.6|92.01|90.01|92.01|90.01|91.6|89.6|0
1641570410000|2022-01-07 15:46:50|92.21|90.21|92.21|90.21|92.21|90.21|92.21|90.21|0
1641570420000|2022-01-07 15:47:00|92.32|90.32|92.01|90.01|92.32|90.32|92.01|90.01|0
1641570430000|2022-01-07 15:47:10|91.91|89.91|91.7|89.7|92.01|90.01|91.7|89.7|0
1641570440000|2022-01-07 15:47:20|91.8|89.8|91.8|89.8|92.01|90.01|91.8|89.8|0
1641570450000|2022-01-07 15:47:30|91.7|89.7|91.9|89.9|91.9|89.9|91.7|89.7|0
1641570460000|2022-01-07 15:47:40|91.8|89.8|91.7|89.7|91.8|89.8|91.6|89.6|0
1641570470000|2022-01-07 15:47:50|91.49|89.49|91.8|89.8|91.8|89.8|91.49|89.49|0
1641570480000|2022-01-07 15:48:00|91.7|89.7|91.6|89.6|91.8|89.8|91.6|89.6|0
1641570490000|2022-01-07 15:48:10|91.49|89.49|91.6|89.6|91.6|89.6|91.49|89.49|0
1641570500000|2022-01-07 15:48:20|91.49|89.49|91.6|89.6|91.6|89.6|91.49|89.49|0
1641570510000|2022-01-07 15:48:30|91.65|89.65|91.49|89.49|91.7|89.7|91.49|89.49|0
1641570520000|2022-01-07 15:48:40|91.6|89.6|91.49|89.49|91.6|89.6|91.49|89.49|0
1641570530000|2022-01-07 15:48:50|91.6|89.6|91.7|89.7|91.7|89.7|91.49|89.49|0
1641570540000|2022-01-07 15:49:00|91.6|89.6|91.39|89.39|91.6|89.6|91.39|89.39|0
1641570550000|2022-01-07 15:49:10|91.49|89.49|90.88|88.88|91.49|89.49|90.88|88.88|0
1641570560000|2022-01-07 15:49:20|91.08|89.08|91.08|89.08|91.08|89.08|90.98|88.98|0
1641570570000|2022-01-07 15:49:30|90.88|88.88|90.78|88.78|90.98|88.98|90.78|88.78|0
1641570580000|2022-01-07 15:49:40|90.68|88.68|90.78|88.78|90.78|88.78|90.57|88.57|0
1641570590000|2022-01-07 15:49:50|90.68|88.68|90.47|88.47|90.68|88.68|90.47|88.47|0
1641570600000|2022-01-07 15:50:00|90.37|88.37|90.57|88.57|90.57|88.57|90.27|88.27|0
1641570610000|2022-01-07 15:50:10|90.78|88.78|90.47|88.47|90.78|88.78|90.47|88.47|0
1641570620000|2022-01-07 15:50:20|90.57|88.57|90.57|88.57|90.78|88.78|90.57|88.57|0
1641570630000|2022-01-07 15:50:30|90.47|88.47|90.68|88.68|90.78|88.78|90.47|88.47|0
1641570640000|2022-01-07 15:50:40|90.57|88.57|90.47|88.47|90.57|88.57|90.37|88.37|0
1641570650000|2022-01-07 15:50:50|90.37|88.37|90.47|88.47|90.47|88.47|90.37|88.37|0
1641570660000|2022-01-07 15:51:00|90.57|88.57|90.47|88.47|90.57|88.57|90.47|88.47|0
1641570670000|2022-01-07 15:51:10|90.27|88.27|89.66|87.66|90.27|88.27|89.66|87.66|0
1641570680000|2022-01-07 15:51:20|89.56|87.56|89.46|87.46|89.56|87.56|89.36|87.36|0
1641570690000|2022-01-07 15:51:30|89.36|87.36|89.36|87.36|89.46|87.46|89.36|87.36|0
1641570700000|2022-01-07 15:51:40|88.86|86.86|88.55|86.55|88.96|86.96|88.55|86.55|0
1641570710000|2022-01-07 15:51:50|88.35|86.35|88.45|86.45|88.45|86.45|88.35|86.35|0
1641570720000|2022-01-07 15:52:00|88.05|86.05|88|86|88.05|86.05|87.76|85.76|0
1641570730000|2022-01-07 15:52:10|87.76|85.76|87.76|85.76|87.86|85.86|87.76|85.76|0
1641570740000|2022-01-07 15:52:20|87.56|85.56|87.56|85.56|87.76|85.76|87.56|85.56|0
1641570750000|2022-01-07 15:52:30|87.46|85.46|87.46|85.46|87.46|85.46|87.46|85.46|0
1641570760000|2022-01-07 15:52:40|87.56|85.56|87.46|85.46|87.56|85.56|87.46|85.46|0
1641570770000|2022-01-07 15:52:50|87.06|85.06|87.16|85.16|87.26|85.26|87.06|85.06|0
1641570780000|2022-01-07 15:53:00|87.06|85.06|87.66|85.66|87.76|85.76|87.06|85.06|0
1641570790000|2022-01-07 15:53:10|87.26|85.26|87.66|85.66|87.66|85.66|87.06|85.06|0
1641570800000|2022-01-07 15:53:20|87.85|85.85|88.05|86.05|88.05|86.05|87.85|85.85|0
1641570810000|2022-01-07 15:53:30|87.95|85.95|87.95|85.95|88.15|86.15|87.95|85.95|0
1641570820000|2022-01-07 15:53:40|88.15|86.15|88.72|86.72|88.72|86.72|85.38|83.38|0
1641570830000|2022-01-07 15:53:50|88.82|86.82|88.82|86.82|88.82|86.82|88.82|86.82|0
1641570840000|2022-01-07 15:54:00|88.72|86.72|88.72|86.72|88.82|86.82|88.72|86.72|0
1641570850000|2022-01-07 15:54:10|88.92|86.92|89.32|87.32|89.32|87.32|88.92|86.92|0
1641570860000|2022-01-07 15:54:20|89.22|87.22|89.63|87.63|89.63|87.63|89.22|87.22|0
1641570870000|2022-01-07 15:54:30|89.52|87.52|89.52|87.52|89.52|87.52|89.42|87.42|0
1641570880000|2022-01-07 15:54:40|89.42|87.42|89.52|87.52|89.63|87.63|89.42|87.42|0
1641570890000|2022-01-07 15:54:50|89.63|87.63|89.42|87.42|89.73|87.73|89.42|87.42|0
1641570900000|2022-01-07 15:55:00|89.52|87.52|89.42|87.42|89.52|87.52|89.42|87.42|0
1641570910000|2022-01-07 15:55:10|89.12|87.12|88.82|86.82|89.12|87.12|88.82|86.82|0
1641570920000|2022-01-07 15:55:20|88.52|86.52|88.82|86.82|88.82|86.82|88.52|86.52|0
1641570930000|2022-01-07 15:55:30|89.42|87.42|89.62|87.62|89.62|87.62|89.22|87.22|0
1641570940000|2022-01-07 15:55:40|89.73|87.73|89.62|87.62|89.73|87.73|89.62|87.62|0
1641570950000|2022-01-07 15:55:50|89.52|87.52|89.62|87.62|89.62|87.62|89.52|87.52|0
1641570960000|2022-01-07 15:56:00|89.73|87.73|90.33|88.33|90.33|88.33|89.73|87.73|0
1641570970000|2022-01-07 15:56:10|90.23|88.23|90.23|88.23|90.53|88.53|90.23|88.23|0
1641570980000|2022-01-07 15:56:20|90.43|88.43|90.63|88.63|90.63|88.63|90.33|88.33|0
1641570990000|2022-01-07 15:56:30|90.33|88.33|90.63|88.63|90.74|88.74|90.33|88.33|0
1641571000000|2022-01-07 15:56:40|90.84|88.84|90.84|88.84|90.94|88.94|90.84|88.84|0
1641571010000|2022-01-07 15:56:50|90.74|88.74|91.04|89.04|91.04|89.04|90.74|88.74|0
1641571020000|2022-01-07 15:57:00|90.74|88.74|91.04|89.04|91.04|89.04|90.63|88.63|0
1641571030000|2022-01-07 15:57:10|91.24|89.24|91.04|89.04|91.24|89.24|91.04|89.04|0
1641571040000|2022-01-07 15:57:20|91.14|89.14|91.24|89.24|91.35|89.35|91.14|89.14|0
1641571050000|2022-01-07 15:57:30|91.35|89.35|91.14|89.14|91.35|89.35|91.14|89.14|0
1641571060000|2022-01-07 15:57:40|91.24|89.24|91.39|89.39|91.39|89.39|91.24|89.24|0
1641571070000|2022-01-07 15:57:50|91.45|89.45|91.75|89.75|91.75|89.75|91.45|89.45|0
1641571080000|2022-01-07 15:58:00|91.55|89.55|90.94|88.94|91.55|89.55|90.94|88.94|0
1641571090000|2022-01-07 15:58:10|91.04|89.04|90.84|88.84|91.04|89.04|90.84|88.84|0
1641571100000|2022-01-07 15:58:20|90.73|88.73|90.43|88.43|90.73|88.73|90.43|88.43|0
1641571110000|2022-01-07 15:58:30|91.04|89.04|90.94|88.94|91.04|89.04|90.94|88.94|0
1641571120000|2022-01-07 15:58:40|90.73|88.73|90.43|88.43|90.73|88.73|90.43|88.43|0
1641571130000|2022-01-07 15:58:50|90.53|88.53|90.53|88.53|90.73|88.73|90.43|88.43|0
1641571140000|2022-01-07 15:59:00|90.43|88.43|90.23|88.23|90.43|88.43|90.23|88.23|0
1641571150000|2022-01-07 15:59:10|90.13|88.13|89.92|87.92|90.13|88.13|89.92|87.92|0
1641571160000|2022-01-07 15:59:20|89.52|87.52|90.03|88.03|90.03|88.03|89.52|87.52|0
1641571170000|2022-01-07 15:59:30|89.82|87.82|89.92|87.92|90.03|88.03|89.82|87.82|0
1641571180000|2022-01-07 15:59:40|90.03|88.03|90.13|88.13|90.13|88.13|90.03|88.03|0
1641571190000|2022-01-07 15:59:50|90.23|88.23|90.33|88.33|90.33|88.33|90.23|88.23|0
1641571200000|2022-01-07 16:00:00|89.52|87.52|90.63|88.63|90.63|88.63|89.52|87.52|0
1641571210000|2022-01-07 16:00:10|90.53|88.53|90.84|88.84|90.84|88.84|90.53|88.53|0
1641571220000|2022-01-07 16:00:20|91.34|89.34|91.24|89.24|91.34|89.34|91.24|89.24|0
1641571230000|2022-01-07 16:00:30|91.14|89.14|90.83|88.83|91.24|89.24|90.83|88.83|0
1641571240000|2022-01-07 16:00:40|90.73|88.73|90.43|88.43|90.73|88.73|90.43|88.43|0
1641571250000|2022-01-07 16:00:50|90.53|88.53|90.43|88.43|90.73|88.73|90.43|88.43|0
1641571260000|2022-01-07 16:01:00|90.38|88.38|90.43|88.43|90.43|88.43|90.38|88.38|0
1641571270000|2022-01-07 16:01:10|90.53|88.53|90.83|88.83|90.83|88.83|90.48|88.48|0
1641571280000|2022-01-07 16:01:20|90.94|88.94|91.04|89.04|91.04|89.04|90.73|88.73|0
1641571290000|2022-01-07 16:01:30|90.94|88.94|91.34|89.34|91.34|89.34|90.94|88.94|0
1641571300000|2022-01-07 16:01:40|91.44|89.44|91.75|89.75|91.75|89.75|91.44|89.44|0
1641571310000|2022-01-07 16:01:50|91.85|89.85|91.65|89.65|91.85|89.85|91.65|89.65|0
1641571320000|2022-01-07 16:02:00|91.55|89.55|91.96|89.96|91.96|89.96|91.55|89.55|0
1641571330000|2022-01-07 16:02:10|91.65|89.65|91.55|89.55|91.75|89.75|91.55|89.55|0
1641571340000|2022-01-07 16:02:20|91.44|89.44|91.34|89.34|91.44|89.44|91.34|89.34|0
1641571350000|2022-01-07 16:02:30|90.94|88.94|90.83|88.83|91.04|89.04|90.83|88.83|0
1641571360000|2022-01-07 16:02:40|90.63|88.63|90.63|88.63|90.63|88.63|90.53|88.53|0
1641571370000|2022-01-07 16:02:50|90.53|88.53|90.53|88.53|90.53|88.53|90.53|88.53|0
1641571380000|2022-01-07 16:03:00|90.63|88.63|90.23|88.23|90.63|88.63|90.23|88.23|0
1641571390000|2022-01-07 16:03:10|90.43|88.43|90.33|88.33|90.53|88.53|90.33|88.33|0
1641571400000|2022-01-07 16:03:20|90.02|88.02|90.02|88.02|90.12|88.12|90.02|88.02|0
1641571410000|2022-01-07 16:03:30|89.72|87.72|89.42|87.42|89.72|87.72|89.42|87.42|0
1641571420000|2022-01-07 16:03:40|89.32|87.32|89.22|87.22|89.32|87.32|89.02|87.02|0
1641571430000|2022-01-07 16:03:50|89.32|87.32|89.12|87.12|89.32|87.32|89.12|87.12|0
1641571440000|2022-01-07 16:04:00|89.22|87.22|89.62|87.62|89.62|87.62|89.12|87.12|0
1641571450000|2022-01-07 16:04:10|89.72|87.72|89.72|87.72|89.72|87.72|89.62|87.62|0
1641571460000|2022-01-07 16:04:20|89.62|87.62|89.72|87.72|89.82|87.82|89.62|87.62|0
1641571470000|2022-01-07 16:04:30|89.82|87.82|89.72|87.72|89.82|87.82|89.62|87.62|0
1641571480000|2022-01-07 16:04:40|89.82|87.82|89.52|87.52|89.82|87.82|89.42|87.42|0
1641571490000|2022-01-07 16:04:50|89.72|87.72|90.02|88.02|90.02|88.02|89.72|87.72|0
1641571500000|2022-01-07 16:05:00|89.92|87.92|90.02|88.02|90.12|88.12|89.92|87.92|0
1641571510000|2022-01-07 16:05:10|89.92|87.92|90.33|88.33|90.33|88.33|89.92|87.92|0
1641571520000|2022-01-07 16:05:20|90.63|88.63|90.63|88.63|90.63|88.63|90.53|88.53|0
1641571530000|2022-01-07 16:05:30|90.43|88.43|90.32|88.32|90.43|88.43|90.32|88.32|0
1641571540000|2022-01-07 16:05:40|90.12|88.12|90.12|88.12|90.22|88.22|90.12|88.12|0
1641571550000|2022-01-07 16:05:50|90.22|88.22|90.73|88.73|90.73|88.73|90.22|88.22|0
1641571560000|2022-01-07 16:06:00|90.53|88.53|90.43|88.43|90.53|88.53|90.22|88.22|0
1641571570000|2022-01-07 16:06:10|90.63|88.63|90.53|88.53|90.63|88.63|90.32|88.32|0
1641571580000|2022-01-07 16:06:20|90.63|88.63|90.73|88.73|91.03|89.03|90.63|88.63|0
1641571590000|2022-01-07 16:06:30|90.63|88.63|90.53|88.53|90.93|88.93|90.53|88.53|0
1641571600000|2022-01-07 16:06:40|90.63|88.63|90.83|88.83|90.83|88.83|90.63|88.63|0
1641571610000|2022-01-07 16:06:50|90.73|88.73|90.93|88.93|90.93|88.93|90.73|88.73|0
1641571620000|2022-01-07 16:07:00|91.03|89.03|91.14|89.14|91.14|89.14|90.93|88.93|0
1641571630000|2022-01-07 16:07:10|91.24|89.24|91.65|89.65|91.65|89.65|91.24|89.24|0
1641571640000|2022-01-07 16:07:20|91.75|89.75|92.05|90.05|92.05|90.05|91.75|89.75|0
1641571650000|2022-01-07 16:07:30|91.95|89.95|91.75|89.75|92.05|90.05|91.75|89.75|0
1641571660000|2022-01-07 16:07:40|91.54|89.54|92.05|90.05|92.05|90.05|91.54|89.54|0
1641571670000|2022-01-07 16:07:50|91.95|89.95|91.75|89.75|92.26|90.26|91.75|89.75|0
1641571680000|2022-01-07 16:08:00|91.65|89.65|91.75|89.75|91.75|89.75|91.65|89.65|0
1641571690000|2022-01-07 16:08:10|91.65|89.65|91.85|89.85|91.85|89.85|91.64|89.64|0
1641571700000|2022-01-07 16:08:20|91.64|89.64|92.16|90.16|92.16|90.16|91.64|89.64|0
1641571710000|2022-01-07 16:08:30|92.26|90.26|92.05|90.05|92.26|90.26|92.05|90.05|0
1641571720000|2022-01-07 16:08:40|92.16|90.16|92.26|90.26|92.26|90.26|92.16|90.16|0
1641571730000|2022-01-07 16:08:50|92.16|90.16|91.95|89.95|92.26|90.26|91.95|89.95|0
1641571740000|2022-01-07 16:09:00|91.85|89.85|91.44|89.44|91.85|89.85|91.44|89.44|0
1641571750000|2022-01-07 16:09:10|91.34|89.34|91.13|89.13|91.44|89.44|91.13|89.13|0
1641571760000|2022-01-07 16:09:20|91.24|89.24|91.54|89.54|91.54|89.54|91.24|89.24|0
1641571770000|2022-01-07 16:09:30|91.64|89.64|91.03|89.03|91.64|89.64|91.03|89.03|0
1641571780000|2022-01-07 16:09:40|91.24|89.24|91.34|89.34|91.34|89.34|91.24|89.24|0
1641571790000|2022-01-07 16:09:50|91.24|89.24|91.13|89.13|91.24|89.24|90.93|88.93|0
1641571800000|2022-01-07 16:10:00|91.24|89.24|91.34|89.34|91.34|89.34|91.03|89.03|0
1641571810000|2022-01-07 16:10:10|91.44|89.44|90.83|88.83|91.44|89.44|90.83|88.83|0
1641571820000|2022-01-07 16:10:20|90.73|88.73|90.42|88.42|90.83|88.83|90.42|88.42|0
1641571830000|2022-01-07 16:10:30|90.52|88.52|90.32|88.32|90.52|88.52|90.32|88.32|0
1641571840000|2022-01-07 16:10:40|90.22|88.22|90.12|88.12|90.22|88.22|90.02|88.02|0
1641571850000|2022-01-07 16:10:50|90.02|88.02|90.12|88.12|90.12|88.12|90.02|88.02|0
1641571860000|2022-01-07 16:11:00|90.22|88.22|90.73|88.73|90.73|88.73|90.22|88.22|0
1641571870000|2022-01-07 16:11:10|90.63|88.63|90.52|88.52|90.73|88.73|90.52|88.52|0
1641571880000|2022-01-07 16:11:20|90.22|88.22|90.22|88.22|90.42|88.42|90.22|88.22|0
1641571890000|2022-01-07 16:11:30|90.12|88.12|89.92|87.92|90.12|88.12|89.92|87.92|0
1641571900000|2022-01-07 16:11:40|89.82|87.82|89.72|87.72|89.82|87.82|89.72|87.72|0
1641571910000|2022-01-07 16:11:50|89.92|87.92|89.92|87.92|89.92|87.92|89.92|87.92|0
1641571920000|2022-01-07 16:12:00|90.02|88.02|90.02|88.02|90.02|88.02|90.02|88.02|0
1641571930000|2022-01-07 16:12:10|90.12|88.12|89.82|87.82|90.12|88.12|89.82|87.82|0
1641571940000|2022-01-07 16:12:20|89.92|87.92|89.71|87.71|89.92|87.92|89.61|87.61|0
1641571950000|2022-01-07 16:12:30|89.82|87.82|90.62|88.62|90.73|88.73|89.82|87.82|0
1641571960000|2022-01-07 16:12:40|90.73|88.73|90.83|88.83|90.83|88.83|90.52|88.52|0
1641571970000|2022-01-07 16:12:50|90.93|88.93|90.62|88.62|90.93|88.93|90.52|88.52|0
1641571980000|2022-01-07 16:13:00|90.83|88.83|90.93|88.93|90.93|88.93|90.73|88.73|0
1641571990000|2022-01-07 16:13:10|91.23|89.23|91.23|89.23|91.23|89.23|91.03|89.03|0
1641572000000|2022-01-07 16:13:20|91.34|89.34|90.93|88.93|91.34|89.34|90.93|88.93|0
1641572010000|2022-01-07 16:13:30|90.83|88.83|90.62|88.62|90.83|88.83|90.62|88.62|0
1641572020000|2022-01-07 16:13:40|90.52|88.52|90.02|88.02|90.52|88.52|90.02|88.02|0
1641572030000|2022-01-07 16:13:50|89.92|87.92|89.92|87.92|90.02|88.02|89.92|87.92|0
1641572040000|2022-01-07 16:14:00|90.12|88.12|90.22|88.22|90.22|88.22|90.12|88.12|0
1641572050000|2022-01-07 16:14:10|90.32|88.32|90.32|88.32|90.42|88.42|90.32|88.32|0
1641572060000|2022-01-07 16:14:20|90.22|88.22|90.42|88.42|90.42|88.42|90.22|88.22|0
1641572070000|2022-01-07 16:14:30|90.52|88.52|90.42|88.42|90.52|88.52|90.42|88.42|0
1641572080000|2022-01-07 16:14:40|90.22|88.22|90.22|88.22|90.22|88.22|90.02|88.02|0
1641572090000|2022-01-07 16:14:50|90.12|88.12|90.22|88.22|90.32|88.32|90.12|88.12|0
1641572100000|2022-01-07 16:15:00|90.32|88.32|90.32|88.32|90.62|88.62|90.32|88.32|0
1641572110000|2022-01-07 16:15:10|90.42|88.42|90.12|88.12|90.52|88.52|90.12|88.12|0
1641572120000|2022-01-07 16:15:20|90.02|88.02|90.42|88.42|90.42|88.42|90.02|88.02|0
1641572130000|2022-01-07 16:15:30|90.52|88.52|90.12|88.12|90.52|88.52|90.12|88.12|0
1641572140000|2022-01-07 16:15:40|90.22|88.22|90.32|88.32|90.42|88.42|90.22|88.22|0
1641572150000|2022-01-07 16:15:50|90.22|88.22|90.32|88.32|90.32|88.32|90.22|88.22|0
1641572160000|2022-01-07 16:16:00|90.42|88.42|91.03|89.03|91.03|89.03|90.42|88.42|0
1641572170000|2022-01-07 16:16:10|90.83|88.83|90.12|88.12|90.83|88.83|90.12|88.12|0
1641572180000|2022-01-07 16:16:20|89.91|87.91|89.81|87.81|89.91|87.91|89.61|87.61|0
1641572190000|2022-01-07 16:16:30|90.01|88.01|89.71|87.71|90.01|88.01|89.71|87.71|0
1641572200000|2022-01-07 16:16:40|89.51|87.51|89.61|87.61|89.61|87.61|89.41|87.41|0
1641572210000|2022-01-07 16:16:50|89.41|87.41|89.51|87.51|89.51|87.51|89.41|87.41|0
1641572220000|2022-01-07 16:17:00|89.46|87.46|89.01|87.01|89.46|87.46|89.01|87.01|0
1641572230000|2022-01-07 16:17:10|88.51|86.51|88.21|86.21|88.51|86.51|88.21|86.21|0
1641572240000|2022-01-07 16:17:20|88.11|86.11|87.81|85.81|88.11|86.11|87.81|85.81|0
1641572250000|2022-01-07 16:17:30|87.91|85.91|87.71|85.71|87.91|85.91|87.61|85.61|0
1641572260000|2022-01-07 16:17:40|87.81|85.81|88.01|86.01|88.01|86.01|87.81|85.81|0
1641572270000|2022-01-07 16:17:50|88.11|86.11|88.31|86.31|88.41|86.41|88.11|86.11|0
1641572280000|2022-01-07 16:18:00|88.21|86.21|88.51|86.51|88.61|86.61|88.21|86.21|0
1641572290000|2022-01-07 16:18:10|88.41|86.41|88.61|86.61|88.61|86.61|88.41|86.41|0
1641572300000|2022-01-07 16:18:20|88.41|86.41|88.31|86.31|88.41|86.41|88.31|86.31|0
1641572310000|2022-01-07 16:18:30|88.51|86.51|88.51|86.51|88.61|86.61|88.51|86.51|0
1641572320000|2022-01-07 16:18:40|88.41|86.41|88.51|86.51|88.61|86.61|88.41|86.41|0
1641572330000|2022-01-07 16:18:50|88.61|86.61|89.21|87.21|89.21|87.21|88.61|86.61|0
1641572340000|2022-01-07 16:19:00|89.06|87.06|88.81|86.81|89.16|87.16|88.81|86.81|0
1641572350000|2022-01-07 16:19:10|88.61|86.61|88.71|86.71|88.71|86.71|88.51|86.51|0
1641572360000|2022-01-07 16:19:20|88.76|86.76|88.41|86.41|88.76|86.76|88.41|86.41|0
1641572370000|2022-01-07 16:19:30|88.61|86.61|88.91|86.91|88.91|86.91|88.51|86.51|0
1641572380000|2022-01-07 16:19:40|88.41|86.41|88.81|86.81|88.91|86.91|88.41|86.41|0
1641572390000|2022-01-07 16:19:50|88.91|86.91|88.71|86.71|88.91|86.91|88.71|86.71|0
1641572400000|2022-01-07 16:20:00|88.81|86.81|89.81|87.81|89.81|87.81|88.71|86.71|0
1641572410000|2022-01-07 16:20:10|89.71|87.71|89.51|87.51|89.71|87.71|89.51|87.51|0
1641572420000|2022-01-07 16:20:20|89.61|87.61|89.01|87.01|89.61|87.61|88.91|86.91|0
1641572430000|2022-01-07 16:20:30|89.21|87.21|89.11|87.11|89.21|87.21|89.01|87.01|0
1641572440000|2022-01-07 16:20:40|89.21|87.21|89.31|87.31|89.31|87.31|89.11|87.11|0
1641572450000|2022-01-07 16:20:50|89.41|87.41|89.51|87.51|89.51|87.51|89.41|87.41|0
1641572460000|2022-01-07 16:21:00|89.61|87.61|90.11|88.11|90.11|88.11|89.61|87.61|0
1641572470000|2022-01-07 16:21:10|89.91|87.91|89.71|87.71|90.01|88.01|89.61|87.61|0
1641572480000|2022-01-07 16:21:20|89.61|87.61|90.01|88.01|90.01|88.01|89.41|87.41|0
1641572490000|2022-01-07 16:21:30|89.91|87.91|90.01|88.01|90.01|88.01|89.81|87.81|0
1641572500000|2022-01-07 16:21:40|90.11|88.11|90.72|88.72|90.72|88.72|90.11|88.11|0
1641572510000|2022-01-07 16:21:50|90.31|88.31|90.11|88.11|90.31|88.31|90.11|88.11|0
1641572520000|2022-01-07 16:22:00|89.91|87.91|90.62|88.62|90.62|88.62|89.91|87.91|0
1641572530000|2022-01-07 16:22:10|90.52|88.52|90.52|88.52|90.52|88.52|90.42|88.42|0
1641572540000|2022-01-07 16:22:20|90.31|88.31|90.52|88.52|90.52|88.52|90.31|88.31|0
1641572550000|2022-01-07 16:22:30|90.42|88.42|90.92|88.92|90.92|88.92|90.42|88.42|0
1641572560000|2022-01-07 16:22:40|90.82|88.82|91.02|89.02|91.13|89.13|90.82|88.82|0
1641572570000|2022-01-07 16:22:50|91.53|89.53|91.74|89.74|91.74|89.74|91.53|89.53|0
1641572580000|2022-01-07 16:23:00|91.84|89.84|92.05|90.05|92.05|90.05|91.84|89.84|0
1641572590000|2022-01-07 16:23:10|92.15|90.15|91.94|89.94|92.15|90.15|91.94|89.94|0
1641572600000|2022-01-07 16:23:20|92.25|90.25|92.25|90.25|92.25|90.25|92.04|90.04|0
1641572610000|2022-01-07 16:23:30|92.04|90.04|92.04|90.04|92.15|90.15|92.04|90.04|0
1641572620000|2022-01-07 16:23:40|92.15|90.15|92.15|90.15|92.25|90.25|92.15|90.15|0
1641572630000|2022-01-07 16:23:50|92.25|90.25|92.25|90.25|92.35|90.35|92.25|90.25|0
1641572640000|2022-01-07 16:24:00|92.04|90.04|92.66|90.66|92.66|90.66|92.04|90.04|0
1641572650000|2022-01-07 16:24:10|92.56|90.56|92.66|90.66|92.76|90.76|92.56|90.56|0
1641572660000|2022-01-07 16:24:20|92.45|90.45|92.25|90.25|92.45|90.45|92.25|90.25|0
1641572670000|2022-01-07 16:24:30|92.35|90.35|92.25|90.25|92.35|90.35|92.25|90.25|0
1641572680000|2022-01-07 16:24:40|92.15|90.15|92.35|90.35|92.35|90.35|92.15|90.15|0
1641572690000|2022-01-07 16:24:50|92.25|90.25|92.15|90.15|92.25|90.25|92.15|90.15|0
1641572700000|2022-01-07 16:25:00|91.84|89.84|91.74|89.74|91.84|89.84|91.63|89.63|0
1641572710000|2022-01-07 16:25:10|91.63|89.63|91.84|89.84|91.84|89.84|91.53|89.53|0
1641572720000|2022-01-07 16:25:20|91.74|89.74|91.63|89.63|91.74|89.74|91.48|89.48|0
1641572730000|2022-01-07 16:25:30|91.53|89.53|91.43|89.43|91.53|89.53|91.43|89.43|0
1641572740000|2022-01-07 16:25:40|91.53|89.53|91.84|89.84|91.84|89.84|91.53|89.53|0
1641572750000|2022-01-07 16:25:50|91.94|89.94|91.94|89.94|92.04|90.04|91.94|89.94|0
1641572760000|2022-01-07 16:26:00|92.04|90.04|92.35|90.35|92.35|90.35|92.04|90.04|0
1641572770000|2022-01-07 16:26:10|92.56|90.56|92.87|90.87|92.97|90.97|92.56|90.56|0
1641572780000|2022-01-07 16:26:20|93.07|91.07|93.38|91.38|93.38|91.38|93.07|91.07|0
1641572790000|2022-01-07 16:26:30|93.17|91.17|93.07|91.07|93.28|91.28|93.07|91.07|0
1641572800000|2022-01-07 16:26:40|93.38|91.38|93.38|91.38|93.59|91.59|93.38|91.38|0
1641572810000|2022-01-07 16:26:50|93.17|91.17|93.38|91.38|93.38|91.38|93.17|91.17|0
1641572820000|2022-01-07 16:27:00|93.48|91.48|93.38|91.38|93.48|91.48|93.38|91.38|0
1641572830000|2022-01-07 16:27:10|93.28|91.28|93.38|91.38|93.38|91.38|93.17|91.17|0
1641572840000|2022-01-07 16:27:20|93.28|91.28|93.07|91.07|93.28|91.28|93.07|91.07|0
1641572850000|2022-01-07 16:27:30|93.17|91.17|93.28|91.28|93.28|91.28|93.17|91.17|0
1641572860000|2022-01-07 16:27:40|93.17|91.17|93.17|91.17|93.17|91.17|93.12|91.12|0
1641572870000|2022-01-07 16:27:50|93.28|91.28|93.17|91.17|93.28|91.28|93.17|91.17|0
1641572880000|2022-01-07 16:28:00|93.38|91.38|93.07|91.07|93.38|91.38|93.07|91.07|0
1641572890000|2022-01-07 16:28:10|92.97|90.97|92.86|90.86|92.97|90.97|92.86|90.86|0
1641572900000|2022-01-07 16:28:20|93.07|91.07|93.17|91.17|93.17|91.17|93.07|91.07|0
1641572910000|2022-01-07 16:28:30|92.97|90.97|93.17|91.17|93.17|91.17|92.97|90.97|0
1641572920000|2022-01-07 16:28:40|93.07|91.07|93.48|91.48|93.48|91.48|93.07|91.07|0
1641572930000|2022-01-07 16:28:50|93.59|91.59|93.9|91.9|93.9|91.9|93.59|91.59|0
1641572940000|2022-01-07 16:29:00|94|92|93.9|91.9|94|92|93.79|91.79|0
1641572950000|2022-01-07 16:29:10|93.79|91.79|93.9|91.9|93.9|91.9|93.69|91.69|0
1641572960000|2022-01-07 16:29:20|94.11|92.11|94.73|92.73|94.73|92.73|94|92|0
1641572970000|2022-01-07 16:29:30|94.63|92.63|94.52|92.52|94.63|92.63|94.42|92.42|0
1641572980000|2022-01-07 16:29:40|94.63|92.63|94.73|92.73|95.04|93.04|94.63|92.63|0
1641572990000|2022-01-07 16:29:50|94.84|92.84|95.04|93.04|95.04|93.04|94.84|92.84|0
1641573000000|2022-01-07 16:30:00|94.73|92.73|94.63|92.63|94.73|92.73|94.52|92.52|0
1641573010000|2022-01-07 16:30:10|94.52|92.52|94.11|92.11|94.52|92.52|94.11|92.11|0
1641573020000|2022-01-07 16:30:20|93.9|91.9|93.48|91.48|94|92|93.48|91.48|0
1641573030000|2022-01-07 16:30:30|93.69|91.69|93.38|91.38|93.69|91.69|93.38|91.38|0
1641573040000|2022-01-07 16:30:40|93.48|91.48|93.38|91.38|93.59|91.59|93.38|91.38|0
1641573050000|2022-01-07 16:30:50|93.28|91.28|93.59|91.59|93.59|91.59|93.28|91.28|0
1641573060000|2022-01-07 16:31:00|94.1|92.1|92.61|90.61|94.1|92.1|92.61|90.61|0
1641573070000|2022-01-07 16:31:10|92.82|90.82|92.72|90.72|92.82|90.82|92.72|90.72|0
1641573080000|2022-01-07 16:31:20|92.61|90.61|92.2|90.2|92.61|90.61|92.2|90.2|0
1641573090000|2022-01-07 16:31:30|92.61|90.61|92.61|90.61|92.72|90.72|92.61|90.61|0
1641573100000|2022-01-07 16:31:40|92.51|90.51|92.51|90.51|92.72|90.72|92.51|90.51|0
1641573110000|2022-01-07 16:31:50|92.41|90.41|92.41|90.41|92.41|90.41|92.2|90.2|0
1641573120000|2022-01-07 16:32:00|92.51|90.51|92.93|90.93|92.93|90.93|92.51|90.51|0
1641573130000|2022-01-07 16:32:10|92.72|90.72|92.41|90.41|92.72|90.72|92.41|90.41|0
1641573140000|2022-01-07 16:32:20|92.61|90.61|93.03|91.03|93.03|91.03|92.61|90.61|0
1641573150000|2022-01-07 16:32:30|92.92|90.92|92.92|90.92|93.03|91.03|92.82|90.82|0
1641573160000|2022-01-07 16:32:40|93.03|91.03|92.72|90.72|93.03|91.03|92.72|90.72|0
1641573170000|2022-01-07 16:32:50|92.92|90.92|93.03|91.03|93.03|91.03|92.82|90.82|0
1641573180000|2022-01-07 16:33:00|93.34|91.34|93.24|91.24|93.55|91.55|93.24|91.24|0
1641573190000|2022-01-07 16:33:10|93.03|91.03|93.03|91.03|93.13|91.13|93.03|91.03|0
1641573200000|2022-01-07 16:33:20|93.13|91.13|93.24|91.24|93.24|91.24|93.03|91.03|0
1641573210000|2022-01-07 16:33:30|93.03|91.03|92.82|90.82|93.03|91.03|92.82|90.82|0
1641573220000|2022-01-07 16:33:40|92.92|90.92|93.03|91.03|93.03|91.03|92.92|90.92|0
1641573230000|2022-01-07 16:33:50|93.13|91.13|93.03|91.03|93.13|91.13|92.87|90.87|0
1641573240000|2022-01-07 16:34:00|92.92|90.92|92.92|90.92|92.92|90.92|92.92|90.92|0
1641573250000|2022-01-07 16:34:10|92.82|90.82|93.03|91.03|93.18|91.18|92.82|90.82|0
1641573260000|2022-01-07 16:34:20|92.82|90.82|92.82|90.82|92.92|90.92|92.82|90.82|0
1641573270000|2022-01-07 16:34:30|93.03|91.03|92.82|90.82|93.03|91.03|92.61|90.61|0
1641573280000|2022-01-07 16:34:40|92.92|90.92|92.92|90.92|92.92|90.92|92.82|90.82|0
1641573290000|2022-01-07 16:34:50|92.87|90.87|92.92|90.92|92.92|90.92|92.87|90.87|0
1641573300000|2022-01-07 16:35:00|92.82|90.82|92.82|90.82|93.03|91.03|92.82|90.82|0
1641573310000|2022-01-07 16:35:10|92.61|90.61|92.82|90.82|92.92|90.92|92.61|90.61|0
1641573320000|2022-01-07 16:35:20|92.92|90.92|93.03|91.03|93.03|91.03|92.92|90.92|0
1641573330000|2022-01-07 16:35:30|92.92|90.92|93.34|91.34|93.34|91.34|92.92|90.92|0
1641573340000|2022-01-07 16:35:40|93.55|91.55|93.44|91.44|93.55|91.55|93.44|91.44|0
1641573350000|2022-01-07 16:35:50|93.55|91.55|93.23|91.23|93.55|91.55|93.23|91.23|0
1641573360000|2022-01-07 16:36:00|93.13|91.13|93.23|91.23|93.34|91.34|93.13|91.13|0
1641573370000|2022-01-07 16:36:10|93.03|91.03|93.34|91.34|93.34|91.34|93.03|91.03|0
1641573380000|2022-01-07 16:36:20|93.23|91.23|92.97|90.97|93.34|91.34|92.97|90.97|0
1641573390000|2022-01-07 16:36:30|93.03|91.03|93.03|91.03|93.03|91.03|92.92|90.92|0
1641573400000|2022-01-07 16:36:40|92.82|90.82|92.82|90.82|92.82|90.82|92.61|90.61|0
1641573410000|2022-01-07 16:36:50|92.71|90.71|92.82|90.82|92.82|90.82|92.71|90.71|0
1641573420000|2022-01-07 16:37:00|93.03|91.03|92.71|90.71|93.03|91.03|92.71|90.71|0
1641573430000|2022-01-07 16:37:10|92.61|90.61|92.51|90.51|92.61|90.61|92.51|90.51|0
1641573440000|2022-01-07 16:37:20|92.09|90.09|92.09|90.09|92.2|90.2|92.09|90.09|0
1641573450000|2022-01-07 16:37:30|92.3|90.3|92.4|90.4|92.4|90.4|92.3|90.3|0
1641573460000|2022-01-07 16:37:40|92.82|90.82|93.23|91.23|93.23|91.23|92.82|90.82|0
1641573470000|2022-01-07 16:37:50|93.13|91.13|93.34|91.34|93.34|91.34|93.13|91.13|0
1641573480000|2022-01-07 16:38:00|93.44|91.44|94.07|92.07|94.07|92.07|93.44|91.44|0
1641573490000|2022-01-07 16:38:10|93.86|91.86|93.76|91.76|93.96|91.96|93.76|91.76|0
1641573500000|2022-01-07 16:38:20|93.65|91.65|93.65|91.65|93.65|91.65|93.55|91.55|0
1641573510000|2022-01-07 16:38:30|93.55|91.55|93.03|91.03|93.55|91.55|93.03|91.03|0
1641573520000|2022-01-07 16:38:40|93.13|91.13|93.44|91.44|93.44|91.44|93.03|91.03|0
1641573530000|2022-01-07 16:38:50|93.55|91.55|93.55|91.55|93.65|91.65|93.55|91.55|0
1641573540000|2022-01-07 16:39:00|93.44|91.44|93.55|91.55|93.55|91.55|93.44|91.44|0
1641573550000|2022-01-07 16:39:10|93.44|91.44|93.55|91.55|93.55|91.55|93.44|91.44|0
1641573560000|2022-01-07 16:39:20|93.7|91.7|93.44|91.44|93.7|91.7|93.44|91.44|0
1641573570000|2022-01-07 16:39:30|93.34|91.34|93.13|91.13|93.44|91.44|93.13|91.13|0
1641573580000|2022-01-07 16:39:40|93.23|91.23|93.34|91.34|93.55|91.55|93.23|91.23|0
1641573590000|2022-01-07 16:39:50|93.13|91.13|93.13|91.13|93.13|91.13|93.02|91.02|0
1641573600000|2022-01-07 16:40:00|93.34|91.34|93.23|91.23|93.34|91.34|93.23|91.23|0
1641573610000|2022-01-07 16:40:10|93.13|91.13|93.13|91.13|93.13|91.13|93.02|91.02|0
1641573620000|2022-01-07 16:40:20|93.34|91.34|93.34|91.34|93.34|91.34|93.34|91.34|0
1641573630000|2022-01-07 16:40:30|92.92|90.92|92.92|90.92|93.02|91.02|92.92|90.92|0
1641573640000|2022-01-07 16:40:40|93.02|91.02|92.92|90.92|93.02|91.02|92.92|90.92|0
1641573650000|2022-01-07 16:40:50|93.13|91.13|93.13|91.13|93.23|91.23|93.13|91.13|0
1641573660000|2022-01-07 16:41:00|93.02|91.02|93.34|91.34|93.34|91.34|93.02|91.02|0
1641573670000|2022-01-07 16:41:10|93.44|91.44|93.28|91.28|93.44|91.44|93.13|91.13|0
1641573680000|2022-01-07 16:41:20|93.44|91.44|93.54|91.54|93.65|91.65|93.44|91.44|0
1641573690000|2022-01-07 16:41:30|93.65|91.65|93.75|91.75|93.75|91.75|93.54|91.54|0
1641573700000|2022-01-07 16:41:40|93.86|91.86|93.86|91.86|93.86|91.86|93.86|91.86|0
1641573710000|2022-01-07 16:41:50|93.75|91.75|93.54|91.54|93.75|91.75|93.54|91.54|0
1641573720000|2022-01-07 16:42:00|93.65|91.65|93.86|91.86|93.96|91.96|93.65|91.65|0
1641573730000|2022-01-07 16:42:10|94.07|92.07|93.96|91.96|94.07|92.07|93.96|91.96|0
1641573740000|2022-01-07 16:42:20|94.17|92.17|94.17|92.17|94.28|92.28|94.17|92.17|0
1641573750000|2022-01-07 16:42:30|94.07|92.07|94.17|92.17|94.28|92.28|94.07|92.07|0
1641573760000|2022-01-07 16:42:40|94.28|92.28|94.17|92.17|94.28|92.28|94.17|92.17|0
1641573770000|2022-01-07 16:42:50|94.07|92.07|94.12|92.12|94.12|92.12|94.07|92.07|0
1641573780000|2022-01-07 16:43:00|94.17|92.17|94.38|92.38|94.38|92.38|94.17|92.17|0
1641573790000|2022-01-07 16:43:10|94.49|92.49|94.7|92.7|94.7|92.7|94.49|92.49|0
1641573800000|2022-01-07 16:43:20|94.28|92.28|94.28|92.28|94.28|92.28|94.28|92.28|0
1641573810000|2022-01-07 16:43:30|93.86|91.86|93.65|91.65|93.86|91.86|93.65|91.65|0
1641573820000|2022-01-07 16:43:40|93.8|91.8|93.75|91.75|93.96|91.96|93.75|91.75|0
1641573830000|2022-01-07 16:43:50|93.54|91.54|93.44|91.44|93.54|91.54|93.33|91.33|0
1641573840000|2022-01-07 16:44:00|93.33|91.33|93.13|91.13|93.33|91.33|93.13|91.13|0
1641573850000|2022-01-07 16:44:10|93.33|91.33|93.44|91.44|93.44|91.44|93.33|91.33|0
1641573860000|2022-01-07 16:44:20|93.33|91.33|93.33|91.33|93.44|91.44|93.33|91.33|0
1641573870000|2022-01-07 16:44:30|93.54|91.54|93.75|91.75|93.75|91.75|93.54|91.54|0
1641573880000|2022-01-07 16:44:40|93.96|91.96|93.75|91.75|94.07|92.07|93.75|91.75|0
1641573890000|2022-01-07 16:44:50|93.65|91.65|93.65|91.65|93.65|91.65|93.54|91.54|0
1641573900000|2022-01-07 16:45:00|93.75|91.75|93.33|91.33|93.75|91.75|93.33|91.33|0
1641573910000|2022-01-07 16:45:10|93.44|91.44|93.96|91.96|93.96|91.96|93.33|91.33|0
1641573920000|2022-01-07 16:45:20|94.12|92.12|93.96|91.96|94.12|92.12|93.96|91.96|0
1641573930000|2022-01-07 16:45:30|93.75|91.75|93.54|91.54|93.86|91.86|93.54|91.54|0
1641573940000|2022-01-07 16:45:40|93.65|91.65|93.65|91.65|93.65|91.65|93.54|91.54|0
1641573950000|2022-01-07 16:45:50|93.54|91.54|93.96|91.96|93.96|91.96|93.54|91.54|0
1641573960000|2022-01-07 16:46:00|94.17|92.17|94.48|92.48|94.48|92.48|94.17|92.17|0
1641573970000|2022-01-07 16:46:10|94.38|92.38|94.48|92.48|94.59|92.59|94.38|92.38|0
1641573980000|2022-01-07 16:46:20|94.59|92.59|94.59|92.59|94.59|92.59|94.38|92.38|0
1641573990000|2022-01-07 16:46:30|94.38|92.38|94.69|92.69|94.8|92.8|94.38|92.38|0
1641574000000|2022-01-07 16:46:40|94.8|92.8|94.38|92.38|94.8|92.8|94.38|92.38|0
1641574010000|2022-01-07 16:46:50|94.27|92.27|94.06|92.06|94.27|92.27|94.06|92.06|0
1641574020000|2022-01-07 16:47:00|94.17|92.17|94.06|92.06|94.17|92.17|94.06|92.06|0
1641574030000|2022-01-07 16:47:10|94.17|92.17|94.06|92.06|94.17|92.17|94.06|92.06|0
1641574040000|2022-01-07 16:47:20|94.17|92.17|94.06|92.06|94.17|92.17|94.06|92.06|0
1641574050000|2022-01-07 16:47:30|94.38|92.38|94.69|92.69|94.69|92.69|94.27|92.27|0
1641574060000|2022-01-07 16:47:40|94.59|92.59|94.43|92.43|94.59|92.59|94.38|92.38|0
1641574070000|2022-01-07 16:47:50|94.59|92.59|94.8|92.8|94.9|92.9|94.59|92.59|0
1641574080000|2022-01-07 16:48:00|94.69|92.69|94.69|92.69|94.69|92.69|94.69|92.69|0
1641574090000|2022-01-07 16:48:10|94.59|92.59|94.69|92.69|94.69|92.69|94.59|92.59|0
1641574100000|2022-01-07 16:48:20|95.01|93.01|95.54|93.54|95.54|93.54|95.01|93.01|0
1641574110000|2022-01-07 16:48:30|95.64|93.64|95.54|93.54|95.64|93.64|95.54|93.54|0
1641574120000|2022-01-07 16:48:40|95.64|93.64|95.75|93.75|95.75|93.75|95.64|93.64|0
1641574130000|2022-01-07 16:48:50|95.64|93.64|95.86|93.86|95.96|93.96|95.64|93.64|0
1641574140000|2022-01-07 16:49:00|95.75|93.75|95.54|93.54|95.75|93.75|95.54|93.54|0
1641574150000|2022-01-07 16:49:10|95.64|93.64|96.17|94.17|96.17|94.17|95.64|93.64|0
1641574160000|2022-01-07 16:49:20|96.28|94.28|96.07|94.07|96.28|94.28|96.07|94.07|0
1641574170000|2022-01-07 16:49:30|96.17|94.17|96.28|94.28|96.28|94.28|96.07|94.07|0
1641574180000|2022-01-07 16:49:40|96.39|94.39|97.13|95.13|97.13|95.13|96.39|94.39|0
1641574190000|2022-01-07 16:49:50|97.24|95.24|97.67|95.67|97.67|95.67|97.24|95.24|0
1641574200000|2022-01-07 16:50:00|97.78|95.78|97.88|95.88|97.88|95.88|97.78|95.78|0
1641574210000|2022-01-07 16:50:10|97.67|95.67|98.31|96.31|98.31|96.31|97.56|95.56|0
1641574220000|2022-01-07 16:50:20|98.42|96.42|97.99|95.99|98.42|96.42|97.88|95.88|0
1641574230000|2022-01-07 16:50:30|97.88|95.88|97.56|95.56|97.99|95.99|97.56|95.56|0
1641574240000|2022-01-07 16:50:40|97.45|95.45|97.45|95.45|97.45|95.45|97.35|95.35|0
1641574250000|2022-01-07 16:50:50|97.35|95.35|97.35|95.35|97.35|95.35|97.35|95.35|0
1641574260000|2022-01-07 16:51:00|97.56|95.56|97.35|95.35|97.67|95.67|97.35|95.35|0
1641574270000|2022-01-07 16:51:10|97.56|95.56|97.45|95.45|97.56|95.56|97.45|95.45|0
1641574280000|2022-01-07 16:51:20|97.24|95.24|97.24|95.24|97.35|95.35|97.24|95.24|0
1641574290000|2022-01-07 16:51:30|97.35|95.35|97.61|95.61|97.61|95.61|97.35|95.35|0
1641574300000|2022-01-07 16:51:40|97.56|95.56|98.1|96.1|98.1|96.1|97.56|95.56|0
1641574310000|2022-01-07 16:51:50|97.99|95.99|98.1|96.1|98.1|96.1|97.99|95.99|0
1641574320000|2022-01-07 16:52:00|98.21|96.21|97.67|95.67|98.21|96.21|97.67|95.67|0
1641574330000|2022-01-07 16:52:10|97.78|95.78|97.78|95.78|97.78|95.78|97.67|95.67|0
1641574340000|2022-01-07 16:52:20|97.99|95.99|98.21|96.21|98.21|96.21|97.99|95.99|0
1641574360000|2022-01-07 16:52:40|98.31|96.31|98.1|96.1|98.42|96.42|98.1|96.1|0
1641574370000|2022-01-07 16:52:50|98.31|96.31|98.21|96.21|98.31|96.31|98.21|96.21|0
1641574380000|2022-01-07 16:53:00|98.15|96.15|98.42|96.42|98.42|96.42|98.15|96.15|0
1641574390000|2022-01-07 16:53:10|98.53|96.53|98.42|96.42|98.53|96.53|98.42|96.42|0
1641574400000|2022-01-07 16:53:20|98.31|96.31|98.42|96.42|98.42|96.42|98.31|96.31|0
1641574410000|2022-01-07 16:53:30|98.31|96.31|98.31|96.31|98.42|96.42|98.31|96.31|0
1641574420000|2022-01-07 16:53:40|98.53|96.53|98.42|96.42|98.53|96.53|98.42|96.42|0
1641574430000|2022-01-07 16:53:50|98.31|96.31|98.53|96.53|98.53|96.53|98.2|96.2|0
1641574440000|2022-01-07 16:54:00|98.42|96.42|98.53|96.53|98.53|96.53|98.42|96.42|0
1641574450000|2022-01-07 16:54:10|98.64|96.64|98.18|96.18|103.83|101.83|98.18|96.18|0
1641574460000|2022-01-07 16:54:20|98.4|96.4|98.4|96.4|98.4|96.4|98.29|96.29|0
1641574470000|2022-01-07 16:54:30|100.23|98.23|100.34|98.34|100.34|98.34|100.23|98.23|0
1641574480000|2022-01-07 16:54:40|100.44|98.44|100.77|98.77|100.77|98.77|100.44|98.44|0
1641574490000|2022-01-07 16:54:50|100.55|98.55|100.88|98.88|100.88|98.88|100.55|98.55|0
1641574500000|2022-01-07 16:55:00|100.99|98.99|100.88|98.88|100.99|98.99|100.88|98.88|0
1641574510000|2022-01-07 16:55:10|100.66|98.66|100.6|98.6|100.77|98.77|100.55|98.55|0
1641574520000|2022-01-07 16:55:20|100.66|98.66|100.55|98.55|100.66|98.66|100.44|98.44|0
1641574530000|2022-01-07 16:55:30|100.77|98.77|100.88|98.88|100.88|98.88|100.77|98.77|0
1641574540000|2022-01-07 16:55:40|100.99|98.99|100.99|98.99|101.1|99.1|100.99|98.99|0
1641574550000|2022-01-07 16:55:50|101.21|99.21|101.1|99.1|101.21|99.21|100.99|98.99|0
1641574560000|2022-01-07 16:56:00|100.88|98.88|100.88|98.88|101.1|99.1|100.88|98.88|0
1641574570000|2022-01-07 16:56:10|100.77|98.77|100.33|98.33|100.77|98.77|100.33|98.33|0
1641574580000|2022-01-07 16:56:20|100.55|98.55|100.55|98.55|100.55|98.55|100.33|98.33|0
1641574590000|2022-01-07 16:56:30|100.66|98.66|100.44|98.44|100.77|98.77|100.44|98.44|0
1641574600000|2022-01-07 16:56:40|100.55|98.55|100.55|98.55|100.55|98.55|100.44|98.44|0
1641574610000|2022-01-07 16:56:50|100.49|98.49|100.44|98.44|100.49|98.49|100.44|98.44|0
1641574620000|2022-01-07 16:57:00|100.33|98.33|100.33|98.33|100.55|98.55|100.33|98.33|0
1641574630000|2022-01-07 16:57:10|100.12|98.12|100.33|98.33|100.33|98.33|100.12|98.12|0
1641574640000|2022-01-07 16:57:20|100.22|98.22|100.33|98.33|100.33|98.33|100.12|98.12|0
1641574650000|2022-01-07 16:57:30|100.22|98.22|100.01|98.01|100.22|98.22|99.9|97.9|0
1641574660000|2022-01-07 16:57:40|99.9|97.9|100.12|98.12|100.12|98.12|99.9|97.9|0
1641574670000|2022-01-07 16:57:50|100.22|98.22|100.12|98.12|100.22|98.22|100.12|98.12|0
1641574680000|2022-01-07 16:58:00|100.01|98.01|99.9|97.9|100.01|98.01|99.9|97.9|0
1641574690000|2022-01-07 16:58:10|100.12|98.12|100.12|98.12|100.12|98.12|100.01|98.01|0
1641574700000|2022-01-07 16:58:20|99.9|97.9|99.57|97.57|99.9|97.9|99.57|97.57|0
1641574710000|2022-01-07 16:58:30|99.68|97.68|99.57|97.57|99.68|97.68|99.57|97.57|0
1641574720000|2022-01-07 16:58:40|99.25|97.25|99.57|97.57|99.57|97.57|99.25|97.25|0
1641574730000|2022-01-07 16:58:50|99.46|97.46|99.25|97.25|99.57|97.57|99.25|97.25|0
1641574740000|2022-01-07 16:59:00|99.46|97.46|99.57|97.57|99.57|97.57|99.46|97.46|0
1641574750000|2022-01-07 16:59:10|99.68|97.68|99.57|97.57|99.68|97.68|99.57|97.57|0
1641574760000|2022-01-07 16:59:20|99.68|97.68|99.46|97.46|99.68|97.68|99.46|97.46|0
1641574770000|2022-01-07 16:59:30|99.57|97.57|99.68|97.68|99.68|97.68|99.57|97.57|0
1641574780000|2022-01-07 16:59:40|99.57|97.57|99.46|97.46|99.57|97.57|99.46|97.46|0
1641574790000|2022-01-07 16:59:50|99.36|97.36|99.36|97.36|99.36|97.36|99.25|97.25|0
1641574800000|2022-01-07 17:00:00|99.57|97.57|99.79|97.79|99.79|97.79|99.57|97.57|0
1641574810000|2022-01-07 17:00:10|99.36|97.36|99.46|97.46|99.46|97.46|99.25|97.25|0
1641574820000|2022-01-07 17:00:20|99.57|97.57|99.79|97.79|99.79|97.79|99.57|97.57|0
1641574830000|2022-01-07 17:00:30|100.01|98.01|99.79|97.79|100.01|98.01|99.79|97.79|0
1641574840000|2022-01-07 17:00:40|99.68|97.68|99.68|97.68|99.68|97.68|99.57|97.57|0
1641574850000|2022-01-07 17:00:50|99.57|97.57|99.46|97.46|99.57|97.57|99.46|97.46|0
1641574860000|2022-01-07 17:01:00|99.57|97.57|99.79|97.79|99.79|97.79|99.57|97.57|0
1641574870000|2022-01-07 17:01:10|99.57|97.57|99.79|97.79|99.79|97.79|99.57|97.57|0
1641574880000|2022-01-07 17:01:20|99.68|97.68|99.68|97.68|99.68|97.68|99.57|97.57|0
1641574890000|2022-01-07 17:01:30|99.57|97.57|99.46|97.46|99.57|97.57|99.36|97.36|0
1641574900000|2022-01-07 17:01:40|99.57|97.57|99.68|97.68|99.68|97.68|99.57|97.57|0
1641574910000|2022-01-07 17:01:50|99.57|97.57|99.46|97.46|99.57|97.57|99.46|97.46|0
1641574920000|2022-01-07 17:02:00|99.57|97.57|99.25|97.25|99.57|97.57|99.25|97.25|0
1641574930000|2022-01-07 17:02:10|99.14|97.14|98.92|96.92|99.14|97.14|98.92|96.92|0
1641574940000|2022-01-07 17:02:20|98.82|96.82|99.03|97.03|99.03|97.03|98.82|96.82|0
1641574950000|2022-01-07 17:02:30|99.14|97.14|98.92|96.92|99.14|97.14|98.92|96.92|0
1641574960000|2022-01-07 17:02:40|98.82|96.82|98.82|96.82|98.82|96.82|98.71|96.71|0
1641574970000|2022-01-07 17:02:50|98.71|96.71|98.38|96.38|98.71|96.71|98.38|96.38|0
1641574980000|2022-01-07 17:03:00|98.49|96.49|98.38|96.38|98.49|96.49|98.38|96.38|0
1641574990000|2022-01-07 17:03:10|98.17|96.17|97.96|95.96|98.17|96.17|97.96|95.96|0
1641575000000|2022-01-07 17:03:20|98.06|96.06|97.85|95.85|98.06|96.06|97.85|95.85|0
1641575010000|2022-01-07 17:03:30|97.96|95.96|98.06|96.06|98.06|96.06|97.96|95.96|0
1641575020000|2022-01-07 17:03:40|97.96|95.96|97.96|95.96|97.96|95.96|97.96|95.96|0
1641575030000|2022-01-07 17:03:50|98.06|96.06|98.28|96.28|98.28|96.28|98.06|96.06|0
1641575040000|2022-01-07 17:04:00|98.49|96.49|97.96|95.96|98.49|96.49|97.96|95.96|0
1641575050000|2022-01-07 17:04:10|98.17|96.17|98.06|96.06|98.17|96.17|98.06|96.06|0
1641575060000|2022-01-07 17:04:20|97.96|95.96|97.74|95.74|98.06|96.06|97.63|95.63|0
1641575070000|2022-01-07 17:04:30|97.85|95.85|97.85|95.85|97.96|95.96|97.85|95.85|0
1641575080000|2022-01-07 17:04:40|97.74|95.74|97.63|95.63|97.74|95.74|97.63|95.63|0
1641575090000|2022-01-07 17:04:50|97.74|95.74|97.74|95.74|97.74|95.74|97.74|95.74|0
1641575100000|2022-01-07 17:05:00|97.85|95.85|97.95|95.95|97.95|95.95|97.85|95.85|0
1641575110000|2022-01-07 17:05:10|97.85|95.85|97.74|95.74|97.85|95.85|97.74|95.74|0
1641575120000|2022-01-07 17:05:20|97.85|95.85|97.85|95.85|97.85|95.85|97.85|95.85|0
1641575130000|2022-01-07 17:05:30|97.74|95.74|97.74|95.74|97.95|95.95|97.74|95.74|0
1641575140000|2022-01-07 17:05:40|97.63|95.63|97.53|95.53|97.63|95.63|97.53|95.53|0
1641575150000|2022-01-07 17:05:50|97.42|95.42|97.53|95.53|97.53|95.53|97.42|95.42|0
1641575160000|2022-01-07 17:06:00|97.74|95.74|97.74|95.74|97.74|95.74|97.74|95.74|0
1641575170000|2022-01-07 17:06:10|97.85|95.85|97.53|95.53|97.85|95.85|97.53|95.53|0
1641575180000|2022-01-07 17:06:20|97.63|95.63|97.63|95.63|97.63|95.63|97.63|95.63|0
1641575190000|2022-01-07 17:06:30|97.68|95.68|97.53|95.53|97.68|95.68|97.53|95.53|0
1641575200000|2022-01-07 17:06:40|97.47|95.47|97.42|95.42|97.47|95.47|97.42|95.42|0
1641575210000|2022-01-07 17:06:50|97.21|95.21|97.1|95.1|97.21|95.21|97.1|95.1|0
1641575220000|2022-01-07 17:07:00|97.42|95.42|97.95|95.95|97.95|95.95|97.42|95.42|0
1641575230000|2022-01-07 17:07:10|98.06|96.06|97.95|95.95|98.06|96.06|97.85|95.85|0
1641575240000|2022-01-07 17:07:20|98.27|96.27|98.38|96.38|98.49|96.49|98.27|96.27|0
1641575250000|2022-01-07 17:07:30|98.27|96.27|98.06|96.06|98.38|96.38|98.06|96.06|0
1641575260000|2022-01-07 17:07:40|98.17|96.17|98.22|96.22|98.27|96.27|98.17|96.17|0
1641575270000|2022-01-07 17:07:50|98.27|96.27|98.27|96.27|98.49|96.49|98.27|96.27|0
1641575280000|2022-01-07 17:08:00|98.38|96.38|98.38|96.38|98.38|96.38|98.27|96.27|0
1641575290000|2022-01-07 17:08:10|98.49|96.49|98.81|96.81|98.81|96.81|98.49|96.49|0
1641575300000|2022-01-07 17:08:20|98.92|96.92|98.6|96.6|98.92|96.92|98.6|96.6|0
1641575310000|2022-01-07 17:08:30|98.7|96.7|98.6|96.6|98.7|96.7|98.6|96.6|0
1641575320000|2022-01-07 17:08:40|98.81|96.81|98.92|96.92|98.92|96.92|98.81|96.81|0
1641575330000|2022-01-07 17:08:50|98.81|96.81|98.81|96.81|98.81|96.81|98.81|96.81|0
1641575340000|2022-01-07 17:09:00|98.92|96.92|98.6|96.6|98.92|96.92|98.6|96.6|0
1641575350000|2022-01-07 17:09:10|98.49|96.49|98.38|96.38|98.49|96.49|98.38|96.38|0
1641575360000|2022-01-07 17:09:20|98.27|96.27|98.17|96.17|98.27|96.27|98.17|96.17|0
1641575370000|2022-01-07 17:09:30|98.27|96.27|98.06|96.06|98.27|96.27|98.06|96.06|0
1641575380000|2022-01-07 17:09:40|97.95|95.95|97.95|95.95|97.95|95.95|97.84|95.84|0
1641575390000|2022-01-07 17:09:50|98.06|96.06|98.17|96.17|98.17|96.17|98.06|96.06|0
1641575400000|2022-01-07 17:10:00|98.49|96.49|98.81|96.81|98.81|96.81|98.49|96.49|0
1641575410000|2022-01-07 17:10:10|98.92|96.92|99.13|97.13|99.13|97.13|98.92|96.92|0
1641575420000|2022-01-07 17:10:20|99.35|97.35|99.57|97.57|99.57|97.57|99.35|97.35|0
1641575430000|2022-01-07 17:10:30|99.67|97.67|99.67|97.67|99.67|97.67|99.67|97.67|0
1641575440000|2022-01-07 17:10:40|99.57|97.57|99.13|97.13|99.62|97.62|99.13|97.13|0
1641575450000|2022-01-07 17:10:50|98.92|96.92|99.35|97.35|99.35|97.35|98.92|96.92|0
1641575460000|2022-01-07 17:11:00|99.46|97.46|99.24|97.24|99.46|97.46|99.24|97.24|0
1641575470000|2022-01-07 17:11:10|99.13|97.13|99.29|97.29|99.29|97.29|99.03|97.03|0
1641575480000|2022-01-07 17:11:20|99.24|97.24|99.03|97.03|99.24|97.24|99.03|97.03|0
1641575490000|2022-01-07 17:11:30|98.92|96.92|99.13|97.13|99.13|97.13|98.92|96.92|0
1641575500000|2022-01-07 17:11:40|99.18|97.18|99.24|97.24|99.24|97.24|99.13|97.13|0
1641575510000|2022-01-07 17:11:50|99.13|97.13|98.92|96.92|99.13|97.13|98.92|96.92|0
1641575520000|2022-01-07 17:12:00|99.02|97.02|99.13|97.13|99.13|97.13|99.02|97.02|0
1641575530000|2022-01-07 17:12:10|99.24|97.24|98.92|96.92|99.24|97.24|98.81|96.81|0
1641575540000|2022-01-07 17:12:20|98.7|96.7|98.38|96.38|98.7|96.7|98.38|96.38|0
1641575550000|2022-01-07 17:12:30|98.49|96.49|98.59|96.59|98.59|96.59|98.49|96.49|0
1641575560000|2022-01-07 17:12:40|98.49|96.49|98.38|96.38|98.49|96.49|98.38|96.38|0
1641575570000|2022-01-07 17:12:50|98.49|96.49|99.18|97.18|99.18|97.18|98.49|96.49|0
1641575580000|2022-01-07 17:13:00|99.29|97.29|98.86|96.86|99.29|97.29|98.86|96.86|0
1641575590000|2022-01-07 17:13:10|99.08|97.08|99.18|97.18|99.29|97.29|98.97|96.97|0
1641575600000|2022-01-07 17:13:20|99.4|97.4|99.29|97.29|99.4|97.4|99.29|97.29|0
1641575610000|2022-01-07 17:13:30|99.4|97.4|99.51|97.51|99.51|97.51|99.4|97.4|0
1641575620000|2022-01-07 17:13:40|99.4|97.4|99.61|97.61|99.61|97.61|99.4|97.4|0
1641575630000|2022-01-07 17:13:50|99.72|97.72|99.51|97.51|99.72|97.72|99.51|97.51|0
1641575640000|2022-01-07 17:14:00|99.72|97.72|99.72|97.72|99.72|97.72|99.72|97.72|0
1641575650000|2022-01-07 17:14:10|100.05|98.05|100.04|98.04|100.05|98.05|99.94|97.94|0
1641575660000|2022-01-07 17:14:20|99.94|97.94|99.51|97.51|99.94|97.94|99.51|97.51|0
1641575670000|2022-01-07 17:14:30|99.72|97.72|99.61|97.61|99.72|97.72|99.61|97.61|0
1641575680000|2022-01-07 17:14:40|99.83|97.83|99.94|97.94|99.94|97.94|99.83|97.83|0
1641575690000|2022-01-07 17:14:50|100.04|98.04|100.15|98.15|100.26|98.26|100.04|98.04|0
1641575700000|2022-01-07 17:15:00|99.83|97.83|100.15|98.15|100.15|98.15|99.83|97.83|0
1641575710000|2022-01-07 17:15:10|100.37|98.37|100.37|98.37|100.37|98.37|100.37|98.37|0
1641575720000|2022-01-07 17:15:20|100.53|98.53|100.59|98.59|100.59|98.59|100.48|98.48|0
1641575730000|2022-01-07 17:15:30|100.48|98.48|100.69|98.69|100.69|98.69|100.48|98.48|0
1641575740000|2022-01-07 17:15:40|100.64|98.64|100.59|98.59|100.64|98.64|100.59|98.59|0
1641575750000|2022-01-07 17:15:50|100.48|98.48|100.48|98.48|100.48|98.48|100.37|98.37|0
1641575760000|2022-01-07 17:16:00|100.42|98.42|100.37|98.37|100.42|98.42|100.26|98.26|0
1641575770000|2022-01-07 17:16:10|100.26|98.26|100.26|98.26|100.37|98.37|100.26|98.26|0
1641575780000|2022-01-07 17:16:20|100.15|98.15|99.94|97.94|100.15|98.15|99.72|97.72|0
1641575790000|2022-01-07 17:16:30|99.83|97.83|99.94|97.94|100.04|98.04|99.83|97.83|0
1641575800000|2022-01-07 17:16:40|99.83|97.83|99.5|97.5|99.83|97.83|99.5|97.5|0
1641575810000|2022-01-07 17:16:50|99.61|97.61|99.72|97.72|99.72|97.72|99.61|97.61|0
1641575820000|2022-01-07 17:17:00|99.61|97.61|99.29|97.29|99.61|97.61|99.29|97.29|0
1641575830000|2022-01-07 17:17:10|99.4|97.4|99.61|97.61|99.61|97.61|99.4|97.4|0
1641575840000|2022-01-07 17:17:20|99.5|97.5|99.93|97.93|99.93|97.93|99.5|97.5|0
1641575850000|2022-01-07 17:17:30|99.72|97.72|99.4|97.4|99.72|97.72|99.29|97.29|0
1641575860000|2022-01-07 17:17:40|99.61|97.61|99.61|97.61|99.61|97.61|99.5|97.5|0
1641575870000|2022-01-07 17:17:50|99.5|97.5|99.5|97.5|99.5|97.5|99.29|97.29|0
1641575880000|2022-01-07 17:18:00|99.4|97.4|99.4|97.4|99.4|97.4|99.29|97.29|0
1641575890000|2022-01-07 17:18:10|99.18|97.18|99.4|97.4|99.4|97.4|99.18|97.18|0
1641575900000|2022-01-07 17:18:20|99.29|97.29|99.07|97.07|99.29|97.29|99.07|97.07|0
1641575910000|2022-01-07 17:18:30|99.18|97.18|98.96|96.96|99.18|97.18|98.96|96.96|0
1641575920000|2022-01-07 17:18:40|98.86|96.86|98.86|96.86|98.96|96.96|98.86|96.86|0
1641575930000|2022-01-07 17:18:50|98.96|96.96|98.96|96.96|99.02|97.02|98.96|96.96|0
1641575940000|2022-01-07 17:19:00|99.07|97.07|99.07|97.07|99.29|97.29|99.07|97.07|0
1641575950000|2022-01-07 17:19:10|98.96|96.96|98.64|96.64|98.96|96.96|98.64|96.64|0
1641575960000|2022-01-07 17:19:20|98.43|96.43|98.54|96.54|98.54|96.54|98.43|96.43|0
1641575970000|2022-01-07 17:19:30|98.64|96.64|98.64|96.64|98.64|96.64|98.54|96.54|0
1641575980000|2022-01-07 17:19:40|98.54|96.54|98.43|96.43|98.54|96.54|98.43|96.43|0
1641575990000|2022-01-07 17:19:50|98.32|96.32|98.32|96.32|98.43|96.43|98.32|96.32|0
1641576000000|2022-01-07 17:20:00|98.11|96.11|97.79|95.79|98.11|96.11|97.79|95.79|0
1641576010000|2022-01-07 17:20:10|97.57|95.57|97.79|95.79|97.79|95.79|97.57|95.57|0
1641576020000|2022-01-07 17:20:20|97.89|95.89|98|96|98|96|97.89|95.89|0
1641576030000|2022-01-07 17:20:30|97.57|95.57|97.73|95.73|97.79|95.79|97.57|95.57|0
1641576040000|2022-01-07 17:20:40|97.79|95.79|97.79|95.79|97.79|95.79|97.68|95.68|0
1641576050000|2022-01-07 17:20:50|97.57|95.57|97.47|95.47|97.57|95.57|97.47|95.47|0
1641576060000|2022-01-07 17:21:00|97.26|95.26|97.26|95.26|97.26|95.26|97.26|95.26|0
1641576070000|2022-01-07 17:21:10|97.15|95.15|96.94|94.94|97.36|95.36|96.94|94.94|0
1641576080000|2022-01-07 17:21:20|97.2|95.2|97.68|95.68|97.68|95.68|97.2|95.2|0
1641576090000|2022-01-07 17:21:30|97.57|95.57|97.68|95.68|97.68|95.68|97.57|95.57|0
1641576100000|2022-01-07 17:21:40|97.57|95.57|97.57|95.57|97.57|95.57|97.47|95.47|0
1641576110000|2022-01-07 17:21:50|97.47|95.47|97.57|95.57|97.57|95.57|97.47|95.47|0
1641576120000|2022-01-07 17:22:00|97.89|95.89|97.47|95.47|97.89|95.89|97.25|95.25|0
1641576130000|2022-01-07 17:22:10|97.36|95.36|97.57|95.57|97.57|95.57|97.36|95.36|0
1641576140000|2022-01-07 17:22:20|97.68|95.68|97.47|95.47|97.68|95.68|97.47|95.47|0
1641576150000|2022-01-07 17:22:30|97.36|95.36|97.36|95.36|97.36|95.36|97.15|95.15|0
1641576160000|2022-01-07 17:22:40|97.47|95.47|97.47|95.47|97.47|95.47|97.47|95.47|0
1641576170000|2022-01-07 17:22:50|97.57|95.57|97.57|95.57|97.57|95.57|97.47|95.47|0
1641576190000|2022-01-07 17:23:10|97.68|95.68|97.25|95.25|97.68|95.68|97.25|95.25|0
1641576200000|2022-01-07 17:23:20|97.36|95.36|97.04|95.04|97.36|95.36|97.04|95.04|0
1641576210000|2022-01-07 17:23:30|96.94|94.94|97.04|95.04|97.15|95.15|96.94|94.94|0
1641576220000|2022-01-07 17:23:40|97.15|95.15|97.15|95.15|97.15|95.15|97.15|95.15|0
1641576230000|2022-01-07 17:23:50|97.04|95.04|96.94|94.94|97.04|95.04|96.94|94.94|0
1641576240000|2022-01-07 17:24:00|97.15|95.15|97.2|95.2|97.25|95.25|97.15|95.15|0
1641576250000|2022-01-07 17:24:10|97.25|95.25|97.04|95.04|97.25|95.25|97.04|95.04|0
1641576260000|2022-01-07 17:24:20|97.15|95.15|97.15|95.15|97.15|95.15|97.15|95.15|0
1641576270000|2022-01-07 17:24:30|97.04|95.04|97.15|95.15|97.25|95.25|97.04|95.04|0
1641576280000|2022-01-07 17:24:40|97.36|95.36|97.47|95.47|97.47|95.47|97.36|95.36|0
1641576290000|2022-01-07 17:24:50|97.36|95.36|97.36|95.36|97.36|95.36|97.36|95.36|0
1641576300000|2022-01-07 17:25:00|97.25|95.25|96.93|94.93|97.25|95.25|96.93|94.93|0
1641576310000|2022-01-07 17:25:10|97.04|95.04|97.25|95.25|97.25|95.25|97.04|95.04|0
1641576320000|2022-01-07 17:25:20|97.46|95.46|97.57|95.57|97.57|95.57|97.36|95.36|0
1641576330000|2022-01-07 17:25:30|97.46|95.46|97.36|95.36|97.46|95.46|97.36|95.36|0
1641576340000|2022-01-07 17:25:40|97.41|95.41|97.25|95.25|97.41|95.41|97.25|95.25|0
1641576350000|2022-01-07 17:25:50|97.36|95.36|97.36|95.36|97.46|95.46|97.36|95.36|0
1641576360000|2022-01-07 17:26:00|97.04|95.04|97.04|95.04|97.04|95.04|97.04|95.04|0
1641576370000|2022-01-07 17:26:10|97.15|95.15|96.93|94.93|97.15|95.15|96.93|94.93|0
1641576380000|2022-01-07 17:26:20|97.04|95.04|97.15|95.15|97.15|95.15|97.04|95.04|0
1641576390000|2022-01-07 17:26:30|97.04|95.04|97.04|95.04|97.04|95.04|97.04|95.04|0
1641576400000|2022-01-07 17:26:40|96.93|94.93|96.72|94.72|96.93|94.93|96.72|94.72|0
1641576410000|2022-01-07 17:26:50|96.51|94.51|96.62|94.62|96.62|94.62|96.51|94.51|0
1641576420000|2022-01-07 17:27:00|96.72|94.72|97.15|95.15|97.15|95.15|96.72|94.72|0
1641576430000|2022-01-07 17:27:10|97.09|95.09|97.04|95.04|97.09|95.09|97.04|95.04|0
1641576440000|2022-01-07 17:27:20|96.83|94.83|96.93|94.93|96.93|94.93|96.83|94.83|0
1641576450000|2022-01-07 17:27:30|97.04|95.04|97.14|95.14|97.14|95.14|97.04|95.04|0
1641576460000|2022-01-07 17:27:40|97.25|95.25|97.25|95.25|97.25|95.25|97.25|95.25|0
1641576470000|2022-01-07 17:27:50|97.14|95.14|97.04|95.04|97.14|95.14|97.04|95.04|0
1641576480000|2022-01-07 17:28:00|96.93|94.93|97.25|95.25|97.25|95.25|96.93|94.93|0
1641576490000|2022-01-07 17:28:10|97.04|95.04|96.83|94.83|97.04|95.04|96.83|94.83|0
1641576500000|2022-01-07 17:28:20|96.93|94.93|97.25|95.25|97.25|95.25|96.93|94.93|0
1641576510000|2022-01-07 17:28:30|97.36|95.36|97.36|95.36|97.36|95.36|97.25|95.25|0
1641576520000|2022-01-07 17:28:40|97.25|95.25|97.57|95.57|97.57|95.57|97.25|95.25|0
1641576530000|2022-01-07 17:28:50|97.68|95.68|97.68|95.68|97.68|95.68|97.68|95.68|0
1641576540000|2022-01-07 17:29:00|97.57|95.57|97.89|95.89|97.89|95.89|97.57|95.57|0
1641576550000|2022-01-07 17:29:10|97.78|95.78|98.1|96.1|98.1|96.1|97.78|95.78|0
1641576570000|2022-01-07 17:29:30|97.67|95.67|97.78|95.78|97.78|95.78|97.67|95.67|0
1641576580000|2022-01-07 17:29:40|97.67|95.67|97.78|95.78|97.78|95.78|97.67|95.67|0
1641576590000|2022-01-07 17:29:50|97.67|95.67|97.67|95.67|97.78|95.78|97.67|95.67|0
1641576600000|2022-01-07 17:30:00|97.78|95.78|97.78|95.78|97.78|95.78|97.67|95.67|0
1641576610000|2022-01-07 17:30:10|97.46|95.46|97.14|95.14|97.46|95.46|97.04|95.04|0
1641576620000|2022-01-07 17:30:20|97.04|95.04|97.14|95.14|97.14|95.14|96.93|94.93|0
1641576630000|2022-01-07 17:30:30|96.93|94.93|96.93|94.93|97.04|95.04|96.93|94.93|0
1641576640000|2022-01-07 17:30:40|97.04|95.04|97.25|95.25|97.25|95.25|97.04|95.04|0
1641576650000|2022-01-07 17:30:50|97.36|95.36|97.36|95.36|97.46|95.46|97.36|95.36|0
1641576660000|2022-01-07 17:31:00|97.35|95.35|97.46|95.46|97.46|95.46|97.35|95.35|0
1641576670000|2022-01-07 17:31:10|97.57|95.57|97.46|95.46|97.57|95.57|97.46|95.46|0
1641576680000|2022-01-07 17:31:20|97.25|95.25|97.14|95.14|97.35|95.35|97.14|95.14|0
1641576690000|2022-01-07 17:31:30|97.04|95.04|97.04|95.04|97.04|95.04|96.93|94.93|0
1641576700000|2022-01-07 17:31:40|97.14|95.14|97.25|95.25|97.25|95.25|97.04|95.04|0
1641576710000|2022-01-07 17:31:50|97.14|95.14|97.14|95.14|97.14|95.14|97.04|95.04|0
1641576720000|2022-01-07 17:32:00|97.35|95.35|96.72|94.72|97.35|95.35|96.72|94.72|0
1641576730000|2022-01-07 17:32:10|96.82|94.82|96.72|94.72|96.82|94.82|96.72|94.72|0
1641576740000|2022-01-07 17:32:20|96.61|94.61|97.04|95.04|97.04|95.04|96.61|94.61|0
1641576750000|2022-01-07 17:32:30|97.14|95.14|97.25|95.25|97.25|95.25|97.14|95.14|0
1641576760000|2022-01-07 17:32:40|97.04|95.04|96.72|94.72|97.04|95.04|96.72|94.72|0
1641576770000|2022-01-07 17:32:50|96.82|94.82|96.82|94.82|96.82|94.82|96.82|94.82|0
1641576780000|2022-01-07 17:33:00|96.72|94.72|96.72|94.72|96.72|94.72|96.61|94.61|0
1641576790000|2022-01-07 17:33:10|96.51|94.51|96.51|94.51|96.51|94.51|96.51|94.51|0
1641576800000|2022-01-07 17:33:20|96.61|94.61|96.82|94.82|96.82|94.82|96.61|94.61|0
1641576810000|2022-01-07 17:33:30|96.93|94.93|97.14|95.14|97.14|95.14|96.82|94.82|0
1641576820000|2022-01-07 17:33:40|97.25|95.25|97.25|95.25|97.25|95.25|97.14|95.14|0
1641576830000|2022-01-07 17:33:50|97.14|95.14|97.35|95.35|97.35|95.35|97.14|95.14|0
1641576840000|2022-01-07 17:34:00|97.25|95.25|97.14|95.14|97.35|95.35|97.14|95.14|0
1641576850000|2022-01-07 17:34:10|96.93|94.93|96.93|94.93|96.93|94.93|96.93|94.93|0
1641576860000|2022-01-07 17:34:20|96.82|94.82|96.82|94.82|96.82|94.82|96.61|94.61|0
1641576870000|2022-01-07 17:34:30|96.93|94.93|96.93|94.93|96.93|94.93|96.93|94.93|0
1641576880000|2022-01-07 17:34:40|96.87|94.87|96.82|94.82|96.87|94.87|96.82|94.82|0
1641576890000|2022-01-07 17:34:50|97.03|95.03|97.14|95.14|97.14|95.14|96.93|94.93|0
1641576900000|2022-01-07 17:35:00|97.25|95.25|97.03|95.03|97.25|95.25|97.03|95.03|0
1641576910000|2022-01-07 17:35:10|96.82|94.82|96.98|94.98|96.98|94.98|96.82|94.82|0
1641576920000|2022-01-07 17:35:20|97.14|95.14|97.03|95.03|97.14|95.14|97.03|95.03|0
1641576930000|2022-01-07 17:35:30|96.93|94.93|96.82|94.82|96.93|94.93|96.82|94.82|0
1641576940000|2022-01-07 17:35:40|96.93|94.93|96.72|94.72|97.03|95.03|96.72|94.72|0
1641576950000|2022-01-07 17:35:50|96.82|94.82|96.93|94.93|96.93|94.93|96.82|94.82|0
1641576960000|2022-01-07 17:36:00|96.82|94.82|96.93|94.93|96.93|94.93|96.82|94.82|0
1641576970000|2022-01-07 17:36:10|97.03|95.03|97.03|95.03|97.03|95.03|96.93|94.93|0
1641576980000|2022-01-07 17:36:20|96.93|94.93|96.72|94.72|96.93|94.93|96.72|94.72|0
1641576990000|2022-01-07 17:36:30|96.82|94.82|96.82|94.82|96.82|94.82|96.82|94.82|0
1641577000000|2022-01-07 17:36:40|96.93|94.93|96.5|94.5|96.93|94.93|96.5|94.5|0
1641577010000|2022-01-07 17:36:50|96.29|94.29|96.29|94.29|96.29|94.29|96.29|94.29|0
1641577020000|2022-01-07 17:37:00|96.4|94.4|96.19|94.19|96.5|94.5|96.19|94.19|0
1641577030000|2022-01-07 17:37:10|96.08|94.08|95.98|93.98|96.08|94.08|95.98|93.98|0
1641577040000|2022-01-07 17:37:20|95.87|93.87|96.08|94.08|96.08|94.08|95.87|93.87|0
1641577050000|2022-01-07 17:37:30|95.98|93.98|95.45|93.45|95.98|93.98|95.45|93.45|0
1641577060000|2022-01-07 17:37:40|95.56|93.56|95.35|93.35|95.56|93.56|95.35|93.35|0
1641577070000|2022-01-07 17:37:50|95.56|93.56|95.77|93.77|95.77|93.77|95.56|93.56|0
1641577080000|2022-01-07 17:38:00|95.66|93.66|95.56|93.56|95.66|93.66|95.56|93.56|0
1641577090000|2022-01-07 17:38:10|95.77|93.77|95.98|93.98|95.98|93.98|95.77|93.77|0
1641577100000|2022-01-07 17:38:20|96.19|94.19|96.19|94.19|96.19|94.19|96.19|94.19|0
1641577110000|2022-01-07 17:38:30|96.4|94.4|96.5|94.5|96.5|94.5|96.4|94.4|0
1641577120000|2022-01-07 17:38:40|96.61|94.61|96.5|94.5|96.71|94.71|96.5|94.5|0
1641577130000|2022-01-07 17:38:50|96.29|94.29|96.29|94.29|96.29|94.29|96.29|94.29|0
1641577140000|2022-01-07 17:39:00|96.4|94.4|96.19|94.19|96.4|94.4|96.19|94.19|0
1641577150000|2022-01-07 17:39:10|96.29|94.29|96.19|94.19|96.29|94.29|96.19|94.19|0
1641577160000|2022-01-07 17:39:20|96.08|94.08|96.08|94.08|96.08|94.08|96.08|94.08|0
1641577170000|2022-01-07 17:39:30|95.98|93.98|96.19|94.19|96.19|94.19|95.98|93.98|0
1641577180000|2022-01-07 17:39:40|96.08|94.08|96.4|94.4|96.4|94.4|96.08|94.08|0
1641577190000|2022-01-07 17:39:50|96.5|94.5|96.5|94.5|96.5|94.5|96.4|94.4|0
1641577200000|2022-01-07 17:40:00|96.4|94.4|96.19|94.19|96.4|94.4|96.19|94.19|0
1641577210000|2022-01-07 17:40:10|96.29|94.29|97.03|95.03|97.14|95.14|96.29|94.29|0
1641577220000|2022-01-07 17:40:20|97.24|95.24|97.03|95.03|97.24|95.24|97.03|95.03|0
1641577230000|2022-01-07 17:40:30|96.61|94.61|96.61|94.61|96.61|94.61|96.61|94.61|0
1641577240000|2022-01-07 17:40:40|96.71|94.71|96.71|94.71|96.92|94.92|96.71|94.71|0
1641577250000|2022-01-07 17:40:50|96.82|94.82|97.03|95.03|97.03|95.03|96.82|94.82|0
1641577260000|2022-01-07 17:41:00|97.14|95.14|97.14|95.14|97.24|95.24|97.14|95.14|0
1641577270000|2022-01-07 17:41:10|96.92|94.92|97.14|95.14|97.14|95.14|96.92|94.92|0
1641577280000|2022-01-07 17:41:20|97.24|95.24|97.35|95.35|97.35|95.35|97.24|95.24|0
1641577290000|2022-01-07 17:41:30|97.24|95.24|97.24|95.24|97.24|95.24|96.92|94.92|0
1641577300000|2022-01-07 17:41:40|97.03|95.03|97.24|95.24|97.24|95.24|97.03|95.03|0
1641577310000|2022-01-07 17:41:50|97.45|95.45|97.45|95.45|97.56|95.56|97.45|95.45|0
1641577320000|2022-01-07 17:42:00|97.35|95.35|97.14|95.14|97.35|95.35|97.14|95.14|0
1641577340000|2022-01-07 17:42:20|97.03|95.03|96.82|94.82|97.03|95.03|96.82|94.82|0
1641577350000|2022-01-07 17:42:30|97.03|95.03|97.03|95.03|97.03|95.03|96.82|94.82|0
1641577360000|2022-01-07 17:42:40|97.14|95.14|97.35|95.35|97.35|95.35|97.14|95.14|0
1641577370000|2022-01-07 17:42:50|97.24|95.24|97.24|95.24|97.24|95.24|97.24|95.24|0
1641577380000|2022-01-07 17:43:00|97.45|95.45|97.45|95.45|97.5|95.5|97.45|95.45|0
1641577390000|2022-01-07 17:43:10|97.35|95.35|97.35|95.35|97.56|95.56|97.35|95.35|0
1641577400000|2022-01-07 17:43:20|97.24|95.24|97.13|95.13|97.24|95.24|97.13|95.13|0
1641577410000|2022-01-07 17:43:30|97.03|95.03|96.82|94.82|97.03|95.03|96.82|94.82|0
1641577420000|2022-01-07 17:43:40|96.92|94.92|96.92|94.92|97.03|95.03|96.92|94.92|0
1641577430000|2022-01-07 17:43:50|96.82|94.82|97.03|95.03|97.03|95.03|96.82|94.82|0
1641577440000|2022-01-07 17:44:00|97.24|95.24|97.24|95.24|97.35|95.35|97.19|95.19|0
1641577450000|2022-01-07 17:44:10|97.13|95.13|97.03|95.03|97.13|95.13|97.03|95.03|0
1641577460000|2022-01-07 17:44:20|97.13|95.13|96.92|94.92|97.24|95.24|96.92|94.92|0
1641577470000|2022-01-07 17:44:30|96.82|94.82|96.92|94.92|97.03|95.03|96.82|94.82|0
1641577480000|2022-01-07 17:44:40|97.03|95.03|96.82|94.82|97.03|95.03|96.71|94.71|0
1641577490000|2022-01-07 17:44:50|96.71|94.71|96.71|94.71|96.71|94.71|96.71|94.71|0
1641577500000|2022-01-07 17:45:00|96.5|94.5|96.08|94.08|96.5|94.5|96.08|94.08|0
1641577510000|2022-01-07 17:45:10|96.29|94.29|96.39|94.39|96.39|94.39|96.29|94.29|0
1641577520000|2022-01-07 17:45:20|96.71|94.71|96.82|94.82|96.82|94.82|96.6|94.6|0
1641577530000|2022-01-07 17:45:30|96.92|94.92|97.35|95.35|97.35|95.35|96.92|94.92|0
1641577540000|2022-01-07 17:45:40|97.45|95.45|97.45|95.45|97.45|95.45|97.35|95.35|0
1641577550000|2022-01-07 17:45:50|97.66|95.66|97.45|95.45|97.66|95.66|97.35|95.35|0
1641577560000|2022-01-07 17:46:00|97.56|95.56|97.77|95.77|97.77|95.77|97.56|95.56|0
1641577570000|2022-01-07 17:46:10|98.09|96.09|98.52|96.52|98.52|96.52|98.09|96.09|0
1641577580000|2022-01-07 17:46:20|98.63|96.63|98.52|96.52|98.63|96.63|98.52|96.52|0
1641577590000|2022-01-07 17:46:30|98.63|96.63|98.73|96.73|98.95|96.95|98.63|96.63|0
1641577600000|2022-01-07 17:46:40|98.84|96.84|98.84|96.84|98.84|96.84|98.84|96.84|0
1641577610000|2022-01-07 17:46:50|99.11|97.11|99.05|97.05|99.16|97.16|99.05|97.05|0
1641577620000|2022-01-07 17:47:00|98.95|96.95|98.84|96.84|98.95|96.95|98.84|96.84|0
1641577630000|2022-01-07 17:47:10|98.73|96.73|98.62|96.62|98.84|96.84|98.62|96.62|0
1641577640000|2022-01-07 17:47:20|98.52|96.52|98.3|96.3|98.52|96.52|98.3|96.3|0
1641577650000|2022-01-07 17:47:30|98.2|96.2|98.2|96.2|98.2|96.2|98.09|96.09|0
1641577660000|2022-01-07 17:47:40|98.3|96.3|98.2|96.2|98.3|96.3|98.2|96.2|0
1641577670000|2022-01-07 17:47:50|98.3|96.3|98.3|96.3|98.3|96.3|98.3|96.3|0
1641577680000|2022-01-07 17:48:00|98.09|96.09|97.98|95.98|98.2|96.2|97.98|95.98|0
1641577690000|2022-01-07 17:48:10|97.77|95.77|97.88|95.88|97.88|95.88|97.77|95.77|0
1641577700000|2022-01-07 17:48:20|97.77|95.77|97.77|95.77|97.88|95.88|97.77|95.77|0
1641577710000|2022-01-07 17:48:30|97.88|95.88|97.56|95.56|97.88|95.88|97.56|95.56|0
1641577720000|2022-01-07 17:48:40|97.66|95.66|97.66|95.66|97.66|95.66|97.66|95.66|0
1641577730000|2022-01-07 17:48:50|97.56|95.56|97.66|95.66|97.66|95.66|97.56|95.56|0
1641577740000|2022-01-07 17:49:00|97.77|95.77|97.88|95.88|97.88|95.88|97.77|95.77|0
1641577750000|2022-01-07 17:49:10|97.98|95.98|97.77|95.77|97.98|95.98|97.77|95.77|0
1641577760000|2022-01-07 17:49:20|97.56|95.56|97.34|95.34|97.56|95.56|97.34|95.34|0
1641577770000|2022-01-07 17:49:30|97.24|95.24|97.34|95.34|97.45|95.45|97.24|95.24|0
1641577780000|2022-01-07 17:49:40|97.02|95.02|97.13|95.13|97.24|95.24|97.02|95.02|0
1641577790000|2022-01-07 17:49:50|96.81|94.81|96.81|94.81|96.92|94.92|96.81|94.81|0
1641577800000|2022-01-07 17:50:00|96.92|94.92|96.6|94.6|96.92|94.92|96.6|94.6|0
1641577810000|2022-01-07 17:50:10|96.81|94.81|97.45|95.45|97.45|95.45|96.81|94.81|0
1641577820000|2022-01-07 17:50:20|97.34|95.34|97.45|95.45|97.66|95.66|97.34|95.34|0
1641577830000|2022-01-07 17:50:30|97.56|95.56|97.45|95.45|97.56|95.56|97.45|95.45|0
1641577840000|2022-01-07 17:50:40|97.34|95.34|97.45|95.45|97.45|95.45|97.13|95.13|0
1641577850000|2022-01-07 17:50:50|97.56|95.56|97.66|95.66|97.77|95.77|97.56|95.56|0
1641577860000|2022-01-07 17:51:00|97.56|95.56|97.66|95.66|97.66|95.66|97.45|95.45|0
1641577870000|2022-01-07 17:51:10|97.87|95.87|98.19|96.19|98.19|96.19|97.77|95.77|0
1641577880000|2022-01-07 17:51:20|98.3|96.3|98.3|96.3|98.3|96.3|98.19|96.19|0
1641577890000|2022-01-07 17:51:30|98.19|96.19|97.66|95.66|98.19|96.19|97.66|95.66|0
1641577900000|2022-01-07 17:51:40|97.77|95.77|97.66|95.66|97.77|95.77|97.66|95.66|0
1641577910000|2022-01-07 17:51:50|97.77|95.77|97.87|95.87|97.98|95.98|97.77|95.77|0
1641577920000|2022-01-07 17:52:00|97.77|95.77|97.98|95.98|97.98|95.98|97.77|95.77|0
1641577930000|2022-01-07 17:52:10|98.19|96.19|98.09|96.09|98.19|96.19|98.09|96.09|0
1641577940000|2022-01-07 17:52:20|97.87|95.87|97.87|95.87|97.87|95.87|97.87|95.87|0
1641577950000|2022-01-07 17:52:30|97.77|95.77|97.87|95.87|97.87|95.87|97.77|95.77|0
1641577960000|2022-01-07 17:52:40|97.98|95.98|97.87|95.87|97.98|95.98|97.77|95.77|0
1641577970000|2022-01-07 17:52:50|97.77|95.77|97.87|95.87|97.87|95.87|97.66|95.66|0
1641577980000|2022-01-07 17:53:00|97.98|95.98|98.09|96.09|98.09|96.09|97.98|95.98|0
1641577990000|2022-01-07 17:53:10|97.87|95.87|97.66|95.66|97.87|95.87|97.66|95.66|0
1641578000000|2022-01-07 17:53:20|97.55|95.55|97.66|95.66|97.77|95.77|97.55|95.55|0
1641578010000|2022-01-07 17:53:30|97.55|95.55|97.87|95.87|97.87|95.87|97.55|95.55|0
1641578020000|2022-01-07 17:53:40|97.77|95.77|97.87|95.87|97.87|95.87|97.77|95.77|0
1641578030000|2022-01-07 17:53:50|97.98|95.98|97.98|95.98|97.98|95.98|97.98|95.98|0
1641578040000|2022-01-07 17:54:00|97.87|95.87|97.98|95.98|98.09|96.09|97.87|95.87|0
1641578050000|2022-01-07 17:54:10|97.87|95.87|97.77|95.77|97.98|95.98|97.77|95.77|0
1641578060000|2022-01-07 17:54:20|97.71|95.71|97.66|95.66|97.71|95.71|97.66|95.66|0
1641578070000|2022-01-07 17:54:30|97.77|95.77|97.87|95.87|97.87|95.87|97.66|95.66|0
1641578080000|2022-01-07 17:54:40|97.92|95.92|97.87|95.87|97.98|95.98|97.87|95.87|0
1641578090000|2022-01-07 17:54:50|97.98|95.98|97.87|95.87|97.98|95.98|97.87|95.87|0
1641578100000|2022-01-07 17:55:00|97.82|95.82|97.66|95.66|97.98|95.98|97.66|95.66|0
1641578110000|2022-01-07 17:55:10|97.55|95.55|97.66|95.66|97.77|95.77|97.55|95.55|0
1641578120000|2022-01-07 17:55:20|97.87|95.87|97.45|95.45|97.87|95.87|97.45|95.45|0
1641578130000|2022-01-07 17:55:30|97.55|95.55|97.55|95.55|97.66|95.66|97.55|95.55|0
1641578140000|2022-01-07 17:55:40|97.45|95.45|97.55|95.55|97.55|95.55|97.45|95.45|0
1641578150000|2022-01-07 17:55:50|97.45|95.45|97.34|95.34|97.55|95.55|97.34|95.34|0
1641578160000|2022-01-07 17:56:00|97.13|95.13|97.55|95.55|97.55|95.55|97.13|95.13|0
1641578170000|2022-01-07 17:56:10|97.76|95.76|97.98|95.98|98.03|96.03|97.76|95.76|0
1641578180000|2022-01-07 17:56:20|97.87|95.87|98.08|96.08|98.08|96.08|97.87|95.87|0
1641578190000|2022-01-07 17:56:30|97.98|95.98|97.76|95.76|97.98|95.98|97.76|95.76|0
1641578200000|2022-01-07 17:56:40|97.87|95.87|97.98|95.98|97.98|95.98|97.87|95.87|0
1641578210000|2022-01-07 17:56:50|98.19|96.19|97.98|95.98|98.19|96.19|97.98|95.98|0
1641578220000|2022-01-07 17:57:00|98.08|96.08|98.3|96.3|98.3|96.3|97.98|95.98|0
1641578230000|2022-01-07 17:57:10|98.19|96.19|97.98|95.98|98.19|96.19|97.87|95.87|0
1641578240000|2022-01-07 17:57:20|98.08|96.08|98.08|96.08|98.19|96.19|98.08|96.08|0
1641578250000|2022-01-07 17:57:30|98.19|96.19|98.08|96.08|98.19|96.19|98.08|96.08|0
1641578260000|2022-01-07 17:57:40|97.98|95.98|98.08|96.08|98.08|96.08|97.98|95.98|0
1641578270000|2022-01-07 17:57:50|97.98|95.98|98.08|96.08|98.08|96.08|97.98|95.98|0
1641578280000|2022-01-07 17:58:00|97.98|95.98|98.19|96.19|98.19|96.19|97.98|95.98|0
1641578290000|2022-01-07 17:58:10|97.98|95.98|97.98|95.98|97.98|95.98|97.87|95.87|0
1641578300000|2022-01-07 17:58:20|97.87|95.87|97.66|95.66|97.87|95.87|97.66|95.66|0
1641578310000|2022-01-07 17:58:30|97.55|95.55|97.76|95.76|97.76|95.76|97.55|95.55|0
1641578320000|2022-01-07 17:58:40|97.87|95.87|97.87|95.87|98.08|96.08|97.87|95.87|0
1641578330000|2022-01-07 17:58:50|97.76|95.76|97.76|95.76|97.76|95.76|97.76|95.76|0
1641578340000|2022-01-07 17:59:00|97.87|95.87|98.08|96.08|98.08|96.08|97.87|95.87|0
1641578350000|2022-01-07 17:59:10|97.98|95.98|98.08|96.08|98.08|96.08|97.87|95.87|0
1641578360000|2022-01-07 17:59:20|98.3|96.3|98.4|96.4|98.4|96.4|98.19|96.19|0
1641578370000|2022-01-07 17:59:30|98.51|96.51|98.3|96.3|98.51|96.51|98.3|96.3|0
1641578380000|2022-01-07 17:59:40|98.4|96.4|98.4|96.4|98.4|96.4|98.4|96.4|0
1641578390000|2022-01-07 17:59:50|98.51|96.51|98.4|96.4|98.51|96.51|98.3|96.3|0
1641578400000|2022-01-07 18:00:00|98.51|96.51|98.19|96.19|98.51|96.51|98.19|96.19|0
1641578410000|2022-01-07 18:00:10|97.76|95.76|97.76|95.76|97.76|95.76|97.66|95.66|0
1641578420000|2022-01-07 18:00:20|97.66|95.66|97.98|95.98|97.98|95.98|97.66|95.66|0
1641578430000|2022-01-07 18:00:30|97.66|95.66|97.34|95.34|97.66|95.66|97.34|95.34|0
1641578440000|2022-01-07 18:00:40|97.12|95.12|97.02|95.02|97.12|95.12|97.02|95.02|0
1641578450000|2022-01-07 18:00:50|97.12|95.12|97.02|95.02|97.23|95.23|96.91|94.91|0
1641578460000|2022-01-07 18:01:00|97.12|95.12|96.86|94.86|97.17|95.17|96.86|94.86|0
1641578470000|2022-01-07 18:01:10|96.81|94.81|96.81|94.81|96.91|94.91|96.81|94.81|0
1641578480000|2022-01-07 18:01:20|96.7|94.7|96.75|94.75|96.81|94.81|96.7|94.7|0
1641578490000|2022-01-07 18:01:30|96.59|94.59|96.81|94.81|96.81|94.81|96.59|94.59|0
1641578500000|2022-01-07 18:01:40|96.91|94.91|97.28|95.28|97.28|95.28|96.91|94.91|0
1641578510000|2022-01-07 18:01:50|97.23|95.23|97.55|95.55|97.55|95.55|97.23|95.23|0
1641578520000|2022-01-07 18:02:00|97.76|95.76|97.97|95.97|97.97|95.97|97.76|95.76|0
1641578530000|2022-01-07 18:02:10|98.19|96.19|98.51|96.51|98.51|96.51|98.19|96.19|0
1641578540000|2022-01-07 18:02:20|98.62|96.62|98.94|96.94|98.94|96.94|98.62|96.62|0
1641578550000|2022-01-07 18:02:30|99.04|97.04|98.51|96.51|99.04|97.04|98.51|96.51|0
1641578560000|2022-01-07 18:02:40|98.4|96.4|98.29|96.29|98.4|96.4|98.29|96.29|0
1641578570000|2022-01-07 18:02:50|98.4|96.4|98.4|96.4|98.4|96.4|98.29|96.29|0
1641578580000|2022-01-07 18:03:00|98.62|96.62|98.61|96.61|98.62|96.62|98.51|96.51|0
1641578590000|2022-01-07 18:03:10|98.51|96.51|97.87|95.87|98.51|96.51|97.87|95.87|0
1641578600000|2022-01-07 18:03:20|97.65|95.65|97.87|95.87|97.87|95.87|97.65|95.65|0
1641578610000|2022-01-07 18:03:30|97.76|95.76|97.65|95.65|97.76|95.76|97.65|95.65|0
1641578620000|2022-01-07 18:03:40|97.76|95.76|97.23|95.23|97.76|95.76|97.23|95.23|0
1641578630000|2022-01-07 18:03:50|97.33|95.33|97.76|95.76|97.76|95.76|97.33|95.33|0
1641578640000|2022-01-07 18:04:00|97.97|95.97|97.87|95.87|97.97|95.97|97.87|95.87|0
1641578660000|2022-01-07 18:04:20|97.97|95.97|97.97|95.97|97.97|95.97|97.97|95.97|0
1641578670000|2022-01-07 18:04:30|97.87|95.87|98.08|96.08|98.19|96.19|97.87|95.87|0
1641578680000|2022-01-07 18:04:40|98.02|96.02|97.28|95.28|98.29|96.29|97.28|95.28|0
1641578690000|2022-01-07 18:04:50|97.38|95.38|97.6|95.6|97.6|95.6|97.38|95.38|0
1641578700000|2022-01-07 18:05:00|97.49|95.49|97.38|95.38|97.6|95.6|97.38|95.38|0
1641578710000|2022-01-07 18:05:10|97.28|95.28|97.38|95.38|97.38|95.38|97.28|95.28|0
1641578720000|2022-01-07 18:05:20|97.17|95.17|97.17|95.17|97.17|95.17|97.17|95.17|0
1641578730000|2022-01-07 18:05:30|97.28|95.28|97.81|95.81|97.81|95.81|97.28|95.28|0
1641578740000|2022-01-07 18:05:40|97.7|95.7|97.7|95.7|97.81|95.81|97.6|95.6|0
1641578750000|2022-01-07 18:05:50|97.81|95.81|97.65|95.65|97.81|95.81|97.65|95.65|0
1641578760000|2022-01-07 18:06:00|97.6|95.6|97.81|95.81|97.92|95.92|97.6|95.6|0
1641578770000|2022-01-07 18:06:10|97.7|95.7|97.7|95.7|97.81|95.81|97.7|95.7|0
1641578780000|2022-01-07 18:06:20|97.81|95.81|98.24|96.24|98.24|96.24|97.81|95.81|0
1641578790000|2022-01-07 18:06:30|98.13|96.13|98.24|96.24|98.24|96.24|98.13|96.13|0
1641578800000|2022-01-07 18:06:40|98.35|96.35|98.34|96.34|98.35|96.35|98.13|96.13|0
1641578810000|2022-01-07 18:06:50|98.13|96.13|98.34|96.34|98.34|96.34|98.13|96.13|0
1641578820000|2022-01-07 18:07:00|98.24|96.24|98.56|96.56|98.56|96.56|98.24|96.24|0
1641578830000|2022-01-07 18:07:10|98.45|96.45|98.34|96.34|98.45|96.45|98.34|96.34|0
1641578840000|2022-01-07 18:07:20|98.45|96.45|98.45|96.45|98.45|96.45|98.45|96.45|0
1641578850000|2022-01-07 18:07:30|98.34|96.34|97.81|95.81|98.45|96.45|97.81|95.81|0
1641578860000|2022-01-07 18:07:40|97.92|95.92|97.81|95.81|97.92|95.92|97.81|95.81|0
1641578870000|2022-01-07 18:07:50|97.7|95.7|97.59|95.59|97.81|95.81|97.59|95.59|0
1641578880000|2022-01-07 18:08:00|97.81|95.81|97.81|95.81|97.92|95.92|97.81|95.81|0
1641578890000|2022-01-07 18:08:10|97.92|95.92|98.02|96.02|98.02|96.02|97.92|95.92|0
1641578900000|2022-01-07 18:08:20|97.92|95.92|98.02|96.02|98.02|96.02|97.92|95.92|0
1641578910000|2022-01-07 18:08:30|98.13|96.13|98.02|96.02|98.13|96.13|97.92|95.92|0
1641578920000|2022-01-07 18:08:40|98.24|96.24|98.56|96.56|98.56|96.56|98.24|96.24|0
1641578930000|2022-01-07 18:08:50|98.77|96.77|98.24|96.24|98.77|96.77|98.24|96.24|0
1641578940000|2022-01-07 18:09:00|98.13|96.13|98.02|96.02|98.13|96.13|97.91|95.91|0
1641578950000|2022-01-07 18:09:10|97.91|95.91|98.13|96.13|98.13|96.13|97.91|95.91|0
1641578960000|2022-01-07 18:09:20|98.45|96.45|98.45|96.45|98.45|96.45|98.29|96.29|0
1641578970000|2022-01-07 18:09:30|98.34|96.34|98.34|96.34|98.34|96.34|98.24|96.24|0
1641578980000|2022-01-07 18:09:40|98.45|96.45|98.34|96.34|98.56|96.56|98.34|96.34|0
1641578990000|2022-01-07 18:09:50|98.24|96.24|98.13|96.13|98.24|96.24|98.13|96.13|0
1641579000000|2022-01-07 18:10:00|98.24|96.24|98.24|96.24|98.24|96.24|98.24|96.24|0
1641579010000|2022-01-07 18:10:10|98.13|96.13|98.24|96.24|98.24|96.24|98.02|96.02|0
1641579020000|2022-01-07 18:10:20|98.45|96.45|98.39|96.39|98.45|96.45|98.34|96.34|0
1641579030000|2022-01-07 18:10:30|98.45|96.45|98.88|96.88|98.88|96.88|98.45|96.45|0
1641579040000|2022-01-07 18:10:40|98.77|96.77|98.66|96.66|98.77|96.77|98.66|96.66|0
1641579050000|2022-01-07 18:10:50|98.56|96.56|98.66|96.66|98.77|96.77|98.45|96.45|0
1641579060000|2022-01-07 18:11:00|98.56|96.56|98.66|96.66|98.88|96.88|98.56|96.56|0
1641579070000|2022-01-07 18:11:10|98.77|96.77|98.88|96.88|98.88|96.88|98.77|96.77|0
1641579080000|2022-01-07 18:11:20|98.56|96.56|98.66|96.66|98.66|96.66|98.56|96.56|0
1641579090000|2022-01-07 18:11:30|98.56|96.56|98.66|96.66|98.66|96.66|98.56|96.56|0
1641579100000|2022-01-07 18:11:40|98.77|96.77|98.56|96.56|98.77|96.77|98.56|96.56|0
1641579110000|2022-01-07 18:11:50|98.66|96.66|98.66|96.66|98.66|96.66|98.56|96.56|0
1641579120000|2022-01-07 18:12:00|98.56|96.56|98.13|96.13|98.56|96.56|98.13|96.13|0
1641579130000|2022-01-07 18:12:10|98.02|96.02|98.34|96.34|98.34|96.34|98.02|96.02|0
1641579140000|2022-01-07 18:12:20|98.56|96.56|98.56|96.56|98.66|96.66|98.56|96.56|0
1641579150000|2022-01-07 18:12:30|98.66|96.66|98.56|96.56|98.66|96.66|98.56|96.56|0
1641579160000|2022-01-07 18:12:40|98.66|96.66|98.77|96.77|98.77|96.77|98.66|96.66|0
1641579170000|2022-01-07 18:12:50|98.88|96.88|98.66|96.66|98.88|96.88|98.66|96.66|0
1641579180000|2022-01-07 18:13:00|98.56|96.56|98.56|96.56|98.56|96.56|98.56|96.56|0
1641579190000|2022-01-07 18:13:10|98.77|96.77|98.45|96.45|98.77|96.77|98.45|96.45|0
1641579200000|2022-01-07 18:13:20|98.56|96.56|98.13|96.13|98.56|96.56|98.13|96.13|0
1641579210000|2022-01-07 18:13:30|98.23|96.23|98.23|96.23|98.34|96.34|98.23|96.23|0
1641579220000|2022-01-07 18:13:40|98.34|96.34|98.34|96.34|98.45|96.45|98.34|96.34|0
1641579230000|2022-01-07 18:13:50|98.23|96.23|98.45|96.45|98.45|96.45|98.23|96.23|0
1641579240000|2022-01-07 18:14:00|98.34|96.34|98.45|96.45|98.45|96.45|98.34|96.34|0
1641579250000|2022-01-07 18:14:10|98.56|96.56|98.56|96.56|98.56|96.56|98.45|96.45|0
1641579260000|2022-01-07 18:14:20|98.66|96.66|98.56|96.56|98.66|96.66|98.56|96.56|0
1641579270000|2022-01-07 18:14:30|98.66|96.66|98.55|96.55|98.66|96.66|98.45|96.45|0
1641579280000|2022-01-07 18:14:40|98.66|96.66|98.66|96.66|98.66|96.66|98.66|96.66|0
1641579300000|2022-01-07 18:15:00|98.55|96.55|98.13|96.13|98.55|96.55|98.13|96.13|0
1641579310000|2022-01-07 18:15:10|98.23|96.23|98.66|96.66|98.66|96.66|98.23|96.23|0
1641579320000|2022-01-07 18:15:20|98.77|96.77|98.99|96.99|98.99|96.99|98.77|96.77|0
1641579330000|2022-01-07 18:15:30|99.09|97.09|99.09|97.09|99.09|97.09|98.99|96.99|0
1641579340000|2022-01-07 18:15:40|99.42|97.42|99.2|97.2|99.42|97.42|99.09|97.09|0
1641579350000|2022-01-07 18:15:50|99.09|97.09|98.98|96.98|99.09|97.09|98.98|96.98|0
1641579360000|2022-01-07 18:16:00|99.2|97.2|98.98|96.98|99.2|97.2|98.98|96.98|0
1641579370000|2022-01-07 18:16:10|98.88|96.88|98.66|96.66|98.88|96.88|98.66|96.66|0
1641579380000|2022-01-07 18:16:20|98.77|96.77|98.88|96.88|98.88|96.88|98.66|96.66|0
1641579390000|2022-01-07 18:16:30|98.77|96.77|98.66|96.66|98.77|96.77|98.66|96.66|0
1641579400000|2022-01-07 18:16:40|98.77|96.77|98.66|96.66|98.77|96.77|98.66|96.66|0
1641579410000|2022-01-07 18:16:50|98.5|96.5|98.45|96.45|98.55|96.55|98.45|96.45|0
1641579420000|2022-01-07 18:17:00|98.23|96.23|98.23|96.23|98.23|96.23|98.12|96.12|0
1641579430000|2022-01-07 18:17:10|98.34|96.34|98.23|96.23|98.34|96.34|98.23|96.23|0
1641579440000|2022-01-07 18:17:20|97.8|95.8|97.91|95.91|98.02|96.02|97.8|95.8|0
1641579450000|2022-01-07 18:17:30|97.8|95.8|97.91|95.91|97.91|95.91|97.8|95.8|0
1641579460000|2022-01-07 18:17:40|98.02|96.02|98.12|96.12|98.12|96.12|97.91|95.91|0
1641579470000|2022-01-07 18:17:50|98.23|96.23|98.23|96.23|98.23|96.23|98.12|96.12|0
1641579480000|2022-01-07 18:18:00|98.34|96.34|98.02|96.02|98.34|96.34|98.02|96.02|0
1641579490000|2022-01-07 18:18:10|97.91|95.91|98.02|96.02|98.02|96.02|97.91|95.91|0
1641579510000|2022-01-07 18:18:30|98.12|96.12|98.02|96.02|98.12|96.12|98.02|96.02|0
1641579520000|2022-01-07 18:18:40|97.91|95.91|97.91|95.91|97.91|95.91|97.91|95.91|0
1641579530000|2022-01-07 18:18:50|98.02|96.02|97.91|95.91|98.02|96.02|97.91|95.91|0
1641579540000|2022-01-07 18:19:00|98.02|96.02|97.8|95.8|98.02|96.02|97.8|95.8|0
1641579550000|2022-01-07 18:19:10|97.91|95.91|98.12|96.12|98.12|96.12|97.8|95.8|0
1641579560000|2022-01-07 18:19:20|98.02|96.02|98.02|96.02|98.23|96.23|98.02|96.02|0
1641579570000|2022-01-07 18:19:30|97.91|95.91|98.02|96.02|98.02|96.02|97.91|95.91|0
1641579580000|2022-01-07 18:19:40|98.12|96.12|98.34|96.34|98.34|96.34|98.02|96.02|0
1641579590000|2022-01-07 18:19:50|98.23|96.23|98.34|96.34|98.44|96.44|98.23|96.23|0
1641579600000|2022-01-07 18:20:00|98.44|96.44|98.44|96.44|98.55|96.55|98.44|96.44|0
1641579610000|2022-01-07 18:20:10|98.55|96.55|98.34|96.34|98.55|96.55|98.23|96.23|0
1641579620000|2022-01-07 18:20:20|98.55|96.55|98.55|96.55|98.55|96.55|98.55|96.55|0
1641579630000|2022-01-07 18:20:30|98.44|96.44|98.44|96.44|98.44|96.44|98.44|96.44|0
1641579640000|2022-01-07 18:20:40|98.34|96.34|98.12|96.12|98.34|96.34|98.12|96.12|0
1641579650000|2022-01-07 18:20:50|98.01|96.01|98.01|96.01|98.01|96.01|98.01|96.01|0
1641579660000|2022-01-07 18:21:00|98.12|96.12|98.12|96.12|98.23|96.23|98.12|96.12|0
1641579670000|2022-01-07 18:21:10|98.07|96.07|98.01|96.01|98.07|96.07|98.01|96.01|0
1641579680000|2022-01-07 18:21:20|97.91|95.91|98.01|96.01|98.01|96.01|97.91|95.91|0
1641579690000|2022-01-07 18:21:30|98.12|96.12|98.23|96.23|98.23|96.23|98.12|96.12|0
1641579700000|2022-01-07 18:21:40|98.12|96.12|97.8|95.8|98.12|96.12|97.8|95.8|0
1641579710000|2022-01-07 18:21:50|97.91|95.91|98.12|96.12|98.12|96.12|97.91|95.91|0
1641579720000|2022-01-07 18:22:00|97.8|95.8|97.8|95.8|97.8|95.8|97.8|95.8|0
1641579730000|2022-01-07 18:22:10|98.01|96.01|98.23|96.23|98.23|96.23|98.01|96.01|0
1641579740000|2022-01-07 18:22:20|98.01|96.01|98.23|96.23|98.23|96.23|98.01|96.01|0
1641579750000|2022-01-07 18:22:30|98.55|96.55|98.55|96.55|98.66|96.66|98.55|96.55|0
1641579760000|2022-01-07 18:22:40|98.77|96.77|98.66|96.66|98.77|96.77|98.55|96.55|0
1641579770000|2022-01-07 18:22:50|98.44|96.44|98.33|96.33|98.44|96.44|98.33|96.33|0
1641579780000|2022-01-07 18:23:00|98.23|96.23|97.91|95.91|98.23|96.23|97.91|95.91|0
1641579790000|2022-01-07 18:23:10|97.8|95.8|97.48|95.48|97.8|95.8|97.48|95.48|0
1641579800000|2022-01-07 18:23:20|97.37|95.37|97.48|95.48|97.48|95.48|97.37|95.37|0
1641579810000|2022-01-07 18:23:30|97.37|95.37|97.37|95.37|97.37|95.37|97.26|95.26|0
1641579820000|2022-01-07 18:23:40|97.26|95.26|97.58|95.58|97.58|95.58|97.26|95.26|0
1641579830000|2022-01-07 18:23:50|97.69|95.69|97.69|95.69|97.8|95.8|97.69|95.69|0
1641579840000|2022-01-07 18:24:00|97.58|95.58|97.8|95.8|97.8|95.8|97.58|95.58|0
1641579850000|2022-01-07 18:24:10|98.01|96.01|97.69|95.69|98.01|96.01|97.69|95.69|0
1641579860000|2022-01-07 18:24:20|97.8|95.8|97.48|95.48|97.8|95.8|97.48|95.48|0
1641579870000|2022-01-07 18:24:30|97.16|95.16|97.16|95.16|97.26|95.26|97.16|95.16|0
1641579880000|2022-01-07 18:24:40|97.37|95.37|97.48|95.48|97.58|95.58|97.37|95.37|0
1641579890000|2022-01-07 18:24:50|97.37|95.37|97.26|95.26|97.37|95.37|97.16|95.16|0
1641579900000|2022-01-07 18:25:00|97.37|95.37|97.16|95.16|97.37|95.37|97.16|95.16|0
1641579910000|2022-01-07 18:25:10|97.26|95.26|97.16|95.16|97.26|95.26|97.16|95.16|0
1641579920000|2022-01-07 18:25:20|97.26|95.26|97.16|95.16|97.26|95.26|97.05|95.05|0
1641579930000|2022-01-07 18:25:30|97.05|95.05|97.26|95.26|97.26|95.26|97.05|95.05|0
1641579940000|2022-01-07 18:25:40|97.05|95.05|97.37|95.37|97.37|95.37|97.05|95.05|0
1641579950000|2022-01-07 18:25:50|97.48|95.48|97.26|95.26|97.48|95.48|97.26|95.26|0
1641579960000|2022-01-07 18:26:00|97.16|95.16|97.48|95.48|97.48|95.48|97.16|95.16|0
1641579970000|2022-01-07 18:26:10|97.37|95.37|97.16|95.16|97.37|95.37|97.16|95.16|0
1641579980000|2022-01-07 18:26:20|97.05|95.05|97.05|95.05|97.05|95.05|97.05|95.05|0
1641579990000|2022-01-07 18:26:30|96.94|94.94|96.94|94.94|97.05|95.05|96.84|94.84|0
1641580000000|2022-01-07 18:26:40|97.05|95.05|97.26|95.26|97.26|95.26|97.05|95.05|0
1641580010000|2022-01-07 18:26:50|97.16|95.16|97.16|95.16|97.16|95.16|97.16|95.16|0
1641580020000|2022-01-07 18:27:00|97.05|95.05|97.26|95.26|97.26|95.26|97.05|95.05|0
1641580030000|2022-01-07 18:27:10|97.37|95.37|97.26|95.26|97.37|95.37|97.16|95.16|0
1641580040000|2022-01-07 18:27:20|97.37|95.37|97.48|95.48|97.48|95.48|97.37|95.37|0
1641580050000|2022-01-07 18:27:30|97.58|95.58|97.58|95.58|97.58|95.58|97.48|95.48|0
1641580060000|2022-01-07 18:27:40|97.69|95.69|97.37|95.37|97.69|95.69|97.37|95.37|0
1641580070000|2022-01-07 18:27:50|97.26|95.26|97.42|95.42|97.48|95.48|97.26|95.26|0
1641580080000|2022-01-07 18:28:00|97.48|95.48|97.69|95.69|97.69|95.69|97.48|95.48|0
1641580090000|2022-01-07 18:28:10|97.58|95.58|97.37|95.37|97.58|95.58|97.37|95.37|0
1641580100000|2022-01-07 18:28:20|97.16|95.16|96.84|94.84|97.16|95.16|96.84|94.84|0
1641580110000|2022-01-07 18:28:30|96.73|94.73|96.84|94.84|96.94|94.94|96.73|94.73|0
1641580120000|2022-01-07 18:28:40|96.73|94.73|96.62|94.62|96.73|94.73|96.62|94.62|0
1641580130000|2022-01-07 18:28:50|96.73|94.73|96.73|94.73|96.73|94.73|96.73|94.73|0
1641580140000|2022-01-07 18:29:00|96.62|94.62|96.52|94.52|96.62|94.62|96.52|94.52|0
1641580150000|2022-01-07 18:29:10|96.3|94.3|96.62|94.62|96.62|94.62|96.3|94.3|0
1641580160000|2022-01-07 18:29:20|96.41|94.41|96.3|94.3|96.41|94.41|96.3|94.3|0
1641580170000|2022-01-07 18:29:30|96.41|94.41|96.52|94.52|96.52|94.52|96.41|94.41|0
1641580180000|2022-01-07 18:29:40|96.62|94.62|96.62|94.62|96.62|94.62|96.62|94.62|0
1641580190000|2022-01-07 18:29:50|96.73|94.73|96.62|94.62|96.73|94.73|96.62|94.62|0
1641580200000|2022-01-07 18:30:00|96.52|94.52|96.52|94.52|96.52|94.52|96.52|94.52|0
1641580210000|2022-01-07 18:30:10|96.3|94.3|96.41|94.41|96.41|94.41|96.3|94.3|0
1641580220000|2022-01-07 18:30:20|96.3|94.3|96.3|94.3|96.3|94.3|96.2|94.2|0
1641580230000|2022-01-07 18:30:30|96.62|94.62|96.83|94.83|96.83|94.83|96.62|94.62|0
1641580240000|2022-01-07 18:30:40|96.73|94.73|96.78|94.78|96.83|94.83|96.62|94.62|0
1641580250000|2022-01-07 18:30:50|96.83|94.83|96.62|94.62|96.83|94.83|96.52|94.52|0
1641580260000|2022-01-07 18:31:00|96.73|94.73|96.83|94.83|96.83|94.83|96.73|94.73|0
1641580270000|2022-01-07 18:31:10|96.73|94.73|96.94|94.94|96.94|94.94|96.73|94.73|0
1641580280000|2022-01-07 18:31:20|96.24|94.24|96.35|94.35|96.35|94.35|96.14|94.14|0
1641580290000|2022-01-07 18:31:30|96.46|94.46|96.35|94.35|96.46|94.46|96.35|94.35|0
1641580300000|2022-01-07 18:31:40|96.46|94.46|96.35|94.35|96.46|94.46|96.35|94.35|0
1641580310000|2022-01-07 18:31:50|96.46|94.46|96.46|94.46|96.46|94.46|96.46|94.46|0
1641580320000|2022-01-07 18:32:00|96.35|94.35|96.56|94.56|96.56|94.56|96.35|94.35|0
1641580330000|2022-01-07 18:32:10|96.46|94.46|96.67|94.67|96.67|94.67|96.46|94.46|0
1641580340000|2022-01-07 18:32:20|96.35|94.35|96.35|94.35|96.35|94.35|96.24|94.24|0
1641580350000|2022-01-07 18:32:30|96.46|94.46|96.35|94.35|96.46|94.46|96.35|94.35|0
1641580360000|2022-01-07 18:32:40|96.24|94.24|96.35|94.35|96.35|94.35|96.24|94.24|0
1641580370000|2022-01-07 18:32:50|96.46|94.46|96.67|94.67|96.67|94.67|96.46|94.46|0
1641580380000|2022-01-07 18:33:00|96.88|94.88|96.88|94.88|96.88|94.88|96.78|94.78|0
1641580390000|2022-01-07 18:33:10|96.99|94.99|96.99|94.99|97.1|95.1|96.99|94.99|0
1641580400000|2022-01-07 18:33:20|96.78|94.78|96.99|94.99|97.1|95.1|96.78|94.78|0
1641580410000|2022-01-07 18:33:30|97.2|95.2|97.1|95.1|97.2|95.2|96.99|94.99|0
1641580420000|2022-01-07 18:33:40|96.88|94.88|96.78|94.78|96.88|94.88|96.78|94.78|0
1641580430000|2022-01-07 18:33:50|96.83|94.83|97.2|95.2|97.2|95.2|96.83|94.83|0
1641580450000|2022-01-07 18:34:10|97.1|95.1|97.2|95.2|97.2|95.2|97.1|95.1|0
1641580460000|2022-01-07 18:34:20|97.1|95.1|97.1|95.1|97.2|95.2|97.1|95.1|0
1641580470000|2022-01-07 18:34:30|97.2|95.2|97.1|95.1|97.2|95.2|96.99|94.99|0
1641580480000|2022-01-07 18:34:40|96.99|94.99|97.1|95.1|97.1|95.1|96.99|94.99|0
1641580490000|2022-01-07 18:34:50|97.2|95.2|97.31|95.31|97.31|95.31|97.2|95.2|0
1641580500000|2022-01-07 18:35:00|97.52|95.52|97.63|95.63|97.63|95.63|97.52|95.52|0
1641580510000|2022-01-07 18:35:10|97.57|95.57|97.63|95.63|97.74|95.74|97.57|95.57|0
1641580520000|2022-01-07 18:35:20|97.74|95.74|97.95|95.95|97.95|95.95|97.74|95.74|0
1641580530000|2022-01-07 18:35:30|97.84|95.84|97.84|95.84|97.84|95.84|97.84|95.84|0
1641580540000|2022-01-07 18:35:40|97.74|95.74|97.84|95.84|97.84|95.84|97.74|95.74|0
1641580550000|2022-01-07 18:35:50|97.95|95.95|97.95|95.95|97.95|95.95|97.74|95.74|0
1641580560000|2022-01-07 18:36:00|97.84|95.84|97.74|95.74|97.84|95.84|97.74|95.74|0
1641580570000|2022-01-07 18:36:10|97.42|95.42|97.63|95.63|97.63|95.63|97.42|95.42|0
1641580580000|2022-01-07 18:36:20|97.84|95.84|97.74|95.74|97.84|95.84|97.74|95.74|0
1641580590000|2022-01-07 18:36:30|97.84|95.84|97.74|95.74|97.84|95.84|97.74|95.74|0
1641580610000|2022-01-07 18:36:50|97.63|95.63|97.74|95.74|97.74|95.74|97.63|95.63|0
1641580620000|2022-01-07 18:37:00|97.63|95.63|97.74|95.74|97.74|95.74|97.63|95.63|0
1641580630000|2022-01-07 18:37:10|97.63|95.63|97.31|95.31|97.63|95.63|97.31|95.31|0
1641580640000|2022-01-07 18:37:20|97.2|95.2|97.2|95.2|97.31|95.31|97.2|95.2|0
1641580650000|2022-01-07 18:37:30|97.31|95.31|97.31|95.31|97.31|95.31|97.2|95.2|0
1641580660000|2022-01-07 18:37:40|97.41|95.41|97.31|95.31|97.41|95.41|97.31|95.31|0
1641580670000|2022-01-07 18:37:50|97.2|95.2|97.2|95.2|97.2|95.2|97.2|95.2|0
1641580680000|2022-01-07 18:38:00|97.31|95.31|97.2|95.2|97.31|95.31|97.2|95.2|0
1641580690000|2022-01-07 18:38:10|97.09|95.09|96.99|94.99|97.09|95.09|96.99|94.99|0
1641580700000|2022-01-07 18:38:20|97.09|95.09|97.31|95.31|97.31|95.31|97.09|95.09|0
1641580710000|2022-01-07 18:38:30|97.41|95.41|97.2|95.2|97.41|95.41|97.2|95.2|0
1641580720000|2022-01-07 18:38:40|97.09|95.09|96.99|94.99|97.09|95.09|96.99|94.99|0
1641580730000|2022-01-07 18:38:50|97.09|95.09|96.88|94.88|97.09|95.09|96.88|94.88|0
1641580740000|2022-01-07 18:39:00|96.93|94.93|96.77|94.77|96.93|94.93|96.77|94.77|0
1641580750000|2022-01-07 18:39:10|96.56|94.56|96.67|94.67|96.67|94.67|96.56|94.56|0
1641580760000|2022-01-07 18:39:20|96.56|94.56|96.56|94.56|96.56|94.56|96.56|94.56|0
1641580770000|2022-01-07 18:39:30|96.45|94.45|96.13|94.13|96.45|94.45|96.13|94.13|0
1641580780000|2022-01-07 18:39:40|96.24|94.24|96.24|94.24|96.24|94.24|96.24|94.24|0
1641580790000|2022-01-07 18:39:50|96.13|94.13|96.35|94.35|96.35|94.35|96.13|94.13|0
1641580800000|2022-01-07 18:40:00|96.13|94.13|96.13|94.13|96.24|94.24|96.13|94.13|0
1641580810000|2022-01-07 18:40:10|96.24|94.24|96.24|94.24|96.24|94.24|96.03|94.03|0
1641580820000|2022-01-07 18:40:20|96.35|94.35|96.35|94.35|96.35|94.35|96.35|94.35|0
1641580830000|2022-01-07 18:40:30|96.24|94.24|96.35|94.35|96.35|94.35|96.24|94.24|0
1641580840000|2022-01-07 18:40:40|96.24|94.24|95.81|93.81|96.24|94.24|95.81|93.81|0
1641580850000|2022-01-07 18:40:50|95.71|93.71|96.13|94.13|96.13|94.13|95.71|93.71|0
1641580860000|2022-01-07 18:41:00|96.03|94.03|96.13|94.13|96.24|94.24|96.03|94.03|0
1641580870000|2022-01-07 18:41:10|95.92|93.92|95.81|93.81|95.92|93.92|95.81|93.81|0
1641580880000|2022-01-07 18:41:20|95.71|93.71|96.03|94.03|96.03|94.03|95.71|93.71|0
1641580890000|2022-01-07 18:41:30|96.24|94.24|96.29|94.29|96.29|94.29|96.24|94.24|0
1641580900000|2022-01-07 18:41:40|96.24|94.24|96.24|94.24|96.34|94.34|96.24|94.24|0
1641580920000|2022-01-07 18:42:00|96.34|94.34|96.34|94.34|96.45|94.45|96.34|94.34|0
1641580930000|2022-01-07 18:42:10|96.45|94.45|96.56|94.56|96.56|94.56|96.45|94.45|0
1641580940000|2022-01-07 18:42:20|96.66|94.66|96.88|94.88|96.98|94.98|96.66|94.66|0
1641580950000|2022-01-07 18:42:30|96.98|94.98|96.56|94.56|96.98|94.98|96.56|94.56|0
1641580960000|2022-01-07 18:42:40|96.45|94.45|96.45|94.45|96.45|94.45|96.45|94.45|0
1641580970000|2022-01-07 18:42:50|96.34|94.34|96.34|94.34|96.34|94.34|96.34|94.34|0
1641580980000|2022-01-07 18:43:00|96.45|94.45|96.34|94.34|96.45|94.45|96.34|94.34|0
1641580990000|2022-01-07 18:43:10|96.66|94.66|96.66|94.66|96.66|94.66|96.66|94.66|0
1641581000000|2022-01-07 18:43:20|96.56|94.56|96.56|94.56|96.56|94.56|96.56|94.56|0
1641581010000|2022-01-07 18:43:30|96.66|94.66|96.66|94.66|96.66|94.66|96.56|94.56|0
1641581020000|2022-01-07 18:43:40|96.56|94.56|96.66|94.66|96.66|94.66|96.56|94.56|0
1641581030000|2022-01-07 18:43:50|96.56|94.56|96.34|94.34|96.56|94.56|96.34|94.34|0
1641581040000|2022-01-07 18:44:00|96.39|94.39|96.56|94.56|96.56|94.56|96.39|94.39|0
1641581050000|2022-01-07 18:44:10|96.45|94.45|96.34|94.34|96.45|94.45|96.34|94.34|0
1641581060000|2022-01-07 18:44:20|96.45|94.45|96.77|94.77|96.77|94.77|96.45|94.45|0
1641581070000|2022-01-07 18:44:30|96.88|94.88|96.88|94.88|96.88|94.88|96.88|94.88|0
1641581080000|2022-01-07 18:44:40|96.77|94.77|96.66|94.66|96.77|94.77|96.66|94.66|0
1641581090000|2022-01-07 18:44:50|96.56|94.56|96.66|94.66|96.66|94.66|96.56|94.56|0
1641581100000|2022-01-07 18:45:00|96.56|94.56|96.24|94.24|96.56|94.56|96.24|94.24|0
1641581110000|2022-01-07 18:45:10|96.34|94.34|96.24|94.24|96.34|94.34|96.24|94.24|0
1641581120000|2022-01-07 18:45:20|96.13|94.13|96.13|94.13|96.13|94.13|95.92|93.92|0
1641581130000|2022-01-07 18:45:30|96.02|94.02|96.02|94.02|96.02|94.02|96.02|94.02|0
1641581140000|2022-01-07 18:45:40|96.13|94.13|96.13|94.13|96.13|94.13|96.13|94.13|0
1641581150000|2022-01-07 18:45:50|96.24|94.24|96.13|94.13|96.24|94.24|96.02|94.02|0
1641581160000|2022-01-07 18:46:00|96.02|94.02|95.92|93.92|96.02|94.02|95.81|93.81|0
1641581170000|2022-01-07 18:46:10|96.02|94.02|96.45|94.45|96.45|94.45|96.02|94.02|0
1641581180000|2022-01-07 18:46:20|96.34|94.34|96.13|94.13|96.34|94.34|96.13|94.13|0
1641581190000|2022-01-07 18:46:30|96.24|94.24|95.92|93.92|96.24|94.24|95.92|93.92|0
1641581200000|2022-01-07 18:46:40|96.13|94.13|96.24|94.24|96.34|94.34|96.13|94.13|0
1641581210000|2022-01-07 18:46:50|96.34|94.34|96.13|94.13|96.34|94.34|96.13|94.13|0
1641581220000|2022-01-07 18:47:00|96.02|94.02|96.13|94.13|96.13|94.13|96.02|94.02|0
1641581240000|2022-01-07 18:47:20|96.23|94.23|95.92|93.92|96.23|94.23|95.92|93.92|0
1641581250000|2022-01-07 18:47:30|95.81|93.81|95.7|93.7|95.81|93.81|95.7|93.7|0
1641581260000|2022-01-07 18:47:40|95.81|93.81|95.81|93.81|95.81|93.81|95.81|93.81|0
1641581270000|2022-01-07 18:47:50|95.92|93.92|95.92|93.92|95.92|93.92|95.92|93.92|0
1641581280000|2022-01-07 18:48:00|96.02|94.02|95.81|93.81|96.02|94.02|95.81|93.81|0
1641581290000|2022-01-07 18:48:10|95.6|93.6|95.7|93.7|95.7|93.7|95.6|93.6|0
1641581300000|2022-01-07 18:48:20|95.81|93.81|95.81|93.81|95.81|93.81|95.81|93.81|0
1641581310000|2022-01-07 18:48:30|95.7|93.7|95.7|93.7|95.81|93.81|95.7|93.7|0
1641581330000|2022-01-07 18:48:50|95.81|93.81|96.02|94.02|96.02|94.02|95.81|93.81|0
1641581340000|2022-01-07 18:49:00|95.92|93.92|96.13|94.13|96.13|94.13|95.92|93.92|0
1641581350000|2022-01-07 18:49:10|96.23|94.23|96.13|94.13|96.23|94.23|96.13|94.13|0
1641581360000|2022-01-07 18:49:20|95.92|93.92|96.02|94.02|96.02|94.02|95.92|93.92|0
1641581370000|2022-01-07 18:49:30|95.81|93.81|95.81|93.81|95.81|93.81|95.81|93.81|0
1641581380000|2022-01-07 18:49:40|95.7|93.7|95.7|93.7|95.7|93.7|95.6|93.6|0
1641581390000|2022-01-07 18:49:50|95.6|93.6|95.49|93.49|95.6|93.6|95.49|93.49|0
1641581400000|2022-01-07 18:50:00|95.39|93.39|95.17|93.17|95.49|93.49|95.17|93.17|0
1641581410000|2022-01-07 18:50:10|95.07|93.07|94.33|92.33|95.07|93.07|94.33|92.33|0
1641581420000|2022-01-07 18:50:20|94.23|92.23|94.44|92.44|94.44|92.44|94.12|92.12|0
1641581430000|2022-01-07 18:50:30|94.33|92.33|94.12|92.12|94.33|92.33|94.12|92.12|0
1641581440000|2022-01-07 18:50:40|94.23|92.23|94.33|92.33|94.33|92.33|94.12|92.12|0
1641581450000|2022-01-07 18:50:50|94.23|92.23|94.44|92.44|94.44|92.44|94.23|92.23|0
1641581460000|2022-01-07 18:51:00|94.65|92.65|94.75|92.75|94.75|92.75|94.44|92.44|0
1641581470000|2022-01-07 18:51:10|94.86|92.86|95.17|93.17|95.17|93.17|94.86|92.86|0
1641581480000|2022-01-07 18:51:20|95.07|93.07|95.17|93.17|95.17|93.17|95.07|93.07|0
1641581490000|2022-01-07 18:51:30|95.6|93.6|95.38|93.38|95.6|93.6|95.38|93.38|0
1641581500000|2022-01-07 18:51:40|95.28|93.28|95.28|93.28|95.38|93.38|95.17|93.17|0
1641581510000|2022-01-07 18:51:50|95.49|93.49|95.6|93.6|95.6|93.6|95.49|93.49|0
1641581520000|2022-01-07 18:52:00|95.49|93.49|95.28|93.28|95.49|93.49|95.28|93.28|0
1641581530000|2022-01-07 18:52:10|95.38|93.38|95.81|93.81|95.81|93.81|95.38|93.38|0
1641581540000|2022-01-07 18:52:20|96.13|94.13|95.91|93.91|96.13|94.13|95.81|93.81|0
1641581550000|2022-01-07 18:52:30|95.81|93.81|95.81|93.81|95.81|93.81|95.7|93.7|0
1641581570000|2022-01-07 18:52:50|95.91|93.91|95.7|93.7|95.91|93.91|95.7|93.7|0
1641581580000|2022-01-07 18:53:00|95.81|93.81|96.13|94.13|96.13|94.13|95.81|93.81|0
1641581590000|2022-01-07 18:53:10|96.12|94.12|96.02|94.02|96.12|94.12|95.91|93.91|0
1641581600000|2022-01-07 18:53:20|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1641581610000|2022-01-07 18:53:30|96.18|94.18|96.02|94.02|96.18|94.18|96.02|94.02|0
1641581620000|2022-01-07 18:53:40|96.12|94.12|96.12|94.12|96.23|94.23|96.12|94.12|0
1641581630000|2022-01-07 18:53:50|96.23|94.23|96.23|94.23|96.34|94.34|96.23|94.23|0
1641581640000|2022-01-07 18:54:00|96.12|94.12|95.81|93.81|96.12|94.12|95.81|93.81|0
1641581650000|2022-01-07 18:54:10|95.91|93.91|95.81|93.81|95.91|93.91|95.81|93.81|0
1641581660000|2022-01-07 18:54:20|95.7|93.7|95.7|93.7|95.7|93.7|95.49|93.49|0
1641581670000|2022-01-07 18:54:30|95.81|93.81|95.7|93.7|95.81|93.81|95.7|93.7|0
1641581680000|2022-01-07 18:54:40|95.59|93.59|95.38|93.38|95.59|93.59|95.38|93.38|0
1641581690000|2022-01-07 18:54:50|95.59|93.59|95.59|93.59|95.59|93.59|95.54|93.54|0
1641581700000|2022-01-07 18:55:00|95.49|93.49|95.49|93.49|95.49|93.49|95.49|93.49|0
1641581710000|2022-01-07 18:55:10|95.38|93.38|95.38|93.38|95.38|93.38|95.28|93.28|0
1641581720000|2022-01-07 18:55:20|95.49|93.49|95.49|93.49|95.49|93.49|95.38|93.38|0
1641581730000|2022-01-07 18:55:30|95.7|93.7|95.81|93.81|95.81|93.81|95.7|93.7|0
1641581740000|2022-01-07 18:55:40|95.7|93.7|95.91|93.91|95.91|93.91|95.7|93.7|0
1641581750000|2022-01-07 18:55:50|95.81|93.81|95.8|93.8|96.02|94.02|95.8|93.8|0
1641581760000|2022-01-07 18:56:00|95.7|93.7|95.91|93.91|95.91|93.91|95.7|93.7|0
1641581780000|2022-01-07 18:56:20|96.02|94.02|96.02|94.02|96.02|94.02|96.02|94.02|0
1641581790000|2022-01-07 18:56:30|96.12|94.12|96.34|94.34|96.34|94.34|96.12|94.12|0
1641581800000|2022-01-07 18:56:40|96.23|94.23|96.02|94.02|96.23|94.23|96.02|94.02|0
1641581810000|2022-01-07 18:56:50|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1641581820000|2022-01-07 18:57:00|96.23|94.23|96.23|94.23|96.23|94.23|96.23|94.23|0
1641581830000|2022-01-07 18:57:10|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1641581840000|2022-01-07 18:57:20|96.23|94.23|96.23|94.23|96.23|94.23|96.12|94.12|0
1641581850000|2022-01-07 18:57:30|96.33|94.33|96.33|94.33|96.33|94.33|96.23|94.23|0
1641581860000|2022-01-07 18:57:40|96.23|94.23|96.12|94.12|96.23|94.23|96.12|94.12|0
1641581870000|2022-01-07 18:57:50|96.02|94.02|96.12|94.12|96.12|94.12|96.02|94.02|0
1641581890000|2022-01-07 18:58:10|95.91|93.91|95.7|93.7|95.91|93.91|95.7|93.7|0
1641581900000|2022-01-07 18:58:20|95.8|93.8|96.02|94.02|96.02|94.02|95.8|93.8|0
1641581910000|2022-01-07 18:58:30|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1641581920000|2022-01-07 18:58:40|96.02|94.02|96.23|94.23|96.23|94.23|96.02|94.02|0
1641581930000|2022-01-07 18:58:50|96.12|94.12|95.91|93.91|96.12|94.12|95.91|93.91|0
1641581940000|2022-01-07 18:59:00|95.8|93.8|95.7|93.7|95.8|93.8|95.7|93.7|0
1641581950000|2022-01-07 18:59:10|95.59|93.59|95.49|93.49|95.59|93.59|95.49|93.49|0
1641581960000|2022-01-07 18:59:20|95.59|93.59|95.59|93.59|95.7|93.7|95.59|93.59|0
1641581970000|2022-01-07 18:59:30|95.49|93.49|95.38|93.38|95.49|93.49|95.38|93.38|0
1641581980000|2022-01-07 18:59:40|95.49|93.49|95.27|93.27|95.49|93.49|95.27|93.27|0
1641581990000|2022-01-07 18:59:50|95.38|93.38|95.27|93.27|95.38|93.38|95.27|93.27|0
1641582000000|2022-01-07 19:00:00|95.38|93.38|95.59|93.59|95.59|93.59|95.38|93.38|0
1641582010000|2022-01-07 19:00:10|95.8|93.8|95.59|93.59|95.91|93.91|95.59|93.59|0
1641582020000|2022-01-07 19:00:20|95.7|93.7|96.23|94.23|96.23|94.23|95.7|93.7|0
1641582030000|2022-01-07 19:00:30|96.01|94.01|95.91|93.91|96.01|94.01|95.8|93.8|0
1641582040000|2022-01-07 19:00:40|96.01|94.01|95.91|93.91|96.01|94.01|95.91|93.91|0
1641582050000|2022-01-07 19:00:50|96.01|94.01|96.12|94.12|96.12|94.12|96.01|94.01|0
1641582060000|2022-01-07 19:01:00|96.23|94.23|95.8|93.8|96.23|94.23|95.8|93.8|0
1641582070000|2022-01-07 19:01:10|95.7|93.7|95.8|93.8|95.8|93.8|95.7|93.7|0
1641582080000|2022-01-07 19:01:20|96.01|94.01|96.01|94.01|96.12|94.12|96.01|94.01|0
1641582090000|2022-01-07 19:01:30|96.12|94.12|95.8|93.8|96.12|94.12|95.8|93.8|0
1641582100000|2022-01-07 19:01:40|95.91|93.91|95.8|93.8|95.91|93.91|95.8|93.8|0
1641582110000|2022-01-07 19:01:50|95.7|93.7|96.01|94.01|96.01|94.01|95.7|93.7|0
1641582120000|2022-01-07 19:02:00|95.91|93.91|96.23|94.23|96.23|94.23|95.91|93.91|0
1641582130000|2022-01-07 19:02:10|96.33|94.33|96.23|94.23|96.33|94.33|96.23|94.23|0
1641582140000|2022-01-07 19:02:20|96.01|94.01|95.91|93.91|96.01|94.01|95.91|93.91|0
1641582150000|2022-01-07 19:02:30|95.8|93.8|95.96|93.96|96.01|94.01|95.8|93.8|0
1641582160000|2022-01-07 19:02:40|95.8|93.8|95.8|93.8|95.8|93.8|95.8|93.8|0
1641582170000|2022-01-07 19:02:50|95.69|93.69|95.69|93.69|95.69|93.69|95.69|93.69|0
1641582180000|2022-01-07 19:03:00|95.59|93.59|95.59|93.59|95.59|93.59|95.48|93.48|0
1641582190000|2022-01-07 19:03:10|95.64|93.64|95.8|93.8|95.8|93.8|95.64|93.64|0
1641582200000|2022-01-07 19:03:20|95.48|93.48|95.38|93.38|95.48|93.48|95.38|93.38|0
1641582210000|2022-01-07 19:03:30|95.27|93.27|95.48|93.48|95.48|93.48|95.27|93.27|0
1641582220000|2022-01-07 19:03:40|95.59|93.59|95.48|93.48|95.69|93.69|95.48|93.48|0
1641582230000|2022-01-07 19:03:50|95.38|93.38|95.59|93.59|95.69|93.69|95.38|93.38|0
1641582240000|2022-01-07 19:04:00|95.48|93.48|95.69|93.69|95.69|93.69|95.48|93.48|0
1641582250000|2022-01-07 19:04:10|95.59|93.59|95.48|93.48|95.69|93.69|95.48|93.48|0
1641582260000|2022-01-07 19:04:20|95.59|93.59|95.69|93.69|95.69|93.69|95.59|93.59|0
1641582270000|2022-01-07 19:04:30|95.59|93.59|95.59|93.59|95.69|93.69|95.59|93.59|0
1641582280000|2022-01-07 19:04:40|95.8|93.8|95.91|93.91|95.91|93.91|95.69|93.69|0
1641582290000|2022-01-07 19:04:50|95.8|93.8|95.69|93.69|95.8|93.8|95.69|93.69|0
1641582300000|2022-01-07 19:05:00|95.59|93.59|95.59|93.59|95.59|93.59|95.59|93.59|0
1641582310000|2022-01-07 19:05:10|95.48|93.48|95.16|93.16|95.48|93.48|95.16|93.16|0
1641582320000|2022-01-07 19:05:20|95.27|93.27|95.38|93.38|95.48|93.48|95.27|93.27|0
1641582330000|2022-01-07 19:05:30|95.27|93.27|94.85|92.85|95.27|93.27|94.85|92.85|0
1641582340000|2022-01-07 19:05:40|94.74|92.74|94.43|92.43|94.74|92.74|94.43|92.43|0
1641582350000|2022-01-07 19:05:50|94.53|92.53|94.43|92.43|94.53|92.53|94.32|92.32|0
1641582360000|2022-01-07 19:06:00|94.64|92.64|94.64|92.64|94.85|92.85|94.64|92.64|0
1641582370000|2022-01-07 19:06:10|94.43|92.43|94.53|92.53|94.53|92.53|94.43|92.43|0
1641582380000|2022-01-07 19:06:20|94.64|92.64|94.85|92.85|94.85|92.85|94.64|92.64|0
1641582390000|2022-01-07 19:06:30|94.9|92.9|94.95|92.95|95.06|93.06|94.9|92.9|0
1641582400000|2022-01-07 19:06:40|94.85|92.85|95.06|93.06|95.06|93.06|94.85|92.85|0
1641582410000|2022-01-07 19:06:50|95.27|93.27|95.16|93.16|95.48|93.48|95.16|93.16|0
1641582420000|2022-01-07 19:07:00|95.27|93.27|95.06|93.06|95.27|93.27|95.06|93.06|0
1641582430000|2022-01-07 19:07:10|95.27|93.27|95.27|93.27|95.37|93.37|95.27|93.27|0
1641582440000|2022-01-07 19:07:20|95.9|93.9|96.01|94.01|96.01|94.01|95.9|93.9|0
1641582450000|2022-01-07 19:07:30|95.9|93.9|95.69|93.69|95.9|93.9|95.69|93.69|0
1641582460000|2022-01-07 19:07:40|95.8|93.8|95.69|93.69|95.8|93.8|95.69|93.69|0
1641582470000|2022-01-07 19:07:50|95.59|93.59|95.9|93.9|95.9|93.9|95.59|93.59|0
1641582480000|2022-01-07 19:08:00|95.8|93.8|96.01|94.01|96.01|94.01|95.8|93.8|0
1641582490000|2022-01-07 19:08:10|96.12|94.12|95.9|93.9|96.12|94.12|95.9|93.9|0
1641582500000|2022-01-07 19:08:20|96.01|94.01|95.9|93.9|96.01|94.01|95.9|93.9|0
1641582510000|2022-01-07 19:08:30|95.8|93.8|95.9|93.9|95.9|93.9|95.8|93.8|0
1641582520000|2022-01-07 19:08:40|95.8|93.8|95.9|93.9|96.01|94.01|95.8|93.8|0
1641582530000|2022-01-07 19:08:50|95.8|93.8|95.48|93.48|95.8|93.8|95.48|93.48|0
1641582540000|2022-01-07 19:09:00|95.37|93.37|95.06|93.06|95.37|93.37|95.06|93.06|0
1641582550000|2022-01-07 19:09:10|94.95|92.95|94.95|92.95|94.95|92.95|94.95|92.95|0
1641582560000|2022-01-07 19:09:20|94.85|92.85|94.85|92.85|94.85|92.85|94.74|92.74|0
1641582570000|2022-01-07 19:09:30|94.95|92.95|95.16|93.16|95.16|93.16|94.95|92.95|0
1641582580000|2022-01-07 19:09:40|95.27|93.27|95.37|93.37|95.37|93.37|95.27|93.27|0
1641582590000|2022-01-07 19:09:50|95.48|93.48|95.48|93.48|95.58|93.58|95.48|93.48|0
1641582600000|2022-01-07 19:10:00|95.37|93.37|95.58|93.58|95.69|93.69|95.37|93.37|0
1641582610000|2022-01-07 19:10:10|95.48|93.48|95.69|93.69|95.69|93.69|95.48|93.48|0
1641582620000|2022-01-07 19:10:20|95.58|93.58|95.58|93.58|95.69|93.69|95.58|93.58|0
1641582630000|2022-01-07 19:10:30|95.48|93.48|95.8|93.8|95.8|93.8|95.48|93.48|0
1641582640000|2022-01-07 19:10:40|95.9|93.9|96.01|94.01|96.01|94.01|95.9|93.9|0
1641582650000|2022-01-07 19:10:50|96.11|94.11|96.11|94.11|96.22|94.22|96.11|94.11|0
1641582660000|2022-01-07 19:11:00|96.06|94.06|96.22|94.22|96.22|94.22|96.01|94.01|0
1641582670000|2022-01-07 19:11:10|96.33|94.33|96.11|94.11|96.33|94.33|96.11|94.11|0
1641582680000|2022-01-07 19:11:20|96.22|94.22|96.22|94.22|96.22|94.22|96.11|94.11|0
1641582690000|2022-01-07 19:11:30|96.11|94.11|95.8|93.8|96.11|94.11|95.8|93.8|0
1641582700000|2022-01-07 19:11:40|95.58|93.58|95.58|93.58|95.69|93.69|95.58|93.58|0
1641582710000|2022-01-07 19:11:50|95.69|93.69|95.69|93.69|95.8|93.8|95.69|93.69|0
1641582720000|2022-01-07 19:12:00|95.58|93.58|95.48|93.48|95.69|93.69|95.48|93.48|0
1641582740000|2022-01-07 19:12:20|95.58|93.58|95.58|93.58|95.58|93.58|95.48|93.48|0
1641582750000|2022-01-07 19:12:30|95.48|93.48|95.79|93.79|95.79|93.79|95.48|93.48|0
1641582760000|2022-01-07 19:12:40|95.69|93.69|95.58|93.58|95.69|93.69|95.58|93.58|0
1641582770000|2022-01-07 19:12:50|95.48|93.48|95.58|93.58|95.58|93.58|95.48|93.48|0
1641582780000|2022-01-07 19:13:00|95.48|93.48|95.48|93.48|95.58|93.58|95.48|93.48|0
1641582790000|2022-01-07 19:13:10|95.37|93.37|95.48|93.48|95.48|93.48|95.37|93.37|0
1641582800000|2022-01-07 19:13:20|95.53|93.53|95.58|93.58|95.69|93.69|95.48|93.48|0
1641582810000|2022-01-07 19:13:30|95.69|93.69|95.69|93.69|95.69|93.69|95.69|93.69|0
1641582820000|2022-01-07 19:13:40|95.79|93.79|95.9|93.9|95.9|93.9|95.79|93.79|0
1641582830000|2022-01-07 19:13:50|95.79|93.79|95.79|93.79|95.79|93.79|95.69|93.69|0
1641582840000|2022-01-07 19:14:00|95.74|93.74|95.79|93.79|95.9|93.9|95.74|93.74|0
1641582850000|2022-01-07 19:14:10|95.69|93.69|95.48|93.48|95.69|93.69|95.37|93.37|0
1641582860000|2022-01-07 19:14:20|95.58|93.58|95.53|93.53|95.58|93.58|95.53|93.53|0
1641582870000|2022-01-07 19:14:30|95.48|93.48|95.37|93.37|95.48|93.48|95.37|93.37|0
1641582880000|2022-01-07 19:14:40|95.48|93.48|95.37|93.37|95.48|93.48|95.37|93.37|0
1641582890000|2022-01-07 19:14:50|95.26|93.26|95.37|93.37|95.37|93.37|95.26|93.26|0
1641582900000|2022-01-07 19:15:00|95.48|93.48|95.79|93.79|95.79|93.79|95.48|93.48|0
1641582920000|2022-01-07 19:15:20|95.69|93.69|95.48|93.48|95.69|93.69|95.48|93.48|0
1641582930000|2022-01-07 19:15:30|95.69|93.69|95.69|93.69|95.69|93.69|95.69|93.69|0
1641582940000|2022-01-07 19:15:40|95.58|93.58|95.26|93.26|95.58|93.58|95.26|93.26|0
1641582950000|2022-01-07 19:15:50|95.16|93.16|95.16|93.16|95.16|93.16|95.05|93.05|0
1641582960000|2022-01-07 19:16:00|95.26|93.26|95.26|93.26|95.37|93.37|95.26|93.26|0
1641582970000|2022-01-07 19:16:10|95.37|93.37|95.31|93.31|95.37|93.37|95.31|93.31|0
1641582980000|2022-01-07 19:16:20|95.58|93.58|95.58|93.58|95.69|93.69|95.47|93.47|0
1641582990000|2022-01-07 19:16:30|95.47|93.47|95.9|93.9|95.9|93.9|95.47|93.47|0
1641583000000|2022-01-07 19:16:40|95.79|93.79|95.79|93.79|95.79|93.79|95.79|93.79|0
1641583010000|2022-01-07 19:16:50|95.9|93.9|95.9|93.9|95.9|93.9|95.79|93.79|0
1641583020000|2022-01-07 19:17:00|95.58|93.58|95.79|93.79|95.79|93.79|95.58|93.58|0
1641583040000|2022-01-07 19:17:20|95.9|93.9|95.9|93.9|95.9|93.9|95.69|93.69|0
1641583050000|2022-01-07 19:17:30|96|94|95.9|93.9|96|94|95.79|93.79|0
1641583060000|2022-01-07 19:17:40|95.69|93.69|95.58|93.58|95.69|93.69|95.58|93.58|0
1641583070000|2022-01-07 19:17:50|95.69|93.69|95.47|93.47|95.69|93.69|95.47|93.47|0
1641583080000|2022-01-07 19:18:00|95.69|93.69|95.47|93.47|95.69|93.69|95.37|93.37|0
1641583090000|2022-01-07 19:18:10|95.58|93.58|95.69|93.69|95.69|93.69|95.58|93.58|0
1641583100000|2022-01-07 19:18:20|95.79|93.79|95.79|93.79|95.79|93.79|95.69|93.69|0
1641583110000|2022-01-07 19:18:30|95.69|93.69|95.58|93.58|95.69|93.69|95.58|93.58|0
1641583120000|2022-01-07 19:18:40|95.47|93.47|95.47|93.47|95.58|93.58|95.47|93.47|0
1641583130000|2022-01-07 19:18:50|95.58|93.58|95.58|93.58|95.58|93.58|95.47|93.47|0
1641583140000|2022-01-07 19:19:00|95.68|93.68|95.68|93.68|95.68|93.68|95.68|93.68|0
1641583150000|2022-01-07 19:19:10|95.58|93.58|95.47|93.47|95.58|93.58|95.47|93.47|0
1641583160000|2022-01-07 19:19:20|95.58|93.58|95.37|93.37|95.58|93.58|95.37|93.37|0
1641583170000|2022-01-07 19:19:30|95.58|93.58|95.58|93.58|95.63|93.63|95.58|93.58|0
1641583180000|2022-01-07 19:19:40|95.47|93.47|95.47|93.47|95.47|93.47|95.47|93.47|0
1641583200000|2022-01-07 19:20:00|95.37|93.37|94.94|92.94|95.37|93.37|94.94|92.94|0
1641583210000|2022-01-07 19:20:10|94.84|92.84|94.94|92.94|95.05|93.05|94.84|92.84|0
1641583220000|2022-01-07 19:20:20|94.84|92.84|94.63|92.63|94.84|92.84|94.63|92.63|0
1641583230000|2022-01-07 19:20:30|94.52|92.52|94.52|92.52|94.52|92.52|94.52|92.52|0
1641583240000|2022-01-07 19:20:40|94.63|92.63|94.52|92.52|94.63|92.63|94.52|92.52|0
1641583250000|2022-01-07 19:20:50|94.63|92.63|94.63|92.63|94.63|92.63|94.63|92.63|0
1641583260000|2022-01-07 19:21:00|94.42|92.42|94.31|92.31|94.52|92.52|94.31|92.31|0
1641583270000|2022-01-07 19:21:10|94.42|92.42|94.31|92.31|94.42|92.42|94.31|92.31|0
1641583280000|2022-01-07 19:21:20|94.42|92.42|94.1|92.1|94.42|92.42|94.1|92.1|0
1641583290000|2022-01-07 19:21:30|94|92|93.89|91.89|94|92|93.69|91.69|0
1641583300000|2022-01-07 19:21:40|93.79|91.79|94.1|92.1|94.1|92.1|93.79|91.79|0
1641583310000|2022-01-07 19:21:50|94.21|92.21|94.1|92.1|94.21|92.21|94.1|92.1|0
1641583320000|2022-01-07 19:22:00|94.21|92.21|94.42|92.42|94.42|92.42|94.21|92.21|0
1641583330000|2022-01-07 19:22:10|94.52|92.52|94.52|92.52|94.63|92.63|94.52|92.52|0
1641583340000|2022-01-07 19:22:20|94.73|92.73|94.63|92.63|94.73|92.73|94.63|92.63|0
1641583350000|2022-01-07 19:22:30|94.42|92.42|94.1|92.1|94.42|92.42|94|92|0
1641583360000|2022-01-07 19:22:40|93.68|91.68|93.58|91.58|93.68|91.68|93.58|91.58|0
1641583370000|2022-01-07 19:22:50|93.68|91.68|93.79|91.79|93.79|91.79|93.68|91.68|0
1641583380000|2022-01-07 19:23:00|93.68|91.68|93.79|91.79|94|92|93.68|91.68|0
1641583390000|2022-01-07 19:23:10|93.58|91.58|93.37|91.37|93.58|91.58|93.37|91.37|0
1641583400000|2022-01-07 19:23:20|93.27|91.27|93.37|91.37|93.48|91.48|93.27|91.27|0
1641583410000|2022-01-07 19:23:30|93.58|91.58|93.37|91.37|93.58|91.58|93.37|91.37|0
1641583420000|2022-01-07 19:23:40|93.48|91.48|93.37|91.37|93.48|91.48|93.37|91.37|0
1641583430000|2022-01-07 19:23:50|93.48|91.48|93.37|91.37|93.48|91.48|93.37|91.37|0
1641583440000|2022-01-07 19:24:00|93.47|91.47|93.47|91.47|93.47|91.47|93.47|91.47|0
1641583450000|2022-01-07 19:24:10|93.58|91.58|93.68|91.68|93.68|91.68|93.47|91.47|0
1641583460000|2022-01-07 19:24:20|93.47|91.47|93.16|91.16|93.47|91.47|93.16|91.16|0
1641583470000|2022-01-07 19:24:30|93.06|91.06|93.16|91.16|93.16|91.16|93.06|91.06|0
1641583490000|2022-01-07 19:24:50|93.06|91.06|93.06|91.06|93.16|91.16|93.06|91.06|0
1641583500000|2022-01-07 19:25:00|92.85|90.85|92.85|90.85|92.95|90.95|92.85|90.85|0
1641583510000|2022-01-07 19:25:10|92.54|90.54|92.44|90.44|92.54|90.54|92.44|90.44|0
1641583520000|2022-01-07 19:25:20|92.54|90.54|92.33|90.33|92.54|90.54|92.33|90.33|0
1641583530000|2022-01-07 19:25:30|92.13|90.13|92.13|90.13|92.33|90.33|92.13|90.13|0
1641583540000|2022-01-07 19:25:40|92.33|90.33|92.12|90.12|92.33|90.33|92.02|90.02|0
1641583550000|2022-01-07 19:25:50|92.23|90.23|92.54|90.54|92.64|90.64|92.23|90.23|0
1641583560000|2022-01-07 19:26:00|92.95|90.95|92.95|90.95|93.06|91.06|92.95|90.95|0
1641583570000|2022-01-07 19:26:10|92.64|90.64|92.85|90.85|92.85|90.85|92.54|90.54|0
1641583580000|2022-01-07 19:26:20|92.95|90.95|93.06|91.06|93.06|91.06|92.95|90.95|0
1641583590000|2022-01-07 19:26:30|93.16|91.16|92.95|90.95|93.16|91.16|92.95|90.95|0
1641583600000|2022-01-07 19:26:40|93.27|91.27|93.37|91.37|93.37|91.37|93.16|91.16|0
1641583610000|2022-01-07 19:26:50|93.26|91.26|93.37|91.37|93.37|91.37|93.26|91.26|0
1641583620000|2022-01-07 19:27:00|93.26|91.26|93.37|91.37|93.37|91.37|93.26|91.26|0
1641583630000|2022-01-07 19:27:10|93.26|91.26|93.47|91.47|93.47|91.47|93.26|91.26|0
1641583640000|2022-01-07 19:27:20|93.37|91.37|93.58|91.58|93.58|91.58|93.37|91.37|0
1641583650000|2022-01-07 19:27:30|93.47|91.47|93.47|91.47|93.47|91.47|93.37|91.37|0
1641583660000|2022-01-07 19:27:40|93.37|91.37|93.37|91.37|93.37|91.37|93.37|91.37|0
1641583670000|2022-01-07 19:27:50|93.47|91.47|92.85|90.85|93.47|91.47|92.85|90.85|0
1641583680000|2022-01-07 19:28:00|92.95|90.95|92.95|90.95|93.06|91.06|92.95|90.95|0
1641583690000|2022-01-07 19:28:10|93.26|91.26|93.37|91.37|93.37|91.37|93.26|91.26|0
1641583700000|2022-01-07 19:28:20|93.26|91.26|93.47|91.47|93.47|91.47|93.26|91.26|0
1641583710000|2022-01-07 19:28:30|93.58|91.58|93.58|91.58|93.58|91.58|93.47|91.47|0
1641583720000|2022-01-07 19:28:40|93.68|91.68|93.58|91.58|93.68|91.68|93.47|91.47|0
1641583730000|2022-01-07 19:28:50|93.79|91.79|93.79|91.79|93.79|91.79|93.79|91.79|0
1641583740000|2022-01-07 19:29:00|93.89|91.89|93.89|91.89|93.89|91.89|93.89|91.89|0
1641583750000|2022-01-07 19:29:10|93.78|91.78|93.68|91.68|93.78|91.78|93.68|91.68|0
1641583760000|2022-01-07 19:29:20|93.58|91.58|93.58|91.58|93.58|91.58|93.58|91.58|0
1641583770000|2022-01-07 19:29:30|93.52|91.52|93.89|91.89|93.89|91.89|93.52|91.52|0
1641583780000|2022-01-07 19:29:40|93.99|91.99|94.1|92.1|94.1|92.1|93.99|91.99|0
1641583790000|2022-01-07 19:29:50|93.99|91.99|93.99|91.99|93.99|91.99|93.99|91.99|0
1641583800000|2022-01-07 19:30:00|93.78|91.78|93.78|91.78|93.89|91.89|93.78|91.78|0
1641583810000|2022-01-07 19:30:10|93.68|91.68|93.37|91.37|93.68|91.68|93.37|91.37|0
1641583820000|2022-01-07 19:30:20|93.26|91.26|93.37|91.37|93.37|91.37|93.26|91.26|0
1641583830000|2022-01-07 19:30:30|93.42|91.42|93.37|91.37|93.47|91.47|93.37|91.37|0
1641583840000|2022-01-07 19:30:40|93.26|91.26|93.58|91.58|93.58|91.58|93.26|91.26|0
1641583850000|2022-01-07 19:30:50|93.78|91.78|93.89|91.89|93.89|91.89|93.68|91.68|0
1641583860000|2022-01-07 19:31:00|93.68|91.68|94.1|92.1|94.1|92.1|93.68|91.68|0
1641583870000|2022-01-07 19:31:10|94.31|92.31|94.1|92.1|94.31|92.31|94.1|92.1|0
1641583880000|2022-01-07 19:31:20|94.15|92.15|94.1|92.1|94.2|92.2|94.1|92.1|0
1641583890000|2022-01-07 19:31:30|94.2|92.2|93.99|91.99|94.2|92.2|93.99|91.99|0
1641583900000|2022-01-07 19:31:40|93.89|91.89|93.99|91.99|93.99|91.99|93.89|91.89|0
1641583910000|2022-01-07 19:31:50|93.89|91.89|93.78|91.78|93.89|91.89|93.78|91.78|0
1641583920000|2022-01-07 19:32:00|93.89|91.89|94.1|92.1|94.1|92.1|93.89|91.89|0
1641583930000|2022-01-07 19:32:10|93.99|91.99|93.78|91.78|93.99|91.99|93.78|91.78|0
1641583950000|2022-01-07 19:32:30|93.68|91.68|93.47|91.47|93.78|91.78|93.47|91.47|0
1641583960000|2022-01-07 19:32:40|93.57|91.57|93.89|91.89|93.89|91.89|93.57|91.57|0
1641583970000|2022-01-07 19:32:50|93.83|91.83|93.99|91.99|93.99|91.99|93.83|91.83|0
1641583980000|2022-01-07 19:33:00|93.89|91.89|93.89|91.89|93.89|91.89|93.89|91.89|0
1641583990000|2022-01-07 19:33:10|93.78|91.78|93.68|91.68|93.78|91.78|93.68|91.68|0
1641584000000|2022-01-07 19:33:20|93.57|91.57|93.78|91.78|93.78|91.78|93.57|91.57|0
1641584010000|2022-01-07 19:33:30|93.68|91.68|93.68|91.68|93.78|91.78|93.68|91.68|0
1641584020000|2022-01-07 19:33:40|93.57|91.57|93.57|91.57|93.68|91.68|93.57|91.57|0
1641584030000|2022-01-07 19:33:50|93.78|91.78|93.78|91.78|93.78|91.78|93.68|91.68|0
1641584040000|2022-01-07 19:34:00|93.99|91.99|93.89|91.89|93.99|91.99|93.89|91.89|0
1641584050000|2022-01-07 19:34:10|93.68|91.68|93.99|91.99|93.99|91.99|93.68|91.68|0
1641584060000|2022-01-07 19:34:20|93.89|91.89|93.78|91.78|93.89|91.89|93.78|91.78|0
1641584070000|2022-01-07 19:34:30|93.68|91.68|93.78|91.78|93.78|91.78|93.68|91.68|0
1641584080000|2022-01-07 19:34:40|93.68|91.68|93.36|91.36|93.68|91.68|93.36|91.36|0
1641584090000|2022-01-07 19:34:50|93.26|91.26|93.78|91.78|93.78|91.78|93.26|91.26|0
1641584100000|2022-01-07 19:35:00|93.68|91.68|93.78|91.78|93.78|91.78|93.68|91.68|0
1641584110000|2022-01-07 19:35:10|93.68|91.68|93.47|91.47|93.68|91.68|93.47|91.47|0
1641584120000|2022-01-07 19:35:20|93.36|91.36|93.36|91.36|93.36|91.36|93.36|91.36|0
1641584130000|2022-01-07 19:35:30|93.47|91.47|93.26|91.26|93.47|91.47|93.26|91.26|0
1641584140000|2022-01-07 19:35:40|93.36|91.36|93.36|91.36|93.36|91.36|93.36|91.36|0
1641584150000|2022-01-07 19:35:50|93.47|91.47|93.47|91.47|93.52|91.52|93.47|91.47|0
1641584160000|2022-01-07 19:36:00|93.57|91.57|93.68|91.68|93.78|91.78|93.57|91.57|0
1641584170000|2022-01-07 19:36:10|93.57|91.57|93.52|91.52|93.57|91.57|93.47|91.47|0
1641584180000|2022-01-07 19:36:20|93.47|91.47|93.89|91.89|93.89|91.89|93.47|91.47|0
1641584190000|2022-01-07 19:36:30|93.78|91.78|93.68|91.68|93.78|91.78|93.68|91.68|0
1641584200000|2022-01-07 19:36:40|93.57|91.57|93.88|91.88|93.88|91.88|93.57|91.57|0
1641584210000|2022-01-07 19:36:50|93.99|91.99|94.41|92.41|94.41|92.41|93.99|91.99|0
1641584220000|2022-01-07 19:37:00|94.3|92.3|94.93|92.93|94.93|92.93|94.3|92.3|0
1641584230000|2022-01-07 19:37:10|95.04|93.04|94.93|92.93|95.04|93.04|94.93|92.93|0
1641584240000|2022-01-07 19:37:20|95.04|93.04|94.83|92.83|95.04|93.04|94.83|92.83|0
1641584250000|2022-01-07 19:37:30|94.72|92.72|94.51|92.51|94.83|92.83|94.51|92.51|0
1641584260000|2022-01-07 19:37:40|94.83|92.83|94.72|92.72|94.83|92.83|94.72|92.72|0
1641584270000|2022-01-07 19:37:50|94.62|92.62|94.72|92.72|94.93|92.93|94.62|92.62|0
1641584280000|2022-01-07 19:38:00|94.83|92.83|94.72|92.72|94.83|92.83|94.72|92.72|0
1641584290000|2022-01-07 19:38:10|94.93|92.93|95.04|93.04|95.04|93.04|94.93|92.93|0
1641584300000|2022-01-07 19:38:20|94.93|92.93|94.93|92.93|95.04|93.04|94.93|92.93|0
1641584310000|2022-01-07 19:38:30|95.04|93.04|95.04|93.04|95.04|93.04|95.04|93.04|0
1641584320000|2022-01-07 19:38:40|95.25|93.25|95.25|93.25|95.25|93.25|95.14|93.14|0
1641584330000|2022-01-07 19:38:50|95.36|93.36|95.25|93.25|95.36|93.36|95.14|93.14|0
1641584340000|2022-01-07 19:39:00|95.36|93.36|95.36|93.36|95.36|93.36|95.36|93.36|0
1641584350000|2022-01-07 19:39:10|95.35|93.35|95.35|93.35|95.35|93.35|95.35|93.35|0
1641584370000|2022-01-07 19:39:30|95.25|93.25|95.46|93.46|95.46|93.46|95.25|93.25|0
1641584380000|2022-01-07 19:39:40|95.57|93.57|95.78|93.78|95.78|93.78|95.57|93.57|0
1641584390000|2022-01-07 19:39:50|95.99|93.99|96.31|94.31|96.31|94.31|95.99|93.99|0
1641584400000|2022-01-07 19:40:00|95.99|93.99|95.78|93.78|95.99|93.99|95.78|93.78|0
1641584410000|2022-01-07 19:40:10|95.88|93.88|95.67|93.67|95.88|93.88|95.67|93.67|0
1641584420000|2022-01-07 19:40:20|95.78|93.78|95.57|93.57|95.78|93.78|95.57|93.57|0
1641584430000|2022-01-07 19:40:30|95.46|93.46|95.78|93.78|95.78|93.78|95.46|93.46|0
1641584440000|2022-01-07 19:40:40|95.88|93.88|95.67|93.67|95.99|93.99|95.67|93.67|0
1641584450000|2022-01-07 19:40:50|95.88|93.88|95.78|93.78|95.88|93.88|95.78|93.78|0
1641584460000|2022-01-07 19:41:00|95.88|93.88|95.29|93.29|95.88|93.88|95.29|93.29|0
1641584470000|2022-01-07 19:41:10|95.19|93.19|95.51|93.51|95.51|93.51|95.19|93.19|0
1641584480000|2022-01-07 19:41:20|95.61|93.61|95.93|93.93|95.93|93.93|95.61|93.61|0
1641584490000|2022-01-07 19:41:30|95.82|93.82|95.72|93.72|95.82|93.82|95.72|93.72|0
1641584500000|2022-01-07 19:41:40|95.82|93.82|95.93|93.93|95.93|93.93|95.82|93.82|0
1641584510000|2022-01-07 19:41:50|96.04|94.04|96.04|94.04|96.04|94.04|96.04|94.04|0
1641584520000|2022-01-07 19:42:00|95.93|93.93|95.72|93.72|95.93|93.93|95.72|93.72|0
1641584530000|2022-01-07 19:42:10|95.82|93.82|95.93|93.93|95.93|93.93|95.72|93.72|0
1641584540000|2022-01-07 19:42:20|96.04|94.04|96.46|94.46|96.68|94.68|96.04|94.04|0
1641584550000|2022-01-07 19:42:30|96.57|94.57|96.78|94.78|96.78|94.78|96.57|94.57|0
1641584560000|2022-01-07 19:42:40|96.68|94.68|96.57|94.57|96.68|94.68|96.57|94.57|0
1641584570000|2022-01-07 19:42:50|96.46|94.46|96.04|94.04|96.46|94.46|96.04|94.04|0
1641584580000|2022-01-07 19:43:00|96.14|94.14|95.82|93.82|96.14|94.14|95.82|93.82|0
1641584590000|2022-01-07 19:43:10|95.61|93.61|95.5|93.5|95.61|93.61|95.5|93.5|0
1641584600000|2022-01-07 19:43:20|95.56|93.56|95.61|93.61|95.72|93.72|95.56|93.56|0
1641584610000|2022-01-07 19:43:30|95.5|93.5|95.29|93.29|95.5|93.5|95.08|93.08|0
1641584620000|2022-01-07 19:43:40|95.4|93.4|95.4|93.4|95.4|93.4|95.29|93.29|0
1641584630000|2022-01-07 19:43:50|95.29|93.29|94.97|92.97|95.29|93.29|94.97|92.97|0
1641584640000|2022-01-07 19:44:00|95.08|93.08|95.29|93.29|95.29|93.29|95.08|93.08|0
1641584650000|2022-01-07 19:44:10|95.5|93.5|95.61|93.61|95.61|93.61|95.5|93.5|0
1641584660000|2022-01-07 19:44:20|95.72|93.72|95.5|93.5|95.72|93.72|95.5|93.5|0
1641584670000|2022-01-07 19:44:30|95.61|93.61|95.61|93.61|95.61|93.61|95.61|93.61|0
1641584680000|2022-01-07 19:44:40|95.5|93.5|95.61|93.61|95.61|93.61|95.5|93.5|0
1641584690000|2022-01-07 19:44:50|95.5|93.5|95.93|93.93|95.93|93.93|95.5|93.5|0
1641584700000|2022-01-07 19:45:00|96.04|94.04|96.04|94.04|96.04|94.04|95.93|93.93|0
1641584710000|2022-01-07 19:45:10|95.93|93.93|96.04|94.04|96.04|94.04|95.82|93.82|0
1641584720000|2022-01-07 19:45:20|96.14|94.14|95.82|93.82|96.14|94.14|95.82|93.82|0
1641584730000|2022-01-07 19:45:30|96.04|94.04|96.14|94.14|96.14|94.14|96.04|94.04|0
1641584740000|2022-01-07 19:45:40|95.93|93.93|95.93|93.93|96.04|94.04|95.93|93.93|0
1641584750000|2022-01-07 19:45:50|96.04|94.04|95.93|93.93|96.04|94.04|95.93|93.93|0
1641584760000|2022-01-07 19:46:00|96.03|94.03|95.72|93.72|96.03|94.03|95.72|93.72|0
1641584770000|2022-01-07 19:46:10|95.61|93.61|95.82|93.82|95.82|93.82|95.61|93.61|0
1641584780000|2022-01-07 19:46:20|95.72|93.72|95.82|93.82|96.03|94.03|95.72|93.72|0
1641584790000|2022-01-07 19:46:30|95.93|93.93|95.72|93.72|95.93|93.93|95.72|93.72|0
1641584800000|2022-01-07 19:46:40|95.61|93.61|95.61|93.61|95.61|93.61|95.61|93.61|0
1641584810000|2022-01-07 19:46:50|95.5|93.5|95.4|93.4|95.61|93.61|95.4|93.4|0
1641584820000|2022-01-07 19:47:00|95.71|93.71|95.82|93.82|95.82|93.82|95.71|93.71|0
1641584830000|2022-01-07 19:47:10|95.71|93.71|95.71|93.71|95.82|93.82|95.71|93.71|0
1641584840000|2022-01-07 19:47:20|95.82|93.82|95.93|93.93|95.93|93.93|95.82|93.82|0
1641584850000|2022-01-07 19:47:30|96.03|94.03|96.03|94.03|96.03|94.03|96.03|94.03|0
1641584860000|2022-01-07 19:47:40|96.25|94.25|96.57|94.57|96.57|94.57|96.25|94.25|0
1641584870000|2022-01-07 19:47:50|96.67|94.67|96.67|94.67|96.78|94.78|96.67|94.67|0
1641584880000|2022-01-07 19:48:00|96.78|94.78|97.21|95.21|97.21|95.21|96.78|94.78|0
1641584890000|2022-01-07 19:48:10|97.32|95.32|97.32|95.32|97.32|95.32|97.21|95.21|0
1641584900000|2022-01-07 19:48:20|97.53|95.53|97.43|95.43|97.53|95.53|97.43|95.43|0
1641584910000|2022-01-07 19:48:30|97.32|95.32|97.43|95.43|97.64|95.64|97.32|95.32|0
1641584920000|2022-01-07 19:48:40|97.32|95.32|97.53|95.53|97.53|95.53|97.32|95.32|0
1641584930000|2022-01-07 19:48:50|97.64|95.64|97.43|95.43|97.64|95.64|97.43|95.43|0
1641584940000|2022-01-07 19:49:00|97.32|95.32|97|95|97.32|95.32|97|95|0
1641584950000|2022-01-07 19:49:10|96.89|94.89|96.67|94.67|96.89|94.89|96.67|94.67|0
1641584960000|2022-01-07 19:49:20|96.78|94.78|96.67|94.67|96.78|94.78|96.67|94.67|0
1641584970000|2022-01-07 19:49:30|96.78|94.78|96.78|94.78|96.78|94.78|96.78|94.78|0
1641584980000|2022-01-07 19:49:40|96.89|94.89|96.57|94.57|96.89|94.89|96.57|94.57|0
1641584990000|2022-01-07 19:49:50|96.46|94.46|96.57|94.57|96.57|94.57|96.46|94.46|0
1641585000000|2022-01-07 19:50:00|96.67|94.67|96.67|94.67|96.67|94.67|96.67|94.67|0
1641585010000|2022-01-07 19:50:10|96.57|94.57|96.57|94.57|96.57|94.57|96.46|94.46|0
1641585020000|2022-01-07 19:50:20|96.46|94.46|96.25|94.25|96.46|94.46|96.14|94.14|0
1641585030000|2022-01-07 19:50:30|96.14|94.14|95.93|93.93|96.14|94.14|95.93|93.93|0
1641585040000|2022-01-07 19:50:40|96.03|94.03|96.03|94.03|96.03|94.03|95.93|93.93|0
1641585050000|2022-01-07 19:50:50|95.93|93.93|96.14|94.14|96.14|94.14|95.93|93.93|0
1641585060000|2022-01-07 19:51:00|96.25|94.25|96.35|94.35|96.35|94.35|96.25|94.25|0
1641585070000|2022-01-07 19:51:10|96.46|94.46|96.25|94.25|96.46|94.46|96.25|94.25|0
1641585080000|2022-01-07 19:51:20|96.35|94.35|96.46|94.46|96.46|94.46|96.35|94.35|0
1641585090000|2022-01-07 19:51:30|96.35|94.35|96.46|94.46|96.46|94.46|96.35|94.35|0
1641585100000|2022-01-07 19:51:40|96.67|94.67|96.89|94.89|96.99|94.99|96.67|94.67|0
1641585110000|2022-01-07 19:51:50|96.99|94.99|96.99|94.99|96.99|94.99|96.99|94.99|0
1641585120000|2022-01-07 19:52:00|96.89|94.89|96.99|94.99|96.99|94.99|96.89|94.89|0
1641585130000|2022-01-07 19:52:10|96.78|94.78|96.78|94.78|96.89|94.89|96.78|94.78|0
1641585140000|2022-01-07 19:52:20|96.99|94.99|96.99|94.99|96.99|94.99|96.89|94.89|0
1641585150000|2022-01-07 19:52:30|96.94|94.94|97.1|95.1|97.1|95.1|96.94|94.94|0
1641585170000|2022-01-07 19:52:50|97.21|95.21|97.53|95.53|97.64|95.64|97.21|95.21|0
1641585180000|2022-01-07 19:53:00|97.64|95.64|97.53|95.53|97.64|95.64|97.53|95.53|0
1641585190000|2022-01-07 19:53:10|97.64|95.64|97.85|95.85|97.85|95.85|97.64|95.64|0
1641585200000|2022-01-07 19:53:20|97.96|95.96|97.85|95.85|97.96|95.96|97.85|95.85|0
1641585210000|2022-01-07 19:53:30|97.75|95.75|97.64|95.64|97.75|95.75|97.64|95.64|0
1641585220000|2022-01-07 19:53:40|97.53|95.53|97.21|95.21|97.64|95.64|97.21|95.21|0
1641585230000|2022-01-07 19:53:50|97.1|95.1|97.1|95.1|97.1|95.1|97.1|95.1|0
1641585240000|2022-01-07 19:54:00|97.21|95.21|97.42|95.42|97.42|95.42|97.1|95.1|0
1641585250000|2022-01-07 19:54:10|97.31|95.31|97.1|95.1|97.31|95.31|97.1|95.1|0
1641585260000|2022-01-07 19:54:20|96.99|94.99|97.31|95.31|97.31|95.31|96.99|94.99|0
1641585270000|2022-01-07 19:54:30|97.42|95.42|97.42|95.42|97.53|95.53|97.42|95.42|0
1641585280000|2022-01-07 19:54:40|97.31|95.31|97.53|95.53|97.64|95.64|97.31|95.31|0
1641585300000|2022-01-07 19:55:00|97.42|95.42|97.42|95.42|97.42|95.42|97.31|95.31|0
1641585310000|2022-01-07 19:55:10|97.31|95.31|97.64|95.64|97.64|95.64|97.31|95.31|0
1641585320000|2022-01-07 19:55:20|97.53|95.53|97.53|95.53|97.53|95.53|97.53|95.53|0
1641585330000|2022-01-07 19:55:30|97.64|95.64|97.21|95.21|97.64|95.64|97.1|95.1|0
1641585340000|2022-01-07 19:55:40|97.31|95.31|97.31|95.31|97.31|95.31|97.31|95.31|0
1641585350000|2022-01-07 19:55:50|97.21|95.21|97.42|95.42|97.42|95.42|97.21|95.21|0
1641585360000|2022-01-07 19:56:00|97.53|95.53|97.58|95.58|97.64|95.64|97.53|95.53|0
1641585370000|2022-01-07 19:56:10|97.53|95.53|97.64|95.64|97.64|95.64|97.53|95.53|0
1641585380000|2022-01-07 19:56:20|97.53|95.53|97.31|95.31|97.53|95.53|97.31|95.31|0
1641585390000|2022-01-07 19:56:30|97.42|95.42|97.42|95.42|97.42|95.42|97.42|95.42|0
1641585410000|2022-01-07 19:56:50|97.31|95.31|97.21|95.21|97.31|95.31|97.1|95.1|0
1641585420000|2022-01-07 19:57:00|97.31|95.31|97.31|95.31|97.31|95.31|97.31|95.31|0
1641585430000|2022-01-07 19:57:10|97.42|95.42|97.31|95.31|97.42|95.42|97.31|95.31|0
1641585440000|2022-01-07 19:57:20|97.2|95.2|96.99|94.99|97.2|95.2|96.99|94.99|0
1641585450000|2022-01-07 19:57:30|97.1|95.1|96.88|94.88|97.1|95.1|96.88|94.88|0
1641585460000|2022-01-07 19:57:40|97.1|95.1|97.1|95.1|97.1|95.1|96.99|94.99|0
1641585470000|2022-01-07 19:57:50|97.2|95.2|97.31|95.31|97.31|95.31|97.2|95.2|0
1641585480000|2022-01-07 19:58:00|97.2|95.2|97.2|95.2|97.2|95.2|97.2|95.2|0
1641585490000|2022-01-07 19:58:10|97.1|95.1|97.1|95.1|97.1|95.1|96.99|94.99|0
1641585500000|2022-01-07 19:58:20|97.2|95.2|97.31|95.31|97.31|95.31|97.2|95.2|0
1641585510000|2022-01-07 19:58:30|97.42|95.42|97.42|95.42|97.42|95.42|97.42|95.42|0
1641585520000|2022-01-07 19:58:40|97.31|95.31|97.2|95.2|97.31|95.31|97.2|95.2|0
1641585530000|2022-01-07 19:58:50|97.31|95.31|97.2|95.2|97.31|95.31|97.2|95.2|0
1641585540000|2022-01-07 19:59:00|97.31|95.31|97.2|95.2|97.31|95.31|97.2|95.2|0
1641585550000|2022-01-07 19:59:10|97.31|95.31|97.2|95.2|97.31|95.31|97.2|95.2|0
1641585560000|2022-01-07 19:59:20|96.99|94.99|96.88|94.88|96.99|94.99|96.88|94.88|0
1641585570000|2022-01-07 19:59:30|96.99|94.99|97.1|95.1|97.1|95.1|96.99|94.99|0
1641585580000|2022-01-07 19:59:40|96.77|94.77|96.67|94.67|96.88|94.88|96.67|94.67|0
1641585590000|2022-01-07 19:59:50|96.77|94.77|96.99|94.99|96.99|94.99|96.77|94.77|0
1641585600000|2022-01-07 20:00:00|97.2|95.2|97.2|95.2|97.31|95.31|97.2|95.2|0
1641585610000|2022-01-07 20:00:10|97.1|95.1|97.1|95.1|97.2|95.2|97.1|95.1|0
1641585620000|2022-01-07 20:00:20|96.99|94.99|96.88|94.88|96.99|94.99|96.83|94.83|0
1641585630000|2022-01-07 20:00:30|97.2|95.2|97.53|95.53|97.53|95.53|97.2|95.2|0
1641585640000|2022-01-07 20:00:40|97.63|95.63|97.42|95.42|97.63|95.63|97.42|95.42|0
1641585650000|2022-01-07 20:00:50|97.31|95.31|97.2|95.2|97.31|95.31|97.1|95.1|0
1641585660000|2022-01-07 20:01:00|97.31|95.31|97.53|95.53|97.53|95.53|97.31|95.31|0
1641585670000|2022-01-07 20:01:10|97.63|95.63|97.63|95.63|97.74|95.74|97.53|95.53|0
1641585680000|2022-01-07 20:01:20|97.74|95.74|97.63|95.63|97.74|95.74|97.63|95.63|0
1641585690000|2022-01-07 20:01:30|97.96|95.96|97.96|95.96|97.96|95.96|97.96|95.96|0
1641585700000|2022-01-07 20:01:40|98.06|96.06|97.85|95.85|98.06|96.06|97.85|95.85|0
1641585710000|2022-01-07 20:01:50|97.96|95.96|97.74|95.74|97.96|95.96|97.74|95.74|0
1641585720000|2022-01-07 20:02:00|97.85|95.85|97.42|95.42|97.85|95.85|97.42|95.42|0
1641585730000|2022-01-07 20:02:10|97.52|95.52|97.74|95.74|97.74|95.74|97.52|95.52|0
1641585740000|2022-01-07 20:02:20|98.06|96.06|98.06|96.06|98.06|96.06|97.85|95.85|0
1641585750000|2022-01-07 20:02:30|97.96|95.96|98.06|96.06|98.06|96.06|97.96|95.96|0
1641585760000|2022-01-07 20:02:40|97.96|95.96|97.63|95.63|97.96|95.96|97.63|95.63|0
1641585770000|2022-01-07 20:02:50|97.52|95.52|97.63|95.63|97.63|95.63|97.42|95.42|0
1641585780000|2022-01-07 20:03:00|97.31|95.31|96.99|94.99|97.31|95.31|96.99|94.99|0
1641585790000|2022-01-07 20:03:10|97.09|95.09|96.99|94.99|97.09|95.09|96.99|94.99|0
1641585800000|2022-01-07 20:03:20|97.09|95.09|97.2|95.2|97.31|95.31|97.09|95.09|0
1641585810000|2022-01-07 20:03:30|97.09|95.09|97.42|95.42|97.42|95.42|97.09|95.09|0
1641585820000|2022-01-07 20:03:40|97.31|95.31|97.2|95.2|97.31|95.31|97.09|95.09|0
1641585830000|2022-01-07 20:03:50|96.4|94.4|96.5|94.5|96.61|94.61|96.4|94.4|0
1641585840000|2022-01-07 20:04:00|96.4|94.4|96.5|94.5|96.5|94.5|96.29|94.29|0
1641585850000|2022-01-07 20:04:10|96.83|94.83|96.93|94.93|96.93|94.93|96.83|94.83|0
1641585860000|2022-01-07 20:04:20|96.83|94.83|96.72|94.72|96.83|94.83|96.61|94.61|0
1641585870000|2022-01-07 20:04:30|96.83|94.83|96.93|94.93|96.93|94.93|96.83|94.83|0
1641585880000|2022-01-07 20:04:40|96.72|94.72|96.72|94.72|96.72|94.72|96.56|94.56|0
1641585890000|2022-01-07 20:04:50|96.93|94.93|97.04|95.04|97.04|95.04|96.93|94.93|0
1641585900000|2022-01-07 20:05:00|96.93|94.93|97.15|95.15|97.15|95.15|96.93|94.93|0
1641585910000|2022-01-07 20:05:10|97.36|95.36|97.58|95.58|97.58|95.58|97.36|95.36|0
1641585920000|2022-01-07 20:05:20|97.47|95.47|97.36|95.36|97.47|95.47|97.36|95.36|0
1641585930000|2022-01-07 20:05:30|97.47|95.47|97.58|95.58|97.58|95.58|97.47|95.47|0
1641585940000|2022-01-07 20:05:40|98.01|96.01|97.8|95.8|98.01|96.01|97.8|95.8|0
1641585950000|2022-01-07 20:05:50|97.69|95.69|97.58|95.58|97.8|95.8|97.58|95.58|0
1641585960000|2022-01-07 20:06:00|97.47|95.47|97.58|95.58|97.69|95.69|97.47|95.47|0
1641585970000|2022-01-07 20:06:10|97.69|95.69|97.58|95.58|97.69|95.69|97.58|95.58|0
1641585980000|2022-01-07 20:06:20|97.63|95.63|98.01|96.01|98.01|96.01|97.63|95.63|0
1641585990000|2022-01-07 20:06:30|97.9|95.9|97.9|95.9|98.01|96.01|97.9|95.9|0
1641586000000|2022-01-07 20:06:40|98.01|96.01|98.23|96.23|98.23|96.23|97.9|95.9|0
1641586010000|2022-01-07 20:06:50|98.12|96.12|98.01|96.01|98.12|96.12|98.01|96.01|0
1641586020000|2022-01-07 20:07:00|98.23|96.23|98.12|96.12|98.34|96.34|98.12|96.12|0
1641586030000|2022-01-07 20:07:10|98.01|96.01|98.01|96.01|98.01|96.01|97.8|95.8|0
1641586040000|2022-01-07 20:07:20|98.12|96.12|98.12|96.12|98.12|96.12|98.01|96.01|0
1641586050000|2022-01-07 20:07:30|98.01|96.01|97.9|95.9|98.12|96.12|97.9|95.9|0
1641586060000|2022-01-07 20:07:40|98.12|96.12|98.12|96.12|98.12|96.12|98.12|96.12|0
1641586070000|2022-01-07 20:07:50|97.8|95.8|97.69|95.69|97.8|95.8|97.69|95.69|0
1641586080000|2022-01-07 20:08:00|97.85|95.85|97.58|95.58|98.01|96.01|97.58|95.58|0
1641586090000|2022-01-07 20:08:10|97.47|95.47|97.25|95.25|97.47|95.47|97.25|95.25|0
1641586100000|2022-01-07 20:08:20|97.04|95.04|97.15|95.15|97.15|95.15|97.04|95.04|0
1641586110000|2022-01-07 20:08:30|97.04|95.04|97.25|95.25|97.25|95.25|97.04|95.04|0
1641586120000|2022-01-07 20:08:40|96.82|94.82|96.72|94.72|96.82|94.82|96.72|94.72|0
1641586130000|2022-01-07 20:08:50|96.61|94.61|96.72|94.72|96.72|94.72|96.61|94.61|0
1641586140000|2022-01-07 20:09:00|96.82|94.82|96.72|94.72|96.82|94.82|96.72|94.72|0
1641586150000|2022-01-07 20:09:10|96.82|94.82|97.04|95.04|97.04|95.04|96.82|94.82|0
1641586160000|2022-01-07 20:09:20|96.93|94.93|97.04|95.04|97.15|95.15|96.93|94.93|0
1641586170000|2022-01-07 20:09:30|96.93|94.93|96.93|94.93|96.93|94.93|96.93|94.93|0
1641586180000|2022-01-07 20:09:40|97.04|95.04|96.82|94.82|97.04|95.04|96.82|94.82|0
1641586190000|2022-01-07 20:09:50|96.72|94.72|96.82|94.82|96.82|94.82|96.72|94.72|0
1641586200000|2022-01-07 20:10:00|96.93|94.93|96.72|94.72|96.93|94.93|96.61|94.61|0
1641586210000|2022-01-07 20:10:10|96.61|94.61|96.18|94.18|96.61|94.61|96.18|94.18|0
1641586220000|2022-01-07 20:10:20|96.29|94.29|96.18|94.18|96.29|94.29|96.18|94.18|0
1641586230000|2022-01-07 20:10:30|96.29|94.29|96.29|94.29|96.29|94.29|96.29|94.29|0
1641586240000|2022-01-07 20:10:40|96.39|94.39|96.39|94.39|96.5|94.5|96.29|94.29|0
1641586260000|2022-01-07 20:11:00|96.5|94.5|96.61|94.61|96.61|94.61|96.5|94.5|0
1641586270000|2022-01-07 20:11:10|96.5|94.5|96.39|94.39|96.5|94.5|95.96|93.96|0
1641586280000|2022-01-07 20:11:20|96.29|94.29|96.29|94.29|96.29|94.29|96.29|94.29|0
1641586290000|2022-01-07 20:11:30|96.18|94.18|96.18|94.18|96.18|94.18|96.18|94.18|0
1641586300000|2022-01-07 20:11:40|96.28|94.28|95.96|93.96|96.28|94.28|95.96|93.96|0
1641586310000|2022-01-07 20:11:50|95.91|93.91|95.96|93.96|95.96|93.96|95.91|93.91|0
1641586320000|2022-01-07 20:12:00|96.18|94.18|96.18|94.18|96.28|94.28|96.18|94.18|0
1641586330000|2022-01-07 20:12:10|96.28|94.28|96.18|94.18|96.28|94.28|96.18|94.18|0
1641586340000|2022-01-07 20:12:20|96.28|94.28|96.07|94.07|96.28|94.28|96.07|94.07|0
1641586360000|2022-01-07 20:12:40|95.96|93.96|96.07|94.07|96.07|94.07|95.96|93.96|0
1641586370000|2022-01-07 20:12:50|95.96|93.96|95.86|93.86|95.96|93.96|95.75|93.75|0
1641586380000|2022-01-07 20:13:00|95.96|93.96|95.86|93.86|95.96|93.96|95.86|93.86|0
1641586390000|2022-01-07 20:13:10|95.64|93.64|95.54|93.54|95.64|93.64|95.54|93.54|0
1641586410000|2022-01-07 20:13:30|95.32|93.32|95.32|93.32|95.32|93.32|95.22|93.22|0
1641586420000|2022-01-07 20:13:40|95.11|93.11|95.32|93.32|95.32|93.32|95.11|93.11|0
1641586430000|2022-01-07 20:13:50|95.22|93.22|95.22|93.22|95.22|93.22|95.11|93.11|0
1641586440000|2022-01-07 20:14:00|95.11|93.11|95|93|95.11|93.11|95|93|0
1641586450000|2022-01-07 20:14:10|94.79|92.79|94.79|92.79|94.9|92.9|94.68|92.68|0
1641586460000|2022-01-07 20:14:20|95|93|95.11|93.11|95.11|93.11|95|93|0
1641586470000|2022-01-07 20:14:30|95|93|94.79|92.79|95|93|94.79|92.79|0
1641586480000|2022-01-07 20:14:40|94.68|92.68|94.68|92.68|94.79|92.79|94.58|92.58|0
1641586490000|2022-01-07 20:14:50|94.79|92.79|94.79|92.79|94.79|92.79|94.79|92.79|0
1641586500000|2022-01-07 20:15:00|94.9|92.9|94.79|92.79|94.9|92.9|94.68|92.68|0
1641586510000|2022-01-07 20:15:10|95.21|93.21|95.11|93.11|95.21|93.21|95|93|0
1641586520000|2022-01-07 20:15:20|95.32|93.32|95.32|93.32|95.32|93.32|95.32|93.32|0
1641586530000|2022-01-07 20:15:30|95.21|93.21|95.32|93.32|95.32|93.32|95.11|93.11|0
1641586540000|2022-01-07 20:15:40|95.11|93.11|94.79|92.79|95.11|93.11|94.79|92.79|0
1641586550000|2022-01-07 20:15:50|94.68|92.68|94.68|92.68|94.68|92.68|94.68|92.68|0
1641586560000|2022-01-07 20:16:00|94.79|92.79|94.79|92.79|94.79|92.79|94.58|92.58|0
1641586570000|2022-01-07 20:16:10|94.68|92.68|94.58|92.58|94.68|92.68|94.58|92.58|0
1641586580000|2022-01-07 20:16:20|94.68|92.68|94.79|92.79|94.79|92.79|94.68|92.68|0
1641586590000|2022-01-07 20:16:30|94.9|92.9|95.11|93.11|95.11|93.11|94.9|92.9|0
1641586600000|2022-01-07 20:16:40|95|93|95.21|93.21|95.21|93.21|95|93|0
1641586610000|2022-01-07 20:16:50|95.43|93.43|95.21|93.21|95.43|93.43|95.21|93.21|0
1641586620000|2022-01-07 20:17:00|95.32|93.32|95.21|93.21|95.32|93.32|95.21|93.21|0
1641586630000|2022-01-07 20:17:10|95.11|93.11|95.32|93.32|95.32|93.32|95.11|93.11|0
1641586640000|2022-01-07 20:17:20|95.21|93.21|95.32|93.32|95.32|93.32|95.21|93.21|0
1641586650000|2022-01-07 20:17:30|95.21|93.21|94.89|92.89|95.21|93.21|94.89|92.89|0
1641586660000|2022-01-07 20:17:40|95|93|94.89|92.89|95|93|94.89|92.89|0
1641586670000|2022-01-07 20:17:50|95|93|95.11|93.11|95.21|93.21|95|93|0
1641586680000|2022-01-07 20:18:00|95|93|95|93|95|93|95|93|0
1641586690000|2022-01-07 20:18:10|95.11|93.11|94.79|92.79|95.11|93.11|94.79|92.79|0
1641586700000|2022-01-07 20:18:20|94.89|92.89|95|93|95|93|94.89|92.89|0
1641586710000|2022-01-07 20:18:30|95.11|93.11|95.11|93.11|95.21|93.21|95|93|0
1641586720000|2022-01-07 20:18:40|95.21|93.21|95.21|93.21|95.21|93.21|95|93|0
1641586730000|2022-01-07 20:18:50|95.11|93.11|95.11|93.11|95.11|93.11|95.11|93.11|0
1641586740000|2022-01-07 20:19:00|95|93|95.11|93.11|95.11|93.11|95|93|0
1641586750000|2022-01-07 20:19:10|95.53|93.53|95.43|93.43|95.53|93.53|95.43|93.43|0
1641586760000|2022-01-07 20:19:20|95.32|93.32|95.32|93.32|95.32|93.32|95.32|93.32|0
1641586770000|2022-01-07 20:19:30|95.43|93.43|95.64|93.64|95.75|93.75|95.43|93.43|0
1641586780000|2022-01-07 20:19:40|95.75|93.75|95.53|93.53|95.75|93.75|95.53|93.53|0
1641586790000|2022-01-07 20:19:50|95.42|93.42|95.53|93.53|95.53|93.53|95.42|93.42|0
1641586800000|2022-01-07 20:20:00|95.64|93.64|95.53|93.53|95.64|93.64|95.53|93.53|0
1641586810000|2022-01-07 20:20:10|95.42|93.42|95.32|93.32|95.42|93.42|95.32|93.32|0
1641586820000|2022-01-07 20:20:20|95.21|93.21|95.42|93.42|95.42|93.42|95.21|93.21|0
1641586830000|2022-01-07 20:20:30|95.64|93.64|95.96|93.96|95.96|93.96|95.64|93.64|0
1641586840000|2022-01-07 20:20:40|95.85|93.85|95.64|93.64|95.85|93.85|95.64|93.64|0
1641586850000|2022-01-07 20:20:50|95.53|93.53|95.32|93.32|95.53|93.53|95.32|93.32|0
1641586860000|2022-01-07 20:21:00|95.42|93.42|95.74|93.74|95.74|93.74|95.42|93.42|0
1641586870000|2022-01-07 20:21:10|95.85|93.85|95.74|93.74|95.85|93.85|95.74|93.74|0
1641586880000|2022-01-07 20:21:20|95.53|93.53|95.64|93.64|95.74|93.74|95.53|93.53|0
1641586890000|2022-01-07 20:21:30|95.53|93.53|95.42|93.42|95.64|93.64|95.42|93.42|0
1641586900000|2022-01-07 20:21:40|95.64|93.64|95.32|93.32|95.64|93.64|95.32|93.32|0
1641586910000|2022-01-07 20:21:50|95.21|93.21|95|93|95.32|93.32|95|93|0
1641586920000|2022-01-07 20:22:00|94.89|92.89|94.89|92.89|95|93|94.89|92.89|0
1641586930000|2022-01-07 20:22:10|94.68|92.68|94.68|92.68|94.68|92.68|94.68|92.68|0
1641586940000|2022-01-07 20:22:20|94.62|92.62|94.57|92.57|94.68|92.68|94.57|92.57|0
1641586950000|2022-01-07 20:22:30|94.68|92.68|94.68|92.68|94.79|92.79|94.68|92.68|0
1641586960000|2022-01-07 20:22:40|94.57|92.57|94.57|92.57|94.57|92.57|94.57|92.57|0
1641586970000|2022-01-07 20:22:50|94.68|92.68|94.68|92.68|94.68|92.68|94.68|92.68|0
1641586980000|2022-01-07 20:23:00|94.79|92.79|94.78|92.78|94.79|92.79|94.78|92.78|0
1641586990000|2022-01-07 20:23:10|94.89|92.89|95.1|93.1|95.1|93.1|94.89|92.89|0
1641587000000|2022-01-07 20:23:20|95|93|94.68|92.68|95|93|94.68|92.68|0
1641587010000|2022-01-07 20:23:30|94.57|92.57|94.47|92.47|94.57|92.57|94.47|92.47|0
1641587020000|2022-01-07 20:23:40|94.36|92.36|94.26|92.26|94.36|92.36|94.26|92.26|0
1641587030000|2022-01-07 20:23:50|94.36|92.36|94.57|92.57|94.57|92.57|94.26|92.26|0
1641587040000|2022-01-07 20:24:00|94.47|92.47|94.47|92.47|94.57|92.57|94.47|92.47|0
1641587050000|2022-01-07 20:24:10|94.57|92.57|94.89|92.89|94.89|92.89|94.47|92.47|0
1641587060000|2022-01-07 20:24:20|94.78|92.78|94.78|92.78|94.89|92.89|94.78|92.78|0
1641587070000|2022-01-07 20:24:30|94.68|92.68|94.62|92.62|94.68|92.68|94.57|92.57|0
1641587080000|2022-01-07 20:24:40|94.47|92.47|94.47|92.47|94.47|92.47|94.47|92.47|0
1641587090000|2022-01-07 20:24:50|94.57|92.57|94.25|92.25|94.57|92.57|94.25|92.25|0
1641587100000|2022-01-07 20:25:00|94.36|92.36|94.25|92.25|94.36|92.36|94.25|92.25|0
1641587110000|2022-01-07 20:25:10|94.15|92.15|94.15|92.15|94.25|92.25|94.15|92.15|0
1641587120000|2022-01-07 20:25:20|93.94|91.94|93.94|91.94|93.94|91.94|93.83|91.83|0
1641587130000|2022-01-07 20:25:30|93.83|91.83|94.25|92.25|94.25|92.25|93.83|91.83|0
1641587140000|2022-01-07 20:25:40|94.15|92.15|93.94|91.94|94.15|92.15|93.94|91.94|0
1641587150000|2022-01-07 20:25:50|94.04|92.04|93.73|91.73|94.04|92.04|93.73|91.73|0
1641587160000|2022-01-07 20:26:00|93.83|91.83|93.83|91.83|93.83|91.83|93.73|91.73|0
1641587170000|2022-01-07 20:26:10|93.73|91.73|94.04|92.04|94.04|92.04|93.73|91.73|0
1641587180000|2022-01-07 20:26:20|94.15|92.15|94.04|92.04|94.15|92.15|94.04|92.04|0
1641587190000|2022-01-07 20:26:30|93.94|91.94|93.52|91.52|93.94|91.94|93.52|91.52|0
1641587200000|2022-01-07 20:26:40|93.62|91.62|93.62|91.62|93.73|91.73|93.62|91.62|0
1641587210000|2022-01-07 20:26:50|93.73|91.73|93.83|91.83|93.83|91.83|93.73|91.73|0
1641587220000|2022-01-07 20:27:00|93.94|91.94|93.73|91.73|93.94|91.94|93.73|91.73|0
1641587230000|2022-01-07 20:27:10|93.62|91.62|93.62|91.62|93.62|91.62|93.62|91.62|0
1641587240000|2022-01-07 20:27:20|93.73|91.73|93.62|91.62|93.73|91.73|93.62|91.62|0
1641587250000|2022-01-07 20:27:30|93.51|91.51|93.51|91.51|93.51|91.51|93.3|91.3|0
1641587260000|2022-01-07 20:27:40|93.41|91.41|93.41|91.41|93.51|91.51|93.41|91.41|0
1641587270000|2022-01-07 20:27:50|93.51|91.51|93.41|91.41|93.51|91.51|93.41|91.41|0
1641587280000|2022-01-07 20:28:00|93.51|91.51|93.51|91.51|93.62|91.62|93.51|91.51|0
1641587290000|2022-01-07 20:28:10|93.41|91.41|93.09|91.09|93.41|91.41|93.09|91.09|0
1641587300000|2022-01-07 20:28:20|93.2|91.2|92.99|90.99|93.2|91.2|92.99|90.99|0
1641587310000|2022-01-07 20:28:30|92.78|90.78|92.99|90.99|92.99|90.99|92.78|90.78|0
1641587320000|2022-01-07 20:28:40|93.09|91.09|93.2|91.2|93.2|91.2|93.09|91.09|0
1641587330000|2022-01-07 20:28:50|93.09|91.09|92.88|90.88|93.09|91.09|92.88|90.88|0
1641587340000|2022-01-07 20:29:00|92.99|90.99|92.99|90.99|92.99|90.99|92.88|90.88|0
1641587350000|2022-01-07 20:29:10|92.88|90.88|92.99|90.99|92.99|90.99|92.88|90.88|0
1641587360000|2022-01-07 20:29:20|93.09|91.09|93.09|91.09|93.09|91.09|93.09|91.09|0
1641587370000|2022-01-07 20:29:30|93.2|91.2|93.3|91.3|93.3|91.3|93.2|91.2|0
1641587380000|2022-01-07 20:29:40|93.41|91.41|93.41|91.41|93.51|91.51|93.41|91.41|0
1641587390000|2022-01-07 20:29:50|93.62|91.62|93.93|91.93|93.93|91.93|93.62|91.62|0
1641587400000|2022-01-07 20:30:00|94.04|92.04|93.3|91.3|94.04|92.04|93.3|91.3|0
1641587410000|2022-01-07 20:30:10|93.41|91.41|93.41|91.41|93.41|91.41|93.41|91.41|0
1641587420000|2022-01-07 20:30:20|93.2|91.2|93.77|91.77|93.77|91.77|93.2|91.2|0
1641587430000|2022-01-07 20:30:30|93.83|91.83|93.62|91.62|93.83|91.83|93.62|91.62|0
1641587440000|2022-01-07 20:30:40|93.72|91.72|93.93|91.93|93.93|91.93|93.72|91.72|0
1641587450000|2022-01-07 20:30:50|93.83|91.83|94.25|92.25|94.25|92.25|93.83|91.83|0
1641587460000|2022-01-07 20:31:00|94.36|92.36|94.78|92.78|94.78|92.78|94.36|92.36|0
1641587470000|2022-01-07 20:31:10|94.46|92.46|94.78|92.78|94.89|92.89|94.46|92.46|0
1641587480000|2022-01-07 20:31:20|94.67|92.67|95.2|93.2|95.2|93.2|94.67|92.67|0
1641587490000|2022-01-07 20:31:30|95.1|93.1|95.63|93.63|95.63|93.63|95.1|93.1|0
1641587500000|2022-01-07 20:31:40|95.84|93.84|95.84|93.84|95.84|93.84|95.84|93.84|0
1641587510000|2022-01-07 20:31:50|95.63|93.63|95.42|93.42|95.63|93.63|95.42|93.42|0
1641587520000|2022-01-07 20:32:00|95.63|93.63|95.95|93.95|95.95|93.95|95.63|93.63|0
1641587530000|2022-01-07 20:32:10|96.06|94.06|96.06|94.06|96.06|94.06|95.95|93.95|0
1641587540000|2022-01-07 20:32:20|95.95|93.95|95.95|93.95|96.17|94.17|95.95|93.95|0
1641587550000|2022-01-07 20:32:30|95.84|93.84|95.74|93.74|95.84|93.84|95.74|93.74|0
1641587560000|2022-01-07 20:32:40|95.52|93.52|95.42|93.42|95.52|93.52|95.31|93.31|0
1641587570000|2022-01-07 20:32:50|95.31|93.31|95.2|93.2|95.31|93.31|95.2|93.2|0
1641587580000|2022-01-07 20:33:00|94.99|92.99|94.88|92.88|94.99|92.99|94.88|92.88|0
1641587590000|2022-01-07 20:33:10|94.99|92.99|94.46|92.46|94.99|92.99|94.46|92.46|0
1641587600000|2022-01-07 20:33:20|94.57|92.57|94.14|92.14|94.57|92.57|94.14|92.14|0
1641587610000|2022-01-07 20:33:30|94.04|92.04|93.72|91.72|94.14|92.14|93.62|91.62|0
1641587620000|2022-01-07 20:33:40|93.83|91.83|93.41|91.41|93.83|91.83|93.41|91.41|0
1641587630000|2022-01-07 20:33:50|93.2|91.2|93.2|91.2|93.2|91.2|92.99|90.99|0
1641587640000|2022-01-07 20:34:00|93.09|91.09|93.62|91.62|93.62|91.62|93.09|91.09|0
1641587650000|2022-01-07 20:34:10|93.2|91.2|93.41|91.41|93.41|91.41|93.2|91.2|0
1641587660000|2022-01-07 20:34:20|93.51|91.51|93.62|91.62|93.62|91.62|93.51|91.51|0
1641587670000|2022-01-07 20:34:30|93.51|91.51|93.93|91.93|94.04|92.04|93.51|91.51|0
1641587680000|2022-01-07 20:34:40|94.04|92.04|94.14|92.14|94.14|92.14|94.04|92.04|0
1641587690000|2022-01-07 20:34:50|94.04|92.04|94.04|92.04|94.25|92.25|94.04|92.04|0
1641587700000|2022-01-07 20:35:00|93.93|91.93|93.72|91.72|93.93|91.93|93.62|91.62|0
1641587710000|2022-01-07 20:35:10|93.62|91.62|94.04|92.04|94.04|92.04|93.62|91.62|0
1641587720000|2022-01-07 20:35:20|93.93|91.93|93.83|91.83|93.93|91.93|93.83|91.83|0
1641587730000|2022-01-07 20:35:30|93.51|91.51|93.72|91.72|93.72|91.72|93.4|91.4|0
1641587740000|2022-01-07 20:35:40|94.25|92.25|94.04|92.04|94.3|92.3|94.04|92.04|0
1641587750000|2022-01-07 20:35:50|93.83|91.83|94.04|92.04|94.04|92.04|93.83|91.83|0
1641587760000|2022-01-07 20:36:00|93.93|91.93|93.72|91.72|94.04|92.04|93.72|91.72|0
1641587770000|2022-01-07 20:36:10|93.83|91.83|94.04|92.04|94.25|92.25|93.83|91.83|0
1641587780000|2022-01-07 20:36:20|94.14|92.14|94.14|92.14|94.14|92.14|94.14|92.14|0
1641587790000|2022-01-07 20:36:30|94.25|92.25|94.46|92.46|94.46|92.46|94.25|92.25|0
1641587800000|2022-01-07 20:36:40|94.35|92.35|94.35|92.35|94.46|92.46|94.35|92.35|0
1641587810000|2022-01-07 20:36:50|94.46|92.46|94.56|92.56|94.56|92.56|94.46|92.46|0
1641587820000|2022-01-07 20:37:00|94.51|92.51|94.88|92.88|94.88|92.88|94.46|92.46|0
1641587830000|2022-01-07 20:37:10|94.99|92.99|95.2|93.2|95.31|93.31|94.99|92.99|0
1641587840000|2022-01-07 20:37:20|95.36|93.36|95.41|93.41|95.52|93.52|95.31|93.31|0
1641587850000|2022-01-07 20:37:30|95.31|93.31|95.52|93.52|95.52|93.52|95.2|93.2|0
1641587860000|2022-01-07 20:37:40|95.41|93.41|94.99|92.99|95.41|93.41|94.99|92.99|0
1641587870000|2022-01-07 20:37:50|95.09|93.09|94.99|92.99|95.31|93.31|94.99|92.99|0
1641587880000|2022-01-07 20:38:00|95.2|93.2|95.2|93.2|95.2|93.2|94.99|92.99|0
1641587890000|2022-01-07 20:38:10|95.09|93.09|95.31|93.31|95.31|93.31|94.99|92.99|0
1641587900000|2022-01-07 20:38:20|95.2|93.2|95.2|93.2|95.2|93.2|94.99|92.99|0
1641587910000|2022-01-07 20:38:30|95.31|93.31|95.2|93.2|95.31|93.31|95.09|93.09|0
1641587920000|2022-01-07 20:38:40|95.31|93.31|94.78|92.78|95.31|93.31|94.78|92.78|0
1641587930000|2022-01-07 20:38:50|94.88|92.88|94.78|92.78|94.88|92.88|94.78|92.78|0
1641587940000|2022-01-07 20:39:00|94.67|92.67|94.78|92.78|94.78|92.78|94.56|92.56|0
1641587950000|2022-01-07 20:39:10|94.99|92.99|94.88|92.88|94.99|92.99|94.88|92.88|0
1641587970000|2022-01-07 20:39:30|94.99|92.99|94.88|92.88|94.99|92.99|94.88|92.88|0
1641587980000|2022-01-07 20:39:40|94.99|92.99|94.99|92.99|94.99|92.99|94.99|92.99|0
1641587990000|2022-01-07 20:39:50|94.88|92.88|94.99|92.99|94.99|92.99|94.88|92.88|0
1641588000000|2022-01-07 20:40:00|95.09|93.09|95.09|93.09|95.2|93.2|95.09|93.09|0
1641588010000|2022-01-07 20:40:10|95.2|93.2|95.31|93.31|95.31|93.31|95.2|93.2|0
1641588020000|2022-01-07 20:40:20|95.52|93.52|95.2|93.2|95.52|93.52|95.2|93.2|0
1641588030000|2022-01-07 20:40:30|94.99|92.99|94.88|92.88|94.99|92.99|94.77|92.77|0
1641588040000|2022-01-07 20:40:40|95.09|93.09|94.99|92.99|95.09|93.09|94.99|92.99|0
1641588050000|2022-01-07 20:40:50|95.09|93.09|95.2|93.2|95.2|93.2|94.99|92.99|0
1641588060000|2022-01-07 20:41:00|94.99|92.99|94.88|92.88|94.99|92.99|94.88|92.88|0
1641588070000|2022-01-07 20:41:10|94.99|92.99|94.99|92.99|94.99|92.99|94.99|92.99|0
1641588080000|2022-01-07 20:41:20|95.09|93.09|95.2|93.2|95.31|93.31|95.09|93.09|0
1641588090000|2022-01-07 20:41:30|95.31|93.31|95.31|93.31|95.31|93.31|95.31|93.31|0
1641588100000|2022-01-07 20:41:40|94.99|92.99|94.67|92.67|94.99|92.99|94.56|92.56|0
1641588110000|2022-01-07 20:41:50|94.99|92.99|95.41|93.41|95.41|93.41|94.99|92.99|0
1641588120000|2022-01-07 20:42:00|95.3|93.3|95.41|93.41|95.52|93.52|95.3|93.3|0
1641588130000|2022-01-07 20:42:10|95.2|93.2|95.3|93.3|95.3|93.3|95.2|93.2|0
1641588140000|2022-01-07 20:42:20|95.2|93.2|95.2|93.2|95.3|93.3|95.2|93.2|0
1641588150000|2022-01-07 20:42:30|95.3|93.3|95.3|93.3|95.41|93.41|95.3|93.3|0
1641588160000|2022-01-07 20:42:40|95.41|93.41|95.3|93.3|95.41|93.41|95.3|93.3|0
1641588170000|2022-01-07 20:42:50|95.41|93.41|95.62|93.62|95.62|93.62|95.3|93.3|0
1641588180000|2022-01-07 20:43:00|95.52|93.52|94.56|92.56|95.52|93.52|94.56|92.56|0
1641588190000|2022-01-07 20:43:10|94.45|92.45|94.24|92.24|94.56|92.56|94.24|92.24|0
1641588200000|2022-01-07 20:43:20|94.35|92.35|94.56|92.56|94.56|92.56|94.35|92.35|0
1641588210000|2022-01-07 20:43:30|94.35|92.35|94.19|92.19|94.35|92.35|94.14|92.14|0
1641588220000|2022-01-07 20:43:40|94.03|92.03|93.82|91.82|94.03|92.03|93.72|91.72|0
1641588230000|2022-01-07 20:43:50|94.03|92.03|93.72|91.72|94.03|92.03|93.61|91.61|0
1641588240000|2022-01-07 20:44:00|93.29|91.29|93.29|91.29|93.4|91.4|93.29|91.29|0
1641588250000|2022-01-07 20:44:10|93.19|91.19|93.5|91.5|93.5|91.5|93.19|91.19|0
1641588260000|2022-01-07 20:44:20|93.71|91.71|93.08|91.08|93.71|91.71|93.08|91.08|0
1641588270000|2022-01-07 20:44:30|93.29|91.29|93.4|91.4|93.4|91.4|92.98|90.98|0
1641588280000|2022-01-07 20:44:40|93.5|91.5|93.4|91.4|93.5|91.5|93.4|91.4|0
1641588290000|2022-01-07 20:44:50|93.5|91.5|93.4|91.4|93.5|91.5|93.29|91.29|0
1641588300000|2022-01-07 20:45:00|93.29|91.29|93.24|91.24|93.29|91.29|93.08|91.08|0
1641588310000|2022-01-07 20:45:10|93.4|91.4|93.5|91.5|93.5|91.5|93.4|91.4|0
1641588320000|2022-01-07 20:45:20|93.61|91.61|93.5|91.5|93.61|91.61|93.4|91.4|0
1641588330000|2022-01-07 20:45:30|93.19|91.19|93.29|91.29|93.29|91.29|93.19|91.19|0
1641588340000|2022-01-07 20:45:40|93.19|91.19|93.29|91.29|93.29|91.29|93.19|91.19|0
1641588350000|2022-01-07 20:45:50|93.19|91.19|93.4|91.4|93.4|91.4|93.19|91.19|0
1641588360000|2022-01-07 20:46:00|93.61|91.61|93.19|91.19|93.61|91.61|93.19|91.19|0
1641588370000|2022-01-07 20:46:10|93.08|91.08|92.77|90.77|93.08|91.08|92.77|90.77|0
1641588380000|2022-01-07 20:46:20|92.46|90.46|92.87|90.87|92.87|90.87|92.46|90.46|0
1641588390000|2022-01-07 20:46:30|93.08|91.08|93.08|91.08|93.08|91.08|92.98|90.98|0
1641588400000|2022-01-07 20:46:40|93.19|91.19|94.03|92.03|94.03|92.03|93.19|91.19|0
1641588410000|2022-01-07 20:46:50|94.14|92.14|93.71|91.71|94.14|92.14|93.71|91.71|0
1641588420000|2022-01-07 20:47:00|93.61|91.61|94.03|92.03|94.03|92.03|93.61|91.61|0
1641588430000|2022-01-07 20:47:10|94.14|92.14|94.66|92.66|94.66|92.66|94.14|92.14|0
1641588440000|2022-01-07 20:47:20|94.82|92.82|95.2|93.2|95.2|93.2|94.77|92.77|0
1641588450000|2022-01-07 20:47:30|94.98|92.98|94.98|92.98|95.09|93.09|94.77|92.77|0
1641588460000|2022-01-07 20:47:40|95.09|93.09|94.88|92.88|95.09|93.09|94.88|92.88|0
1641588470000|2022-01-07 20:47:50|94.66|92.66|94.56|92.56|94.77|92.77|94.56|92.56|0
1641588480000|2022-01-07 20:48:00|94.45|92.45|94.45|92.45|94.66|92.66|94.45|92.45|0
1641588490000|2022-01-07 20:48:10|94.56|92.56|94.45|92.45|94.56|92.56|94.35|92.35|0
1641588500000|2022-01-07 20:48:20|94.35|92.35|94.45|92.45|94.45|92.45|94.35|92.35|0
1641588510000|2022-01-07 20:48:30|94.56|92.56|93.57|91.57|94.56|92.56|93.57|91.57|0
1641588520000|2022-01-07 20:48:40|93.67|91.67|93.36|91.36|93.67|91.67|93.36|91.36|0
1641588530000|2022-01-07 20:48:50|93.41|91.41|93.04|91.04|93.41|91.41|93.04|91.04|0
1641588540000|2022-01-07 20:49:00|92.93|90.93|92.93|90.93|93.04|91.04|92.93|90.93|0
1641588550000|2022-01-07 20:49:10|92.83|90.83|93.04|91.04|93.04|91.04|92.83|90.83|0
1641588560000|2022-01-07 20:49:20|93.36|91.36|93.14|91.14|93.36|91.36|93.14|91.14|0
1641588570000|2022-01-07 20:49:30|93.04|91.04|93.25|91.25|93.25|91.25|93.04|91.04|0
1641588580000|2022-01-07 20:49:40|93.14|91.14|92.93|90.93|93.14|91.14|92.93|90.93|0
1641588590000|2022-01-07 20:49:50|92.98|90.98|92.62|90.62|92.98|90.98|92.3|90.3|0
1641588600000|2022-01-07 20:50:00|92.72|90.72|92.83|90.83|93.14|91.14|92.72|90.72|0
1641588610000|2022-01-07 20:50:10|92.72|90.72|91.93|89.93|92.72|90.72|91.88|89.88|0
1641588620000|2022-01-07 20:50:20|91.78|89.78|91.78|89.78|91.88|89.88|91.78|89.78|0
1641588630000|2022-01-07 20:50:30|91.57|89.57|92.09|90.09|92.09|90.09|91.57|89.57|0
1641588640000|2022-01-07 20:50:40|91.99|89.99|92.41|90.41|92.41|90.41|91.99|89.99|0
1641588650000|2022-01-07 20:50:50|92.35|90.35|92.88|90.88|92.88|90.88|92.35|90.35|0
1641588660000|2022-01-07 20:51:00|93.14|91.14|93.67|91.67|93.67|91.67|93.14|91.14|0
1641588670000|2022-01-07 20:51:10|93.57|91.57|93.14|91.14|93.57|91.57|93.14|91.14|0
1641588680000|2022-01-07 20:51:20|93.35|91.35|93.25|91.25|93.35|91.35|93.25|91.25|0
1641588690000|2022-01-07 20:51:30|93.35|91.35|93.25|91.25|93.35|91.35|93.14|91.14|0
1641588700000|2022-01-07 20:51:40|93.04|91.04|93.04|91.04|93.04|91.04|93.04|91.04|0
1641588710000|2022-01-07 20:51:50|92.93|90.93|92.83|90.83|92.93|90.93|92.72|90.72|0
1641588720000|2022-01-07 20:52:00|92.88|90.88|93.14|91.14|93.14|91.14|92.88|90.88|0
1641588730000|2022-01-07 20:52:10|93.25|91.25|93.04|91.04|93.25|91.25|93.04|91.04|0
1641588740000|2022-01-07 20:52:20|92.93|90.93|92.83|90.83|93.04|91.04|92.83|90.83|0
1641588750000|2022-01-07 20:52:30|92.93|90.93|92.93|90.93|93.04|91.04|92.93|90.93|0
1641588760000|2022-01-07 20:52:40|93.04|91.04|93.25|91.25|93.25|91.25|93.04|91.04|0
1641588770000|2022-01-07 20:52:50|93.04|91.04|93.14|91.14|93.14|91.14|93.04|91.04|0
1641588780000|2022-01-07 20:53:00|92.93|90.93|92.93|90.93|92.93|90.93|92.93|90.93|0
1641588790000|2022-01-07 20:53:10|92.72|90.72|92.46|90.46|92.72|90.72|92.46|90.46|0
1641588800000|2022-01-07 20:53:20|92.41|90.41|92.3|90.3|92.41|90.41|92.2|90.2|0
1641588810000|2022-01-07 20:53:30|92.51|90.51|92.51|90.51|92.51|90.51|92.41|90.41|0
1641588820000|2022-01-07 20:53:40|92.62|90.62|92.2|90.2|92.62|90.62|92.2|90.2|0
1641588830000|2022-01-07 20:53:50|92.3|90.3|92.51|90.51|92.51|90.51|92.3|90.3|0
1641588840000|2022-01-07 20:54:00|92.72|90.72|92.51|90.51|92.72|90.72|92.51|90.51|0
1641588850000|2022-01-07 20:54:10|92.4|90.4|92.51|90.51|92.51|90.51|92.4|90.4|0
1641588860000|2022-01-07 20:54:20|92.61|90.61|92.51|90.51|92.72|90.72|92.4|90.4|0
1641588870000|2022-01-07 20:54:30|92.4|90.4|92.61|90.61|92.61|90.61|92.4|90.4|0
1641588880000|2022-01-07 20:54:40|91.67|89.67|90.42|88.42|91.67|89.67|90.42|88.42|0
1641588890000|2022-01-07 20:54:50|90.53|88.53|90.58|88.58|90.73|88.73|90.53|88.53|0
1641588900000|2022-01-07 20:55:00|90.63|88.63|90.63|88.63|90.63|88.63|90.53|88.53|0
1641588910000|2022-01-07 20:55:10|90.53|88.53|90.22|88.22|90.53|88.53|90.22|88.22|0
1641588920000|2022-01-07 20:55:20|90.32|88.32|90.42|88.42|90.42|88.42|90.32|88.32|0
1641588930000|2022-01-07 20:55:30|90.22|88.22|90.63|88.63|90.63|88.63|90.22|88.22|0
1641588940000|2022-01-07 20:55:40|90.42|88.42|90.53|88.53|90.53|88.53|90.42|88.42|0
1641588950000|2022-01-07 20:55:50|90.63|88.63|90.84|88.84|90.94|88.94|90.63|88.63|0
1641588960000|2022-01-07 20:56:00|90.73|88.73|90.84|88.84|90.84|88.84|90.53|88.53|0
1641588970000|2022-01-07 20:56:10|90.63|88.63|91.05|89.05|91.05|89.05|90.63|88.63|0
1641588980000|2022-01-07 20:56:20|91.36|89.36|91.36|89.36|91.36|89.36|91.25|89.25|0
1641588990000|2022-01-07 20:56:30|91.25|89.25|91.57|89.57|91.57|89.57|91.25|89.25|0
1641589000000|2022-01-07 20:56:40|91.36|89.36|91.57|89.57|91.67|89.67|91.36|89.36|0
1641589020000|2022-01-07 20:57:00|91.46|89.46|91.67|89.67|91.77|89.77|91.46|89.46|0
1641589030000|2022-01-07 20:57:10|91.57|89.57|91.46|89.46|91.57|89.57|91.46|89.46|0
1641589040000|2022-01-07 20:57:20|91.36|89.36|91.25|89.25|91.36|89.36|91.25|89.25|0
1641589050000|2022-01-07 20:57:30|91.36|89.36|91.25|89.25|91.46|89.46|91.15|89.15|0
1641589060000|2022-01-07 20:57:40|91.04|89.04|91.25|89.25|91.25|89.25|91.04|89.04|0
1641589070000|2022-01-07 20:57:50|91.15|89.15|91.36|89.36|91.36|89.36|91.15|89.15|0
1641589080000|2022-01-07 20:58:00|91.15|89.15|91.04|89.04|91.15|89.15|91.04|89.04|0
1641589090000|2022-01-07 20:58:10|91.15|89.15|91.04|89.04|91.25|89.25|91.04|89.04|0
1641589100000|2022-01-07 20:58:20|91.15|89.15|91.15|89.15|91.25|89.25|91.15|89.15|0
1641589110000|2022-01-07 20:58:30|91.09|89.09|91.15|89.15|91.15|89.15|91.04|89.04|0
1641589120000|2022-01-07 20:58:40|91.04|89.04|90.84|88.84|91.04|89.04|90.84|88.84|0
1641589130000|2022-01-07 20:58:50|90.42|88.42|90.32|88.32|90.53|88.53|90.22|88.22|0
1641589140000|2022-01-07 20:59:00|90.21|88.21|90.01|88.01|90.21|88.21|90.01|88.01|0
1641589150000|2022-01-07 20:59:10|90.11|88.11|89.91|87.91|90.11|88.11|89.91|87.91|0
1641589160000|2022-01-07 20:59:20|89.6|87.6|90.21|88.21|90.21|88.21|89.49|87.49|0
1641589170000|2022-01-07 20:59:30|89.91|87.91|89.08|87.08|89.91|87.91|89.08|87.08|0
1641589180000|2022-01-07 20:59:40|86.48|84.48|87.37|85.37|87.37|85.37|86.38|84.38|0
1641589190000|2022-01-07 20:59:50|87.47|85.47|87.57|85.57|87.57|85.57|87.16|85.16|0
1641589200000|2022-01-07 21:00:00|87.47|85.47|87.47|85.47|87.47|85.47|87.47|85.47|0
1641589210000|2022-01-07 21:00:10|87.88|85.88|87.88|85.88|87.88|85.88|87.88|85.88|0
1641589220000|2022-01-07 21:00:20|88.08|86.08|87.77|85.77|88.08|86.08|87.77|85.77|0
1641589230000|2022-01-07 21:00:30|87.88|85.88|87.88|85.88|87.98|85.98|87.88|85.88|0
1641589240000|2022-01-07 21:00:40|87.98|85.98|87.98|85.98|88.08|86.08|87.98|85.98|0
1641589250000|2022-01-07 21:00:50|88.08|86.08|88.18|86.18|88.18|86.18|87.98|85.98|0
1641589260000|2022-01-07 21:01:00|88.29|86.29|88.59|86.59|88.59|86.59|88.29|86.29|0
1641589270000|2022-01-07 21:01:10|88.7|86.7|88.9|86.9|88.9|86.9|88.59|86.59|0
1641589280000|2022-01-07 21:01:20|88.8|86.8|88.29|86.29|88.8|86.8|88.29|86.29|0
1641589290000|2022-01-07 21:01:30|88.18|86.18|88.08|86.08|88.18|86.18|88.08|86.08|0
1641589300000|2022-01-07 21:01:40|88.18|86.18|88.28|86.28|88.28|86.28|88.18|86.18|0
1641589310000|2022-01-07 21:01:50|88.39|86.39|88.39|86.39|88.39|86.39|88.39|86.39|0
1641589320000|2022-01-07 21:02:00|88.49|86.49|88.49|86.49|88.49|86.49|88.49|86.49|0
1641589330000|2022-01-07 21:02:10|88.8|86.8|88.8|86.8|88.8|86.8|88.8|86.8|0
1641589340000|2022-01-07 21:02:20|88.9|86.9|88.9|86.9|88.9|86.9|88.8|86.8|0
1641589350000|2022-01-07 21:02:30|89|87|89|87|89.11|87.11|89|87|0
1641589360000|2022-01-07 21:02:40|89.11|87.11|89|87|89.21|87.21|89|87|0
1641589370000|2022-01-07 21:02:50|89.21|87.21|89.11|87.11|89.21|87.21|89.11|87.11|0
1641589380000|2022-01-07 21:03:00|89|87|88.8|86.8|89|87|88.8|86.8|0
1641589390000|2022-01-07 21:03:10|88.9|86.9|88.9|86.9|89|87|88.9|86.9|0
1641589400000|2022-01-07 21:03:20|88.8|86.8|88.8|86.8|88.8|86.8|88.8|86.8|0
1641589410000|2022-01-07 21:03:30|88.69|86.69|88.49|86.49|88.69|86.69|88.49|86.49|0
1641589420000|2022-01-07 21:03:40|88.59|86.59|88.69|86.69|88.69|86.69|88.59|86.59|0
1641589430000|2022-01-07 21:03:50|88.8|86.8|88.69|86.69|88.8|86.8|88.69|86.69|0
1641589440000|2022-01-07 21:04:00|88.8|86.8|88.8|86.8|88.8|86.8|88.8|86.8|0
1641589450000|2022-01-07 21:04:10|88.9|86.9|88.8|86.8|88.9|86.9|88.8|86.8|0
1641589460000|2022-01-07 21:04:20|88.9|86.9|88.9|86.9|89|87|88.8|86.8|0
1641589470000|2022-01-07 21:04:30|89.11|87.11|89.21|87.21|89.21|87.21|89.11|87.11|0
1641589480000|2022-01-07 21:04:40|89.31|87.31|89.31|87.31|89.31|87.31|89.21|87.21|0
1641589500000|2022-01-07 21:05:00|89.42|87.42|89.42|87.42|89.42|87.42|89.42|87.42|0
1641589510000|2022-01-07 21:05:10|89.52|87.52|89.52|87.52|89.52|87.52|89.52|87.52|0
1641589520000|2022-01-07 21:05:20|89.62|87.62|89.83|87.83|89.83|87.83|89.62|87.62|0
1641589530000|2022-01-07 21:05:30|89.93|87.93|89.93|87.93|89.93|87.93|89.93|87.93|0
1641589550000|2022-01-07 21:05:50|90.25|88.25|90.25|88.25|90.25|88.25|90.25|88.25|0
1641589580000|2022-01-07 21:06:20|89.83|87.83|89.83|87.83|89.83|87.83|89.83|87.83|0
1641589610000|2022-01-07 21:06:50|89.93|87.93|89.93|87.93|89.93|87.93|89.93|87.93|0
1641589620000|2022-01-07 21:07:00|90.04|88.04|90.04|88.04|90.04|88.04|90.04|88.04|0
1641589630000|2022-01-07 21:07:10|90.09|88.09|90.14|88.14|90.24|88.24|90.09|88.09|0
1641589640000|2022-01-07 21:07:20|90.24|88.24|90.24|88.24|90.24|88.24|90.14|88.14|0
1641589650000|2022-01-07 21:07:30|90.14|88.14|89.93|87.93|90.14|88.14|89.93|87.93|0
1641589660000|2022-01-07 21:07:40|89.83|87.83|89.93|87.93|89.93|87.93|89.83|87.83|0
1641589670000|2022-01-07 21:07:50|90.04|88.04|89.93|87.93|90.04|88.04|89.83|87.83|0
1641589680000|2022-01-07 21:08:00|89.72|87.72|89.83|87.83|89.83|87.83|89.72|87.72|0
1641589690000|2022-01-07 21:08:10|89.72|87.72|89.72|87.72|89.72|87.72|89.72|87.72|0
1641589700000|2022-01-07 21:08:20|89.62|87.62|89.72|87.72|89.72|87.72|89.62|87.62|0
1641589710000|2022-01-07 21:08:30|89.83|87.83|89.93|87.93|89.93|87.93|89.72|87.72|0
1641589720000|2022-01-07 21:08:40|89.83|87.83|89.83|87.83|89.93|87.93|89.83|87.83|0
1641589730000|2022-01-07 21:08:50|89.93|87.93|89.83|87.83|89.93|87.93|89.83|87.83|0
1641589740000|2022-01-07 21:09:00|89.62|87.62|89.52|87.52|89.62|87.62|89.52|87.52|0
1641589750000|2022-01-07 21:09:10|89.41|87.41|89.52|87.52|89.52|87.52|89.41|87.41|0
1641589760000|2022-01-07 21:09:20|89.62|87.62|89.62|87.62|89.62|87.62|89.52|87.52|0
1641589780000|2022-01-07 21:09:40|89.52|87.52|89.41|87.41|89.62|87.62|89.41|87.41|0
1641589790000|2022-01-07 21:09:50|89.31|87.31|89.31|87.31|89.31|87.31|89.31|87.31|0
1641589800000|2022-01-07 21:10:00|89.41|87.41|89.41|87.41|89.41|87.41|89.41|87.41|0
1641589810000|2022-01-07 21:10:10|89.31|87.31|89.21|87.21|89.31|87.31|89.21|87.21|0
1641589820000|2022-01-07 21:10:20|89.15|87.15|89|87|89.15|87.15|89|87|0
1641589830000|2022-01-07 21:10:30|88.9|86.9|88.9|86.9|88.9|86.9|88.9|86.9|0
1641589850000|2022-01-07 21:10:50|88.79|86.79|88.9|86.9|88.9|86.9|88.79|86.79|0
1641589860000|2022-01-07 21:11:00|88.79|86.79|88.79|86.79|88.79|86.79|88.69|86.69|0
1641589870000|2022-01-07 21:11:10|88.69|86.69|88.69|86.69|88.69|86.69|88.69|86.69|0
1641589910000|2022-01-07 21:11:50|88.59|86.59|88.59|86.59|88.59|86.59|88.59|86.59|0
1641589920000|2022-01-07 21:12:00|88.28|86.28|88.28|86.28|88.28|86.28|88.28|86.28|0
1641589950000|2022-01-07 21:12:30|88.12|86.12|88.12|86.12|88.12|86.12|88.12|86.12|0
1641589980000|2022-01-07 21:13:00|88.07|86.07|88.07|86.07|88.07|86.07|88.07|86.07|0
1641589990000|2022-01-07 21:13:10|88.18|86.18|88.07|86.07|88.18|86.18|88.07|86.07|0
1641590020000|2022-01-07 21:13:40|87.97|85.97|87.97|85.97|87.97|85.97|87.97|85.97|0
1641590030000|2022-01-07 21:13:50|87.87|85.87|87.97|85.97|87.97|85.97|87.87|85.87|0
1641590040000|2022-01-07 21:14:00|87.87|85.87|87.97|85.97|87.97|85.97|87.87|85.87|0
1641590050000|2022-01-07 21:14:10|87.87|85.87|87.87|85.87|87.97|85.97|87.87|85.87|0
1641590060000|2022-01-07 21:14:20|87.77|85.77|87.87|85.87|87.87|85.87|87.77|85.77|0
1641590070000|2022-01-07 21:14:30|87.77|85.77|87.77|85.77|87.87|85.87|87.77|85.77|0
1641590080000|2022-01-07 21:14:40|87.66|85.66|87.66|85.66|87.66|85.66|87.66|85.66|0
1641590090000|2022-01-07 21:14:50|87.56|85.56|87.66|85.66|87.66|85.66|87.56|85.56|0
1641801900000|2022-01-10 08:05:00|91.22|89.22|90.91|88.91|91.22|89.22|90.91|88.91|0
1641801910000|2022-01-10 08:05:10|91.01|89.01|91.06|89.06|91.12|89.12|90.91|88.91|0
1641801920000|2022-01-10 08:05:20|91.12|89.12|90.91|88.91|91.12|89.12|90.91|88.91|0
1641801930000|2022-01-10 08:05:30|90.8|88.8|90.91|88.91|91.01|89.01|90.8|88.8|0
1641801940000|2022-01-10 08:05:40|90.85|88.85|90.59|88.59|90.85|88.85|90.59|88.59|0
1641801950000|2022-01-10 08:05:50|90.7|88.7|90.8|88.8|90.8|88.8|90.7|88.7|0
1641801960000|2022-01-10 08:06:00|90.59|88.59|90.8|88.8|90.8|88.8|90.59|88.59|0
1641801970000|2022-01-10 08:06:10|90.91|88.91|90.59|88.59|90.91|88.91|90.59|88.59|0
1641801980000|2022-01-10 08:06:20|90.7|88.7|90.59|88.59|90.7|88.7|90.59|88.59|0
1641801990000|2022-01-10 08:06:30|90.38|88.38|90.38|88.38|90.38|88.38|90.28|88.28|0
1641802000000|2022-01-10 08:06:40|90.33|88.33|90.38|88.38|90.59|88.59|90.33|88.33|0
1641802010000|2022-01-10 08:06:50|90.59|88.59|90.49|88.49|90.59|88.59|90.49|88.49|0
1641802020000|2022-01-10 08:07:00|90.59|88.59|90.59|88.59|90.7|88.7|90.59|88.59|0
1641802030000|2022-01-10 08:07:10|90.8|88.8|90.7|88.7|90.8|88.8|90.59|88.59|0
1641802040000|2022-01-10 08:07:20|90.8|88.8|90.85|88.85|90.85|88.85|90.7|88.7|0
1641802050000|2022-01-10 08:07:30|90.8|88.8|90.8|88.8|90.91|88.91|90.8|88.8|0
1641802060000|2022-01-10 08:07:40|90.7|88.7|91.01|89.01|91.01|89.01|90.7|88.7|0
1641802070000|2022-01-10 08:07:50|90.59|88.59|90.59|88.59|90.64|88.64|90.59|88.59|0
1641802080000|2022-01-10 08:08:00|90.7|88.7|90.8|88.8|90.8|88.8|90.64|88.64|0
1641802090000|2022-01-10 08:08:10|90.91|88.91|90.8|88.8|90.91|88.91|90.8|88.8|0
1641802100000|2022-01-10 08:08:20|90.85|88.85|90.38|88.38|90.85|88.85|90.38|88.38|0
1641802110000|2022-01-10 08:08:30|90.49|88.49|90.49|88.49|90.49|88.49|90.38|88.38|0
1641802120000|2022-01-10 08:08:40|90.43|88.43|90.59|88.59|90.59|88.59|90.38|88.38|0
1641802130000|2022-01-10 08:08:50|90.28|88.28|90.38|88.38|90.38|88.38|90.28|88.28|0
1641802140000|2022-01-10 08:09:00|90.28|88.28|90.17|88.17|90.28|88.28|90.07|88.07|0
1641802150000|2022-01-10 08:09:10|89.97|87.97|90.07|88.07|90.17|88.17|89.97|87.97|0
1641802160000|2022-01-10 08:09:20|90.17|88.17|90.28|88.28|90.28|88.28|90.07|88.07|0
1641802170000|2022-01-10 08:09:30|90.07|88.07|89.65|87.65|90.07|88.07|89.65|87.65|0
1641802180000|2022-01-10 08:09:40|89.76|87.76|89.45|87.45|89.76|87.76|89.45|87.45|0
1641802190000|2022-01-10 08:09:50|89.55|87.55|89.55|87.55|89.76|87.76|89.55|87.55|0
1641802200000|2022-01-10 08:10:00|89.34|87.34|89.86|87.86|89.97|87.97|89.34|87.34|0
1641802210000|2022-01-10 08:10:10|89.76|87.76|89.97|87.97|89.97|87.97|89.76|87.76|0
1641802220000|2022-01-10 08:10:20|90.17|88.17|90.12|88.12|90.28|88.28|90.07|88.07|0
1641802230000|2022-01-10 08:10:30|90.07|88.07|90.07|88.07|90.33|88.33|90.07|88.07|0
1641802240000|2022-01-10 08:10:40|90.17|88.17|90.01|88.01|90.17|88.17|90.01|88.01|0
1641802250000|2022-01-10 08:10:50|90.07|88.07|89.86|87.86|90.07|88.07|89.86|87.86|0
1641802260000|2022-01-10 08:11:00|89.76|87.76|89.86|87.86|89.86|87.86|89.76|87.76|0
1641802270000|2022-01-10 08:11:10|89.81|87.81|89.86|87.86|89.86|87.86|89.81|87.81|0
1641802280000|2022-01-10 08:11:20|89.76|87.76|89.86|87.86|89.86|87.86|89.76|87.76|0
1641802290000|2022-01-10 08:11:30|89.96|87.96|89.76|87.76|89.96|87.96|89.76|87.76|0
1641802300000|2022-01-10 08:11:40|89.55|87.55|89.65|87.65|89.65|87.65|89.55|87.55|0
1641802310000|2022-01-10 08:11:50|89.55|87.55|89.13|87.13|89.55|87.55|89.13|87.13|0
1641802320000|2022-01-10 08:12:00|89.03|87.03|88.93|86.93|89.03|87.03|88.93|86.93|0
1641802330000|2022-01-10 08:12:10|89.03|87.03|88.93|86.93|89.13|87.13|88.87|86.87|0
1641802340000|2022-01-10 08:12:20|89.03|87.03|88.82|86.82|89.03|87.03|88.82|86.82|0
1641802350000|2022-01-10 08:12:30|88.72|86.72|88.67|86.67|88.82|86.82|88.67|86.67|0
1641802360000|2022-01-10 08:12:40|88.62|86.62|88.93|86.93|88.93|86.93|88.62|86.62|0
1641802370000|2022-01-10 08:12:50|88.98|86.98|88.93|86.93|89.03|87.03|88.93|86.93|0
1641802380000|2022-01-10 08:13:00|88.87|86.87|88.56|86.56|88.87|86.87|88.56|86.56|0
1641802390000|2022-01-10 08:13:10|88.51|86.51|88.51|86.51|88.51|86.51|88.41|86.41|0
1641802400000|2022-01-10 08:13:20|88.41|86.41|88.51|86.51|88.51|86.51|88.41|86.41|0
1641802410000|2022-01-10 08:13:30|88.62|86.62|88.51|86.51|88.62|86.62|88.41|86.41|0
1641802420000|2022-01-10 08:13:40|88.41|86.41|88.31|86.31|88.56|86.56|88.31|86.31|0
1641802430000|2022-01-10 08:13:50|88.1|86.1|88.2|86.2|88.31|86.31|88.1|86.1|0
1641802440000|2022-01-10 08:14:00|88.41|86.41|88.31|86.31|88.41|86.41|88.2|86.2|0
1641802450000|2022-01-10 08:14:10|88.25|86.25|88.77|86.77|88.77|86.77|88.25|86.25|0
1641802460000|2022-01-10 08:14:20|88.82|86.82|88.87|86.87|88.87|86.87|88.77|86.77|0
1641802470000|2022-01-10 08:14:30|88.72|86.72|88.41|86.41|88.72|86.72|88.41|86.41|0
1641802480000|2022-01-10 08:14:40|88.62|86.62|88.67|86.67|88.72|86.72|88.62|86.62|0
1641802490000|2022-01-10 08:14:50|88.51|86.51|88.46|86.46|88.51|86.51|88.41|86.41|0
1641802500000|2022-01-10 08:15:00|88.31|86.31|88.41|86.41|88.41|86.41|88.25|86.25|0
1641802510000|2022-01-10 08:15:10|88.31|86.31|88.31|86.31|88.31|86.31|88.2|86.2|0
1641802520000|2022-01-10 08:15:20|88.36|86.36|88.46|86.46|88.51|86.51|88.36|86.36|0
1641802530000|2022-01-10 08:15:30|88.41|86.41|88.2|86.2|88.41|86.41|88.2|86.2|0
1641802540000|2022-01-10 08:15:40|88.31|86.31|88.31|86.31|88.41|86.41|88.31|86.31|0
1641802550000|2022-01-10 08:15:50|87.9|85.9|88|86|88|86|87.9|85.9|0
1641802560000|2022-01-10 08:16:00|88.1|86.1|88.31|86.31|88.31|86.31|88|86|0
1641802570000|2022-01-10 08:16:10|88.41|86.41|88.2|86.2|88.41|86.41|88.2|86.2|0
1641802580000|2022-01-10 08:16:20|88.25|86.25|88.46|86.46|88.46|86.46|88.25|86.25|0
1641802590000|2022-01-10 08:16:30|88.41|86.41|88.15|86.15|88.41|86.41|88.15|86.15|0
1641802600000|2022-01-10 08:16:40|88.1|86.1|88.05|86.05|88.1|86.1|88|86|0
1641802610000|2022-01-10 08:16:50|87.9|85.9|87.69|85.69|87.9|85.9|87.69|85.69|0
1641802620000|2022-01-10 08:17:00|87.79|85.79|87.79|85.79|87.94|85.94|87.79|85.79|0
1641802630000|2022-01-10 08:17:10|87.69|85.69|87.89|85.89|88|86|87.69|85.69|0
1641802640000|2022-01-10 08:17:20|87.79|85.79|87.49|85.49|87.79|85.79|87.43|85.43|0
1641802650000|2022-01-10 08:17:30|87.38|85.38|87.59|85.59|87.59|85.59|87.38|85.38|0
1641802660000|2022-01-10 08:17:40|87.79|85.79|88|86|88|86|87.79|85.79|0
1641802670000|2022-01-10 08:17:50|88.1|86.1|88|86|88.1|86.1|88|86|0
1641802680000|2022-01-10 08:18:00|87.89|85.89|87.59|85.59|87.89|85.89|87.59|85.59|0
1641802690000|2022-01-10 08:18:10|87.48|85.48|87.59|85.59|87.59|85.59|87.48|85.48|0
1641802700000|2022-01-10 08:18:20|87.48|85.48|87.38|85.38|87.48|85.48|87.28|85.28|0
1641802710000|2022-01-10 08:18:30|87.48|85.48|87.38|85.38|87.48|85.48|87.38|85.38|0
1641802720000|2022-01-10 08:18:40|87.48|85.48|87.38|85.38|87.48|85.48|87.28|85.28|0
1641802730000|2022-01-10 08:18:50|87.18|85.18|87.18|85.18|87.18|85.18|87.08|85.08|0
1641802740000|2022-01-10 08:19:00|87.08|85.08|87.08|85.08|87.08|85.08|87.08|85.08|0
1641802750000|2022-01-10 08:19:10|86.97|84.97|86.87|84.87|86.97|84.97|86.87|84.87|0
1641802760000|2022-01-10 08:19:20|86.97|84.97|86.77|84.77|86.97|84.97|86.77|84.77|0
1641802770000|2022-01-10 08:19:30|86.87|84.87|86.57|84.57|86.87|84.87|86.57|84.57|0
1641802780000|2022-01-10 08:19:40|86.67|84.67|86.77|84.77|86.77|84.77|86.67|84.67|0
1641802790000|2022-01-10 08:19:50|86.97|84.97|86.97|84.97|86.97|84.97|86.97|84.97|0
1641802800000|2022-01-10 08:20:00|86.92|84.92|86.77|84.77|86.92|84.92|86.62|84.62|0
1641802810000|2022-01-10 08:20:10|86.87|84.87|86.97|84.97|86.97|84.97|86.87|84.87|0
1641802820000|2022-01-10 08:20:20|87.23|85.23|87.38|85.38|87.38|85.38|87.23|85.23|0
1641802840000|2022-01-10 08:20:40|87.43|85.43|87.28|85.28|87.43|85.43|87.28|85.28|0
1641802850000|2022-01-10 08:20:50|87.18|85.18|86.77|84.77|87.18|85.18|86.77|84.77|0
1641802860000|2022-01-10 08:21:00|86.87|84.87|86.77|84.77|86.87|84.87|86.77|84.77|0
1641802870000|2022-01-10 08:21:10|86.67|84.67|86.36|84.36|86.67|84.67|86.36|84.36|0
1641802880000|2022-01-10 08:21:20|86.57|84.57|86.26|84.26|86.67|84.67|86.26|84.26|0
1641802890000|2022-01-10 08:21:30|86.31|84.31|86.51|84.51|86.57|84.57|86.31|84.31|0
1641802900000|2022-01-10 08:21:40|86.46|84.46|86.36|84.36|86.46|84.46|86.36|84.36|0
1641802910000|2022-01-10 08:21:50|86.46|84.46|86.16|84.16|86.46|84.46|86.16|84.16|0
1641802920000|2022-01-10 08:22:00|86.36|84.36|86.16|84.16|86.36|84.36|86.06|84.06|0
1641802930000|2022-01-10 08:22:10|86.11|84.11|86.57|84.57|86.57|84.57|86.11|84.11|0
1641802940000|2022-01-10 08:22:20|86.36|84.36|86.36|84.36|86.36|84.36|86.26|84.26|0
1641802950000|2022-01-10 08:22:30|86.31|84.31|86.16|84.16|86.46|84.46|86.16|84.16|0
1641802960000|2022-01-10 08:22:40|86.26|84.26|85.86|83.86|86.26|84.26|85.86|83.86|0
1641802970000|2022-01-10 08:22:50|85.96|83.96|85.96|83.96|86.06|84.06|85.96|83.96|0
1641802980000|2022-01-10 08:23:00|85.76|83.76|85.76|83.76|85.76|83.76|85.55|83.55|0
1641802990000|2022-01-10 08:23:10|85.6|83.6|85.55|83.55|85.6|83.6|85.55|83.55|0
1641803000000|2022-01-10 08:23:20|85.86|83.86|85.96|83.96|86.06|84.06|85.86|83.86|0
1641803010000|2022-01-10 08:23:30|86.01|84.01|86.36|84.36|86.36|84.36|86.01|84.01|0
1641803020000|2022-01-10 08:23:40|86.31|84.31|86.51|84.51|86.51|84.51|86.26|84.26|0
1641803030000|2022-01-10 08:23:50|86.57|84.57|86.57|84.57|86.67|84.67|86.57|84.57|0
1641803040000|2022-01-10 08:24:00|86.56|84.56|86.77|84.77|86.77|84.77|86.56|84.56|0
1641803050000|2022-01-10 08:24:10|86.87|84.87|86.77|84.77|86.92|84.92|86.77|84.77|0
1641803060000|2022-01-10 08:24:20|86.87|84.87|86.77|84.77|86.87|84.87|86.67|84.67|0
1641803070000|2022-01-10 08:24:30|86.92|84.92|86.97|84.97|87.02|85.02|86.92|84.92|0
1641803080000|2022-01-10 08:24:40|87.07|85.07|87.17|85.17|87.28|85.28|87.07|85.07|0
1641803090000|2022-01-10 08:24:50|87.07|85.07|87.12|85.12|87.12|85.12|87.07|85.07|0
1641803100000|2022-01-10 08:25:00|87.28|85.28|87.38|85.38|87.48|85.48|87.28|85.28|0
1641803110000|2022-01-10 08:25:10|87.28|85.28|87.17|85.17|87.28|85.28|87.17|85.17|0
1641803120000|2022-01-10 08:25:20|86.92|84.92|86.56|84.56|86.92|84.92|86.56|84.56|0
1641803130000|2022-01-10 08:25:30|86.67|84.67|86.46|84.46|86.67|84.67|86.46|84.46|0
1641803140000|2022-01-10 08:25:40|86.36|84.36|86.16|84.16|86.36|84.36|86.16|84.16|0
1641803150000|2022-01-10 08:25:50|86.26|84.26|86.21|84.21|86.26|84.26|86.21|84.21|0
1641803160000|2022-01-10 08:26:00|86.16|84.16|86.16|84.16|86.16|84.16|86.06|84.06|0
1641803170000|2022-01-10 08:26:10|85.96|83.96|85.96|83.96|85.96|83.96|85.96|83.96|0
1641803180000|2022-01-10 08:26:20|86.16|84.16|86.46|84.46|86.46|84.46|86.16|84.16|0
1641803190000|2022-01-10 08:26:30|86.26|84.26|86.26|84.26|86.31|84.31|86.26|84.26|0
1641803200000|2022-01-10 08:26:40|86.46|84.46|85.96|83.96|86.46|84.46|85.96|83.96|0
1641803210000|2022-01-10 08:26:50|86|84|85.85|83.85|86|84|85.85|83.85|0
1641803220000|2022-01-10 08:27:00|85.96|83.96|86.56|84.56|86.56|84.56|85.85|83.85|0
1641803230000|2022-01-10 08:27:10|86.46|84.46|86.06|84.06|86.46|84.46|86.06|84.06|0
1641803240000|2022-01-10 08:27:20|86.11|84.11|86.51|84.51|86.51|84.51|86.11|84.11|0
1641803250000|2022-01-10 08:27:30|87.29|85.29|87.34|85.34|87.34|85.34|87.24|85.24|0
1641803260000|2022-01-10 08:27:40|87.54|85.54|87.44|85.44|87.54|85.54|87.44|85.44|0
1641803270000|2022-01-10 08:27:50|84.99|82.99|89.29|87.29|89.29|87.29|84.99|82.99|0
1641803280000|2022-01-10 08:28:00|89.49|87.49|89.7|87.7|89.7|87.7|89.49|87.49|0
1641803290000|2022-01-10 08:28:10|89.8|87.8|90.01|88.01|90.01|88.01|89.8|87.8|0
1641803300000|2022-01-10 08:28:20|89.23|87.23|89.33|87.33|89.33|87.33|89.23|87.23|0
1641803310000|2022-01-10 08:28:30|89.07|87.07|89.12|87.12|89.12|87.12|89.07|87.07|0
1641803320000|2022-01-10 08:28:40|89.23|87.23|89.23|87.23|89.23|87.23|89.23|87.23|0
1641803330000|2022-01-10 08:28:50|89.17|87.17|89.12|87.12|89.28|87.28|89.12|87.12|0
1641803340000|2022-01-10 08:29:00|88.92|86.92|88.92|86.92|88.92|86.92|88.71|86.71|0
1641803350000|2022-01-10 08:29:10|89.02|87.02|89.12|87.12|89.17|87.17|89.02|87.02|0
1641803360000|2022-01-10 08:29:20|89.28|87.28|89.23|87.23|89.28|87.28|89.12|87.12|0
1641803370000|2022-01-10 08:29:30|89.12|87.12|88.92|86.92|89.12|87.12|88.92|86.92|0
1641803380000|2022-01-10 08:29:40|89.02|87.02|89.02|87.02|89.02|87.02|88.92|86.92|0
1641803390000|2022-01-10 08:29:50|88.92|86.92|89.12|87.12|89.12|87.12|88.92|86.92|0
1641803400000|2022-01-10 08:30:00|89.02|87.02|88.71|86.71|89.02|87.02|88.71|86.71|0
1641803410000|2022-01-10 08:30:10|88.51|86.51|88.51|86.51|88.51|86.51|88.51|86.51|0
1641803420000|2022-01-10 08:30:20|88.41|86.41|88.3|86.3|88.41|86.41|88.3|86.3|0
1641803430000|2022-01-10 08:30:30|88.41|86.41|87.95|85.95|88.41|86.41|87.9|85.9|0
1641803440000|2022-01-10 08:30:40|88.1|86.1|88.1|86.1|88.1|86.1|87.95|85.95|0
1641803450000|2022-01-10 08:30:50|88|86|87.9|85.9|88|86|87.79|85.79|0
1641803460000|2022-01-10 08:31:00|87.69|85.69|87.79|85.79|87.79|85.79|87.69|85.69|0
1641803470000|2022-01-10 08:31:10|87.69|85.69|87.29|85.29|87.69|85.69|87.19|85.19|0
1641803480000|2022-01-10 08:31:20|87.19|85.19|87.39|85.39|87.39|85.39|87.19|85.19|0
1641803490000|2022-01-10 08:31:30|87.49|85.49|87.39|85.39|87.49|85.49|87.29|85.29|0
1641803500000|2022-01-10 08:31:40|87.49|85.49|87.39|85.39|87.49|85.49|87.39|85.39|0
1641803510000|2022-01-10 08:31:50|87.29|85.29|87.08|85.08|87.39|85.39|87.08|85.08|0
1641803520000|2022-01-10 08:32:00|87.19|85.19|87.19|85.19|87.23|85.23|87.19|85.19|0
1641803530000|2022-01-10 08:32:10|87.08|85.08|86.88|84.88|87.08|85.08|86.88|84.88|0
1641803540000|2022-01-10 08:32:20|87.03|85.03|87.29|85.29|87.29|85.29|87.03|85.03|0
1641803550000|2022-01-10 08:32:30|87.19|85.19|86.88|84.88|87.19|85.19|86.88|84.88|0
1641803560000|2022-01-10 08:32:40|86.78|84.78|87.08|85.08|87.08|85.08|86.78|84.78|0
1641803570000|2022-01-10 08:32:50|86.98|84.98|86.83|84.83|87.08|85.08|86.83|84.83|0
1641803580000|2022-01-10 08:33:00|86.78|84.78|86.98|84.98|86.98|84.98|86.78|84.78|0
1641803590000|2022-01-10 08:33:10|86.88|84.88|86.88|84.88|86.88|84.88|86.78|84.78|0
1641803600000|2022-01-10 08:33:20|86.78|84.78|86.88|84.88|86.98|84.98|86.78|84.78|0
1641803610000|2022-01-10 08:33:30|86.78|84.78|87.08|85.08|87.08|85.08|86.78|84.78|0
1641803620000|2022-01-10 08:33:40|86.98|84.98|86.98|84.98|86.98|84.98|86.93|84.93|0
1641803630000|2022-01-10 08:33:50|87.08|85.08|86.98|84.98|87.08|85.08|86.88|84.88|0
1641803640000|2022-01-10 08:34:00|86.93|84.93|87.03|85.03|87.03|85.03|86.88|84.88|0
1641803650000|2022-01-10 08:34:10|86.88|84.88|86.68|84.68|86.88|84.88|86.68|84.68|0
1641803660000|2022-01-10 08:34:20|86.38|84.38|86.08|84.08|86.38|84.38|86.08|84.08|0
1641803670000|2022-01-10 08:34:30|85.98|83.98|86.18|84.18|86.18|84.18|85.98|83.98|0
1641803680000|2022-01-10 08:34:40|86.08|84.08|86.12|84.12|86.18|84.18|86.08|84.08|0
1641803690000|2022-01-10 08:34:50|86.08|84.08|85.87|83.87|86.08|84.08|85.82|83.82|0
1641803700000|2022-01-10 08:35:00|86.08|84.08|85.77|83.77|86.08|84.08|85.77|83.77|0
1641803710000|2022-01-10 08:35:10|85.67|83.67|86.12|84.12|86.12|84.12|85.67|83.67|0
1641803720000|2022-01-10 08:35:20|85.77|83.77|85.62|83.62|85.77|83.77|85.62|83.62|0
1641803730000|2022-01-10 08:35:30|85.57|83.57|85.47|83.47|85.57|83.57|85.47|83.47|0
1641803740000|2022-01-10 08:35:40|85.62|83.62|85.67|83.67|85.67|83.67|85.57|83.57|0
1641803750000|2022-01-10 08:35:50|85.57|83.57|85.57|83.57|85.57|83.57|85.37|83.37|0
1641803760000|2022-01-10 08:36:00|85.47|83.47|85.08|83.08|85.47|83.47|85.08|83.08|0
1641803770000|2022-01-10 08:36:10|84.98|82.98|84.48|82.48|85.08|83.08|84.48|82.48|0
1641803780000|2022-01-10 08:36:20|84.38|82.38|84.48|82.48|84.48|82.48|84.38|82.38|0
1641803790000|2022-01-10 08:36:30|84.68|82.68|84.48|82.48|84.68|82.68|84.33|82.33|0
1641803800000|2022-01-10 08:36:40|84.53|82.53|84.48|82.48|84.58|82.58|84.48|82.48|0
1641803810000|2022-01-10 08:36:50|84.38|82.38|84.68|82.68|84.68|82.68|84.38|82.38|0
1641803820000|2022-01-10 08:37:00|84.88|82.88|84.88|82.88|84.88|82.88|84.48|82.48|0
1641803830000|2022-01-10 08:37:10|84.82|82.82|84.58|82.58|84.82|82.82|84.58|82.58|0
1641803840000|2022-01-10 08:37:20|84.48|82.48|84.38|82.38|84.48|82.48|84.28|82.28|0
1641803850000|2022-01-10 08:37:30|84.18|82.18|84.28|82.28|84.28|82.28|84.18|82.18|0
1641803860000|2022-01-10 08:37:40|84.18|82.18|84.53|82.53|84.58|82.58|84.18|82.18|0
1641803870000|2022-01-10 08:37:50|84.38|82.38|84.68|82.68|84.68|82.68|84.38|82.38|0
1641803880000|2022-01-10 08:38:00|84.48|82.48|84.78|82.78|84.78|82.78|84.48|82.48|0
1641803890000|2022-01-10 08:38:10|84.68|82.68|84.68|82.68|84.68|82.68|84.58|82.58|0
1641803900000|2022-01-10 08:38:20|84.72|82.72|84.68|82.68|84.72|82.72|84.58|82.58|0
1641803910000|2022-01-10 08:38:30|84.58|82.58|84.97|82.97|85.07|83.07|84.58|82.58|0
1641803920000|2022-01-10 08:38:40|85.07|83.07|84.68|82.68|85.07|83.07|84.68|82.68|0
1641803930000|2022-01-10 08:38:50|84.78|82.78|84.87|82.87|84.87|82.87|84.78|82.78|0
1641803940000|2022-01-10 08:39:00|84.97|82.97|85.17|83.17|85.27|83.27|84.97|82.97|0
1641803950000|2022-01-10 08:39:10|85.27|83.27|85.07|83.07|85.27|83.27|85.07|83.07|0
1641803960000|2022-01-10 08:39:20|85.12|83.12|84.87|82.87|85.12|83.12|84.68|82.68|0
1641803970000|2022-01-10 08:39:30|84.78|82.78|84.82|82.82|84.82|82.82|84.77|82.77|0
1641803980000|2022-01-10 08:39:40|84.77|82.77|84.77|82.77|84.77|82.77|84.58|82.58|0
1641803990000|2022-01-10 08:39:50|84.87|82.87|84.77|82.77|84.87|82.87|84.77|82.77|0
1641804000000|2022-01-10 08:40:00|84.72|82.72|84.77|82.77|84.77|82.77|84.68|82.68|0
1641804010000|2022-01-10 08:40:10|84.68|82.68|84.87|82.87|84.87|82.87|84.68|82.68|0
1641804020000|2022-01-10 08:40:20|84.97|82.97|85.27|83.27|85.27|83.27|84.97|82.97|0
1641804030000|2022-01-10 08:40:30|85.37|83.37|85.07|83.07|85.37|83.37|85.07|83.07|0
1641804040000|2022-01-10 08:40:40|85.17|83.17|84.67|82.67|85.17|83.17|84.67|82.67|0
1641804050000|2022-01-10 08:40:50|84.77|82.77|84.38|82.38|84.77|82.77|84.38|82.38|0
1641804060000|2022-01-10 08:41:00|84.48|82.48|84.67|82.67|84.67|82.67|84.38|82.38|0
1641804070000|2022-01-10 08:41:10|84.58|82.58|84.58|82.58|84.58|82.58|84.38|82.38|0
1641804080000|2022-01-10 08:41:20|84.67|82.67|84.48|82.48|84.67|82.67|84.48|82.48|0
1641804090000|2022-01-10 08:41:30|84.58|82.58|84.18|82.18|84.58|82.58|84.18|82.18|0
1641804100000|2022-01-10 08:41:40|84.23|82.23|84.13|82.13|84.23|82.23|84.08|82.08|0
1641804110000|2022-01-10 08:41:50|82.56|80.56|83.16|81.16|83.16|81.16|82.56|80.56|0
1641804120000|2022-01-10 08:42:00|83.06|81.06|84.7|82.7|84.7|82.7|83.06|81.06|0
1641804130000|2022-01-10 08:42:10|84.6|82.6|84.5|82.5|84.6|82.6|84.5|82.5|0
1641804140000|2022-01-10 08:42:20|84.55|82.55|84.5|82.5|84.55|82.55|84.5|82.5|0
1641804150000|2022-01-10 08:42:30|84.3|82.3|84.4|82.4|84.6|82.6|84.3|82.3|0
1641804160000|2022-01-10 08:42:40|84.5|82.5|84.55|82.55|84.55|82.55|84.5|82.5|0
1641804170000|2022-01-10 08:42:50|84.6|82.6|84.8|82.8|84.8|82.8|84.6|82.6|0
1641804180000|2022-01-10 08:43:00|84.7|82.7|84.3|82.3|84.7|82.7|84.3|82.3|0
1641804190000|2022-01-10 08:43:10|84.4|82.4|84.4|82.4|84.4|82.4|84.25|82.25|0
1641804200000|2022-01-10 08:43:20|84.45|82.45|84.4|82.4|84.5|82.5|84.4|82.4|0
1641804210000|2022-01-10 08:43:30|84.3|82.3|84.25|82.25|84.4|82.4|84.25|82.25|0
1641804220000|2022-01-10 08:43:40|84.2|82.2|84.3|82.3|84.3|82.3|84.2|82.2|0
1641804230000|2022-01-10 08:43:50|84.5|82.5|84.54|82.54|84.54|82.54|84.4|82.4|0
1641804240000|2022-01-10 08:44:00|84.6|82.6|84.6|82.6|84.64|82.64|84.6|82.6|0
1641804250000|2022-01-10 08:44:10|84.7|82.7|84.99|82.99|84.99|82.99|84.7|82.7|0
1641804260000|2022-01-10 08:44:20|84.79|82.79|84.79|82.79|84.79|82.79|84.64|82.64|0
1641804270000|2022-01-10 08:44:30|84.89|82.89|84.99|82.99|84.99|82.99|84.89|82.89|0
1641804280000|2022-01-10 08:44:40|85.09|83.09|85.19|83.19|85.19|83.19|85.09|83.09|0
1641804290000|2022-01-10 08:44:50|85.29|83.29|85.39|83.39|85.39|83.39|85.29|83.29|0
1641804300000|2022-01-10 08:45:00|85.49|83.49|85.49|83.49|85.49|83.49|85.39|83.39|0
1641804310000|2022-01-10 08:45:10|84.89|82.89|84.79|82.79|84.89|82.89|84.6|82.6|0
1641804320000|2022-01-10 08:45:20|84.89|82.89|84.79|82.79|84.99|82.99|84.79|82.79|0
1641804330000|2022-01-10 08:45:30|84.69|82.69|84.74|82.74|84.74|82.74|84.69|82.69|0
1641804340000|2022-01-10 08:45:40|84.69|82.69|84.69|82.69|84.69|82.69|84.5|82.5|0
1641804350000|2022-01-10 08:45:50|84.59|82.59|84.4|82.4|84.59|82.59|84.15|82.15|0
1641804360000|2022-01-10 08:46:00|84.5|82.5|84.2|82.2|84.5|82.5|84.2|82.2|0
1641804370000|2022-01-10 08:46:10|84.3|82.3|84.25|82.25|84.3|82.3|84.2|82.2|0
1641804380000|2022-01-10 08:46:20|84.1|82.1|84|82|84.1|82.1|84|82|0
1641804390000|2022-01-10 08:46:30|83.9|81.9|84|82|84|82|83.9|81.9|0
1641804400000|2022-01-10 08:46:40|84.1|82.1|84.54|82.54|84.54|82.54|84.1|82.1|0
1641804410000|2022-01-10 08:46:50|84.49|82.49|84.59|82.59|84.69|82.69|84.49|82.49|0
1641804420000|2022-01-10 08:47:00|84.69|82.69|84.69|82.69|84.69|82.69|84.49|82.49|0
1641804430000|2022-01-10 08:47:10|84.79|82.79|84.79|82.79|84.89|82.89|84.69|82.69|0
1641804440000|2022-01-10 08:47:20|84.69|82.69|84.74|82.74|84.79|82.79|84.69|82.69|0
1641804450000|2022-01-10 08:47:30|84.89|82.89|84.99|82.99|84.99|82.99|84.89|82.89|0
1641804460000|2022-01-10 08:47:40|85.09|83.09|85.19|83.19|85.19|83.19|85.09|83.09|0
1641804470000|2022-01-10 08:47:50|85.24|83.24|85.49|83.49|85.49|83.49|85.19|83.19|0
1641804480000|2022-01-10 08:48:00|85.29|83.29|85.14|83.14|85.29|83.29|84.99|82.99|0
1641804490000|2022-01-10 08:48:10|85.04|83.04|84.89|82.89|85.04|83.04|84.89|82.89|0
1641804500000|2022-01-10 08:48:20|84.94|82.94|85.09|83.09|85.09|83.09|84.89|82.89|0
1641804510000|2022-01-10 08:48:30|84.99|82.99|84.99|82.99|84.99|82.99|84.99|82.99|0
1641804520000|2022-01-10 08:48:40|85.19|83.19|85.29|83.29|85.29|83.29|85.19|83.19|0
1641804530000|2022-01-10 08:48:50|85.39|83.39|85.39|83.39|85.49|83.49|85.39|83.39|0
1641804540000|2022-01-10 08:49:00|85.49|83.49|85.79|83.79|85.79|83.79|85.49|83.49|0
1641804550000|2022-01-10 08:49:10|85.59|83.59|85.89|83.89|85.89|83.89|85.59|83.59|0
1641804560000|2022-01-10 08:49:20|85.99|83.99|85.99|83.99|85.99|83.99|85.94|83.94|0
1641804570000|2022-01-10 08:49:30|85.89|83.89|86.09|84.09|86.09|84.09|85.89|83.89|0
1641804580000|2022-01-10 08:49:40|86.19|84.19|86.09|84.09|86.29|84.29|86.09|84.09|0
1641804590000|2022-01-10 08:49:50|85.99|83.99|86.09|84.09|86.09|84.09|85.99|83.99|0
1641804600000|2022-01-10 08:50:00|85.89|83.89|85.69|83.69|85.99|83.99|85.69|83.69|0
1641804610000|2022-01-10 08:50:10|85.84|83.84|86.19|84.19|86.19|84.19|85.84|83.84|0
1641804620000|2022-01-10 08:50:20|86.24|84.24|86.39|84.39|86.39|84.39|86.19|84.19|0
1641804630000|2022-01-10 08:50:30|86.49|84.49|86.39|84.39|86.49|84.49|86.39|84.39|0
1641804640000|2022-01-10 08:50:40|86.49|84.49|86.44|84.44|86.49|84.49|86.39|84.39|0
1641804650000|2022-01-10 08:50:50|86.39|84.39|86.19|84.19|86.39|84.39|86.19|84.19|0
1641804660000|2022-01-10 08:51:00|85.99|83.99|86.14|84.14|86.14|84.14|85.99|83.99|0
1641804670000|2022-01-10 08:51:10|85.99|83.99|85.69|83.69|85.99|83.99|85.69|83.69|0
1641804680000|2022-01-10 08:51:20|85.59|83.59|85.49|83.49|85.59|83.59|85.49|83.49|0
1641804690000|2022-01-10 08:51:30|85.59|83.59|85.59|83.59|85.64|83.64|85.59|83.59|0
1641804700000|2022-01-10 08:51:40|85.49|83.49|85.49|83.49|85.59|83.59|85.49|83.49|0
1641804710000|2022-01-10 08:51:50|85.39|83.39|85.39|83.39|85.49|83.49|85.39|83.39|0
1641804720000|2022-01-10 08:52:00|85.34|83.34|85.29|83.29|85.34|83.34|85.29|83.29|0
1641804730000|2022-01-10 08:52:10|85.19|83.19|85.39|83.39|85.39|83.39|85.19|83.19|0
1641804740000|2022-01-10 08:52:20|85.34|83.34|85.09|83.09|85.34|83.34|85.09|83.09|0
1641804750000|2022-01-10 08:52:30|84.99|82.99|84.99|82.99|84.99|82.99|84.99|82.99|0
1641804760000|2022-01-10 08:52:40|85.09|83.09|85.09|83.09|85.09|83.09|84.99|82.99|0
1641804770000|2022-01-10 08:52:50|84.99|82.99|84.99|82.99|85.04|83.04|84.99|82.99|0
1641804780000|2022-01-10 08:53:00|84.89|82.89|85.19|83.19|85.19|83.19|84.89|82.89|0
1641804790000|2022-01-10 08:53:10|85.14|83.14|85.39|83.39|85.39|83.39|84.99|82.99|0
1641804800000|2022-01-10 08:53:20|85.59|83.59|85.89|83.89|85.89|83.89|85.59|83.59|0
1641804810000|2022-01-10 08:53:30|85.99|83.99|86.09|84.09|86.19|84.19|85.99|83.99|0
1641804820000|2022-01-10 08:53:40|86.19|84.19|87.22|85.22|87.22|85.22|86.14|84.14|0
1641804830000|2022-01-10 08:53:50|87.12|85.12|87.33|85.33|87.33|85.33|87.12|85.12|0
1641804840000|2022-01-10 08:54:00|87.22|85.22|87.47|85.47|87.47|85.47|87.22|85.22|0
1641804850000|2022-01-10 08:54:10|86.7|84.7|86.45|84.45|86.7|84.7|86.45|84.45|0
1641804860000|2022-01-10 08:54:20|86.25|84.25|86.45|84.45|86.45|84.45|86.25|84.25|0
1641804870000|2022-01-10 08:54:30|86.55|84.55|86.55|84.55|86.55|84.55|86.45|84.45|0
1641804880000|2022-01-10 08:54:40|86.5|84.5|86.35|84.35|86.5|84.5|86.25|84.25|0
1641804890000|2022-01-10 08:54:50|86.15|84.15|86.25|84.25|86.25|84.25|86.15|84.15|0
1641804900000|2022-01-10 08:55:00|86.35|84.35|86.35|84.35|86.35|84.35|86.25|84.25|0
1641804910000|2022-01-10 08:55:10|86.45|84.45|86.05|84.05|86.45|84.45|86.05|84.05|0
1641804920000|2022-01-10 08:55:20|86.15|84.15|86.35|84.35|86.35|84.35|86.15|84.15|0
1641804930000|2022-01-10 08:55:30|86.25|84.25|86.3|84.3|86.3|84.3|86.15|84.15|0
1641804940000|2022-01-10 08:55:40|86.25|84.25|86.15|84.15|86.25|84.25|86.05|84.05|0
1641804950000|2022-01-10 08:55:50|86.05|84.05|85.9|83.9|86.05|84.05|85.85|83.85|0
1641804960000|2022-01-10 08:56:00|85.85|83.85|86.35|84.35|86.35|84.35|85.85|83.85|0
1641804970000|2022-01-10 08:56:10|86.65|84.65|86.75|84.75|86.75|84.75|86.5|84.5|0
1641804980000|2022-01-10 08:56:20|86.55|84.55|86.75|84.75|86.75|84.75|86.55|84.55|0
1641804990000|2022-01-10 08:56:30|86.85|84.85|87.3|85.3|87.3|85.3|86.85|84.85|0
1641805000000|2022-01-10 08:56:40|87.26|85.26|87.15|85.15|87.26|85.26|87.15|85.15|0
1641805010000|2022-01-10 08:56:50|87.25|85.25|87.25|85.25|87.25|85.25|87.25|85.25|0
1641805020000|2022-01-10 08:57:00|87.36|85.36|87.25|85.25|87.36|85.36|87.25|85.25|0
1641805030000|2022-01-10 08:57:10|87.3|85.3|87.46|85.46|87.56|85.56|87.3|85.3|0
1641805040000|2022-01-10 08:57:20|87.66|85.66|87.76|85.76|87.76|85.76|87.66|85.66|0
1641805050000|2022-01-10 08:57:30|87.86|85.86|88.07|86.07|88.07|86.07|87.86|85.86|0
1641805060000|2022-01-10 08:57:40|88.01|86.01|88.07|86.07|88.07|86.07|88.01|86.01|0
1641805070000|2022-01-10 08:57:50|88.17|86.17|88.37|86.37|88.37|86.37|88.17|86.17|0
1641805080000|2022-01-10 08:58:00|88.17|86.17|88.17|86.17|88.17|86.17|88.11|86.11|0
1641805090000|2022-01-10 08:58:10|88.27|86.27|88.27|86.27|88.47|86.47|88.27|86.27|0
1641805100000|2022-01-10 08:58:20|88.17|86.17|88.37|86.37|88.37|86.37|88.17|86.17|0
1641805110000|2022-01-10 08:58:30|88.47|86.47|88.52|86.52|88.68|86.68|88.47|86.47|0
1641805120000|2022-01-10 08:58:40|88.47|86.47|88.47|86.47|88.47|86.47|88.32|86.32|0
1641805130000|2022-01-10 08:58:50|88.32|86.32|88.17|86.17|88.32|86.32|88.17|86.17|0
1641805140000|2022-01-10 08:59:00|88.22|86.22|88.06|86.06|88.22|86.22|88.06|86.06|0
1641805150000|2022-01-10 08:59:10|88.22|86.22|88.47|86.47|88.47|86.47|88.17|86.17|0
1641805160000|2022-01-10 08:59:20|88.37|86.37|88.27|86.27|88.37|86.37|88.27|86.27|0
1641805170000|2022-01-10 08:59:30|88.17|86.17|87.96|85.96|88.17|86.17|87.96|85.96|0
1641805180000|2022-01-10 08:59:40|87.76|85.76|87.86|85.86|87.86|85.86|87.76|85.76|0
1641805190000|2022-01-10 08:59:50|87.76|85.76|87.81|85.81|87.86|85.86|87.76|85.76|0
1641805200000|2022-01-10 09:00:00|87.86|85.86|88.27|86.27|88.27|86.27|87.86|85.86|0
1641805210000|2022-01-10 09:00:10|88.32|86.32|88.27|86.27|88.32|86.32|88.17|86.17|0
1641805220000|2022-01-10 09:00:20|88.17|86.17|88.17|86.17|88.27|86.27|88.11|86.11|0
1641805230000|2022-01-10 09:00:30|88.27|86.27|88.37|86.37|88.37|86.37|88.27|86.27|0
1641805240000|2022-01-10 09:00:40|88.27|86.27|88.27|86.27|88.37|86.37|88.27|86.27|0
1641805250000|2022-01-10 09:00:50|88.17|86.17|88.17|86.17|88.17|86.17|88.17|86.17|0
1641805260000|2022-01-10 09:01:00|88.11|86.11|88.57|86.57|88.57|86.57|88.11|86.11|0
1641805270000|2022-01-10 09:01:10|88.68|86.68|88.57|86.57|88.68|86.68|88.57|86.57|0
1641805280000|2022-01-10 09:01:20|88.68|86.68|88.52|86.52|88.68|86.68|88.52|86.52|0
1641805290000|2022-01-10 09:01:30|88.57|86.57|88.88|86.88|88.88|86.88|88.42|86.42|0
1641805300000|2022-01-10 09:01:40|88.93|86.93|88.83|86.83|88.98|86.98|88.78|86.78|0
1641805310000|2022-01-10 09:01:50|88.78|86.78|88.57|86.57|88.78|86.78|88.37|86.37|0
1641805320000|2022-01-10 09:02:00|88.47|86.47|88.37|86.37|88.57|86.57|88.37|86.37|0
1641805330000|2022-01-10 09:02:10|88.47|86.47|88.37|86.37|88.47|86.47|88.37|86.37|0
1641805340000|2022-01-10 09:02:20|88.32|86.32|88.37|86.37|88.37|86.37|88.32|86.32|0
1641805350000|2022-01-10 09:02:30|88.47|86.47|88.67|86.67|88.67|86.67|88.47|86.47|0
1641805360000|2022-01-10 09:02:40|88.37|86.37|88.16|86.16|88.42|86.42|88.16|86.16|0
1641805370000|2022-01-10 09:02:50|88.27|86.27|88.37|86.37|88.37|86.37|88.27|86.27|0
1641805380000|2022-01-10 09:03:00|88.27|86.27|88.47|86.47|88.47|86.47|88.27|86.27|0
1641805390000|2022-01-10 09:03:10|88.37|86.37|88.67|86.67|88.67|86.67|88.37|86.37|0
1641805400000|2022-01-10 09:03:20|88.62|86.62|88.98|86.98|88.98|86.98|88.62|86.62|0
1641805410000|2022-01-10 09:03:30|89.08|87.08|88.88|86.88|89.08|87.08|88.88|86.88|0
1641805420000|2022-01-10 09:03:40|88.57|86.57|88.37|86.37|88.57|86.57|88.37|86.37|0
1641805430000|2022-01-10 09:03:50|88.47|86.47|88.37|86.37|88.47|86.47|88.37|86.37|0
1641805440000|2022-01-10 09:04:00|88.57|86.57|88.42|86.42|88.57|86.57|88.42|86.42|0
1641805450000|2022-01-10 09:04:10|88.37|86.37|88.27|86.27|88.37|86.37|88.27|86.27|0
1641805460000|2022-01-10 09:04:20|88.16|86.16|88.16|86.16|88.16|86.16|88.16|86.16|0
1641805470000|2022-01-10 09:04:30|88.06|86.06|87.76|85.76|88.06|86.06|87.76|85.76|0
1641805480000|2022-01-10 09:04:40|87.7|85.7|87.96|85.96|87.96|85.96|87.7|85.7|0
1641805490000|2022-01-10 09:04:50|87.76|85.76|87.45|85.45|87.76|85.76|87.45|85.45|0
1641805500000|2022-01-10 09:05:00|87.55|85.55|88.06|86.06|88.06|86.06|87.55|85.55|0
1641805510000|2022-01-10 09:05:10|88.01|86.01|88.37|86.37|88.37|86.37|88.01|86.01|0
1641805520000|2022-01-10 09:05:20|88.26|86.26|88.47|86.47|88.47|86.47|88.26|86.26|0
1641805530000|2022-01-10 09:05:30|88.37|86.37|88.72|86.72|88.72|86.72|88.37|86.37|0
1641805540000|2022-01-10 09:05:40|88.77|86.77|88.11|86.11|88.77|86.77|88.11|86.11|0
1641805550000|2022-01-10 09:05:50|88.16|86.16|88.31|86.31|88.31|86.31|88.16|86.16|0
1641805560000|2022-01-10 09:06:00|88.37|86.37|88.47|86.47|88.57|86.57|88.37|86.37|0
1641805570000|2022-01-10 09:06:10|88.57|86.57|88.67|86.67|88.67|86.67|88.57|86.57|0
1641805580000|2022-01-10 09:06:20|88.77|86.77|88.88|86.88|88.88|86.88|88.67|86.67|0
1641805590000|2022-01-10 09:06:30|88.98|86.98|88.77|86.77|88.98|86.98|88.77|86.77|0
1641805600000|2022-01-10 09:06:40|88.88|86.88|89.18|87.18|89.18|87.18|88.88|86.88|0
1641805610000|2022-01-10 09:06:50|89.13|87.13|89.39|87.39|89.39|87.39|89.13|87.13|0
1641805620000|2022-01-10 09:07:00|89.34|87.34|89.29|87.29|89.59|87.59|89.18|87.18|0
1641805630000|2022-01-10 09:07:10|89.7|87.7|90.01|88.01|90.01|88.01|89.7|87.7|0
1641805640000|2022-01-10 09:07:20|89.9|87.9|90.21|88.21|90.21|88.21|89.9|87.9|0
1641805650000|2022-01-10 09:07:30|90.11|88.11|89.8|87.8|90.11|88.11|89.7|87.7|0
1641805660000|2022-01-10 09:07:40|89.9|87.9|89.7|87.7|89.9|87.9|89.7|87.7|0
1641805670000|2022-01-10 09:07:50|89.75|87.75|89.8|87.8|89.9|87.9|89.75|87.75|0
1641805680000|2022-01-10 09:08:00|89.75|87.75|89.59|87.59|89.8|87.8|89.59|87.59|0
1641805690000|2022-01-10 09:08:10|89.29|87.29|89.39|87.39|89.39|87.39|89.29|87.29|0
1641805700000|2022-01-10 09:08:20|89.29|87.29|89.29|87.29|89.39|87.39|89.18|87.18|0
1641805710000|2022-01-10 09:08:30|89.18|87.18|89.29|87.29|89.29|87.29|89.18|87.18|0
1641805720000|2022-01-10 09:08:40|89.18|87.18|89.29|87.29|89.29|87.29|89.18|87.18|0
1641805730000|2022-01-10 09:08:50|89.23|87.23|89.08|87.08|89.23|87.23|89.03|87.03|0
1641805740000|2022-01-10 09:09:00|89.29|87.29|89.29|87.29|89.44|87.44|89.29|87.29|0
1641805750000|2022-01-10 09:09:10|89.39|87.39|89.29|87.29|89.39|87.39|89.18|87.18|0
1641805760000|2022-01-10 09:09:20|89.39|87.39|89.33|87.33|89.39|87.39|89.33|87.33|0
1641805770000|2022-01-10 09:09:30|89.28|87.28|89.33|87.33|89.39|87.39|89.28|87.28|0
1641805780000|2022-01-10 09:09:40|89.39|87.39|89.49|87.49|89.49|87.49|89.39|87.39|0
1641805790000|2022-01-10 09:09:50|89.44|87.44|89.7|87.7|89.7|87.7|89.44|87.44|0
1641805800000|2022-01-10 09:10:00|89.08|87.08|89.33|87.33|89.39|87.39|89.08|87.08|0
1641805810000|2022-01-10 09:10:10|89.39|87.39|89.39|87.39|89.39|87.39|89.39|87.39|0
1641805820000|2022-01-10 09:10:20|89.18|87.18|89.39|87.39|89.39|87.39|89.18|87.18|0
1641805830000|2022-01-10 09:10:30|89.49|87.49|89.33|87.33|89.49|87.49|89.28|87.28|0
1641805840000|2022-01-10 09:10:40|89.28|87.28|89.23|87.23|89.28|87.28|89.23|87.23|0
1641805850000|2022-01-10 09:10:50|89.18|87.18|89.49|87.49|89.59|87.59|89.18|87.18|0
1641805860000|2022-01-10 09:11:00|89.59|87.59|89.7|87.7|89.7|87.7|89.59|87.59|0
1641805870000|2022-01-10 09:11:10|89.8|87.8|90|88|90|88|89.8|87.8|0
1641805880000|2022-01-10 09:11:20|90.21|88.21|90.21|88.21|90.21|88.21|90.16|88.16|0
1641805890000|2022-01-10 09:11:30|90.11|88.11|89.8|87.8|90.11|88.11|89.8|87.8|0
1641805900000|2022-01-10 09:11:40|89.69|87.69|89.49|87.49|89.8|87.8|89.49|87.49|0
1641805910000|2022-01-10 09:11:50|89.59|87.59|89.59|87.59|89.59|87.59|89.59|87.59|0
1641805920000|2022-01-10 09:12:00|89.69|87.69|89.64|87.64|89.69|87.69|89.59|87.59|0
1641805930000|2022-01-10 09:12:10|89.9|87.9|89.69|87.69|89.9|87.9|89.69|87.69|0
1641805940000|2022-01-10 09:12:20|89.8|87.8|89.69|87.69|89.8|87.8|89.69|87.69|0
1641805950000|2022-01-10 09:12:30|89.9|87.9|89.9|87.9|90|88|89.9|87.9|0
1641805960000|2022-01-10 09:12:40|89.8|87.8|89.49|87.49|89.8|87.8|89.49|87.49|0
1641805970000|2022-01-10 09:12:50|89.54|87.54|89.39|87.39|89.54|87.54|89.39|87.39|0
1641805980000|2022-01-10 09:13:00|89.28|87.28|89.18|87.18|89.33|87.33|89.18|87.18|0
1641805990000|2022-01-10 09:13:10|89.33|87.33|89.59|87.59|89.69|87.69|89.33|87.33|0
1641806000000|2022-01-10 09:13:20|89.69|87.69|89.59|87.59|89.69|87.69|89.59|87.59|0
1641806010000|2022-01-10 09:13:30|89.49|87.49|89.39|87.39|89.49|87.49|89.39|87.39|0
1641806020000|2022-01-10 09:13:40|89.13|87.13|89.08|87.08|89.18|87.18|89.08|87.08|0
1641806030000|2022-01-10 09:13:50|89.18|87.18|89.18|87.18|89.18|87.18|89.13|87.13|0
1641806040000|2022-01-10 09:14:00|89.23|87.23|89.38|87.38|89.43|87.43|89.23|87.23|0
1641806050000|2022-01-10 09:14:10|89.49|87.49|89.18|87.18|89.49|87.49|89.18|87.18|0
1641806060000|2022-01-10 09:14:20|89.38|87.38|89.28|87.28|89.43|87.43|89.28|87.28|0
1641806070000|2022-01-10 09:14:30|89.38|87.38|89.33|87.33|89.38|87.38|89.33|87.33|0
1641806080000|2022-01-10 09:14:40|89.23|87.23|88.92|86.92|89.23|87.23|88.92|86.92|0
1641806090000|2022-01-10 09:14:50|88.97|86.97|89.08|87.08|89.08|87.08|88.97|86.97|0
1641806100000|2022-01-10 09:15:00|89.18|87.18|89.74|87.74|89.74|87.74|89.18|87.18|0
1641806110000|2022-01-10 09:15:10|89.8|87.8|89.9|87.9|89.9|87.9|89.8|87.8|0
1641806120000|2022-01-10 09:15:20|90.05|88.05|90.21|88.21|90.21|88.21|90.05|88.05|0
1641806130000|2022-01-10 09:15:30|90.11|88.11|90.1|88.1|90.21|88.21|90.1|88.1|0
1641806140000|2022-01-10 09:15:40|90|88|90|88|90.1|88.1|90|88|0
1641806150000|2022-01-10 09:15:50|90.21|88.21|90|88|90.21|88.21|90|88|0
1641806160000|2022-01-10 09:16:00|89.95|87.95|89.95|87.95|89.95|87.95|89.95|87.95|0
1641806170000|2022-01-10 09:16:10|90|88|90|88|90|88|89.8|87.8|0
1641806180000|2022-01-10 09:16:20|89.9|87.9|89.79|87.79|90|88|89.79|87.79|0
1641806190000|2022-01-10 09:16:30|89.69|87.69|89.69|87.69|89.79|87.79|89.69|87.69|0
1641806200000|2022-01-10 09:16:40|89.79|87.79|89.79|87.79|89.79|87.79|89.69|87.69|0
1641806210000|2022-01-10 09:16:50|89.74|87.74|89.69|87.69|89.79|87.79|89.54|87.54|0
1641806220000|2022-01-10 09:17:00|89.79|87.79|89.84|87.84|89.84|87.84|89.59|87.59|0
1641806230000|2022-01-10 09:17:10|89.9|87.9|89.79|87.79|90|88|89.79|87.79|0
1641806240000|2022-01-10 09:17:20|89.9|87.9|90.21|88.21|90.21|88.21|89.9|87.9|0
1641806250000|2022-01-10 09:17:30|90.1|88.1|90|88|90.1|88.1|89.9|87.9|0
1641806260000|2022-01-10 09:17:40|90.1|88.1|90.15|88.15|90.21|88.21|90.1|88.1|0
1641806270000|2022-01-10 09:17:50|89.84|87.84|90.15|88.15|90.15|88.15|89.84|87.84|0
1641806280000|2022-01-10 09:18:00|90.1|88.1|89.9|87.9|90.1|88.1|89.9|87.9|0
1641806290000|2022-01-10 09:18:10|89.79|87.79|89.79|87.79|89.9|87.9|89.79|87.79|0
1641806300000|2022-01-10 09:18:20|89.9|87.9|90|88|90|88|89.9|87.9|0
1641806310000|2022-01-10 09:18:30|89.9|87.9|89.79|87.79|89.9|87.9|89.79|87.79|0
1641806340000|2022-01-10 09:19:00|89.9|87.9|89.9|87.9|89.9|87.9|89.9|87.9|0
1641806350000|2022-01-10 09:19:10|89.84|87.84|90|88|90|88|89.84|87.84|0
1641806360000|2022-01-10 09:19:20|89.9|87.9|89.9|87.9|90|88|89.9|87.9|0
1641806370000|2022-01-10 09:19:30|89.79|87.79|90.1|88.1|90.1|88.1|89.79|87.79|0
1641806380000|2022-01-10 09:19:40|90.21|88.21|90.1|88.1|90.21|88.21|90.1|88.1|0
1641806390000|2022-01-10 09:19:50|90|88|90.05|88.05|90.05|88.05|90|88|0
1641806400000|2022-01-10 09:20:00|90|88|90|88|90.1|88.1|90|88|0
1641806410000|2022-01-10 09:20:10|90.1|88.1|90.1|88.1|90.1|88.1|90.1|88.1|0
1641806420000|2022-01-10 09:20:20|90.21|88.21|90.25|88.25|90.31|88.31|90.21|88.21|0
1641806430000|2022-01-10 09:20:30|90.41|88.41|90.41|88.41|90.52|88.52|90.41|88.41|0
1641806440000|2022-01-10 09:20:40|90.31|88.31|90.41|88.41|90.41|88.41|90.31|88.31|0
1641806450000|2022-01-10 09:20:50|90.52|88.52|90.52|88.52|90.52|88.52|90.41|88.41|0
1641806460000|2022-01-10 09:21:00|90.2|88.2|90.31|88.31|90.31|88.31|90.2|88.2|0
1641806470000|2022-01-10 09:21:10|90.25|88.25|90.31|88.31|90.31|88.31|90.2|88.2|0
1641806480000|2022-01-10 09:21:20|90.2|88.2|90|88|90.2|88.2|90|88|0
1641806490000|2022-01-10 09:21:30|90.2|88.2|90.31|88.31|90.41|88.41|90.2|88.2|0
1641806500000|2022-01-10 09:21:40|90.2|88.2|90.41|88.41|90.41|88.41|90.2|88.2|0
1641806510000|2022-01-10 09:21:50|90.31|88.31|90.31|88.31|90.31|88.31|90.31|88.31|0
1641806520000|2022-01-10 09:22:00|90.41|88.41|90.31|88.31|90.41|88.41|90.31|88.31|0
1641806530000|2022-01-10 09:22:10|90.2|88.2|90.31|88.31|90.31|88.31|90.2|88.2|0
1641806540000|2022-01-10 09:22:20|90.41|88.41|90.46|88.46|90.46|88.46|90.41|88.41|0
1641806550000|2022-01-10 09:22:30|90.41|88.41|90.41|88.41|90.46|88.46|90.41|88.41|0
1641806560000|2022-01-10 09:22:40|90.51|88.51|90.41|88.41|90.51|88.51|90.41|88.41|0
1641806570000|2022-01-10 09:22:50|90.31|88.31|90.31|88.31|90.31|88.31|90.31|88.31|0
1641806580000|2022-01-10 09:23:00|90.36|88.36|90.72|88.72|90.72|88.72|90.36|88.36|0
1641806590000|2022-01-10 09:23:10|90.83|88.83|90.83|88.83|90.83|88.83|90.83|88.83|0
1641806600000|2022-01-10 09:23:20|90.62|88.62|90.51|88.51|90.72|88.72|90.51|88.51|0
1641806610000|2022-01-10 09:23:30|90.41|88.41|90.51|88.51|90.62|88.62|90.41|88.41|0
1641806620000|2022-01-10 09:23:40|90.36|88.36|90.2|88.2|90.36|88.36|90.2|88.2|0
1641806630000|2022-01-10 09:23:50|90.1|88.1|90|88|90.1|88.1|90|88|0
1641806640000|2022-01-10 09:24:00|90.2|88.2|90.2|88.2|90.2|88.2|90.1|88.1|0
1641806650000|2022-01-10 09:24:10|90.41|88.41|90.51|88.51|90.51|88.51|90.41|88.41|0
1641806660000|2022-01-10 09:24:20|90.62|88.62|90.72|88.72|90.72|88.72|90.62|88.62|0
1641806670000|2022-01-10 09:24:30|90.67|88.67|90.46|88.46|90.67|88.67|90.46|88.46|0
1641806680000|2022-01-10 09:24:40|90.36|88.36|90.41|88.41|90.41|88.41|90.36|88.36|0
1641806690000|2022-01-10 09:24:50|90.2|88.2|90.62|88.62|90.62|88.62|90.2|88.2|0
1641806700000|2022-01-10 09:25:00|90.51|88.51|90.62|88.62|90.67|88.67|90.51|88.51|0
1641806710000|2022-01-10 09:25:10|90.51|88.51|90.62|88.62|90.62|88.62|90.51|88.51|0
1641806720000|2022-01-10 09:25:20|90.51|88.51|90.62|88.62|90.62|88.62|90.51|88.51|0
1641806740000|2022-01-10 09:25:40|90.51|88.51|90.67|88.67|90.72|88.72|90.51|88.51|0
1641806750000|2022-01-10 09:25:50|91.03|89.03|90.93|88.93|91.03|89.03|90.87|88.87|0
1641806760000|2022-01-10 09:26:00|91.03|89.03|91.03|89.03|91.03|89.03|91.03|89.03|0
1641806770000|2022-01-10 09:26:10|91.14|89.14|91.24|89.24|91.24|89.24|91.14|89.14|0
1641806780000|2022-01-10 09:26:20|91.29|89.29|91.45|89.45|91.45|89.45|91.29|89.29|0
1641806790000|2022-01-10 09:26:30|91.24|89.24|91.14|89.14|91.24|89.24|91.14|89.14|0
1641806800000|2022-01-10 09:26:40|91.03|89.03|91.03|89.03|91.03|89.03|90.93|88.93|0
1641806810000|2022-01-10 09:26:50|90.93|88.93|90.87|88.87|90.93|88.93|90.77|88.77|0
1641806820000|2022-01-10 09:27:00|90.82|88.82|90.93|88.93|90.93|88.93|90.72|88.72|0
1641806830000|2022-01-10 09:27:10|90.82|88.82|90.82|88.82|90.82|88.82|90.72|88.72|0
1641806840000|2022-01-10 09:27:20|90.72|88.72|90.72|88.72|90.72|88.72|90.72|88.72|0
1641806850000|2022-01-10 09:27:30|90.77|88.77|90.93|88.93|90.93|88.93|90.77|88.77|0
1641806870000|2022-01-10 09:27:50|91.03|89.03|91.03|89.03|91.24|89.24|91.03|89.03|0
1641806880000|2022-01-10 09:28:00|91.13|89.13|91.13|89.13|91.13|89.13|91.03|89.03|0
1641806890000|2022-01-10 09:28:10|91.03|89.03|91.18|89.18|91.18|89.18|91.03|89.03|0
1641806900000|2022-01-10 09:28:20|91.13|89.13|91.13|89.13|91.13|89.13|91.13|89.13|0
1641806910000|2022-01-10 09:28:30|91.03|89.03|91.08|89.08|91.08|89.08|91.03|89.03|0
1641806920000|2022-01-10 09:28:40|91.18|89.18|91.39|89.39|91.45|89.45|91.18|89.18|0
1641806930000|2022-01-10 09:28:50|91.34|89.34|91.24|89.24|91.34|89.34|91.24|89.24|0
1641806940000|2022-01-10 09:29:00|91.34|89.34|91.39|89.39|91.39|89.39|91.24|89.24|0
1641806950000|2022-01-10 09:29:10|91.34|89.34|91.45|89.45|91.45|89.45|91.34|89.34|0
1641806960000|2022-01-10 09:29:20|91.34|89.34|91.34|89.34|91.45|89.45|91.34|89.34|0
1641806970000|2022-01-10 09:29:30|91.45|89.45|91.24|89.24|91.45|89.45|91.24|89.24|0
1641806980000|2022-01-10 09:29:40|91.45|89.45|91.24|89.24|91.45|89.45|91.24|89.24|0
1641806990000|2022-01-10 09:29:50|91.34|89.34|91.34|89.34|91.34|89.34|91.24|89.24|0
1641807000000|2022-01-10 09:30:00|91.39|89.39|91.45|89.45|91.45|89.45|91.39|89.39|0
1641807010000|2022-01-10 09:30:10|91.39|89.39|91.55|89.55|91.55|89.55|91.39|89.39|0
1641807020000|2022-01-10 09:30:20|91.65|89.65|91.86|89.86|91.97|89.97|91.65|89.65|0
1641807030000|2022-01-10 09:30:30|91.97|89.97|91.86|89.86|91.97|89.97|91.86|89.86|0
1641807050000|2022-01-10 09:30:50|91.76|89.76|91.44|89.44|91.76|89.76|91.44|89.44|0
1641807060000|2022-01-10 09:31:00|91.6|89.6|91.97|89.97|91.97|89.97|91.6|89.6|0
1641807070000|2022-01-10 09:31:10|91.65|89.65|91.55|89.55|91.65|89.65|91.44|89.44|0
1641807080000|2022-01-10 09:31:20|91.44|89.44|91.24|89.24|91.44|89.44|91.18|89.18|0
1641807090000|2022-01-10 09:31:30|91.29|89.29|91.29|89.29|91.34|89.34|91.29|89.29|0
1641807100000|2022-01-10 09:31:40|91.34|89.34|91.24|89.24|91.34|89.34|91.24|89.24|0
1641807110000|2022-01-10 09:31:50|91.18|89.18|91.03|89.03|91.18|89.18|91.03|89.03|0
1641807120000|2022-01-10 09:32:00|91.34|89.34|91.24|89.24|91.34|89.34|91.24|89.24|0
1641807130000|2022-01-10 09:32:10|91.18|89.18|91.03|89.03|91.18|89.18|90.92|88.92|0
1641807140000|2022-01-10 09:32:20|90.87|88.87|90.87|88.87|90.92|88.92|90.87|88.87|0
1641807150000|2022-01-10 09:32:30|90.82|88.82|90.82|88.82|90.82|88.82|90.82|88.82|0
1641807160000|2022-01-10 09:32:40|90.92|88.92|90.92|88.92|90.92|88.92|90.92|88.92|0
1641807170000|2022-01-10 09:32:50|90.82|88.82|91.13|89.13|91.13|89.13|90.82|88.82|0
1641807180000|2022-01-10 09:33:00|91.03|89.03|91.13|89.13|91.13|89.13|91.03|89.03|0
1641807190000|2022-01-10 09:33:10|91.03|89.03|91.03|89.03|91.03|89.03|91.03|89.03|0
1641807200000|2022-01-10 09:33:20|90.97|88.97|90.97|88.97|91.03|89.03|90.97|88.97|0
1641807210000|2022-01-10 09:33:30|91.03|89.03|91.34|89.34|91.34|89.34|91.03|89.03|0
1641807220000|2022-01-10 09:33:40|91.23|89.23|91.03|89.03|91.23|89.23|91.03|89.03|0
1641807230000|2022-01-10 09:33:50|91.13|89.13|91.03|89.03|91.13|89.13|91.03|89.03|0
1641807240000|2022-01-10 09:34:00|90.92|88.92|90.82|88.82|91.03|89.03|90.82|88.82|0
1641807250000|2022-01-10 09:34:10|90.76|88.76|90.71|88.71|90.82|88.82|90.71|88.71|0
1641807260000|2022-01-10 09:34:20|90.76|88.76|90.71|88.71|90.76|88.76|90.71|88.71|0
1641807270000|2022-01-10 09:34:30|90.61|88.61|90.66|88.66|90.66|88.66|90.61|88.61|0
1641807280000|2022-01-10 09:34:40|90.71|88.71|90.71|88.71|90.82|88.82|90.71|88.71|0
1641807290000|2022-01-10 09:34:50|90.61|88.61|90.51|88.51|90.61|88.61|90.51|88.51|0
1641807300000|2022-01-10 09:35:00|90.4|88.4|90.51|88.51|90.51|88.51|90.4|88.4|0
1641807310000|2022-01-10 09:35:10|90.4|88.4|90.71|88.71|90.71|88.71|90.4|88.4|0
1641807320000|2022-01-10 09:35:20|90.61|88.61|90.82|88.82|90.82|88.82|90.56|88.56|0
1641807330000|2022-01-10 09:35:30|90.87|88.87|91.03|89.03|91.03|89.03|90.87|88.87|0
1641807340000|2022-01-10 09:35:40|91.13|89.13|91.13|89.13|91.13|89.13|91.03|89.03|0
1641807350000|2022-01-10 09:35:50|91.08|89.08|91.08|89.08|91.13|89.13|91.08|89.08|0
1641807360000|2022-01-10 09:36:00|91.13|89.13|90.82|88.82|91.13|89.13|90.82|88.82|0
1641807370000|2022-01-10 09:36:10|90.92|88.92|90.82|88.82|90.92|88.92|90.82|88.82|0
1641807380000|2022-01-10 09:36:20|90.92|88.92|90.92|88.92|90.92|88.92|90.92|88.92|0
1641807390000|2022-01-10 09:36:30|91.02|89.02|91.18|89.18|91.23|89.23|91.02|89.02|0
1641807400000|2022-01-10 09:36:40|91.13|89.13|91.49|89.49|91.55|89.55|91.13|89.13|0
1641807410000|2022-01-10 09:36:50|91.75|89.75|91.65|89.65|91.75|89.75|91.65|89.65|0
1641807420000|2022-01-10 09:37:00|91.44|89.44|91.44|89.44|91.55|89.55|91.44|89.44|0
1641807430000|2022-01-10 09:37:10|91.55|89.55|91.55|89.55|91.55|89.55|91.55|89.55|0
1641807440000|2022-01-10 09:37:20|91.44|89.44|91.18|89.18|91.44|89.44|91.13|89.13|0
1641807450000|2022-01-10 09:37:30|91.23|89.23|91.23|89.23|91.23|89.23|91.23|89.23|0
1641807470000|2022-01-10 09:37:50|91.13|89.13|91.07|89.07|91.13|89.13|91.07|89.07|0
1641807480000|2022-01-10 09:38:00|91.02|89.02|90.61|88.61|91.02|89.02|90.61|88.61|0
1641807490000|2022-01-10 09:38:10|90.66|88.66|90.5|88.5|90.71|88.71|90.5|88.5|0
1641807500000|2022-01-10 09:38:20|90.4|88.4|90.4|88.4|90.4|88.4|90.4|88.4|0
1641807510000|2022-01-10 09:38:30|90.45|88.45|90.45|88.45|90.45|88.45|90.4|88.4|0
1641807520000|2022-01-10 09:38:40|90.5|88.5|90.61|88.61|90.61|88.61|90.5|88.5|0
1641807530000|2022-01-10 09:38:50|90.82|88.82|90.82|88.82|90.82|88.82|90.82|88.82|0
1641807540000|2022-01-10 09:39:00|91.02|89.02|90.82|88.82|91.02|89.02|90.82|88.82|0
1641807550000|2022-01-10 09:39:10|90.76|88.76|90.76|88.76|90.76|88.76|90.71|88.71|0
1641807560000|2022-01-10 09:39:20|90.87|88.87|90.92|88.92|90.92|88.92|90.87|88.87|0
1641807570000|2022-01-10 09:39:30|90.82|88.82|90.82|88.82|90.82|88.82|90.82|88.82|0
1641807580000|2022-01-10 09:39:40|90.92|88.92|90.71|88.71|90.92|88.92|90.71|88.71|0
1641807590000|2022-01-10 09:39:50|90.76|88.76|90.71|88.71|90.76|88.76|90.71|88.71|0
1641807600000|2022-01-10 09:40:00|90.76|88.76|90.76|88.76|90.76|88.76|90.76|88.76|0
1641807610000|2022-01-10 09:40:10|90.61|88.61|90.71|88.71|90.71|88.71|90.61|88.61|0
1641807620000|2022-01-10 09:40:20|90.81|88.81|90.81|88.81|90.81|88.81|90.71|88.71|0
1641807640000|2022-01-10 09:40:40|90.92|88.92|90.92|88.92|90.92|88.92|90.92|88.92|0
1641807660000|2022-01-10 09:41:00|90.81|88.81|90.81|88.81|90.81|88.81|90.71|88.71|0
1641807670000|2022-01-10 09:41:10|91.02|89.02|91.02|89.02|91.02|89.02|91.02|89.02|0
1641807680000|2022-01-10 09:41:20|90.97|88.97|90.97|88.97|90.97|88.97|90.92|88.92|0
1641807690000|2022-01-10 09:41:30|91.02|89.02|91.13|89.13|91.13|89.13|91.02|89.02|0
1641807700000|2022-01-10 09:41:40|91.23|89.23|91.23|89.23|91.23|89.23|91.23|89.23|0
1641807710000|2022-01-10 09:41:50|91.13|89.13|90.92|88.92|91.13|89.13|90.92|88.92|0
1641807720000|2022-01-10 09:42:00|91.02|89.02|90.86|88.86|91.02|89.02|90.86|88.86|0
1641807730000|2022-01-10 09:42:10|90.81|88.81|90.86|88.86|90.92|88.92|90.81|88.81|0
1641807740000|2022-01-10 09:42:20|90.81|88.81|90.81|88.81|90.81|88.81|90.71|88.71|0
1641807750000|2022-01-10 09:42:30|90.92|88.92|90.76|88.76|90.92|88.92|90.76|88.76|0
1641807760000|2022-01-10 09:42:40|90.81|88.81|90.71|88.71|90.81|88.81|90.71|88.71|0
1641807780000|2022-01-10 09:43:00|90.66|88.66|90.92|88.92|90.92|88.92|90.66|88.66|0
1641807790000|2022-01-10 09:43:10|90.86|88.86|90.92|88.92|90.92|88.92|90.86|88.86|0
1641807810000|2022-01-10 09:43:30|90.86|88.86|90.86|88.86|90.86|88.86|90.86|88.86|0
1641807820000|2022-01-10 09:43:40|90.81|88.81|90.92|88.92|90.92|88.92|90.81|88.81|0
1641807830000|2022-01-10 09:43:50|90.97|88.97|91.12|89.12|91.12|89.12|90.97|88.97|0
1641807840000|2022-01-10 09:44:00|91.17|89.17|91.28|89.28|91.28|89.28|91.17|89.17|0
1641807850000|2022-01-10 09:44:10|91.23|89.23|91.33|89.33|91.33|89.33|91.23|89.23|0
1641807860000|2022-01-10 09:44:20|91.44|89.44|91.44|89.44|91.44|89.44|91.44|89.44|0
1641807870000|2022-01-10 09:44:30|91.54|89.54|91.65|89.65|91.65|89.65|91.54|89.54|0
1641807880000|2022-01-10 09:44:40|91.59|89.59|91.65|89.65|91.65|89.65|91.59|89.59|0
1641807890000|2022-01-10 09:44:50|91.59|89.59|91.75|89.75|91.75|89.75|91.59|89.59|0
1641807900000|2022-01-10 09:45:00|91.7|89.7|91.54|89.54|91.75|89.75|91.54|89.54|0
1641807910000|2022-01-10 09:45:10|91.49|89.49|90.76|88.76|91.49|89.49|90.76|88.76|0
1641807920000|2022-01-10 09:45:20|90.65|88.65|90.65|88.65|90.65|88.65|90.65|88.65|0
1641807930000|2022-01-10 09:45:30|90.55|88.55|90.55|88.55|90.55|88.55|90.55|88.55|0
1641807940000|2022-01-10 09:45:40|90.49|88.49|90.34|88.34|90.49|88.49|90.24|88.24|0
1641807950000|2022-01-10 09:45:50|90.24|88.24|90.24|88.24|90.29|88.29|90.24|88.24|0
1641807960000|2022-01-10 09:46:00|90.13|88.13|90.03|88.03|90.13|88.13|90.03|88.03|0
1641807970000|2022-01-10 09:46:10|89.98|87.98|89.93|87.93|90.03|88.03|89.93|87.93|0
1641807980000|2022-01-10 09:46:20|89.72|87.72|89.82|87.82|89.82|87.82|89.72|87.72|0
1641807990000|2022-01-10 09:46:30|89.72|87.72|89.72|87.72|89.72|87.72|89.72|87.72|0
1641808000000|2022-01-10 09:46:40|89.61|87.61|89.87|87.87|89.87|87.87|89.61|87.61|0
1641808010000|2022-01-10 09:46:50|90.13|88.13|90.08|88.08|90.13|88.13|90.08|88.08|0
1641808020000|2022-01-10 09:47:00|90.03|88.03|90.03|88.03|90.03|88.03|90.03|88.03|0
1641808030000|2022-01-10 09:47:10|90.24|88.24|90.24|88.24|90.24|88.24|90.13|88.13|0
1641808040000|2022-01-10 09:47:20|90.29|88.29|90.24|88.24|90.29|88.29|90.13|88.13|0
1641808050000|2022-01-10 09:47:30|90.34|88.34|90.39|88.39|90.44|88.44|90.34|88.34|0
1641808060000|2022-01-10 09:47:40|90.34|88.34|90.34|88.34|90.34|88.34|90.29|88.29|0
1641808070000|2022-01-10 09:47:50|90.24|88.24|90.24|88.24|90.24|88.24|90.13|88.13|0
1641808090000|2022-01-10 09:48:10|90.13|88.13|90.24|88.24|90.24|88.24|90.13|88.13|0
1641808100000|2022-01-10 09:48:20|90.13|88.13|90.13|88.13|90.13|88.13|90.13|88.13|0
1641808110000|2022-01-10 09:48:30|90.03|88.03|90.13|88.13|90.13|88.13|90.03|88.03|0
1641808120000|2022-01-10 09:48:40|90.03|88.03|89.92|87.92|90.03|88.03|89.92|87.92|0
1641808130000|2022-01-10 09:48:50|89.82|87.82|89.87|87.87|89.92|87.92|89.82|87.82|0
1641808140000|2022-01-10 09:49:00|89.82|87.82|89.77|87.77|89.82|87.82|89.72|87.72|0
1641808150000|2022-01-10 09:49:10|89.82|87.82|89.61|87.61|89.82|87.82|89.61|87.61|0
1641808160000|2022-01-10 09:49:20|89.51|87.51|89.41|87.41|89.51|87.51|89.41|87.41|0
1641808170000|2022-01-10 09:49:30|89.35|87.35|89.41|87.41|89.41|87.41|89.35|87.35|0
1641808180000|2022-01-10 09:49:40|89.3|87.3|89.41|87.41|89.41|87.41|89.3|87.3|0
1641808190000|2022-01-10 09:49:50|89.3|87.3|89.35|87.35|89.41|87.41|89.3|87.3|0
1641808200000|2022-01-10 09:50:00|89.41|87.41|89.3|87.3|89.41|87.41|89.3|87.3|0
1641808210000|2022-01-10 09:50:10|89.35|87.35|89.51|87.51|89.51|87.51|89.35|87.35|0
1641808230000|2022-01-10 09:50:30|89.61|87.61|89.72|87.72|89.72|87.72|89.61|87.61|0
1641808240000|2022-01-10 09:50:40|89.66|87.66|89.61|87.61|89.72|87.72|89.61|87.61|0
1641808250000|2022-01-10 09:50:50|89.51|87.51|89.61|87.61|89.61|87.61|89.51|87.51|0
1641808260000|2022-01-10 09:51:00|89.66|87.66|89.51|87.51|89.66|87.66|89.51|87.51|0
1641808270000|2022-01-10 09:51:10|89.41|87.41|89.41|87.41|89.41|87.41|89.41|87.41|0
1641808280000|2022-01-10 09:51:20|89.3|87.3|89.3|87.3|89.3|87.3|89.3|87.3|0
1641808290000|2022-01-10 09:51:30|89.2|87.2|89.41|87.41|89.41|87.41|89.2|87.2|0
1641808300000|2022-01-10 09:51:40|89.51|87.51|89.3|87.3|89.51|87.51|89.2|87.2|0
1641808320000|2022-01-10 09:52:00|89.2|87.2|89.3|87.3|89.3|87.3|89.2|87.2|0
1641808330000|2022-01-10 09:52:10|89.2|87.2|89.3|87.3|89.3|87.3|89.2|87.2|0
1641808340000|2022-01-10 09:52:20|89.2|87.2|89.35|87.35|89.35|87.35|89.2|87.2|0
1641808350000|2022-01-10 09:52:30|89.3|87.3|89.3|87.3|89.3|87.3|89.3|87.3|0
1641808360000|2022-01-10 09:52:40|89.2|87.2|89.2|87.2|89.2|87.2|88.99|86.99|0
1641808370000|2022-01-10 09:52:50|89.35|87.35|89.51|87.51|89.61|87.61|89.35|87.35|0
1641808380000|2022-01-10 09:53:00|89.56|87.56|89.51|87.51|89.56|87.56|89.45|87.45|0
1641808390000|2022-01-10 09:53:10|89.71|87.71|89.87|87.87|89.87|87.87|89.71|87.71|0
1641808400000|2022-01-10 09:53:20|89.82|87.82|89.61|87.61|89.82|87.82|89.61|87.61|0
1641808410000|2022-01-10 09:53:30|89.66|87.66|89.71|87.71|89.71|87.71|89.66|87.66|0
1641808420000|2022-01-10 09:53:40|89.66|87.66|89.51|87.51|89.82|87.82|89.51|87.51|0
1641808440000|2022-01-10 09:54:00|89.4|87.4|89.45|87.45|89.45|87.45|89.4|87.4|0
1641808450000|2022-01-10 09:54:10|89.61|87.61|89.71|87.71|89.71|87.71|89.61|87.61|0
1641808460000|2022-01-10 09:54:20|89.66|87.66|89.71|87.71|89.71|87.71|89.61|87.61|0
1641808470000|2022-01-10 09:54:30|89.61|87.61|89.61|87.61|89.71|87.71|89.61|87.61|0
1641808480000|2022-01-10 09:54:40|89.71|87.71|89.71|87.71|89.71|87.71|89.71|87.71|0
1641808490000|2022-01-10 09:54:50|89.82|87.82|89.66|87.66|89.82|87.82|89.61|87.61|0
1641808500000|2022-01-10 09:55:00|89.71|87.71|89.82|87.82|89.82|87.82|89.71|87.71|0
1641808510000|2022-01-10 09:55:10|89.87|87.87|90.02|88.02|90.02|88.02|89.87|87.87|0
1641808520000|2022-01-10 09:55:20|90.13|88.13|90.18|88.18|90.23|88.23|90.13|88.13|0
1641808530000|2022-01-10 09:55:30|90.23|88.23|90.23|88.23|90.23|88.23|90.18|88.18|0
1641808540000|2022-01-10 09:55:40|90.18|88.18|89.92|87.92|90.18|88.18|89.92|87.92|0
1641808550000|2022-01-10 09:55:50|89.82|87.82|89.82|87.82|89.82|87.82|89.82|87.82|0
1641808560000|2022-01-10 09:56:00|89.87|87.87|90.02|88.02|90.02|88.02|89.87|87.87|0
1641808570000|2022-01-10 09:56:10|89.92|87.92|89.82|87.82|89.92|87.92|89.82|87.82|0
1641808580000|2022-01-10 09:56:20|89.92|87.92|89.82|87.82|89.92|87.92|89.82|87.82|0
1641808590000|2022-01-10 09:56:30|89.76|87.76|89.71|87.71|89.76|87.76|89.71|87.71|0
1641808600000|2022-01-10 09:56:40|89.76|87.76|89.92|87.92|89.92|87.92|89.76|87.76|0
1641808610000|2022-01-10 09:56:50|89.82|87.82|89.71|87.71|89.82|87.82|89.71|87.71|0
1641808620000|2022-01-10 09:57:00|89.4|87.4|89.3|87.3|89.4|87.4|89.3|87.3|0
1641808630000|2022-01-10 09:57:10|89.2|87.2|89.2|87.2|89.2|87.2|89.2|87.2|0
1641808640000|2022-01-10 09:57:20|89.09|87.09|89.09|87.09|89.09|87.09|89.09|87.09|0
1641808650000|2022-01-10 09:57:30|88.99|86.99|88.89|86.89|88.99|86.99|88.89|86.89|0
1641808660000|2022-01-10 09:57:40|88.78|86.78|88.78|86.78|88.78|86.78|88.78|86.78|0
1641808670000|2022-01-10 09:57:50|88.73|86.73|88.78|86.78|88.78|86.78|88.73|86.73|0
1641808680000|2022-01-10 09:58:00|88.68|86.68|88.99|86.99|88.99|86.99|88.68|86.68|0
1641808690000|2022-01-10 09:58:10|88.89|86.89|89.19|87.19|89.19|87.19|88.89|86.89|0
1641808700000|2022-01-10 09:58:20|89.14|87.14|89.19|87.19|89.19|87.19|89.14|87.14|0
1641808710000|2022-01-10 09:58:30|89.09|87.09|89.09|87.09|89.19|87.19|89.09|87.09|0
1641808720000|2022-01-10 09:58:40|88.99|86.99|88.89|86.89|88.99|86.99|88.89|86.89|0
1641808730000|2022-01-10 09:58:50|88.78|86.78|88.83|86.83|88.83|86.83|88.78|86.78|0
1641808740000|2022-01-10 09:59:00|88.78|86.78|88.58|86.58|88.78|86.78|88.58|86.58|0
1641808750000|2022-01-10 09:59:10|88.68|86.68|88.58|86.58|88.68|86.68|88.58|86.58|0
1641808760000|2022-01-10 09:59:20|88.68|86.68|88.99|86.99|88.99|86.99|88.68|86.68|0
1641808770000|2022-01-10 09:59:30|88.89|86.89|88.93|86.93|88.93|86.93|88.89|86.89|0
1641808780000|2022-01-10 09:59:40|88.89|86.89|88.58|86.58|88.89|86.89|88.58|86.58|0
1641808790000|2022-01-10 09:59:50|88.52|86.52|88.47|86.47|88.52|86.52|88.47|86.47|0
1641808800000|2022-01-10 10:00:00|88.52|86.52|88.22|86.22|88.58|86.58|88.22|86.22|0
1641808810000|2022-01-10 10:00:10|88.27|86.27|88.27|86.27|88.37|86.37|88.27|86.27|0
1641808820000|2022-01-10 10:00:20|88.17|86.17|88.07|86.07|88.27|86.27|87.96|85.96|0
1641808830000|2022-01-10 10:00:30|87.86|85.86|87.86|85.86|87.86|85.86|87.76|85.76|0
1641808840000|2022-01-10 10:00:40|87.76|85.76|87.86|85.86|87.86|85.86|87.76|85.76|0
1641808850000|2022-01-10 10:00:50|87.96|85.96|87.55|85.55|88.06|86.06|87.55|85.55|0
1641808860000|2022-01-10 10:01:00|87.76|85.76|87.96|85.96|88.06|86.06|87.76|85.76|0
1641808870000|2022-01-10 10:01:10|88.17|86.17|88.01|86.01|88.17|86.17|87.96|85.96|0
1641808880000|2022-01-10 10:01:20|88.17|86.17|88.01|86.01|88.17|86.17|88.01|86.01|0
1641808890000|2022-01-10 10:01:30|88.17|86.17|88.27|86.27|88.27|86.27|88.06|86.06|0
1641808900000|2022-01-10 10:01:40|88.37|86.37|88.58|86.58|88.58|86.58|88.37|86.37|0
1641808910000|2022-01-10 10:01:50|88.63|86.63|88.58|86.58|88.68|86.68|88.58|86.58|0
1641808920000|2022-01-10 10:02:00|88.63|86.63|88.37|86.37|88.63|86.63|88.37|86.37|0
1641808930000|2022-01-10 10:02:10|88.22|86.22|88.06|86.06|88.22|86.22|88.06|86.06|0
1641808940000|2022-01-10 10:02:20|87.96|85.96|87.76|85.76|87.96|85.96|87.76|85.76|0
1641808950000|2022-01-10 10:02:30|87.7|85.7|87.66|85.66|87.7|85.7|87.66|85.66|0
1641808960000|2022-01-10 10:02:40|87.55|85.55|87.76|85.76|87.76|85.76|87.55|85.55|0
1641808970000|2022-01-10 10:02:50|87.7|85.7|88.06|86.06|88.06|86.06|87.7|85.7|0
1641808980000|2022-01-10 10:03:00|88.17|86.17|88.27|86.27|88.27|86.27|88.17|86.17|0
1641808990000|2022-01-10 10:03:10|88.21|86.21|88.06|86.06|88.21|86.21|88.06|86.06|0
1641809000000|2022-01-10 10:03:20|88.11|86.11|88.37|86.37|88.37|86.37|88.11|86.11|0
1641809010000|2022-01-10 10:03:30|88.21|86.21|88.21|86.21|88.27|86.27|88.21|86.21|0
1641809020000|2022-01-10 10:03:40|88.27|86.27|88.27|86.27|88.27|86.27|88.21|86.21|0
1641809030000|2022-01-10 10:03:50|88.37|86.37|88.27|86.27|88.37|86.37|88.27|86.27|0
1641809040000|2022-01-10 10:04:00|88.37|86.37|88.47|86.47|88.57|86.57|88.37|86.37|0
1641809050000|2022-01-10 10:04:10|88.62|86.62|88.68|86.68|88.68|86.68|88.57|86.57|0
1641809060000|2022-01-10 10:04:20|88.78|86.78|88.47|86.47|88.78|86.78|88.47|86.47|0
1641809070000|2022-01-10 10:04:30|88.57|86.57|88.68|86.68|88.68|86.68|88.57|86.57|0
1641809080000|2022-01-10 10:04:40|88.78|86.78|88.78|86.78|88.78|86.78|88.68|86.68|0
1641809090000|2022-01-10 10:04:50|88.68|86.68|88.78|86.78|88.78|86.78|88.68|86.68|0
1641809100000|2022-01-10 10:05:00|88.68|86.68|88.98|86.98|88.98|86.98|88.68|86.68|0
1641809110000|2022-01-10 10:05:10|88.88|86.88|88.88|86.88|88.88|86.88|88.88|86.88|0
1641809120000|2022-01-10 10:05:20|88.78|86.78|88.62|86.62|88.78|86.78|88.57|86.57|0
1641809130000|2022-01-10 10:05:30|88.78|86.78|88.88|86.88|88.88|86.88|88.78|86.78|0
1641809140000|2022-01-10 10:05:40|88.78|86.78|88.83|86.83|88.83|86.83|88.78|86.78|0
1641809150000|2022-01-10 10:05:50|88.78|86.78|88.78|86.78|88.78|86.78|88.78|86.78|0
1641809160000|2022-01-10 10:06:00|88.57|86.57|88.47|86.47|88.68|86.68|88.47|86.47|0
1641809170000|2022-01-10 10:06:10|88.37|86.37|88.47|86.47|88.47|86.47|88.37|86.37|0
1641809180000|2022-01-10 10:06:20|88.52|86.52|88.57|86.57|88.57|86.57|88.52|86.52|0
1641809190000|2022-01-10 10:06:30|88.68|86.68|88.68|86.68|88.68|86.68|88.68|86.68|0
1641809200000|2022-01-10 10:06:40|88.88|86.88|88.88|86.88|88.88|86.88|88.88|86.88|0
1641809220000|2022-01-10 10:07:00|88.78|86.78|88.98|86.98|88.98|86.98|88.78|86.78|0
1641809230000|2022-01-10 10:07:10|88.88|86.88|88.98|86.98|88.98|86.98|88.88|86.88|0
1641809240000|2022-01-10 10:07:20|88.93|86.93|88.98|86.98|88.98|86.98|88.93|86.93|0
1641809250000|2022-01-10 10:07:30|89.09|87.09|88.98|86.98|89.09|87.09|88.98|86.98|0
1641809260000|2022-01-10 10:07:40|88.88|86.88|88.93|86.93|88.93|86.93|88.88|86.88|0
1641809270000|2022-01-10 10:07:50|88.67|86.67|88.57|86.57|88.67|86.67|88.57|86.57|0
1641809280000|2022-01-10 10:08:00|88.67|86.67|88.78|86.78|88.78|86.78|88.67|86.67|0
1641809290000|2022-01-10 10:08:10|88.88|86.88|88.98|86.98|88.98|86.98|88.78|86.78|0
1641809300000|2022-01-10 10:08:20|88.88|86.88|88.57|86.57|88.88|86.88|88.57|86.57|0
1641809310000|2022-01-10 10:08:30|88.47|86.47|88.57|86.57|88.57|86.57|88.47|86.47|0
1641809320000|2022-01-10 10:08:40|88.67|86.67|88.78|86.78|88.78|86.78|88.62|86.62|0
1641809330000|2022-01-10 10:08:50|88.88|86.88|88.83|86.83|88.88|86.88|88.83|86.83|0
1641809340000|2022-01-10 10:09:00|88.88|86.88|88.93|86.93|88.93|86.93|88.88|86.88|0
1641809350000|2022-01-10 10:09:10|88.88|86.88|88.88|86.88|88.88|86.88|88.78|86.78|0
1641809360000|2022-01-10 10:09:20|88.67|86.67|88.72|86.72|88.72|86.72|88.62|86.62|0
1641809370000|2022-01-10 10:09:30|88.67|86.67|88.78|86.78|88.78|86.78|88.67|86.67|0
1641809380000|2022-01-10 10:09:40|88.88|86.88|88.98|86.98|88.98|86.98|88.88|86.88|0
1641809390000|2022-01-10 10:09:50|89.08|87.08|89.19|87.19|89.24|87.24|89.08|87.08|0
1641809400000|2022-01-10 10:10:00|89.08|87.08|89.29|87.29|89.29|87.29|89.08|87.08|0
1641809410000|2022-01-10 10:10:10|89.5|87.5|89.6|87.6|89.6|87.6|89.44|87.44|0
1641809420000|2022-01-10 10:10:20|89.81|87.81|90.12|88.12|90.12|88.12|89.81|87.81|0
1641809430000|2022-01-10 10:10:30|90.01|88.01|89.81|87.81|90.12|88.12|89.81|87.81|0
1641809440000|2022-01-10 10:10:40|89.75|87.75|89.81|87.81|89.81|87.81|89.75|87.75|0
1641809450000|2022-01-10 10:10:50|89.91|87.91|89.86|87.86|89.91|87.91|89.86|87.86|0
1641809460000|2022-01-10 10:11:00|89.91|87.91|90.22|88.22|90.22|88.22|89.91|87.91|0
1641809470000|2022-01-10 10:11:10|90.17|88.17|90.22|88.22|90.22|88.22|90.12|88.12|0
1641809480000|2022-01-10 10:11:20|90.12|88.12|90.22|88.22|90.22|88.22|90.12|88.12|0
1641809490000|2022-01-10 10:11:30|90.12|88.12|90.01|88.01|90.12|88.12|90.01|88.01|0
1641809500000|2022-01-10 10:11:40|90.06|88.06|90.12|88.12|90.12|88.12|90.01|88.01|0
1641809510000|2022-01-10 10:11:50|90.06|88.06|90.32|88.32|90.32|88.32|90.06|88.06|0
1641809520000|2022-01-10 10:12:00|90.22|88.22|90.22|88.22|90.22|88.22|90.12|88.12|0
1641809530000|2022-01-10 10:12:10|90.32|88.32|90.53|88.53|90.53|88.53|90.32|88.32|0
1641809540000|2022-01-10 10:12:20|90.43|88.43|90.43|88.43|90.43|88.43|90.43|88.43|0
1641809550000|2022-01-10 10:12:30|90.17|88.17|90.43|88.43|90.53|88.53|90.17|88.17|0
1641809560000|2022-01-10 10:12:40|90.37|88.37|90.37|88.37|90.37|88.37|90.37|88.37|0
1641809570000|2022-01-10 10:12:50|90.32|88.32|90.32|88.32|90.43|88.43|90.32|88.32|0
1641809580000|2022-01-10 10:13:00|90.43|88.43|90.43|88.43|90.43|88.43|90.43|88.43|0
1641809590000|2022-01-10 10:13:10|90.53|88.53|90.53|88.53|90.53|88.53|90.53|88.53|0
1641809600000|2022-01-10 10:13:20|90.48|88.48|90.64|88.64|90.64|88.64|90.48|88.48|0
1641809610000|2022-01-10 10:13:30|90.32|88.32|90.53|88.53|90.53|88.53|90.32|88.32|0
1641809620000|2022-01-10 10:13:40|90.64|88.64|90.64|88.64|90.64|88.64|90.64|88.64|0
1641809640000|2022-01-10 10:14:00|90.58|88.58|90.64|88.64|90.64|88.64|90.53|88.53|0
1641809650000|2022-01-10 10:14:10|90.48|88.48|90.48|88.48|90.48|88.48|90.43|88.43|0
1641809660000|2022-01-10 10:14:20|90.58|88.58|90.74|88.74|90.74|88.74|90.58|88.58|0
1641809670000|2022-01-10 10:14:30|90.64|88.64|90.84|88.84|90.84|88.84|90.64|88.64|0
1641809680000|2022-01-10 10:14:40|90.95|88.95|90.89|88.89|90.95|88.95|90.89|88.89|0
1641809690000|2022-01-10 10:14:50|90.84|88.84|90.95|88.95|91.05|89.05|90.84|88.84|0
1641809700000|2022-01-10 10:15:00|91.05|89.05|91.16|89.16|91.16|89.16|91.05|89.05|0
1641809710000|2022-01-10 10:15:10|91.05|89.05|91.05|89.05|91.05|89.05|91.05|89.05|0
1641809720000|2022-01-10 10:15:20|91.26|89.26|91.05|89.05|91.26|89.26|91.05|89.05|0
1641809730000|2022-01-10 10:15:30|91.1|89.1|91.05|89.05|91.1|89.1|91.05|89.05|0
1641809740000|2022-01-10 10:15:40|91.16|89.16|90.95|88.95|91.16|89.16|90.95|88.95|0
1641809750000|2022-01-10 10:15:50|91.05|89.05|90.95|88.95|91.05|89.05|90.95|88.95|0
1641809760000|2022-01-10 10:16:00|90.84|88.84|90.95|88.95|90.95|88.95|90.84|88.84|0
1641809770000|2022-01-10 10:16:10|90.84|88.84|90.89|88.89|90.95|88.95|90.84|88.84|0
1641809780000|2022-01-10 10:16:20|90.84|88.84|90.84|88.84|90.84|88.84|90.74|88.74|0
1641809790000|2022-01-10 10:16:30|90.95|88.95|90.95|88.95|90.95|88.95|90.95|88.95|0
1641809800000|2022-01-10 10:16:40|90.84|88.84|90.84|88.84|90.95|88.95|90.84|88.84|0
1641809810000|2022-01-10 10:16:50|90.89|88.89|90.95|88.95|91|89|90.89|88.89|0
1641809820000|2022-01-10 10:17:00|90.84|88.84|90.95|88.95|90.95|88.95|90.84|88.84|0
1641809830000|2022-01-10 10:17:10|90.84|88.84|90.95|88.95|90.95|88.95|90.84|88.84|0
1641809840000|2022-01-10 10:17:20|90.84|88.84|90.63|88.63|90.84|88.84|90.63|88.63|0
1641809850000|2022-01-10 10:17:30|90.68|88.68|90.32|88.32|90.68|88.68|90.32|88.32|0
1641809860000|2022-01-10 10:17:40|90.43|88.43|90.53|88.53|90.53|88.53|90.43|88.43|0
1641809870000|2022-01-10 10:17:50|90.42|88.42|90.63|88.63|90.63|88.63|90.42|88.42|0
1641809880000|2022-01-10 10:18:00|90.47|88.47|90.53|88.53|90.53|88.53|90.47|88.47|0
1641809890000|2022-01-10 10:18:10|90.32|88.32|90.27|88.27|90.32|88.32|90.27|88.27|0
1641809900000|2022-01-10 10:18:20|90.32|88.32|90.32|88.32|90.42|88.42|90.32|88.32|0
1641809910000|2022-01-10 10:18:30|90.22|88.22|90.01|88.01|90.32|88.32|90.01|88.01|0
1641809920000|2022-01-10 10:18:40|90.11|88.11|90.32|88.32|90.32|88.32|90.11|88.11|0
1641809930000|2022-01-10 10:18:50|90.37|88.37|90.27|88.27|90.37|88.37|90.27|88.27|0
1641809940000|2022-01-10 10:19:00|90.32|88.32|90.32|88.32|90.32|88.32|90.22|88.22|0
1641809960000|2022-01-10 10:19:20|90.22|88.22|90.16|88.16|90.22|88.22|90.01|88.01|0
1641809970000|2022-01-10 10:19:30|90.11|88.11|90.01|88.01|90.11|88.11|90.01|88.01|0
1641809990000|2022-01-10 10:19:50|90.11|88.11|90.01|88.01|90.16|88.16|90.01|88.01|0
1641810000000|2022-01-10 10:20:00|90.11|88.11|90.42|88.42|90.42|88.42|90.11|88.11|0
1641810010000|2022-01-10 10:20:10|90.37|88.37|90.32|88.32|90.42|88.42|90.32|88.32|0
1641810020000|2022-01-10 10:20:20|90.11|88.11|89.9|87.9|90.11|88.11|89.8|87.8|0
1641810030000|2022-01-10 10:20:30|89.8|87.8|89.9|87.9|89.9|87.9|89.8|87.8|0
1641810040000|2022-01-10 10:20:40|89.95|87.95|89.9|87.9|89.95|87.95|89.9|87.9|0
1641810050000|2022-01-10 10:20:50|90.01|88.01|90.01|88.01|90.01|88.01|90.01|88.01|0
1641810060000|2022-01-10 10:21:00|89.9|87.9|89.8|87.8|89.9|87.9|89.7|87.7|0
1641810070000|2022-01-10 10:21:10|89.7|87.7|89.7|87.7|89.7|87.7|89.59|87.59|0
1641810080000|2022-01-10 10:21:20|89.64|87.64|89.39|87.39|89.7|87.7|89.39|87.39|0
1641810090000|2022-01-10 10:21:30|89.49|87.49|89.49|87.49|89.49|87.49|89.49|87.49|0
1641810100000|2022-01-10 10:21:40|89.59|87.59|89.39|87.39|89.59|87.59|89.39|87.39|0
1641810110000|2022-01-10 10:21:50|89.49|87.49|89.39|87.39|89.49|87.49|89.39|87.39|0
1641810120000|2022-01-10 10:22:00|89.28|87.28|89.28|87.28|89.28|87.28|89.18|87.18|0
1641810130000|2022-01-10 10:22:10|89.18|87.18|89.08|87.08|89.18|87.18|89.08|87.08|0
1641810140000|2022-01-10 10:22:20|89.28|87.28|89.28|87.28|89.28|87.28|89.28|87.28|0
1641810150000|2022-01-10 10:22:30|89.39|87.39|89.39|87.39|89.39|87.39|89.33|87.33|0
1641810160000|2022-01-10 10:22:40|89.44|87.44|89.59|87.59|89.59|87.59|89.44|87.44|0
1641810170000|2022-01-10 10:22:50|89.39|87.39|89.39|87.39|89.39|87.39|89.39|87.39|0
1641810190000|2022-01-10 10:23:10|89.28|87.28|89.39|87.39|89.39|87.39|89.28|87.28|0
1641810200000|2022-01-10 10:23:20|89.49|87.49|89.49|87.49|89.49|87.49|89.49|87.49|0
1641810210000|2022-01-10 10:23:30|89.39|87.39|89.39|87.39|89.49|87.49|89.39|87.39|0
1641810220000|2022-01-10 10:23:40|89.08|87.08|88.67|86.67|89.08|87.08|88.67|86.67|0
1641810230000|2022-01-10 10:23:50|88.56|86.56|88.36|86.36|88.66|86.66|88.36|86.36|0
1641810240000|2022-01-10 10:24:00|88.3|86.3|88.46|86.46|88.46|86.46|88.3|86.3|0
1641810250000|2022-01-10 10:24:10|88.56|86.56|88.15|86.15|88.56|86.56|88.15|86.15|0
1641810260000|2022-01-10 10:24:20|88.25|86.25|88.3|86.3|88.36|86.36|88.25|86.25|0
1641810270000|2022-01-10 10:24:30|88.36|86.36|88.25|86.25|88.36|86.36|88.25|86.25|0
1641810280000|2022-01-10 10:24:40|88.3|86.3|88.36|86.36|88.46|86.46|88.3|86.3|0
1641810290000|2022-01-10 10:24:50|88.41|86.41|88.46|86.46|88.46|86.46|88.41|86.41|0
1641810300000|2022-01-10 10:25:00|88.36|86.36|88.71|86.71|88.77|86.77|88.36|86.36|0
1641810310000|2022-01-10 10:25:10|88.77|86.77|88.77|86.77|88.77|86.77|88.71|86.71|0
1641810320000|2022-01-10 10:25:20|88.87|86.87|88.87|86.87|88.87|86.87|88.87|86.87|0
1641810330000|2022-01-10 10:25:30|88.66|86.66|88.66|86.66|88.66|86.66|88.66|86.66|0
1641810340000|2022-01-10 10:25:40|88.77|86.77|88.87|86.87|88.87|86.87|88.66|86.66|0
1641810350000|2022-01-10 10:25:50|88.97|86.97|88.97|86.97|88.97|86.97|88.97|86.97|0
1641810360000|2022-01-10 10:26:00|89.07|87.07|89.07|87.07|89.18|87.18|89.07|87.07|0
1641810370000|2022-01-10 10:26:10|89.12|87.12|89.28|87.28|89.28|87.28|89.12|87.12|0
1641810380000|2022-01-10 10:26:20|89.18|87.18|88.97|86.97|89.18|87.18|88.97|86.97|0
1641810390000|2022-01-10 10:26:30|88.92|86.92|88.87|86.87|88.92|86.92|88.77|86.77|0
1641810400000|2022-01-10 10:26:40|88.77|86.77|88.66|86.66|88.87|86.87|88.66|86.66|0
1641810410000|2022-01-10 10:26:50|88.61|86.61|88.56|86.56|88.66|86.66|88.56|86.56|0
1641810420000|2022-01-10 10:27:00|88.66|86.66|88.87|86.87|88.87|86.87|88.61|86.61|0
1641810430000|2022-01-10 10:27:10|88.97|86.97|88.81|86.81|88.97|86.97|88.81|86.81|0
1641810440000|2022-01-10 10:27:20|88.77|86.77|88.87|86.87|88.87|86.87|88.77|86.77|0
1641810450000|2022-01-10 10:27:30|88.46|86.46|88.36|86.36|88.56|86.56|88.36|86.36|0
1641810460000|2022-01-10 10:27:40|88.46|86.46|88.51|86.51|88.56|86.56|88.25|86.25|0
1641810470000|2022-01-10 10:27:50|88.46|86.46|88.66|86.66|88.66|86.66|88.46|86.46|0
1641810480000|2022-01-10 10:28:00|88.61|86.61|88.35|86.35|88.61|86.61|88.35|86.35|0
1641810490000|2022-01-10 10:28:10|88.4|86.4|88.46|86.46|88.46|86.46|88.4|86.4|0
1641810500000|2022-01-10 10:28:20|88.56|86.56|88.87|86.87|88.87|86.87|88.56|86.56|0
1641810510000|2022-01-10 10:28:30|88.81|86.81|88.81|86.81|88.87|86.87|88.81|86.81|0
1641810520000|2022-01-10 10:28:40|88.87|86.87|89.02|87.02|89.02|87.02|88.87|86.87|0
1641810530000|2022-01-10 10:28:50|89.07|87.07|88.97|86.97|89.07|87.07|88.97|86.97|0
1641810540000|2022-01-10 10:29:00|89.02|87.02|88.97|86.97|89.02|87.02|88.97|86.97|0
1641810550000|2022-01-10 10:29:10|89.07|87.07|89.07|87.07|89.07|87.07|89.07|87.07|0
1641810560000|2022-01-10 10:29:20|89.18|87.18|89.18|87.18|89.18|87.18|89.18|87.18|0
1641810570000|2022-01-10 10:29:30|89.07|87.07|88.87|86.87|89.07|87.07|88.87|86.87|0
1641810580000|2022-01-10 10:29:40|88.76|86.76|88.87|86.87|88.87|86.87|88.76|86.76|0
1641810590000|2022-01-10 10:29:50|88.97|86.97|88.97|86.97|88.97|86.97|88.97|86.97|0
1641810600000|2022-01-10 10:30:00|88.92|86.92|88.66|86.66|88.92|86.92|88.66|86.66|0
1641810610000|2022-01-10 10:30:10|88.71|86.71|88.76|86.76|88.76|86.76|88.66|86.66|0
1641810620000|2022-01-10 10:30:20|88.61|86.61|88.56|86.56|88.66|86.66|88.56|86.56|0
1641810630000|2022-01-10 10:30:30|88.66|86.66|88.56|86.56|88.66|86.66|88.5|86.5|0
1641810640000|2022-01-10 10:30:40|88.5|86.5|88.66|86.66|88.66|86.66|88.46|86.46|0
1641810660000|2022-01-10 10:31:00|88.76|86.76|88.97|86.97|88.97|86.97|88.76|86.76|0
1641810670000|2022-01-10 10:31:10|89.12|87.12|89.17|87.17|89.17|87.17|89.12|87.12|0
1641810680000|2022-01-10 10:31:20|89.12|87.12|89.07|87.07|89.17|87.17|89.07|87.07|0
1641810690000|2022-01-10 10:31:30|88.97|86.97|88.97|86.97|89.07|87.07|88.97|86.97|0
1641810700000|2022-01-10 10:31:40|89.02|87.02|89.07|87.07|89.07|87.07|89.02|87.02|0
1641810710000|2022-01-10 10:31:50|88.97|86.97|88.87|86.87|88.97|86.97|88.87|86.87|0
1641810720000|2022-01-10 10:32:00|88.81|86.81|88.71|86.71|88.81|86.81|88.71|86.71|0
1641810730000|2022-01-10 10:32:10|88.66|86.66|88.35|86.35|88.66|86.66|88.35|86.35|0
1641810740000|2022-01-10 10:32:20|88.4|86.4|88.35|86.35|88.45|86.45|88.35|86.35|0
1641810750000|2022-01-10 10:32:30|88.45|86.45|88.35|86.35|88.45|86.45|88.35|86.35|0
1641810760000|2022-01-10 10:32:40|88.3|86.3|88.35|86.35|88.35|86.35|88.3|86.3|0
1641810770000|2022-01-10 10:32:50|88.25|86.25|88.45|86.45|88.45|86.45|88.25|86.25|0
1641810780000|2022-01-10 10:33:00|88.35|86.35|88.45|86.45|88.56|86.56|88.35|86.35|0
1641810790000|2022-01-10 10:33:10|88.66|86.66|88.71|86.71|88.76|86.76|88.66|86.66|0
1641810800000|2022-01-10 10:33:20|88.76|86.76|88.76|86.76|88.76|86.76|88.71|86.71|0
1641810810000|2022-01-10 10:33:30|88.86|86.86|88.86|86.86|88.86|86.86|88.86|86.86|0
1641810820000|2022-01-10 10:33:40|88.81|86.81|88.81|86.81|88.86|86.86|88.81|86.81|0
1641810830000|2022-01-10 10:33:50|88.86|86.86|88.97|86.97|88.97|86.97|88.86|86.86|0
1641810840000|2022-01-10 10:34:00|89.07|87.07|88.97|86.97|89.07|87.07|88.97|86.97|0
1641810850000|2022-01-10 10:34:10|89.07|87.07|89.17|87.17|89.17|87.17|89.07|87.07|0
1641810860000|2022-01-10 10:34:20|89.07|87.07|89.07|87.07|89.07|87.07|89.07|87.07|0
1641810870000|2022-01-10 10:34:30|89.17|87.17|89.12|87.12|89.17|87.17|89.07|87.07|0
1641810880000|2022-01-10 10:34:40|89.17|87.17|89.17|87.17|89.17|87.17|89.12|87.12|0
1641810890000|2022-01-10 10:34:50|89.07|87.07|89.17|87.17|89.17|87.17|89.07|87.07|0
1641810900000|2022-01-10 10:35:00|88.97|86.97|88.76|86.76|88.97|86.97|88.71|86.71|0
1641810910000|2022-01-10 10:35:10|88.86|86.86|88.66|86.66|88.86|86.86|88.66|86.66|0
1641810920000|2022-01-10 10:35:20|88.81|86.81|88.76|86.76|88.86|86.86|88.76|86.76|0
1641810930000|2022-01-10 10:35:30|88.66|86.66|89.17|87.17|89.17|87.17|88.66|86.66|0
1641810940000|2022-01-10 10:35:40|89.07|87.07|89.02|87.02|89.07|87.07|88.97|86.97|0
1641810950000|2022-01-10 10:35:50|88.97|86.97|88.81|86.81|88.97|86.97|88.81|86.81|0
1641810960000|2022-01-10 10:36:00|88.86|86.86|88.91|86.91|88.97|86.97|88.86|86.86|0
1641810970000|2022-01-10 10:36:10|88.86|86.86|88.86|86.86|88.86|86.86|88.86|86.86|0
1641810980000|2022-01-10 10:36:20|88.81|86.81|88.76|86.76|88.81|86.81|88.76|86.76|0
1641810990000|2022-01-10 10:36:30|88.66|86.66|88.55|86.55|88.66|86.66|88.55|86.55|0
1641811000000|2022-01-10 10:36:40|88.6|86.6|88.66|86.66|88.66|86.66|88.6|86.6|0
1641811010000|2022-01-10 10:36:50|88.76|86.76|88.97|86.97|88.97|86.97|88.76|86.76|0
1641811020000|2022-01-10 10:37:00|89.07|87.07|89.17|87.17|89.17|87.17|89.07|87.07|0
1641811030000|2022-01-10 10:37:10|89.07|87.07|89.17|87.17|89.17|87.17|89.07|87.07|0
1641811040000|2022-01-10 10:37:20|89.12|87.12|89.01|87.01|89.12|87.12|89.01|87.01|0
1641811050000|2022-01-10 10:37:30|88.96|86.96|88.91|86.91|88.96|86.96|88.91|86.91|0
1641811070000|2022-01-10 10:37:50|89.07|87.07|88.91|86.91|89.07|87.07|88.91|86.91|0
1641811080000|2022-01-10 10:38:00|88.96|86.96|89.17|87.17|89.17|87.17|88.96|86.96|0
1641811090000|2022-01-10 10:38:10|89.07|87.07|89.07|87.07|89.07|87.07|89.07|87.07|0
1641811110000|2022-01-10 10:38:30|88.96|86.96|88.96|86.96|89.07|87.07|88.91|86.91|0
1641811120000|2022-01-10 10:38:40|89.01|87.01|89.17|87.17|89.17|87.17|88.96|86.96|0
1641811130000|2022-01-10 10:38:50|89.07|87.07|88.86|86.86|89.07|87.07|88.86|86.86|0
1641811150000|2022-01-10 10:39:10|88.96|86.96|89.07|87.07|89.07|87.07|88.96|86.96|0
1641811160000|2022-01-10 10:39:20|89.17|87.17|89.17|87.17|89.17|87.17|89.17|87.17|0
1641811170000|2022-01-10 10:39:30|89.22|87.22|89.07|87.07|89.22|87.22|89.07|87.07|0
1641811180000|2022-01-10 10:39:40|89.01|87.01|89.07|87.07|89.07|87.07|89.01|87.01|0
1641811190000|2022-01-10 10:39:50|89.01|87.01|88.91|86.91|89.01|87.01|88.91|86.91|0
1641811200000|2022-01-10 10:40:00|88.96|86.96|89.07|87.07|89.07|87.07|88.96|86.96|0
1641811210000|2022-01-10 10:40:10|89.01|87.01|88.96|86.96|89.07|87.07|88.96|86.96|0
1641811230000|2022-01-10 10:40:30|88.91|86.91|88.96|86.96|89.07|87.07|88.91|86.91|0
1641811240000|2022-01-10 10:40:40|88.86|86.86|88.86|86.86|88.86|86.86|88.86|86.86|0
1641811250000|2022-01-10 10:40:50|88.76|86.76|88.55|86.55|88.76|86.76|88.55|86.55|0
1641811260000|2022-01-10 10:41:00|88.5|86.5|88.14|86.14|88.5|86.5|88.14|86.14|0
1641811270000|2022-01-10 10:41:10|87.88|85.88|87.73|85.73|87.94|85.94|87.73|85.73|0
1641811280000|2022-01-10 10:41:20|87.63|85.63|87.63|85.63|87.68|85.68|87.63|85.63|0
1641811290000|2022-01-10 10:41:30|87.73|85.73|87.84|85.84|87.84|85.84|87.73|85.73|0
1641811300000|2022-01-10 10:41:40|87.73|85.73|87.43|85.43|87.73|85.73|87.43|85.43|0
1641811320000|2022-01-10 10:42:00|87.53|85.53|87.63|85.63|87.63|85.63|87.53|85.53|0
1641811330000|2022-01-10 10:42:10|87.58|85.58|87.73|85.73|87.73|85.73|87.58|85.58|0
1641811340000|2022-01-10 10:42:20|87.94|85.94|87.84|85.84|87.94|85.94|87.84|85.84|0
1641811350000|2022-01-10 10:42:30|87.53|85.53|87.63|85.63|87.68|85.68|87.53|85.53|0
1641811360000|2022-01-10 10:42:40|87.68|85.68|87.43|85.43|87.68|85.68|87.43|85.43|0
1641811370000|2022-01-10 10:42:50|87.12|85.12|87.02|85.02|87.12|85.12|87.02|85.02|0
1641811380000|2022-01-10 10:43:00|86.97|84.97|86.92|84.92|87.07|85.07|86.92|84.92|0
1641811390000|2022-01-10 10:43:10|87.02|85.02|86.82|84.82|87.02|85.02|86.82|84.82|0
1641811400000|2022-01-10 10:43:20|86.72|84.72|86.82|84.82|86.82|84.82|86.72|84.72|0
1641811410000|2022-01-10 10:43:30|86.72|84.72|86.82|84.82|86.82|84.82|86.72|84.72|0
1641811420000|2022-01-10 10:43:40|86.87|84.87|87.02|85.02|87.02|85.02|86.87|84.87|0
1641811430000|2022-01-10 10:43:50|86.97|84.97|87.02|85.02|87.07|85.07|86.97|84.97|0
1641811440000|2022-01-10 10:44:00|87.12|85.12|87.12|85.12|87.12|85.12|87.12|85.12|0
1641811450000|2022-01-10 10:44:10|87.07|85.07|87.22|85.22|87.22|85.22|87.07|85.07|0
1641811460000|2022-01-10 10:44:20|87.12|85.12|87.12|85.12|87.12|85.12|87.12|85.12|0
1641811470000|2022-01-10 10:44:30|86.92|84.92|87.02|85.02|87.02|85.02|86.92|84.92|0
1641811480000|2022-01-10 10:44:40|86.82|84.82|86.92|84.92|86.92|84.92|86.82|84.82|0
1641811490000|2022-01-10 10:44:50|86.87|84.87|86.92|84.92|87.02|85.02|86.87|84.87|0
1641811500000|2022-01-10 10:45:00|86.82|84.82|86.92|84.92|86.92|84.92|86.82|84.82|0
1641811510000|2022-01-10 10:45:10|86.82|84.82|86.82|84.82|86.92|84.92|86.82|84.82|0
1641811520000|2022-01-10 10:45:20|86.87|84.87|86.82|84.82|86.87|84.87|86.82|84.82|0
1641811530000|2022-01-10 10:45:30|86.92|84.92|86.92|84.92|86.92|84.92|86.82|84.82|0
1641811540000|2022-01-10 10:45:40|86.97|84.97|87.02|85.02|87.02|85.02|86.92|84.92|0
1641811560000|2022-01-10 10:46:00|87.12|85.12|87.12|85.12|87.12|85.12|87.02|85.02|0
1641811570000|2022-01-10 10:46:10|87.02|85.02|87.22|85.22|87.22|85.22|87.02|85.02|0
1641811590000|2022-01-10 10:46:30|87.17|85.17|87.12|85.12|87.17|85.17|87.12|85.12|0
1641811600000|2022-01-10 10:46:40|87.22|85.22|87.22|85.22|87.22|85.22|87.22|85.22|0
1641811610000|2022-01-10 10:46:50|87.42|85.42|87.42|85.42|87.42|85.42|87.42|85.42|0
1641811620000|2022-01-10 10:47:00|87.37|85.37|87.78|85.78|87.78|85.78|87.37|85.37|0
1641811630000|2022-01-10 10:47:10|87.93|85.93|87.83|85.83|87.93|85.93|87.83|85.83|0
1641811640000|2022-01-10 10:47:20|87.73|85.73|87.63|85.63|87.73|85.73|87.63|85.63|0
1641811650000|2022-01-10 10:47:30|87.53|85.53|87.47|85.47|87.53|85.53|87.42|85.42|0
1641811660000|2022-01-10 10:47:40|87.53|85.53|87.53|85.53|87.63|85.63|87.53|85.53|0
1641811670000|2022-01-10 10:47:50|87.42|85.42|87.32|85.32|87.42|85.42|87.32|85.32|0
1641811680000|2022-01-10 10:48:00|87.27|85.27|87.42|85.42|87.42|85.42|87.27|85.27|0
1641811690000|2022-01-10 10:48:10|87.32|85.32|87.42|85.42|87.42|85.42|87.32|85.32|0
1641811700000|2022-01-10 10:48:20|87.22|85.22|86.92|84.92|87.22|85.22|86.92|84.92|0
1641811710000|2022-01-10 10:48:30|86.97|84.97|86.97|84.97|86.97|84.97|86.97|84.97|0
1641811720000|2022-01-10 10:48:40|87.02|85.02|86.96|84.96|87.02|85.02|86.92|84.92|0
1641811730000|2022-01-10 10:48:50|86.92|84.92|87.02|85.02|87.02|85.02|86.92|84.92|0
1641811740000|2022-01-10 10:49:00|86.92|84.92|86.81|84.81|86.92|84.92|86.81|84.81|0
1641811750000|2022-01-10 10:49:10|86.92|84.92|86.81|84.81|86.92|84.92|86.81|84.81|0
1641811770000|2022-01-10 10:49:30|86.92|84.92|86.92|84.92|86.92|84.92|86.92|84.92|0
1641811780000|2022-01-10 10:49:40|87.02|85.02|87.22|85.22|87.27|85.27|87.02|85.02|0
1641811790000|2022-01-10 10:49:50|87.12|85.12|87.17|85.17|87.17|85.17|87.12|85.12|0
1641811800000|2022-01-10 10:50:00|87.32|85.32|87.37|85.37|87.37|85.37|87.32|85.32|0
1641811810000|2022-01-10 10:50:10|87.42|85.42|87.37|85.37|87.42|85.42|87.37|85.37|0
1641811820000|2022-01-10 10:50:20|87.42|85.42|87.42|85.42|87.42|85.42|87.32|85.32|0
1641811830000|2022-01-10 10:50:30|87.52|85.52|87.52|85.52|87.52|85.52|87.52|85.52|0
1641811840000|2022-01-10 10:50:40|87.37|85.37|87.32|85.32|87.37|85.37|87.32|85.32|0
1641811850000|2022-01-10 10:50:50|87.22|85.22|87.42|85.42|87.42|85.42|87.22|85.22|0
1641811860000|2022-01-10 10:51:00|87.52|85.52|87.63|85.63|87.63|85.63|87.52|85.52|0
1641811870000|2022-01-10 10:51:10|87.57|85.57|87.52|85.52|87.63|85.63|87.52|85.52|0
1641811880000|2022-01-10 10:51:20|87.63|85.63|87.57|85.57|87.63|85.63|87.52|85.52|0
1641811890000|2022-01-10 10:51:30|87.63|85.63|87.83|85.83|87.83|85.83|87.63|85.63|0
1641811900000|2022-01-10 10:51:40|87.78|85.78|87.67|85.67|87.78|85.78|87.67|85.67|0
1641811910000|2022-01-10 10:51:50|87.73|85.73|87.63|85.63|87.73|85.73|87.63|85.63|0
1641811920000|2022-01-10 10:52:00|87.42|85.42|87.67|85.67|87.73|85.73|87.42|85.42|0
1641811930000|2022-01-10 10:52:10|87.63|85.63|87.32|85.32|87.63|85.63|87.32|85.32|0
1641811940000|2022-01-10 10:52:20|87.42|85.42|87.22|85.22|87.42|85.42|87.22|85.22|0
1641811950000|2022-01-10 10:52:30|87.12|85.12|86.81|84.81|87.12|85.12|86.81|84.81|0
1641811960000|2022-01-10 10:52:40|86.71|84.71|86.41|84.41|86.71|84.71|86.41|84.41|0
1641811970000|2022-01-10 10:52:50|86.51|84.51|86.41|84.41|86.51|84.51|86.41|84.41|0
1641811980000|2022-01-10 10:53:00|86.51|84.51|86.61|84.61|86.61|84.61|86.51|84.51|0
1641811990000|2022-01-10 10:53:10|86.56|84.56|86.15|84.15|86.56|84.56|86.15|84.15|0
1641812000000|2022-01-10 10:53:20|86.51|84.51|86.81|84.81|86.81|84.81|86.51|84.51|0
1641812010000|2022-01-10 10:53:30|86.91|84.91|86.91|84.91|86.91|84.91|86.81|84.81|0
1641812020000|2022-01-10 10:53:40|86.81|84.81|86.91|84.91|86.96|84.96|86.81|84.81|0
1641812030000|2022-01-10 10:53:50|86.81|84.81|86.61|84.61|86.81|84.81|86.61|84.61|0
1641812040000|2022-01-10 10:54:00|86.71|84.71|86.81|84.81|86.81|84.81|86.66|84.66|0
1641812050000|2022-01-10 10:54:10|86.76|84.76|86.81|84.81|86.81|84.81|86.71|84.71|0
1641812060000|2022-01-10 10:54:20|86.96|84.96|86.81|84.81|86.96|84.96|86.81|84.81|0
1641812070000|2022-01-10 10:54:30|86.71|84.71|86.61|84.61|86.71|84.71|86.61|84.61|0
1641812090000|2022-01-10 10:54:50|86.41|84.41|86.41|84.41|86.41|84.41|86.35|84.35|0
1641812100000|2022-01-10 10:55:00|86.31|84.31|86.21|84.21|86.31|84.31|86.21|84.21|0
1641812110000|2022-01-10 10:55:10|86.41|84.41|86.76|84.76|86.76|84.76|86.41|84.41|0
1641812120000|2022-01-10 10:55:20|86.81|84.81|86.76|84.76|86.81|84.81|86.76|84.76|0
1641812130000|2022-01-10 10:55:30|86.81|84.81|86.61|84.61|86.81|84.81|86.61|84.61|0
1641812140000|2022-01-10 10:55:40|86.71|84.71|86.71|84.71|86.71|84.71|86.71|84.71|0
1641812150000|2022-01-10 10:55:50|86.81|84.81|86.81|84.81|86.81|84.81|86.81|84.81|0
1641812160000|2022-01-10 10:56:00|86.91|84.91|87.01|85.01|87.01|85.01|86.91|84.91|0
1641812170000|2022-01-10 10:56:10|86.96|84.96|87.01|85.01|87.01|85.01|86.91|84.91|0
1641812180000|2022-01-10 10:56:20|86.96|84.96|87.01|85.01|87.01|85.01|86.96|84.96|0
1641812190000|2022-01-10 10:56:30|87.22|85.22|87.22|85.22|87.22|85.22|87.11|85.11|0
1641812200000|2022-01-10 10:56:40|87.11|85.11|87.01|85.01|87.11|85.11|87.01|85.01|0
1641812210000|2022-01-10 10:56:50|87.11|85.11|87.22|85.22|87.22|85.22|87.11|85.11|0
1641812220000|2022-01-10 10:57:00|87.16|85.16|87.11|85.11|87.22|85.22|87.11|85.11|0
1641812230000|2022-01-10 10:57:10|87.01|85.01|86.81|84.81|87.01|85.01|86.81|84.81|0
1641812240000|2022-01-10 10:57:20|86.91|84.91|87.01|85.01|87.01|85.01|86.91|84.91|0
1641812250000|2022-01-10 10:57:30|86.91|84.91|86.61|84.61|86.91|84.91|86.61|84.61|0
1641812260000|2022-01-10 10:57:40|86.71|84.71|86.91|84.91|86.91|84.91|86.71|84.71|0
1641812270000|2022-01-10 10:57:50|86.86|84.86|86.81|84.81|86.86|84.86|86.81|84.81|0
1641812290000|2022-01-10 10:58:10|87.11|85.11|87.11|85.11|87.11|85.11|87.11|85.11|0
1641812300000|2022-01-10 10:58:20|87.21|85.21|87.21|85.21|87.21|85.21|87.21|85.21|0
1641812310000|2022-01-10 10:58:30|87.26|85.26|87.16|85.16|87.26|85.26|87.16|85.16|0
1641812320000|2022-01-10 10:58:40|87.21|85.21|87.21|85.21|87.21|85.21|87.16|85.16|0
1641812330000|2022-01-10 10:58:50|87.16|85.16|87.16|85.16|87.16|85.16|87.16|85.16|0
1641812340000|2022-01-10 10:59:00|87.21|85.21|87.21|85.21|87.21|85.21|87.21|85.21|0
1641812350000|2022-01-10 10:59:10|87.11|85.11|87.11|85.11|87.11|85.11|87.01|85.01|0
1641812360000|2022-01-10 10:59:20|87.01|85.01|87.01|85.01|87.01|85.01|87.01|85.01|0
1641812370000|2022-01-10 10:59:30|86.91|84.91|86.86|84.86|86.91|84.91|86.86|84.86|0
1641812380000|2022-01-10 10:59:40|86.81|84.81|86.86|84.86|86.86|84.86|86.81|84.81|0
1641812390000|2022-01-10 10:59:50|86.91|84.91|87.01|85.01|87.01|85.01|86.91|84.91|0
1641812400000|2022-01-10 11:00:00|86.91|84.91|87.16|85.16|87.16|85.16|86.91|84.91|0
1641812410000|2022-01-10 11:00:10|87.26|85.26|87.21|85.21|87.32|85.32|87.21|85.21|0
1641812420000|2022-01-10 11:00:20|87.31|85.31|87.42|85.42|87.42|85.42|87.31|85.31|0
1641812430000|2022-01-10 11:00:30|87.36|85.36|87.31|85.31|87.36|85.36|87.31|85.31|0
1641812440000|2022-01-10 11:00:40|87.42|85.42|87.42|85.42|87.52|85.52|87.42|85.42|0
1641812450000|2022-01-10 11:00:50|87.31|85.31|87.47|85.47|87.52|85.52|87.31|85.31|0
1641812460000|2022-01-10 11:01:00|87.42|85.42|87.31|85.31|87.42|85.42|87.31|85.31|0
1641812470000|2022-01-10 11:01:10|87.42|85.42|87.52|85.52|87.52|85.52|87.42|85.42|0
1641812490000|2022-01-10 11:01:30|87.42|85.42|87.52|85.52|87.52|85.52|87.42|85.42|0
1641812500000|2022-01-10 11:01:40|87.46|85.46|87.42|85.42|87.46|85.46|87.31|85.31|0
1641812520000|2022-01-10 11:02:00|87.31|85.31|87.11|85.11|87.31|85.31|87.11|85.11|0
1641812530000|2022-01-10 11:02:10|87.01|85.01|87.01|85.01|87.01|85.01|87.01|85.01|0
1641812540000|2022-01-10 11:02:20|86.96|84.96|86.86|84.86|86.96|84.96|86.75|84.75|0
1641812550000|2022-01-10 11:02:30|86.91|84.91|86.81|84.81|86.91|84.91|86.81|84.81|0
1641812560000|2022-01-10 11:02:40|86.91|84.91|87.16|85.16|87.16|85.16|86.91|84.91|0
1641812570000|2022-01-10 11:02:50|87.11|85.11|87.11|85.11|87.11|85.11|87.11|85.11|0
1641812580000|2022-01-10 11:03:00|87.01|85.01|87.01|85.01|87.11|85.11|86.91|84.91|0
1641812590000|2022-01-10 11:03:10|87.06|85.06|87.01|85.01|87.11|85.11|87.01|85.01|0
1641812600000|2022-01-10 11:03:20|86.91|84.91|86.81|84.81|86.91|84.91|86.7|84.7|0
1641812610000|2022-01-10 11:03:30|86.75|84.75|86.5|84.5|86.75|84.75|86.5|84.5|0
1641812620000|2022-01-10 11:03:40|86.3|84.3|86.1|84.1|86.3|84.3|86.1|84.1|0
1641812630000|2022-01-10 11:03:50|86|84|85.95|83.95|86|84|85.85|83.85|0
1641812640000|2022-01-10 11:04:00|86|84|86.1|84.1|86.1|84.1|86|84|0
1641812650000|2022-01-10 11:04:10|86.2|84.2|86.2|84.2|86.2|84.2|86.2|84.2|0
1641812660000|2022-01-10 11:04:20|86.3|84.3|86.3|84.3|86.3|84.3|86.3|84.3|0
1641812670000|2022-01-10 11:04:30|86|84|85.9|83.9|86|84|85.8|83.8|0
1641812680000|2022-01-10 11:04:40|85.8|83.8|85.85|83.85|85.85|83.85|85.74|83.74|0
1641812690000|2022-01-10 11:04:50|85.8|83.8|85.85|83.85|85.85|83.85|85.8|83.8|0
1641812700000|2022-01-10 11:05:00|85.9|83.9|86.2|84.2|86.2|84.2|85.9|83.9|0
1641812710000|2022-01-10 11:05:10|86.3|84.3|86.2|84.2|86.3|84.3|86.1|84.1|0
1641812720000|2022-01-10 11:05:20|86.1|84.1|86.1|84.1|86.1|84.1|86.1|84.1|0
1641812730000|2022-01-10 11:05:30|86.2|84.2|86.5|84.5|86.5|84.5|86.2|84.2|0
1641812740000|2022-01-10 11:05:40|86.6|84.6|86.5|84.5|86.6|84.6|86.5|84.5|0
1641812750000|2022-01-10 11:05:50|86.6|84.6|86.5|84.5|86.7|84.7|86.5|84.5|0
1641812760000|2022-01-10 11:06:00|86.35|84.35|86.3|84.3|86.35|84.35|86.3|84.3|0
1641812770000|2022-01-10 11:06:10|86.25|84.25|86.05|84.05|86.25|84.25|86.05|84.05|0
1641812780000|2022-01-10 11:06:20|86|84|85.9|83.9|86|84|85.9|83.9|0
1641812790000|2022-01-10 11:06:30|86|84|86.2|84.2|86.2|84.2|86|84|0
1641812800000|2022-01-10 11:06:40|86.1|84.1|86|84|86.1|84.1|86|84|0
1641812810000|2022-01-10 11:06:50|86.05|84.05|85.94|83.94|86.05|84.05|85.94|83.94|0
1641812820000|2022-01-10 11:07:00|86.1|84.1|86.2|84.2|86.2|84.2|86.1|84.1|0
1641812830000|2022-01-10 11:07:10|86|84|86|84|86|84|85.9|83.9|0
1641812840000|2022-01-10 11:07:20|85.9|83.9|86.1|84.1|86.1|84.1|85.9|83.9|0
1641812850000|2022-01-10 11:07:30|86.3|84.3|86.2|84.2|86.3|84.3|86.2|84.2|0
1641812860000|2022-01-10 11:07:40|86.35|84.35|86.3|84.3|86.4|84.4|86.3|84.3|0
1641812870000|2022-01-10 11:07:50|86.25|84.25|86.2|84.2|86.25|84.25|86.2|84.2|0
1641812880000|2022-01-10 11:08:00|86|84|85.94|83.94|86.04|84.04|85.94|83.94|0
1641812890000|2022-01-10 11:08:10|86|84|86|84|86|84|85.9|83.9|0
1641812900000|2022-01-10 11:08:20|85.94|83.94|85.69|83.69|85.94|83.94|85.59|83.59|0
1641812910000|2022-01-10 11:08:30|85.64|83.64|85.59|83.59|85.64|83.64|85.49|83.49|0
1641812920000|2022-01-10 11:08:40|85.49|83.49|85.59|83.59|85.59|83.59|85.49|83.49|0
1641812930000|2022-01-10 11:08:50|85.69|83.69|85.69|83.69|85.79|83.79|85.69|83.69|0
1641812940000|2022-01-10 11:09:00|85.64|83.64|86.04|84.04|86.04|84.04|85.64|83.64|0
1641812950000|2022-01-10 11:09:10|85.89|83.89|86|84|86|84|85.89|83.89|0
1641812960000|2022-01-10 11:09:20|85.89|83.89|86|84|86|84|85.89|83.89|0
1641812970000|2022-01-10 11:09:30|85.89|83.89|85.89|83.89|85.94|83.94|85.89|83.89|0
1641812980000|2022-01-10 11:09:40|85.79|83.79|85.89|83.89|85.94|83.94|85.79|83.79|0
1641812990000|2022-01-10 11:09:50|85.99|83.99|85.89|83.89|85.99|83.99|85.89|83.89|0
1641813000000|2022-01-10 11:10:00|85.99|83.99|85.89|83.89|85.99|83.99|85.89|83.89|0
1641813010000|2022-01-10 11:10:10|85.84|83.84|85.84|83.84|85.99|83.99|85.84|83.84|0
1641813020000|2022-01-10 11:10:20|85.79|83.79|85.89|83.89|85.99|83.99|85.79|83.79|0
1641813030000|2022-01-10 11:10:30|85.79|83.79|85.79|83.79|85.79|83.79|85.79|83.79|0
1641813040000|2022-01-10 11:10:40|85.89|83.89|85.89|83.89|85.89|83.89|85.89|83.89|0
1641813050000|2022-01-10 11:10:50|85.99|83.99|85.99|83.99|86.09|84.09|85.99|83.99|0
1641813060000|2022-01-10 11:11:00|85.79|83.79|85.79|83.79|85.84|83.84|85.79|83.79|0
1641813070000|2022-01-10 11:11:10|85.89|83.89|85.89|83.89|85.89|83.89|85.84|83.84|0
1641813080000|2022-01-10 11:11:20|85.79|83.79|85.79|83.79|85.84|83.84|85.79|83.79|0
1641813090000|2022-01-10 11:11:30|86.04|84.04|85.94|83.94|86.04|84.04|85.94|83.94|0
1641813100000|2022-01-10 11:11:40|85.89|83.89|85.79|83.79|85.99|83.99|85.79|83.79|0
1641813110000|2022-01-10 11:11:50|85.89|83.89|85.89|83.89|85.94|83.94|85.89|83.89|0
1641813120000|2022-01-10 11:12:00|85.79|83.79|85.69|83.69|85.79|83.79|85.69|83.69|0
1641813130000|2022-01-10 11:12:10|85.64|83.64|85.79|83.79|85.79|83.79|85.64|83.64|0
1641813140000|2022-01-10 11:12:20|85.89|83.89|85.89|83.89|85.99|83.99|85.89|83.89|0
1641813150000|2022-01-10 11:12:30|85.69|83.69|85.84|83.84|85.84|83.84|85.69|83.69|0
1641813160000|2022-01-10 11:12:40|85.74|83.74|85.79|83.79|85.79|83.79|85.69|83.69|0
1641813170000|2022-01-10 11:12:50|85.89|83.89|85.89|83.89|85.89|83.89|85.89|83.89|0
1641813180000|2022-01-10 11:13:00|85.94|83.94|85.99|83.99|85.99|83.99|85.94|83.94|0
1641813190000|2022-01-10 11:13:10|86.19|84.19|86.19|84.19|86.24|84.24|86.19|84.19|0
1641813200000|2022-01-10 11:13:20|86.29|84.29|86.19|84.19|86.29|84.29|86.19|84.19|0
1641813220000|2022-01-10 11:13:40|86.29|84.29|86.19|84.19|86.29|84.29|86.19|84.19|0
1641813230000|2022-01-10 11:13:50|86.24|84.24|86.19|84.19|86.29|84.29|86.19|84.19|0
1641813240000|2022-01-10 11:14:00|86.09|84.09|86.09|84.09|86.09|84.09|86.09|84.09|0
1641813250000|2022-01-10 11:14:10|85.99|83.99|85.99|83.99|86.09|84.09|85.99|83.99|0
1641813260000|2022-01-10 11:14:20|86.09|84.09|86.09|84.09|86.09|84.09|85.99|83.99|0
1641813290000|2022-01-10 11:14:50|85.99|83.99|85.79|83.79|85.99|83.99|85.79|83.79|0
1641813300000|2022-01-10 11:15:00|85.74|83.74|85.79|83.79|85.79|83.79|85.74|83.74|0
1641813310000|2022-01-10 11:15:10|85.89|83.89|85.69|83.69|85.89|83.89|85.69|83.69|0
1641813320000|2022-01-10 11:15:20|85.74|83.74|85.69|83.69|85.74|83.74|85.69|83.69|0
1641813330000|2022-01-10 11:15:30|85.79|83.79|85.79|83.79|85.79|83.79|85.79|83.79|0
1641813340000|2022-01-10 11:15:40|85.99|83.99|85.94|83.94|85.99|83.99|85.89|83.89|0
1641813350000|2022-01-10 11:15:50|85.89|83.89|85.99|83.99|85.99|83.99|85.89|83.89|0
1641813360000|2022-01-10 11:16:00|86.09|84.09|86.09|84.09|86.09|84.09|86.09|84.09|0
1641813370000|2022-01-10 11:16:10|85.99|83.99|86.29|84.29|86.29|84.29|85.99|83.99|0
1641813380000|2022-01-10 11:16:20|86.39|84.39|86.29|84.29|86.39|84.39|86.29|84.29|0
1641813390000|2022-01-10 11:16:30|86.24|84.24|86.39|84.39|86.39|84.39|86.19|84.19|0
1641813400000|2022-01-10 11:16:40|86.6|84.6|86.49|84.49|86.6|84.6|86.49|84.49|0
1641813410000|2022-01-10 11:16:50|86.44|84.44|86.49|84.49|86.49|84.49|86.44|84.44|0
1641813420000|2022-01-10 11:17:00|86.6|84.6|86.7|84.7|86.8|84.8|86.6|84.6|0
1641813430000|2022-01-10 11:17:10|86.64|84.64|86.85|84.85|86.85|84.85|86.64|84.64|0
1641813440000|2022-01-10 11:17:20|86.8|84.8|86.7|84.7|86.8|84.8|86.7|84.7|0
1641813450000|2022-01-10 11:17:30|86.8|84.8|86.8|84.8|86.8|84.8|86.8|84.8|0
1641813470000|2022-01-10 11:17:50|86.74|84.74|86.7|84.7|86.74|84.74|86.7|84.7|0
1641813480000|2022-01-10 11:18:00|86.59|84.59|86.49|84.49|86.59|84.59|86.49|84.49|0
1641813490000|2022-01-10 11:18:10|86.34|84.34|86.34|84.34|86.34|84.34|86.29|84.29|0
1641813500000|2022-01-10 11:18:20|86.29|84.29|86.59|84.59|86.59|84.59|86.29|84.29|0
1641813510000|2022-01-10 11:18:30|86.49|84.49|86.59|84.59|86.59|84.59|86.49|84.49|0
1641813520000|2022-01-10 11:18:40|86.49|84.49|86.49|84.49|86.49|84.49|86.49|84.49|0
1641813530000|2022-01-10 11:18:50|86.59|84.59|86.44|84.44|86.59|84.59|86.44|84.44|0
1641813540000|2022-01-10 11:19:00|86.49|84.49|86.49|84.49|86.49|84.49|86.44|84.44|0
1641813550000|2022-01-10 11:19:10|86.44|84.44|86.39|84.39|86.44|84.44|86.39|84.39|0
1641813560000|2022-01-10 11:19:20|86.29|84.29|86.29|84.29|86.29|84.29|86.29|84.29|0
1641813570000|2022-01-10 11:19:30|86.39|84.39|86.29|84.29|86.39|84.39|86.29|84.29|0
1641813580000|2022-01-10 11:19:40|86.39|84.39|86.49|84.49|86.59|84.59|86.39|84.39|0
1641813590000|2022-01-10 11:19:50|86.54|84.54|86.69|84.69|86.69|84.69|86.54|84.54|0
1641813600000|2022-01-10 11:20:00|86.64|84.64|86.49|84.49|86.69|84.69|86.49|84.49|0
1641813610000|2022-01-10 11:20:10|86.54|84.54|86.49|84.49|86.54|84.54|86.49|84.49|0
1641813620000|2022-01-10 11:20:20|86.39|84.39|86.39|84.39|86.39|84.39|86.29|84.29|0
1641813630000|2022-01-10 11:20:30|86.59|84.59|86.59|84.59|86.59|84.59|86.59|84.59|0
1641813640000|2022-01-10 11:20:40|86.49|84.49|86.49|84.49|86.59|84.59|86.49|84.49|0
1641813650000|2022-01-10 11:20:50|86.59|84.59|86.54|84.54|86.59|84.59|86.49|84.49|0
1641813660000|2022-01-10 11:21:00|86.49|84.49|87|85|87|85|86.49|84.49|0
1641813670000|2022-01-10 11:21:10|86.94|84.94|87.1|85.1|87.1|85.1|86.94|84.94|0
1641813680000|2022-01-10 11:21:20|87.05|85.05|86.9|84.9|87.1|85.1|86.9|84.9|0
1641813690000|2022-01-10 11:21:30|86.84|84.84|86.79|84.79|86.9|84.9|86.79|84.79|0
1641813700000|2022-01-10 11:21:40|86.84|84.84|86.69|84.69|86.84|84.84|86.69|84.69|0
1641813720000|2022-01-10 11:22:00|86.64|84.64|86.39|84.39|86.64|84.64|86.39|84.39|0
1641813730000|2022-01-10 11:22:10|86.29|84.29|86.39|84.39|86.39|84.39|86.29|84.29|0
1641813750000|2022-01-10 11:22:30|86.29|84.29|86.29|84.29|86.34|84.34|86.29|84.29|0
1641813760000|2022-01-10 11:22:40|86.19|84.19|86.19|84.19|86.19|84.19|86.19|84.19|0
1641813770000|2022-01-10 11:22:50|86.29|84.29|86.39|84.39|86.39|84.39|86.29|84.29|0
1641813790000|2022-01-10 11:23:10|86.69|84.69|86.59|84.59|86.69|84.69|86.59|84.59|0
1641813800000|2022-01-10 11:23:20|86.54|84.54|86.49|84.49|86.59|84.59|86.49|84.49|0
1641813810000|2022-01-10 11:23:30|86.39|84.39|86.39|84.39|86.39|84.39|86.39|84.39|0
1641813820000|2022-01-10 11:23:40|86.49|84.49|86.29|84.29|86.49|84.49|86.29|84.29|0
1641813830000|2022-01-10 11:23:50|86.14|84.14|85.53|83.53|86.14|84.14|85.53|83.53|0
1641813840000|2022-01-10 11:24:00|85.28|83.28|85.18|83.18|85.28|83.28|85.18|83.18|0
1641813850000|2022-01-10 11:24:10|85.08|83.08|85.08|83.08|85.18|83.18|85.08|83.08|0
1641813860000|2022-01-10 11:24:20|85.28|83.28|85.33|83.33|85.38|83.38|85.28|83.28|0
1641813870000|2022-01-10 11:24:30|85.38|83.38|85.33|83.33|85.38|83.38|85.28|83.28|0
1641813880000|2022-01-10 11:24:40|85.38|83.38|85.23|83.23|85.38|83.38|85.23|83.23|0
1641813890000|2022-01-10 11:24:50|85.28|83.28|85.28|83.28|85.28|83.28|85.28|83.28|0
1641813900000|2022-01-10 11:25:00|85.23|83.23|85.38|83.38|85.38|83.38|85.23|83.23|0
1641813910000|2022-01-10 11:25:10|85.28|83.28|85.28|83.28|85.28|83.28|85.28|83.28|0
1641813920000|2022-01-10 11:25:20|85.38|83.38|85.28|83.28|85.38|83.38|85.28|83.28|0
1641813930000|2022-01-10 11:25:30|85.38|83.38|85.28|83.28|85.38|83.38|85.28|83.28|0
1641813940000|2022-01-10 11:25:40|85.18|83.18|85.08|83.08|85.18|83.18|85.08|83.08|0
1641813950000|2022-01-10 11:25:50|85.03|83.03|84.98|82.98|85.03|83.03|84.98|82.98|0
1641813960000|2022-01-10 11:26:00|85.08|83.08|84.98|82.98|85.08|83.08|84.98|82.98|0
1641813970000|2022-01-10 11:26:10|85.03|83.03|84.98|82.98|85.03|83.03|84.88|82.88|0
1641813980000|2022-01-10 11:26:20|85.08|83.08|84.88|82.88|85.08|83.08|84.88|82.88|0
1641813990000|2022-01-10 11:26:30|84.78|82.78|84.78|82.78|84.88|82.88|84.78|82.78|0
1641814000000|2022-01-10 11:26:40|84.88|82.88|84.88|82.88|84.88|82.88|84.88|82.88|0
1641814010000|2022-01-10 11:26:50|84.98|82.98|84.88|82.88|84.98|82.98|84.88|82.88|0
1641814030000|2022-01-10 11:27:10|84.98|82.98|84.98|82.98|84.98|82.98|84.98|82.98|0
1641814040000|2022-01-10 11:27:20|84.93|82.93|84.88|82.88|84.98|82.98|84.88|82.88|0
1641814050000|2022-01-10 11:27:30|84.98|82.98|84.98|82.98|84.98|82.98|84.98|82.98|0
1641814060000|2022-01-10 11:27:40|84.88|82.88|84.88|82.88|84.88|82.88|84.88|82.88|0
1641814070000|2022-01-10 11:27:50|84.98|82.98|85.08|83.08|85.08|83.08|84.98|82.98|0
1641814080000|2022-01-10 11:28:00|85.18|83.18|85.18|83.18|85.28|83.28|85.08|83.08|0
1641814090000|2022-01-10 11:28:10|85.03|83.03|84.98|82.98|85.03|83.03|84.98|82.98|0
1641814100000|2022-01-10 11:28:20|85.08|83.08|85.08|83.08|85.08|83.08|85.08|83.08|0
1641814110000|2022-01-10 11:28:30|84.98|82.98|84.98|82.98|84.98|82.98|84.98|82.98|0
1641814120000|2022-01-10 11:28:40|85.08|83.08|85.13|83.13|85.18|83.18|85.08|83.08|0
1641814130000|2022-01-10 11:28:50|85.18|83.18|84.98|82.98|85.18|83.18|84.98|82.98|0
1641814140000|2022-01-10 11:29:00|85.18|83.18|85.18|83.18|85.18|83.18|85.18|83.18|0
1641814150000|2022-01-10 11:29:10|84.98|82.98|85.18|83.18|85.18|83.18|84.98|82.98|0
1641814160000|2022-01-10 11:29:20|85.08|83.08|85.18|83.18|85.18|83.18|85.08|83.08|0
1641814170000|2022-01-10 11:29:30|85.13|83.13|85.18|83.18|85.18|83.18|85.08|83.08|0
1641814190000|2022-01-10 11:29:50|85.28|83.28|85.38|83.38|85.38|83.38|85.28|83.28|0
1641814200000|2022-01-10 11:30:00|85.28|83.28|85.38|83.38|85.38|83.38|85.28|83.28|0
1641814210000|2022-01-10 11:30:10|85.33|83.33|85.28|83.28|85.43|83.43|85.28|83.28|0
1641814220000|2022-01-10 11:30:20|85.38|83.38|85.48|83.48|85.48|83.48|85.38|83.38|0
1641814230000|2022-01-10 11:30:30|85.38|83.38|85.58|83.58|85.58|83.58|85.38|83.38|0
1641814240000|2022-01-10 11:30:40|85.78|83.78|86.08|84.08|86.08|84.08|85.78|83.78|0
1641814250000|2022-01-10 11:30:50|86.18|84.18|86.13|84.13|86.18|84.18|86.08|84.08|0
1641814260000|2022-01-10 11:31:00|86.08|84.08|86.08|84.08|86.13|84.13|86.08|84.08|0
1641814270000|2022-01-10 11:31:10|85.98|83.98|86.08|84.08|86.08|84.08|85.98|83.98|0
1641814280000|2022-01-10 11:31:20|86.28|84.28|86.28|84.28|86.28|84.28|86.18|84.18|0
1641814300000|2022-01-10 11:31:40|86.38|84.38|86.38|84.38|86.38|84.38|86.38|84.38|0
1641814310000|2022-01-10 11:31:50|86.28|84.28|85.98|83.98|86.28|84.28|85.98|83.98|0
1641814330000|2022-01-10 11:32:10|86.03|84.03|86.43|84.43|86.43|84.43|86.03|84.03|0
1641814340000|2022-01-10 11:32:20|86.38|84.38|86.38|84.38|86.38|84.38|86.38|84.38|0
1641814350000|2022-01-10 11:32:30|86.48|84.48|86.38|84.38|86.48|84.48|86.28|84.28|0
1641814360000|2022-01-10 11:32:40|86.28|84.28|86.28|84.28|86.38|84.38|86.28|84.28|0
1641814370000|2022-01-10 11:32:50|86.38|84.38|86.18|84.18|86.38|84.38|86.18|84.18|0
1641814380000|2022-01-10 11:33:00|86.13|84.13|86.08|84.08|86.13|84.13|86.03|84.03|0
1641814390000|2022-01-10 11:33:10|86.18|84.18|86.08|84.08|86.18|84.18|86.08|84.08|0
1641814400000|2022-01-10 11:33:20|86.18|84.18|86.08|84.08|86.18|84.18|86.08|84.08|0
1641814410000|2022-01-10 11:33:30|85.98|83.98|85.88|83.88|85.98|83.98|85.88|83.88|0
1641814420000|2022-01-10 11:33:40|85.93|83.93|85.98|83.98|85.98|83.98|85.93|83.93|0
1641814440000|2022-01-10 11:34:00|86.08|84.08|85.88|83.88|86.08|84.08|85.88|83.88|0
1641814450000|2022-01-10 11:34:10|85.68|83.68|85.68|83.68|85.68|83.68|85.68|83.68|0
1641814460000|2022-01-10 11:34:20|85.63|83.63|85.68|83.68|85.68|83.68|85.63|83.63|0
1641814470000|2022-01-10 11:34:30|85.78|83.78|85.68|83.68|85.78|83.78|85.68|83.68|0
1641814480000|2022-01-10 11:34:40|85.63|83.63|85.58|83.58|85.68|83.68|85.58|83.58|0
1641814490000|2022-01-10 11:34:50|85.68|83.68|85.28|83.28|85.68|83.68|85.28|83.28|0
1641814500000|2022-01-10 11:35:00|85.38|83.38|85.58|83.58|85.58|83.58|85.38|83.38|0
1641814510000|2022-01-10 11:35:10|85.48|83.48|85.48|83.48|85.48|83.48|85.48|83.48|0
1641814520000|2022-01-10 11:35:20|85.58|83.58|85.58|83.58|85.58|83.58|85.48|83.48|0
1641814530000|2022-01-10 11:35:30|85.53|83.53|85.48|83.48|85.53|83.53|85.48|83.48|0
1641814550000|2022-01-10 11:35:50|85.38|83.38|85.38|83.38|85.38|83.38|85.38|83.38|0
1641814560000|2022-01-10 11:36:00|85.28|83.28|85.28|83.28|85.38|83.38|85.28|83.28|0
1641814570000|2022-01-10 11:36:10|85.18|83.18|85.08|83.08|85.18|83.18|85.08|83.08|0
1641814580000|2022-01-10 11:36:20|85.18|83.18|85.38|83.38|85.38|83.38|85.18|83.18|0
1641814590000|2022-01-10 11:36:30|85.32|83.32|85.68|83.68|85.68|83.68|85.32|83.32|0
1641814600000|2022-01-10 11:36:40|85.48|83.48|85.58|83.58|85.58|83.58|85.48|83.48|0
1641814610000|2022-01-10 11:36:50|85.73|83.73|85.12|83.12|85.73|83.73|85.12|83.12|0
1641814620000|2022-01-10 11:37:00|85.22|83.22|85.38|83.38|85.38|83.38|85.22|83.22|0
1641814630000|2022-01-10 11:37:10|85.28|83.28|85.38|83.38|85.38|83.38|85.28|83.28|0
1641814640000|2022-01-10 11:37:20|85.28|83.28|85.18|83.18|85.28|83.28|85.18|83.18|0
1641814650000|2022-01-10 11:37:30|85.28|83.28|85.38|83.38|85.38|83.38|85.28|83.28|0
1641814660000|2022-01-10 11:37:40|85.28|83.28|85.08|83.08|85.28|83.28|85.08|83.08|0
1641814670000|2022-01-10 11:37:50|85.12|83.12|85.18|83.18|85.18|83.18|85.12|83.12|0
1641814680000|2022-01-10 11:38:00|85.22|83.22|85.28|83.28|85.28|83.28|85.22|83.22|0
1641814690000|2022-01-10 11:38:10|85.22|83.22|85.18|83.18|85.22|83.22|85.18|83.18|0
1641814720000|2022-01-10 11:38:40|85.08|83.08|85.08|83.08|85.12|83.12|84.98|82.98|0
1641814730000|2022-01-10 11:38:50|85.02|83.02|84.98|82.98|85.02|83.02|84.98|82.98|0
1641814740000|2022-01-10 11:39:00|84.78|82.78|84.48|82.48|84.78|82.78|84.48|82.48|0
1641814750000|2022-01-10 11:39:10|84.52|82.52|84.58|82.58|84.58|82.58|84.28|82.28|0
1641814760000|2022-01-10 11:39:20|84.52|82.52|84.38|82.38|84.58|82.58|84.38|82.38|0
1641814770000|2022-01-10 11:39:30|84.48|82.48|84.28|82.28|84.48|82.48|84.28|82.28|0
1641814780000|2022-01-10 11:39:40|84.18|82.18|84.28|82.28|84.28|82.28|84.18|82.18|0
1641814790000|2022-01-10 11:39:50|84.48|82.48|84.38|82.38|84.52|82.52|84.38|82.38|0
1641814800000|2022-01-10 11:40:00|84.48|82.48|84.68|82.68|84.68|82.68|84.48|82.48|0
1641814810000|2022-01-10 11:40:10|84.78|82.78|84.87|82.87|84.87|82.87|84.78|82.78|0
1641814820000|2022-01-10 11:40:20|84.78|82.78|84.58|82.58|84.78|82.78|84.58|82.58|0
1641814830000|2022-01-10 11:40:30|84.68|82.68|84.58|82.58|84.68|82.68|84.58|82.58|0
1641814840000|2022-01-10 11:40:40|84.48|82.48|84.48|82.48|84.48|82.48|84.48|82.48|0
1641814850000|2022-01-10 11:40:50|84.38|82.38|84.23|82.23|84.48|82.48|84.18|82.18|0
1641814860000|2022-01-10 11:41:00|84.28|82.28|84.08|82.08|84.28|82.28|84.08|82.08|0
1641814870000|2022-01-10 11:41:10|83.98|81.98|83.49|81.49|83.98|81.98|83.49|81.49|0
1641814880000|2022-01-10 11:41:20|83.58|81.58|83.49|81.49|83.58|81.58|83.49|81.49|0
1641814890000|2022-01-10 11:41:30|83.39|81.39|83.49|81.49|83.49|81.49|83.39|81.39|0
1641814900000|2022-01-10 11:41:40|83.58|81.58|83.98|81.98|83.98|81.98|83.58|81.58|0
1641814920000|2022-01-10 11:42:00|83.88|81.88|83.88|81.88|83.88|81.88|83.88|81.88|0
1641814930000|2022-01-10 11:42:10|83.78|81.78|83.49|81.49|83.78|81.78|83.49|81.49|0
1641814940000|2022-01-10 11:42:20|83.43|81.43|83.39|81.39|83.49|81.49|83.39|81.39|0
1641814950000|2022-01-10 11:42:30|83.58|81.58|83.68|81.68|83.68|81.68|83.49|81.49|0
1641814960000|2022-01-10 11:42:40|83.58|81.58|83.68|81.68|83.68|81.68|83.58|81.58|0
1641814970000|2022-01-10 11:42:50|83.49|81.49|83.53|81.53|83.53|81.53|83.49|81.49|0
1641814980000|2022-01-10 11:43:00|83.58|81.58|83.43|81.43|83.58|81.58|83.43|81.43|0
1641814990000|2022-01-10 11:43:10|83.48|81.48|83.58|81.58|83.58|81.58|83.48|81.48|0
1641815000000|2022-01-10 11:43:20|83.98|81.98|83.88|81.88|83.98|81.98|83.78|81.78|0
1641815010000|2022-01-10 11:43:30|83.98|81.98|83.88|81.88|83.98|81.98|83.88|81.88|0
1641815020000|2022-01-10 11:43:40|83.98|81.98|83.98|81.98|83.98|81.98|83.93|81.93|0
1641815030000|2022-01-10 11:43:50|83.78|81.78|83.88|81.88|83.98|81.98|83.78|81.78|0
1641815040000|2022-01-10 11:44:00|83.98|81.98|84.18|82.18|84.18|82.18|83.98|81.98|0
1641815060000|2022-01-10 11:44:20|84.37|82.37|84.28|82.28|84.37|82.37|84.28|82.28|0
1641815070000|2022-01-10 11:44:30|84.37|82.37|84.62|82.62|84.62|82.62|84.37|82.37|0
1641815080000|2022-01-10 11:44:40|84.57|82.57|84.67|82.67|84.67|82.67|84.47|82.47|0
1641815090000|2022-01-10 11:44:50|84.62|82.62|84.67|82.67|84.67|82.67|84.57|82.57|0
1641815100000|2022-01-10 11:45:00|84.87|82.87|84.87|82.87|84.87|82.87|84.87|82.87|0
1641815110000|2022-01-10 11:45:10|85.07|83.07|85.02|83.02|85.17|83.17|85.02|83.02|0
1641815120000|2022-01-10 11:45:20|85.07|83.07|84.87|82.87|85.07|83.07|84.87|82.87|0
1641815130000|2022-01-10 11:45:30|84.97|82.97|85.07|83.07|85.07|83.07|84.97|82.97|0
1641815140000|2022-01-10 11:45:40|84.97|82.97|85.37|83.37|85.37|83.37|84.97|82.97|0
1641815150000|2022-01-10 11:45:50|85.27|83.27|85.17|83.17|85.27|83.27|85.17|83.17|0
1641815160000|2022-01-10 11:46:00|85.27|83.27|85.27|83.27|85.27|83.27|85.27|83.27|0
1641815170000|2022-01-10 11:46:10|85.17|83.17|85.17|83.17|85.27|83.27|85.17|83.17|0
1641815180000|2022-01-10 11:46:20|85.12|83.12|85.07|83.07|85.12|83.12|85.07|83.07|0
1641815190000|2022-01-10 11:46:30|85.27|83.27|85.47|83.47|85.47|83.47|85.27|83.27|0
1641815200000|2022-01-10 11:46:40|85.57|83.57|85.47|83.47|85.57|83.57|85.47|83.47|0
1641815210000|2022-01-10 11:46:50|85.52|83.52|85.37|83.37|85.52|83.52|85.37|83.37|0
1641815220000|2022-01-10 11:47:00|85.42|83.42|85.32|83.32|85.42|83.42|85.32|83.32|0
1641815230000|2022-01-10 11:47:10|85.07|83.07|85.17|83.17|85.17|83.17|85.07|83.07|0
1641815240000|2022-01-10 11:47:20|85.27|83.27|85.27|83.27|85.27|83.27|85.27|83.27|0
1641815250000|2022-01-10 11:47:30|85.57|83.57|85.27|83.27|85.57|83.57|85.27|83.27|0
1641815260000|2022-01-10 11:47:40|85.37|83.37|85.37|83.37|85.37|83.37|85.37|83.37|0
1641815270000|2022-01-10 11:47:50|85.32|83.32|85.27|83.27|85.32|83.32|85.27|83.27|0
1641815280000|2022-01-10 11:48:00|85.17|83.17|85.27|83.27|85.27|83.27|85.17|83.17|0
1641815290000|2022-01-10 11:48:10|85.37|83.37|85.27|83.27|85.37|83.37|85.27|83.27|0
1641815300000|2022-01-10 11:48:20|85.37|83.37|85.32|83.32|85.37|83.37|85.32|83.32|0
1641815310000|2022-01-10 11:48:30|85.27|83.27|85.32|83.32|85.37|83.37|85.27|83.27|0
1641815320000|2022-01-10 11:48:40|85.37|83.37|85.27|83.27|85.37|83.37|85.27|83.27|0
1641815330000|2022-01-10 11:48:50|85.37|83.37|85.27|83.27|85.37|83.37|85.27|83.27|0
1641815340000|2022-01-10 11:49:00|85.37|83.37|85.37|83.37|85.37|83.37|85.37|83.37|0
1641815350000|2022-01-10 11:49:10|85.42|83.42|85.37|83.37|85.42|83.42|85.37|83.37|0
1641815360000|2022-01-10 11:49:20|85.32|83.32|85.32|83.32|85.32|83.32|85.32|83.32|0
1641815370000|2022-01-10 11:49:30|85.27|83.27|85.27|83.27|85.32|83.32|85.27|83.27|0
1641815380000|2022-01-10 11:49:40|85.17|83.17|85.27|83.27|85.27|83.27|85.17|83.17|0
1641815390000|2022-01-10 11:49:50|85.22|83.22|85.42|83.42|85.42|83.42|85.17|83.17|0
1641815400000|2022-01-10 11:50:00|85.47|83.47|85.37|83.37|85.47|83.47|85.37|83.37|0
1641815410000|2022-01-10 11:50:10|85.67|83.67|85.57|83.57|85.67|83.67|85.57|83.57|0
1641815420000|2022-01-10 11:50:20|85.67|83.67|85.57|83.57|85.77|83.77|85.57|83.57|0
1641815430000|2022-01-10 11:50:30|85.67|83.67|85.77|83.77|85.77|83.77|85.67|83.67|0
1641815440000|2022-01-10 11:50:40|85.87|83.87|85.87|83.87|85.87|83.87|85.87|83.87|0
1641815450000|2022-01-10 11:50:50|86.17|84.17|86.02|84.02|86.17|84.17|86.02|84.02|0
1641815460000|2022-01-10 11:51:00|85.97|83.97|86.17|84.17|86.17|84.17|85.97|83.97|0
1641815470000|2022-01-10 11:51:10|86.07|84.07|86.17|84.17|86.17|84.17|86.07|84.07|0
1641815480000|2022-01-10 11:51:20|86.22|84.22|86.17|84.17|86.22|84.22|86.07|84.07|0
1641815490000|2022-01-10 11:51:30|86.12|84.12|86.07|84.07|86.12|84.12|86.07|84.07|0
1641815520000|2022-01-10 11:52:00|86.12|84.12|85.87|83.87|86.12|84.12|85.87|83.87|0
1641815530000|2022-01-10 11:52:10|85.67|83.67|85.57|83.57|85.67|83.67|85.57|83.57|0
1641815540000|2022-01-10 11:52:20|85.47|83.47|85.47|83.47|85.47|83.47|85.47|83.47|0
1641815550000|2022-01-10 11:52:30|85.52|83.52|85.27|83.27|85.52|83.52|85.27|83.27|0
1641815560000|2022-01-10 11:52:40|85.37|83.37|85.47|83.47|85.47|83.47|85.37|83.37|0
1641815570000|2022-01-10 11:52:50|85.67|83.67|85.97|83.97|85.97|83.97|85.67|83.67|0
1641815580000|2022-01-10 11:53:00|85.87|83.87|85.87|83.87|85.87|83.87|85.82|83.82|0
1641815590000|2022-01-10 11:53:10|85.82|83.82|85.77|83.77|85.87|83.87|85.77|83.77|0
1641815600000|2022-01-10 11:53:20|85.87|83.87|85.87|83.87|85.87|83.87|85.87|83.87|0
1641815610000|2022-01-10 11:53:30|85.92|83.92|85.87|83.87|85.92|83.92|85.87|83.87|0
1641815620000|2022-01-10 11:53:40|85.97|83.97|85.92|83.92|85.97|83.97|85.87|83.87|0
1641815630000|2022-01-10 11:53:50|85.97|83.97|85.87|83.87|85.97|83.97|85.87|83.87|0
1641815640000|2022-01-10 11:54:00|85.92|83.92|85.97|83.97|85.97|83.97|85.87|83.87|0
1641815650000|2022-01-10 11:54:10|86.07|84.07|86.17|84.17|86.17|84.17|86.07|84.07|0
1641815660000|2022-01-10 11:54:20|86.27|84.27|86.17|84.17|86.27|84.27|86.17|84.17|0
1641815670000|2022-01-10 11:54:30|86.27|84.27|86.27|84.27|86.27|84.27|86.27|84.27|0
1641815680000|2022-01-10 11:54:40|86.17|84.17|85.77|83.77|86.17|84.17|85.77|83.77|0
1641815690000|2022-01-10 11:54:50|85.67|83.67|85.61|83.61|85.67|83.67|85.61|83.61|0
1641815700000|2022-01-10 11:55:00|85.67|83.67|85.87|83.87|85.87|83.87|85.67|83.67|0
1641815710000|2022-01-10 11:55:10|85.97|83.97|85.87|83.87|85.97|83.97|85.87|83.87|0
1641815720000|2022-01-10 11:55:20|85.81|83.81|85.91|83.91|85.91|83.91|85.81|83.81|0
1641815730000|2022-01-10 11:55:30|85.97|83.97|86.27|84.27|86.27|84.27|85.97|83.97|0
1641815740000|2022-01-10 11:55:40|86.17|84.17|86.17|84.17|86.32|84.32|86.17|84.17|0
1641815750000|2022-01-10 11:55:50|86.27|84.27|86.17|84.17|86.27|84.27|86.17|84.17|0
1641815760000|2022-01-10 11:56:00|86.07|84.07|86.27|84.27|86.27|84.27|86.07|84.07|0
1641815770000|2022-01-10 11:56:10|86.17|84.17|86.17|84.17|86.17|84.17|86.17|84.17|0
1641815780000|2022-01-10 11:56:20|85.97|83.97|86.07|84.07|86.07|84.07|85.97|83.97|0
1641815790000|2022-01-10 11:56:30|86.17|84.17|86.01|84.01|86.17|84.17|86.01|84.01|0
1641815800000|2022-01-10 11:56:40|86.07|84.07|85.97|83.97|86.07|84.07|85.87|83.87|0
1641815810000|2022-01-10 11:56:50|85.91|83.91|85.97|83.97|86.07|84.07|85.91|83.91|0
1641815820000|2022-01-10 11:57:00|85.91|83.91|85.81|83.81|85.91|83.91|85.81|83.81|0
1641815830000|2022-01-10 11:57:10|85.76|83.76|85.76|83.76|85.76|83.76|85.76|83.76|0
1641815840000|2022-01-10 11:57:20|85.81|83.81|85.81|83.81|85.81|83.81|85.76|83.76|0
1641815850000|2022-01-10 11:57:30|85.87|83.87|85.76|83.76|85.87|83.87|85.76|83.76|0
1641815860000|2022-01-10 11:57:40|85.87|83.87|85.76|83.76|85.87|83.87|85.76|83.76|0
1641815870000|2022-01-10 11:57:50|85.81|83.81|85.91|83.91|85.91|83.91|85.81|83.81|0
1641815880000|2022-01-10 11:58:00|85.97|83.97|85.86|83.86|85.97|83.97|85.86|83.86|0
1641815890000|2022-01-10 11:58:10|85.76|83.76|85.81|83.81|85.91|83.91|85.76|83.76|0
1641815900000|2022-01-10 11:58:20|85.76|83.76|85.66|83.66|85.76|83.76|85.66|83.66|0
1641815910000|2022-01-10 11:58:30|85.81|83.81|85.97|83.97|85.97|83.97|85.81|83.81|0
1641815920000|2022-01-10 11:58:40|86.07|84.07|85.91|83.91|86.07|84.07|85.91|83.91|0
1641815930000|2022-01-10 11:58:50|85.86|83.86|85.96|83.96|85.96|83.96|85.86|83.86|0
1641815940000|2022-01-10 11:59:00|86.01|84.01|86.01|84.01|86.01|84.01|86.01|84.01|0
1641815950000|2022-01-10 11:59:10|85.96|83.96|86.07|84.07|86.07|84.07|85.96|83.96|0
1641815960000|2022-01-10 11:59:20|86.01|84.01|85.86|83.86|86.01|84.01|85.86|83.86|0
1641815970000|2022-01-10 11:59:30|85.96|83.96|85.96|83.96|85.96|83.96|85.96|83.96|0
1641815980000|2022-01-10 11:59:40|85.86|83.86|85.86|83.86|85.96|83.96|85.86|83.86|0
1641815990000|2022-01-10 11:59:50|85.91|83.91|85.96|83.96|85.96|83.96|85.86|83.86|0
1641816000000|2022-01-10 12:00:00|86.06|84.06|86.11|84.11|86.17|84.17|86.06|84.06|0
1641816010000|2022-01-10 12:00:10|86.06|84.06|86.17|84.17|86.27|84.27|86.06|84.06|0
1641816020000|2022-01-10 12:00:20|86.27|84.27|86.62|84.62|86.62|84.62|86.27|84.27|0
1641816030000|2022-01-10 12:00:30|86.57|84.57|86.47|84.47|86.57|84.57|86.47|84.47|0
1641816040000|2022-01-10 12:00:40|86.27|84.27|86.27|84.27|86.37|84.37|86.27|84.27|0
1641816060000|2022-01-10 12:01:00|86.16|84.16|86.27|84.27|86.27|84.27|86.16|84.16|0
1641816070000|2022-01-10 12:01:10|86.21|84.21|86.06|84.06|86.21|84.21|86.06|84.06|0
1641816080000|2022-01-10 12:01:20|86.11|84.11|86.16|84.16|86.16|84.16|86.11|84.11|0
1641816090000|2022-01-10 12:01:30|86.27|84.27|86.16|84.16|86.27|84.27|86.16|84.16|0
1641816100000|2022-01-10 12:01:40|86.27|84.27|86.16|84.16|86.27|84.27|86.16|84.16|0
1641816110000|2022-01-10 12:01:50|86.11|84.11|86.06|84.06|86.11|84.11|86.06|84.06|0
1641816120000|2022-01-10 12:02:00|86.11|84.11|86.06|84.06|86.16|84.16|86.06|84.06|0
1641816130000|2022-01-10 12:02:10|86.01|84.01|86.06|84.06|86.06|84.06|86.01|84.01|0
1641816140000|2022-01-10 12:02:20|86.01|84.01|86.01|84.01|86.01|84.01|85.96|83.96|0
1641816150000|2022-01-10 12:02:30|85.86|83.86|85.76|83.76|85.86|83.86|85.76|83.76|0
1641816160000|2022-01-10 12:02:40|85.66|83.66|85.46|83.46|85.66|83.66|85.46|83.46|0
1641816170000|2022-01-10 12:02:50|85.56|83.56|85.46|83.46|85.56|83.56|85.46|83.46|0
1641816180000|2022-01-10 12:03:00|85.51|83.51|85.36|83.36|85.51|83.51|85.36|83.36|0
1641816190000|2022-01-10 12:03:10|85.41|83.41|85.56|83.56|85.66|83.66|85.41|83.41|0
1641816200000|2022-01-10 12:03:20|85.66|83.66|85.56|83.56|85.66|83.66|85.56|83.56|0
1641816210000|2022-01-10 12:03:30|85.46|83.46|85.36|83.36|85.46|83.46|85.36|83.36|0
1641816220000|2022-01-10 12:03:40|85.46|83.46|85.56|83.56|85.56|83.56|85.46|83.46|0
1641816230000|2022-01-10 12:03:50|85.76|83.76|85.76|83.76|85.76|83.76|85.76|83.76|0
1641816240000|2022-01-10 12:04:00|85.71|83.71|85.76|83.76|85.76|83.76|85.71|83.71|0
1641816250000|2022-01-10 12:04:10|85.66|83.66|85.71|83.71|85.76|83.76|85.66|83.66|0
1641816260000|2022-01-10 12:04:20|85.76|83.76|85.76|83.76|85.76|83.76|85.66|83.66|0
1641816280000|2022-01-10 12:04:40|85.66|83.66|85.61|83.61|85.66|83.66|85.56|83.56|0
1641816290000|2022-01-10 12:04:50|85.56|83.56|85.36|83.36|85.56|83.56|85.36|83.36|0
1641816300000|2022-01-10 12:05:00|85.46|83.46|85.46|83.46|85.56|83.56|85.41|83.41|0
1641816320000|2022-01-10 12:05:20|85.56|83.56|85.46|83.46|85.56|83.56|85.46|83.46|0
1641816340000|2022-01-10 12:05:40|85.56|83.56|85.56|83.56|85.56|83.56|85.51|83.51|0
1641816360000|2022-01-10 12:06:00|85.76|83.76|85.66|83.66|85.76|83.76|85.66|83.66|0
1641816370000|2022-01-10 12:06:10|85.71|83.71|85.76|83.76|85.76|83.76|85.71|83.71|0
1641816390000|2022-01-10 12:06:30|85.81|83.81|85.96|83.96|85.96|83.96|85.81|83.81|0
1641816400000|2022-01-10 12:06:40|85.86|83.86|85.96|83.96|85.96|83.96|85.86|83.86|0
1641816410000|2022-01-10 12:06:50|85.86|83.86|85.91|83.91|85.91|83.91|85.86|83.86|0
1641816420000|2022-01-10 12:07:00|85.86|83.86|85.86|83.86|85.91|83.91|85.86|83.86|0
1641816430000|2022-01-10 12:07:10|85.96|83.96|86.01|84.01|86.01|84.01|85.96|83.96|0
1641816440000|2022-01-10 12:07:20|86.06|84.06|86.16|84.16|86.26|84.26|86.06|84.06|0
1641816450000|2022-01-10 12:07:30|86.21|84.21|85.96|83.96|86.21|84.21|85.96|83.96|0
1641816460000|2022-01-10 12:07:40|85.86|83.86|85.66|83.66|85.86|83.86|85.66|83.66|0
1641816470000|2022-01-10 12:07:50|85.56|83.56|85.66|83.66|85.66|83.66|85.56|83.56|0
1641816480000|2022-01-10 12:08:00|85.56|83.56|85.46|83.46|85.56|83.56|85.41|83.41|0
1641816490000|2022-01-10 12:08:10|85.36|83.36|85.26|83.26|85.36|83.36|85.26|83.26|0
1641816500000|2022-01-10 12:08:20|85.36|83.36|85.36|83.36|85.46|83.46|85.36|83.36|0
1641816510000|2022-01-10 12:08:30|85.26|83.26|85.16|83.16|85.26|83.26|85.16|83.16|0
1641816520000|2022-01-10 12:08:40|84.86|82.86|84.86|82.86|84.96|82.96|84.86|82.86|0
1641816530000|2022-01-10 12:08:50|84.76|82.76|84.76|82.76|84.76|82.76|84.66|82.66|0
1641816540000|2022-01-10 12:09:00|84.71|82.71|84.46|82.46|84.76|82.76|84.46|82.46|0
1641816550000|2022-01-10 12:09:10|84.56|82.56|84.56|82.56|84.56|82.56|84.46|82.46|0
1641816560000|2022-01-10 12:09:20|84.71|82.71|84.96|82.96|84.96|82.96|84.71|82.71|0
1641816570000|2022-01-10 12:09:30|84.86|82.86|84.86|82.86|84.86|82.86|84.86|82.86|0
1641816580000|2022-01-10 12:09:40|84.76|82.76|84.8|82.8|84.86|82.86|84.76|82.76|0
1641816590000|2022-01-10 12:09:50|84.86|82.86|84.56|82.56|84.86|82.86|84.56|82.56|0
1641816600000|2022-01-10 12:10:00|84.76|82.76|84.86|82.86|84.86|82.86|84.76|82.76|0
1641816610000|2022-01-10 12:10:10|84.96|82.96|84.96|82.96|84.96|82.96|84.96|82.96|0
1641816620000|2022-01-10 12:10:20|85.16|83.16|85.06|83.06|85.16|83.16|85.06|83.06|0
1641816630000|2022-01-10 12:10:30|85.16|83.16|85.06|83.06|85.16|83.16|85.06|83.06|0
1641816640000|2022-01-10 12:10:40|85.16|83.16|85.16|83.16|85.16|83.16|85.16|83.16|0
1641816650000|2022-01-10 12:10:50|85.06|83.06|84.96|82.96|85.06|83.06|84.96|82.96|0
1641816660000|2022-01-10 12:11:00|84.86|82.86|84.86|82.86|84.86|82.86|84.86|82.86|0
1641816670000|2022-01-10 12:11:10|84.7|82.7|84.51|82.51|84.7|82.7|84.46|82.46|0
1641816680000|2022-01-10 12:11:20|84.56|82.56|84.66|82.66|84.66|82.66|84.56|82.56|0
1641816690000|2022-01-10 12:11:30|84.46|82.46|84.46|82.46|84.46|82.46|84.36|82.36|0
1641816700000|2022-01-10 12:11:40|84.36|82.36|84.46|82.46|84.46|82.46|84.36|82.36|0
1641816710000|2022-01-10 12:11:50|84.36|82.36|84.36|82.36|84.36|82.36|84.36|82.36|0
1641816720000|2022-01-10 12:12:00|84.16|82.16|83.86|81.86|84.16|82.16|83.86|81.86|0
1641816730000|2022-01-10 12:12:10|83.96|81.96|84.16|82.16|84.16|82.16|83.86|81.86|0
1641816740000|2022-01-10 12:12:20|84.26|82.26|84.06|82.06|84.26|82.26|84.06|82.06|0
1641816750000|2022-01-10 12:12:30|83.96|81.96|84.06|82.06|84.06|82.06|83.96|81.96|0
1641816760000|2022-01-10 12:12:40|84.16|82.16|84.26|82.26|84.26|82.26|84.16|82.16|0
1641816770000|2022-01-10 12:12:50|84.36|82.36|84.36|82.36|84.46|82.46|84.36|82.36|0
1641816780000|2022-01-10 12:13:00|84.26|82.26|84.06|82.06|84.26|82.26|84.06|82.06|0
1641816790000|2022-01-10 12:13:10|84.11|82.11|84.16|82.16|84.16|82.16|84.11|82.11|0
1641816800000|2022-01-10 12:13:20|84.21|82.21|84.16|82.16|84.21|82.21|84.16|82.16|0
1641816810000|2022-01-10 12:13:30|84.06|82.06|84.06|82.06|84.16|82.16|84.06|82.06|0
1641816820000|2022-01-10 12:13:40|83.96|81.96|83.66|81.66|83.96|81.96|83.66|81.66|0
1641816830000|2022-01-10 12:13:50|83.56|81.56|83.41|81.41|83.56|81.56|83.37|81.37|0
1641816840000|2022-01-10 12:14:00|83.37|81.37|83.37|81.37|83.37|81.37|83.37|81.37|0
1641816850000|2022-01-10 12:14:10|83.47|81.47|83.32|81.32|83.47|81.47|83.32|81.32|0
1641816860000|2022-01-10 12:14:20|82.97|80.97|82.97|80.97|82.97|80.97|82.82|80.82|0
1641816870000|2022-01-10 12:14:30|82.88|80.88|83.17|81.17|83.17|81.17|82.88|80.88|0
1641816880000|2022-01-10 12:14:40|83.27|81.27|83.22|81.22|83.27|81.27|83.17|81.17|0
1641816890000|2022-01-10 12:14:50|83.27|81.27|83.27|81.27|83.37|81.37|83.27|81.27|0
1641816900000|2022-01-10 12:15:00|83.17|81.17|82.88|80.88|83.17|81.17|82.88|80.88|0
1641816910000|2022-01-10 12:15:10|82.68|80.68|82.58|80.58|82.68|80.68|82.58|80.58|0
1641816920000|2022-01-10 12:15:20|82.68|80.68|82.78|80.78|82.78|80.78|82.68|80.68|0
1641816930000|2022-01-10 12:15:30|82.58|80.58|82.48|80.48|82.58|80.58|82.48|80.48|0
1641816940000|2022-01-10 12:15:40|82.39|80.39|81.9|79.9|82.39|80.39|81.9|79.9|0
1641816950000|2022-01-10 12:15:50|81.99|79.99|81.8|79.8|81.99|79.99|81.8|79.8|0
1641816960000|2022-01-10 12:16:00|81.99|79.99|81.8|79.8|81.99|79.99|81.8|79.8|0
1641816970000|2022-01-10 12:16:10|81.85|79.85|81.99|79.99|81.99|79.99|81.8|79.8|0
1641816980000|2022-01-10 12:16:20|81.85|79.85|81.75|79.75|81.85|79.85|81.7|79.7|0
1641816990000|2022-01-10 12:16:30|81.99|79.99|81.99|79.99|82.09|80.09|81.99|79.99|0
1641817000000|2022-01-10 12:16:40|81.9|79.9|81.9|79.9|81.9|79.9|81.9|79.9|0
1641817010000|2022-01-10 12:16:50|81.99|79.99|81.9|79.9|81.99|79.99|81.9|79.9|0
1641817020000|2022-01-10 12:17:00|81.8|79.8|81.8|79.8|81.9|79.9|81.8|79.8|0
1641817030000|2022-01-10 12:17:10|81.7|79.7|81.85|79.85|81.85|79.85|81.7|79.7|0
1641817040000|2022-01-10 12:17:20|81.75|79.75|81.9|79.9|81.9|79.9|81.7|79.7|0
1641817050000|2022-01-10 12:17:30|81.8|79.8|81.85|79.85|81.9|79.9|81.8|79.8|0
1641817060000|2022-01-10 12:17:40|81.9|79.9|81.8|79.8|81.9|79.9|81.7|79.7|0
1641817070000|2022-01-10 12:17:50|81.85|79.85|81.8|79.8|81.85|79.85|81.8|79.8|0
1641817080000|2022-01-10 12:18:00|81.9|79.9|81.7|79.7|81.9|79.9|81.7|79.7|0
1641817090000|2022-01-10 12:18:10|81.6|79.6|81.9|79.9|81.9|79.9|81.6|79.6|0
1641817110000|2022-01-10 12:18:30|81.8|79.8|81.9|79.9|81.9|79.9|81.8|79.8|0
1641817120000|2022-01-10 12:18:40|81.99|79.99|82.09|80.09|82.09|80.09|81.94|79.94|0
1641817130000|2022-01-10 12:18:50|81.99|79.99|82.09|80.09|82.09|80.09|81.99|79.99|0
1641817140000|2022-01-10 12:19:00|81.99|79.99|82.19|80.19|82.19|80.19|81.99|79.99|0
1641817150000|2022-01-10 12:19:10|82.23|80.23|82.23|80.23|82.29|80.29|82.23|80.23|0
1641817160000|2022-01-10 12:19:20|82.19|80.19|82.09|80.09|82.19|80.19|81.99|79.99|0
1641817170000|2022-01-10 12:19:30|81.99|79.99|81.9|79.9|81.99|79.99|81.9|79.9|0
1641817180000|2022-01-10 12:19:40|81.84|79.84|81.8|79.8|81.9|79.9|81.8|79.8|0
1641817190000|2022-01-10 12:19:50|81.99|79.99|81.8|79.8|81.99|79.99|81.8|79.8|0
1641817210000|2022-01-10 12:20:10|81.75|79.75|81.84|79.84|81.84|79.84|81.75|79.75|0
1641817220000|2022-01-10 12:20:20|81.89|79.89|81.99|79.99|81.99|79.99|81.7|79.7|0
1641817230000|2022-01-10 12:20:30|81.89|79.89|81.8|79.8|81.89|79.89|81.75|79.75|0
1641817250000|2022-01-10 12:20:50|81.7|79.7|81.7|79.7|81.7|79.7|81.7|79.7|0
1641817260000|2022-01-10 12:21:00|81.8|79.8|81.89|79.89|81.89|79.89|81.8|79.8|0
1641817270000|2022-01-10 12:21:10|81.99|79.99|82.19|80.19|82.19|80.19|81.99|79.99|0
1641817280000|2022-01-10 12:21:20|82.28|80.28|82.28|80.28|82.38|80.38|82.28|80.28|0
1641817290000|2022-01-10 12:21:30|82.38|80.38|82.33|80.33|82.43|80.43|82.33|80.33|0
1641817300000|2022-01-10 12:21:40|82.38|80.38|82.58|80.58|82.58|80.58|82.38|80.38|0
1641817310000|2022-01-10 12:21:50|82.53|80.53|82.48|80.48|82.58|80.58|82.48|80.48|0
1641817320000|2022-01-10 12:22:00|82.38|80.38|82.28|80.28|82.38|80.38|82.28|80.28|0
1641817330000|2022-01-10 12:22:10|82.09|80.09|82.14|80.14|82.19|80.19|82.09|80.09|0
1641817340000|2022-01-10 12:22:20|81.99|79.99|81.99|79.99|82.04|80.04|81.94|79.94|0
1641817350000|2022-01-10 12:22:30|81.89|79.89|81.8|79.8|81.89|79.89|81.8|79.8|0
1641817360000|2022-01-10 12:22:40|81.89|79.89|82.19|80.19|82.19|80.19|81.89|79.89|0
1641817370000|2022-01-10 12:22:50|82.09|80.09|82.09|80.09|82.19|80.19|82.09|80.09|0
1641817380000|2022-01-10 12:23:00|81.99|79.99|81.99|79.99|82.09|80.09|81.89|79.89|0
1641817390000|2022-01-10 12:23:10|82.09|80.09|82.19|80.19|82.19|80.19|82.09|80.09|0
1641817400000|2022-01-10 12:23:20|82.23|80.23|82.19|80.19|82.23|80.23|82.19|80.19|0
1641817410000|2022-01-10 12:23:30|82.23|80.23|82.23|80.23|82.23|80.23|82.23|80.23|0
1641817420000|2022-01-10 12:23:40|82.18|80.18|82.28|80.28|82.28|80.28|82.18|80.18|0
1641817430000|2022-01-10 12:23:50|82.48|80.48|82.38|80.38|82.48|80.48|82.28|80.28|0
1641817440000|2022-01-10 12:24:00|82.43|80.43|82.28|80.28|82.43|80.43|82.28|80.28|0
1641817460000|2022-01-10 12:24:20|82.18|80.18|82.28|80.28|82.28|80.28|82.18|80.18|0
1641817470000|2022-01-10 12:24:30|82.18|80.18|82.48|80.48|82.48|80.48|82.18|80.18|0
1641817480000|2022-01-10 12:24:40|82.58|80.58|82.58|80.58|82.58|80.58|82.38|80.38|0
1641817490000|2022-01-10 12:24:50|82.48|80.48|82.48|80.48|82.52|80.52|82.48|80.48|0
1641817500000|2022-01-10 12:25:00|82.38|80.38|82.48|80.48|82.48|80.48|82.38|80.38|0
1641817510000|2022-01-10 12:25:10|82.58|80.58|82.52|80.52|82.58|80.58|82.52|80.52|0
1641817520000|2022-01-10 12:25:20|82.57|80.57|82.57|80.57|82.57|80.57|82.57|80.57|0
1641817530000|2022-01-10 12:25:30|82.48|80.48|82.48|80.48|82.48|80.48|82.48|80.48|0
1641817540000|2022-01-10 12:25:40|82.52|80.52|82.48|80.48|82.57|80.57|82.48|80.48|0
1641817550000|2022-01-10 12:25:50|82.57|80.57|82.57|80.57|82.57|80.57|82.57|80.57|0
1641817560000|2022-01-10 12:26:00|82.67|80.67|82.67|80.67|82.67|80.67|82.67|80.67|0
1641817570000|2022-01-10 12:26:10|82.57|80.57|82.62|80.62|82.62|80.62|82.57|80.57|0
1641817580000|2022-01-10 12:26:20|82.57|80.57|82.57|80.57|82.57|80.57|82.57|80.57|0
1641817590000|2022-01-10 12:26:30|82.48|80.48|82.48|80.48|82.48|80.48|82.48|80.48|0
1641817600000|2022-01-10 12:26:40|82.57|80.57|82.57|80.57|82.57|80.57|82.57|80.57|0
1641817610000|2022-01-10 12:26:50|82.48|80.48|82.48|80.48|82.48|80.48|82.48|80.48|0
1641817620000|2022-01-10 12:27:00|82.38|80.38|82.38|80.38|82.38|80.38|82.38|80.38|0
1641817640000|2022-01-10 12:27:20|82.33|80.33|82.38|80.38|82.38|80.38|82.28|80.28|0
1641817650000|2022-01-10 12:27:30|82.33|80.33|82.23|80.23|82.38|80.38|82.23|80.23|0
1641817660000|2022-01-10 12:27:40|82.18|80.18|81.89|79.89|82.18|80.18|81.89|79.89|0
1641817670000|2022-01-10 12:27:50|81.79|79.79|81.7|79.7|81.79|79.79|81.7|79.7|0
1641817680000|2022-01-10 12:28:00|81.74|79.74|81.6|79.6|81.74|79.74|81.6|79.6|0
1641817690000|2022-01-10 12:28:10|81.7|79.7|81.6|79.6|81.7|79.7|81.6|79.6|0
1641817700000|2022-01-10 12:28:20|81.4|79.4|81.6|79.6|81.6|79.6|81.4|79.4|0
1641817710000|2022-01-10 12:28:30|81.5|79.5|81.5|79.5|81.5|79.5|81.5|79.5|0
1641817720000|2022-01-10 12:28:40|81.6|79.6|81.6|79.6|81.6|79.6|81.6|79.6|0
1641817730000|2022-01-10 12:28:50|81.79|79.79|81.89|79.89|81.89|79.89|81.79|79.79|0
1641817740000|2022-01-10 12:29:00|81.94|79.94|81.89|79.89|81.99|79.99|81.89|79.89|0
1641817760000|2022-01-10 12:29:20|81.84|79.84|81.84|79.84|81.84|79.84|81.79|79.79|0
1641817770000|2022-01-10 12:29:30|81.89|79.89|81.79|79.79|81.89|79.89|81.79|79.79|0
1641817780000|2022-01-10 12:29:40|81.89|79.89|81.89|79.89|81.89|79.89|81.89|79.89|0
1641817790000|2022-01-10 12:29:50|81.84|79.84|81.99|79.99|81.99|79.99|81.79|79.79|0
1641817800000|2022-01-10 12:30:00|81.94|79.94|82.08|80.08|82.13|80.13|81.94|79.94|0
1641817810000|2022-01-10 12:30:10|82.18|80.18|82.18|80.18|82.18|80.18|82.18|80.18|0
1641817820000|2022-01-10 12:30:20|82.08|80.08|81.89|79.89|82.08|80.08|81.89|79.89|0
1641817830000|2022-01-10 12:30:30|81.79|79.79|81.89|79.89|81.89|79.89|81.79|79.79|0
1641817840000|2022-01-10 12:30:40|81.99|79.99|81.89|79.89|81.99|79.99|81.89|79.89|0
1641817850000|2022-01-10 12:30:50|81.79|79.79|81.79|79.79|81.79|79.79|81.74|79.74|0
1641817860000|2022-01-10 12:31:00|81.69|79.69|81.31|79.31|81.69|79.69|81.31|79.31|0
1641817870000|2022-01-10 12:31:10|81.21|79.21|80.92|78.92|81.21|79.21|80.92|78.92|0
1641817880000|2022-01-10 12:31:20|81.26|79.26|81.06|79.06|81.31|79.31|81.06|79.06|0
1641817890000|2022-01-10 12:31:30|81.11|79.11|80.92|78.92|81.11|79.11|80.92|78.92|0
1641817900000|2022-01-10 12:31:40|80.82|78.82|79.96|77.96|80.82|78.82|79.86|77.86|0
1641817910000|2022-01-10 12:31:50|80.15|78.15|80.24|78.24|80.24|78.24|80.05|78.05|0
1641817920000|2022-01-10 12:32:00|80.34|78.34|80.34|78.34|80.34|78.34|80.19|78.19|0
1641817930000|2022-01-10 12:32:10|80.44|78.44|80.44|78.44|80.44|78.44|80.44|78.44|0
1641817940000|2022-01-10 12:32:20|80.15|78.15|79.96|77.96|80.15|78.15|79.91|77.91|0
1641817950000|2022-01-10 12:32:30|80.15|78.15|79.86|77.86|80.15|78.15|79.76|77.76|0
1641817960000|2022-01-10 12:32:40|79.57|77.57|79.76|77.76|79.76|77.76|79.57|77.57|0
1641817970000|2022-01-10 12:32:50|79.57|77.57|79.57|77.57|79.57|77.57|79.57|77.57|0
1641817980000|2022-01-10 12:33:00|79.76|77.76|79.71|77.71|79.76|77.76|79.62|77.62|0
1641817990000|2022-01-10 12:33:10|79.57|77.57|79.33|77.33|79.57|77.57|79.29|77.29|0
1641818000000|2022-01-10 12:33:20|79.29|77.29|79.38|77.38|79.38|77.38|79.29|77.29|0
1641818010000|2022-01-10 12:33:30|79.29|77.29|79.19|77.19|79.29|77.29|79.1|77.1|0
1641818020000|2022-01-10 12:33:40|79.24|77.24|79.19|77.19|79.24|77.24|79.19|77.19|0
1641818030000|2022-01-10 12:33:50|79.1|77.1|79.1|77.1|79.19|77.19|79.1|77.1|0
1641818040000|2022-01-10 12:34:00|79.19|77.19|79|77|79.19|77.19|79|77|0
1641818050000|2022-01-10 12:34:10|78.72|76.72|78.81|76.81|78.81|76.81|78.62|76.62|0
1641818060000|2022-01-10 12:34:20|79|77|78.72|76.72|79.1|77.1|78.72|76.72|0
1641818070000|2022-01-10 12:34:30|78.62|76.62|78.72|76.72|78.72|76.72|78.62|76.62|0
1641818080000|2022-01-10 12:34:40|78.62|76.62|78.62|76.62|78.62|76.62|78.43|76.43|0
1641818090000|2022-01-10 12:34:50|78.53|76.53|78.53|76.53|78.53|76.53|78.53|76.53|0
1641818100000|2022-01-10 12:35:00|78.62|76.62|78.43|76.43|78.62|76.62|78.43|76.43|0
1641818110000|2022-01-10 12:35:10|78.53|76.53|75.67|73.67|78.62|76.62|75.67|73.67|0
1641818120000|2022-01-10 12:35:20|75.58|73.58|75.48|73.48|75.58|73.58|75.48|73.48|0
1641818130000|2022-01-10 12:35:30|75.67|73.67|79.55|77.55|79.55|77.55|75.67|73.67|0
1641818140000|2022-01-10 12:35:40|79.64|77.64|79.83|77.83|79.83|77.83|79.64|77.64|0
1641818150000|2022-01-10 12:35:50|79.88|77.88|79.45|77.45|79.88|77.88|79.45|77.45|0
1641818160000|2022-01-10 12:36:00|79.36|77.36|79.21|77.21|79.36|77.36|79.17|77.17|0
1641818170000|2022-01-10 12:36:10|79.17|77.17|79.45|77.45|79.45|77.45|79.17|77.17|0
1641818180000|2022-01-10 12:36:20|79.5|77.5|79.73|77.73|79.73|77.73|79.5|77.5|0
1641818190000|2022-01-10 12:36:30|79.83|77.83|79.45|77.45|79.83|77.83|79.45|77.45|0
1641818200000|2022-01-10 12:36:40|79.35|77.35|79.54|77.54|79.73|77.73|79.35|77.35|0
1641818210000|2022-01-10 12:36:50|79.64|77.64|79.64|77.64|79.64|77.64|79.54|77.54|0
1641818220000|2022-01-10 12:37:00|79.54|77.54|79.45|77.45|79.54|77.54|79.35|77.35|0
1641818230000|2022-01-10 12:37:10|79.54|77.54|79.73|77.73|79.73|77.73|79.54|77.54|0
1641818240000|2022-01-10 12:37:20|79.83|77.83|79.83|77.83|79.92|77.92|79.83|77.83|0
1641818250000|2022-01-10 12:37:30|80.02|78.02|79.83|77.83|80.02|78.02|79.83|77.83|0
1641818260000|2022-01-10 12:37:40|79.92|77.92|80.21|78.21|80.21|78.21|79.92|77.92|0
1641818270000|2022-01-10 12:37:50|80.12|78.12|80.21|78.21|80.21|78.21|80.12|78.12|0
1641818280000|2022-01-10 12:38:00|80.31|78.31|80.21|78.21|80.31|78.31|80.21|78.21|0
1641818290000|2022-01-10 12:38:10|80.11|78.11|80.02|78.02|80.21|78.21|80.02|78.02|0
1641818300000|2022-01-10 12:38:20|79.92|77.92|80.02|78.02|80.11|78.11|79.92|77.92|0
1641818310000|2022-01-10 12:38:30|79.97|77.97|79.92|77.92|80.02|78.02|79.92|77.92|0
1641818320000|2022-01-10 12:38:40|79.83|77.83|79.64|77.64|79.83|77.83|79.64|77.64|0
1641818330000|2022-01-10 12:38:50|79.54|77.54|79.54|77.54|79.54|77.54|79.45|77.45|0
1641818340000|2022-01-10 12:39:00|79.45|77.45|79.45|77.45|79.45|77.45|79.45|77.45|0
1641818350000|2022-01-10 12:39:10|79.4|77.4|79.45|77.45|79.45|77.45|79.35|77.35|0
1641818360000|2022-01-10 12:39:20|79.54|77.54|79.64|77.64|79.64|77.64|79.54|77.54|0
1641818380000|2022-01-10 12:39:40|79.54|77.54|79.54|77.54|79.54|77.54|79.45|77.45|0
1641818390000|2022-01-10 12:39:50|79.73|77.73|79.73|77.73|79.73|77.73|79.73|77.73|0
1641818400000|2022-01-10 12:40:00|79.64|77.64|79.54|77.54|79.64|77.64|79.45|77.45|0
1641818410000|2022-01-10 12:40:10|79.45|77.45|79.73|77.73|79.73|77.73|79.45|77.45|0
1641818420000|2022-01-10 12:40:20|79.54|77.54|79.73|77.73|79.73|77.73|79.54|77.54|0
1641818430000|2022-01-10 12:40:30|79.92|77.92|79.83|77.83|79.92|77.92|79.73|77.73|0
1641818440000|2022-01-10 12:40:40|79.92|77.92|79.92|77.92|79.92|77.92|79.83|77.83|0
1641818450000|2022-01-10 12:40:50|79.97|77.97|79.92|77.92|80.02|78.02|79.92|77.92|0
1641818460000|2022-01-10 12:41:00|80.02|78.02|79.92|77.92|80.02|78.02|79.92|77.92|0
1641818470000|2022-01-10 12:41:10|79.83|77.83|79.54|77.54|79.83|77.83|79.54|77.54|0
1641818480000|2022-01-10 12:41:20|79.64|77.64|79.64|77.64|79.73|77.73|79.64|77.64|0
1641818490000|2022-01-10 12:41:30|79.73|77.73|79.54|77.54|79.73|77.73|79.54|77.54|0
1641818500000|2022-01-10 12:41:40|79.92|77.92|80.02|78.02|80.02|78.02|79.92|77.92|0
1641818510000|2022-01-10 12:41:50|80.11|78.11|80.11|78.11|80.21|78.21|80.11|78.11|0
1641818520000|2022-01-10 12:42:00|80.02|78.02|80.11|78.11|80.21|78.21|80.02|78.02|0
1641818530000|2022-01-10 12:42:10|80.21|78.21|80.21|78.21|80.21|78.21|80.21|78.21|0
1641818540000|2022-01-10 12:42:20|80.3|78.3|80.11|78.11|80.3|78.3|80.11|78.11|0
1641818550000|2022-01-10 12:42:30|80.02|78.02|80.02|78.02|80.06|78.06|80.02|78.02|0
1641818560000|2022-01-10 12:42:40|79.92|77.92|80.11|78.11|80.11|78.11|79.92|77.92|0
1641818570000|2022-01-10 12:42:50|80.4|78.4|80.3|78.3|80.4|78.4|80.3|78.3|0
1641818580000|2022-01-10 12:43:00|80.21|78.21|80.11|78.11|80.21|78.21|80.11|78.11|0
1641818590000|2022-01-10 12:43:10|80.16|78.16|80.11|78.11|80.16|78.16|80.02|78.02|0
1641818600000|2022-01-10 12:43:20|80.21|78.21|80.21|78.21|80.21|78.21|80.02|78.02|0
1641818610000|2022-01-10 12:43:30|80.11|78.11|80.21|78.21|80.21|78.21|80.11|78.11|0
1641818620000|2022-01-10 12:43:40|80.11|78.11|80.11|78.11|80.11|78.11|80.11|78.11|0
1641818630000|2022-01-10 12:43:50|80.02|78.02|80.02|78.02|80.02|78.02|80.02|78.02|0
1641818640000|2022-01-10 12:44:00|80.11|78.11|80.02|78.02|80.11|78.11|80.02|78.02|0
1641818650000|2022-01-10 12:44:10|80.06|78.06|79.92|77.92|80.06|78.06|79.92|77.92|0
1641818660000|2022-01-10 12:44:20|80.02|78.02|79.92|77.92|80.02|78.02|79.92|77.92|0
1641818670000|2022-01-10 12:44:30|80.02|78.02|79.92|77.92|80.11|78.11|79.92|77.92|0
1641818680000|2022-01-10 12:44:40|80.11|78.11|80.11|78.11|80.11|78.11|80.11|78.11|0
1641818690000|2022-01-10 12:44:50|80.06|78.06|80.11|78.11|80.11|78.11|80.06|78.06|0
1641818700000|2022-01-10 12:45:00|80.02|78.02|80.11|78.11|80.11|78.11|80.02|78.02|0
1641818710000|2022-01-10 12:45:10|80.06|78.06|80.02|78.02|80.11|78.11|80.02|78.02|0
1641818720000|2022-01-10 12:45:20|80.11|78.11|80.06|78.06|80.11|78.11|80.06|78.06|0
1641818730000|2022-01-10 12:45:30|80.11|78.11|80.11|78.11|80.11|78.11|80.11|78.11|0
1641818740000|2022-01-10 12:45:40|79.92|77.92|80.11|78.11|80.11|78.11|79.92|77.92|0
1641818750000|2022-01-10 12:45:50|80.21|78.21|80.06|78.06|80.21|78.21|80.01|78.01|0
1641818760000|2022-01-10 12:46:00|80.11|78.11|80.01|78.01|80.11|78.11|80.01|78.01|0
1641818770000|2022-01-10 12:46:10|79.92|77.92|79.82|77.82|79.97|77.97|79.82|77.82|0
1641818780000|2022-01-10 12:46:20|79.73|77.73|79.54|77.54|79.73|77.73|79.54|77.54|0
1641818790000|2022-01-10 12:46:30|79.44|77.44|79.54|77.54|79.54|77.54|79.44|77.44|0
1641818800000|2022-01-10 12:46:40|79.44|77.44|79.35|77.35|79.44|77.44|79.35|77.35|0
1641818810000|2022-01-10 12:46:50|79.44|77.44|78.88|76.88|79.44|77.44|78.88|76.88|0
1641818820000|2022-01-10 12:47:00|78.97|76.97|78.97|76.97|79.16|77.16|78.97|76.97|0
1641818830000|2022-01-10 12:47:10|78.88|76.88|78.97|76.97|78.97|76.97|78.88|76.88|0
1641818840000|2022-01-10 12:47:20|79.16|77.16|78.88|76.88|79.16|77.16|78.88|76.88|0
1641818850000|2022-01-10 12:47:30|78.97|76.97|78.97|76.97|78.97|76.97|78.97|76.97|0
1641818860000|2022-01-10 12:47:40|78.88|76.88|79.06|77.06|79.06|77.06|78.88|76.88|0
1641818870000|2022-01-10 12:47:50|79.01|77.01|79.06|77.06|79.06|77.06|79.01|77.01|0
1641818880000|2022-01-10 12:48:00|79.16|77.16|79.06|77.06|79.16|77.16|79.06|77.06|0
1641818890000|2022-01-10 12:48:10|79.16|77.16|79.16|77.16|79.16|77.16|79.11|77.11|0
1641818900000|2022-01-10 12:48:20|79.25|77.25|79.35|77.35|79.35|77.35|79.25|77.25|0
1641818910000|2022-01-10 12:48:30|79.44|77.44|79.25|77.25|79.44|77.44|79.25|77.25|0
1641818920000|2022-01-10 12:48:40|79.06|77.06|79.11|77.11|79.16|77.16|79.06|77.06|0
1641818930000|2022-01-10 12:48:50|79.16|77.16|79.16|77.16|79.16|77.16|79.11|77.11|0
1641818940000|2022-01-10 12:49:00|79.2|77.2|79.16|77.16|79.2|77.2|79.16|77.16|0
1641818950000|2022-01-10 12:49:10|79.2|77.2|79.3|77.3|79.3|77.3|79.2|77.2|0
1641818960000|2022-01-10 12:49:20|79.39|77.39|79.44|77.44|79.44|77.44|79.39|77.39|0
1641818970000|2022-01-10 12:49:30|79.35|77.35|79.16|77.16|79.35|77.35|79.16|77.16|0
1641818980000|2022-01-10 12:49:40|79.06|77.06|79.25|77.25|79.25|77.25|79.06|77.06|0
1641818990000|2022-01-10 12:49:50|79.16|77.16|79.16|77.16|79.16|77.16|79.06|77.06|0
1641819000000|2022-01-10 12:50:00|79.06|77.06|78.97|76.97|79.06|77.06|78.87|76.87|0
1641819010000|2022-01-10 12:50:10|79.06|77.06|78.87|76.87|79.06|77.06|78.87|76.87|0
1641819020000|2022-01-10 12:50:20|78.78|76.78|78.78|76.78|78.78|76.78|78.78|76.78|0
1641819040000|2022-01-10 12:50:40|78.68|76.68|78.31|76.31|78.68|76.68|78.31|76.31|0
1641819050000|2022-01-10 12:50:50|78.4|76.4|78.21|76.21|78.4|76.4|78.21|76.21|0
1641819060000|2022-01-10 12:51:00|78.12|76.12|78.12|76.12|78.21|76.21|78.12|76.12|0
1641819070000|2022-01-10 12:51:10|78.21|76.21|78.21|76.21|78.21|76.21|78.12|76.12|0
1641819080000|2022-01-10 12:51:20|78.12|76.12|78.12|76.12|78.12|76.12|78.03|76.03|0
1641819090000|2022-01-10 12:51:30|78.03|76.03|77.84|75.84|78.03|76.03|77.84|75.84|0
1641819100000|2022-01-10 12:51:40|77.65|75.65|77.84|75.84|77.84|75.84|77.65|75.65|0
1641819110000|2022-01-10 12:51:50|77.93|75.93|77.56|75.56|77.93|75.93|77.56|75.56|0
1641819120000|2022-01-10 12:52:00|77.51|75.51|77.65|75.65|77.7|75.7|77.51|75.51|0
1641819130000|2022-01-10 12:52:10|77.56|75.56|77.65|75.65|77.65|75.65|77.46|75.46|0
1641819140000|2022-01-10 12:52:20|77.74|75.74|77.56|75.56|77.74|75.74|77.56|75.56|0
1641819150000|2022-01-10 12:52:30|77.46|75.46|77.46|75.46|77.56|75.56|77.46|75.46|0
1641819160000|2022-01-10 12:52:40|77.56|75.56|77.65|75.65|77.65|75.65|77.56|75.56|0
1641819170000|2022-01-10 12:52:50|77.56|75.56|77.6|75.6|77.65|75.65|77.56|75.56|0
1641819180000|2022-01-10 12:53:00|77.74|75.74|77.84|75.84|78.03|76.03|77.74|75.74|0
1641819190000|2022-01-10 12:53:10|77.93|75.93|78.12|76.12|78.12|76.12|77.93|75.93|0
1641819200000|2022-01-10 12:53:20|78.16|76.16|78.21|76.21|78.21|76.21|78.16|76.16|0
1641819210000|2022-01-10 12:53:30|78.12|76.12|78.12|76.12|78.12|76.12|78.12|76.12|0
1641819220000|2022-01-10 12:53:40|78.4|76.4|78.31|76.31|78.4|76.4|78.31|76.31|0
1641819230000|2022-01-10 12:53:50|78.21|76.21|78.21|76.21|78.21|76.21|78.21|76.21|0
1641819240000|2022-01-10 12:54:00|78.02|76.02|78.02|76.02|78.02|76.02|78.02|76.02|0
1641819250000|2022-01-10 12:54:10|78.07|76.07|78.02|76.02|78.12|76.12|78.02|76.02|0
1641819260000|2022-01-10 12:54:20|77.93|75.93|77.74|75.74|77.93|75.93|77.65|75.65|0
1641819270000|2022-01-10 12:54:30|77.84|75.84|77.56|75.56|77.84|75.84|77.56|75.56|0
1641819280000|2022-01-10 12:54:40|77.37|75.37|77.46|75.46|77.46|75.46|77.37|75.37|0
1641819290000|2022-01-10 12:54:50|77.41|75.41|77.56|75.56|77.56|75.56|77.41|75.41|0
1641819300000|2022-01-10 12:55:00|77.65|75.65|77.46|75.46|77.65|75.65|77.46|75.46|0
1641819310000|2022-01-10 12:55:10|77.65|75.65|77.65|75.65|77.74|75.74|77.65|75.65|0
1641819320000|2022-01-10 12:55:20|77.93|75.93|77.84|75.84|77.93|75.93|77.74|75.74|0
1641819330000|2022-01-10 12:55:30|77.65|75.65|77.65|75.65|77.65|75.65|77.65|75.65|0
1641819340000|2022-01-10 12:55:40|77.74|75.74|77.56|75.56|77.74|75.74|77.56|75.56|0
1641819350000|2022-01-10 12:55:50|77.46|75.46|77.46|75.46|77.46|75.46|77.46|75.46|0
1641819360000|2022-01-10 12:56:00|77.56|75.56|77.65|75.65|77.65|75.65|77.56|75.56|0
1641819370000|2022-01-10 12:56:10|77.74|75.74|77.46|75.46|77.74|75.74|77.28|75.28|0
1641819380000|2022-01-10 12:56:20|77.37|75.37|77.37|75.37|77.37|75.37|77.37|75.37|0
1641819390000|2022-01-10 12:56:30|77.46|75.46|77.37|75.37|77.46|75.46|77.37|75.37|0
1641819400000|2022-01-10 12:56:40|77.46|75.46|77.32|75.32|77.46|75.46|77.28|75.28|0
1641819410000|2022-01-10 12:56:50|77.28|75.28|77.28|75.28|77.37|75.37|77.28|75.28|0
1641819420000|2022-01-10 12:57:00|77.37|75.37|77|75|77.37|75.37|77|75|0
1641819430000|2022-01-10 12:57:10|76.9|74.9|76.53|74.53|76.9|74.9|76.53|74.53|0
1641819440000|2022-01-10 12:57:20|76.44|74.44|76.58|74.58|76.63|74.63|76.44|74.44|0
1641819450000|2022-01-10 12:57:30|76.63|74.63|76.72|74.72|76.72|74.72|76.63|74.63|0
1641819460000|2022-01-10 12:57:40|76.81|74.81|76.72|74.72|76.81|74.81|76.63|74.63|0
1641819470000|2022-01-10 12:57:50|76.62|74.62|76.53|74.53|76.62|74.62|76.53|74.53|0
1641819480000|2022-01-10 12:58:00|76.44|74.44|76.53|74.53|76.53|74.53|76.44|74.44|0
1641819490000|2022-01-10 12:58:10|76.44|74.44|76.53|74.53|76.62|74.62|76.44|74.44|0
1641819510000|2022-01-10 12:58:30|76.44|74.44|76.53|74.53|76.53|74.53|76.44|74.44|0
1641819520000|2022-01-10 12:58:40|76.44|74.44|76.62|74.62|76.62|74.62|76.44|74.44|0
1641819530000|2022-01-10 12:58:50|76.53|74.53|76.35|74.35|76.53|74.53|76.35|74.35|0
1641819540000|2022-01-10 12:59:00|76.25|74.25|76.35|74.35|76.35|74.35|76.25|74.25|0
1641819550000|2022-01-10 12:59:10|76.44|74.44|76.44|74.44|76.44|74.44|76.35|74.35|0
1641819560000|2022-01-10 12:59:20|76.25|74.25|76.16|74.16|76.3|74.3|76.16|74.16|0
1641819570000|2022-01-10 12:59:30|76.07|74.07|76.07|74.07|76.07|74.07|75.89|73.89|0
1641819580000|2022-01-10 12:59:40|75.98|73.98|75.98|73.98|75.98|73.98|75.98|73.98|0
1641819590000|2022-01-10 12:59:50|75.89|73.89|75.79|73.79|75.89|73.89|75.7|73.7|0
1641819600000|2022-01-10 13:00:00|75.84|73.84|76.07|74.07|76.07|74.07|75.84|73.84|0
1641819610000|2022-01-10 13:00:10|75.98|73.98|75.89|73.89|75.98|73.98|75.7|73.7|0
1641819620000|2022-01-10 13:00:20|75.98|73.98|76.35|74.35|76.35|74.35|75.89|73.89|0
1641819630000|2022-01-10 13:00:30|76.44|74.44|76.35|74.35|76.44|74.44|76.35|74.35|0
1641819640000|2022-01-10 13:00:40|76.44|74.44|76.35|74.35|76.44|74.44|76.35|74.35|0
1641819650000|2022-01-10 13:00:50|75.7|73.7|75.43|73.43|75.7|73.7|75.43|73.43|0
1641819660000|2022-01-10 13:01:00|75.52|73.52|75.33|73.33|75.52|73.52|75.33|73.33|0
1641819670000|2022-01-10 13:01:10|75.7|73.7|75.98|73.98|75.98|73.98|75.7|73.7|0
1641819680000|2022-01-10 13:01:20|75.88|73.88|75.88|73.88|75.88|73.88|75.88|73.88|0
1641819690000|2022-01-10 13:01:30|75.98|73.98|75.88|73.88|75.98|73.98|75.88|73.88|0
1641819700000|2022-01-10 13:01:40|75.79|73.79|75.88|73.88|75.88|73.88|75.79|73.79|0
1641819710000|2022-01-10 13:01:50|75.98|73.98|75.88|73.88|75.98|73.98|75.88|73.88|0
1641819720000|2022-01-10 13:02:00|75.79|73.79|76.25|74.25|76.25|74.25|75.79|73.79|0
1641819730000|2022-01-10 13:02:10|76.11|74.11|76.16|74.16|76.16|74.16|76.07|74.07|0
1641819740000|2022-01-10 13:02:20|75.88|73.88|75.79|73.79|75.88|73.88|75.79|73.79|0
1641819750000|2022-01-10 13:02:30|75.7|73.7|75.88|73.88|75.88|73.88|75.7|73.7|0
1641819760000|2022-01-10 13:02:40|75.98|73.98|75.98|73.98|75.98|73.98|75.88|73.88|0
1641819770000|2022-01-10 13:02:50|75.88|73.88|75.98|73.98|75.98|73.98|75.79|73.79|0
1641819780000|2022-01-10 13:03:00|76.07|74.07|76.07|74.07|76.07|74.07|75.98|73.98|0
1641819790000|2022-01-10 13:03:10|76.25|74.25|76.34|74.34|76.34|74.34|76.25|74.25|0
1641819800000|2022-01-10 13:03:20|76.25|74.25|76.16|74.16|76.25|74.25|76.16|74.16|0
1641819810000|2022-01-10 13:03:30|76.25|74.25|76.44|74.44|76.44|74.44|76.25|74.25|0
1641819820000|2022-01-10 13:03:40|76.48|74.48|76.44|74.44|76.53|74.53|76.44|74.44|0
1641819830000|2022-01-10 13:03:50|76.62|74.62|76.53|74.53|76.62|74.62|76.53|74.53|0
1641819840000|2022-01-10 13:04:00|76.62|74.62|76.62|74.62|76.62|74.62|76.62|74.62|0
1641819850000|2022-01-10 13:04:10|76.53|74.53|76.53|74.53|76.62|74.62|76.53|74.53|0
1641819860000|2022-01-10 13:04:20|76.62|74.62|76.71|74.71|76.71|74.71|76.62|74.62|0
1641819870000|2022-01-10 13:04:30|76.62|74.62|76.71|74.71|76.71|74.71|76.62|74.62|0
1641819880000|2022-01-10 13:04:40|76.81|74.81|76.81|74.81|76.81|74.81|76.81|74.81|0
1641819890000|2022-01-10 13:04:50|76.9|74.9|77.08|75.08|77.08|75.08|76.9|74.9|0
1641819900000|2022-01-10 13:05:00|77.04|75.04|76.99|74.99|77.04|75.04|76.9|74.9|0
1641819910000|2022-01-10 13:05:10|76.9|74.9|76.81|74.81|76.9|74.9|76.81|74.81|0
1641819920000|2022-01-10 13:05:20|76.71|74.71|76.71|74.71|76.71|74.71|76.71|74.71|0
1641819930000|2022-01-10 13:05:30|76.66|74.66|76.71|74.71|76.71|74.71|76.66|74.66|0
1641819940000|2022-01-10 13:05:40|76.81|74.81|76.9|74.9|76.9|74.9|76.81|74.81|0
1641819950000|2022-01-10 13:05:50|76.81|74.81|76.71|74.71|76.81|74.81|76.71|74.71|0
1641819960000|2022-01-10 13:06:00|76.53|74.53|76.62|74.62|76.62|74.62|76.53|74.53|0
1641819970000|2022-01-10 13:06:10|76.57|74.57|76.62|74.62|76.71|74.71|76.57|74.57|0
1641819980000|2022-01-10 13:06:20|76.71|74.71|76.62|74.62|76.71|74.71|76.62|74.62|0
1641819990000|2022-01-10 13:06:30|76.71|74.71|76.71|74.71|76.71|74.71|76.71|74.71|0
1641820000000|2022-01-10 13:06:40|76.8|74.8|76.9|74.9|76.9|74.9|76.8|74.8|0
1641820010000|2022-01-10 13:06:50|76.8|74.8|76.8|74.8|76.8|74.8|76.8|74.8|0
1641820020000|2022-01-10 13:07:00|76.9|74.9|77.08|75.08|77.08|75.08|76.9|74.9|0
1641820030000|2022-01-10 13:07:10|77.27|75.27|77.27|75.27|77.27|75.27|77.18|75.18|0
1641820040000|2022-01-10 13:07:20|77.36|75.36|77.36|75.36|77.36|75.36|77.36|75.36|0
1641820070000|2022-01-10 13:07:50|77.27|75.27|77.36|75.36|77.36|75.36|77.18|75.18|0
1641820080000|2022-01-10 13:08:00|77.27|75.27|77.36|75.36|77.36|75.36|77.27|75.27|0
1641820100000|2022-01-10 13:08:20|77.27|75.27|77.27|75.27|77.27|75.27|77.27|75.27|0
1641820110000|2022-01-10 13:08:30|77.45|75.45|77.73|75.73|77.73|75.73|77.45|75.45|0
1641820120000|2022-01-10 13:08:40|77.83|75.83|77.73|75.73|77.83|75.83|77.73|75.73|0
1641820130000|2022-01-10 13:08:50|77.83|75.83|77.73|75.73|77.83|75.83|77.73|75.73|0
1641820140000|2022-01-10 13:09:00|77.78|75.78|77.64|75.64|77.78|75.78|77.64|75.64|0
1641820150000|2022-01-10 13:09:10|77.55|75.55|77.36|75.36|77.55|75.55|77.36|75.36|0
1641820160000|2022-01-10 13:09:20|77.45|75.45|77.45|75.45|77.55|75.55|77.45|75.45|0
1641820170000|2022-01-10 13:09:30|77.55|75.55|77.55|75.55|77.55|75.55|77.45|75.45|0
1641820180000|2022-01-10 13:09:40|77.45|75.45|77.17|75.17|77.45|75.45|77.17|75.17|0
1641820190000|2022-01-10 13:09:50|77.08|75.08|77.17|75.17|77.17|75.17|77.08|75.08|0
1641820200000|2022-01-10 13:10:00|76.99|74.99|77.08|75.08|77.08|75.08|76.99|74.99|0
1641820210000|2022-01-10 13:10:10|77.17|75.17|77.36|75.36|77.36|75.36|77.08|75.08|0
1641820220000|2022-01-10 13:10:20|77.45|75.45|77.55|75.55|77.55|75.55|77.45|75.45|0
1641820230000|2022-01-10 13:10:30|77.45|75.45|77.36|75.36|77.45|75.45|77.36|75.36|0
1641820240000|2022-01-10 13:10:40|77.45|75.45|77.45|75.45|77.55|75.55|77.45|75.45|0
1641820250000|2022-01-10 13:10:50|77.36|75.36|77.55|75.55|77.55|75.55|77.36|75.36|0
1641820260000|2022-01-10 13:11:00|77.45|75.45|77.55|75.55|77.55|75.55|77.45|75.45|0
1641820270000|2022-01-10 13:11:10|77.64|75.64|77.55|75.55|77.64|75.64|77.55|75.55|0
1641820280000|2022-01-10 13:11:20|77.45|75.45|77.17|75.17|77.45|75.45|77.17|75.17|0
1641820290000|2022-01-10 13:11:30|77.08|75.08|76.99|74.99|77.08|75.08|76.89|74.89|0
1641820300000|2022-01-10 13:11:40|76.89|74.89|76.71|74.71|76.89|74.89|76.66|74.66|0
1641820310000|2022-01-10 13:11:50|76.89|74.89|76.99|74.99|76.99|74.99|76.89|74.89|0
1641820320000|2022-01-10 13:12:00|77.08|75.08|77.08|75.08|77.17|75.17|77.08|75.08|0
1641820330000|2022-01-10 13:12:10|76.89|74.89|76.8|74.8|76.89|74.89|76.8|74.8|0
1641820340000|2022-01-10 13:12:20|76.89|74.89|76.89|74.89|76.89|74.89|76.89|74.89|0
1641820350000|2022-01-10 13:12:30|76.99|74.99|76.89|74.89|76.99|74.99|76.89|74.89|0
1641820360000|2022-01-10 13:12:40|76.8|74.8|76.8|74.8|76.8|74.8|76.8|74.8|0
1641820370000|2022-01-10 13:12:50|76.75|74.75|76.89|74.89|76.94|74.94|76.75|74.75|0
1641820380000|2022-01-10 13:13:00|76.94|74.94|76.71|74.71|76.94|74.94|76.71|74.71|0
1641820390000|2022-01-10 13:13:10|76.52|74.52|76.62|74.62|76.62|74.62|76.52|74.52|0
1641820400000|2022-01-10 13:13:20|76.71|74.71|76.85|74.85|76.89|74.89|76.71|74.71|0
1641820410000|2022-01-10 13:13:30|76.8|74.8|76.71|74.71|76.8|74.8|76.62|74.62|0
1641820420000|2022-01-10 13:13:40|76.8|74.8|76.89|74.89|76.89|74.89|76.8|74.8|0
1641820430000|2022-01-10 13:13:50|76.8|74.8|76.8|74.8|76.89|74.89|76.8|74.8|0
1641820440000|2022-01-10 13:14:00|76.89|74.89|76.89|74.89|76.89|74.89|76.8|74.8|0
1641820450000|2022-01-10 13:14:10|77.17|75.17|77.27|75.27|77.27|75.27|77.17|75.17|0
1641820460000|2022-01-10 13:14:20|77.45|75.45|77.54|75.54|77.54|75.54|77.45|75.45|0
1641820480000|2022-01-10 13:14:40|77.64|75.64|77.82|75.82|77.82|75.82|77.64|75.64|0
1641820490000|2022-01-10 13:14:50|77.73|75.73|77.73|75.73|77.73|75.73|77.73|75.73|0
1641820500000|2022-01-10 13:15:00|77.64|75.64|77.64|75.64|77.64|75.64|77.64|75.64|0
1641820510000|2022-01-10 13:15:10|77.73|75.73|77.59|75.59|77.73|75.73|77.54|75.54|0
1641820520000|2022-01-10 13:15:20|77.54|75.54|77.45|75.45|77.54|75.54|77.45|75.45|0
1641820530000|2022-01-10 13:15:30|77.36|75.36|77.45|75.45|77.45|75.45|77.17|75.17|0
1641820540000|2022-01-10 13:15:40|77.36|75.36|77.45|75.45|77.45|75.45|77.36|75.36|0
1641820550000|2022-01-10 13:15:50|77.36|75.36|77.36|75.36|77.45|75.45|77.36|75.36|0
1641820560000|2022-01-10 13:16:00|77.45|75.45|77.54|75.54|77.54|75.54|77.45|75.45|0
1641820570000|2022-01-10 13:16:10|77.64|75.64|77.82|75.82|77.92|75.92|77.64|75.64|0
1641820580000|2022-01-10 13:16:20|77.64|75.64|77.73|75.73|77.73|75.73|77.64|75.64|0
1641820590000|2022-01-10 13:16:30|77.82|75.82|77.64|75.64|77.82|75.82|77.64|75.64|0
1641820600000|2022-01-10 13:16:40|77.73|75.73|77.73|75.73|77.73|75.73|77.64|75.64|0
1641820610000|2022-01-10 13:16:50|77.82|75.82|77.92|75.92|77.92|75.92|77.82|75.82|0
1641820620000|2022-01-10 13:17:00|77.73|75.73|77.64|75.64|77.73|75.73|77.54|75.54|0
1641820630000|2022-01-10 13:17:10|77.82|75.82|77.73|75.73|77.82|75.82|77.73|75.73|0
1641820640000|2022-01-10 13:17:20|77.54|75.54|77.54|75.54|77.64|75.64|77.54|75.54|0
1641820650000|2022-01-10 13:17:30|77.64|75.64|77.64|75.64|77.64|75.64|77.64|75.64|0
1641820660000|2022-01-10 13:17:40|77.54|75.54|77.45|75.45|77.54|75.54|77.45|75.45|0
1641820670000|2022-01-10 13:17:50|77.64|75.64|77.64|75.64|77.73|75.73|77.64|75.64|0
1641820680000|2022-01-10 13:18:00|77.45|75.45|77.54|75.54|77.54|75.54|77.36|75.36|0
1641820690000|2022-01-10 13:18:10|77.64|75.64|77.64|75.64|77.64|75.64|77.64|75.64|0
1641820700000|2022-01-10 13:18:20|77.54|75.54|77.64|75.64|77.64|75.64|77.54|75.54|0
1641820710000|2022-01-10 13:18:30|77.54|75.54|77.54|75.54|77.54|75.54|77.45|75.45|0
1641820720000|2022-01-10 13:18:40|77.36|75.36|77.08|75.08|77.36|75.36|77.08|75.08|0
1641820730000|2022-01-10 13:18:50|77.17|75.17|77.17|75.17|77.17|75.17|77.12|75.12|0
1641820740000|2022-01-10 13:19:00|77.08|75.08|77.17|75.17|77.17|75.17|77.08|75.08|0
1641820750000|2022-01-10 13:19:10|77.36|75.36|77.36|75.36|77.45|75.45|77.36|75.36|0
1641820760000|2022-01-10 13:19:20|77.45|75.45|77.54|75.54|77.54|75.54|77.45|75.45|0
1641820770000|2022-01-10 13:19:30|77.45|75.45|77.63|75.63|77.63|75.63|77.45|75.45|0
1641820780000|2022-01-10 13:19:40|77.73|75.73|77.73|75.73|77.73|75.73|77.73|75.73|0
1641820790000|2022-01-10 13:19:50|77.82|75.82|77.73|75.73|77.82|75.82|77.63|75.63|0
1641820800000|2022-01-10 13:20:00|77.54|75.54|77.54|75.54|77.54|75.54|77.45|75.45|0
1641820810000|2022-01-10 13:20:10|77.59|75.59|77.73|75.73|77.73|75.73|77.54|75.54|0
1641820820000|2022-01-10 13:20:20|77.82|75.82|77.82|75.82|77.82|75.82|77.82|75.82|0
1641820830000|2022-01-10 13:20:30|77.91|75.91|77.91|75.91|78.1|76.1|77.91|75.91|0
1641820840000|2022-01-10 13:20:40|77.82|75.82|78.1|76.1|78.1|76.1|77.82|75.82|0
1641820850000|2022-01-10 13:20:50|78.2|76.2|78.2|76.2|78.29|76.29|78.2|76.2|0
1641820860000|2022-01-10 13:21:00|78.1|76.1|78.2|76.2|78.2|76.2|78.1|76.1|0
1641820870000|2022-01-10 13:21:10|78.29|76.29|78.29|76.29|78.48|76.48|78.2|76.2|0
1641820880000|2022-01-10 13:21:20|78.01|76.01|78.01|76.01|78.01|76.01|77.91|75.91|0
1641820890000|2022-01-10 13:21:30|78.1|76.1|78.01|76.01|78.1|76.1|78.01|76.01|0
1641820900000|2022-01-10 13:21:40|78.1|76.1|78.01|76.01|78.1|76.1|78.01|76.01|0
1641820910000|2022-01-10 13:21:50|78.1|76.1|78.1|76.1|78.1|76.1|78.1|76.1|0
1641820920000|2022-01-10 13:22:00|78.01|76.01|77.73|75.73|78.01|76.01|77.73|75.73|0
1641820930000|2022-01-10 13:22:10|77.91|75.91|77.91|75.91|77.91|75.91|77.82|75.82|0
1641820940000|2022-01-10 13:22:20|77.82|75.82|77.91|75.91|77.91|75.91|77.82|75.82|0
1641820950000|2022-01-10 13:22:30|77.82|75.82|77.63|75.63|77.82|75.82|77.63|75.63|0
1641820960000|2022-01-10 13:22:40|77.54|75.54|77.54|75.54|77.54|75.54|77.54|75.54|0
1641820970000|2022-01-10 13:22:50|77.63|75.63|77.73|75.73|77.82|75.82|77.63|75.63|0
1641820980000|2022-01-10 13:23:00|77.63|75.63|77.82|75.82|77.82|75.82|77.63|75.63|0
1641820990000|2022-01-10 13:23:10|77.73|75.73|77.82|75.82|77.82|75.82|77.73|75.73|0
1641821000000|2022-01-10 13:23:20|77.73|75.73|77.91|75.91|77.91|75.91|77.73|75.73|0
1641821010000|2022-01-10 13:23:30|77.82|75.82|77.91|75.91|77.91|75.91|77.82|75.82|0
1641821020000|2022-01-10 13:23:40|77.82|75.82|77.73|75.73|77.82|75.82|77.73|75.73|0
1641821030000|2022-01-10 13:23:50|77.63|75.63|77.73|75.73|77.73|75.73|77.63|75.63|0
1641821040000|2022-01-10 13:24:00|77.63|75.63|77.63|75.63|77.63|75.63|77.54|75.54|0
1641821050000|2022-01-10 13:24:10|77.54|75.54|77.54|75.54|77.54|75.54|77.54|75.54|0
1641821060000|2022-01-10 13:24:20|77.45|75.45|77.63|75.63|77.63|75.63|77.45|75.45|0
1641821070000|2022-01-10 13:24:30|77.73|75.73|77.63|75.63|77.73|75.73|77.63|75.63|0
1641821080000|2022-01-10 13:24:40|77.54|75.54|77.54|75.54|77.54|75.54|77.54|75.54|0
1641821090000|2022-01-10 13:24:50|77.45|75.45|77.44|75.44|77.54|75.54|77.44|75.44|0
1641821100000|2022-01-10 13:25:00|77.35|75.35|77.26|75.26|77.35|75.35|77.26|75.26|0
1641821110000|2022-01-10 13:25:10|77.44|75.44|77.35|75.35|77.49|75.49|77.35|75.35|0
1641821120000|2022-01-10 13:25:20|77.26|75.26|77.44|75.44|77.44|75.44|77.26|75.26|0
1641821130000|2022-01-10 13:25:30|77.35|75.35|77.35|75.35|77.35|75.35|77.26|75.26|0
1641821140000|2022-01-10 13:25:40|77.54|75.54|77.54|75.54|77.54|75.54|77.44|75.44|0
1641821150000|2022-01-10 13:25:50|77.63|75.63|77.72|75.72|77.72|75.72|77.63|75.63|0
1641821160000|2022-01-10 13:26:00|77.63|75.63|77.44|75.44|77.63|75.63|77.44|75.44|0
1641821170000|2022-01-10 13:26:10|77.35|75.35|77.26|75.26|77.35|75.35|77.26|75.26|0
1641821180000|2022-01-10 13:26:20|77.16|75.16|77.07|75.07|77.16|75.16|77.07|75.07|0
1641821190000|2022-01-10 13:26:30|77.16|75.16|77.44|75.44|77.44|75.44|77.16|75.16|0
1641821200000|2022-01-10 13:26:40|77.54|75.54|77.54|75.54|77.54|75.54|77.54|75.54|0
1641821210000|2022-01-10 13:26:50|77.44|75.44|77.26|75.26|77.44|75.44|77.26|75.26|0
1641821220000|2022-01-10 13:27:00|77.16|75.16|77.12|75.12|77.16|75.16|77.12|75.12|0
1641821230000|2022-01-10 13:27:10|77.26|75.26|77.44|75.44|77.44|75.44|77.26|75.26|0
1641821240000|2022-01-10 13:27:20|77.3|75.3|77.44|75.44|77.44|75.44|77.3|75.3|0
1641821250000|2022-01-10 13:27:30|77.54|75.54|77.63|75.63|77.63|75.63|77.54|75.54|0
1641821260000|2022-01-10 13:27:40|77.54|75.54|77.54|75.54|77.54|75.54|77.54|75.54|0
1641821270000|2022-01-10 13:27:50|77.44|75.44|77.44|75.44|77.44|75.44|77.44|75.44|0
1641821280000|2022-01-10 13:28:00|77.54|75.54|77.63|75.63|77.63|75.63|77.54|75.54|0
1641821290000|2022-01-10 13:28:10|77.54|75.54|77.35|75.35|77.54|75.54|77.35|75.35|0
1641821300000|2022-01-10 13:28:20|77.26|75.26|77.16|75.16|77.26|75.26|77.07|75.07|0
1641821310000|2022-01-10 13:28:30|77.35|75.35|77.44|75.44|77.44|75.44|77.35|75.35|0
1641821320000|2022-01-10 13:28:40|77.54|75.54|77.54|75.54|77.54|75.54|77.44|75.44|0
1641821330000|2022-01-10 13:28:50|77.44|75.44|77.44|75.44|77.44|75.44|77.44|75.44|0
1641821340000|2022-01-10 13:29:00|77.54|75.54|77.63|75.63|77.63|75.63|77.54|75.54|0
1641821350000|2022-01-10 13:29:10|77.72|75.72|77.82|75.82|77.82|75.82|77.72|75.72|0
1641821360000|2022-01-10 13:29:20|77.72|75.72|77.82|75.82|77.82|75.82|77.72|75.72|0
1641821370000|2022-01-10 13:29:30|77.86|75.86|77.91|75.91|77.91|75.91|77.86|75.86|0
1641821380000|2022-01-10 13:29:40|77.82|75.82|77.91|75.91|77.91|75.91|77.72|75.72|0
1641821390000|2022-01-10 13:29:50|77.72|75.72|77.63|75.63|77.72|75.72|77.63|75.63|0
1641821400000|2022-01-10 13:30:00|77.72|75.72|77.72|75.72|77.82|75.82|77.72|75.72|0
1641821410000|2022-01-10 13:30:10|77.82|75.82|78.1|76.1|78.19|76.19|77.82|75.82|0
1641821420000|2022-01-10 13:30:20|78.19|76.19|78.28|76.28|78.28|76.28|78.19|76.19|0
1641821430000|2022-01-10 13:30:30|78.19|76.19|78.1|76.1|78.19|76.19|78|76|0
1641821440000|2022-01-10 13:30:40|78.05|76.05|78|76|78.05|76.05|78|76|0
1641821450000|2022-01-10 13:30:50|78.1|76.1|78.1|76.1|78.28|76.28|78.1|76.1|0
1641821460000|2022-01-10 13:31:00|78|76|77.81|75.81|78.1|76.1|77.81|75.81|0
1641821470000|2022-01-10 13:31:10|77.91|75.91|78|76|78|76|77.91|75.91|0
1641821480000|2022-01-10 13:31:20|77.91|75.91|77.91|75.91|77.91|75.91|77.91|75.91|0
1641821490000|2022-01-10 13:31:30|78|76|77.81|75.81|78|76|77.81|75.81|0
1641821500000|2022-01-10 13:31:40|77.72|75.72|77.58|75.58|77.72|75.72|77.58|75.58|0
1641821510000|2022-01-10 13:31:50|77.63|75.63|77.44|75.44|77.63|75.63|77.44|75.44|0
1641821520000|2022-01-10 13:32:00|77.35|75.35|77.35|75.35|77.35|75.35|77.25|75.25|0
1641821530000|2022-01-10 13:32:10|77.44|75.44|77.35|75.35|77.44|75.44|77.35|75.35|0
1641821540000|2022-01-10 13:32:20|77.25|75.25|77.07|75.07|77.25|75.25|77.07|75.07|0
1641821550000|2022-01-10 13:32:30|77.16|75.16|77.16|75.16|77.16|75.16|77.07|75.07|0
1641821560000|2022-01-10 13:32:40|77.25|75.25|77.25|75.25|77.25|75.25|77.25|75.25|0
1641821570000|2022-01-10 13:32:50|77.35|75.35|77.16|75.16|77.35|75.35|77.16|75.16|0
1641821580000|2022-01-10 13:33:00|77.07|75.07|76.79|74.79|77.07|75.07|76.79|74.79|0
1641821590000|2022-01-10 13:33:10|76.7|74.7|76.7|74.7|76.7|74.7|76.7|74.7|0
1641821600000|2022-01-10 13:33:20|76.42|74.42|76.7|74.7|76.7|74.7|76.42|74.42|0
1641821610000|2022-01-10 13:33:30|76.88|74.88|76.7|74.7|76.88|74.88|76.7|74.7|0
1641821620000|2022-01-10 13:33:40|76.6|74.6|76.7|74.7|76.79|74.79|76.6|74.6|0
1641821630000|2022-01-10 13:33:50|76.79|74.79|76.88|74.88|76.88|74.88|76.79|74.79|0
1641821640000|2022-01-10 13:34:00|76.97|74.97|76.88|74.88|76.97|74.97|76.79|74.79|0
1641821650000|2022-01-10 13:34:10|76.97|74.97|76.97|74.97|76.97|74.97|76.97|74.97|0
1641821660000|2022-01-10 13:34:20|77.07|75.07|77.07|75.07|77.07|75.07|77.07|75.07|0
1641821670000|2022-01-10 13:34:30|77.25|75.25|77.53|75.53|77.53|75.53|77.25|75.25|0
1641821680000|2022-01-10 13:34:40|77.63|75.63|77.63|75.63|77.63|75.63|77.63|75.63|0
1641821690000|2022-01-10 13:34:50|77.53|75.53|77.35|75.35|77.53|75.53|77.35|75.35|0
1641821700000|2022-01-10 13:35:00|77.16|75.16|77.25|75.25|77.25|75.25|77.16|75.16|0
1641821710000|2022-01-10 13:35:10|77.35|75.35|77.25|75.25|77.35|75.35|77.25|75.25|0
1641821720000|2022-01-10 13:35:20|77.35|75.35|77.07|75.07|77.35|75.35|77.07|75.07|0
1641821730000|2022-01-10 13:35:30|77.16|75.16|77.07|75.07|77.16|75.16|77.07|75.07|0
1641821740000|2022-01-10 13:35:40|77.11|75.11|77.07|75.07|77.11|75.11|77.07|75.07|0
1641821750000|2022-01-10 13:35:50|76.97|74.97|76.88|74.88|76.97|74.97|76.88|74.88|0
1641821760000|2022-01-10 13:36:00|76.79|74.79|76.79|74.79|76.79|74.79|76.79|74.79|0
1641821770000|2022-01-10 13:36:10|76.69|74.69|76.83|74.83|76.83|74.83|76.69|74.69|0
1641821780000|2022-01-10 13:36:20|76.88|74.88|76.97|74.97|76.97|74.97|76.88|74.88|0
1641821790000|2022-01-10 13:36:30|77.07|75.07|77.34|75.34|77.34|75.34|77.07|75.07|0
1641821800000|2022-01-10 13:36:40|77.44|75.44|77.62|75.62|77.62|75.62|77.44|75.44|0
1641821810000|2022-01-10 13:36:50|77.72|75.72|77.72|75.72|77.72|75.72|77.72|75.72|0
1641821820000|2022-01-10 13:37:00|77.62|75.62|77.62|75.62|77.67|75.67|77.62|75.62|0
1641821830000|2022-01-10 13:37:10|77.9|75.9|77.72|75.72|77.9|75.9|77.72|75.72|0
1641821840000|2022-01-10 13:37:20|77.81|75.81|77.9|75.9|77.9|75.9|77.81|75.81|0
1641821850000|2022-01-10 13:37:30|78|76|77.81|75.81|78|76|77.81|75.81|0
1641821860000|2022-01-10 13:37:40|77.62|75.62|77.62|75.62|77.72|75.72|77.62|75.62|0
1641821870000|2022-01-10 13:37:50|77.72|75.72|77.72|75.72|77.81|75.81|77.72|75.72|0
1641821880000|2022-01-10 13:38:00|77.81|75.81|77.72|75.72|77.81|75.81|77.72|75.72|0
1641821890000|2022-01-10 13:38:10|77.9|75.9|78|76|78|76|77.9|75.9|0
1641821900000|2022-01-10 13:38:20|78.19|76.19|78.19|76.19|78.19|76.19|78.09|76.09|0
1641821910000|2022-01-10 13:38:30|78.28|76.28|78.09|76.09|78.28|76.28|78|76|0
1641821920000|2022-01-10 13:38:40|78|76|78|76|78|76|78|76|0
1641821930000|2022-01-10 13:38:50|78.09|76.09|78.19|76.19|78.19|76.19|78.09|76.09|0
1641821940000|2022-01-10 13:39:00|78.28|76.28|78.14|76.14|78.28|76.28|78.14|76.14|0
1641821950000|2022-01-10 13:39:10|78.18|76.18|78.28|76.28|78.28|76.28|78.18|76.18|0
1641821970000|2022-01-10 13:39:30|78.23|76.23|78.37|76.37|78.37|76.37|78.18|76.18|0
1641821980000|2022-01-10 13:39:40|78.47|76.47|78.47|76.47|78.47|76.47|78.47|76.47|0
1641821990000|2022-01-10 13:39:50|78.56|76.56|78.56|76.56|78.56|76.56|78.56|76.56|0
1641822000000|2022-01-10 13:40:00|78.37|76.37|78.47|76.47|78.47|76.47|78.37|76.37|0
1641822010000|2022-01-10 13:40:10|78.56|76.56|78.65|76.65|78.65|76.65|78.56|76.56|0
1641822020000|2022-01-10 13:40:20|78.75|76.75|78.56|76.56|78.75|76.75|78.56|76.56|0
1641822030000|2022-01-10 13:40:30|78.47|76.47|78.37|76.37|78.47|76.47|78.37|76.37|0
1641822050000|2022-01-10 13:40:50|78.28|76.28|78.47|76.47|78.47|76.47|78.28|76.28|0
1641822060000|2022-01-10 13:41:00|78.37|76.37|78.75|76.75|78.75|76.75|78.28|76.28|0
1641822070000|2022-01-10 13:41:10|78.65|76.65|78.56|76.56|78.65|76.65|78.56|76.56|0
1641822080000|2022-01-10 13:41:20|78.65|76.65|78.65|76.65|78.65|76.65|78.65|76.65|0
1641822090000|2022-01-10 13:41:30|78.56|76.56|78.65|76.65|78.65|76.65|78.56|76.56|0
1641822100000|2022-01-10 13:41:40|78.56|76.56|78.56|76.56|78.56|76.56|78.56|76.56|0
1641822120000|2022-01-10 13:42:00|78.47|76.47|78.18|76.18|78.47|76.47|78.18|76.18|0
1641822130000|2022-01-10 13:42:10|78.28|76.28|78.28|76.28|78.28|76.28|78.18|76.18|0
1641822150000|2022-01-10 13:42:30|78.18|76.18|78.32|76.32|78.32|76.32|78.18|76.18|0
1641822160000|2022-01-10 13:42:40|78.46|76.46|78.28|76.28|78.46|76.46|78.28|76.28|0
1641822170000|2022-01-10 13:42:50|78.18|76.18|78.28|76.28|78.28|76.28|78.18|76.18|0
1641822180000|2022-01-10 13:43:00|78.18|76.18|78.18|76.18|78.18|76.18|78.18|76.18|0
1641822190000|2022-01-10 13:43:10|78.09|76.09|78.09|76.09|78.18|76.18|78.09|76.09|0
1641822200000|2022-01-10 13:43:20|77.99|75.99|77.81|75.81|77.99|75.99|77.71|75.71|0
1641822210000|2022-01-10 13:43:30|77.9|75.9|77.81|75.81|77.9|75.9|77.81|75.81|0
1641822220000|2022-01-10 13:43:40|77.71|75.71|77.53|75.53|77.71|75.71|77.53|75.53|0
1641822230000|2022-01-10 13:43:50|77.62|75.62|77.81|75.81|77.81|75.81|77.62|75.62|0
1641822240000|2022-01-10 13:44:00|77.9|75.9|77.99|75.99|77.99|75.99|77.9|75.9|0
1641822250000|2022-01-10 13:44:10|77.9|75.9|77.9|75.9|77.9|75.9|77.81|75.81|0
1641822260000|2022-01-10 13:44:20|77.81|75.81|77.9|75.9|77.9|75.9|77.81|75.81|0
1641822270000|2022-01-10 13:44:30|77.99|75.99|77.9|75.9|77.99|75.99|77.9|75.9|0
1641822280000|2022-01-10 13:44:40|77.71|75.71|77.71|75.71|77.76|75.76|77.71|75.71|0
1641822290000|2022-01-10 13:44:50|77.62|75.62|77.53|75.53|77.71|75.71|77.53|75.53|0
1641822300000|2022-01-10 13:45:00|77.43|75.43|77.43|75.43|77.43|75.43|77.43|75.43|0
1641822310000|2022-01-10 13:45:10|77.57|75.57|77.57|75.57|77.57|75.57|77.57|75.57|0
1641822320000|2022-01-10 13:45:20|77.62|75.62|77.62|75.62|77.62|75.62|77.62|75.62|0
1641822330000|2022-01-10 13:45:30|77.71|75.71|77.71|75.71|77.71|75.71|77.71|75.71|0
1641822340000|2022-01-10 13:45:40|77.81|75.81|77.81|75.81|77.81|75.81|77.81|75.81|0
1641822350000|2022-01-10 13:45:50|77.71|75.71|77.71|75.71|77.71|75.71|77.71|75.71|0
1641822360000|2022-01-10 13:46:00|77.81|75.81|77.53|75.53|77.81|75.81|77.53|75.53|0
1641822370000|2022-01-10 13:46:10|77.62|75.62|77.62|75.62|77.62|75.62|77.62|75.62|0
1641822380000|2022-01-10 13:46:20|77.81|75.81|77.81|75.81|77.81|75.81|77.81|75.81|0
1641822390000|2022-01-10 13:46:30|77.71|75.71|77.43|75.43|77.71|75.71|77.43|75.43|0
1641822400000|2022-01-10 13:46:40|77.34|75.34|77.25|75.25|77.34|75.34|77.25|75.25|0
1641822410000|2022-01-10 13:46:50|77.34|75.34|77.34|75.34|77.34|75.34|77.34|75.34|0
1641822420000|2022-01-10 13:47:00|77.25|75.25|77.34|75.34|77.34|75.34|77.25|75.25|0
1641822430000|2022-01-10 13:47:10|77.43|75.43|77.43|75.43|77.43|75.43|77.43|75.43|0
1641822440000|2022-01-10 13:47:20|77.34|75.34|77.24|75.24|77.34|75.34|77.24|75.24|0
1641822450000|2022-01-10 13:47:30|77.34|75.34|77.34|75.34|77.43|75.43|77.34|75.34|0
1641822460000|2022-01-10 13:47:40|77.24|75.24|77.24|75.24|77.24|75.24|77.24|75.24|0
1641822470000|2022-01-10 13:47:50|77.34|75.34|77.38|75.38|77.38|75.38|77.34|75.34|0
1641822480000|2022-01-10 13:48:00|77.34|75.34|77.52|75.52|77.52|75.52|77.34|75.34|0
1641822490000|2022-01-10 13:48:10|77.62|75.62|77.62|75.62|77.71|75.71|77.62|75.62|0
1641822500000|2022-01-10 13:48:20|77.71|75.71|77.62|75.62|77.71|75.71|77.62|75.62|0
1641822510000|2022-01-10 13:48:30|77.43|75.43|77.34|75.34|77.43|75.43|77.34|75.34|0
1641822520000|2022-01-10 13:48:40|77.43|75.43|77.38|75.38|77.43|75.43|77.38|75.38|0
1641822530000|2022-01-10 13:48:50|77.34|75.34|77.34|75.34|77.34|75.34|77.24|75.24|0
1641822540000|2022-01-10 13:49:00|77.24|75.24|77.34|75.34|77.34|75.34|77.24|75.24|0
1641822550000|2022-01-10 13:49:10|77.48|75.48|77.57|75.57|77.57|75.57|77.48|75.48|0
1641822560000|2022-01-10 13:49:20|77.34|75.34|77.24|75.24|77.34|75.34|77.24|75.24|0
1641822570000|2022-01-10 13:49:30|77.34|75.34|77.43|75.43|77.43|75.43|77.34|75.34|0
1641822580000|2022-01-10 13:49:40|77.34|75.34|77.34|75.34|77.34|75.34|77.34|75.34|0
1641822590000|2022-01-10 13:49:50|77.24|75.24|77.24|75.24|77.34|75.34|77.24|75.24|0
1641822600000|2022-01-10 13:50:00|77.34|75.34|77.34|75.34|77.34|75.34|77.34|75.34|0
1641822610000|2022-01-10 13:50:10|77.24|75.24|77.24|75.24|77.24|75.24|77.24|75.24|0
1641822620000|2022-01-10 13:50:20|77.34|75.34|77.43|75.43|77.43|75.43|77.34|75.34|0
1641822640000|2022-01-10 13:50:40|77.47|75.47|77.62|75.62|77.62|75.62|77.43|75.43|0
1641822650000|2022-01-10 13:50:50|77.71|75.71|77.62|75.62|77.71|75.71|77.62|75.62|0
1641822660000|2022-01-10 13:51:00|77.71|75.71|77.8|75.8|77.8|75.8|77.71|75.71|0
1641822670000|2022-01-10 13:51:10|77.9|75.9|77.62|75.62|77.9|75.9|77.62|75.62|0
1641822680000|2022-01-10 13:51:20|77.71|75.71|77.71|75.71|77.71|75.71|77.71|75.71|0
1641822690000|2022-01-10 13:51:30|77.62|75.62|77.62|75.62|77.62|75.62|77.62|75.62|0
1641822700000|2022-01-10 13:51:40|77.52|75.52|77.62|75.62|77.62|75.62|77.52|75.52|0
1641822710000|2022-01-10 13:51:50|77.8|75.8|77.99|75.99|77.99|75.99|77.8|75.8|0
1641822720000|2022-01-10 13:52:00|77.9|75.9|77.99|75.99|77.99|75.99|77.9|75.9|0
1641822730000|2022-01-10 13:52:10|78.08|76.08|77.99|75.99|78.08|76.08|77.99|75.99|0
1641822740000|2022-01-10 13:52:20|78.08|76.08|77.8|75.8|78.08|76.08|77.8|75.8|0
1641822750000|2022-01-10 13:52:30|77.9|75.9|77.8|75.8|77.9|75.9|77.8|75.8|0
1641822760000|2022-01-10 13:52:40|77.9|75.9|77.71|75.71|77.9|75.9|77.71|75.71|0
1641822770000|2022-01-10 13:52:50|77.61|75.61|77.61|75.61|77.61|75.61|77.61|75.61|0
1641822780000|2022-01-10 13:53:00|77.52|75.52|77.52|75.52|77.52|75.52|77.52|75.52|0
1641822790000|2022-01-10 13:53:10|77.61|75.61|77.33|75.33|77.61|75.61|77.33|75.33|0
1641822800000|2022-01-10 13:53:20|77.15|75.15|77.24|75.24|77.24|75.24|77.15|75.15|0
1641822810000|2022-01-10 13:53:30|77.15|75.15|77.15|75.15|77.15|75.15|77.15|75.15|0
1641822820000|2022-01-10 13:53:40|76.96|74.96|76.87|74.87|76.96|74.96|76.87|74.87|0
1641822830000|2022-01-10 13:53:50|76.96|74.96|76.96|74.96|76.96|74.96|76.96|74.96|0
1641822840000|2022-01-10 13:54:00|76.87|74.87|76.87|74.87|76.96|74.96|76.87|74.87|0
1641822850000|2022-01-10 13:54:10|76.78|74.78|76.59|74.59|76.78|74.78|76.59|74.59|0
1641822860000|2022-01-10 13:54:20|76.41|74.41|76.13|74.13|76.41|74.41|76.13|74.13|0
1641822870000|2022-01-10 13:54:30|76.22|74.22|76.31|74.31|76.41|74.41|76.22|74.22|0
1641822880000|2022-01-10 13:54:40|76.36|74.36|76.13|74.13|76.36|74.36|76.13|74.13|0
1641822890000|2022-01-10 13:54:50|76.22|74.22|76.04|74.04|76.22|74.22|75.94|73.94|0
1641822900000|2022-01-10 13:55:00|76.13|74.13|76.04|74.04|76.13|74.13|75.94|73.94|0
1641822910000|2022-01-10 13:55:10|75.94|73.94|75.94|73.94|75.94|73.94|75.85|73.85|0
1641822920000|2022-01-10 13:55:20|75.85|73.85|75.85|73.85|75.94|73.94|75.85|73.85|0
1641822930000|2022-01-10 13:55:30|75.94|73.94|76.04|74.04|76.13|74.13|75.94|73.94|0
1641822940000|2022-01-10 13:55:40|76.22|74.22|76.31|74.31|76.31|74.31|76.22|74.22|0
1641822950000|2022-01-10 13:55:50|76.22|74.22|76.13|74.13|76.31|74.31|76.13|74.13|0
1641822960000|2022-01-10 13:56:00|76.22|74.22|76.4|74.4|76.4|74.4|76.22|74.22|0
1641822970000|2022-01-10 13:56:10|76.36|74.36|76.31|74.31|76.36|74.36|76.26|74.26|0
1641822980000|2022-01-10 13:56:20|76.4|74.4|76.04|74.04|76.4|74.4|76.04|74.04|0
1641822990000|2022-01-10 13:56:30|75.94|73.94|75.9|73.9|75.94|73.94|75.9|73.9|0
1641823000000|2022-01-10 13:56:40|75.94|73.94|76.04|74.04|76.04|74.04|75.9|73.9|0
1641823010000|2022-01-10 13:56:50|76.13|74.13|76.17|74.17|76.17|74.17|76.04|74.04|0
1641823020000|2022-01-10 13:57:00|76.13|74.13|76.13|74.13|76.13|74.13|76.04|74.04|0
1641823030000|2022-01-10 13:57:10|76.22|74.22|76.31|74.31|76.31|74.31|76.22|74.22|0
1641823040000|2022-01-10 13:57:20|76.4|74.4|76.22|74.22|76.4|74.4|76.22|74.22|0
1641823050000|2022-01-10 13:57:30|76.13|74.13|76.13|74.13|76.13|74.13|76.13|74.13|0
1641823060000|2022-01-10 13:57:40|76.03|74.03|76.03|74.03|76.22|74.22|76.03|74.03|0
1641823070000|2022-01-10 13:57:50|75.99|73.99|76.03|74.03|76.03|74.03|75.94|73.94|0
1641823080000|2022-01-10 13:58:00|76.13|74.13|75.85|73.85|76.13|74.13|75.85|73.85|0
1641823090000|2022-01-10 13:58:10|75.89|73.89|76.13|74.13|76.13|74.13|75.89|73.89|0
1641823100000|2022-01-10 13:58:20|76.03|74.03|76.03|74.03|76.03|74.03|76.03|74.03|0
1641823110000|2022-01-10 13:58:30|76.13|74.13|76.08|74.08|76.13|74.13|76.03|74.03|0
1641823120000|2022-01-10 13:58:40|76.13|74.13|76.13|74.13|76.13|74.13|76.13|74.13|0
1641823140000|2022-01-10 13:59:00|76.08|74.08|75.94|73.94|76.13|74.13|75.94|73.94|0
1641823150000|2022-01-10 13:59:10|75.89|73.89|75.94|73.94|75.94|73.94|75.89|73.89|0
1641823160000|2022-01-10 13:59:20|76.13|74.13|76.13|74.13|76.13|74.13|76.13|74.13|0
1641823170000|2022-01-10 13:59:30|76.31|74.31|76.31|74.31|76.31|74.31|76.31|74.31|0
1641823180000|2022-01-10 13:59:40|76.22|74.22|76.4|74.4|76.4|74.4|76.22|74.22|0
1641823190000|2022-01-10 13:59:50|76.5|74.5|76.4|74.4|76.5|74.5|76.4|74.4|0
1641823200000|2022-01-10 14:00:00|76.5|74.5|76.59|74.59|76.59|74.59|76.4|74.4|0
1641823210000|2022-01-10 14:00:10|76.49|74.49|76.31|74.31|76.49|74.49|76.31|74.31|0
1641823220000|2022-01-10 14:00:20|76.4|74.4|76.59|74.59|76.68|74.68|76.4|74.4|0
1641823230000|2022-01-10 14:00:30|76.68|74.68|76.87|74.87|76.87|74.87|76.68|74.68|0
1641823240000|2022-01-10 14:00:40|76.91|74.91|76.82|74.82|76.91|74.91|76.82|74.82|0
1641823250000|2022-01-10 14:00:50|76.77|74.77|76.68|74.68|76.77|74.77|76.68|74.68|0
1641823260000|2022-01-10 14:01:00|76.77|74.77|76.96|74.96|76.96|74.96|76.68|74.68|0
1641823270000|2022-01-10 14:01:10|76.86|74.86|76.96|74.96|76.96|74.96|76.86|74.86|0
1641823280000|2022-01-10 14:01:20|77.05|75.05|76.86|74.86|77.05|75.05|76.86|74.86|0
1641823290000|2022-01-10 14:01:30|76.77|74.77|76.86|74.86|76.86|74.86|76.77|74.77|0
1641823300000|2022-01-10 14:01:40|76.96|74.96|76.96|74.96|76.96|74.96|76.96|74.96|0
1641823310000|2022-01-10 14:01:50|76.86|74.86|76.77|74.77|76.86|74.86|76.77|74.77|0
1641823320000|2022-01-10 14:02:00|76.86|74.86|76.86|74.86|76.86|74.86|76.77|74.77|0
1641823330000|2022-01-10 14:02:10|76.82|74.82|76.86|74.86|76.86|74.86|76.82|74.82|0
1641823340000|2022-01-10 14:02:20|76.82|74.82|76.86|74.86|76.86|74.86|76.82|74.82|0
1641823350000|2022-01-10 14:02:30|76.77|74.77|76.86|74.86|76.86|74.86|76.77|74.77|0
1641823360000|2022-01-10 14:02:40|76.77|74.77|76.77|74.77|76.77|74.77|76.77|74.77|0
1641823370000|2022-01-10 14:02:50|76.68|74.68|76.4|74.4|76.68|74.68|76.4|74.4|0
1641823380000|2022-01-10 14:03:00|76.31|74.31|76.26|74.26|76.31|74.31|76.26|74.26|0
1641823390000|2022-01-10 14:03:10|76.31|74.31|76.4|74.4|76.4|74.4|76.31|74.31|0
1641823400000|2022-01-10 14:03:20|76.49|74.49|76.4|74.4|76.49|74.49|76.4|74.4|0
1641823410000|2022-01-10 14:03:30|76.49|74.49|76.77|74.77|76.77|74.77|76.49|74.49|0
1641823420000|2022-01-10 14:03:40|76.86|74.86|76.77|74.77|76.86|74.86|76.77|74.77|0
1641823430000|2022-01-10 14:03:50|76.68|74.68|76.49|74.49|76.68|74.68|76.49|74.49|0
1641823440000|2022-01-10 14:04:00|76.59|74.59|76.59|74.59|76.59|74.59|76.49|74.49|0
1641823450000|2022-01-10 14:04:10|76.68|74.68|76.77|74.77|76.77|74.77|76.68|74.68|0
1641823460000|2022-01-10 14:04:20|76.72|74.72|76.77|74.77|76.77|74.77|76.72|74.72|0
1641823470000|2022-01-10 14:04:30|76.68|74.68|76.58|74.58|76.68|74.68|76.58|74.58|0
1641823480000|2022-01-10 14:04:40|76.68|74.68|76.58|74.58|76.68|74.68|76.58|74.58|0
1641823490000|2022-01-10 14:04:50|76.77|74.77|77.05|75.05|77.05|75.05|76.77|74.77|0
1641823500000|2022-01-10 14:05:00|77.14|75.14|77.05|75.05|77.14|75.14|77.05|75.05|0
1641823510000|2022-01-10 14:05:10|77.14|75.14|77.14|75.14|77.14|75.14|77.14|75.14|0
1641823520000|2022-01-10 14:05:20|77.33|75.33|77.23|75.23|77.33|75.33|77.23|75.23|0
1641823530000|2022-01-10 14:05:30|77.33|75.33|77.23|75.23|77.33|75.33|77.23|75.23|0
1641823540000|2022-01-10 14:05:40|77.33|75.33|77.33|75.33|77.33|75.33|77.33|75.33|0
1641823550000|2022-01-10 14:05:50|77.23|75.23|77.14|75.14|77.23|75.23|77.14|75.14|0
1641823560000|2022-01-10 14:06:00|77.05|75.05|76.95|74.95|77.05|75.05|76.86|74.86|0
1641823570000|2022-01-10 14:06:10|76.86|74.86|76.77|74.77|76.86|74.86|76.77|74.77|0
1641823580000|2022-01-10 14:06:20|76.86|74.86|76.86|74.86|76.86|74.86|76.86|74.86|0
1641823590000|2022-01-10 14:06:30|77.05|75.05|77.05|75.05|77.05|75.05|76.95|74.95|0
1641823600000|2022-01-10 14:06:40|77.14|75.14|77.23|75.23|77.23|75.23|77.14|75.14|0
1641823610000|2022-01-10 14:06:50|77.14|75.14|77.14|75.14|77.23|75.23|77.14|75.14|0
1641823620000|2022-01-10 14:07:00|77.23|75.23|77.14|75.14|77.23|75.23|77.14|75.14|0
1641823630000|2022-01-10 14:07:10|77.18|75.18|77.33|75.33|77.33|75.33|77.18|75.18|0
1641823640000|2022-01-10 14:07:20|77.23|75.23|77.33|75.33|77.33|75.33|77.23|75.23|0
1641823650000|2022-01-10 14:07:30|77.23|75.23|77.51|75.51|77.51|75.51|77.23|75.23|0
1641823660000|2022-01-10 14:07:40|77.56|75.56|77.61|75.61|77.61|75.61|77.51|75.51|0
1641823680000|2022-01-10 14:08:00|77.7|75.7|77.79|75.79|77.79|75.79|77.7|75.7|0
1641823690000|2022-01-10 14:08:10|77.61|75.61|77.42|75.42|77.61|75.61|77.42|75.42|0
1641823700000|2022-01-10 14:08:20|77.51|75.51|77.61|75.61|77.61|75.61|77.51|75.51|0
1641823710000|2022-01-10 14:08:30|77.51|75.51|77.51|75.51|77.51|75.51|77.42|75.42|0
1641823720000|2022-01-10 14:08:40|77.42|75.42|77.33|75.33|77.42|75.42|77.33|75.33|0
1641823730000|2022-01-10 14:08:50|77.42|75.42|77.33|75.33|77.42|75.42|77.33|75.33|0
1641823740000|2022-01-10 14:09:00|77.23|75.23|77.23|75.23|77.28|75.28|77.23|75.23|0
1641823750000|2022-01-10 14:09:10|76.95|74.95|77.05|75.05|77.05|75.05|76.95|74.95|0
1641823760000|2022-01-10 14:09:20|77.09|75.09|77.14|75.14|77.14|75.14|77.09|75.09|0
1641823770000|2022-01-10 14:09:30|77.05|75.05|76.95|74.95|77.05|75.05|76.95|74.95|0
1641823780000|2022-01-10 14:09:40|77.05|75.05|77.05|75.05|77.05|75.05|77|75|0
1641823800000|2022-01-10 14:10:00|76.95|74.95|76.95|74.95|76.95|74.95|76.95|74.95|0
1641823810000|2022-01-10 14:10:10|77.05|75.05|77.05|75.05|77.05|75.05|76.95|74.95|0
1641823820000|2022-01-10 14:10:20|76.95|74.95|76.86|74.86|77.05|75.05|76.86|74.86|0
1641823830000|2022-01-10 14:10:30|76.77|74.77|76.77|74.77|76.77|74.77|76.67|74.67|0
1641823840000|2022-01-10 14:10:40|76.67|74.67|76.67|74.67|76.77|74.77|76.67|74.67|0
1641823850000|2022-01-10 14:10:50|76.58|74.58|76.49|74.49|76.58|74.58|76.4|74.4|0
1641823860000|2022-01-10 14:11:00|76.63|74.63|76.4|74.4|76.63|74.63|76.4|74.4|0
1641823870000|2022-01-10 14:11:10|76.35|74.35|76.3|74.3|76.4|74.4|76.3|74.3|0
1641823880000|2022-01-10 14:11:20|76.4|74.4|76.4|74.4|76.49|74.49|76.4|74.4|0
1641823890000|2022-01-10 14:11:30|76.35|74.35|76.3|74.3|76.35|74.35|76.21|74.21|0
1641823900000|2022-01-10 14:11:40|76.4|74.4|76.3|74.3|76.4|74.4|76.3|74.3|0
1641823910000|2022-01-10 14:11:50|76.4|74.4|76.44|74.44|76.49|74.49|76.4|74.4|0
1641823920000|2022-01-10 14:12:00|76.49|74.49|76.58|74.58|76.58|74.58|76.49|74.49|0
1641823930000|2022-01-10 14:12:10|76.67|74.67|76.67|74.67|76.67|74.67|76.67|74.67|0
1641823940000|2022-01-10 14:12:20|76.58|74.58|76.58|74.58|76.67|74.67|76.58|74.58|0
1641823950000|2022-01-10 14:12:30|76.67|74.67|76.58|74.58|76.67|74.67|76.58|74.58|0
1641823960000|2022-01-10 14:12:40|76.67|74.67|76.58|74.58|76.67|74.67|76.58|74.58|0
1641823970000|2022-01-10 14:12:50|76.49|74.49|76.49|74.49|76.49|74.49|76.49|74.49|0
1641823980000|2022-01-10 14:13:00|76.44|74.44|76.58|74.58|76.58|74.58|76.44|74.44|0
1641823990000|2022-01-10 14:13:10|76.49|74.49|76.49|74.49|76.49|74.49|76.49|74.49|0
1641824000000|2022-01-10 14:13:20|76.67|74.67|76.67|74.67|76.67|74.67|76.58|74.58|0
1641824010000|2022-01-10 14:13:30|76.58|74.58|76.58|74.58|76.58|74.58|76.58|74.58|0
1641824020000|2022-01-10 14:13:40|76.53|74.53|76.58|74.58|76.58|74.58|76.49|74.49|0
1641824030000|2022-01-10 14:13:50|76.49|74.49|76.49|74.49|76.49|74.49|76.39|74.39|0
1641824040000|2022-01-10 14:14:00|76.44|74.44|76.49|74.49|76.49|74.49|76.39|74.39|0
1641824050000|2022-01-10 14:14:10|76.39|74.39|76.39|74.39|76.39|74.39|76.39|74.39|0
1641824060000|2022-01-10 14:14:20|76.21|74.21|76.21|74.21|76.21|74.21|76.21|74.21|0
1641824070000|2022-01-10 14:14:30|76.12|74.12|76.21|74.21|76.21|74.21|76.02|74.02|0
1641824080000|2022-01-10 14:14:40|76.12|74.12|76.02|74.02|76.12|74.12|76.02|74.02|0
1641824100000|2022-01-10 14:15:00|76.12|74.12|76.12|74.12|76.12|74.12|76.02|74.02|0
1641824110000|2022-01-10 14:15:10|76.21|74.21|76.12|74.12|76.3|74.3|76.12|74.12|0
1641824120000|2022-01-10 14:15:20|76.02|74.02|76.02|74.02|76.02|74.02|75.93|73.93|0
1641824130000|2022-01-10 14:15:30|76.12|74.12|76.3|74.3|76.3|74.3|76.12|74.12|0
1641824150000|2022-01-10 14:15:50|76.39|74.39|76.21|74.21|76.39|74.39|76.21|74.21|0
1641824160000|2022-01-10 14:16:00|76.12|74.12|76.12|74.12|76.21|74.21|76.12|74.12|0
1641824170000|2022-01-10 14:16:10|76.02|74.02|75.84|73.84|76.02|74.02|75.84|73.84|0
1641824180000|2022-01-10 14:16:20|75.93|73.93|75.75|73.75|75.93|73.93|75.75|73.75|0
1641824190000|2022-01-10 14:16:30|75.84|73.84|75.75|73.75|75.84|73.84|75.75|73.75|0
1641824200000|2022-01-10 14:16:40|75.66|73.66|75.66|73.66|75.66|73.66|75.66|73.66|0
1641824210000|2022-01-10 14:16:50|75.56|73.56|75.47|73.47|75.56|73.56|75.47|73.47|0
1641824220000|2022-01-10 14:17:00|75.38|73.38|75.38|73.38|75.47|73.47|75.38|73.38|0
1641824230000|2022-01-10 14:17:10|75.29|73.29|75.11|73.11|75.29|73.29|75.11|73.11|0
1641824240000|2022-01-10 14:17:20|75.01|73.01|74.65|72.65|75.01|73.01|74.65|72.65|0
1641824250000|2022-01-10 14:17:30|74.74|72.74|75.01|73.01|75.01|73.01|74.74|72.74|0
1641824260000|2022-01-10 14:17:40|74.83|72.83|75.01|73.01|75.11|73.11|74.83|72.83|0
1641824270000|2022-01-10 14:17:50|75.11|73.11|75.2|73.2|75.2|73.2|75.11|73.11|0
1641824280000|2022-01-10 14:18:00|75.24|73.24|75.38|73.38|75.38|73.38|75.24|73.24|0
1641824290000|2022-01-10 14:18:10|75.47|73.47|75.47|73.47|75.56|73.56|75.38|73.38|0
1641824300000|2022-01-10 14:18:20|75.56|73.56|75.38|73.38|75.56|73.56|75.38|73.38|0
1641824310000|2022-01-10 14:18:30|75.47|73.47|75.75|73.75|75.75|73.75|75.47|73.47|0
1641824320000|2022-01-10 14:18:40|75.84|73.84|75.84|73.84|75.84|73.84|75.84|73.84|0
1641824330000|2022-01-10 14:18:50|75.93|73.93|75.84|73.84|75.93|73.93|75.84|73.84|0
1641824340000|2022-01-10 14:19:00|75.75|73.75|75.84|73.84|75.84|73.84|75.75|73.75|0
1641824350000|2022-01-10 14:19:10|75.79|73.79|75.84|73.84|75.84|73.84|75.75|73.75|0
1641824360000|2022-01-10 14:19:20|75.93|73.93|75.84|73.84|75.93|73.93|75.84|73.84|0
1641824370000|2022-01-10 14:19:30|75.93|73.93|75.93|73.93|75.93|73.93|75.93|73.93|0
1641824380000|2022-01-10 14:19:40|75.84|73.84|75.84|73.84|75.93|73.93|75.84|73.84|0
1641824390000|2022-01-10 14:19:50|75.75|73.75|75.75|73.75|75.84|73.84|75.75|73.75|0
1641824400000|2022-01-10 14:20:00|75.84|73.84|75.84|73.84|76.02|74.02|75.84|73.84|0
1641824410000|2022-01-10 14:20:10|75.93|73.93|76.11|74.11|76.11|74.11|75.93|73.93|0
1641824420000|2022-01-10 14:20:20|76.21|74.21|76.48|74.48|76.67|74.67|76.21|74.21|0
1641824430000|2022-01-10 14:20:30|76.67|74.67|76.67|74.67|76.67|74.67|76.58|74.58|0
1641824440000|2022-01-10 14:20:40|76.58|74.58|76.21|74.21|76.58|74.58|76.21|74.21|0
1641824450000|2022-01-10 14:20:50|76.3|74.3|76.39|74.39|76.53|74.53|76.3|74.3|0
1641824460000|2022-01-10 14:21:00|76.3|74.3|76.3|74.3|76.3|74.3|76.3|74.3|0
1641824470000|2022-01-10 14:21:10|76.21|74.21|76.16|74.16|76.21|74.21|76.16|74.16|0
1641824480000|2022-01-10 14:21:20|75.93|73.93|75.93|73.93|75.93|73.93|75.84|73.84|0
1641824490000|2022-01-10 14:21:30|76.02|74.02|75.93|73.93|76.02|74.02|75.93|73.93|0
1641824500000|2022-01-10 14:21:40|76.02|74.02|76.06|74.06|76.11|74.11|76.02|74.02|0
1641824510000|2022-01-10 14:21:50|76.11|74.11|76.02|74.02|76.11|74.11|76.02|74.02|0
1641824520000|2022-01-10 14:22:00|76.06|74.06|75.93|73.93|76.06|74.06|75.93|73.93|0
1641824540000|2022-01-10 14:22:20|75.84|73.84|75.84|73.84|75.84|73.84|75.84|73.84|0
1641824550000|2022-01-10 14:22:30|75.65|73.65|75.19|73.19|75.65|73.65|75.19|73.19|0
1641824560000|2022-01-10 14:22:40|75.1|73.1|75.01|73.01|75.19|73.19|75.01|73.01|0
1641824570000|2022-01-10 14:22:50|75.19|73.19|75.29|73.29|75.38|73.38|75.19|73.19|0
1641824580000|2022-01-10 14:23:00|75.24|73.24|75.19|73.19|75.24|73.24|75.1|73.1|0
1641824590000|2022-01-10 14:23:10|75.29|73.29|75.19|73.19|75.38|73.38|75.19|73.19|0
1641824600000|2022-01-10 14:23:20|75.29|73.29|75.19|73.19|75.29|73.29|75.19|73.19|0
1641824610000|2022-01-10 14:23:30|75.1|73.1|75.1|73.1|75.19|73.19|75.1|73.1|0
1641824620000|2022-01-10 14:23:40|75.29|73.29|75.28|73.28|75.29|73.29|75.28|73.28|0
1641824630000|2022-01-10 14:23:50|75.38|73.38|75.28|73.28|75.38|73.38|75.28|73.28|0
1641824640000|2022-01-10 14:24:00|75.38|73.38|75.38|73.38|75.38|73.38|75.38|73.38|0
1641824650000|2022-01-10 14:24:10|75.28|73.28|75.01|73.01|75.28|73.28|75.01|73.01|0
1641824660000|2022-01-10 14:24:20|75.1|73.1|75.1|73.1|75.19|73.19|75.1|73.1|0
1641824670000|2022-01-10 14:24:30|75.01|73.01|75.01|73.01|75.01|73.01|75.01|73.01|0
1641824680000|2022-01-10 14:24:40|74.92|72.92|74.74|72.74|74.92|72.92|74.74|72.74|0
1641824690000|2022-01-10 14:24:50|74.83|72.83|74.65|72.65|74.83|72.83|74.65|72.65|0
1641824700000|2022-01-10 14:25:00|74.74|72.74|74.92|72.92|74.92|72.92|74.74|72.74|0
1641824710000|2022-01-10 14:25:10|75.01|73.01|75.19|73.19|75.19|73.19|75.01|73.01|0
1641824720000|2022-01-10 14:25:20|75.28|73.28|75.83|73.83|75.83|73.83|75.28|73.28|0
1641824730000|2022-01-10 14:25:30|75.74|73.74|75.74|73.74|75.83|73.83|75.74|73.74|0
1641824740000|2022-01-10 14:25:40|75.65|73.65|75.56|73.56|75.65|73.65|75.56|73.56|0
1641824750000|2022-01-10 14:25:50|75.47|73.47|75.74|73.74|75.74|73.74|75.47|73.47|0
1641824760000|2022-01-10 14:26:00|75.83|73.83|76.02|74.02|76.02|74.02|75.83|73.83|0
1641824780000|2022-01-10 14:26:20|76.2|74.2|76.11|74.11|76.2|74.2|76.06|74.06|0
1641824790000|2022-01-10 14:26:30|75.93|73.93|76.02|74.02|76.02|74.02|75.93|73.93|0
1641824800000|2022-01-10 14:26:40|76.11|74.11|76.11|74.11|76.11|74.11|76.11|74.11|0
1641824810000|2022-01-10 14:26:50|76.02|74.02|76.2|74.2|76.2|74.2|76.02|74.02|0
1641824820000|2022-01-10 14:27:00|76.25|74.25|76.29|74.29|76.29|74.29|76.2|74.2|0
1641824830000|2022-01-10 14:27:10|76.2|74.2|76.57|74.57|76.57|74.57|76.2|74.2|0
1641824840000|2022-01-10 14:27:20|76.66|74.66|76.57|74.57|76.66|74.66|76.57|74.57|0
1641824850000|2022-01-10 14:27:30|76.48|74.48|76.39|74.39|76.48|74.48|76.29|74.29|0
1641824860000|2022-01-10 14:27:40|76.29|74.29|76.39|74.39|76.39|74.39|76.29|74.29|0
1641824870000|2022-01-10 14:27:50|76.29|74.29|76.29|74.29|76.29|74.29|76.2|74.2|0
1641824880000|2022-01-10 14:28:00|76.2|74.2|75.92|73.92|76.2|74.2|75.83|73.83|0
1641824890000|2022-01-10 14:28:10|76.02|74.02|76.02|74.02|76.02|74.02|76.02|74.02|0
1641824900000|2022-01-10 14:28:20|76.11|74.11|76.11|74.11|76.29|74.29|76.11|74.11|0
1641824910000|2022-01-10 14:28:30|76.2|74.2|76.2|74.2|76.2|74.2|76.02|74.02|0
1641824920000|2022-01-10 14:28:40|76.11|74.11|76.2|74.2|76.29|74.29|76.11|74.11|0
1641824930000|2022-01-10 14:28:50|76.11|74.11|76.02|74.02|76.11|74.11|75.92|73.92|0
1641824940000|2022-01-10 14:29:00|75.92|73.92|75.97|73.97|76.02|74.02|75.92|73.92|0
1641824950000|2022-01-10 14:29:10|76.02|74.02|75.83|73.83|76.02|74.02|75.83|73.83|0
1641824960000|2022-01-10 14:29:20|75.74|73.74|75.74|73.74|75.83|73.83|75.74|73.74|0
1641824970000|2022-01-10 14:29:30|75.83|73.83|75.92|73.92|75.92|73.92|75.74|73.74|0
1641824980000|2022-01-10 14:29:40|75.83|73.83|75.78|73.78|75.83|73.83|75.78|73.78|0
1641824990000|2022-01-10 14:29:50|75.74|73.74|75.37|73.37|75.74|73.74|75.37|73.37|0
1641825000000|2022-01-10 14:30:00|75.56|73.56|76.48|74.48|76.48|74.48|75.56|73.56|0
1641825010000|2022-01-10 14:30:10|76.29|74.29|76.29|74.29|76.29|74.29|75.83|73.83|0
1641825020000|2022-01-10 14:30:20|76.11|74.11|76.2|74.2|76.29|74.29|76.11|74.11|0
1641825030000|2022-01-10 14:30:30|75.46|73.46|75.88|73.88|75.88|73.88|75.1|73.1|0
1641825040000|2022-01-10 14:30:40|75.69|73.69|76.29|74.29|76.38|74.38|75.69|73.69|0
1641825050000|2022-01-10 14:30:50|75.65|73.65|75.65|73.65|76.11|74.11|75.37|73.37|0
1641825060000|2022-01-10 14:31:00|75.46|73.46|76.11|74.11|76.38|74.38|75.46|73.46|0
1641825070000|2022-01-10 14:31:10|75.83|73.83|75.83|73.83|76.01|74.01|75.83|73.83|0
1641825080000|2022-01-10 14:31:20|75.74|73.74|74.92|72.92|75.74|73.74|74.92|72.92|0
1641825090000|2022-01-10 14:31:30|74.73|72.73|74.28|72.28|74.82|72.82|74.1|72.1|0
1641825100000|2022-01-10 14:31:40|74.01|72.01|73.92|71.92|74.01|72.01|73.92|71.92|0
1641825110000|2022-01-10 14:31:50|74.1|72.1|74.1|72.1|74.1|72.1|73.92|71.92|0
1641825120000|2022-01-10 14:32:00|74.01|72.01|72.93|70.93|74.01|72.01|72.93|70.93|0
1641825130000|2022-01-10 14:32:10|73.2|71.2|73.02|71.02|73.2|71.2|73.02|71.02|0
1641825140000|2022-01-10 14:32:20|72.93|70.93|72.93|70.93|72.97|70.97|72.66|70.66|0
1641825150000|2022-01-10 14:32:30|72.84|70.84|72.48|70.48|72.84|70.84|72.48|70.48|0
1641825160000|2022-01-10 14:32:40|72.66|70.66|73.02|71.02|73.02|71.02|72.66|70.66|0
1641825170000|2022-01-10 14:32:50|72.93|70.93|72.93|70.93|73.29|71.29|72.93|70.93|0
1641825180000|2022-01-10 14:33:00|72.84|70.84|72.84|70.84|72.93|70.93|72.84|70.84|0
1641825190000|2022-01-10 14:33:10|72.93|70.93|72.57|70.57|72.93|70.93|72.57|70.57|0
1641825200000|2022-01-10 14:33:20|72.48|70.48|72.57|70.57|72.57|70.57|72.48|70.48|0
1641825210000|2022-01-10 14:33:30|72.93|70.93|73.2|71.2|73.2|71.2|72.93|70.93|0
1641825220000|2022-01-10 14:33:40|72.84|70.84|73.2|71.2|73.2|71.2|72.84|70.84|0
1641825230000|2022-01-10 14:33:50|73.19|71.19|73.02|71.02|73.19|71.19|73.02|71.02|0
1641825240000|2022-01-10 14:34:00|73.19|71.19|73.19|71.19|73.19|71.19|73.02|71.02|0
1641825250000|2022-01-10 14:34:10|73.02|71.02|72.75|70.75|73.02|71.02|72.75|70.75|0
1641825260000|2022-01-10 14:34:20|72.39|70.39|72.12|70.12|72.39|70.39|72.12|70.12|0
1641825270000|2022-01-10 14:34:30|72.3|70.3|71.95|69.95|72.3|70.3|71.86|69.86|0
1641825280000|2022-01-10 14:34:40|71.5|69.5|71.33|69.33|71.68|69.68|71.33|69.33|0
1641825290000|2022-01-10 14:34:50|71.42|69.42|71.77|69.77|71.86|69.86|71.42|69.42|0
1641825300000|2022-01-10 14:35:00|71.68|69.68|71.77|69.77|71.77|69.77|71.68|69.68|0
1641825310000|2022-01-10 14:35:10|71.68|69.68|71.24|69.24|71.68|69.68|71.24|69.24|0
1641825320000|2022-01-10 14:35:20|71.15|69.15|71.24|69.24|71.59|69.59|71.15|69.15|0
1641825330000|2022-01-10 14:35:30|71.41|69.41|71.15|69.15|71.5|69.5|71.15|69.15|0
1641825340000|2022-01-10 14:35:40|70.97|68.97|70.8|68.8|70.97|68.97|70.8|68.8|0
1641825350000|2022-01-10 14:35:50|70.89|68.89|70.97|68.97|70.97|68.97|70.8|68.8|0
1641825360000|2022-01-10 14:36:00|71.06|69.06|70.27|68.27|71.06|69.06|70.27|68.27|0
1641825370000|2022-01-10 14:36:10|70.1|68.1|69.93|67.93|70.19|68.19|69.93|67.93|0
1641825380000|2022-01-10 14:36:20|70.19|68.19|70.36|68.36|70.36|68.36|70.19|68.19|0
1641825390000|2022-01-10 14:36:30|70.19|68.19|70.01|68.01|70.19|68.19|69.84|67.84|0
1641825400000|2022-01-10 14:36:40|70.1|68.1|69.93|67.93|70.19|68.19|69.93|67.93|0
1641825410000|2022-01-10 14:36:50|70.01|68.01|69.75|67.75|70.1|68.1|69.75|67.75|0
1641825420000|2022-01-10 14:37:00|69.66|67.66|70.01|68.01|70.19|68.19|69.66|67.66|0
1641825430000|2022-01-10 14:37:10|70.19|68.19|70.97|68.97|71.06|69.06|70.19|68.19|0
1641825440000|2022-01-10 14:37:20|70.54|68.54|70.71|68.71|70.71|68.71|70.36|68.36|0
1641825450000|2022-01-10 14:37:30|71.24|69.24|70.71|68.71|71.24|69.24|70.71|68.71|0
1641825460000|2022-01-10 14:37:40|70.45|68.45|70.1|68.1|70.45|68.45|70.1|68.1|0
1641825470000|2022-01-10 14:37:50|69.66|67.66|69.75|67.75|69.75|67.75|69.58|67.58|0
1641825480000|2022-01-10 14:38:00|70.01|68.01|69.92|67.92|70.01|68.01|69.66|67.66|0
1641825490000|2022-01-10 14:38:10|70.01|68.01|70.97|68.97|70.97|68.97|70.01|68.01|0
1641825500000|2022-01-10 14:38:20|70.36|68.36|70.19|68.19|70.36|68.36|70.01|68.01|0
1641825510000|2022-01-10 14:38:30|70.1|68.1|70.36|68.36|70.36|68.36|70.1|68.1|0
1641825520000|2022-01-10 14:38:40|70.53|68.53|70.36|68.36|70.62|68.62|70.36|68.36|0
1641825530000|2022-01-10 14:38:50|70.27|68.27|70.1|68.1|70.27|68.27|69.84|67.84|0
1641825540000|2022-01-10 14:39:00|70.36|68.36|70.1|68.1|70.36|68.36|70.1|68.1|0
1641825550000|2022-01-10 14:39:10|70.01|68.01|70.36|68.36|70.36|68.36|70.01|68.01|0
1641825560000|2022-01-10 14:39:20|70.45|68.45|69.92|67.92|70.45|68.45|69.92|67.92|0
1641825570000|2022-01-10 14:39:30|69.84|67.84|70.36|68.36|70.36|68.36|69.84|67.84|0
1641825580000|2022-01-10 14:39:40|70.27|68.27|70.71|68.71|70.71|68.71|70.27|68.27|0
1641825590000|2022-01-10 14:39:50|70.62|68.62|70.88|68.88|71.06|69.06|70.62|68.62|0
1641825600000|2022-01-10 14:40:00|71.32|69.32|71.06|69.06|71.32|69.32|70.8|68.8|0
1641825610000|2022-01-10 14:40:10|70.88|68.88|71.59|69.59|71.68|69.68|70.88|68.88|0
1641825620000|2022-01-10 14:40:20|71.24|69.24|71.5|69.5|71.59|69.59|71.24|69.24|0
1641825630000|2022-01-10 14:40:30|71.15|69.15|71.5|69.5|71.68|69.68|71.15|69.15|0
1641825640000|2022-01-10 14:40:40|71.15|69.15|70.27|68.27|71.15|69.15|70.27|68.27|0
1641825650000|2022-01-10 14:40:50|70.01|68.01|70.62|68.62|70.62|68.62|70.01|68.01|0
1641825660000|2022-01-10 14:41:00|71.19|69.19|71.24|69.24|71.24|69.24|71.06|69.06|0
1641825670000|2022-01-10 14:41:10|71.32|69.32|71.59|69.59|71.59|69.59|71.32|69.32|0
1641825680000|2022-01-10 14:41:20|71.54|69.54|71.5|69.5|71.76|69.76|71.5|69.5|0
1641825690000|2022-01-10 14:41:30|71.41|69.41|71.41|69.41|71.5|69.5|71.41|69.41|0
1641825700000|2022-01-10 14:41:40|71.68|69.68|71.37|69.37|71.85|69.85|71.37|69.37|0
1641825710000|2022-01-10 14:41:50|71.23|69.23|70.71|68.71|71.23|69.23|70.71|68.71|0
1641825720000|2022-01-10 14:42:00|70.88|68.88|71.15|69.15|71.15|69.15|70.88|68.88|0
1641825730000|2022-01-10 14:42:10|70.8|68.8|70.36|68.36|70.8|68.8|70.27|68.27|0
1641825740000|2022-01-10 14:42:20|70.18|68.18|69.75|67.75|70.27|68.27|69.75|67.75|0
1641825750000|2022-01-10 14:42:30|69.57|67.57|69.75|67.75|69.75|67.75|69.57|67.57|0
1641825760000|2022-01-10 14:42:40|70.01|68.01|70.18|68.18|70.27|68.27|70.01|68.01|0
1641825770000|2022-01-10 14:42:50|70.01|68.01|70.36|68.36|70.62|68.62|70.01|68.01|0
1641825780000|2022-01-10 14:43:00|70.27|68.27|70.1|68.1|70.36|68.36|70.1|68.1|0
1641825790000|2022-01-10 14:43:10|70.18|68.18|69.75|67.75|70.18|68.18|69.75|67.75|0
1641825800000|2022-01-10 14:43:20|69.83|67.83|69.83|67.83|69.83|67.83|69.75|67.75|0
1641825810000|2022-01-10 14:43:30|69.75|67.75|70.27|68.27|70.27|68.27|69.75|67.75|0
1641825820000|2022-01-10 14:43:40|70.01|68.01|69.4|67.4|70.01|68.01|69.4|67.4|0
1641825830000|2022-01-10 14:43:50|69.57|67.57|68.88|66.88|69.57|67.57|68.8|66.8|0
1641825840000|2022-01-10 14:44:00|68.8|66.8|68.97|66.97|68.97|66.97|68.8|66.8|0
1641825850000|2022-01-10 14:44:10|69.14|67.14|69.23|67.23|69.23|67.23|69.14|67.14|0
1641825860000|2022-01-10 14:44:20|69.06|67.06|69.14|67.14|69.31|67.31|69.06|67.06|0
1641825870000|2022-01-10 14:44:30|64.55|62.55|69.42|67.42|69.42|67.42|64.55|62.55|0
1641825880000|2022-01-10 14:44:40|69.33|67.33|69.25|67.25|69.33|67.33|69.16|67.16|0
1641825890000|2022-01-10 14:44:50|69.68|67.68|69.25|67.25|69.68|67.68|69.16|67.16|0
1641825900000|2022-01-10 14:45:00|69.16|67.16|68.22|66.22|69.16|67.16|68.22|66.22|0
1641825910000|2022-01-10 14:45:10|68.05|66.05|67.54|65.54|68.05|66.05|67.37|65.37|0
1641825920000|2022-01-10 14:45:20|66.94|64.94|67.2|65.2|67.2|65.2|66.94|64.94|0
1641825930000|2022-01-10 14:45:30|67.11|65.11|67.37|65.37|67.37|65.37|67.11|65.11|0
1641825940000|2022-01-10 14:45:40|67.11|65.11|67.28|65.28|67.32|65.32|67.11|65.11|0
1641825950000|2022-01-10 14:45:50|66.94|64.94|67.28|65.28|67.28|65.28|66.94|64.94|0
1641825960000|2022-01-10 14:46:00|67.54|65.54|67.54|65.54|68.13|66.13|67.54|65.54|0
1641825970000|2022-01-10 14:46:10|67.71|65.71|68.05|66.05|68.3|66.3|67.71|65.71|0
1641825980000|2022-01-10 14:46:20|67.88|65.88|67.62|65.62|67.88|65.88|67.62|65.62|0
1641825990000|2022-01-10 14:46:30|67.53|65.53|67.96|65.96|67.96|65.96|67.53|65.53|0
1641826000000|2022-01-10 14:46:40|67.79|65.79|67.79|65.79|67.79|65.79|67.62|65.62|0
1641826010000|2022-01-10 14:46:50|68.05|66.05|67.7|65.7|68.05|66.05|67.7|65.7|0
1641826020000|2022-01-10 14:47:00|67.62|65.62|67.53|65.53|67.62|65.62|67.53|65.53|0
1641826030000|2022-01-10 14:47:10|67.96|65.96|68.22|66.22|68.22|66.22|67.96|65.96|0
1641826040000|2022-01-10 14:47:20|67.96|65.96|67.83|65.83|67.96|65.96|67.83|65.83|0
1641826050000|2022-01-10 14:47:30|67.87|65.87|68.04|66.04|68.04|66.04|67.87|65.87|0
1641826060000|2022-01-10 14:47:40|67.7|65.7|67.2|65.2|67.7|65.7|67.2|65.2|0
1641826070000|2022-01-10 14:47:50|67.28|65.28|67.2|65.2|67.28|65.28|67.11|65.11|0
1641826080000|2022-01-10 14:48:00|67.03|65.03|67.2|65.2|67.2|65.2|66.94|64.94|0
1641826090000|2022-01-10 14:48:10|67.11|65.11|67.11|65.11|67.11|65.11|66.86|64.86|0
1641826100000|2022-01-10 14:48:20|66.86|64.86|66.52|64.52|66.86|64.86|66.27|64.27|0
1641826110000|2022-01-10 14:48:30|66.35|64.35|66.27|64.27|66.35|64.35|66.27|64.27|0
1641826120000|2022-01-10 14:48:40|66.19|64.19|66.27|64.27|66.27|64.27|66.1|64.1|0
1641826130000|2022-01-10 14:48:50|65.85|63.85|65.85|63.85|65.93|63.93|65.85|63.85|0
1641826140000|2022-01-10 14:49:00|65.77|63.77|65.85|63.85|65.93|63.93|65.68|63.68|0
1641826150000|2022-01-10 14:49:10|65.77|63.77|66.02|64.02|66.02|64.02|65.77|63.77|0
1641826160000|2022-01-10 14:49:20|66.1|64.1|66.18|64.18|66.27|64.27|66.1|64.1|0
1641826170000|2022-01-10 14:49:30|66.27|64.27|66.1|64.1|66.27|64.27|66.06|64.06|0
1641826180000|2022-01-10 14:49:40|66.44|64.44|65.85|63.85|66.44|64.44|65.85|63.85|0
1641826190000|2022-01-10 14:49:50|66.02|64.02|66.31|64.31|66.44|64.44|66.02|64.02|0
1641826200000|2022-01-10 14:50:00|66.44|64.44|66.52|64.52|66.6|64.6|66.39|64.39|0
1641826210000|2022-01-10 14:50:10|66.18|64.18|66.35|64.35|66.35|64.35|66.1|64.1|0
1641826220000|2022-01-10 14:50:20|66.77|64.77|66.77|64.77|66.94|64.94|66.77|64.77|0
1641826230000|2022-01-10 14:50:30|67.11|65.11|66.94|64.94|67.11|65.11|66.77|64.77|0
1641826240000|2022-01-10 14:50:40|66.86|64.86|67.11|65.11|67.19|65.19|66.86|64.86|0
1641826250000|2022-01-10 14:50:50|67.19|65.19|66.86|64.86|67.19|65.19|66.86|64.86|0
1641826260000|2022-01-10 14:51:00|66.69|64.69|66.94|64.94|66.94|64.94|66.69|64.69|0
1641826270000|2022-01-10 14:51:10|67.02|65.02|66.86|64.86|67.11|65.11|66.77|64.77|0
1641826280000|2022-01-10 14:51:20|67.28|65.28|67.11|65.11|67.62|65.62|67.11|65.11|0
1641826290000|2022-01-10 14:51:30|67.36|65.36|67.28|65.28|67.45|65.45|67.19|65.19|0
1641826300000|2022-01-10 14:51:40|67.53|65.53|67.45|65.45|67.53|65.53|67.11|65.11|0
1641826310000|2022-01-10 14:51:50|67.53|65.53|67.45|65.45|67.53|65.53|67.45|65.45|0
1641826320000|2022-01-10 14:52:00|67.36|65.36|67.19|65.19|67.36|65.36|67.02|65.02|0
1641826330000|2022-01-10 14:52:10|66.94|64.94|66.52|64.52|66.94|64.94|66.52|64.52|0
1641826340000|2022-01-10 14:52:20|66.43|64.43|67.19|65.19|67.19|65.19|66.43|64.43|0
1641826350000|2022-01-10 14:52:30|67.45|65.45|66.77|64.77|67.45|65.45|66.77|64.77|0
1641826360000|2022-01-10 14:52:40|66.6|64.6|66.43|64.43|66.6|64.6|66.43|64.43|0
1641826370000|2022-01-10 14:52:50|66.35|64.35|66.18|64.18|66.35|64.35|66.18|64.18|0
1641826380000|2022-01-10 14:53:00|65.93|63.93|66.27|64.27|66.27|64.27|65.85|63.85|0
1641826390000|2022-01-10 14:53:10|65.93|63.93|65.72|63.72|66.1|64.1|65.72|63.72|0
1641826400000|2022-01-10 14:53:20|65.6|63.6|65.68|63.68|65.77|63.77|65.6|63.6|0
1641826410000|2022-01-10 14:53:30|65.6|63.6|65.43|63.43|65.6|63.6|65.43|63.43|0
1641826420000|2022-01-10 14:53:40|65.77|63.77|65.43|63.43|65.77|63.77|65.43|63.43|0
1641826430000|2022-01-10 14:53:50|65.52|63.52|65.52|63.52|65.52|63.52|65.43|63.43|0
1641826440000|2022-01-10 14:54:00|65.35|63.35|65.27|63.27|65.35|63.35|64.94|62.94|0
1641826450000|2022-01-10 14:54:10|65.02|63.02|64.77|62.77|65.02|63.02|64.77|62.77|0
1641826460000|2022-01-10 14:54:20|64.94|62.94|64.85|62.85|65.02|63.02|64.85|62.85|0
1641826470000|2022-01-10 14:54:30|64.77|62.77|64.77|62.77|64.85|62.85|64.69|62.69|0
1641826480000|2022-01-10 14:54:40|64.61|62.61|64.44|62.44|64.61|62.61|64.36|62.36|0
1641826490000|2022-01-10 14:54:50|64.52|62.52|64.77|62.77|64.77|62.77|64.52|62.52|0
1641826500000|2022-01-10 14:55:00|64.69|62.69|64.85|62.85|65.02|63.02|64.69|62.69|0
1641826510000|2022-01-10 14:55:10|64.61|62.61|64.52|62.52|64.69|62.69|64.52|62.52|0
1641826520000|2022-01-10 14:55:20|64.44|62.44|64.44|62.44|64.52|62.52|64.44|62.44|0
1641826530000|2022-01-10 14:55:30|64.52|62.52|64.36|62.36|64.52|62.52|64.36|62.36|0
1641826540000|2022-01-10 14:55:40|64.28|62.28|64.11|62.11|64.28|62.28|64.03|62.03|0
1641826550000|2022-01-10 14:55:50|64.19|62.19|64.03|62.03|64.19|62.19|64.03|62.03|0
1641826560000|2022-01-10 14:56:00|64.19|62.19|64.19|62.19|64.28|62.28|64.19|62.19|0
1641826570000|2022-01-10 14:56:10|64.11|62.11|64.19|62.19|64.19|62.19|64.11|62.11|0
1641826580000|2022-01-10 14:56:20|64.93|62.93|65.1|63.1|65.1|63.1|64.93|62.93|0
1641826590000|2022-01-10 14:56:30|65.18|63.18|64.52|62.52|65.18|63.18|64.52|62.52|0
1641826600000|2022-01-10 14:56:40|64.36|62.36|64.69|62.69|64.69|62.69|64.28|62.28|0
1641826610000|2022-01-10 14:56:50|64.85|62.85|64.77|62.77|64.93|62.93|64.77|62.77|0
1641826620000|2022-01-10 14:57:00|64.6|62.6|64.6|62.6|64.6|62.6|64.52|62.52|0
1641826630000|2022-01-10 14:57:10|64.44|62.44|64.28|62.28|64.44|62.44|64.28|62.28|0
1641826640000|2022-01-10 14:57:20|64.19|62.19|63.87|61.87|64.19|62.19|63.79|61.79|0
1641826650000|2022-01-10 14:57:30|64.19|62.19|63.95|61.95|64.19|62.19|63.95|61.95|0
1641826660000|2022-01-10 14:57:40|63.87|61.87|63.87|61.87|63.95|61.95|63.87|61.87|0
1641826670000|2022-01-10 14:57:50|63.95|61.95|63.87|61.87|63.95|61.95|63.87|61.87|0
1641826680000|2022-01-10 14:58:00|63.78|61.78|63.3|61.3|63.78|61.78|63.3|61.3|0
1641826690000|2022-01-10 14:58:10|63.46|61.46|63.62|61.62|63.62|61.62|63.38|61.38|0
1641826700000|2022-01-10 14:58:20|64.11|62.11|64.19|62.19|64.52|62.52|64.03|62.03|0
1641826710000|2022-01-10 14:58:30|63.38|61.38|62.97|60.97|63.38|61.38|62.97|60.97|0
1641826720000|2022-01-10 14:58:40|63.05|61.05|63.05|61.05|63.3|61.3|63.05|61.05|0
1641826730000|2022-01-10 14:58:50|63.13|61.13|62.97|60.97|63.13|61.13|62.97|60.97|0
1641826740000|2022-01-10 14:59:00|63.05|61.05|63.7|61.7|63.7|61.7|63.05|61.05|0
1641826750000|2022-01-10 14:59:10|63.54|61.54|63.46|61.46|63.7|61.7|63.46|61.46|0
1641826760000|2022-01-10 14:59:20|63.54|61.54|63.22|61.22|63.62|61.62|63.22|61.22|0
1641826770000|2022-01-10 14:59:30|63.13|61.13|63.38|61.38|63.38|61.38|63.13|61.13|0
1641826780000|2022-01-10 14:59:40|63.46|61.46|61.47|59.47|63.62|61.62|61.47|59.47|0
1641826790000|2022-01-10 14:59:50|64.8|62.8|64.55|62.55|64.8|62.8|64.55|62.55|0
1641826800000|2022-01-10 15:00:00|64.63|62.63|64.31|62.31|64.63|62.63|64.22|62.22|0
1641826810000|2022-01-10 15:00:10|64.55|62.55|64.55|62.55|64.63|62.63|64.55|62.55|0
1641826820000|2022-01-10 15:00:20|65.18|63.18|64.61|62.61|65.18|63.18|64.53|62.53|0
1641826830000|2022-01-10 15:00:30|65.02|63.02|65.02|63.02|65.1|63.1|65.02|63.02|0
1641826840000|2022-01-10 15:00:40|64.94|62.94|64.77|62.77|64.94|62.94|64.77|62.77|0
1641826850000|2022-01-10 15:00:50|64.85|62.85|64.53|62.53|64.85|62.85|64.53|62.53|0
1641826860000|2022-01-10 15:01:00|64.57|62.57|63.98|61.98|64.57|62.57|63.98|61.98|0
1641826870000|2022-01-10 15:01:10|63.9|61.9|63.49|61.49|63.9|61.9|63.49|61.49|0
1641826880000|2022-01-10 15:01:20|63.41|61.41|63.9|61.9|63.98|61.98|63.41|61.41|0
1641826890000|2022-01-10 15:01:30|63.65|61.65|63.53|61.53|63.65|61.65|63.53|61.53|0
1641826900000|2022-01-10 15:01:40|63.65|61.65|63.49|61.49|63.65|61.65|63.49|61.49|0
1641826910000|2022-01-10 15:01:50|63.41|61.41|63.25|61.25|63.41|61.41|63.25|61.25|0
1641826920000|2022-01-10 15:02:00|63.33|61.33|63.25|61.25|63.41|61.41|63.25|61.25|0
1641826930000|2022-01-10 15:02:10|63.09|61.09|62.53|60.53|63.09|61.09|62.53|60.53|0
1641826940000|2022-01-10 15:02:20|62.77|60.77|63.09|61.09|63.09|61.09|62.77|60.77|0
1641826950000|2022-01-10 15:02:30|62.93|60.93|62.85|60.85|62.93|60.93|62.77|60.77|0
1641826960000|2022-01-10 15:02:40|62.77|60.77|62.61|60.61|62.85|60.85|62.61|60.61|0
1641826970000|2022-01-10 15:02:50|62.44|60.44|62.21|60.21|62.44|60.44|62.21|60.21|0
1641826980000|2022-01-10 15:03:00|61.97|59.97|62.44|60.44|62.6|60.6|61.97|59.97|0
1641826990000|2022-01-10 15:03:10|62.52|60.52|62.28|60.28|62.68|60.68|62.28|60.28|0
1641827000000|2022-01-10 15:03:20|62.2|60.2|62.36|60.36|62.36|60.36|62.2|60.2|0
1641827010000|2022-01-10 15:03:30|62.13|60.13|62.05|60.05|62.44|60.44|62.05|60.05|0
1641827020000|2022-01-10 15:03:40|61.97|59.97|61.81|59.81|61.97|59.97|61.81|59.81|0
1641827030000|2022-01-10 15:03:50|61.97|59.97|61.89|59.89|61.97|59.97|61.89|59.89|0
1641827040000|2022-01-10 15:04:00|62.12|60.12|62.36|60.36|62.44|60.44|62.12|60.12|0
1641827050000|2022-01-10 15:04:10|62.04|60.04|62.36|60.36|62.36|60.36|61.97|59.97|0
1641827060000|2022-01-10 15:04:20|62.44|60.44|62.2|60.2|62.44|60.44|62.2|60.2|0
1641827070000|2022-01-10 15:04:30|62.28|60.28|62.12|60.12|62.28|60.28|62.04|60.04|0
1641827080000|2022-01-10 15:04:40|62.28|60.28|61.65|59.65|62.28|60.28|61.65|59.65|0
1641827090000|2022-01-10 15:04:50|61.73|59.73|61.73|59.73|61.73|59.73|61.73|59.73|0
1641827100000|2022-01-10 15:05:00|61.89|59.89|61.89|59.89|61.96|59.96|61.89|59.89|0
1641827110000|2022-01-10 15:05:10|62.04|60.04|62.2|60.2|62.2|60.2|61.81|59.81|0
1641827120000|2022-01-10 15:05:20|61.96|59.96|61.57|59.57|61.96|59.96|61.57|59.57|0
1641827130000|2022-01-10 15:05:30|61.65|59.65|61.73|59.73|61.81|59.81|61.65|59.65|0
1641827140000|2022-01-10 15:05:40|61.65|59.65|62.2|60.2|62.2|60.2|61.65|59.65|0
1641827150000|2022-01-10 15:05:50|62.04|60.04|61.96|59.96|62.04|60.04|61.96|59.96|0
1641827160000|2022-01-10 15:06:00|61.73|59.73|61.49|59.49|61.73|59.73|61.49|59.49|0
1641827170000|2022-01-10 15:06:10|61.73|59.73|62.36|60.36|62.36|60.36|61.65|59.65|0
1641827180000|2022-01-10 15:06:20|62.76|60.76|63.25|61.25|63.25|61.25|62.76|60.76|0
1641827190000|2022-01-10 15:06:30|63.17|61.17|63.57|61.57|63.57|61.57|63.17|61.17|0
1641827200000|2022-01-10 15:06:40|63.81|61.81|63.57|61.57|63.89|61.89|63.57|61.57|0
1641827210000|2022-01-10 15:06:50|63.49|61.49|63.65|61.65|63.81|61.81|63.49|61.49|0
1641827220000|2022-01-10 15:07:00|63.57|61.57|63.73|61.73|63.73|61.73|63.41|61.41|0
1641827230000|2022-01-10 15:07:10|63.65|61.65|63.65|61.65|63.65|61.65|63.57|61.57|0
1641827240000|2022-01-10 15:07:20|63.57|61.57|63.65|61.65|63.89|61.89|63.57|61.57|0
1641827250000|2022-01-10 15:07:30|63.49|61.49|63.65|61.65|63.73|61.73|63.49|61.49|0
1641827260000|2022-01-10 15:07:40|63.73|61.73|64.06|62.06|64.06|62.06|63.73|61.73|0
1641827270000|2022-01-10 15:07:50|64.14|62.14|64.22|62.22|64.22|62.22|64.06|62.06|0
1641827280000|2022-01-10 15:08:00|64.14|62.14|64.3|62.3|64.3|62.3|64.14|62.14|0
1641827290000|2022-01-10 15:08:10|64.46|62.46|64.46|62.46|64.71|62.71|64.38|62.38|0
1641827300000|2022-01-10 15:08:20|64.22|62.22|64.46|62.46|64.55|62.55|64.22|62.22|0
1641827310000|2022-01-10 15:08:30|64.38|62.38|64.87|62.87|64.87|62.87|64.38|62.38|0
1641827320000|2022-01-10 15:08:40|64.79|62.79|64.79|62.79|64.79|62.79|64.71|62.71|0
1641827330000|2022-01-10 15:08:50|64.87|62.87|65.29|63.29|65.29|63.29|64.79|62.79|0
1641827340000|2022-01-10 15:09:00|65.12|63.12|64.96|62.96|65.12|63.12|64.87|62.87|0
1641827350000|2022-01-10 15:09:10|65.04|63.04|65.12|63.12|65.12|63.12|64.96|62.96|0
1641827360000|2022-01-10 15:09:20|65.04|63.04|64.96|62.96|65.04|63.04|64.79|62.79|0
1641827370000|2022-01-10 15:09:30|64.79|62.79|64.87|62.87|64.87|62.87|64.71|62.71|0
1641827380000|2022-01-10 15:09:40|64.79|62.79|64.71|62.71|64.79|62.79|64.63|62.63|0
1641827390000|2022-01-10 15:09:50|64.79|62.79|64.79|62.79|64.87|62.87|64.79|62.79|0
1641827400000|2022-01-10 15:10:00|64.63|62.63|63.73|61.73|64.63|62.63|63.73|61.73|0
1641827410000|2022-01-10 15:10:10|63.65|61.65|63.65|61.65|63.65|61.65|63.49|61.49|0
1641827420000|2022-01-10 15:10:20|63.41|61.41|63.33|61.33|63.41|61.41|63.33|61.33|0
1641827430000|2022-01-10 15:10:30|63.24|61.24|63.16|61.16|63.41|61.41|63.16|61.16|0
1641827440000|2022-01-10 15:10:40|63.08|61.08|62.84|60.84|63.08|61.08|62.84|60.84|0
1641827450000|2022-01-10 15:10:50|62.76|60.76|62.52|60.52|62.76|60.76|62.52|60.52|0
1641827460000|2022-01-10 15:11:00|62.6|60.6|62.76|60.76|62.84|60.84|62.6|60.6|0
1641827470000|2022-01-10 15:11:10|62.6|60.6|62.36|60.36|62.6|60.6|62.36|60.36|0
1641827480000|2022-01-10 15:11:20|62.52|60.52|62.36|60.36|62.52|60.52|62.28|60.28|0
1641827490000|2022-01-10 15:11:30|62.44|60.44|62.44|60.44|62.44|60.44|62.44|60.44|0
1641827500000|2022-01-10 15:11:40|62.36|60.36|62.2|60.2|62.44|60.44|62.2|60.2|0
1641827510000|2022-01-10 15:11:50|62.12|60.12|61.96|59.96|62.12|60.12|61.96|59.96|0
1641827520000|2022-01-10 15:12:00|61.8|59.8|62.5|60.5|62.58|60.58|61.8|59.8|0
1641827530000|2022-01-10 15:12:10|62.58|60.58|61.95|59.95|62.58|60.58|61.95|59.95|0
1641827540000|2022-01-10 15:12:20|61.24|59.24|61.08|59.08|61.32|59.32|61.08|59.08|0
1641827550000|2022-01-10 15:12:30|61.16|59.16|61|59|61.24|59.24|61|59|0
1641827560000|2022-01-10 15:12:40|60.84|58.84|60.84|58.84|60.84|58.84|60.84|58.84|0
1641827570000|2022-01-10 15:12:50|60.77|58.77|60.45|58.45|60.84|58.84|60.45|58.45|0
1641827580000|2022-01-10 15:13:00|60.77|58.77|60.69|58.69|60.92|58.92|60.69|58.69|0
1641827590000|2022-01-10 15:13:10|60.45|58.45|60.38|58.38|60.53|58.53|60.38|58.38|0
1641827600000|2022-01-10 15:13:20|60.45|58.45|60.38|58.38|60.69|58.69|60.38|58.38|0
1641827610000|2022-01-10 15:13:30|60.45|58.45|60.92|58.92|60.92|58.92|60.45|58.45|0
1641827620000|2022-01-10 15:13:40|60.84|58.84|60.92|58.92|61|59|60.84|58.84|0
1641827630000|2022-01-10 15:13:50|61.31|59.31|61.24|59.24|61.31|59.31|61.16|59.16|0
1641827640000|2022-01-10 15:14:00|61.08|59.08|60.61|58.61|61.08|59.08|60.61|58.61|0
1641827650000|2022-01-10 15:14:10|60.45|58.45|59.99|57.99|60.45|58.45|59.99|57.99|0
1641827660000|2022-01-10 15:14:20|60.07|58.07|60.07|58.07|60.07|58.07|59.99|57.99|0
1641827670000|2022-01-10 15:14:30|59.83|57.83|59.83|57.83|59.91|57.91|59.83|57.83|0
1641827680000|2022-01-10 15:14:40|59.99|57.99|59.83|57.83|59.99|57.99|59.68|57.68|0
1641827690000|2022-01-10 15:14:50|59.91|57.91|59.91|57.91|59.91|57.91|59.76|57.76|0
1641827700000|2022-01-10 15:15:00|59.83|57.83|59.91|57.91|59.91|57.91|59.76|57.76|0
1641827710000|2022-01-10 15:15:10|60.3|58.3|60.3|58.3|60.3|58.3|60.07|58.07|0
1641827720000|2022-01-10 15:15:20|60.38|58.38|60.53|58.53|60.92|58.92|60.38|58.38|0
1641827730000|2022-01-10 15:15:30|60.69|58.69|61.24|59.24|61.24|59.24|60.69|58.69|0
1641827740000|2022-01-10 15:15:40|61.39|59.39|61.24|59.24|61.39|59.39|61.24|59.24|0
1641827750000|2022-01-10 15:15:50|61.08|59.08|60.76|58.76|61.08|59.08|60.76|58.76|0
1641827760000|2022-01-10 15:16:00|60.3|58.3|59.99|57.99|60.3|58.3|59.99|57.99|0
1641827770000|2022-01-10 15:16:10|59.91|57.91|59.91|57.91|59.99|57.99|59.83|57.83|0
1641827780000|2022-01-10 15:16:20|59.68|57.68|59.37|57.37|59.68|57.68|59.37|57.37|0
1641827790000|2022-01-10 15:16:30|59.45|57.45|59.91|57.91|59.91|57.91|59.45|57.45|0
1641827800000|2022-01-10 15:16:40|59.99|57.99|59.52|57.52|59.99|57.99|59.52|57.52|0
1641827810000|2022-01-10 15:16:50|59.75|57.75|59.52|57.52|59.75|57.75|59.52|57.52|0
1641827820000|2022-01-10 15:17:00|59.6|57.6|59.68|57.68|59.75|57.75|59.6|57.6|0
1641827830000|2022-01-10 15:17:10|59.75|57.75|60.3|58.3|60.3|58.3|59.75|57.75|0
1641827840000|2022-01-10 15:17:20|60.14|58.14|60.45|58.45|60.45|58.45|60.14|58.14|0
1641827850000|2022-01-10 15:17:30|60.53|58.53|60.92|58.92|60.92|58.92|60.53|58.53|0
1641827860000|2022-01-10 15:17:40|60.61|58.61|61.08|59.08|61.08|59.08|60.61|58.61|0
1641827870000|2022-01-10 15:17:50|61|59|61.16|59.16|61.23|59.23|61|59|0
1641827880000|2022-01-10 15:18:00|61.27|59.27|60.61|58.61|61.27|59.27|60.61|58.61|0
1641827890000|2022-01-10 15:18:10|60.53|58.53|60.3|58.3|60.53|58.53|60.22|58.22|0
1641827900000|2022-01-10 15:18:20|60.45|58.45|60.37|58.37|60.45|58.45|60.37|58.37|0
1641827910000|2022-01-10 15:18:30|60.3|58.3|60.22|58.22|60.3|58.3|60.22|58.22|0
1641827920000|2022-01-10 15:18:40|60.14|58.14|59.91|57.91|60.14|58.14|59.91|57.91|0
1641827930000|2022-01-10 15:18:50|60.06|58.06|59.83|57.83|60.06|58.06|59.83|57.83|0
1641827940000|2022-01-10 15:19:00|59.68|57.68|56.09|54.09|59.68|57.68|56.09|54.09|0
1641827950000|2022-01-10 15:19:10|56.01|54.01|57.84|55.84|57.84|55.84|55.78|53.78|0
1641827960000|2022-01-10 15:19:20|57.91|55.91|58.14|56.14|58.14|56.14|57.91|55.91|0
1641827970000|2022-01-10 15:19:30|58.22|56.22|58.22|56.22|58.22|56.22|58.07|56.07|0
1641827980000|2022-01-10 15:19:40|58.07|56.07|57.91|55.91|58.07|56.07|57.91|55.91|0
1641827990000|2022-01-10 15:19:50|58.07|56.07|57.91|55.91|58.14|56.14|57.91|55.91|0
1641828000000|2022-01-10 15:20:00|58.07|56.07|58.68|56.68|58.68|56.68|58.07|56.07|0
1641828010000|2022-01-10 15:20:10|58.52|56.52|58.75|56.75|58.75|56.75|58.52|56.52|0
1641828020000|2022-01-10 15:20:20|58.83|56.83|58.83|56.83|58.83|56.83|58.68|56.68|0
1641828030000|2022-01-10 15:20:30|59.22|57.22|59.68|57.68|59.68|57.68|59.06|57.06|0
1641828040000|2022-01-10 15:20:40|59.53|57.53|59.53|57.53|59.6|57.6|59.53|57.53|0
1641828050000|2022-01-10 15:20:50|59.68|57.68|59.6|57.6|59.84|57.84|59.6|57.6|0
1641828060000|2022-01-10 15:21:00|59.68|57.68|59.68|57.68|59.84|57.84|59.68|57.68|0
1641828070000|2022-01-10 15:21:10|59.22|57.22|59.14|57.14|59.29|57.29|59.14|57.14|0
1641828080000|2022-01-10 15:21:20|59.22|57.22|58.91|56.91|59.22|57.22|58.91|56.91|0
1641828090000|2022-01-10 15:21:30|58.98|56.98|58.83|56.83|58.98|56.98|58.83|56.83|0
1641828100000|2022-01-10 15:21:40|58.91|56.91|58.68|56.68|58.91|56.91|58.68|56.68|0
1641828110000|2022-01-10 15:21:50|58.75|56.75|58.75|56.75|58.75|56.75|58.6|56.6|0
1641828120000|2022-01-10 15:22:00|58.52|56.52|58.68|56.68|58.68|56.68|58.52|56.52|0
1641828130000|2022-01-10 15:22:10|58.75|56.75|59.06|57.06|59.06|57.06|58.75|56.75|0
1641828140000|2022-01-10 15:22:20|59.14|57.14|58.83|56.83|59.14|57.14|58.83|56.83|0
1641828150000|2022-01-10 15:22:30|58.75|56.75|59.14|57.14|59.14|57.14|58.75|56.75|0
1641828160000|2022-01-10 15:22:40|58.98|56.98|59.29|57.29|59.29|57.29|58.98|56.98|0
1641828170000|2022-01-10 15:22:50|59.22|57.22|59.06|57.06|59.22|57.22|58.98|56.98|0
1641828180000|2022-01-10 15:23:00|59.14|57.14|59.22|57.22|59.22|57.22|59.06|57.06|0
1641828190000|2022-01-10 15:23:10|58.98|56.98|59.06|57.06|59.06|57.06|58.98|56.98|0
1641828200000|2022-01-10 15:23:20|59.14|57.14|58.91|56.91|59.21|57.21|58.91|56.91|0
1641828210000|2022-01-10 15:23:30|58.98|56.98|58.91|56.91|59.06|57.06|58.91|56.91|0
1641828220000|2022-01-10 15:23:40|58.83|56.83|59.06|57.06|59.06|57.06|58.83|56.83|0
1641828230000|2022-01-10 15:23:50|58.98|56.98|58.98|56.98|59.06|57.06|58.98|56.98|0
1641828240000|2022-01-10 15:24:00|58.75|56.75|58.68|56.68|58.98|56.98|58.68|56.68|0
1641828250000|2022-01-10 15:24:10|58.75|56.75|58.83|56.83|59.06|57.06|58.75|56.75|0
1641828260000|2022-01-10 15:24:20|58.91|56.91|58.91|56.91|59.06|57.06|58.83|56.83|0
1641828270000|2022-01-10 15:24:30|59.14|57.14|59.45|57.45|59.45|57.45|59.14|57.14|0
1641828280000|2022-01-10 15:24:40|59.52|57.52|59.37|57.37|59.52|57.52|59.37|57.37|0
1641828290000|2022-01-10 15:24:50|59.29|57.29|59.45|57.45|59.6|57.6|59.29|57.29|0
1641828300000|2022-01-10 15:25:00|59.29|57.29|59.21|57.21|59.37|57.37|59.14|57.14|0
1641828310000|2022-01-10 15:25:10|59.45|57.45|59.45|57.45|59.52|57.52|59.37|57.37|0
1641828320000|2022-01-10 15:25:20|59.37|57.37|59.99|57.99|59.99|57.99|59.37|57.37|0
1641828330000|2022-01-10 15:25:30|60.3|58.3|60.38|58.38|60.54|58.54|60.3|58.3|0
1641828340000|2022-01-10 15:25:40|60.22|58.22|60.38|58.38|60.38|58.38|60.15|58.15|0
1641828350000|2022-01-10 15:25:50|60.22|58.22|60.15|58.15|60.3|58.3|60.15|58.15|0
1641828360000|2022-01-10 15:26:00|59.95|57.95|59.99|57.99|59.99|57.99|59.83|57.83|0
1641828370000|2022-01-10 15:26:10|60.15|58.15|60.15|58.15|60.22|58.22|59.99|57.99|0
1641828380000|2022-01-10 15:26:20|59.99|57.99|59.91|57.91|59.99|57.99|59.83|57.83|0
1641828390000|2022-01-10 15:26:30|59.99|57.99|60.07|58.07|60.07|58.07|59.99|57.99|0
1641828400000|2022-01-10 15:26:40|60.15|58.15|60.15|58.15|60.15|58.15|60.07|58.07|0
1641828410000|2022-01-10 15:26:50|60.22|58.22|60.38|58.38|60.38|58.38|60.22|58.22|0
1641828420000|2022-01-10 15:27:00|60.54|58.54|59.91|57.91|60.54|58.54|59.91|57.91|0
1641828430000|2022-01-10 15:27:10|59.83|57.83|59.76|57.76|59.87|57.87|59.76|57.76|0
1641828440000|2022-01-10 15:27:20|59.68|57.68|59.52|57.52|59.68|57.68|59.52|57.52|0
1641828450000|2022-01-10 15:27:30|59.6|57.6|59.68|57.68|59.76|57.76|59.52|57.52|0
1641828460000|2022-01-10 15:27:40|59.6|57.6|59.68|57.68|59.68|57.68|59.6|57.6|0
1641828470000|2022-01-10 15:27:50|59.83|57.83|59.83|57.83|59.91|57.91|59.83|57.83|0
1641828480000|2022-01-10 15:28:00|59.52|57.52|59.37|57.37|59.52|57.52|59.37|57.37|0
1641828490000|2022-01-10 15:28:10|59.52|57.52|59.44|57.44|59.52|57.52|59.37|57.37|0
1641828500000|2022-01-10 15:28:20|59.75|57.75|59.44|57.44|59.75|57.75|59.44|57.44|0
1641828510000|2022-01-10 15:28:30|59.52|57.52|59.6|57.6|59.68|57.68|59.52|57.52|0
1641828520000|2022-01-10 15:28:40|59.52|57.52|59.21|57.21|59.52|57.52|59.21|57.21|0
1641828530000|2022-01-10 15:28:50|59.37|57.37|58.98|56.98|59.37|57.37|58.91|56.91|0
1641828540000|2022-01-10 15:29:00|58.52|56.52|58.6|56.6|58.6|56.6|58.52|56.52|0
1641828550000|2022-01-10 15:29:10|58.67|56.67|58.75|56.75|58.75|56.75|58.67|56.67|0
1641828560000|2022-01-10 15:29:20|58.67|56.67|58.67|56.67|58.75|56.75|58.67|56.67|0
1641828570000|2022-01-10 15:29:30|58.83|56.83|59.06|57.06|59.06|57.06|58.83|56.83|0
1641828580000|2022-01-10 15:29:40|59.22|57.22|59.45|57.45|59.45|57.45|59.22|57.22|0
1641828590000|2022-01-10 15:29:50|59.37|57.37|59.29|57.29|59.37|57.37|59.22|57.22|0
1641828600000|2022-01-10 15:30:00|59.53|57.53|58.98|56.98|59.53|57.53|58.98|56.98|0
1641828610000|2022-01-10 15:30:10|58.83|56.83|58.83|56.83|58.91|56.91|58.67|56.67|0
1641828620000|2022-01-10 15:30:20|58.98|56.98|58.79|56.79|58.98|56.98|58.75|56.75|0
1641828630000|2022-01-10 15:30:30|59.22|57.22|59.45|57.45|59.45|57.45|59.14|57.14|0
1641828640000|2022-01-10 15:30:40|59.6|57.6|59.76|57.76|59.84|57.84|59.6|57.6|0
1641828650000|2022-01-10 15:30:50|59.92|57.92|60.23|58.23|60.23|58.23|59.92|57.92|0
1641828660000|2022-01-10 15:31:00|60.39|58.39|60.62|58.62|60.62|58.62|60.31|58.31|0
1641828670000|2022-01-10 15:31:10|60.47|58.47|60.58|58.58|60.58|58.58|60.39|58.39|0
1641828680000|2022-01-10 15:31:20|60.62|58.62|60.86|58.86|60.86|58.86|60.62|58.62|0
1641828690000|2022-01-10 15:31:30|60.78|58.78|60.94|58.94|61.02|59.02|60.78|58.78|0
1641828700000|2022-01-10 15:31:40|61.1|59.1|60.62|58.62|61.18|59.18|60.62|58.62|0
1641828710000|2022-01-10 15:31:50|60.7|58.7|60.86|58.86|60.86|58.86|60.7|58.7|0
1641828720000|2022-01-10 15:32:00|60.7|58.7|60.54|58.54|60.7|58.7|60.54|58.54|0
1641828730000|2022-01-10 15:32:10|60.47|58.47|60.39|58.39|60.47|58.47|60.39|58.39|0
1641828740000|2022-01-10 15:32:20|60.47|58.47|60.7|58.7|60.7|58.7|60.47|58.47|0
1641828750000|2022-01-10 15:32:30|60.78|58.78|60.47|58.47|60.78|58.78|60.47|58.47|0
1641828760000|2022-01-10 15:32:40|60.39|58.39|60.07|58.07|60.39|58.39|60.07|58.07|0
1641828770000|2022-01-10 15:32:50|60.15|58.15|60.31|58.31|60.31|58.31|60.07|58.07|0
1641828780000|2022-01-10 15:33:00|60.23|58.23|60.31|58.31|60.31|58.31|60.15|58.15|0
1641828790000|2022-01-10 15:33:10|60.23|58.23|60.31|58.31|60.39|58.39|60.23|58.23|0
1641828800000|2022-01-10 15:33:20|60.39|58.39|60.94|58.94|60.94|58.94|60.39|58.39|0
1641828810000|2022-01-10 15:33:30|60.78|58.78|60.94|58.94|60.94|58.94|60.62|58.62|0
1641828820000|2022-01-10 15:33:40|60.78|58.78|60.94|58.94|60.94|58.94|60.78|58.78|0
1641828830000|2022-01-10 15:33:50|61.02|59.02|60.86|58.86|61.02|59.02|60.86|58.86|0
1641828840000|2022-01-10 15:34:00|60.54|58.54|60.15|58.15|60.54|58.54|60.15|58.15|0
1641828850000|2022-01-10 15:34:10|59.91|57.91|59.99|57.99|59.99|57.99|59.76|57.76|0
1641828860000|2022-01-10 15:34:20|59.91|57.91|59.29|57.29|59.91|57.91|59.29|57.29|0
1641828870000|2022-01-10 15:34:30|59.21|57.21|59.6|57.6|59.6|57.6|59.21|57.21|0
1641828880000|2022-01-10 15:34:40|59.68|57.68|59.37|57.37|59.68|57.68|59.37|57.37|0
1641828890000|2022-01-10 15:34:50|59.29|57.29|59.29|57.29|59.29|57.29|59.29|57.29|0
1641828900000|2022-01-10 15:35:00|59.06|57.06|59.21|57.21|59.45|57.45|59.06|57.06|0
1641828910000|2022-01-10 15:35:10|59.37|57.37|59.45|57.45|59.6|57.6|59.37|57.37|0
1641828920000|2022-01-10 15:35:20|59.52|57.52|59.29|57.29|59.52|57.52|59.21|57.21|0
1641828930000|2022-01-10 15:35:30|59.21|57.21|58.75|56.75|59.21|57.21|58.75|56.75|0
1641828940000|2022-01-10 15:35:40|58.67|56.67|58.52|56.52|58.67|56.67|58.52|56.52|0
1641828950000|2022-01-10 15:35:50|58.67|56.67|58.59|56.59|58.75|56.75|58.52|56.52|0
1641828960000|2022-01-10 15:36:00|58.9|56.9|58.67|56.67|58.9|56.9|58.67|56.67|0
1641828970000|2022-01-10 15:36:10|58.59|56.59|58.29|56.29|58.59|56.59|58.29|56.29|0
1641828980000|2022-01-10 15:36:20|58.36|56.36|58.59|56.59|58.59|56.59|58.36|56.36|0
1641828990000|2022-01-10 15:36:30|58.44|56.44|58.29|56.29|58.44|56.44|58.29|56.29|0
1641829000000|2022-01-10 15:36:40|58.21|56.21|58.29|56.29|58.29|56.29|58.21|56.21|0
1641829010000|2022-01-10 15:36:50|58.44|56.44|58.36|56.36|58.44|56.44|58.36|56.36|0
1641829020000|2022-01-10 15:37:00|58.44|56.44|58.75|56.75|58.75|56.75|58.44|56.44|0
1641829030000|2022-01-10 15:37:10|58.59|56.59|58.59|56.59|58.67|56.67|58.59|56.59|0
1641829040000|2022-01-10 15:37:20|58.52|56.52|58.36|56.36|58.52|56.52|58.36|56.36|0
1641829050000|2022-01-10 15:37:30|58.29|56.29|58.29|56.29|58.36|56.36|58.29|56.29|0
1641829060000|2022-01-10 15:37:40|58.28|56.28|58.36|56.36|58.36|56.36|58.28|56.28|0
1641829070000|2022-01-10 15:37:50|58.21|56.21|58.13|56.13|58.21|56.21|58.05|56.05|0
1641829080000|2022-01-10 15:38:00|58.05|56.05|57.98|55.98|58.05|56.05|57.9|55.9|0
1641829090000|2022-01-10 15:38:10|57.9|55.9|57.9|55.9|57.9|55.9|57.83|55.83|0
1641829100000|2022-01-10 15:38:20|57.98|55.98|58.13|56.13|58.13|56.13|57.98|55.98|0
1641829110000|2022-01-10 15:38:30|58.05|56.05|58.05|56.05|58.13|56.13|58.05|56.05|0
1641829120000|2022-01-10 15:38:40|57.9|55.9|58.13|56.13|58.13|56.13|57.9|55.9|0
1641829130000|2022-01-10 15:38:50|58.05|56.05|58.13|56.13|58.21|56.21|58.05|56.05|0
1641829140000|2022-01-10 15:39:00|58.28|56.28|58.36|56.36|58.36|56.36|58.28|56.28|0
1641829150000|2022-01-10 15:39:10|58.51|56.51|58.32|56.32|58.51|56.51|58.32|56.32|0
1641829160000|2022-01-10 15:39:20|58.21|56.21|58.13|56.13|58.21|56.21|58.13|56.13|0
1641829170000|2022-01-10 15:39:30|58.09|56.09|57.82|55.82|58.09|56.09|57.82|55.82|0
1641829180000|2022-01-10 15:39:40|58.59|56.59|58.51|56.51|58.67|56.67|58.44|56.44|0
1641829190000|2022-01-10 15:39:50|58.44|56.44|58.44|56.44|58.44|56.44|58.36|56.36|0
1641829200000|2022-01-10 15:40:00|58.51|56.51|58.9|56.9|58.97|56.97|58.51|56.51|0
1641829210000|2022-01-10 15:40:10|58.82|56.82|58.59|56.59|58.82|56.82|58.59|56.59|0
1641829220000|2022-01-10 15:40:20|58.67|56.67|58.59|56.59|58.67|56.67|58.59|56.59|0
1641829230000|2022-01-10 15:40:30|58.67|56.67|58.44|56.44|58.67|56.67|58.44|56.44|0
1641829240000|2022-01-10 15:40:40|58.74|56.74|58.67|56.67|58.74|56.74|58.67|56.67|0
1641829250000|2022-01-10 15:40:50|58.74|56.74|58.74|56.74|58.74|56.74|58.67|56.67|0
1641829260000|2022-01-10 15:41:00|58.82|56.82|59.13|57.13|59.13|57.13|58.82|56.82|0
1641829270000|2022-01-10 15:41:10|59.2|57.2|58.82|56.82|59.2|57.2|58.82|56.82|0
1641829280000|2022-01-10 15:41:20|58.59|56.59|58.67|56.67|58.74|56.74|58.59|56.59|0
1641829290000|2022-01-10 15:41:30|58.44|56.44|58.32|56.32|58.44|56.44|58.28|56.28|0
1641829300000|2022-01-10 15:41:40|58.13|56.13|57.98|55.98|58.13|56.13|57.9|55.9|0
1641829310000|2022-01-10 15:41:50|57.9|55.9|57.9|55.9|57.9|55.9|57.9|55.9|0
1641829320000|2022-01-10 15:42:00|57.83|55.83|57.45|55.45|57.83|55.83|57.45|55.45|0
1641829330000|2022-01-10 15:42:10|57.37|55.37|57.14|55.14|57.37|55.37|57.14|55.14|0
1641829340000|2022-01-10 15:42:20|57.07|55.07|56.92|54.92|57.14|55.14|56.92|54.92|0
1641829350000|2022-01-10 15:42:30|57.07|55.07|57.07|55.07|57.07|55.07|56.99|54.99|0
1641829360000|2022-01-10 15:42:40|56.99|54.99|56.69|54.69|56.99|54.99|56.69|54.69|0
1641829370000|2022-01-10 15:42:50|56.62|54.62|56.62|54.62|56.62|54.62|56.54|54.54|0
1641829380000|2022-01-10 15:43:00|56.54|54.54|56.54|54.54|56.69|54.69|56.54|54.54|0
1641829390000|2022-01-10 15:43:10|56.62|54.62|56.39|54.39|56.62|54.62|56.39|54.39|0
1641829400000|2022-01-10 15:43:20|56.47|54.47|56.69|54.69|56.69|54.69|56.47|54.47|0
1641829410000|2022-01-10 15:43:30|56.77|54.77|56.92|54.92|56.92|54.92|56.69|54.69|0
1641829420000|2022-01-10 15:43:40|57.22|55.22|56.84|54.84|57.22|55.22|56.84|54.84|0
1641829430000|2022-01-10 15:43:50|56.92|54.92|57.14|55.14|57.14|55.14|56.92|54.92|0
1641829440000|2022-01-10 15:44:00|57.22|55.22|57.14|55.14|57.22|55.22|57.14|55.14|0
1641829450000|2022-01-10 15:44:10|57.07|55.07|56.92|54.92|57.07|55.07|56.92|54.92|0
1641829460000|2022-01-10 15:44:20|56.99|54.99|56.99|54.99|57.07|55.07|56.99|54.99|0
1641829470000|2022-01-10 15:44:30|56.77|54.77|56.84|54.84|56.84|54.84|56.77|54.77|0
1641829480000|2022-01-10 15:44:40|56.77|54.77|56.69|54.69|56.84|54.84|56.69|54.69|0
1641829490000|2022-01-10 15:44:50|56.54|54.54|56.99|54.99|56.99|54.99|56.54|54.54|0
1641829500000|2022-01-10 15:45:00|57.07|55.07|56.77|54.77|57.07|55.07|56.77|54.77|0
1641829510000|2022-01-10 15:45:10|56.69|54.69|57.22|55.22|57.22|55.22|56.69|54.69|0
1641829520000|2022-01-10 15:45:20|57.14|55.14|57.37|55.37|57.37|55.37|57.14|55.14|0
1641829530000|2022-01-10 15:45:30|57.44|55.44|57.52|55.52|57.52|55.52|57.44|55.44|0
1641829540000|2022-01-10 15:45:40|57.44|55.44|57.44|55.44|57.44|55.44|57.44|55.44|0
1641829550000|2022-01-10 15:45:50|57.52|55.52|57.52|55.52|57.6|55.6|57.52|55.52|0
1641829560000|2022-01-10 15:46:00|57.44|55.44|57.07|55.07|57.44|55.44|56.99|54.99|0
1641829570000|2022-01-10 15:46:10|57.14|55.14|56.84|54.84|57.14|55.14|56.84|54.84|0
1641829580000|2022-01-10 15:46:20|56.92|54.92|56.84|54.84|56.92|54.92|56.77|54.77|0
1641829590000|2022-01-10 15:46:30|56.77|54.77|57.22|55.22|57.22|55.22|56.77|54.77|0
1641829600000|2022-01-10 15:46:40|57.29|55.29|57.14|55.14|57.37|55.37|57.14|55.14|0
1641829610000|2022-01-10 15:46:50|57.07|55.07|57.29|55.29|57.29|55.29|57.07|55.07|0
1641829620000|2022-01-10 15:47:00|57.44|55.44|58.89|56.89|58.89|56.89|57.44|55.44|0
1641829630000|2022-01-10 15:47:10|58.81|56.81|58.89|56.89|59.12|57.12|58.81|56.81|0
1641829640000|2022-01-10 15:47:20|58.74|56.74|58.74|56.74|58.74|56.74|58.74|56.74|0
1641829650000|2022-01-10 15:47:30|58.36|56.36|58.28|56.28|58.36|56.36|58.28|56.28|0
1641829660000|2022-01-10 15:47:40|58.2|56.2|58.32|56.32|58.39|56.39|58.2|56.2|0
1641829670000|2022-01-10 15:47:50|58.2|56.2|58.2|56.2|58.28|56.28|58.13|56.13|0
1641829680000|2022-01-10 15:48:00|58.13|56.13|57.75|55.75|58.13|56.13|57.75|55.75|0
1641829690000|2022-01-10 15:48:10|57.67|55.67|57.6|55.6|57.67|55.67|57.6|55.6|0
1641829700000|2022-01-10 15:48:20|57.67|55.67|57.52|55.52|57.67|55.67|57.52|55.52|0
1641829710000|2022-01-10 15:48:30|57.45|55.45|57.37|55.37|57.45|55.45|57.37|55.37|0
1641829720000|2022-01-10 15:48:40|57.3|55.3|57.15|55.15|57.3|55.3|57.15|55.15|0
1641829730000|2022-01-10 15:48:50|57.07|55.07|56.47|54.47|57.07|55.07|56.47|54.47|0
1641829740000|2022-01-10 15:49:00|56.7|54.7|56.7|54.7|56.7|54.7|56.62|54.62|0
1641829750000|2022-01-10 15:49:10|56.62|54.62|56.4|54.4|56.62|54.62|56.25|54.25|0
1641829760000|2022-01-10 15:49:20|56.18|54.18|56.4|54.4|56.4|54.4|56.18|54.18|0
1641829770000|2022-01-10 15:49:30|56.25|54.25|56.32|54.32|56.33|54.33|56.25|54.25|0
1641829780000|2022-01-10 15:49:40|56.62|54.62|56.77|54.77|56.85|54.85|56.62|54.62|0
1641829790000|2022-01-10 15:49:50|56.85|54.85|56.85|54.85|56.85|54.85|56.77|54.77|0
1641829800000|2022-01-10 15:50:00|56.77|54.77|56.47|54.47|56.77|54.77|56.4|54.4|0
1641829810000|2022-01-10 15:50:10|56.55|54.55|56.4|54.4|56.55|54.55|56.32|54.32|0
1641829820000|2022-01-10 15:50:20|56.7|54.7|56.77|54.77|56.92|54.92|56.7|54.7|0
1641829830000|2022-01-10 15:50:30|56.92|54.92|56.47|54.47|56.92|54.92|56.47|54.47|0
1641829840000|2022-01-10 15:50:40|56.55|54.55|56.32|54.32|56.55|54.55|56.25|54.25|0
1641829850000|2022-01-10 15:50:50|56.47|54.47|56.55|54.55|56.7|54.7|56.47|54.47|0
1641829860000|2022-01-10 15:51:00|56.7|54.7|57.15|55.15|57.15|55.15|56.7|54.7|0
1641829870000|2022-01-10 15:51:10|57.3|55.3|57.75|55.75|57.75|55.75|57.3|55.3|0
1641829880000|2022-01-10 15:51:20|57.82|55.82|57.9|55.9|57.9|55.9|57.67|55.67|0
1641829890000|2022-01-10 15:51:30|57.97|55.97|58.43|56.43|58.43|56.43|57.97|55.97|0
1641829900000|2022-01-10 15:51:40|58.35|56.35|57.97|55.97|58.35|56.35|57.97|55.97|0
1641829910000|2022-01-10 15:51:50|58.05|56.05|58.28|56.28|58.35|56.35|58.05|56.05|0
1641829920000|2022-01-10 15:52:00|58.05|56.05|57.97|55.97|58.05|56.05|57.97|55.97|0
1641829930000|2022-01-10 15:52:10|57.9|55.9|57.93|55.93|57.93|55.93|57.82|55.82|0
1641829940000|2022-01-10 15:52:20|57.97|55.97|57.6|55.6|57.97|55.97|57.6|55.6|0
1641829950000|2022-01-10 15:52:30|57.52|55.52|57.67|55.67|57.67|55.67|57.52|55.52|0
1641829960000|2022-01-10 15:52:40|57.75|55.75|58.35|56.35|58.35|56.35|57.75|55.75|0
1641829970000|2022-01-10 15:52:50|58.51|56.51|58.58|56.58|58.66|56.66|58.35|56.35|0
1641829980000|2022-01-10 15:53:00|58.35|56.35|58.2|56.2|58.35|56.35|58.2|56.2|0
1641829990000|2022-01-10 15:53:10|58.13|56.13|58.43|56.43|58.43|56.43|58.13|56.13|0
1641830000000|2022-01-10 15:53:20|58.51|56.51|58.81|56.81|58.81|56.81|58.43|56.43|0
1641830010000|2022-01-10 15:53:30|58.89|56.89|58.89|56.89|58.89|56.89|58.81|56.81|0
1641830020000|2022-01-10 15:53:40|58.96|56.96|58.96|56.96|58.96|56.96|58.96|56.96|0
1641830030000|2022-01-10 15:53:50|58.73|56.73|59.04|57.04|59.04|57.04|58.73|56.73|0
1641830040000|2022-01-10 15:54:00|58.96|56.96|58.58|56.58|58.96|56.96|58.58|56.58|0
1641830050000|2022-01-10 15:54:10|58.51|56.51|59.04|57.04|59.04|57.04|58.51|56.51|0
1641830060000|2022-01-10 15:54:20|59.12|57.12|59.5|57.5|59.5|57.5|59.12|57.12|0
1641830070000|2022-01-10 15:54:30|59.19|57.19|59.12|57.12|59.23|57.23|59.12|57.12|0
1641830080000|2022-01-10 15:54:40|58.89|56.89|58.73|56.73|58.89|56.89|58.66|56.66|0
1641830090000|2022-01-10 15:54:50|58.58|56.58|58.81|56.81|58.89|56.89|58.58|56.58|0
1641830100000|2022-01-10 15:55:00|59.04|57.04|58.81|56.81|59.04|57.04|58.81|56.81|0
1641830110000|2022-01-10 15:55:10|58.66|56.66|58.81|56.81|58.81|56.81|58.66|56.66|0
1641830120000|2022-01-10 15:55:20|59.04|57.04|59.19|57.19|59.19|57.19|59.04|57.04|0
1641830130000|2022-01-10 15:55:30|58.81|56.81|58.62|56.62|58.81|56.81|58.62|56.62|0
1641830140000|2022-01-10 15:55:40|58.5|56.5|58.5|56.5|58.58|56.58|58.43|56.43|0
1641830150000|2022-01-10 15:55:50|58.24|56.24|58.05|56.05|58.28|56.28|58.05|56.05|0
1641830160000|2022-01-10 15:56:00|57.82|55.82|57.97|55.97|57.97|55.97|57.82|55.82|0
1641830170000|2022-01-10 15:56:10|57.9|55.9|57.67|55.67|57.9|55.9|57.67|55.67|0
1641830180000|2022-01-10 15:56:20|57.74|55.74|57.71|55.71|57.74|55.74|57.71|55.71|0
1641830190000|2022-01-10 15:56:30|57.74|55.74|57.44|55.44|57.74|55.74|57.37|55.37|0
1641830200000|2022-01-10 15:56:40|57.52|55.52|57.44|55.44|57.59|55.59|57.44|55.44|0
1641830210000|2022-01-10 15:56:50|57.52|55.52|57.59|55.59|57.67|55.67|57.44|55.44|0
1641830220000|2022-01-10 15:57:00|57.9|55.9|58.43|56.43|58.43|56.43|57.9|55.9|0
1641830230000|2022-01-10 15:57:10|58.28|56.28|57.67|55.67|58.28|56.28|57.67|55.67|0
1641830240000|2022-01-10 15:57:20|57.59|55.59|57.97|55.97|57.97|55.97|57.59|55.59|0
1641830250000|2022-01-10 15:57:30|58.12|56.12|58.5|56.5|58.5|56.5|58.12|56.12|0
1641830260000|2022-01-10 15:57:40|58.58|56.58|58.66|56.66|58.66|56.66|58.35|56.35|0
1641830270000|2022-01-10 15:57:50|58.73|56.73|58.73|56.73|58.89|56.89|58.54|56.54|0
1641830280000|2022-01-10 15:58:00|58.66|56.66|58.96|56.96|58.96|56.96|58.5|56.5|0
1641830290000|2022-01-10 15:58:10|59.04|57.04|59.35|57.35|59.35|57.35|59.04|57.04|0
1641830300000|2022-01-10 15:58:20|59.5|57.5|59.73|57.73|59.73|57.73|59.42|57.42|0
1641830310000|2022-01-10 15:58:30|59.81|57.81|59.89|57.89|60.04|58.04|59.73|57.73|0
1641830320000|2022-01-10 15:58:40|59.81|57.81|59.81|57.81|59.89|57.89|59.81|57.81|0
1641830330000|2022-01-10 15:58:50|59.66|57.66|59.81|57.81|59.81|57.81|59.66|57.66|0
1641830340000|2022-01-10 15:59:00|59.73|57.73|59.81|57.81|59.81|57.81|59.73|57.73|0
1641830350000|2022-01-10 15:59:10|59.66|57.66|59.89|57.89|60.12|58.12|59.66|57.66|0
1641830360000|2022-01-10 15:59:20|59.73|57.73|59.65|57.65|59.73|57.73|59.61|57.61|0
1641830370000|2022-01-10 15:59:30|59.73|57.73|59.96|57.96|59.96|57.96|59.73|57.73|0
1641830380000|2022-01-10 15:59:40|59.81|57.81|59.73|57.73|59.81|57.81|59.65|57.65|0
1641830390000|2022-01-10 15:59:50|59.58|57.58|59.5|57.5|59.65|57.65|59.5|57.5|0
1641830400000|2022-01-10 16:00:00|59.19|57.19|59.19|57.19|59.35|57.35|59.11|57.11|0
1641830410000|2022-01-10 16:00:10|59.04|57.04|59.04|57.04|59.27|57.27|59.04|57.04|0
1641830420000|2022-01-10 16:00:20|58.96|56.96|59.19|57.19|59.23|57.23|58.96|56.96|0
1641830430000|2022-01-10 16:00:30|59.11|57.11|59.11|57.11|59.11|57.11|58.96|56.96|0
1641830440000|2022-01-10 16:00:40|59.04|57.04|58.35|56.35|59.04|57.04|58.35|56.35|0
1641830450000|2022-01-10 16:00:50|58.5|56.5|58.5|56.5|58.5|56.5|58.39|56.39|0
1641830460000|2022-01-10 16:01:00|58.65|56.65|58.5|56.5|58.65|56.65|58.5|56.5|0
1641830470000|2022-01-10 16:01:10|58.43|56.43|58.73|56.73|58.73|56.73|58.43|56.43|0
1641830480000|2022-01-10 16:01:20|58.43|56.43|59.11|57.11|59.11|57.11|58.43|56.43|0
1641830490000|2022-01-10 16:01:30|59.07|57.07|59.5|57.5|59.5|57.5|59.07|57.07|0
1641830500000|2022-01-10 16:01:40|59.65|57.65|59.65|57.65|59.73|57.73|59.58|57.58|0
1641830510000|2022-01-10 16:01:50|59.73|57.73|59.81|57.81|59.96|57.96|59.73|57.73|0
1641830520000|2022-01-10 16:02:00|59.58|57.58|59.04|57.04|59.58|57.58|58.96|56.96|0
1641830530000|2022-01-10 16:02:10|58.88|56.88|58.73|56.73|58.96|56.96|58.73|56.73|0
1641830540000|2022-01-10 16:02:20|58.81|56.81|58.5|56.5|58.81|56.81|58.5|56.5|0
1641830550000|2022-01-10 16:02:30|58.73|56.73|58.73|56.73|58.81|56.81|58.73|56.73|0
1641830560000|2022-01-10 16:02:40|58.65|56.65|59.04|57.04|59.04|57.04|58.65|56.65|0
1641830570000|2022-01-10 16:02:50|58.81|56.81|58.42|56.42|58.81|56.81|58.42|56.42|0
1641830580000|2022-01-10 16:03:00|58.5|56.5|58.73|56.73|58.73|56.73|58.5|56.5|0
1641830590000|2022-01-10 16:03:10|58.88|56.88|58.58|56.58|58.88|56.88|58.58|56.58|0
1641830600000|2022-01-10 16:03:20|58.5|56.5|58.12|56.12|58.5|56.5|58.12|56.12|0
1641830610000|2022-01-10 16:03:30|58.04|56.04|57.74|55.74|58.04|56.04|57.74|55.74|0
1641830620000|2022-01-10 16:03:40|57.82|55.82|57.89|55.89|57.97|55.97|57.82|55.82|0
1641830630000|2022-01-10 16:03:50|57.74|55.74|57.97|55.97|57.97|55.97|57.74|55.74|0
1641830640000|2022-01-10 16:04:00|57.82|55.82|57.59|55.59|57.82|55.82|57.51|55.51|0
1641830650000|2022-01-10 16:04:10|57.74|55.74|57.97|55.97|57.97|55.97|57.74|55.74|0
1641830660000|2022-01-10 16:04:20|58.04|56.04|58.04|56.04|58.19|56.19|58.04|56.04|0
1641830670000|2022-01-10 16:04:30|58.12|56.12|58.58|56.58|58.58|56.58|58.12|56.12|0
1641830680000|2022-01-10 16:04:40|58.42|56.42|58.81|56.81|58.88|56.88|58.42|56.42|0
1641830690000|2022-01-10 16:04:50|59.04|57.04|59.73|57.73|59.73|57.73|59.04|57.04|0
1641830700000|2022-01-10 16:05:00|59.42|57.42|59.61|57.61|59.61|57.61|59.34|57.34|0
1641830710000|2022-01-10 16:05:10|59.88|57.88|59.65|57.65|60.12|58.12|59.65|57.65|0
1641830720000|2022-01-10 16:05:20|59.96|57.96|59.88|57.88|60.12|58.12|59.88|57.88|0
1641830730000|2022-01-10 16:05:30|59.84|57.84|59.65|57.65|59.84|57.84|59.65|57.65|0
1641830740000|2022-01-10 16:05:40|59.73|57.73|59.96|57.96|59.96|57.96|59.65|57.65|0
1641830750000|2022-01-10 16:05:50|60.04|58.04|60.12|58.12|60.12|58.12|60.04|58.04|0
1641830760000|2022-01-10 16:06:00|60.19|58.19|60.19|58.19|60.27|58.27|60.19|58.19|0
1641830770000|2022-01-10 16:06:10|60.43|58.43|60.66|58.66|60.66|58.66|60.43|58.43|0
1641830780000|2022-01-10 16:06:20|60.51|58.51|60.82|58.82|60.82|58.82|60.51|58.51|0
1641830790000|2022-01-10 16:06:30|60.74|58.74|61.13|59.13|61.13|59.13|60.74|58.74|0
1641830800000|2022-01-10 16:06:40|60.9|58.9|60.82|58.82|60.98|58.98|60.82|58.82|0
1641830810000|2022-01-10 16:06:50|61.13|59.13|61.13|59.13|61.21|59.21|61.13|59.13|0
1641830820000|2022-01-10 16:07:00|61.29|59.29|61.06|59.06|61.29|59.29|60.98|58.98|0
1641830830000|2022-01-10 16:07:10|61.13|59.13|60.98|58.98|61.13|59.13|60.98|58.98|0
1641830840000|2022-01-10 16:07:20|60.74|58.74|60.58|58.58|60.74|58.74|60.51|58.51|0
1641830850000|2022-01-10 16:07:30|60.51|58.51|60.19|58.19|60.51|58.51|60.19|58.19|0
1641830860000|2022-01-10 16:07:40|60.12|58.12|60.66|58.66|60.66|58.66|60.04|58.04|0
1641830870000|2022-01-10 16:07:50|60.74|58.74|60.58|58.58|60.74|58.74|60.51|58.51|0
1641830880000|2022-01-10 16:08:00|60.43|58.43|60.35|58.35|60.43|58.43|60.35|58.35|0
1641830890000|2022-01-10 16:08:10|60.66|58.66|60.51|58.51|60.66|58.66|60.51|58.51|0
1641830900000|2022-01-10 16:08:20|60.66|58.66|60.9|58.9|60.9|58.9|60.66|58.66|0
1641830910000|2022-01-10 16:08:30|61.05|59.05|61.13|59.13|61.13|59.13|61.05|59.05|0
1641830920000|2022-01-10 16:08:40|61.05|59.05|60.98|58.98|61.05|59.05|60.98|58.98|0
1641830930000|2022-01-10 16:08:50|61.05|59.05|61.21|59.21|61.21|59.21|61.05|59.05|0
1641830940000|2022-01-10 16:09:00|61.05|59.05|61.37|59.37|61.37|59.37|61.05|59.05|0
1641830950000|2022-01-10 16:09:10|61.53|59.53|61.53|59.53|61.53|59.53|61.29|59.29|0
1641830960000|2022-01-10 16:09:20|61.69|59.69|61.45|59.45|61.69|59.69|61.45|59.45|0
1641830970000|2022-01-10 16:09:30|61.61|59.61|61.45|59.45|61.61|59.61|61.45|59.45|0
1641830980000|2022-01-10 16:09:40|61.37|59.37|61.53|59.53|61.53|59.53|61.37|59.37|0
1641830990000|2022-01-10 16:09:50|61.45|59.45|61.61|59.61|61.61|59.61|61.45|59.45|0
1641831000000|2022-01-10 16:10:00|61.84|59.84|61.13|59.13|61.84|59.84|61.13|59.13|0
1641831010000|2022-01-10 16:10:10|61.21|59.21|61.05|59.05|61.21|59.21|61.05|59.05|0
1641831020000|2022-01-10 16:10:20|61.21|59.21|61.21|59.21|61.29|59.29|61.21|59.21|0
1641831030000|2022-01-10 16:10:30|61.29|59.29|61.68|59.68|61.68|59.68|61.29|59.29|0
1641831040000|2022-01-10 16:10:40|61.84|59.84|61.92|59.92|61.92|59.92|61.84|59.84|0
1641831050000|2022-01-10 16:10:50|62.08|60.08|62.08|60.08|62.16|60.16|62.08|60.08|0
1641831060000|2022-01-10 16:11:00|62|60|62.08|60.08|62.16|60.16|62|60|0
1641831070000|2022-01-10 16:11:10|62|60|62.4|60.4|62.48|60.48|62|60|0
1641831080000|2022-01-10 16:11:20|62.48|60.48|62.4|60.4|62.48|60.48|62.24|60.24|0
1641831090000|2022-01-10 16:11:30|62.48|60.48|62.48|60.48|62.56|60.56|62.4|60.4|0
1641831100000|2022-01-10 16:11:40|62.4|60.4|62.64|60.64|62.64|60.64|62.4|60.4|0
1641831110000|2022-01-10 16:11:50|62.56|60.56|63.12|61.12|63.12|61.12|62.56|60.56|0
1641831120000|2022-01-10 16:12:00|63.2|61.2|63.12|61.12|63.2|61.2|63.12|61.12|0
1641831130000|2022-01-10 16:12:10|62.96|60.96|63.2|61.2|63.2|61.2|62.96|60.96|0
1641831140000|2022-01-10 16:12:20|63.12|61.12|63.45|61.45|63.45|61.45|63.12|61.12|0
1641831150000|2022-01-10 16:12:30|63.53|61.53|63.53|61.53|63.53|61.53|63.53|61.53|0
1641831160000|2022-01-10 16:12:40|63.45|61.45|63.53|61.53|63.53|61.53|63.45|61.45|0
1641831170000|2022-01-10 16:12:50|63.61|61.61|63.77|61.77|63.77|61.77|63.61|61.61|0
1641831180000|2022-01-10 16:13:00|63.85|61.85|63.69|61.69|63.85|61.85|63.69|61.69|0
1641831190000|2022-01-10 16:13:10|63.77|61.77|63.4|61.4|63.77|61.77|63.4|61.4|0
1641831200000|2022-01-10 16:13:20|63.36|61.36|63.2|61.2|63.44|61.44|63.2|61.2|0
1641831210000|2022-01-10 16:13:30|63.12|61.12|63.2|61.2|63.28|61.28|63.12|61.12|0
1641831220000|2022-01-10 16:13:40|63.04|61.04|62.96|60.96|63.04|61.04|62.88|60.88|0
1641831230000|2022-01-10 16:13:50|63.04|61.04|62.8|60.8|63.04|61.04|62.8|60.8|0
1641831240000|2022-01-10 16:14:00|62.96|60.96|63.28|61.28|63.28|61.28|62.96|60.96|0
1641831250000|2022-01-10 16:14:10|63.2|61.2|62.96|60.96|63.2|61.2|62.96|60.96|0
1641831260000|2022-01-10 16:14:20|63.04|61.04|63.12|61.12|63.12|61.12|63.04|61.04|0
1641831270000|2022-01-10 16:14:30|63.2|61.2|63.2|61.2|63.28|61.28|63.2|61.2|0
1641831280000|2022-01-10 16:14:40|63.28|61.28|63.2|61.2|63.36|61.36|63.2|61.2|0
1641831290000|2022-01-10 16:14:50|63.28|61.28|63.36|61.36|63.44|61.44|63.28|61.28|0
1641831300000|2022-01-10 16:15:00|63.2|61.2|63.36|61.36|63.36|61.36|63.2|61.2|0
1641831310000|2022-01-10 16:15:10|63.28|61.28|63.44|61.44|63.44|61.44|63.28|61.28|0
1641831320000|2022-01-10 16:15:20|63.52|61.52|63.44|61.44|63.61|61.61|63.44|61.44|0
1641831330000|2022-01-10 16:15:30|63.36|61.36|63.12|61.12|63.36|61.36|63.12|61.12|0
1641831340000|2022-01-10 16:15:40|62.96|60.96|62.64|60.64|63.04|61.04|62.64|60.64|0
1641831350000|2022-01-10 16:15:50|62.72|60.72|62.64|60.64|62.72|60.72|62.64|60.64|0
1641831360000|2022-01-10 16:16:00|62.4|60.4|62.24|60.24|62.4|60.4|62.16|60.16|0
1641831370000|2022-01-10 16:16:10|62.48|60.48|62.48|60.48|62.56|60.56|62.4|60.4|0
1641831380000|2022-01-10 16:16:20|62.64|60.64|62.72|60.72|62.72|60.72|62.64|60.64|0
1641831390000|2022-01-10 16:16:30|62.64|60.64|62.56|60.56|62.64|60.64|62.56|60.56|0
1641831400000|2022-01-10 16:16:40|62.72|60.72|62.8|60.8|62.88|60.88|62.64|60.64|0
1641831410000|2022-01-10 16:16:50|62.88|60.88|62.8|60.8|62.88|60.88|62.72|60.72|0
1641831420000|2022-01-10 16:17:00|62.88|60.88|63.12|61.12|63.12|61.12|62.88|60.88|0
1641831430000|2022-01-10 16:17:10|63.04|61.04|63.36|61.36|63.36|61.36|63.04|61.04|0
1641831440000|2022-01-10 16:17:20|63.2|61.2|63.36|61.36|63.36|61.36|63.2|61.2|0
1641831450000|2022-01-10 16:17:30|63.44|61.44|63.52|61.52|63.52|61.52|63.44|61.44|0
1641831460000|2022-01-10 16:17:40|63.6|61.6|64.25|62.25|64.25|62.25|63.52|61.52|0
1641831470000|2022-01-10 16:17:50|64.42|62.42|64.01|62.01|64.66|62.66|64.01|62.01|0
1641831480000|2022-01-10 16:18:00|63.93|61.93|64.09|62.09|64.17|62.17|63.93|61.93|0
1641831490000|2022-01-10 16:18:10|64.17|62.17|65.16|63.16|65.16|63.16|64.17|62.17|0
1641831500000|2022-01-10 16:18:20|65.32|63.32|65.4|63.4|65.4|63.4|65.32|63.32|0
1641831510000|2022-01-10 16:18:30|65.32|63.32|65.4|63.4|65.49|63.49|65.32|63.32|0
1641831520000|2022-01-10 16:18:40|65.32|63.32|64.91|62.91|65.32|63.32|64.91|62.91|0
1641831530000|2022-01-10 16:18:50|65.07|63.07|64.66|62.66|65.07|63.07|64.66|62.66|0
1641831540000|2022-01-10 16:19:00|64.83|62.83|64.83|62.83|64.99|62.99|64.83|62.83|0
1641831550000|2022-01-10 16:19:10|64.91|62.91|64.99|62.99|64.99|62.99|64.91|62.91|0
1641831560000|2022-01-10 16:19:20|65.07|63.07|64.99|62.99|65.16|63.16|64.99|62.99|0
1641831570000|2022-01-10 16:19:30|65.07|63.07|65.07|63.07|65.07|63.07|65.07|63.07|0
1641831580000|2022-01-10 16:19:40|64.99|62.99|64.91|62.91|64.99|62.99|64.91|62.91|0
1641831590000|2022-01-10 16:19:50|65.16|63.16|65.07|63.07|65.16|63.16|64.91|62.91|0
1641831600000|2022-01-10 16:20:00|64.99|62.99|64.58|62.58|64.99|62.99|64.58|62.58|0
1641831610000|2022-01-10 16:20:10|64.42|62.42|64.42|62.42|64.5|62.5|64.42|62.42|0
1641831620000|2022-01-10 16:20:20|64.5|62.5|64.42|62.42|64.58|62.58|64.42|62.42|0
1641831630000|2022-01-10 16:20:30|64.33|62.33|64.5|62.5|64.58|62.58|64.33|62.33|0
1641831640000|2022-01-10 16:20:40|64.33|62.33|64.37|62.37|64.37|62.37|64.33|62.33|0
1641831650000|2022-01-10 16:20:50|64.17|62.17|64.33|62.33|64.33|62.33|64.17|62.17|0
1641831660000|2022-01-10 16:21:00|64.42|62.42|64.74|62.74|64.74|62.74|64.42|62.42|0
1641831670000|2022-01-10 16:21:10|64.83|62.83|64.74|62.74|64.83|62.83|64.66|62.66|0
1641831680000|2022-01-10 16:21:20|64.83|62.83|64.91|62.91|64.91|62.91|64.83|62.83|0
1641831690000|2022-01-10 16:21:30|64.99|62.99|64.99|62.99|64.99|62.99|64.99|62.99|0
1641831700000|2022-01-10 16:21:40|64.91|62.91|65.07|63.07|65.07|63.07|64.91|62.91|0
1641831710000|2022-01-10 16:21:50|64.91|62.91|65.07|63.07|65.07|63.07|64.91|62.91|0
1641831720000|2022-01-10 16:22:00|65.24|63.24|65.15|63.15|65.24|63.24|65.15|63.15|0
1641831730000|2022-01-10 16:22:10|65.24|63.24|65.15|63.15|65.24|63.24|65.15|63.15|0
1641831740000|2022-01-10 16:22:20|65.07|63.07|65.24|63.24|65.4|63.4|65.07|63.07|0
1641831750000|2022-01-10 16:22:30|65.07|63.07|64.82|62.82|65.15|63.15|64.82|62.82|0
1641831760000|2022-01-10 16:22:40|64.99|62.99|65.15|63.15|65.24|63.24|64.99|62.99|0
1641831770000|2022-01-10 16:22:50|65.11|63.11|65.4|63.4|65.4|63.4|65.07|63.07|0
1641831780000|2022-01-10 16:23:00|65.48|63.48|65.73|63.73|65.73|63.73|65.44|63.44|0
1641831790000|2022-01-10 16:23:10|65.81|63.81|65.9|63.9|65.98|63.98|65.81|63.81|0
1641831800000|2022-01-10 16:23:20|65.73|63.73|65.65|63.65|65.81|63.81|65.65|63.65|0
1641831810000|2022-01-10 16:23:30|65.81|63.81|65.98|63.98|65.98|63.98|65.81|63.81|0
1641831820000|2022-01-10 16:23:40|65.9|63.9|66.06|64.06|66.06|64.06|65.9|63.9|0
1641831830000|2022-01-10 16:23:50|66.23|64.23|66.4|64.4|66.4|64.4|66.23|64.23|0
1641831840000|2022-01-10 16:24:00|66.23|64.23|66.56|64.56|66.56|64.56|66.23|64.23|0
1641831850000|2022-01-10 16:24:10|66.48|64.48|66.31|64.31|66.48|64.48|66.31|64.31|0
1641831860000|2022-01-10 16:24:20|66.15|64.15|66.48|64.48|66.48|64.48|66.15|64.15|0
1641831870000|2022-01-10 16:24:30|66.4|64.4|66.4|64.4|66.56|64.56|66.4|64.4|0
1641831880000|2022-01-10 16:24:40|66.31|64.31|65.9|63.9|66.31|64.31|65.9|63.9|0
1641831890000|2022-01-10 16:24:50|69.45|67.45|65.31|63.31|69.45|67.45|65.23|63.23|0
1641831900000|2022-01-10 16:25:00|65.23|63.23|65.14|63.14|65.23|63.23|65.14|63.14|0
1641831910000|2022-01-10 16:25:10|65.23|63.23|65.06|63.06|65.23|63.23|65.06|63.06|0
1641831920000|2022-01-10 16:25:20|64.98|62.98|64.81|62.81|64.98|62.98|64.81|62.81|0
1641831930000|2022-01-10 16:25:30|64.89|62.89|64.81|62.81|64.98|62.98|64.81|62.81|0
1641831940000|2022-01-10 16:25:40|64.89|62.89|64.89|62.89|64.89|62.89|64.81|62.81|0
1641831950000|2022-01-10 16:25:50|64.81|62.81|64.56|62.56|64.81|62.81|64.56|62.56|0
1641831960000|2022-01-10 16:26:00|64.81|62.81|65.22|63.22|65.22|63.22|64.81|62.81|0
1641831970000|2022-01-10 16:26:10|65.47|63.47|65.39|63.39|65.47|63.47|65.39|63.39|0
1641831980000|2022-01-10 16:26:20|65.06|63.06|65.06|63.06|65.06|63.06|64.89|62.89|0
1641831990000|2022-01-10 16:26:30|65.39|63.39|65.72|63.72|65.72|63.72|65.39|63.39|0
1641832000000|2022-01-10 16:26:40|65.97|63.97|65.81|63.81|65.97|63.97|65.72|63.72|0
1641832010000|2022-01-10 16:26:50|65.89|63.89|65.81|63.81|65.89|63.89|65.81|63.81|0
1641832020000|2022-01-10 16:27:00|66.06|64.06|65.89|63.89|66.06|64.06|65.89|63.89|0
1641832030000|2022-01-10 16:27:10|65.81|63.81|65.64|63.64|65.89|63.89|65.64|63.64|0
1641832040000|2022-01-10 16:27:20|65.56|63.56|65.47|63.47|65.56|63.56|65.47|63.47|0
1641832050000|2022-01-10 16:27:30|65.56|63.56|65.64|63.64|65.64|63.64|65.56|63.56|0
1641832060000|2022-01-10 16:27:40|65.47|63.47|65.47|63.47|65.64|63.64|65.47|63.47|0
1641832070000|2022-01-10 16:27:50|65.31|63.31|65.31|63.31|65.43|63.43|65.31|63.31|0
1641832080000|2022-01-10 16:28:00|65.39|63.39|65.14|63.14|65.39|63.39|65.06|63.06|0
1641832090000|2022-01-10 16:28:10|65.06|63.06|65.47|63.47|65.47|63.47|65.06|63.06|0
1641832100000|2022-01-10 16:28:20|65.64|63.64|65.89|63.89|65.89|63.89|65.64|63.64|0
1641832110000|2022-01-10 16:28:30|65.97|63.97|65.97|63.97|65.97|63.97|65.81|63.81|0
1641832120000|2022-01-10 16:28:40|66.22|64.22|66.14|64.14|66.22|64.22|66.14|64.14|0
1641832130000|2022-01-10 16:28:50|66.31|64.31|66.39|64.39|66.39|64.39|66.31|64.31|0
1641832140000|2022-01-10 16:29:00|66.14|64.14|66.14|64.14|66.22|64.22|66.14|64.14|0
1641832150000|2022-01-10 16:29:10|66.22|64.22|66.35|64.35|66.35|64.35|66.22|64.22|0
1641832160000|2022-01-10 16:29:20|66.31|64.31|65.97|63.97|66.31|64.31|65.97|63.97|0
1641832170000|2022-01-10 16:29:30|66.22|64.22|66.39|64.39|66.56|64.56|66.22|64.22|0
1641832180000|2022-01-10 16:29:40|66.22|64.22|66.31|64.31|66.31|64.31|66.22|64.22|0
1641832190000|2022-01-10 16:29:50|66.22|64.22|66.22|64.22|66.22|64.22|66.14|64.14|0
1641832200000|2022-01-10 16:30:00|66.06|64.06|65.72|63.72|66.06|64.06|65.72|63.72|0
1641832210000|2022-01-10 16:30:10|65.64|63.64|65.39|63.39|65.64|63.64|65.39|63.39|0
1641832220000|2022-01-10 16:30:20|65.64|63.64|65.64|63.64|65.64|63.64|65.55|63.55|0
1641832230000|2022-01-10 16:30:30|65.39|63.39|65.06|63.06|65.39|63.39|65.06|63.06|0
1641832240000|2022-01-10 16:30:40|65.31|63.31|65.43|63.43|65.43|63.43|65.31|63.31|0
1641832250000|2022-01-10 16:30:50|65.55|63.55|65.47|63.47|65.55|63.55|65.39|63.39|0
1641832260000|2022-01-10 16:31:00|65.55|63.55|65.47|63.47|65.55|63.55|65.47|63.47|0
1641832270000|2022-01-10 16:31:10|65.55|63.55|65.47|63.47|65.55|63.55|65.47|63.47|0
1641832280000|2022-01-10 16:31:20|65.39|63.39|65.3|63.3|65.39|63.39|65.3|63.3|0
1641832290000|2022-01-10 16:31:30|65.06|63.06|64.89|62.89|65.06|63.06|64.89|62.89|0
1641832300000|2022-01-10 16:31:40|64.97|62.97|64.89|62.89|64.97|62.97|64.89|62.89|0
1641832310000|2022-01-10 16:31:50|64.81|62.81|64.73|62.73|64.81|62.81|64.73|62.73|0
1641832320000|2022-01-10 16:32:00|64.97|62.97|64.56|62.56|64.97|62.97|64.56|62.56|0
1641832330000|2022-01-10 16:32:10|64.64|62.64|64.31|62.31|64.64|62.64|64.31|62.31|0
1641832340000|2022-01-10 16:32:20|64.23|62.23|64.23|62.23|64.23|62.23|64.23|62.23|0
1641832350000|2022-01-10 16:32:30|64.15|62.15|64.15|62.15|64.15|62.15|63.99|61.99|0
1641832360000|2022-01-10 16:32:40|64.23|62.23|64.23|62.23|64.23|62.23|64.15|62.15|0
1641832370000|2022-01-10 16:32:50|64.15|62.15|64.23|62.23|64.23|62.23|64.15|62.15|0
1641832380000|2022-01-10 16:33:00|64.15|62.15|64.4|62.4|64.4|62.4|64.15|62.15|0
1641832390000|2022-01-10 16:33:10|64.31|62.31|64.23|62.23|64.31|62.31|64.07|62.07|0
1641832400000|2022-01-10 16:33:20|64.15|62.15|63.9|61.9|64.15|62.15|63.9|61.9|0
1641832410000|2022-01-10 16:33:30|63.99|61.99|63.9|61.9|63.99|61.99|63.9|61.9|0
1641832420000|2022-01-10 16:33:40|63.82|61.82|63.66|61.66|63.82|61.82|63.66|61.66|0
1641832430000|2022-01-10 16:33:50|63.74|61.74|63.33|61.33|63.74|61.74|63.33|61.33|0
1641832440000|2022-01-10 16:34:00|63.5|61.5|63.66|61.66|63.66|61.66|63.5|61.5|0
1641832450000|2022-01-10 16:34:10|63.74|61.74|63.9|61.9|63.9|61.9|63.74|61.74|0
1641832460000|2022-01-10 16:34:20|63.82|61.82|64.15|62.15|64.15|62.15|63.82|61.82|0
1641832470000|2022-01-10 16:34:30|63.9|61.9|63.99|61.99|64.07|62.07|63.9|61.9|0
1641832480000|2022-01-10 16:34:40|64.07|62.07|63.82|61.82|64.07|62.07|63.82|61.82|0
1641832490000|2022-01-10 16:34:50|63.9|61.9|63.66|61.66|63.9|61.9|63.66|61.66|0
1641832500000|2022-01-10 16:35:00|63.41|61.41|63.41|61.41|63.66|61.66|63.41|61.41|0
1641832510000|2022-01-10 16:35:10|63.66|61.66|63.66|61.66|63.82|61.82|63.66|61.66|0
1641832520000|2022-01-10 16:35:20|63.74|61.74|63.9|61.9|63.9|61.9|63.74|61.74|0
1641832530000|2022-01-10 16:35:30|63.82|61.82|63.17|61.17|63.82|61.82|63.17|61.17|0
1641832540000|2022-01-10 16:35:40|63.33|61.33|63.33|61.33|63.41|61.41|63.33|61.33|0
1641832550000|2022-01-10 16:35:50|63.25|61.25|63.41|61.41|63.58|61.58|63.25|61.25|0
1641832560000|2022-01-10 16:36:00|63.29|61.29|63.17|61.17|63.29|61.29|63.17|61.17|0
1641832570000|2022-01-10 16:36:10|63.5|61.5|63.74|61.74|63.74|61.74|63.41|61.41|0
1641832580000|2022-01-10 16:36:20|63.5|61.5|63.41|61.41|63.66|61.66|63.41|61.41|0
1641832590000|2022-01-10 16:36:30|63.5|61.5|63.49|61.49|63.5|61.5|63.33|61.33|0
1641832600000|2022-01-10 16:36:40|63.41|61.41|63.33|61.33|63.41|61.41|63.33|61.33|0
1641832610000|2022-01-10 16:36:50|63.25|61.25|63.09|61.09|63.33|61.33|63.09|61.09|0
1641832620000|2022-01-10 16:37:00|62.85|60.85|63.17|61.17|63.17|61.17|62.85|60.85|0
1641832630000|2022-01-10 16:37:10|63.25|61.25|63.17|61.17|63.25|61.25|63.17|61.17|0
1641832640000|2022-01-10 16:37:20|63.09|61.09|62.85|60.85|63.09|61.09|62.85|60.85|0
1641832650000|2022-01-10 16:37:30|62.77|60.77|62.6|60.6|62.77|60.77|62.6|60.6|0
1641832660000|2022-01-10 16:37:40|62.52|60.52|62.44|60.44|62.52|60.52|62.36|60.36|0
1641832670000|2022-01-10 16:37:50|62.36|60.36|62.28|60.28|62.36|60.36|62.28|60.28|0
1641832680000|2022-01-10 16:38:00|62.2|60.2|62.52|60.52|62.6|60.6|62.2|60.2|0
1641832690000|2022-01-10 16:38:10|62.68|60.68|62.77|60.77|62.77|60.77|62.68|60.68|0
1641832700000|2022-01-10 16:38:20|62.68|60.68|62.52|60.52|62.68|60.68|62.52|60.52|0
1641832710000|2022-01-10 16:38:30|62.44|60.44|62.44|60.44|62.52|60.52|62.44|60.44|0
1641832720000|2022-01-10 16:38:40|62.36|60.36|62.6|60.6|62.6|60.6|62.2|60.2|0
1641832730000|2022-01-10 16:38:50|62.52|60.52|62.6|60.6|62.68|60.68|62.52|60.52|0
1641832740000|2022-01-10 16:39:00|62.52|60.52|62.44|60.44|62.52|60.52|62.44|60.44|0
1641832750000|2022-01-10 16:39:10|62.28|60.28|62.12|60.12|62.28|60.28|62.12|60.12|0
1641832760000|2022-01-10 16:39:20|62.04|60.04|62.12|60.12|62.12|60.12|62.04|60.04|0
1641832770000|2022-01-10 16:39:30|61.88|59.88|61.8|59.8|61.96|59.96|61.8|59.8|0
1641832780000|2022-01-10 16:39:40|61.88|59.88|61.88|59.88|61.88|59.88|61.72|59.72|0
1641832790000|2022-01-10 16:39:50|61.96|59.96|62.12|60.12|62.12|60.12|61.96|59.96|0
1641832800000|2022-01-10 16:40:00|62.04|60.04|61.72|59.72|62.04|60.04|61.72|59.72|0
1641832810000|2022-01-10 16:40:10|61.8|59.8|61.88|59.88|61.88|59.88|61.8|59.8|0
1641832820000|2022-01-10 16:40:20|61.8|59.8|61.56|59.56|61.8|59.8|61.56|59.56|0
1641832830000|2022-01-10 16:40:30|61.64|59.64|61.48|59.48|61.64|59.64|61.48|59.48|0
1641832840000|2022-01-10 16:40:40|61.56|59.56|61.4|59.4|61.56|59.56|61.4|59.4|0
1641832850000|2022-01-10 16:40:50|61.64|59.64|61.56|59.56|61.72|59.72|61.56|59.56|0
1641832860000|2022-01-10 16:41:00|61.48|59.48|61.24|59.24|61.48|59.48|61.24|59.24|0
1641832870000|2022-01-10 16:41:10|61.32|59.32|61.17|59.17|61.32|59.32|61.17|59.17|0
1641832880000|2022-01-10 16:41:20|61.24|59.24|61.32|59.32|61.32|59.32|61.24|59.24|0
1641832890000|2022-01-10 16:41:30|61.24|59.24|61.2|59.2|61.24|59.24|61.09|59.09|0
1641832900000|2022-01-10 16:41:40|61.01|59.01|61.09|59.09|61.16|59.16|61.01|59.01|0
1641832910000|2022-01-10 16:41:50|61.16|59.16|61.32|59.32|61.32|59.32|61.16|59.16|0
1641832920000|2022-01-10 16:42:00|61.24|59.24|61.32|59.32|61.32|59.32|61.24|59.24|0
1641832930000|2022-01-10 16:42:10|61.24|59.24|61.24|59.24|61.24|59.24|61.16|59.16|0
1641832940000|2022-01-10 16:42:20|61.16|59.16|61.64|59.64|61.64|59.64|61.16|59.16|0
1641832950000|2022-01-10 16:42:30|61.72|59.72|61.8|59.8|61.8|59.8|61.72|59.72|0
1641832960000|2022-01-10 16:42:40|61.84|59.84|61.8|59.8|61.84|59.84|61.8|59.8|0
1641832970000|2022-01-10 16:42:50|61.88|59.88|61.64|59.64|61.88|59.88|61.64|59.64|0
1641832980000|2022-01-10 16:43:00|61.56|59.56|61.24|59.24|61.56|59.56|61.24|59.24|0
1641832990000|2022-01-10 16:43:10|61.32|59.32|60.93|58.93|61.32|59.32|60.93|58.93|0
1641833000000|2022-01-10 16:43:20|61.01|59.01|60.85|58.85|61.01|59.01|60.85|58.85|0
1641833010000|2022-01-10 16:43:30|60.93|58.93|60.85|58.85|60.93|58.93|60.85|58.85|0
1641833020000|2022-01-10 16:43:40|60.77|58.77|60.85|58.85|61.08|59.08|60.77|58.77|0
1641833030000|2022-01-10 16:43:50|60.93|58.93|61.32|59.32|61.32|59.32|60.93|58.93|0
1641833040000|2022-01-10 16:44:00|61.4|59.4|61.16|59.16|61.4|59.4|61.16|59.16|0
1641833050000|2022-01-10 16:44:10|61.32|59.32|61.08|59.08|61.32|59.32|61.08|59.08|0
1641833060000|2022-01-10 16:44:20|61.04|59.04|61.01|59.01|61.04|59.04|60.93|58.93|0
1641833070000|2022-01-10 16:44:30|61.08|59.08|61.4|59.4|61.4|59.4|61.08|59.08|0
1641833080000|2022-01-10 16:44:40|61.64|59.64|61.8|59.8|62.04|60.04|61.64|59.64|0
1641833090000|2022-01-10 16:44:50|61.96|59.96|61.96|59.96|62.04|60.04|61.88|59.88|0
1641833100000|2022-01-10 16:45:00|62.04|60.04|62.04|60.04|62.04|60.04|61.96|59.96|0
1641833110000|2022-01-10 16:45:10|62.36|60.36|62.2|60.2|62.44|60.44|62.2|60.2|0
1641833120000|2022-01-10 16:45:20|62.12|60.12|62.36|60.36|62.6|60.6|62.12|60.12|0
1641833130000|2022-01-10 16:45:30|62.52|60.52|62.92|60.92|62.92|60.92|62.52|60.52|0
1641833140000|2022-01-10 16:45:40|63|61|62.92|60.92|63|61|62.76|60.76|0
1641833150000|2022-01-10 16:45:50|62.76|60.76|62.84|60.84|62.92|60.92|62.68|60.68|0
1641833160000|2022-01-10 16:46:00|62.8|60.8|62.4|60.4|62.8|60.8|62.4|60.4|0
1641833170000|2022-01-10 16:46:10|62.36|60.36|62.36|60.36|62.36|60.36|62.12|60.12|0
1641833180000|2022-01-10 16:46:20|62.2|60.2|62.28|60.28|62.28|60.28|62.12|60.12|0
1641833190000|2022-01-10 16:46:30|62.44|60.44|62.6|60.6|62.6|60.6|62.44|60.44|0
1641833200000|2022-01-10 16:46:40|62.84|60.84|62.92|60.92|62.92|60.92|62.76|60.76|0
1641833210000|2022-01-10 16:46:50|63.08|61.08|62.68|60.68|63.08|61.08|62.68|60.68|0
1641833220000|2022-01-10 16:47:00|62.52|60.52|61.96|59.96|62.52|60.52|61.96|59.96|0
1641833230000|2022-01-10 16:47:10|61.72|59.72|61.48|59.48|61.8|59.8|61.48|59.48|0
1641833240000|2022-01-10 16:47:20|61.64|59.64|61.56|59.56|61.8|59.8|61.56|59.56|0
1641833250000|2022-01-10 16:47:30|61.64|59.64|61.64|59.64|61.72|59.72|61.56|59.56|0
1641833260000|2022-01-10 16:47:40|61.72|59.72|62.12|60.12|62.12|60.12|61.72|59.72|0
1641833270000|2022-01-10 16:47:50|61.88|59.88|61.96|59.96|61.96|59.96|61.88|59.88|0
1641833280000|2022-01-10 16:48:00|61.88|59.88|62.04|60.04|62.2|60.2|61.88|59.88|0
1641833290000|2022-01-10 16:48:10|62.12|60.12|61.96|59.96|62.12|60.12|61.96|59.96|0
1641833300000|2022-01-10 16:48:20|62.04|60.04|62.04|60.04|62.36|60.36|62.04|60.04|0
1641833310000|2022-01-10 16:48:30|61.96|59.96|62.12|60.12|62.2|60.2|61.96|59.96|0
1641833320000|2022-01-10 16:48:40|62.15|60.15|61.72|59.72|62.15|60.15|61.72|59.72|0
1641833330000|2022-01-10 16:48:50|61.8|59.8|61.72|59.72|61.8|59.8|61.72|59.72|0
1641833340000|2022-01-10 16:49:00|61.8|59.8|61.48|59.48|61.8|59.8|61.48|59.48|0
1641833350000|2022-01-10 16:49:10|61.32|59.32|61.88|59.88|62.23|60.23|61.32|59.32|0
1641833360000|2022-01-10 16:49:20|61.72|59.72|61.96|59.96|61.96|59.96|61.72|59.72|0
1641833370000|2022-01-10 16:49:30|62.28|60.28|62.44|60.44|62.44|60.44|62.28|60.28|0
1641833380000|2022-01-10 16:49:40|62.6|60.6|62.36|60.36|62.6|60.6|62.36|60.36|0
1641833390000|2022-01-10 16:49:50|62.52|60.52|62.44|60.44|62.6|60.6|62.44|60.44|0
1641833400000|2022-01-10 16:50:00|61.96|59.96|61.72|59.72|61.96|59.96|61.64|59.64|0
1641833410000|2022-01-10 16:50:10|61.56|59.56|61.56|59.56|61.56|59.56|61.56|59.56|0
1641833420000|2022-01-10 16:50:20|61.4|59.4|62.12|60.12|62.12|60.12|61.32|59.32|0
1641833430000|2022-01-10 16:50:30|62.04|60.04|62.04|60.04|62.12|60.12|62.04|60.04|0
1641833440000|2022-01-10 16:50:40|61.8|59.8|61.96|59.96|61.96|59.96|61.8|59.8|0
1641833450000|2022-01-10 16:50:50|61.88|59.88|61.88|59.88|61.88|59.88|61.8|59.8|0
1641833460000|2022-01-10 16:51:00|62.04|60.04|61.72|59.72|62.2|60.2|61.72|59.72|0
1641833470000|2022-01-10 16:51:10|61.56|59.56|61.16|59.16|61.56|59.56|61.16|59.16|0
1641833480000|2022-01-10 16:51:20|61.24|59.24|61.24|59.24|61.24|59.24|61.16|59.16|0
1641833490000|2022-01-10 16:51:30|61.4|59.4|61.56|59.56|61.56|59.56|61.4|59.4|0
1641833500000|2022-01-10 16:51:40|61.64|59.64|61.72|59.72|61.72|59.72|61.56|59.56|0
1641833510000|2022-01-10 16:51:50|61.56|59.56|61.64|59.64|61.64|59.64|61.48|59.48|0
1641833520000|2022-01-10 16:52:00|61.48|59.48|61.72|59.72|61.95|59.95|61.48|59.48|0
1641833530000|2022-01-10 16:52:10|61.79|59.79|61.79|59.79|61.79|59.79|61.79|59.79|0
1641833540000|2022-01-10 16:52:20|61.72|59.72|61.87|59.87|61.87|59.87|61.72|59.72|0
1641833550000|2022-01-10 16:52:30|61.79|59.79|61.71|59.71|61.79|59.79|61.64|59.64|0
1641833560000|2022-01-10 16:52:40|61.79|59.79|61.87|59.87|61.95|59.95|61.79|59.79|0
1641833570000|2022-01-10 16:52:50|61.95|59.95|62.11|60.11|62.11|60.11|61.87|59.87|0
1641833580000|2022-01-10 16:53:00|62.03|60.03|61.95|59.95|62.03|60.03|61.87|59.87|0
1641833590000|2022-01-10 16:53:10|62.27|60.27|62.03|60.03|62.27|60.27|62.03|60.03|0
1641833600000|2022-01-10 16:53:20|62.19|60.19|62.43|60.43|62.43|60.43|62.19|60.19|0
1641833610000|2022-01-10 16:53:30|62.35|60.35|62.92|60.92|62.92|60.92|62.35|60.35|0
1641833620000|2022-01-10 16:53:40|63|61|62.92|60.92|63|61|62.84|60.84|0
1641833630000|2022-01-10 16:53:50|62.84|60.84|62.6|60.6|62.84|60.84|62.6|60.6|0
1641833640000|2022-01-10 16:54:00|62.68|60.68|62.6|60.6|62.68|60.68|62.51|60.51|0
1641833650000|2022-01-10 16:54:10|62.68|60.68|62.03|60.03|62.68|60.68|62.03|60.03|0
1641833660000|2022-01-10 16:54:20|61.87|59.87|61.87|59.87|62.03|60.03|61.87|59.87|0
1641833670000|2022-01-10 16:54:30|61.95|59.95|61.71|59.71|61.95|59.95|61.71|59.71|0
1641833680000|2022-01-10 16:54:40|61.63|59.63|61.47|59.47|61.63|59.63|61.47|59.47|0
1641833690000|2022-01-10 16:54:50|61.63|59.63|61.71|59.71|61.95|59.95|61.63|59.63|0
1641833700000|2022-01-10 16:55:00|61.63|59.63|61.63|59.63|61.63|59.63|61.55|59.55|0
1641833710000|2022-01-10 16:55:10|61.55|59.55|61.55|59.55|61.55|59.55|61.47|59.47|0
1641833720000|2022-01-10 16:55:20|61.4|59.4|61.4|59.4|61.4|59.4|61.24|59.24|0
1641833730000|2022-01-10 16:55:30|61.47|59.47|61.43|59.43|61.47|59.47|61.32|59.32|0
1641833740000|2022-01-10 16:55:40|61.47|59.47|61.47|59.47|61.47|59.47|61.4|59.4|0
1641833750000|2022-01-10 16:55:50|61.63|59.63|61.63|59.63|61.63|59.63|61.55|59.55|0
1641833760000|2022-01-10 16:56:00|61.71|59.71|61.63|59.63|61.71|59.71|61.55|59.55|0
1641833770000|2022-01-10 16:56:10|61.67|59.67|61.79|59.79|61.79|59.79|61.67|59.67|0
1641833780000|2022-01-10 16:56:20|61.71|59.71|62.43|60.43|62.43|60.43|61.71|59.71|0
1641833790000|2022-01-10 16:56:30|62.27|60.27|62.11|60.11|62.27|60.27|62.11|60.11|0
1641833800000|2022-01-10 16:56:40|61.87|59.87|62.03|60.03|62.03|60.03|61.79|59.79|0
1641833810000|2022-01-10 16:56:50|61.95|59.95|62.03|60.03|62.03|60.03|61.95|59.95|0
1641833820000|2022-01-10 16:57:00|61.95|59.95|62.27|60.27|62.35|60.35|61.95|59.95|0
1641833830000|2022-01-10 16:57:10|62.19|60.19|62.51|60.51|62.51|60.51|62.19|60.19|0
1641833840000|2022-01-10 16:57:20|62.59|60.59|62.84|60.84|62.84|60.84|62.59|60.59|0
1641833850000|2022-01-10 16:57:30|62.92|60.92|62.75|60.75|62.92|60.92|62.67|60.67|0
1641833860000|2022-01-10 16:57:40|62.83|60.83|62.75|60.75|62.92|60.92|62.75|60.75|0
1641833870000|2022-01-10 16:57:50|62.83|60.83|62.59|60.59|62.83|60.83|62.59|60.59|0
1641833880000|2022-01-10 16:58:00|62.43|60.43|62.59|60.59|62.59|60.59|62.43|60.43|0
1641833890000|2022-01-10 16:58:10|62.43|60.43|62.43|60.43|62.51|60.51|62.43|60.43|0
1641833900000|2022-01-10 16:58:20|62.51|60.51|63.24|61.24|63.24|61.24|62.51|60.51|0
1641833910000|2022-01-10 16:58:30|62.83|60.83|63|61|63|61|62.75|60.75|0
1641833920000|2022-01-10 16:58:40|62.92|60.92|63.08|61.08|63.16|61.16|62.92|60.92|0
1641833930000|2022-01-10 16:58:50|63|61|63.32|61.32|63.32|61.32|63|61|0
1641833940000|2022-01-10 16:59:00|63.4|61.4|63.16|61.16|63.4|61.4|63.16|61.16|0
1641833950000|2022-01-10 16:59:10|63.24|61.24|63.56|61.56|63.56|61.56|63.24|61.24|0
1641833960000|2022-01-10 16:59:20|63.64|61.64|63.81|61.81|63.81|61.81|63.56|61.56|0
1641833970000|2022-01-10 16:59:30|64.05|62.05|63.97|61.97|64.05|62.05|63.97|61.97|0
1641833980000|2022-01-10 16:59:40|64.09|62.09|64.38|62.38|64.38|62.38|64.05|62.05|0
1641833990000|2022-01-10 16:59:50|64.22|62.22|64.22|62.22|64.3|62.3|64.22|62.22|0
1641834000000|2022-01-10 17:00:00|64.05|62.05|64.05|62.05|64.05|62.05|63.97|61.97|0
1641834010000|2022-01-10 17:00:10|63.97|61.97|63.4|61.4|63.97|61.97|63.4|61.4|0
1641834020000|2022-01-10 17:00:20|63.64|61.64|63.97|61.97|63.97|61.97|63.64|61.64|0
1641834030000|2022-01-10 17:00:30|63.89|61.89|63.81|61.81|63.89|61.89|63.81|61.81|0
1641834040000|2022-01-10 17:00:40|63.73|61.73|63.81|61.81|63.81|61.81|63.73|61.73|0
1641834050000|2022-01-10 17:00:50|63.73|61.73|63.64|61.64|63.73|61.73|63.64|61.64|0
1641834060000|2022-01-10 17:01:00|63.48|61.48|63.97|61.97|63.97|61.97|63.48|61.48|0
1641834070000|2022-01-10 17:01:10|64.05|62.05|63.97|61.97|64.05|62.05|63.97|61.97|0
1641834080000|2022-01-10 17:01:20|63.89|61.89|64.13|62.13|64.13|62.13|63.89|61.89|0
1641834090000|2022-01-10 17:01:30|63.89|61.89|63.97|61.97|63.97|61.97|63.89|61.89|0
1641834100000|2022-01-10 17:01:40|63.89|61.89|63.81|61.81|63.89|61.89|63.72|61.72|0
1641834110000|2022-01-10 17:01:50|63.72|61.72|63.48|61.48|63.72|61.72|63.48|61.48|0
1641834120000|2022-01-10 17:02:00|63.56|61.56|62.91|60.91|63.56|61.56|62.91|60.91|0
1641834130000|2022-01-10 17:02:10|62.99|60.99|62.75|60.75|62.99|60.99|62.75|60.75|0
1641834140000|2022-01-10 17:02:20|62.83|60.83|62.67|60.67|62.83|60.83|62.67|60.67|0
1641834150000|2022-01-10 17:02:30|62.51|60.51|62.59|60.59|62.67|60.67|62.51|60.51|0
1641834160000|2022-01-10 17:02:40|62.51|60.51|62.27|60.27|62.51|60.51|62.27|60.27|0
1641834170000|2022-01-10 17:02:50|62.19|60.19|62.35|60.35|62.35|60.35|62.19|60.19|0
1641834180000|2022-01-10 17:03:00|62.27|60.27|62.43|60.43|62.59|60.59|62.27|60.27|0
1641834190000|2022-01-10 17:03:10|62.51|60.51|62.19|60.19|62.51|60.51|62.11|60.11|0
1641834200000|2022-01-10 17:03:20|62.11|60.11|62.11|60.11|62.19|60.19|62.03|60.03|0
1641834210000|2022-01-10 17:03:30|62.03|60.03|62.11|60.11|62.19|60.19|62.03|60.03|0
1641834220000|2022-01-10 17:03:40|61.95|59.95|61.87|59.87|62.03|60.03|61.63|59.63|0
1641834230000|2022-01-10 17:03:50|61.79|59.79|61.47|59.47|61.79|59.79|61.47|59.47|0
1641834240000|2022-01-10 17:04:00|61.55|59.55|61.47|59.47|61.55|59.55|61.47|59.47|0
1641834250000|2022-01-10 17:04:10|61.55|59.55|61.51|59.51|61.55|59.55|61.47|59.47|0
1641834260000|2022-01-10 17:04:20|61.55|59.55|61.31|59.31|61.55|59.55|61.31|59.31|0
1641834270000|2022-01-10 17:04:30|61.47|59.47|61.31|59.31|61.47|59.47|61.31|59.31|0
1641834290000|2022-01-10 17:04:50|61.39|59.39|61.39|59.39|61.39|59.39|61.31|59.31|0
1641834300000|2022-01-10 17:05:00|61.47|59.47|61.23|59.23|61.47|59.47|61.23|59.23|0
1641834310000|2022-01-10 17:05:10|60.84|58.84|60.44|58.44|60.84|58.84|60.44|58.44|0
1641834320000|2022-01-10 17:05:20|60.36|58.36|60.76|58.76|60.76|58.76|60.21|58.21|0
1641834330000|2022-01-10 17:05:30|60.84|58.84|60.84|58.84|60.84|58.84|60.76|58.76|0
1641834340000|2022-01-10 17:05:40|60.91|58.91|60.84|58.84|60.91|58.91|60.76|58.76|0
1641834350000|2022-01-10 17:05:50|60.91|58.91|60.91|58.91|60.91|58.91|60.91|58.91|0
1641834360000|2022-01-10 17:06:00|60.99|58.99|60.68|58.68|60.99|58.99|60.68|58.68|0
1641834370000|2022-01-10 17:06:10|60.76|58.76|60.91|58.91|60.91|58.91|60.52|58.52|0
1641834380000|2022-01-10 17:06:20|60.99|58.99|61.15|59.15|61.15|59.15|60.99|58.99|0
1641834390000|2022-01-10 17:06:30|61.07|59.07|61.71|59.71|61.79|59.79|61.07|59.07|0
1641834400000|2022-01-10 17:06:40|61.55|59.55|61.63|59.63|61.63|59.63|61.55|59.55|0
1641834410000|2022-01-10 17:06:50|61.55|59.55|61.63|59.63|61.71|59.71|61.55|59.55|0
1641834420000|2022-01-10 17:07:00|61.47|59.47|61.63|59.63|61.71|59.71|61.47|59.47|0
1641834430000|2022-01-10 17:07:10|61.55|59.55|61.47|59.47|61.55|59.55|61.47|59.47|0
1641834440000|2022-01-10 17:07:20|61.39|59.39|61.47|59.47|61.47|59.47|61.23|59.23|0
1641834450000|2022-01-10 17:07:30|61.39|59.39|61.23|59.23|61.39|59.39|61.23|59.23|0
1641834460000|2022-01-10 17:07:40|61.15|59.15|61.39|59.39|61.39|59.39|61.15|59.15|0
1641834470000|2022-01-10 17:07:50|61.47|59.47|61.39|59.39|61.47|59.47|61.35|59.35|0
1641834480000|2022-01-10 17:08:00|61.31|59.31|61.31|59.31|61.43|59.43|61.31|59.31|0
1641834490000|2022-01-10 17:08:10|61.47|59.47|61.47|59.47|61.55|59.55|61.39|59.39|0
1641834500000|2022-01-10 17:08:20|61.63|59.63|61.39|59.39|61.63|59.63|61.39|59.39|0
1641834510000|2022-01-10 17:08:30|61.47|59.47|61.79|59.79|61.79|59.79|61.47|59.47|0
1641834520000|2022-01-10 17:08:40|61.71|59.71|61.47|59.47|61.71|59.71|61.47|59.47|0
1641834530000|2022-01-10 17:08:50|61.55|59.55|61.55|59.55|61.55|59.55|61.47|59.47|0
1641834540000|2022-01-10 17:09:00|61.47|59.47|60.91|58.91|61.47|59.47|60.83|58.83|0
1641834550000|2022-01-10 17:09:10|60.83|58.83|60.36|58.36|60.83|58.83|60.36|58.36|0
1641834560000|2022-01-10 17:09:20|60.52|58.52|60.28|58.28|60.52|58.52|60.28|58.28|0
1641834570000|2022-01-10 17:09:30|60.05|58.05|60.05|58.05|60.05|58.05|59.97|57.97|0
1641834580000|2022-01-10 17:09:40|59.74|57.74|59.81|57.81|59.89|57.89|59.74|57.74|0
1641834590000|2022-01-10 17:09:50|59.58|57.58|59.66|57.66|59.74|57.74|59.58|57.58|0
1641834600000|2022-01-10 17:10:00|59.74|57.74|60.05|58.05|60.13|58.13|59.74|57.74|0
1641834610000|2022-01-10 17:10:10|59.89|57.89|60.05|58.05|60.05|58.05|59.89|57.89|0
1641834620000|2022-01-10 17:10:20|60.2|58.2|60.52|58.52|60.52|58.52|60.2|58.2|0
1641834630000|2022-01-10 17:10:30|60.44|58.44|60.44|58.44|60.44|58.44|60.44|58.44|0
1641834640000|2022-01-10 17:10:40|60.36|58.36|60.2|58.2|60.36|58.36|60.2|58.2|0
1641834650000|2022-01-10 17:10:50|60.13|58.13|60.44|58.44|60.44|58.44|60.13|58.13|0
1641834660000|2022-01-10 17:11:00|60.52|58.52|60.36|58.36|60.6|58.6|60.36|58.36|0
1641834670000|2022-01-10 17:11:10|60.52|58.52|60.52|58.52|60.52|58.52|60.52|58.52|0
1641834680000|2022-01-10 17:11:20|60.6|58.6|60.67|58.67|60.67|58.67|60.52|58.52|0
1641834690000|2022-01-10 17:11:30|60.52|58.52|60.67|58.67|60.67|58.67|60.52|58.52|0
1641834700000|2022-01-10 17:11:40|60.83|58.83|60.83|58.83|60.91|58.91|60.83|58.83|0
1641834710000|2022-01-10 17:11:50|60.75|58.75|61.31|59.31|61.31|59.31|60.75|58.75|0
1641834720000|2022-01-10 17:12:00|61.07|59.07|60.75|58.75|61.07|59.07|60.75|58.75|0
1641834730000|2022-01-10 17:12:10|60.83|58.83|60.67|58.67|60.83|58.83|60.67|58.67|0
1641834740000|2022-01-10 17:12:20|60.75|58.75|60.91|58.91|60.99|58.99|60.75|58.75|0
1641834750000|2022-01-10 17:12:30|60.75|58.75|61.23|59.23|61.23|59.23|60.75|58.75|0
1641834760000|2022-01-10 17:12:40|61.46|59.46|61.62|59.62|61.62|59.62|61.46|59.46|0
1641834770000|2022-01-10 17:12:50|61.78|59.78|61.62|59.62|61.86|59.86|61.62|59.62|0
1641834780000|2022-01-10 17:13:00|61.54|59.54|61.46|59.46|61.54|59.54|61.39|59.39|0
1641834790000|2022-01-10 17:13:10|61.31|59.31|61.15|59.15|61.31|59.31|61.15|59.15|0
1641834800000|2022-01-10 17:13:20|61.07|59.07|61.15|59.15|61.15|59.15|61.07|59.07|0
1641834810000|2022-01-10 17:13:30|61.23|59.23|61.23|59.23|61.31|59.31|61.23|59.23|0
1641834820000|2022-01-10 17:13:40|61.15|59.15|61.07|59.07|61.15|59.15|60.99|58.99|0
1641834830000|2022-01-10 17:13:50|61.23|59.23|61.31|59.31|61.31|59.31|61.23|59.23|0
1641834840000|2022-01-10 17:14:00|61.54|59.54|61.54|59.54|61.54|59.54|61.46|59.46|0
1641834850000|2022-01-10 17:14:10|61.46|59.46|61.54|59.54|61.62|59.62|61.46|59.46|0
1641834860000|2022-01-10 17:14:20|61.46|59.46|61.15|59.15|61.46|59.46|61.15|59.15|0
1641834870000|2022-01-10 17:14:30|61.38|59.38|61.31|59.31|61.38|59.38|61.31|59.31|0
1641834880000|2022-01-10 17:14:40|61.3|59.3|61.46|59.46|61.46|59.46|61.3|59.3|0
1641834890000|2022-01-10 17:14:50|61.38|59.38|61.62|59.62|61.62|59.62|61.38|59.38|0
1641834900000|2022-01-10 17:15:00|61.54|59.54|61.46|59.46|61.54|59.54|61.3|59.3|0
1641834910000|2022-01-10 17:15:10|61.38|59.38|61.07|59.07|61.38|59.38|61.07|59.07|0
1641834920000|2022-01-10 17:15:20|60.99|58.99|61.07|59.07|61.15|59.15|60.99|58.99|0
1641834930000|2022-01-10 17:15:30|60.99|58.99|60.91|58.91|60.99|58.99|60.91|58.91|0
1641834940000|2022-01-10 17:15:40|60.83|58.83|61.03|59.03|61.03|59.03|60.83|58.83|0
1641834950000|2022-01-10 17:15:50|61.07|59.07|61.07|59.07|61.07|59.07|61.07|59.07|0
1641834960000|2022-01-10 17:16:00|60.99|58.99|61.3|59.3|61.46|59.46|60.99|58.99|0
1641834970000|2022-01-10 17:16:10|61.62|59.62|61.78|59.78|61.78|59.78|61.62|59.62|0
1641834980000|2022-01-10 17:16:20|61.62|59.62|61.7|59.7|61.7|59.7|61.62|59.62|0
1641834990000|2022-01-10 17:16:30|61.62|59.62|61.54|59.54|61.7|59.7|61.54|59.54|0
1641835000000|2022-01-10 17:16:40|61.5|59.5|61.54|59.54|61.62|59.62|61.5|59.5|0
1641835010000|2022-01-10 17:16:50|61.46|59.46|61.38|59.38|61.54|59.54|61.38|59.38|0
1641835020000|2022-01-10 17:17:00|61.22|59.22|60.99|58.99|61.22|59.22|60.99|58.99|0
1641835030000|2022-01-10 17:17:10|61.07|59.07|60.91|58.91|61.07|59.07|60.83|58.83|0
1641835040000|2022-01-10 17:17:20|60.99|58.99|60.91|58.91|60.99|58.99|60.83|58.83|0
1641835050000|2022-01-10 17:17:30|60.99|58.99|61.07|59.07|61.07|59.07|60.83|58.83|0
1641835060000|2022-01-10 17:17:40|60.99|58.99|61.07|59.07|61.07|59.07|60.99|58.99|0
1641835070000|2022-01-10 17:17:50|61.14|59.14|61.22|59.22|61.22|59.22|61.14|59.14|0
1641835080000|2022-01-10 17:18:00|61.14|59.14|60.83|58.83|61.14|59.14|60.83|58.83|0
1641835090000|2022-01-10 17:18:10|60.91|58.91|60.99|58.99|60.99|58.99|60.87|58.87|0
1641835100000|2022-01-10 17:18:20|61.07|59.07|60.83|58.83|61.07|59.07|60.83|58.83|0
1641835110000|2022-01-10 17:18:30|60.67|58.67|60.51|58.51|60.67|58.67|60.43|58.43|0
1641835120000|2022-01-10 17:18:40|60.59|58.59|60.75|58.75|60.75|58.75|60.59|58.59|0
1641835130000|2022-01-10 17:18:50|60.67|58.67|60.75|58.75|60.75|58.75|60.67|58.67|0
1641835140000|2022-01-10 17:19:00|60.67|58.67|60.51|58.51|60.67|58.67|60.51|58.51|0
1641835150000|2022-01-10 17:19:10|60.43|58.43|60.28|58.28|60.51|58.51|60.28|58.28|0
1641835160000|2022-01-10 17:19:20|60.2|58.2|60.12|58.12|60.2|58.2|60.04|58.04|0
1641835170000|2022-01-10 17:19:30|60.2|58.2|60.2|58.2|60.2|58.2|60.04|58.04|0
1641835180000|2022-01-10 17:19:40|60.28|58.28|60.28|58.28|60.28|58.28|60.28|58.28|0
1641835190000|2022-01-10 17:19:50|60.36|58.36|60.2|58.2|60.36|58.36|60.2|58.2|0
1641835200000|2022-01-10 17:20:00|60.12|58.12|60.04|58.04|60.2|58.2|60.04|58.04|0
1641835210000|2022-01-10 17:20:10|60.28|58.28|60.36|58.36|60.36|58.36|60.2|58.2|0
1641835220000|2022-01-10 17:20:20|60.43|58.43|60.28|58.28|60.43|58.43|60.28|58.28|0
1641835230000|2022-01-10 17:20:30|60.36|58.36|60.2|58.2|60.36|58.36|60.12|58.12|0
1641835240000|2022-01-10 17:20:40|60.12|58.12|60.2|58.2|60.2|58.2|60.12|58.12|0
1641835250000|2022-01-10 17:20:50|60.04|58.04|60.12|58.12|60.12|58.12|59.96|57.96|0
1641835260000|2022-01-10 17:21:00|60.2|58.2|60.2|58.2|60.2|58.2|60.12|58.12|0
1641835270000|2022-01-10 17:21:10|60.28|58.28|60.2|58.2|60.28|58.28|60.2|58.2|0
1641835280000|2022-01-10 17:21:20|60.12|58.12|60.04|58.04|60.12|58.12|60.04|58.04|0
1641835290000|2022-01-10 17:21:30|60.2|58.2|60.12|58.12|60.2|58.2|60.12|58.12|0
1641835300000|2022-01-10 17:21:40|60.2|58.2|60.12|58.12|60.2|58.2|60.12|58.12|0
1641835310000|2022-01-10 17:21:50|60.2|58.2|60|58|60.2|58.2|60|58|0
1641835320000|2022-01-10 17:22:00|60.12|58.12|59.88|57.88|60.12|58.12|59.88|57.88|0
1641835330000|2022-01-10 17:22:10|59.96|57.96|60.51|58.51|60.51|58.51|59.96|57.96|0
1641835340000|2022-01-10 17:22:20|60.43|58.43|60.43|58.43|60.43|58.43|60.28|58.28|0
1641835350000|2022-01-10 17:22:30|60.2|58.2|60.51|58.51|60.51|58.51|60.2|58.2|0
1641835360000|2022-01-10 17:22:40|60.67|58.67|60.67|58.67|60.75|58.75|60.59|58.59|0
1641835370000|2022-01-10 17:22:50|60.59|58.59|60.43|58.43|60.59|58.59|60.43|58.43|0
1641835380000|2022-01-10 17:23:00|60.28|58.28|60.51|58.51|60.51|58.51|60.28|58.28|0
1641835390000|2022-01-10 17:23:10|60.43|58.43|60.35|58.35|60.43|58.43|60.35|58.35|0
1641835400000|2022-01-10 17:23:20|60.43|58.43|60.28|58.28|60.43|58.43|60.28|58.28|0
1641835410000|2022-01-10 17:23:30|59.96|57.96|60.12|58.12|60.12|58.12|59.96|57.96|0
1641835420000|2022-01-10 17:23:40|60.04|58.04|60.12|58.12|60.12|58.12|60.04|58.04|0
1641835430000|2022-01-10 17:23:50|60.04|58.04|60.12|58.12|60.12|58.12|60.04|58.04|0
1641835440000|2022-01-10 17:24:00|60.04|58.04|60.2|58.2|60.2|58.2|60.04|58.04|0
1641835450000|2022-01-10 17:24:10|60.27|58.27|60.27|58.27|60.27|58.27|60.27|58.27|0
1641835460000|2022-01-10 17:24:20|60.35|58.35|60.43|58.43|60.51|58.51|60.35|58.35|0
1641835470000|2022-01-10 17:24:30|60.27|58.27|60.43|58.43|60.43|58.43|60.27|58.27|0
1641835480000|2022-01-10 17:24:40|60.35|58.35|60.35|58.35|60.35|58.35|60.35|58.35|0
1641835490000|2022-01-10 17:24:50|60.27|58.27|60.35|58.35|60.35|58.35|60.27|58.27|0
1641835500000|2022-01-10 17:25:00|60.43|58.43|60.2|58.2|60.43|58.43|60.2|58.2|0
1641835510000|2022-01-10 17:25:10|60.12|58.12|60.04|58.04|60.12|58.12|60.04|58.04|0
1641835520000|2022-01-10 17:25:20|59.96|57.96|60.43|58.43|60.43|58.43|59.96|57.96|0
1641835530000|2022-01-10 17:25:30|60.35|58.35|60.59|58.59|60.59|58.59|60.35|58.35|0
1641835540000|2022-01-10 17:25:40|60.82|58.82|60.82|58.82|60.82|58.82|60.75|58.75|0
1641835550000|2022-01-10 17:25:50|60.75|58.75|60.51|58.51|60.75|58.75|60.51|58.51|0
1641835560000|2022-01-10 17:26:00|60.43|58.43|60.43|58.43|60.43|58.43|60.27|58.27|0
1641835570000|2022-01-10 17:26:10|60.51|58.51|60.39|58.39|60.51|58.51|60.35|58.35|0
1641835580000|2022-01-10 17:26:20|60.43|58.43|60.43|58.43|60.43|58.43|60.35|58.35|0
1641835590000|2022-01-10 17:26:30|60.51|58.51|60.2|58.2|60.51|58.51|60.2|58.2|0
1641835600000|2022-01-10 17:26:40|60.27|58.27|60.39|58.39|60.39|58.39|60.27|58.27|0
1641835610000|2022-01-10 17:26:50|60.43|58.43|60.47|58.47|60.67|58.67|60.43|58.43|0
1641835620000|2022-01-10 17:27:00|60.43|58.43|60.51|58.51|60.59|58.59|60.43|58.43|0
1641835630000|2022-01-10 17:27:10|60.59|58.59|60.74|58.74|60.74|58.74|60.59|58.59|0
1641835640000|2022-01-10 17:27:20|60.82|58.82|60.98|58.98|60.98|58.98|60.82|58.82|0
1641835650000|2022-01-10 17:27:30|60.9|58.9|61.06|59.06|61.06|59.06|60.9|58.9|0
1641835660000|2022-01-10 17:27:40|61.22|59.22|61.22|59.22|61.22|59.22|61.06|59.06|0
1641835670000|2022-01-10 17:27:50|61.3|59.3|61.22|59.22|61.3|59.3|61.22|59.22|0
1641835680000|2022-01-10 17:28:00|61.14|59.14|60.98|58.98|61.14|59.14|60.9|58.9|0
1641835690000|2022-01-10 17:28:10|60.9|58.9|60.9|58.9|61.06|59.06|60.9|58.9|0
1641835700000|2022-01-10 17:28:20|60.82|58.82|60.82|58.82|60.82|58.82|60.74|58.74|0
1641835710000|2022-01-10 17:28:30|60.74|58.74|60.74|58.74|60.82|58.82|60.74|58.74|0
1641835720000|2022-01-10 17:28:40|60.98|58.98|60.98|58.98|61.14|59.14|60.98|58.98|0
1641835730000|2022-01-10 17:28:50|60.9|58.9|60.98|58.98|60.98|58.98|60.9|58.9|0
1641835740000|2022-01-10 17:29:00|60.9|58.9|60.66|58.66|60.9|58.9|60.66|58.66|0
1641835750000|2022-01-10 17:29:10|60.59|58.59|60.51|58.51|60.59|58.59|60.51|58.51|0
1641835760000|2022-01-10 17:29:20|60.66|58.66|60.59|58.59|60.66|58.66|60.51|58.51|0
1641835770000|2022-01-10 17:29:30|60.51|58.51|60.59|58.59|60.59|58.59|60.51|58.51|0
1641835780000|2022-01-10 17:29:40|60.66|58.66|60.51|58.51|60.66|58.66|60.51|58.51|0
1641835790000|2022-01-10 17:29:50|60.59|58.59|60.51|58.51|60.66|58.66|60.51|58.51|0
1641835800000|2022-01-10 17:30:00|60.43|58.43|60.74|58.74|60.74|58.74|60.35|58.35|0
1641835810000|2022-01-10 17:30:10|60.59|58.59|60.43|58.43|60.59|58.59|60.43|58.43|0
1641835820000|2022-01-10 17:30:20|60.59|58.59|60.51|58.51|60.59|58.59|60.51|58.51|0
1641835830000|2022-01-10 17:30:30|60.59|58.59|60.59|58.59|60.66|58.66|60.59|58.59|0
1641835840000|2022-01-10 17:30:40|60.66|58.66|60.51|58.51|60.66|58.66|60.51|58.51|0
1641835850000|2022-01-10 17:30:50|60.43|58.43|60.35|58.35|60.43|58.43|60.35|58.35|0
1641835860000|2022-01-10 17:31:00|60.27|58.27|60.39|58.39|60.39|58.39|60.27|58.27|0
1641835870000|2022-01-10 17:31:10|60.43|58.43|60.27|58.27|60.43|58.43|60.27|58.27|0
1641835880000|2022-01-10 17:31:20|60.19|58.19|60.11|58.11|60.27|58.27|60.11|58.11|0
1641835890000|2022-01-10 17:31:30|60.19|58.19|60.11|58.11|60.19|58.19|60.11|58.11|0
1641835900000|2022-01-10 17:31:40|60.19|58.19|60.11|58.11|60.19|58.19|60.11|58.11|0
1641835910000|2022-01-10 17:31:50|60.19|58.19|60.27|58.27|60.27|58.27|60.19|58.19|0
1641835920000|2022-01-10 17:32:00|60.19|58.19|60.11|58.11|60.27|58.27|60.11|58.11|0
1641835930000|2022-01-10 17:32:10|60.19|58.19|60.04|58.04|60.19|58.19|60.04|58.04|0
1641835940000|2022-01-10 17:32:20|59.96|57.96|59.96|57.96|59.96|57.96|59.96|57.96|0
1641835950000|2022-01-10 17:32:30|59.88|57.88|59.8|57.8|59.88|57.88|59.8|57.8|0
1641835960000|2022-01-10 17:32:40|59.88|57.88|59.88|57.88|59.88|57.88|59.84|57.84|0
1641835970000|2022-01-10 17:32:50|59.8|57.8|59.8|57.8|59.84|57.84|59.8|57.8|0
1641835980000|2022-01-10 17:33:00|59.88|57.88|59.96|57.96|59.96|57.96|59.88|57.88|0
1641835990000|2022-01-10 17:33:10|60.03|58.03|59.88|57.88|60.03|58.03|59.88|57.88|0
1641836000000|2022-01-10 17:33:20|59.72|57.72|59.64|57.64|59.72|57.72|59.64|57.64|0
1641836010000|2022-01-10 17:33:30|59.57|57.57|59.64|57.64|59.64|57.64|59.57|57.57|0
1641836020000|2022-01-10 17:33:40|59.57|57.57|59.49|57.49|59.57|57.57|59.49|57.49|0
1641836030000|2022-01-10 17:33:50|59.57|57.57|59.57|57.57|59.57|57.57|59.33|57.33|0
1641836040000|2022-01-10 17:34:00|59.64|57.64|59.8|57.8|59.8|57.8|59.64|57.64|0
1641836050000|2022-01-10 17:34:10|59.96|57.96|59.88|57.88|59.96|57.96|59.88|57.88|0
1641836060000|2022-01-10 17:34:20|59.96|57.96|59.96|57.96|59.96|57.96|59.96|57.96|0
1641836070000|2022-01-10 17:34:30|60.03|58.03|60.27|58.27|60.35|58.35|60.03|58.03|0
1641836080000|2022-01-10 17:34:40|60.19|58.19|60.19|58.19|60.19|58.19|60.11|58.11|0
1641836090000|2022-01-10 17:34:50|60.11|58.11|59.96|57.96|60.11|58.11|59.88|57.88|0
1641836100000|2022-01-10 17:35:00|60.03|58.03|60.03|58.03|60.03|58.03|60.03|58.03|0
1641836110000|2022-01-10 17:35:10|60.27|58.27|60.35|58.35|60.35|58.35|60.27|58.27|0
1641836120000|2022-01-10 17:35:20|60.27|58.27|60.11|58.11|60.27|58.27|60.11|58.11|0
1641836130000|2022-01-10 17:35:30|59.96|57.96|59.88|57.88|60.03|58.03|59.88|57.88|0
1641836140000|2022-01-10 17:35:40|59.8|57.8|59.72|57.72|59.8|57.8|59.72|57.72|0
1641836160000|2022-01-10 17:36:00|59.64|57.64|59.72|57.72|59.72|57.72|59.64|57.64|0
1641836170000|2022-01-10 17:36:10|59.8|57.8|59.72|57.72|59.8|57.8|59.72|57.72|0
1641836180000|2022-01-10 17:36:20|59.64|57.64|59.88|57.88|59.88|57.88|59.64|57.64|0
1641836190000|2022-01-10 17:36:30|59.95|57.95|59.88|57.88|59.95|57.95|59.88|57.88|0
1641836200000|2022-01-10 17:36:40|60.03|58.03|60.11|58.11|60.11|58.11|60.03|58.03|0
1641836210000|2022-01-10 17:36:50|60.27|58.27|60.54|58.54|60.54|58.54|60.27|58.27|0
1641836220000|2022-01-10 17:37:00|60.66|58.66|60.74|58.74|60.74|58.74|60.5|58.5|0
1641836230000|2022-01-10 17:37:10|60.66|58.66|60.27|58.27|60.66|58.66|60.27|58.27|0
1641836240000|2022-01-10 17:37:20|60.15|58.15|60.03|58.03|60.15|58.15|60.03|58.03|0
1641836250000|2022-01-10 17:37:30|59.95|57.95|59.95|57.95|59.95|57.95|59.95|57.95|0
1641836260000|2022-01-10 17:37:40|60.03|58.03|59.95|57.95|60.03|58.03|59.95|57.95|0
1641836270000|2022-01-10 17:37:50|60.03|58.03|60.19|58.19|60.19|58.19|60.03|58.03|0
1641836280000|2022-01-10 17:38:00|60.03|58.03|59.88|57.88|60.03|58.03|59.88|57.88|0
1641836290000|2022-01-10 17:38:10|59.95|57.95|59.8|57.8|59.95|57.95|59.8|57.8|0
1641836300000|2022-01-10 17:38:20|59.88|57.88|59.95|57.95|59.95|57.95|59.88|57.88|0
1641836310000|2022-01-10 17:38:30|59.88|57.88|59.88|57.88|59.88|57.88|59.88|57.88|0
1641836320000|2022-01-10 17:38:40|60.03|58.03|60.11|58.11|60.11|58.11|59.95|57.95|0
1641836330000|2022-01-10 17:38:50|60.03|58.03|60.03|58.03|60.03|58.03|59.95|57.95|0
1641836340000|2022-01-10 17:39:00|59.95|57.95|59.88|57.88|59.95|57.95|59.88|57.88|0
1641836350000|2022-01-10 17:39:10|59.72|57.72|59.88|57.88|59.88|57.88|59.72|57.72|0
1641836360000|2022-01-10 17:39:20|59.83|57.83|59.72|57.72|59.83|57.83|59.72|57.72|0
1641836370000|2022-01-10 17:39:30|59.8|57.8|59.8|57.8|59.8|57.8|59.8|57.8|0
1641836380000|2022-01-10 17:39:40|59.88|57.88|59.8|57.8|59.88|57.88|59.8|57.8|0
1641836390000|2022-01-10 17:39:50|59.76|57.76|59.72|57.72|59.76|57.76|59.72|57.72|0
1641836400000|2022-01-10 17:40:00|59.8|57.8|59.8|57.8|59.8|57.8|59.72|57.72|0
1641836410000|2022-01-10 17:40:10|59.64|57.64|59.64|57.64|59.64|57.64|59.56|57.56|0
1641836420000|2022-01-10 17:40:20|59.56|57.56|59.64|57.64|59.64|57.64|59.49|57.49|0
1641836430000|2022-01-10 17:40:30|59.56|57.56|59.8|57.8|59.8|57.8|59.56|57.56|0
1641836440000|2022-01-10 17:40:40|59.72|57.72|59.56|57.56|59.72|57.72|59.56|57.56|0
1641836450000|2022-01-10 17:40:50|59.49|57.49|59.72|57.72|59.72|57.72|59.49|57.49|0
1641836460000|2022-01-10 17:41:00|59.87|57.87|59.95|57.95|59.95|57.95|59.87|57.87|0
1641836470000|2022-01-10 17:41:10|60.03|58.03|59.95|57.95|60.03|58.03|59.95|57.95|0
1641836480000|2022-01-10 17:41:20|60.03|58.03|60.19|58.19|60.19|58.19|60.03|58.03|0
1641836490000|2022-01-10 17:41:30|60.11|58.11|60.34|58.34|60.34|58.34|60.07|58.07|0
1641836500000|2022-01-10 17:41:40|60.26|58.26|60.42|58.42|60.5|58.5|60.26|58.26|0
1641836510000|2022-01-10 17:41:50|60.58|58.58|60.97|58.97|60.97|58.97|60.58|58.58|0
1641836520000|2022-01-10 17:42:00|61.37|59.37|61.69|59.69|61.69|59.69|61.37|59.37|0
1641836530000|2022-01-10 17:42:10|61.77|59.77|62.25|60.25|62.25|60.25|61.77|59.77|0
1641836540000|2022-01-10 17:42:20|62.41|60.41|62.57|60.57|62.57|60.57|62.41|60.41|0
1641836550000|2022-01-10 17:42:30|62.41|60.41|61.93|59.93|62.41|60.41|61.93|59.93|0
1641836560000|2022-01-10 17:42:40|61.85|59.85|61.69|59.69|61.85|59.85|61.53|59.53|0
1641836570000|2022-01-10 17:42:50|61.77|59.77|61.77|59.77|61.77|59.77|61.69|59.69|0
1641836580000|2022-01-10 17:43:00|61.53|59.53|61.61|59.61|61.61|59.61|61.45|59.45|0
1641836590000|2022-01-10 17:43:10|61.53|59.53|61.53|59.53|61.53|59.53|61.53|59.53|0
1641836600000|2022-01-10 17:43:20|61.45|59.45|61.53|59.53|61.53|59.53|61.45|59.45|0
1641836610000|2022-01-10 17:43:30|61.37|59.37|61.29|59.29|61.37|59.37|61.29|59.29|0
1641836620000|2022-01-10 17:43:40|61.37|59.37|61.29|59.29|61.37|59.37|61.21|59.21|0
1641836630000|2022-01-10 17:43:50|61.53|59.53|61.37|59.37|61.53|59.53|61.37|59.37|0
1641836640000|2022-01-10 17:44:00|61.29|59.29|60.97|58.97|61.29|59.29|60.97|58.97|0
1641836650000|2022-01-10 17:44:10|60.89|58.89|60.89|58.89|60.89|58.89|60.81|58.81|0
1641836660000|2022-01-10 17:44:20|60.97|58.97|60.89|58.89|60.97|58.97|60.89|58.89|0
1641836670000|2022-01-10 17:44:30|60.81|58.81|60.42|58.42|60.81|58.81|60.42|58.42|0
1641836680000|2022-01-10 17:44:40|60.34|58.34|60.5|58.5|60.5|58.5|60.34|58.34|0
1641836690000|2022-01-10 17:44:50|60.66|58.66|60.5|58.5|60.66|58.66|60.5|58.5|0
1641836700000|2022-01-10 17:45:00|60.58|58.58|60.42|58.42|60.58|58.58|60.42|58.42|0
1641836710000|2022-01-10 17:45:10|60.58|58.58|60.89|58.89|60.89|58.89|60.58|58.58|0
1641836720000|2022-01-10 17:45:20|60.97|58.97|60.89|58.89|60.97|58.97|60.89|58.89|0
1641836730000|2022-01-10 17:45:30|61.69|59.69|62|60|62|60|61.69|59.69|0
1641836740000|2022-01-10 17:45:40|62.16|60.16|61.76|59.76|62.16|60.16|61.76|59.76|0
1641836750000|2022-01-10 17:45:50|61.84|59.84|61.92|59.92|61.92|59.92|61.84|59.84|0
1641836760000|2022-01-10 17:46:00|61.84|59.84|62.24|60.24|62.32|60.32|61.84|59.84|0
1641836770000|2022-01-10 17:46:10|62.4|60.4|62.24|60.24|62.4|60.4|62.24|60.24|0
1641836780000|2022-01-10 17:46:20|62.32|60.32|62.24|60.24|62.32|60.32|62.24|60.24|0
1641836790000|2022-01-10 17:46:30|62.4|60.4|62.52|60.52|62.52|60.52|62.32|60.32|0
1641836800000|2022-01-10 17:46:40|62.6|60.6|62.4|60.4|62.6|60.6|62.4|60.4|0
1641836810000|2022-01-10 17:46:50|62.32|60.32|62.16|60.16|62.32|60.32|62.08|60.08|0
1641836820000|2022-01-10 17:47:00|62.08|60.08|62.16|60.16|62.28|60.28|62.08|60.08|0
1641836830000|2022-01-10 17:47:10|60.61|58.61|61.93|59.93|61.93|59.93|60.53|58.53|0
1641836840000|2022-01-10 17:47:20|62.09|60.09|62.01|60.01|62.09|60.09|62.01|60.01|0
1641836850000|2022-01-10 17:47:30|62.09|60.09|62.33|60.33|62.41|60.41|62.09|60.09|0
1641836860000|2022-01-10 17:47:40|62.41|60.41|62.41|60.41|62.49|60.49|62.41|60.41|0
1641836870000|2022-01-10 17:47:50|62.17|60.17|62.17|60.17|62.17|60.17|62.09|60.09|0
1641836880000|2022-01-10 17:48:00|62.33|60.33|62.25|60.25|62.33|60.33|62.25|60.25|0
1641836890000|2022-01-10 17:48:10|62.09|60.09|62.09|60.09|62.09|60.09|62.01|60.01|0
1641836900000|2022-01-10 17:48:20|61.93|59.93|62.17|60.17|62.17|60.17|61.93|59.93|0
1641836910000|2022-01-10 17:48:30|61.77|59.77|61.69|59.69|61.77|59.77|61.61|59.61|0
1641836920000|2022-01-10 17:48:40|61.61|59.61|61.37|59.37|61.61|59.61|61.37|59.37|0
1641836930000|2022-01-10 17:48:50|61.45|59.45|61.61|59.61|61.61|59.61|61.45|59.45|0
1641836940000|2022-01-10 17:49:00|61.37|59.37|61.37|59.37|61.45|59.45|61.37|59.37|0
1641836950000|2022-01-10 17:49:10|61.45|59.45|61.53|59.53|61.53|59.53|61.45|59.45|0
1641836960000|2022-01-10 17:49:20|61.45|59.45|61.29|59.29|61.45|59.45|61.29|59.29|0
1641836970000|2022-01-10 17:49:30|61.37|59.37|60.82|58.82|61.37|59.37|60.82|58.82|0
1641836980000|2022-01-10 17:49:40|60.98|58.98|60.9|58.9|60.98|58.98|60.9|58.9|0
1641836990000|2022-01-10 17:49:50|60.98|58.98|60.98|58.98|60.98|58.98|60.98|58.98|0
1641837000000|2022-01-10 17:50:00|61.06|59.06|60.98|58.98|61.06|59.06|60.98|58.98|0
1641837010000|2022-01-10 17:50:10|60.82|58.82|60.82|58.82|60.82|58.82|60.66|58.66|0
1641837020000|2022-01-10 17:50:20|60.74|58.74|60.78|58.78|60.82|58.82|60.74|58.74|0
1641837030000|2022-01-10 17:50:30|60.66|58.66|60.5|58.5|60.66|58.66|60.43|58.43|0
1641837040000|2022-01-10 17:50:40|60.9|58.9|61.06|59.06|61.06|59.06|60.9|58.9|0
1641837050000|2022-01-10 17:50:50|61.14|59.14|61.14|59.14|61.29|59.29|61.14|59.14|0
1641837060000|2022-01-10 17:51:00|61.29|59.29|61.21|59.21|61.29|59.29|61.21|59.21|0
1641837070000|2022-01-10 17:51:10|61.14|59.14|61.37|59.37|61.37|59.37|61.14|59.14|0
1641837080000|2022-01-10 17:51:20|61.53|59.53|61.77|59.77|61.93|59.93|61.53|59.53|0
1641837090000|2022-01-10 17:51:30|61.85|59.85|61.69|59.69|61.85|59.85|61.69|59.69|0
1641837100000|2022-01-10 17:51:40|61.61|59.61|61.45|59.45|61.61|59.61|61.45|59.45|0
1641837110000|2022-01-10 17:51:50|61.53|59.53|61.53|59.53|61.53|59.53|61.45|59.45|0
1641837120000|2022-01-10 17:52:00|61.45|59.45|61.77|59.77|61.77|59.77|61.45|59.45|0
1641837130000|2022-01-10 17:52:10|61.85|59.85|61.97|59.97|61.97|59.97|61.85|59.85|0
1641837140000|2022-01-10 17:52:20|61.93|59.93|62.41|60.41|62.41|60.41|61.85|59.85|0
1641837150000|2022-01-10 17:52:30|62.25|60.25|62.73|60.73|62.73|60.73|62.25|60.25|0
1641837160000|2022-01-10 17:52:40|62.65|60.65|64.69|62.69|64.69|62.69|62.65|60.65|0
1641837170000|2022-01-10 17:52:50|65.02|63.02|65.1|63.1|65.19|63.19|64.94|62.94|0
1641837180000|2022-01-10 17:53:00|65.35|63.35|65.94|63.94|65.94|63.94|65.35|63.35|0
1641837190000|2022-01-10 17:53:10|66.19|64.19|66.19|64.19|66.19|64.19|66.06|64.06|0
1641837200000|2022-01-10 17:53:20|66.27|64.27|65.44|63.44|66.27|64.27|65.44|63.44|0
1641837210000|2022-01-10 17:53:30|65.52|63.52|65.56|63.56|65.72|63.72|65.52|63.52|0
1641837220000|2022-01-10 17:53:40|65.6|63.6|65.6|63.6|65.77|63.77|65.6|63.6|0
1641837230000|2022-01-10 17:53:50|65.52|63.52|65.6|63.6|65.68|63.68|65.52|63.52|0
1641837240000|2022-01-10 17:54:00|65.52|63.52|65.27|63.27|65.52|63.52|65.27|63.27|0
1641837250000|2022-01-10 17:54:10|65.1|63.1|65.1|63.1|65.1|63.1|65.02|63.02|0
1641837260000|2022-01-10 17:54:20|65.02|63.02|65.19|63.19|65.19|63.19|65.02|63.02|0
1641837270000|2022-01-10 17:54:30|65.27|63.27|65.1|63.1|65.27|63.27|65.1|63.1|0
1641837280000|2022-01-10 17:54:40|65.19|63.19|65.19|63.19|65.27|63.27|65.19|63.19|0
1641837290000|2022-01-10 17:54:50|65.02|63.02|64.94|62.94|65.1|63.1|64.94|62.94|0
1641837300000|2022-01-10 17:55:00|64.89|62.89|64.85|62.85|64.89|62.89|64.69|62.69|0
1641837310000|2022-01-10 17:55:10|64.77|62.77|64.61|62.61|64.77|62.77|64.61|62.61|0
1641837320000|2022-01-10 17:55:20|64.77|62.77|64.44|62.44|64.77|62.77|64.44|62.44|0
1641837330000|2022-01-10 17:55:30|64.28|62.28|64.2|62.2|64.28|62.28|64.11|62.11|0
1641837340000|2022-01-10 17:55:40|64.11|62.11|64.03|62.03|64.11|62.11|64.03|62.03|0
1641837350000|2022-01-10 17:55:50|63.79|61.79|63.79|61.79|63.87|61.87|63.79|61.79|0
1641837360000|2022-01-10 17:56:00|63.7|61.7|63.54|61.54|63.7|61.7|63.54|61.54|0
1641837370000|2022-01-10 17:56:10|63.79|61.79|63.79|61.79|63.79|61.79|63.7|61.7|0
1641837380000|2022-01-10 17:56:20|64.11|62.11|64.03|62.03|64.2|62.2|64.03|62.03|0
1641837390000|2022-01-10 17:56:30|63.95|61.95|63.79|61.79|63.95|61.95|63.79|61.79|0
1641837400000|2022-01-10 17:56:40|63.95|61.95|63.7|61.7|63.95|61.95|63.7|61.7|0
1641837410000|2022-01-10 17:56:50|63.46|61.46|63.22|61.22|63.46|61.46|63.22|61.22|0
1641837420000|2022-01-10 17:57:00|63.3|61.3|63.54|61.54|63.54|61.54|63.3|61.3|0
1641837430000|2022-01-10 17:57:10|63.62|61.62|63.22|61.22|63.62|61.62|63.22|61.22|0
1641837440000|2022-01-10 17:57:20|63.3|61.3|63.46|61.46|63.46|61.46|63.3|61.3|0
1641837450000|2022-01-10 17:57:30|63.38|61.38|63.13|61.13|63.38|61.38|63.05|61.05|0
1641837460000|2022-01-10 17:57:40|63.3|61.3|63.3|61.3|63.38|61.38|63.3|61.3|0
1641837470000|2022-01-10 17:57:50|63.38|61.38|63.7|61.7|63.7|61.7|63.38|61.38|0
1641837480000|2022-01-10 17:58:00|63.38|61.38|62.97|60.97|63.38|61.38|62.97|60.97|0
1641837490000|2022-01-10 17:58:10|63.05|61.05|62.89|60.89|63.13|61.13|62.89|60.89|0
1641837500000|2022-01-10 17:58:20|63.05|61.05|63.46|61.46|63.46|61.46|63.05|61.05|0
1641837510000|2022-01-10 17:58:30|63.38|61.38|63.3|61.3|63.38|61.38|63.3|61.3|0
1641837520000|2022-01-10 17:58:40|63.13|61.13|63.09|61.09|63.13|61.13|63.05|61.05|0
1641837530000|2022-01-10 17:58:50|63.13|61.13|63.13|61.13|63.13|61.13|62.97|60.97|0
1641837540000|2022-01-10 17:59:00|63.05|61.05|63.21|61.21|63.21|61.21|63.05|61.05|0
1641837550000|2022-01-10 17:59:10|63.13|61.13|63.21|61.21|63.21|61.21|63.13|61.13|0
1641837560000|2022-01-10 17:59:20|63.13|61.13|63.38|61.38|63.38|61.38|63.13|61.13|0
1641837570000|2022-01-10 17:59:30|63.3|61.3|63.46|61.46|63.46|61.46|63.21|61.21|0
1641837580000|2022-01-10 17:59:40|63.3|61.3|63.3|61.3|63.3|61.3|63.3|61.3|0
1641837590000|2022-01-10 17:59:50|63.13|61.13|63.33|61.33|63.46|61.46|63.13|61.13|0
1641837600000|2022-01-10 18:00:00|63.3|61.3|64.52|62.52|64.52|62.52|63.3|61.3|0
1641837610000|2022-01-10 18:00:10|64.44|62.44|64.36|62.36|64.6|62.6|64.36|62.36|0
1641837620000|2022-01-10 18:00:20|64.52|62.52|63.7|61.7|64.52|62.52|63.62|61.62|0
1641837630000|2022-01-10 18:00:30|63.54|61.54|63.21|61.21|63.54|61.54|63.21|61.21|0
1641837640000|2022-01-10 18:00:40|63.13|61.13|63.62|61.62|63.62|61.62|62.89|60.89|0
1641837650000|2022-01-10 18:00:50|63.78|61.78|63.87|61.87|63.95|61.95|63.7|61.7|0
1641837660000|2022-01-10 18:01:00|63.62|61.62|64.11|62.11|64.27|62.27|63.62|61.62|0
1641837670000|2022-01-10 18:01:10|64.19|62.19|65.35|63.35|65.35|63.35|64.19|62.19|0
1641837680000|2022-01-10 18:01:20|65.26|63.26|65.1|63.1|65.43|63.43|65.1|63.1|0
1641837690000|2022-01-10 18:01:30|65.18|63.18|65.1|63.1|65.35|63.35|65.1|63.1|0
1641837700000|2022-01-10 18:01:40|64.93|62.93|65.1|63.1|65.18|63.18|64.93|62.93|0
1641837710000|2022-01-10 18:01:50|65.02|63.02|64.19|62.19|65.02|63.02|64.19|62.19|0
1641837720000|2022-01-10 18:02:00|64.03|62.03|63.78|61.78|64.03|62.03|63.78|61.78|0
1641837730000|2022-01-10 18:02:10|63.7|61.7|63.7|61.7|63.86|61.86|63.7|61.7|0
1641837740000|2022-01-10 18:02:20|63.78|61.78|63.7|61.7|63.78|61.78|63.7|61.7|0
1641837750000|2022-01-10 18:02:30|63.78|61.78|63.62|61.62|64.19|62.19|63.62|61.62|0
1641837760000|2022-01-10 18:02:40|63.7|61.7|64.03|62.03|64.03|62.03|63.7|61.7|0
1641837770000|2022-01-10 18:02:50|63.86|61.86|64.19|62.19|64.19|62.19|63.86|61.86|0
1641837780000|2022-01-10 18:03:00|64.36|62.36|64.11|62.11|64.36|62.36|64.11|62.11|0
1641837790000|2022-01-10 18:03:10|63.95|61.95|64.19|62.19|64.19|62.19|63.95|61.95|0
1641837800000|2022-01-10 18:03:20|64.27|62.27|64.27|62.27|64.36|62.36|64.27|62.27|0
1641837810000|2022-01-10 18:03:30|64.19|62.19|64.19|62.19|64.19|62.19|64.03|62.03|0
1641837820000|2022-01-10 18:03:40|64.03|62.03|64.36|62.36|64.36|62.36|64.03|62.03|0
1641837830000|2022-01-10 18:03:50|64.48|62.48|64.35|62.35|64.48|62.48|64.35|62.35|0
1641837840000|2022-01-10 18:04:00|64.52|62.52|64.52|62.52|64.52|62.52|64.44|62.44|0
1641837850000|2022-01-10 18:04:10|64.44|62.44|64.35|62.35|64.44|62.44|64.35|62.35|0
1641837860000|2022-01-10 18:04:20|64.44|62.44|64.44|62.44|64.52|62.52|64.44|62.44|0
1641837870000|2022-01-10 18:04:30|64.35|62.35|64.52|62.52|64.52|62.52|64.35|62.35|0
1641837880000|2022-01-10 18:04:40|64.44|62.44|63.94|61.94|64.44|62.44|63.94|61.94|0
1641837890000|2022-01-10 18:04:50|64.03|62.03|64.11|62.11|64.11|62.11|64.03|62.03|0
1641837900000|2022-01-10 18:05:00|64.03|62.03|64.11|62.11|64.19|62.19|64.03|62.03|0
1641837910000|2022-01-10 18:05:10|63.94|61.94|64.52|62.52|64.52|62.52|63.94|61.94|0
1641837920000|2022-01-10 18:05:20|64.6|62.6|64.93|62.93|64.93|62.93|64.6|62.6|0
1641837930000|2022-01-10 18:05:30|65.1|63.1|64.93|62.93|65.1|63.1|64.93|62.93|0
1641837940000|2022-01-10 18:05:40|65.01|63.01|65.18|63.18|65.18|63.18|65.01|63.01|0
1641837950000|2022-01-10 18:05:50|65.26|63.26|65.84|63.84|65.88|63.88|65.26|63.26|0
1641837960000|2022-01-10 18:06:00|65.34|63.34|64.6|62.6|65.34|63.34|64.6|62.6|0
1641837970000|2022-01-10 18:06:10|64.52|62.52|64.85|62.85|64.85|62.85|64.52|62.52|0
1641837980000|2022-01-10 18:06:20|64.77|62.77|64.77|62.77|64.77|62.77|64.72|62.72|0
1641837990000|2022-01-10 18:06:30|64.68|62.68|64.6|62.6|64.68|62.68|64.6|62.6|0
1641838000000|2022-01-10 18:06:40|64.85|62.85|64.93|62.93|64.93|62.93|64.77|62.77|0
1641838010000|2022-01-10 18:06:50|64.85|62.85|64.76|62.76|64.85|62.85|64.6|62.6|0
1641838020000|2022-01-10 18:07:00|64.68|62.68|64.93|62.93|64.93|62.93|64.68|62.68|0
1641838030000|2022-01-10 18:07:10|65.26|63.26|65.01|63.01|65.34|63.34|65.01|63.01|0
1641838040000|2022-01-10 18:07:20|64.76|62.76|64.85|62.85|64.85|62.85|64.76|62.76|0
1641838050000|2022-01-10 18:07:30|64.93|62.93|65.18|63.18|65.18|63.18|64.93|62.93|0
1641838060000|2022-01-10 18:07:40|65.1|63.1|65.01|63.01|65.1|63.1|65.01|63.01|0
1641838070000|2022-01-10 18:07:50|64.93|62.93|64.85|62.85|64.93|62.93|64.85|62.85|0
1641838080000|2022-01-10 18:08:00|64.76|62.76|64.43|62.43|64.76|62.76|64.43|62.43|0
1641838090000|2022-01-10 18:08:10|64.52|62.52|64.27|62.27|64.52|62.52|64.27|62.27|0
1641838100000|2022-01-10 18:08:20|64.35|62.35|64.43|62.43|64.52|62.52|64.35|62.35|0
1641838110000|2022-01-10 18:08:30|64.52|62.52|64.6|62.6|64.6|62.6|64.43|62.43|0
1641838120000|2022-01-10 18:08:40|64.43|62.43|64.52|62.52|64.6|62.6|64.43|62.43|0
1641838130000|2022-01-10 18:08:50|64.76|62.76|64.76|62.76|64.85|62.85|64.76|62.76|0
1641838140000|2022-01-10 18:09:00|64.64|62.64|64.43|62.43|64.64|62.64|64.43|62.43|0
1641838150000|2022-01-10 18:09:10|64.68|62.68|64.68|62.68|64.68|62.68|64.6|62.6|0
1641838160000|2022-01-10 18:09:20|64.43|62.43|64.6|62.6|64.6|62.6|64.43|62.43|0
1641838170000|2022-01-10 18:09:30|64.52|62.52|64.6|62.6|64.6|62.6|64.52|62.52|0
1641838180000|2022-01-10 18:09:40|64.68|62.68|64.6|62.6|64.76|62.76|64.6|62.6|0
1641838190000|2022-01-10 18:09:50|64.68|62.68|65.01|63.01|65.09|63.09|64.68|62.68|0
1641838200000|2022-01-10 18:10:00|65.18|63.18|65.26|63.26|65.26|63.26|65.18|63.18|0
1641838210000|2022-01-10 18:10:10|65.34|63.34|65.09|63.09|65.43|63.43|65.09|63.09|0
1641838220000|2022-01-10 18:10:20|65.18|63.18|65.18|63.18|65.3|63.3|65.18|63.18|0
1641838230000|2022-01-10 18:10:30|65.09|63.09|65.09|63.09|65.09|63.09|65.09|63.09|0
1641838240000|2022-01-10 18:10:40|65.18|63.18|65.18|63.18|65.18|63.18|65.09|63.09|0
1641838250000|2022-01-10 18:10:50|65.34|63.34|65.43|63.43|65.59|63.59|65.34|63.34|0
1641838260000|2022-01-10 18:11:00|65.34|63.34|65.84|63.84|65.84|63.84|65.3|63.3|0
1641838270000|2022-01-10 18:11:10|66.18|64.18|65.59|63.59|66.18|64.18|65.59|63.59|0
1641838280000|2022-01-10 18:11:20|65.34|63.34|64.93|62.93|65.34|63.34|64.93|62.93|0
1641838290000|2022-01-10 18:11:30|64.76|62.76|64.76|62.76|64.76|62.76|64.52|62.52|0
1641838300000|2022-01-10 18:11:40|64.68|62.68|64.84|62.84|64.84|62.84|64.68|62.68|0
1641838310000|2022-01-10 18:11:50|64.76|62.76|64.84|62.84|64.84|62.84|64.76|62.76|0
1641838320000|2022-01-10 18:12:00|65.09|63.09|65.01|63.01|65.09|63.09|65.01|63.01|0
1641838330000|2022-01-10 18:12:10|65.09|63.09|64.84|62.84|65.09|63.09|64.84|62.84|0
1641838340000|2022-01-10 18:12:20|65.18|63.18|65.34|63.34|65.42|63.42|65.18|63.18|0
1641838350000|2022-01-10 18:12:30|65.51|63.51|65.84|63.84|65.84|63.84|65.51|63.51|0
1641838360000|2022-01-10 18:12:40|65.51|63.51|65.51|63.51|65.76|63.76|65.51|63.51|0
1641838370000|2022-01-10 18:12:50|65.42|63.42|65.51|63.51|65.51|63.51|65.34|63.34|0
1641838380000|2022-01-10 18:13:00|65.59|63.59|65.51|63.51|65.59|63.59|65.51|63.51|0
1641838390000|2022-01-10 18:13:10|65.76|63.76|66.01|64.01|66.01|64.01|65.76|63.76|0
1641838400000|2022-01-10 18:13:20|66.17|64.17|65.67|63.67|66.17|64.17|65.67|63.67|0
1641838410000|2022-01-10 18:13:30|65.59|63.59|65.51|63.51|65.67|63.67|65.51|63.51|0
1641838420000|2022-01-10 18:13:40|65.59|63.59|65.67|63.67|65.76|63.76|65.59|63.59|0
1641838430000|2022-01-10 18:13:50|65.59|63.59|65.59|63.59|65.67|63.67|65.59|63.59|0
1641838440000|2022-01-10 18:14:00|65.67|63.67|65.92|63.92|65.92|63.92|65.59|63.59|0
1641838450000|2022-01-10 18:14:10|66.09|64.09|65.84|63.84|66.09|64.09|65.84|63.84|0
1641838460000|2022-01-10 18:14:20|65.92|63.92|65.92|63.92|65.92|63.92|65.84|63.84|0
1641838470000|2022-01-10 18:14:30|66.09|64.09|66.09|64.09|66.17|64.17|66.01|64.01|0
1641838480000|2022-01-10 18:14:40|65.92|63.92|66.01|64.01|66.01|64.01|65.92|63.92|0
1641838490000|2022-01-10 18:14:50|65.84|63.84|65.92|63.92|65.92|63.92|65.84|63.84|0
1641838500000|2022-01-10 18:15:00|66.17|64.17|66.09|64.09|66.34|64.34|66.01|64.01|0
1641838510000|2022-01-10 18:15:10|65.92|63.92|65.59|63.59|65.92|63.92|65.59|63.59|0
1641838520000|2022-01-10 18:15:20|65.67|63.67|65.76|63.76|65.84|63.84|65.67|63.67|0
1641838530000|2022-01-10 18:15:30|65.67|63.67|66.09|64.09|66.09|64.09|65.67|63.67|0
1641838540000|2022-01-10 18:15:40|66.01|64.01|65.76|63.76|66.09|64.09|65.76|63.76|0
1641838550000|2022-01-10 18:15:50|65.67|63.67|65.51|63.51|65.67|63.67|65.42|63.42|0
1641838560000|2022-01-10 18:16:00|65.42|63.42|65.59|63.59|65.59|63.59|65.42|63.42|0
1641838570000|2022-01-10 18:16:10|65.51|63.51|65.67|63.67|65.67|63.67|65.51|63.51|0
1641838580000|2022-01-10 18:16:20|66.01|64.01|65.76|63.76|66.01|64.01|65.76|63.76|0
1641838590000|2022-01-10 18:16:30|65.84|63.84|65.84|63.84|66.01|64.01|65.84|63.84|0
1641838600000|2022-01-10 18:16:40|65.92|63.92|65.75|63.75|65.92|63.92|65.67|63.67|0
1641838610000|2022-01-10 18:16:50|65.67|63.67|65.75|63.75|65.75|63.75|65.67|63.67|0
1641838620000|2022-01-10 18:17:00|65.92|63.92|66.26|64.26|66.26|64.26|65.84|63.84|0
1641838630000|2022-01-10 18:17:10|66.17|64.17|66.26|64.26|66.26|64.26|66.17|64.17|0
1641838640000|2022-01-10 18:17:20|66.34|64.34|66.34|64.34|66.42|64.42|66.34|64.34|0
1641838650000|2022-01-10 18:17:30|66.42|64.42|66.59|64.59|66.59|64.59|66.42|64.42|0
1641838660000|2022-01-10 18:17:40|66.51|64.51|66.51|64.51|66.59|64.59|66.51|64.51|0
1641838670000|2022-01-10 18:17:50|66.42|64.42|66.21|64.21|66.42|64.42|66.09|64.09|0
1641838680000|2022-01-10 18:18:00|66.09|64.09|66.34|64.34|66.34|64.34|66|64|0
1641838690000|2022-01-10 18:18:10|66.51|64.51|66.51|64.51|66.51|64.51|66.42|64.42|0
1641838700000|2022-01-10 18:18:20|66.76|64.76|66.59|64.59|66.76|64.76|66.59|64.59|0
1641838710000|2022-01-10 18:18:30|66.68|64.68|66.59|64.59|66.68|64.68|66.42|64.42|0
1641838730000|2022-01-10 18:18:50|66.34|64.34|66.51|64.51|66.51|64.51|66.34|64.34|0
1641838740000|2022-01-10 18:19:00|66.59|64.59|66.51|64.51|66.59|64.59|66.51|64.51|0
1641838750000|2022-01-10 18:19:10|66.59|64.59|66.51|64.51|66.76|64.76|66.51|64.51|0
1641838760000|2022-01-10 18:19:20|66.59|64.59|66.68|64.68|66.76|64.76|66.59|64.59|0
1641838770000|2022-01-10 18:19:30|66.76|64.76|66.68|64.68|66.76|64.76|66.68|64.68|0
1641838780000|2022-01-10 18:19:40|66.76|64.76|66.76|64.76|66.76|64.76|66.68|64.68|0
1641838790000|2022-01-10 18:19:50|66.68|64.68|66.76|64.76|66.76|64.76|66.68|64.68|0
1641838800000|2022-01-10 18:20:00|66.68|64.68|66.76|64.76|66.76|64.76|66.68|64.68|0
1641838820000|2022-01-10 18:20:20|66.67|64.67|66.67|64.67|66.67|64.67|66.67|64.67|0
1641838830000|2022-01-10 18:20:30|66.51|64.51|66.59|64.59|66.59|64.59|66.42|64.42|0
1641838840000|2022-01-10 18:20:40|66.76|64.76|66.59|64.59|66.76|64.76|66.59|64.59|0
1641838850000|2022-01-10 18:20:50|66.67|64.67|66.67|64.67|66.67|64.67|66.59|64.59|0
1641838860000|2022-01-10 18:21:00|66.59|64.59|66.76|64.76|66.76|64.76|66.51|64.51|0
1641838870000|2022-01-10 18:21:10|66.93|64.93|66.17|64.17|66.93|64.93|66.17|64.17|0
1641838880000|2022-01-10 18:21:20|66.42|64.42|66.34|64.34|66.42|64.42|66.34|64.34|0
1641838890000|2022-01-10 18:21:30|66.25|64.25|65.84|63.84|66.25|64.25|65.84|63.84|0
1641838900000|2022-01-10 18:21:40|65.75|63.75|65.5|63.5|65.75|63.75|65.5|63.5|0
1641838910000|2022-01-10 18:21:50|65.42|63.42|65.34|63.34|65.42|63.42|65.17|63.17|0
1641838920000|2022-01-10 18:22:00|65.67|63.67|65.67|63.67|65.84|63.84|65.67|63.67|0
1641838930000|2022-01-10 18:22:10|65.63|63.63|65.63|63.63|65.63|63.63|65.59|63.59|0
1641838940000|2022-01-10 18:22:20|65.5|63.5|65.67|63.67|65.67|63.67|65.42|63.42|0
1641838950000|2022-01-10 18:22:30|65.58|63.58|65.67|63.67|65.67|63.67|65.5|63.5|0
1641838960000|2022-01-10 18:22:40|65.62|63.62|65.83|63.83|65.83|63.83|65.62|63.62|0
1641838970000|2022-01-10 18:22:50|65.92|63.92|66|64|66|64|65.83|63.83|0
1641838980000|2022-01-10 18:23:00|65.92|63.92|66.34|64.34|66.34|64.34|65.92|63.92|0
1641838990000|2022-01-10 18:23:10|66.5|64.5|66.76|64.76|66.76|64.76|66.5|64.5|0
1641839000000|2022-01-10 18:23:20|66.84|64.84|67.01|65.01|67.01|65.01|66.84|64.84|0
1641839010000|2022-01-10 18:23:30|67.43|65.43|67.47|65.47|67.47|65.47|67.35|65.35|0
1641839020000|2022-01-10 18:23:40|67.52|65.52|67.69|65.69|67.86|65.86|67.52|65.52|0
1641839030000|2022-01-10 18:23:50|68.03|66.03|68.29|66.29|68.29|66.29|68.03|66.03|0
1641839040000|2022-01-10 18:24:00|68.2|66.2|68.46|66.46|68.46|66.46|68.2|66.2|0
1641839050000|2022-01-10 18:24:10|68.37|66.37|68.29|66.29|68.46|66.46|68.2|66.2|0
1641839060000|2022-01-10 18:24:20|68.2|66.2|68.37|66.37|68.37|66.37|68.12|66.12|0
1641839070000|2022-01-10 18:24:30|68.12|66.12|68.2|66.2|68.29|66.29|68.12|66.12|0
1641839080000|2022-01-10 18:24:40|68.12|66.12|67.9|65.9|68.12|66.12|67.9|65.9|0
1641839090000|2022-01-10 18:24:50|71.08|69.08|68.81|66.81|71.08|69.08|68.81|66.81|0
1641839100000|2022-01-10 18:25:00|68.9|66.9|68.56|66.56|68.9|66.9|68.56|66.56|0
1641839110000|2022-01-10 18:25:10|67.19|65.19|67.19|65.19|67.19|65.19|67.11|65.11|0
1641839120000|2022-01-10 18:25:20|67.11|65.11|67.02|65.02|67.11|65.11|66.94|64.94|0
1641839130000|2022-01-10 18:25:30|67.19|65.19|67.19|65.19|67.19|65.19|67.11|65.11|0
1641839140000|2022-01-10 18:25:40|67.11|65.11|67.45|65.45|67.45|65.45|67.11|65.11|0
1641839150000|2022-01-10 18:25:50|67.36|65.36|67.36|65.36|67.36|65.36|67.28|65.28|0
1641839160000|2022-01-10 18:26:00|67.28|65.28|67.45|65.45|67.45|65.45|67.28|65.28|0
1641839170000|2022-01-10 18:26:10|67.53|65.53|67.45|65.45|67.71|65.71|67.45|65.45|0
1641839180000|2022-01-10 18:26:20|67.36|65.36|67.53|65.53|67.53|65.53|67.36|65.36|0
1641839190000|2022-01-10 18:26:30|67.45|65.45|67.45|65.45|67.45|65.45|67.45|65.45|0
1641839200000|2022-01-10 18:26:40|67.53|65.53|67.62|65.62|67.62|65.62|67.53|65.53|0
1641839210000|2022-01-10 18:26:50|67.53|65.53|67.62|65.62|67.62|65.62|67.53|65.53|0
1641839220000|2022-01-10 18:27:00|67.7|65.7|67.79|65.79|67.79|65.79|67.62|65.62|0
1641839230000|2022-01-10 18:27:10|67.88|65.88|67.88|65.88|67.88|65.88|67.88|65.88|0
1641839240000|2022-01-10 18:27:20|67.83|65.83|67.88|65.88|67.88|65.88|67.83|65.83|0
1641839250000|2022-01-10 18:27:30|67.79|65.79|67.79|65.79|67.88|65.88|67.79|65.79|0
1641839260000|2022-01-10 18:27:40|67.88|65.88|67.79|65.79|67.88|65.88|67.79|65.79|0
1641839270000|2022-01-10 18:27:50|67.88|65.88|67.83|65.83|67.88|65.88|67.79|65.79|0
1641839280000|2022-01-10 18:28:00|67.79|65.79|67.88|65.88|67.88|65.88|67.79|65.79|0
1641839290000|2022-01-10 18:28:10|67.7|65.7|67.7|65.7|67.7|65.7|67.7|65.7|0
1641839300000|2022-01-10 18:28:20|67.62|65.62|67.88|65.88|67.96|65.96|67.62|65.62|0
1641839310000|2022-01-10 18:28:30|67.62|65.62|67.45|65.45|67.62|65.62|67.45|65.45|0
1641839320000|2022-01-10 18:28:40|67.36|65.36|66.94|64.94|67.36|65.36|66.85|64.85|0
1641839330000|2022-01-10 18:28:50|66.85|64.85|67.19|65.19|67.19|65.19|66.77|64.77|0
1641839340000|2022-01-10 18:29:00|67.11|65.11|67.28|65.28|67.28|65.28|67.11|65.11|0
1641839350000|2022-01-10 18:29:10|67.36|65.36|67.36|65.36|67.36|65.36|67.36|65.36|0
1641839360000|2022-01-10 18:29:20|67.28|65.28|67.28|65.28|67.28|65.28|67.28|65.28|0
1641839370000|2022-01-10 18:29:30|67.36|65.36|67.45|65.45|67.45|65.45|67.36|65.36|0
1641839380000|2022-01-10 18:29:40|67.28|65.28|66.94|64.94|67.28|65.28|66.94|64.94|0
1641839390000|2022-01-10 18:29:50|67.11|65.11|67.02|65.02|67.11|65.11|66.94|64.94|0
1641839400000|2022-01-10 18:30:00|67.11|65.11|67.02|65.02|67.11|65.11|66.94|64.94|0
1641839410000|2022-01-10 18:30:10|66.94|64.94|67.11|65.11|67.19|65.19|66.94|64.94|0
1641839420000|2022-01-10 18:30:20|67.19|65.19|67.11|65.11|67.19|65.19|67.11|65.11|0
1641839430000|2022-01-10 18:30:30|67.02|65.02|67.45|65.45|67.45|65.45|67.02|65.02|0
1641839440000|2022-01-10 18:30:40|67.62|65.62|67.53|65.53|67.62|65.62|67.53|65.53|0
1641839450000|2022-01-10 18:30:50|67.45|65.45|67.28|65.28|67.45|65.45|67.28|65.28|0
1641839460000|2022-01-10 18:31:00|67.45|65.45|67.53|65.53|67.53|65.53|67.45|65.45|0
1641839470000|2022-01-10 18:31:10|67.62|65.62|67.87|65.87|67.87|65.87|67.62|65.62|0
1641839480000|2022-01-10 18:31:20|67.96|65.96|68.04|66.04|68.04|66.04|67.96|65.96|0
1641839490000|2022-01-10 18:31:30|68.13|66.13|68.04|66.04|68.22|66.22|68.04|66.04|0
1641839500000|2022-01-10 18:31:40|68.13|66.13|68.04|66.04|68.13|66.13|68.04|66.04|0
1641839510000|2022-01-10 18:31:50|68.22|66.22|68.3|66.3|68.3|66.3|68.22|66.22|0
1641839520000|2022-01-10 18:32:00|68.22|66.22|67.87|65.87|68.22|66.22|67.87|65.87|0
1641839530000|2022-01-10 18:32:10|67.79|65.79|67.53|65.53|67.79|65.79|67.53|65.53|0
1641839540000|2022-01-10 18:32:20|67.45|65.45|67.45|65.45|67.53|65.53|67.45|65.45|0
1641839550000|2022-01-10 18:32:30|67.36|65.36|67.19|65.19|67.36|65.36|67.19|65.19|0
1641839560000|2022-01-10 18:32:40|67.28|65.28|67.28|65.28|67.36|65.36|67.28|65.28|0
1641839570000|2022-01-10 18:32:50|67.19|65.19|67.02|65.02|67.19|65.19|67.02|65.02|0
1641839580000|2022-01-10 18:33:00|66.94|64.94|66.6|64.6|66.94|64.94|66.6|64.6|0
1641839590000|2022-01-10 18:33:10|66.51|64.51|66.43|64.43|66.6|64.6|66.43|64.43|0
1641839600000|2022-01-10 18:33:20|66.34|64.34|66.26|64.26|66.34|64.34|66.26|64.26|0
1641839610000|2022-01-10 18:33:30|66.34|64.34|66.51|64.51|66.6|64.6|66.34|64.34|0
1641839620000|2022-01-10 18:33:40|66.6|64.6|66.6|64.6|66.6|64.6|66.51|64.51|0
1641839630000|2022-01-10 18:33:50|66.51|64.51|66.51|64.51|66.51|64.51|66.43|64.43|0
1641839640000|2022-01-10 18:34:00|66.34|64.34|66.01|64.01|66.43|64.43|66.01|64.01|0
1641839650000|2022-01-10 18:34:10|66.09|64.09|65.84|63.84|66.18|64.18|65.84|63.84|0
1641839660000|2022-01-10 18:34:20|66.01|64.01|66.17|64.17|66.26|64.26|66.01|64.01|0
1641839670000|2022-01-10 18:34:30|66.13|64.13|66.01|64.01|66.13|64.13|66.01|64.01|0
1641839680000|2022-01-10 18:34:40|66.26|64.26|66.34|64.34|66.43|64.43|66.26|64.26|0
1641839690000|2022-01-10 18:34:50|66.43|64.43|66.51|64.51|66.51|64.51|66.43|64.43|0
1641839700000|2022-01-10 18:35:00|66.6|64.6|66.68|64.68|67.1|65.1|66.6|64.6|0
1641839710000|2022-01-10 18:35:10|66.6|64.6|66.68|64.68|66.76|64.76|66.6|64.6|0
1641839720000|2022-01-10 18:35:20|66.51|64.51|66.76|64.76|66.76|64.76|66.51|64.51|0
1641839730000|2022-01-10 18:35:30|67.06|65.06|66.93|64.93|67.06|65.06|66.93|64.93|0
1641839740000|2022-01-10 18:35:40|67.1|65.1|66.89|64.89|67.1|65.1|66.89|64.89|0
1641839750000|2022-01-10 18:35:50|66.85|64.85|66.85|64.85|66.93|64.93|66.85|64.85|0
1641839760000|2022-01-10 18:36:00|66.6|64.6|66.51|64.51|66.6|64.6|66.51|64.51|0
1641839770000|2022-01-10 18:36:10|66.43|64.43|66.85|64.85|66.85|64.85|66.43|64.43|0
1641839780000|2022-01-10 18:36:20|66.76|64.76|66.68|64.68|66.76|64.76|66.68|64.68|0
1641839790000|2022-01-10 18:36:30|66.6|64.6|67.19|65.19|67.19|65.19|66.6|64.6|0
1641839800000|2022-01-10 18:36:40|67.1|65.1|67.36|65.36|67.44|65.44|67.1|65.1|0
1641839810000|2022-01-10 18:36:50|67.44|65.44|67.1|65.1|67.44|65.44|67.1|65.1|0
1641839820000|2022-01-10 18:37:00|67.02|65.02|66.89|64.89|67.02|65.02|66.89|64.89|0
1641839830000|2022-01-10 18:37:10|66.93|64.93|67.1|65.1|67.19|65.19|66.93|64.93|0
1641839840000|2022-01-10 18:37:20|67.02|65.02|66.93|64.93|67.1|65.1|66.93|64.93|0
1641839850000|2022-01-10 18:37:30|66.59|64.59|66.68|64.68|66.68|64.68|66.59|64.59|0
1641839860000|2022-01-10 18:37:40|66.59|64.59|66.43|64.43|66.59|64.59|66.43|64.43|0
1641839870000|2022-01-10 18:37:50|66.51|64.51|66.68|64.68|66.76|64.76|66.51|64.51|0
1641839880000|2022-01-10 18:38:00|66.59|64.59|66.68|64.68|66.68|64.68|66.59|64.59|0
1641839890000|2022-01-10 18:38:10|66.59|64.59|66.68|64.68|66.68|64.68|66.59|64.59|0
1641839900000|2022-01-10 18:38:20|66.51|64.51|66.76|64.76|66.76|64.76|66.51|64.51|0
1641839910000|2022-01-10 18:38:30|66.85|64.85|66.59|64.59|66.85|64.85|66.59|64.59|0
1641839920000|2022-01-10 18:38:40|66.43|64.43|66.26|64.26|66.51|64.51|66.26|64.26|0
1641839940000|2022-01-10 18:39:00|66.17|64.17|66.34|64.34|66.42|64.42|66.17|64.17|0
1641839950000|2022-01-10 18:39:10|66.26|64.26|66.09|64.09|66.26|64.26|66.09|64.09|0
1641839960000|2022-01-10 18:39:20|66|64|66.42|64.42|66.42|64.42|66|64|0
1641839970000|2022-01-10 18:39:30|66.34|64.34|66.09|64.09|66.34|64.34|66.09|64.09|0
1641839980000|2022-01-10 18:39:40|66|64|66|64|66|64|65.92|63.92|0
1641839990000|2022-01-10 18:39:50|66.17|64.17|65.92|63.92|66.17|64.17|65.92|63.92|0
1641840000000|2022-01-10 18:40:00|66.09|64.09|65.92|63.92|66.17|64.17|65.92|63.92|0
1641840010000|2022-01-10 18:40:10|66|64|65.92|63.92|66|64|65.92|63.92|0
1641840020000|2022-01-10 18:40:20|66.17|64.17|66.85|64.85|66.85|64.85|66.17|64.17|0
1641840030000|2022-01-10 18:40:30|66.68|64.68|66.93|64.93|66.93|64.93|66.68|64.68|0
1641840040000|2022-01-10 18:40:40|66.85|64.85|66.85|64.85|66.93|64.93|66.85|64.85|0
1641840050000|2022-01-10 18:40:50|67.1|65.1|67.27|65.27|67.36|65.36|67.1|65.1|0
1641840060000|2022-01-10 18:41:00|67.1|65.1|67.27|65.27|67.27|65.27|67.1|65.1|0
1641840070000|2022-01-10 18:41:10|67.19|65.19|67.27|65.27|67.27|65.27|67.1|65.1|0
1641840080000|2022-01-10 18:41:20|67.36|65.36|67.78|65.78|67.78|65.78|67.36|65.36|0
1641840090000|2022-01-10 18:41:30|67.7|65.7|67.44|65.44|67.7|65.7|67.44|65.44|0
1641840100000|2022-01-10 18:41:40|67.53|65.53|67.78|65.78|67.78|65.78|67.53|65.53|0
1641840110000|2022-01-10 18:41:50|67.7|65.7|68.04|66.04|68.04|66.04|67.7|65.7|0
1641840120000|2022-01-10 18:42:00|67.95|65.95|68.04|66.04|68.04|66.04|67.78|65.78|0
1641840130000|2022-01-10 18:42:10|67.95|65.95|68.47|66.47|68.47|66.47|67.95|65.95|0
1641840140000|2022-01-10 18:42:20|68.55|66.55|68.55|66.55|68.55|66.55|68.55|66.55|0
1641840150000|2022-01-10 18:42:30|68.47|66.47|68.64|66.64|68.64|66.64|68.47|66.47|0
1641840160000|2022-01-10 18:42:40|68.55|66.55|68.73|66.73|68.73|66.73|68.55|66.55|0
1641840170000|2022-01-10 18:42:50|68.64|66.64|68.9|66.9|68.9|66.9|68.64|66.64|0
1641840180000|2022-01-10 18:43:00|69.16|67.16|69.07|67.07|69.16|67.16|69.07|67.07|0
1641840190000|2022-01-10 18:43:10|69.16|67.16|69.16|67.16|69.16|67.16|69.07|67.07|0
1641840200000|2022-01-10 18:43:20|69.07|67.07|69.07|67.07|69.07|67.07|68.99|66.99|0
1641840210000|2022-01-10 18:43:30|69.16|67.16|69.07|67.07|69.16|67.16|69.07|67.07|0
1641840220000|2022-01-10 18:43:40|69.16|67.16|69.25|67.25|69.42|67.42|69.16|67.16|0
1641840230000|2022-01-10 18:43:50|68.9|66.9|69.16|67.16|69.16|67.16|68.9|66.9|0
1641840240000|2022-01-10 18:44:00|69.2|67.2|69.42|67.42|69.42|67.42|69.2|67.2|0
1641840250000|2022-01-10 18:44:10|69.33|67.33|69.16|67.16|69.33|67.33|69.16|67.16|0
1641840260000|2022-01-10 18:44:20|69.07|67.07|69.33|67.33|69.33|67.33|69.07|67.07|0
1641840270000|2022-01-10 18:44:30|69.24|67.24|69.33|67.33|69.42|67.42|69.24|67.24|0
1641840280000|2022-01-10 18:44:40|69.42|67.42|69.24|67.24|69.42|67.42|69.24|67.24|0
1641840290000|2022-01-10 18:44:50|69.33|67.33|69.33|67.33|69.33|67.33|69.24|67.24|0
1641840300000|2022-01-10 18:45:00|69.24|67.24|68.34|66.34|69.24|67.24|68.34|66.34|0
1641840310000|2022-01-10 18:45:10|68.51|66.51|68.26|66.26|68.51|66.51|68.26|66.26|0
1641840320000|2022-01-10 18:45:20|68.17|66.17|68.17|66.17|68.34|66.34|68.17|66.17|0
1641840330000|2022-01-10 18:45:30|68.26|66.26|68.17|66.17|68.26|66.26|68.08|66.08|0
1641840340000|2022-01-10 18:45:40|68.26|66.26|68.08|66.08|68.26|66.26|68.08|66.08|0
1641840350000|2022-01-10 18:45:50|68|66|68|66|68.08|66.08|68|66|0
1641840360000|2022-01-10 18:46:00|68.08|66.08|67.65|65.65|68.08|66.08|67.65|65.65|0
1641840370000|2022-01-10 18:46:10|67.74|65.74|67.65|65.65|67.74|65.74|67.65|65.65|0
1641840380000|2022-01-10 18:46:20|67.48|65.48|67.48|65.48|67.57|65.57|67.48|65.48|0
1641840390000|2022-01-10 18:46:30|67.74|65.74|67.82|65.82|67.82|65.82|67.74|65.74|0
1641840400000|2022-01-10 18:46:40|67.87|65.87|67.91|65.91|67.91|65.91|67.74|65.74|0
1641840410000|2022-01-10 18:46:50|68.08|66.08|67.91|65.91|68.08|66.08|67.91|65.91|0
1641840420000|2022-01-10 18:47:00|68|66|68|66|68|66|68|66|0
1641840430000|2022-01-10 18:47:10|68.17|66.17|68|66|68.17|66.17|68|66|0
1641840440000|2022-01-10 18:47:20|67.91|65.91|67.82|65.82|67.91|65.91|67.82|65.82|0
1641840450000|2022-01-10 18:47:30|67.91|65.91|68.25|66.25|68.34|66.34|67.82|65.82|0
1641840460000|2022-01-10 18:47:40|68.34|66.34|68.6|66.6|68.69|66.69|68.34|66.34|0
1641840470000|2022-01-10 18:47:50|68.69|66.69|69.21|67.21|69.21|67.21|68.69|66.69|0
1641840480000|2022-01-10 18:48:00|69.12|67.12|68.95|66.95|69.12|67.12|68.95|66.95|0
1641840490000|2022-01-10 18:48:10|68.86|66.86|68.86|66.86|68.86|66.86|68.86|66.86|0
1641840500000|2022-01-10 18:48:20|69.12|67.12|69.03|67.03|69.12|67.12|69.03|67.03|0
1641840510000|2022-01-10 18:48:30|69.12|67.12|69.47|67.47|69.47|67.47|69.12|67.12|0
1641840520000|2022-01-10 18:48:40|69.38|67.38|69.56|67.56|69.56|67.56|69.38|67.38|0
1641840530000|2022-01-10 18:48:50|69.47|67.47|69.64|67.64|69.64|67.64|69.47|67.47|0
1641840540000|2022-01-10 18:49:00|69.73|67.73|69.47|67.47|69.73|67.73|69.47|67.47|0
1641840550000|2022-01-10 18:49:10|69.38|67.38|69.64|67.64|69.73|67.73|69.38|67.38|0
1641840560000|2022-01-10 18:49:20|69.56|67.56|69.38|67.38|69.56|67.56|69.38|67.38|0
1641840570000|2022-01-10 18:49:30|69.29|67.29|69.29|67.29|69.38|67.38|69.29|67.29|0
1641840580000|2022-01-10 18:49:40|69.12|67.12|69.21|67.21|69.21|67.21|69.03|67.03|0
1641840590000|2022-01-10 18:49:50|69.29|67.29|69.38|67.38|69.38|67.38|69.29|67.29|0
1641840600000|2022-01-10 18:50:00|69.47|67.47|69.73|67.73|69.73|67.73|69.38|67.38|0
1641840610000|2022-01-10 18:50:10|69.64|67.64|69.82|67.82|69.82|67.82|69.64|67.64|0
1641840620000|2022-01-10 18:50:20|69.64|67.64|69.64|67.64|69.64|67.64|69.56|67.56|0
1641840630000|2022-01-10 18:50:30|69.82|67.82|70.43|68.43|70.43|68.43|69.82|67.82|0
1641840640000|2022-01-10 18:50:40|70.35|68.35|70.96|68.96|70.96|68.96|70.35|68.35|0
1641840650000|2022-01-10 18:50:50|70.88|68.88|70.79|68.79|70.88|68.88|70.79|68.79|0
1641840660000|2022-01-10 18:51:00|70.7|68.7|70.7|68.7|70.7|68.7|70.7|68.7|0
1641840670000|2022-01-10 18:51:10|70.88|68.88|70.61|68.61|70.88|68.88|70.61|68.61|0
1641840680000|2022-01-10 18:51:20|70.52|68.52|70.79|68.79|70.79|68.79|70.52|68.52|0
1641840690000|2022-01-10 18:51:30|70.7|68.7|70.96|68.96|70.96|68.96|70.7|68.7|0
1641840700000|2022-01-10 18:51:40|71.14|69.14|70.96|68.96|71.14|69.14|70.96|68.96|0
1641840710000|2022-01-10 18:51:50|70.88|68.88|71.14|69.14|71.14|69.14|70.88|68.88|0
1641840720000|2022-01-10 18:52:00|71.23|69.23|71.23|69.23|71.41|69.41|71.14|69.14|0
1641840730000|2022-01-10 18:52:10|71.14|69.14|71.32|69.32|71.32|69.32|71.05|69.05|0
1641840740000|2022-01-10 18:52:20|71.27|69.27|71.32|69.32|71.32|69.32|71.14|69.14|0
1641840750000|2022-01-10 18:52:30|71.41|69.41|71.41|69.41|71.59|69.59|71.41|69.41|0
1641840760000|2022-01-10 18:52:40|71.23|69.23|71.32|69.32|71.32|69.32|71.14|69.14|0
1641840770000|2022-01-10 18:52:50|71.41|69.41|71.32|69.32|71.5|69.5|71.32|69.32|0
1641840780000|2022-01-10 18:53:00|71.41|69.41|71.41|69.41|71.41|69.41|71.14|69.14|0
1641840790000|2022-01-10 18:53:10|71.67|69.67|71.76|69.76|71.85|69.85|71.67|69.67|0
1641840800000|2022-01-10 18:53:20|71.67|69.67|71.59|69.59|71.76|69.76|71.59|69.59|0
1641840810000|2022-01-10 18:53:30|71.67|69.67|71.67|69.67|71.85|69.85|71.67|69.67|0
1641840820000|2022-01-10 18:53:40|71.5|69.5|71.5|69.5|71.59|69.59|71.5|69.5|0
1641840830000|2022-01-10 18:53:50|71.41|69.41|71.41|69.41|71.41|69.41|71.41|69.41|0
1641840840000|2022-01-10 18:54:00|71.5|69.5|71.58|69.58|71.58|69.58|71.45|69.45|0
1641840850000|2022-01-10 18:54:10|71.67|69.67|71.5|69.5|71.67|69.67|71.5|69.5|0
1641840860000|2022-01-10 18:54:20|71.41|69.41|71.67|69.67|71.67|69.67|71.41|69.41|0
1641840870000|2022-01-10 18:54:30|71.58|69.58|71.5|69.5|71.58|69.58|71.5|69.5|0
1641840880000|2022-01-10 18:54:40|71.41|69.41|71.58|69.58|71.58|69.58|71.41|69.41|0
1641840890000|2022-01-10 18:54:50|71.5|69.5|71.41|69.41|71.5|69.5|71.41|69.41|0
1641840900000|2022-01-10 18:55:00|71.5|69.5|71.85|69.85|71.85|69.85|71.5|69.5|0
1641840910000|2022-01-10 18:55:10|71.58|69.58|71.76|69.76|71.76|69.76|71.58|69.58|0
1641840920000|2022-01-10 18:55:20|71.5|69.5|71.49|69.49|71.5|69.5|71.49|69.49|0
1641840930000|2022-01-10 18:55:30|71.41|69.41|71.58|69.58|71.58|69.58|71.41|69.41|0
1641840940000|2022-01-10 18:55:40|71.49|69.49|71.67|69.67|71.72|69.72|71.49|69.49|0
1641840950000|2022-01-10 18:55:50|71.58|69.58|72.03|70.03|72.03|70.03|71.58|69.58|0
1641840960000|2022-01-10 18:56:00|71.94|69.94|71.23|69.23|71.94|69.94|71.23|69.23|0
1641840970000|2022-01-10 18:56:10|71.41|69.41|71.41|69.41|71.41|69.41|71.41|69.41|0
1641840980000|2022-01-10 18:56:20|71.32|69.32|71.49|69.49|71.58|69.58|71.32|69.32|0
1641840990000|2022-01-10 18:56:30|71.58|69.58|71.32|69.32|71.58|69.58|71.32|69.32|0
1641841000000|2022-01-10 18:56:40|71.23|69.23|71.14|69.14|71.23|69.23|71.05|69.05|0
1641841010000|2022-01-10 18:56:50|71.05|69.05|70.43|68.43|71.05|69.05|70.43|68.43|0
1641841020000|2022-01-10 18:57:00|70.78|68.78|70.61|68.61|70.78|68.78|70.52|68.52|0
1641841030000|2022-01-10 18:57:10|70.43|68.43|70.43|68.43|70.43|68.43|70.25|68.25|0
1641841040000|2022-01-10 18:57:20|70.52|68.52|70.34|68.34|70.52|68.52|70.34|68.34|0
1641841050000|2022-01-10 18:57:30|70.43|68.43|69.73|67.73|70.43|68.43|69.73|67.73|0
1641841060000|2022-01-10 18:57:40|69.9|67.9|69.24|67.24|69.9|67.9|69.24|67.24|0
1641841070000|2022-01-10 18:57:50|69.46|67.46|69.2|67.2|69.46|67.46|69.12|67.12|0
1641841080000|2022-01-10 18:58:00|69.81|67.81|70.17|68.17|70.17|68.17|69.81|67.81|0
1641841090000|2022-01-10 18:58:10|70.08|68.08|70.34|68.34|70.34|68.34|70.08|68.08|0
1641841100000|2022-01-10 18:58:20|70.17|68.17|70.34|68.34|70.34|68.34|70.16|68.16|0
1641841110000|2022-01-10 18:58:30|70.43|68.43|70.43|68.43|70.43|68.43|70.43|68.43|0
1641841120000|2022-01-10 18:58:40|70.52|68.52|70.16|68.16|70.52|68.52|70.16|68.16|0
1641841130000|2022-01-10 18:58:50|70.34|68.34|70.43|68.43|70.52|68.52|70.34|68.34|0
1641841140000|2022-01-10 18:59:00|70.87|68.87|71.05|69.05|71.05|69.05|70.87|68.87|0
1641841150000|2022-01-10 18:59:10|70.96|68.96|70.87|68.87|71.05|69.05|70.87|68.87|0
1641841160000|2022-01-10 18:59:20|71.05|69.05|71.05|69.05|71.05|69.05|70.96|68.96|0
1641841170000|2022-01-10 18:59:30|70.96|68.96|70.78|68.78|70.96|68.96|70.78|68.78|0
1641841180000|2022-01-10 18:59:40|70.96|68.96|70.96|68.96|71.05|69.05|70.87|68.87|0
1641841190000|2022-01-10 18:59:50|70.87|68.87|71.05|69.05|71.05|69.05|70.87|68.87|0
1641841200000|2022-01-10 19:00:00|70.96|68.96|70.6|68.6|71.14|69.14|70.6|68.6|0
1641841210000|2022-01-10 19:00:10|70.69|68.69|71.23|69.23|71.23|69.23|70.6|68.6|0
1641841220000|2022-01-10 19:00:20|71.31|69.31|71.05|69.05|71.31|69.31|71.05|69.05|0
1641841230000|2022-01-10 19:00:30|70.96|68.96|71.05|69.05|71.05|69.05|70.96|68.96|0
1641841240000|2022-01-10 19:00:40|71.22|69.22|71.22|69.22|71.22|69.22|71.14|69.14|0
1641841250000|2022-01-10 19:00:50|71.31|69.31|71.14|69.14|71.31|69.31|71.14|69.14|0
1641841260000|2022-01-10 19:01:00|71.22|69.22|71.67|69.67|71.67|69.67|71.22|69.22|0
1641841270000|2022-01-10 19:01:10|71.76|69.76|71.76|69.76|71.85|69.85|71.76|69.76|0
1641841280000|2022-01-10 19:01:20|71.8|69.8|71.94|69.94|71.94|69.94|71.8|69.8|0
1641841290000|2022-01-10 19:01:30|71.85|69.85|72.12|70.12|72.12|70.12|71.85|69.85|0
1641841300000|2022-01-10 19:01:40|72.3|70.3|72.3|70.3|72.3|70.3|72.21|70.21|0
1641841310000|2022-01-10 19:01:50|72.39|70.39|72.84|70.84|72.84|70.84|72.39|70.39|0
1641841320000|2022-01-10 19:02:00|72.57|70.57|72.48|70.48|72.57|70.57|72.48|70.48|0
1641841330000|2022-01-10 19:02:10|72.57|70.57|72.93|70.93|72.93|70.93|72.57|70.57|0
1641841340000|2022-01-10 19:02:20|73.02|71.02|73.2|71.2|73.2|71.2|72.93|70.93|0
1641841350000|2022-01-10 19:02:30|73.11|71.11|72.84|70.84|73.11|71.11|72.84|70.84|0
1641841360000|2022-01-10 19:02:40|72.88|70.88|72.84|70.84|72.93|70.93|72.84|70.84|0
1641841370000|2022-01-10 19:02:50|72.93|70.93|73.02|71.02|73.02|71.02|72.93|70.93|0
1641841380000|2022-01-10 19:03:00|73.11|71.11|73.38|71.38|73.38|71.38|73.11|71.11|0
1641841390000|2022-01-10 19:03:10|73.02|71.02|72.66|70.66|73.02|71.02|72.66|70.66|0
1641841400000|2022-01-10 19:03:20|72.75|70.75|72.66|70.66|72.75|70.75|72.66|70.66|0
1641841410000|2022-01-10 19:03:30|72.48|70.48|72.57|70.57|72.57|70.57|72.39|70.39|0
1641841420000|2022-01-10 19:03:40|72.48|70.48|72.57|70.57|72.57|70.57|72.39|70.39|0
1641841430000|2022-01-10 19:03:50|72.84|70.84|72.84|70.84|72.84|70.84|72.75|70.75|0
1641841440000|2022-01-10 19:04:00|72.75|70.75|72.93|70.93|72.93|70.93|72.75|70.75|0
1641841450000|2022-01-10 19:04:10|72.84|70.84|73.11|71.11|73.11|71.11|72.84|70.84|0
1641841460000|2022-01-10 19:04:20|72.56|70.56|72.93|70.93|72.93|70.93|72.56|70.56|0
1641841470000|2022-01-10 19:04:30|73.02|71.02|73.47|71.47|73.47|71.47|73.02|71.02|0
1641841480000|2022-01-10 19:04:40|73.29|71.29|73.38|71.38|73.42|71.42|73.2|71.2|0
1641841490000|2022-01-10 19:04:50|73.47|71.47|73.56|71.56|73.56|71.56|73.47|71.47|0
1641841500000|2022-01-10 19:05:00|73.51|71.51|73.2|71.2|73.51|71.51|73.2|71.2|0
1641841510000|2022-01-10 19:05:10|73.29|71.29|73.2|71.2|73.29|71.29|73.11|71.11|0
1641841520000|2022-01-10 19:05:20|73.29|71.29|72.83|70.83|73.29|71.29|72.83|70.83|0
1641841530000|2022-01-10 19:05:30|72.79|70.79|72.83|70.83|72.83|70.83|72.65|70.65|0
1641841540000|2022-01-10 19:05:40|72.92|70.92|72.92|70.92|72.92|70.92|72.74|70.74|0
1641841550000|2022-01-10 19:05:50|73.02|71.02|73.38|71.38|73.38|71.38|73.02|71.02|0
1641841560000|2022-01-10 19:06:00|73.29|71.29|72.65|70.65|73.29|71.29|72.65|70.65|0
1641841570000|2022-01-10 19:06:10|71.91|69.91|72.17|70.17|72.17|70.17|71.91|69.91|0
1641841580000|2022-01-10 19:06:20|72.26|70.26|71.84|69.84|72.62|70.62|71.84|69.84|0
1641841590000|2022-01-10 19:06:30|72.2|70.2|72.38|70.38|72.38|70.38|72.11|70.11|0
1641841600000|2022-01-10 19:06:40|72.29|70.29|72.47|70.47|72.47|70.47|72.29|70.29|0
1641841610000|2022-01-10 19:06:50|72.74|70.74|72.47|70.47|72.74|70.74|72.47|70.47|0
1641841620000|2022-01-10 19:07:00|72.65|70.65|72.84|70.84|72.84|70.84|72.65|70.65|0
1641841630000|2022-01-10 19:07:10|72.93|70.93|73.38|71.38|73.47|71.47|72.93|70.93|0
1641841640000|2022-01-10 19:07:20|73.47|71.47|73.56|71.56|73.66|71.66|73.47|71.47|0
1641841650000|2022-01-10 19:07:30|73.66|71.66|73.75|71.75|73.75|71.75|73.66|71.66|0
1641841660000|2022-01-10 19:07:40|73.56|71.56|73.56|71.56|73.56|71.56|73.47|71.47|0
1641841670000|2022-01-10 19:07:50|73.47|71.47|73.47|71.47|73.56|71.56|73.38|71.38|0
1641841680000|2022-01-10 19:08:00|73.29|71.29|73.66|71.66|73.75|71.75|73.2|71.2|0
1641841690000|2022-01-10 19:08:10|73.84|71.84|73.47|71.47|73.84|71.84|73.47|71.47|0
1641841700000|2022-01-10 19:08:20|73.38|71.38|73.29|71.29|73.47|71.47|73.29|71.29|0
1641841710000|2022-01-10 19:08:30|73.33|71.33|73.56|71.56|73.56|71.56|73.33|71.33|0
1641841720000|2022-01-10 19:08:40|73.47|71.47|73.66|71.66|73.66|71.66|73.47|71.47|0
1641841730000|2022-01-10 19:08:50|73.75|71.75|73.75|71.75|73.75|71.75|73.66|71.66|0
1641841740000|2022-01-10 19:09:00|73.84|71.84|73.75|71.75|73.84|71.84|73.75|71.75|0
1641841750000|2022-01-10 19:09:10|73.84|71.84|73.84|71.84|73.93|71.93|73.84|71.84|0
1641841760000|2022-01-10 19:09:20|73.75|71.75|73.66|71.66|73.84|71.84|73.66|71.66|0
1641841770000|2022-01-10 19:09:30|73.97|71.97|73.84|71.84|74.02|72.02|73.84|71.84|0
1641841780000|2022-01-10 19:09:40|73.93|71.93|73.93|71.93|73.93|71.93|73.93|71.93|0
1641841790000|2022-01-10 19:09:50|74.02|72.02|74.02|72.02|74.11|72.11|73.93|71.93|0
1641841800000|2022-01-10 19:10:00|73.93|71.93|73.93|71.93|74.02|72.02|73.93|71.93|0
1641841810000|2022-01-10 19:10:10|74.11|72.11|73.93|71.93|74.11|72.11|73.84|71.84|0
1641841820000|2022-01-10 19:10:20|73.65|71.65|73.47|71.47|73.65|71.65|73.47|71.47|0
1641841830000|2022-01-10 19:10:30|73.29|71.29|72.92|70.92|73.38|71.38|72.92|70.92|0
1641841840000|2022-01-10 19:10:40|72.83|70.83|72.65|70.65|72.83|70.83|72.65|70.65|0
1641841850000|2022-01-10 19:10:50|72.56|70.56|72.47|70.47|72.56|70.56|72.47|70.47|0
1641841860000|2022-01-10 19:11:00|72.38|70.38|72.92|70.92|72.92|70.92|72.38|70.38|0
1641841870000|2022-01-10 19:11:10|72.56|70.56|72.65|70.65|72.74|70.74|72.56|70.56|0
1641841880000|2022-01-10 19:11:20|72.47|70.47|72.47|70.47|72.47|70.47|72.29|70.29|0
1641841890000|2022-01-10 19:11:30|72.56|70.56|72.83|70.83|72.92|70.92|72.56|70.56|0
1641841900000|2022-01-10 19:11:40|72.92|70.92|72.74|70.74|72.92|70.92|72.65|70.65|0
1641841910000|2022-01-10 19:11:50|72.47|70.47|72.65|70.65|72.65|70.65|72.47|70.47|0
1641841920000|2022-01-10 19:12:00|72.74|70.74|73.01|71.01|73.01|71.01|72.74|70.74|0
1641841930000|2022-01-10 19:12:10|73.2|71.2|72.92|70.92|73.29|71.29|72.92|70.92|0
1641841940000|2022-01-10 19:12:20|72.65|70.65|72.38|70.38|72.65|70.65|72.29|70.29|0
1641841950000|2022-01-10 19:12:30|72.65|70.65|72.47|70.47|72.65|70.65|72.47|70.47|0
1641841960000|2022-01-10 19:12:40|72.38|70.38|72.29|70.29|72.38|70.38|72.29|70.29|0
1641841970000|2022-01-10 19:12:50|72.38|70.38|72.56|70.56|72.56|70.56|72.38|70.38|0
1641841980000|2022-01-10 19:13:00|72.47|70.47|72.65|70.65|72.83|70.83|72.47|70.47|0
1641841990000|2022-01-10 19:13:10|72.74|70.74|72.56|70.56|72.74|70.74|72.56|70.56|0
1641842000000|2022-01-10 19:13:20|72.65|70.65|73.01|71.01|73.01|71.01|72.65|70.65|0
1641842010000|2022-01-10 19:13:30|73.1|71.1|72.92|70.92|73.1|71.1|72.92|70.92|0
1641842020000|2022-01-10 19:13:40|72.83|70.83|72.65|70.65|72.92|70.92|72.65|70.65|0
1641842030000|2022-01-10 19:13:50|72.74|70.74|72.92|70.92|72.92|70.92|72.74|70.74|0
1641842040000|2022-01-10 19:14:00|72.83|70.83|73.01|71.01|73.01|71.01|72.83|70.83|0
1641842050000|2022-01-10 19:14:10|72.92|70.92|73.01|71.01|73.01|71.01|72.92|70.92|0
1641842060000|2022-01-10 19:14:20|72.97|70.97|73.01|71.01|73.01|71.01|72.97|70.97|0
1641842070000|2022-01-10 19:14:30|73.06|71.06|73.1|71.1|73.1|71.1|73.01|71.01|0
1641842080000|2022-01-10 19:14:40|73.2|71.2|73.1|71.1|73.2|71.2|72.92|70.92|0
1641842090000|2022-01-10 19:14:50|73.01|71.01|73.01|71.01|73.1|71.1|73.01|71.01|0
1641842100000|2022-01-10 19:15:00|72.65|70.65|73.19|71.19|73.19|71.19|72.65|70.65|0
1641842110000|2022-01-10 19:15:10|73.38|71.38|73.74|71.74|73.74|71.74|73.38|71.38|0
1641842120000|2022-01-10 19:15:20|73.83|71.83|73.56|71.56|73.83|71.83|73.56|71.56|0
1641842130000|2022-01-10 19:15:30|73.74|71.74|73.74|71.74|73.83|71.83|73.74|71.74|0
1641842140000|2022-01-10 19:15:40|73.93|71.93|73.93|71.93|73.93|71.93|73.83|71.83|0
1641842150000|2022-01-10 19:15:50|74.02|72.02|74.11|72.11|74.11|72.11|73.93|71.93|0
1641842160000|2022-01-10 19:16:00|74.29|72.29|74.29|72.29|74.48|72.48|74.29|72.29|0
1641842170000|2022-01-10 19:16:10|74.48|72.48|75.03|73.03|75.03|73.03|74.48|72.48|0
1641842180000|2022-01-10 19:16:20|74.94|72.94|75.31|73.31|75.31|73.31|74.94|72.94|0
1641842190000|2022-01-10 19:16:30|75.22|73.22|75.22|73.22|75.31|73.31|75.22|73.22|0
1641842200000|2022-01-10 19:16:40|75.13|73.13|75.13|73.13|75.22|73.22|75.13|73.13|0
1641842210000|2022-01-10 19:16:50|75.03|73.03|75.13|73.13|75.13|73.13|75.03|73.03|0
1641842220000|2022-01-10 19:17:00|74.94|72.94|74.66|72.66|74.94|72.94|74.57|72.57|0
1641842230000|2022-01-10 19:17:10|74.48|72.48|74.2|72.2|74.48|72.48|74.2|72.2|0
1641842240000|2022-01-10 19:17:20|74.39|72.39|74.48|72.48|74.57|72.57|74.29|72.29|0
1641842250000|2022-01-10 19:17:30|74.39|72.39|74.39|72.39|74.39|72.39|74.29|72.29|0
1641842260000|2022-01-10 19:17:40|74.29|72.29|74.57|72.57|74.57|72.57|74.29|72.29|0
1641842270000|2022-01-10 19:17:50|74.48|72.48|74.06|72.06|74.48|72.48|74.06|72.06|0
1641842280000|2022-01-10 19:18:00|74.02|72.02|73.83|71.83|74.02|72.02|73.74|71.74|0
1641842290000|2022-01-10 19:18:10|73.74|71.74|73.65|71.65|73.74|71.74|73.65|71.65|0
1641842300000|2022-01-10 19:18:20|73.74|71.74|73.65|71.65|73.74|71.74|73.56|71.56|0
1641842310000|2022-01-10 19:18:30|73.56|71.56|73.56|71.56|73.65|71.65|73.56|71.56|0
1641842320000|2022-01-10 19:18:40|73.28|71.28|73.38|71.38|73.47|71.47|73.28|71.28|0
1641842330000|2022-01-10 19:18:50|73.19|71.19|73.19|71.19|73.38|71.38|73.19|71.19|0
1641842340000|2022-01-10 19:19:00|73.1|71.1|73.65|71.65|73.65|71.65|73.1|71.1|0
1641842350000|2022-01-10 19:19:10|73.56|71.56|73.56|71.56|73.56|71.56|73.56|71.56|0
1641842360000|2022-01-10 19:19:20|73.65|71.65|73.65|71.65|73.65|71.65|73.56|71.56|0
1641842370000|2022-01-10 19:19:30|73.74|71.74|73.56|71.56|73.74|71.74|73.56|71.56|0
1641842380000|2022-01-10 19:19:40|73.65|71.65|73.92|71.92|73.92|71.92|73.65|71.65|0
1641842390000|2022-01-10 19:19:50|73.83|71.83|73.74|71.74|73.83|71.83|73.74|71.74|0
1641842400000|2022-01-10 19:20:00|73.47|71.47|73.47|71.47|73.47|71.47|73.37|71.37|0
1641842410000|2022-01-10 19:20:10|73.65|71.65|73.37|71.37|73.65|71.65|73.28|71.28|0
1641842420000|2022-01-10 19:20:20|73.47|71.47|73.19|71.19|73.47|71.47|73.19|71.19|0
1641842430000|2022-01-10 19:20:30|73.28|71.28|73.65|71.65|73.65|71.65|73.28|71.28|0
1641842440000|2022-01-10 19:20:40|73.74|71.74|74.02|72.02|74.02|72.02|73.74|71.74|0
1641842450000|2022-01-10 19:20:50|74.11|72.11|74.29|72.29|74.29|72.29|74.11|72.11|0
1641842460000|2022-01-10 19:21:00|74.48|72.48|74.2|72.2|74.48|72.48|74.2|72.2|0
1641842470000|2022-01-10 19:21:10|74.38|72.38|74.66|72.66|74.66|72.66|74.38|72.38|0
1641842480000|2022-01-10 19:21:20|74.48|72.48|74.2|72.2|74.48|72.48|74.2|72.2|0
1641842490000|2022-01-10 19:21:30|74.11|72.11|74.43|72.43|74.47|72.47|74.11|72.11|0
1641842500000|2022-01-10 19:21:40|74.38|72.38|74.29|72.29|74.38|72.38|74.29|72.29|0
1641842510000|2022-01-10 19:21:50|74.11|72.11|74.01|72.01|74.11|72.11|74.01|72.01|0
1641842520000|2022-01-10 19:22:00|73.83|71.83|74.01|72.01|74.01|72.01|73.83|71.83|0
1641842530000|2022-01-10 19:22:10|74.29|72.29|74.2|72.2|74.38|72.38|74.2|72.2|0
1641842540000|2022-01-10 19:22:20|74.11|72.11|73.92|71.92|74.11|72.11|73.74|71.74|0
1641842550000|2022-01-10 19:22:30|73.87|71.87|73.83|71.83|73.87|71.87|73.74|71.74|0
1641842560000|2022-01-10 19:22:40|73.56|71.56|73.56|71.56|73.56|71.56|73.46|71.46|0
1641842570000|2022-01-10 19:22:50|73.37|71.37|73.56|71.56|73.56|71.56|73.37|71.37|0
1641842580000|2022-01-10 19:23:00|73.65|71.65|73.83|71.83|73.83|71.83|73.65|71.65|0
1641842590000|2022-01-10 19:23:10|73.92|71.92|73.92|71.92|73.92|71.92|73.83|71.83|0
1641842600000|2022-01-10 19:23:20|73.83|71.83|73.65|71.65|73.83|71.83|73.56|71.56|0
1641842610000|2022-01-10 19:23:30|73.74|71.74|73.65|71.65|73.83|71.83|73.65|71.65|0
1641842620000|2022-01-10 19:23:40|73.74|71.74|73.74|71.74|73.83|71.83|73.65|71.65|0
1641842630000|2022-01-10 19:23:50|73.65|71.65|73.65|71.65|73.74|71.74|73.65|71.65|0
1641842640000|2022-01-10 19:24:00|73.46|71.46|73.83|71.83|73.83|71.83|73.46|71.46|0
1641842650000|2022-01-10 19:24:10|73.74|71.74|73.92|71.92|73.92|71.92|73.74|71.74|0
1641842660000|2022-01-10 19:24:20|73.83|71.83|73.83|71.83|73.92|71.92|73.83|71.83|0
1641842670000|2022-01-10 19:24:30|73.55|71.55|73.65|71.65|73.65|71.65|73.55|71.55|0
1641842680000|2022-01-10 19:24:40|73.74|71.74|73.65|71.65|73.74|71.74|73.65|71.65|0
1641842690000|2022-01-10 19:24:50|73.55|71.55|73.65|71.65|73.65|71.65|73.55|71.55|0
1641842700000|2022-01-10 19:25:00|73.74|71.74|73.55|71.55|73.74|71.74|73.46|71.46|0
1641842710000|2022-01-10 19:25:10|73.92|71.92|73.92|71.92|74.01|72.01|73.92|71.92|0
1641842720000|2022-01-10 19:25:20|74.06|72.06|73.83|71.83|74.06|72.06|73.83|71.83|0
1641842730000|2022-01-10 19:25:30|73.92|71.92|73.83|71.83|74.01|72.01|73.83|71.83|0
1641842740000|2022-01-10 19:25:40|73.74|71.74|73.28|71.28|73.74|71.74|73.28|71.28|0
1641842750000|2022-01-10 19:25:50|73.46|71.46|73.1|71.1|73.46|71.46|73.1|71.1|0
1641842760000|2022-01-10 19:26:00|73.37|71.37|73.28|71.28|73.37|71.37|73.01|71.01|0
1641842770000|2022-01-10 19:26:10|73.19|71.19|73.01|71.01|73.28|71.28|73.01|71.01|0
1641842780000|2022-01-10 19:26:20|73.1|71.1|73.28|71.28|73.28|71.28|73.1|71.1|0
1641842790000|2022-01-10 19:26:30|73.19|71.19|73.37|71.37|73.37|71.37|73.19|71.19|0
1641842800000|2022-01-10 19:26:40|73.41|71.41|73.64|71.64|73.74|71.74|73.41|71.41|0
1641842810000|2022-01-10 19:26:50|73.74|71.74|73.78|71.78|73.78|71.78|73.74|71.74|0
1641842820000|2022-01-10 19:27:00|73.74|71.74|73.92|71.92|73.92|71.92|73.74|71.74|0
1641842830000|2022-01-10 19:27:10|73.83|71.83|74.1|72.1|74.1|72.1|73.74|71.74|0
1641842840000|2022-01-10 19:27:20|74.2|72.2|74.29|72.29|74.29|72.29|74.1|72.1|0
1641842850000|2022-01-10 19:27:30|74.38|72.38|74.66|72.66|74.66|72.66|74.38|72.38|0
1641842860000|2022-01-10 19:27:40|74.56|72.56|74.66|72.66|74.75|72.75|74.56|72.56|0
1641842870000|2022-01-10 19:27:50|74.56|72.56|74.47|72.47|74.56|72.56|74.47|72.47|0
1641842880000|2022-01-10 19:28:00|74.56|72.56|74.29|72.29|74.56|72.56|74.29|72.29|0
1641842890000|2022-01-10 19:28:10|74.47|72.47|74.1|72.1|74.47|72.47|74.1|72.1|0
1641842900000|2022-01-10 19:28:20|74.01|72.01|73.87|71.87|74.01|72.01|73.83|71.83|0
1641842910000|2022-01-10 19:28:30|73.92|71.92|74.01|72.01|74.01|72.01|73.92|71.92|0
1641842920000|2022-01-10 19:28:40|74.1|72.1|74.1|72.1|74.1|72.1|74.01|72.01|0
1641842930000|2022-01-10 19:28:50|74.29|72.29|74.19|72.19|74.29|72.29|73.96|71.96|0
1641842940000|2022-01-10 19:29:00|74.1|72.1|74.19|72.19|74.29|72.29|74.1|72.1|0
1641842950000|2022-01-10 19:29:10|74.47|72.47|74.47|72.47|74.56|72.56|74.47|72.47|0
1641842960000|2022-01-10 19:29:20|74.38|72.38|74.47|72.47|74.47|72.47|74.29|72.29|0
1641842970000|2022-01-10 19:29:30|74.33|72.33|74.56|72.56|74.56|72.56|74.33|72.33|0
1641842980000|2022-01-10 19:29:40|74.65|72.65|74.75|72.75|74.84|72.84|74.65|72.65|0
1641842990000|2022-01-10 19:29:50|74.42|72.42|74.38|72.38|74.42|72.42|74.33|72.33|0
1641843000000|2022-01-10 19:30:00|74.29|72.29|74.47|72.47|74.47|72.47|74.29|72.29|0
1641843010000|2022-01-10 19:30:10|74.19|72.19|74.47|72.47|74.47|72.47|74.19|72.19|0
1641843020000|2022-01-10 19:30:20|74.29|72.29|74.38|72.38|74.38|72.38|74.29|72.29|0
1641843030000|2022-01-10 19:30:30|74.29|72.29|73.73|71.73|74.38|72.38|73.73|71.73|0
1641843040000|2022-01-10 19:30:40|73.64|71.64|74.01|72.01|74.01|72.01|73.64|71.64|0
1641843050000|2022-01-10 19:30:50|74.19|72.19|74.56|72.56|74.56|72.56|74.19|72.19|0
1641843060000|2022-01-10 19:31:00|74.75|72.75|74.84|72.84|74.84|72.84|74.75|72.75|0
1641843070000|2022-01-10 19:31:10|74.7|72.7|74.7|72.7|74.7|72.7|74.7|72.7|0
1641843080000|2022-01-10 19:31:20|74.75|72.75|74.75|72.75|74.84|72.84|74.75|72.75|0
1641843090000|2022-01-10 19:31:30|74.84|72.84|75.12|73.12|75.12|73.12|74.84|72.84|0
1641843100000|2022-01-10 19:31:40|75.21|73.21|74.84|72.84|75.21|73.21|74.84|72.84|0
1641843110000|2022-01-10 19:31:50|74.75|72.75|74.93|72.93|74.93|72.93|74.65|72.65|0
1641843120000|2022-01-10 19:32:00|75.02|73.02|74.75|72.75|75.02|73.02|74.75|72.75|0
1641843130000|2022-01-10 19:32:10|74.65|72.65|74.19|72.19|74.65|72.65|74.19|72.19|0
1641843140000|2022-01-10 19:32:20|74.1|72.1|73.92|71.92|74.1|72.1|73.92|71.92|0
1641843150000|2022-01-10 19:32:30|73.82|71.82|73.46|71.46|74.01|72.01|73.46|71.46|0
1641843160000|2022-01-10 19:32:40|73.55|71.55|73.37|71.37|73.55|71.55|73.37|71.37|0
1641843170000|2022-01-10 19:32:50|73.55|71.55|73.55|71.55|73.55|71.55|73.46|71.46|0
1641843180000|2022-01-10 19:33:00|73.64|71.64|74.01|72.01|74.1|72.1|73.64|71.64|0
1641843190000|2022-01-10 19:33:10|73.73|71.73|73.82|71.82|73.82|71.82|73.73|71.73|0
1641843200000|2022-01-10 19:33:20|73.73|71.73|73.55|71.55|73.73|71.73|73.55|71.55|0
1641843210000|2022-01-10 19:33:30|73.59|71.59|73.82|71.82|73.82|71.82|73.59|71.59|0
1641843220000|2022-01-10 19:33:40|74.01|72.01|74.01|72.01|74.01|72.01|73.92|71.92|0
1641843230000|2022-01-10 19:33:50|74.1|72.1|74.38|72.38|74.38|72.38|74.1|72.1|0
1641843240000|2022-01-10 19:34:00|74.56|72.56|74.28|72.28|74.56|72.56|74.28|72.28|0
1641843250000|2022-01-10 19:34:10|74.19|72.19|74.56|72.56|74.56|72.56|74.19|72.19|0
1641843260000|2022-01-10 19:34:20|74.65|72.65|74.65|72.65|74.84|72.84|74.65|72.65|0
1641843270000|2022-01-10 19:34:30|74.84|72.84|74.84|72.84|75.12|73.12|74.84|72.84|0
1641843280000|2022-01-10 19:34:40|74.74|72.74|75.02|73.02|75.02|73.02|74.74|72.74|0
1641843290000|2022-01-10 19:34:50|75.11|73.11|75.3|73.3|75.3|73.3|75.11|73.11|0
1641843300000|2022-01-10 19:35:00|75.58|73.58|75.58|73.58|75.58|73.58|75.39|73.39|0
1641843310000|2022-01-10 19:35:10|75.67|73.67|75.49|73.49|75.67|73.67|75.49|73.49|0
1641843320000|2022-01-10 19:35:20|75.58|73.58|75.3|73.3|75.58|73.58|75.3|73.3|0
1641843330000|2022-01-10 19:35:30|75.49|73.49|75.49|73.49|75.58|73.58|75.49|73.49|0
1641843340000|2022-01-10 19:35:40|75.3|73.3|75.58|73.58|75.58|73.58|75.21|73.21|0
1641843350000|2022-01-10 19:35:50|75.77|73.77|75.21|73.21|75.77|73.77|75.21|73.21|0
1641843360000|2022-01-10 19:36:00|75.39|73.39|75.49|73.49|75.49|73.49|75.39|73.39|0
1641843370000|2022-01-10 19:36:10|75.39|73.39|75.58|73.58|75.58|73.58|75.39|73.39|0
1641843380000|2022-01-10 19:36:20|75.49|73.49|75.67|73.67|75.67|73.67|75.39|73.39|0
1641843390000|2022-01-10 19:36:30|75.77|73.77|76.23|74.23|76.23|74.23|75.77|73.77|0
1641843400000|2022-01-10 19:36:40|76.33|74.33|76.42|74.42|76.42|74.42|76.33|74.33|0
1641843410000|2022-01-10 19:36:50|76.33|74.33|76.33|74.33|76.42|74.42|76.23|74.23|0
1641843420000|2022-01-10 19:37:00|76.23|74.23|75.86|73.86|76.23|74.23|75.86|73.86|0
1641843430000|2022-01-10 19:37:10|75.67|73.67|75.49|73.49|75.67|73.67|75.49|73.49|0
1641843440000|2022-01-10 19:37:20|75.11|73.11|74.65|72.65|75.11|73.11|74.65|72.65|0
1641843450000|2022-01-10 19:37:30|74.56|72.56|74.74|72.74|74.74|72.74|74.56|72.56|0
1641843460000|2022-01-10 19:37:40|74.65|72.65|74.74|72.74|74.74|72.74|74.56|72.56|0
1641843470000|2022-01-10 19:37:50|74.84|72.84|74.93|72.93|75.02|73.02|74.84|72.84|0
1641843480000|2022-01-10 19:38:00|75.11|73.11|75.21|73.21|75.21|73.21|75.02|73.02|0
1641843490000|2022-01-10 19:38:10|75.3|73.3|75.21|73.21|75.3|73.3|75.21|73.21|0
1641843500000|2022-01-10 19:38:20|75.11|73.11|75.02|73.02|75.11|73.11|75.02|73.02|0
1641843510000|2022-01-10 19:38:30|74.83|72.83|75.02|73.02|75.02|73.02|74.83|72.83|0
1641843520000|2022-01-10 19:38:40|74.83|72.83|75.11|73.11|75.11|73.11|74.83|72.83|0
1641843530000|2022-01-10 19:38:50|74.93|72.93|74.93|72.93|75.02|73.02|74.93|72.93|0
1641843540000|2022-01-10 19:39:00|74.83|72.83|75.06|73.06|75.06|73.06|74.65|72.65|0
1641843550000|2022-01-10 19:39:10|75.11|73.11|74.83|72.83|75.11|73.11|74.83|72.83|0
1641843560000|2022-01-10 19:39:20|74.65|72.65|74.65|72.65|74.65|72.65|74.65|72.65|0
1641843570000|2022-01-10 19:39:30|74.74|72.74|74.83|72.83|74.83|72.83|74.74|72.74|0
1641843580000|2022-01-10 19:39:40|74.74|72.74|75.11|73.11|75.11|73.11|74.74|72.74|0
1641843590000|2022-01-10 19:39:50|75.02|73.02|74.83|72.83|75.02|73.02|74.83|72.83|0
1641843600000|2022-01-10 19:40:00|74.93|72.93|74.93|72.93|74.93|72.93|74.93|72.93|0
1641843610000|2022-01-10 19:40:10|75.11|73.11|75.2|73.2|75.3|73.3|75.11|73.11|0
1641843620000|2022-01-10 19:40:20|75.11|73.11|75.81|73.81|75.95|73.95|75.11|73.11|0
1641843630000|2022-01-10 19:40:30|75.86|73.86|75.76|73.76|75.86|73.86|75.76|73.76|0
1641843640000|2022-01-10 19:40:40|75.86|73.86|75.67|73.67|75.86|73.86|75.67|73.67|0
1641843650000|2022-01-10 19:40:50|76.14|74.14|76.04|74.04|76.14|74.14|76.04|74.04|0
1641843660000|2022-01-10 19:41:00|76.23|74.23|76.04|74.04|76.23|74.23|76.04|74.04|0
1641843670000|2022-01-10 19:41:10|75.86|73.86|75.76|73.76|75.86|73.86|75.76|73.76|0
1641843680000|2022-01-10 19:41:20|75.99|73.99|75.95|73.95|75.99|73.99|75.95|73.95|0
1641843690000|2022-01-10 19:41:30|75.48|73.48|75.95|73.95|75.95|73.95|75.48|73.48|0
1641843700000|2022-01-10 19:41:40|76.04|74.04|76.04|74.04|76.04|74.04|75.95|73.95|0
1641843710000|2022-01-10 19:41:50|75.95|73.95|75.95|73.95|75.95|73.95|75.95|73.95|0
1641843720000|2022-01-10 19:42:00|76.23|74.23|76.42|74.42|76.42|74.42|76.23|74.23|0
1641843730000|2022-01-10 19:42:10|76.51|74.51|76.7|74.7|76.7|74.7|76.51|74.51|0
1641843740000|2022-01-10 19:42:20|76.61|74.61|76.98|74.98|76.98|74.98|76.51|74.51|0
1641843750000|2022-01-10 19:42:30|76.93|74.93|76.98|74.98|76.98|74.98|76.93|74.93|0
1641843760000|2022-01-10 19:42:40|76.89|74.89|76.14|74.14|76.89|74.89|76.14|74.14|0
1641843770000|2022-01-10 19:42:50|76.04|74.04|75.76|73.76|76.04|74.04|75.76|73.76|0
1641843780000|2022-01-10 19:43:00|75.67|73.67|75.76|73.76|75.76|73.76|75.57|73.57|0
1641843790000|2022-01-10 19:43:10|75.67|73.67|75.57|73.57|75.67|73.67|75.48|73.48|0
1641843800000|2022-01-10 19:43:20|75.67|73.67|75.57|73.57|75.76|73.76|75.57|73.57|0
1641843810000|2022-01-10 19:43:30|75.39|73.39|75.2|73.2|75.48|73.48|75.2|73.2|0
1641843820000|2022-01-10 19:43:40|75.02|73.02|74.92|72.92|75.11|73.11|74.92|72.92|0
1641843830000|2022-01-10 19:43:50|74.83|72.83|74.55|72.55|74.83|72.83|74.46|72.46|0
1641843840000|2022-01-10 19:44:00|74.37|72.37|74.55|72.55|74.55|72.55|74.37|72.37|0
1641843850000|2022-01-10 19:44:10|74.83|72.83|74.65|72.65|74.83|72.83|74.65|72.65|0
1641843860000|2022-01-10 19:44:20|74.46|72.46|74.37|72.37|74.55|72.55|74.37|72.37|0
1641843870000|2022-01-10 19:44:30|74.46|72.46|74.65|72.65|74.65|72.65|74.46|72.46|0
1641843880000|2022-01-10 19:44:40|74.55|72.55|74.28|72.28|74.55|72.55|74.28|72.28|0
1641843890000|2022-01-10 19:44:50|74.37|72.37|73.82|71.82|74.37|72.37|73.82|71.82|0
1641843900000|2022-01-10 19:45:00|74|72|73.91|71.91|74.09|72.09|73.91|71.91|0
1641843910000|2022-01-10 19:45:10|74|72|73.95|71.95|74.09|72.09|73.95|71.95|0
1641843920000|2022-01-10 19:45:20|74.09|72.09|74.09|72.09|74.37|72.37|74.09|72.09|0
1641843930000|2022-01-10 19:45:30|74.18|72.18|74.28|72.28|74.28|72.28|74.18|72.18|0
1641843940000|2022-01-10 19:45:40|74.18|72.18|74.28|72.28|74.28|72.28|74.18|72.18|0
1641843950000|2022-01-10 19:45:50|74.37|72.37|74.74|72.74|74.74|72.74|74.37|72.37|0
1641843960000|2022-01-10 19:46:00|74.65|72.65|74.37|72.37|74.65|72.65|74.37|72.37|0
1641843970000|2022-01-10 19:46:10|74.28|72.28|74.18|72.18|74.37|72.37|74.18|72.18|0
1641843980000|2022-01-10 19:46:20|74.28|72.28|74.09|72.09|74.28|72.28|74.09|72.09|0
1641843990000|2022-01-10 19:46:30|74.28|72.28|74.78|72.78|74.78|72.78|74.28|72.28|0
1641844000000|2022-01-10 19:46:40|74.64|72.64|74.46|72.46|74.64|72.64|74.46|72.46|0
1641844010000|2022-01-10 19:46:50|74.37|72.37|74.46|72.46|74.46|72.46|74.37|72.37|0
1641844020000|2022-01-10 19:47:00|74.92|72.92|74.74|72.74|74.92|72.92|74.74|72.74|0
1641844030000|2022-01-10 19:47:10|74.64|72.64|74.64|72.64|74.64|72.64|74.55|72.55|0
1641844040000|2022-01-10 19:47:20|74.46|72.46|74.28|72.28|74.46|72.46|74.28|72.28|0
1641844050000|2022-01-10 19:47:30|74.5|72.5|74.46|72.46|74.5|72.5|74.46|72.46|0
1641844060000|2022-01-10 19:47:40|74.37|72.37|74.37|72.37|74.37|72.37|74.28|72.28|0
1641844070000|2022-01-10 19:47:50|74.28|72.28|74.09|72.09|74.28|72.28|74.09|72.09|0
1641844080000|2022-01-10 19:48:00|74|72|74.46|72.46|74.46|72.46|74|72|0
1641844090000|2022-01-10 19:48:10|74.37|72.37|74.27|72.27|74.37|72.37|74.27|72.27|0
1641844100000|2022-01-10 19:48:20|74.46|72.46|74.64|72.64|74.64|72.64|74.46|72.46|0
1641844110000|2022-01-10 19:48:30|74.55|72.55|74.64|72.64|74.64|72.64|74.55|72.55|0
1641844130000|2022-01-10 19:48:50|74.83|72.83|74.64|72.64|74.83|72.83|74.64|72.64|0
1641844140000|2022-01-10 19:49:00|74.55|72.55|74.55|72.55|74.64|72.64|74.55|72.55|0
1641844150000|2022-01-10 19:49:10|74.37|72.37|74|72|74.46|72.46|74|72|0
1641844160000|2022-01-10 19:49:20|73.91|71.91|74.37|72.37|74.46|72.46|73.91|71.91|0
1641844170000|2022-01-10 19:49:30|74.46|72.46|74.27|72.27|74.46|72.46|74.27|72.27|0
1641844180000|2022-01-10 19:49:40|74.37|72.37|74.27|72.27|74.37|72.37|74.18|72.18|0
1641844190000|2022-01-10 19:49:50|74.09|72.09|74.32|72.32|74.32|72.32|74.09|72.09|0
1641844200000|2022-01-10 19:50:00|74.37|72.37|74.27|72.27|74.55|72.55|74.27|72.27|0
1641844210000|2022-01-10 19:50:10|74.18|72.18|74.27|72.27|74.27|72.27|74|72|0
1641844220000|2022-01-10 19:50:20|74.37|72.37|73.81|71.81|74.37|72.37|73.81|71.81|0
1641844230000|2022-01-10 19:50:30|73.63|71.63|73.17|71.17|73.72|71.72|73.17|71.17|0
1641844240000|2022-01-10 19:50:40|73.27|71.27|73.27|71.27|73.36|71.36|73.27|71.27|0
1641844250000|2022-01-10 19:50:50|73.17|71.17|73.27|71.27|73.36|71.36|73.17|71.17|0
1641844260000|2022-01-10 19:51:00|73.36|71.36|73.27|71.27|73.36|71.36|73.27|71.27|0
1641844270000|2022-01-10 19:51:10|73.17|71.17|73.08|71.08|73.22|71.22|73.08|71.08|0
1641844280000|2022-01-10 19:51:20|72.81|70.81|72.72|70.72|72.81|70.81|72.72|70.72|0
1641844290000|2022-01-10 19:51:30|72.81|70.81|72.72|70.72|72.81|70.81|72.72|70.72|0
1641844300000|2022-01-10 19:51:40|72.54|70.54|72.63|70.63|72.63|70.63|72.36|70.36|0
1641844310000|2022-01-10 19:51:50|72.58|70.58|72|70|72.58|70.58|72|70|0
1641844320000|2022-01-10 19:52:00|72.27|70.27|72.36|70.36|72.36|70.36|72.18|70.18|0
1641844330000|2022-01-10 19:52:10|72.18|70.18|71.99|69.99|72.18|70.18|71.99|69.99|0
1641844340000|2022-01-10 19:52:20|71.9|69.9|71.63|69.63|71.9|69.9|71.63|69.63|0
1641844350000|2022-01-10 19:52:30|71.81|69.81|71.54|69.54|71.9|69.9|71.54|69.54|0
1641844360000|2022-01-10 19:52:40|71.63|69.63|71.28|69.28|71.63|69.63|71.28|69.28|0
1641844370000|2022-01-10 19:52:50|71.37|69.37|71.19|69.19|71.46|69.46|71.19|69.19|0
1641844380000|2022-01-10 19:53:00|71.28|69.28|71.28|69.28|71.37|69.37|71.28|69.28|0
1641844390000|2022-01-10 19:53:10|71.19|69.19|71.37|69.37|71.37|69.37|71.19|69.19|0
1641844400000|2022-01-10 19:53:20|71.28|69.28|71.28|69.28|71.28|69.28|71.28|69.28|0
1641844410000|2022-01-10 19:53:30|71.19|69.19|71.45|69.45|71.45|69.45|71.19|69.19|0
1641844420000|2022-01-10 19:53:40|71.37|69.37|71.36|69.36|71.54|69.54|71.36|69.36|0
1641844430000|2022-01-10 19:53:50|71.28|69.28|71.01|69.01|71.28|69.28|71.01|69.01|0
1641844440000|2022-01-10 19:54:00|70.92|68.92|70.92|68.92|70.92|68.92|70.92|68.92|0
1641844450000|2022-01-10 19:54:10|70.83|68.83|70.96|68.96|71.01|69.01|70.83|68.83|0
1641844460000|2022-01-10 19:54:20|70.83|68.83|71.14|69.14|71.14|69.14|70.83|68.83|0
1641844470000|2022-01-10 19:54:30|71.01|69.01|71.19|69.19|71.19|69.19|71.01|69.01|0
1641844480000|2022-01-10 19:54:40|71.27|69.27|71.27|69.27|71.45|69.45|71.27|69.27|0
1641844490000|2022-01-10 19:54:50|71.19|69.19|71.19|69.19|71.19|69.19|71.01|69.01|0
1641844500000|2022-01-10 19:55:00|71.1|69.1|71.27|69.27|71.27|69.27|71.1|69.1|0
1641844510000|2022-01-10 19:55:10|71.36|69.36|71.1|69.1|71.36|69.36|71.1|69.1|0
1641844520000|2022-01-10 19:55:20|71.27|69.27|71.01|69.01|71.27|69.27|71.01|69.01|0
1641844530000|2022-01-10 19:55:30|71.1|69.1|71.1|69.1|71.1|69.1|71.1|69.1|0
1641844540000|2022-01-10 19:55:40|70.92|68.92|71.01|69.01|71.01|69.01|70.74|68.74|0
1641844550000|2022-01-10 19:55:50|71.27|69.27|71.54|69.54|71.54|69.54|71.27|69.27|0
1641844560000|2022-01-10 19:56:00|71.63|69.63|71.63|69.63|71.63|69.63|71.54|69.54|0
1641844570000|2022-01-10 19:56:10|71.81|69.81|72.17|70.17|72.17|70.17|71.81|69.81|0
1641844580000|2022-01-10 19:56:20|72.35|70.35|72.35|70.35|72.35|70.35|72.35|70.35|0
1641844590000|2022-01-10 19:56:30|72.44|70.44|72.72|70.72|72.72|70.72|72.44|70.44|0
1641844600000|2022-01-10 19:56:40|72.63|70.63|72.63|70.63|72.63|70.63|72.63|70.63|0
1641844610000|2022-01-10 19:56:50|72.72|70.72|72.72|70.72|72.72|70.72|72.62|70.62|0
1641844620000|2022-01-10 19:57:00|72.81|70.81|72.81|70.81|72.81|70.81|72.72|70.72|0
1641844630000|2022-01-10 19:57:10|72.85|70.85|73.26|71.26|73.35|71.35|72.85|70.85|0
1641844640000|2022-01-10 19:57:20|73.17|71.17|73.17|71.17|73.17|71.17|73.08|71.08|0
1641844650000|2022-01-10 19:57:30|73.26|71.26|73.26|71.26|73.26|71.26|73.08|71.08|0
1641844660000|2022-01-10 19:57:40|73.35|71.35|73.35|71.35|73.35|71.35|73.35|71.35|0
1641844670000|2022-01-10 19:57:50|73.26|71.26|73.17|71.17|73.35|71.35|73.17|71.17|0
1641844680000|2022-01-10 19:58:00|73.26|71.26|73.99|71.99|73.99|71.99|73.26|71.26|0
1641844690000|2022-01-10 19:58:10|73.9|71.9|73.63|71.63|73.9|71.9|73.63|71.63|0
1641844700000|2022-01-10 19:58:20|73.81|71.81|73.99|71.99|73.99|71.99|73.81|71.81|0
1641844710000|2022-01-10 19:58:30|73.9|71.9|74.36|72.36|74.36|72.36|73.9|71.9|0
1641844720000|2022-01-10 19:58:40|74.27|72.27|74.36|72.36|74.36|72.36|74.18|72.18|0
1641844730000|2022-01-10 19:58:50|74.08|72.08|74.18|72.18|74.18|72.18|74.08|72.08|0
1641844740000|2022-01-10 19:59:00|74.08|72.08|73.85|71.85|74.08|72.08|73.85|71.85|0
1641844750000|2022-01-10 19:59:10|73.9|71.9|73.9|71.9|74.08|72.08|73.9|71.9|0
1641844760000|2022-01-10 19:59:20|73.81|71.81|73.53|71.53|73.81|71.81|73.53|71.53|0
1641844770000|2022-01-10 19:59:30|73.63|71.63|73.44|71.44|73.63|71.63|73.44|71.44|0
1641844790000|2022-01-10 19:59:50|73.72|71.72|73.72|71.72|73.72|71.72|73.72|71.72|0
1641844800000|2022-01-10 20:00:00|73.81|71.81|74.27|72.27|74.27|72.27|73.81|71.81|0
1641844810000|2022-01-10 20:00:10|74.45|72.45|74.45|72.45|74.45|72.45|74.36|72.36|0
1641844820000|2022-01-10 20:00:20|74.36|72.36|74.54|72.54|74.54|72.54|74.27|72.27|0
1641844830000|2022-01-10 20:00:30|74.64|72.64|74.91|72.91|74.91|72.91|74.64|72.64|0
1641844840000|2022-01-10 20:00:40|75.1|73.1|75.47|73.47|75.47|73.47|75.1|73.1|0
1641844850000|2022-01-10 20:00:50|75.29|73.29|75.19|73.19|75.29|73.29|75.1|73.1|0
1641844860000|2022-01-10 20:01:00|75.1|73.1|75.19|73.19|75.19|73.19|75.1|73.1|0
1641844870000|2022-01-10 20:01:10|75.29|73.29|75.56|73.56|75.56|73.56|75.29|73.29|0
1641844880000|2022-01-10 20:01:20|75.47|73.47|75.47|73.47|75.47|73.47|75.47|73.47|0
1641844890000|2022-01-10 20:01:30|75.66|73.66|75.38|73.38|75.66|73.66|75.38|73.38|0
1641844900000|2022-01-10 20:01:40|75.28|73.28|75.28|73.28|75.47|73.47|75.28|73.28|0
1641844910000|2022-01-10 20:01:50|75.19|73.19|74.91|72.91|75.19|73.19|74.91|72.91|0
1641844920000|2022-01-10 20:02:00|74.82|72.82|74.64|72.64|74.91|72.91|74.64|72.64|0
1641844930000|2022-01-10 20:02:10|74.45|72.45|74.08|72.08|74.45|72.45|74.08|72.08|0
1641844940000|2022-01-10 20:02:20|74.17|72.17|73.9|71.9|74.17|72.17|73.9|71.9|0
1641844950000|2022-01-10 20:02:30|73.99|71.99|73.9|71.9|73.99|71.99|73.9|71.9|0
1641844960000|2022-01-10 20:02:40|73.35|71.35|72.8|70.8|73.35|71.35|72.8|70.8|0
1641844970000|2022-01-10 20:02:50|72.71|70.71|72.53|70.53|72.71|70.71|72.53|70.53|0
1641844980000|2022-01-10 20:03:00|72.8|70.8|72.71|70.71|72.8|70.8|72.62|70.62|0
1641844990000|2022-01-10 20:03:10|72.98|70.98|73.81|71.81|73.81|71.81|72.98|70.98|0
1641845000000|2022-01-10 20:03:20|73.53|71.53|73.71|71.71|73.71|71.71|73.53|71.53|0
1641845010000|2022-01-10 20:03:30|73.81|71.81|73.9|71.9|73.9|71.9|73.81|71.81|0
1641845020000|2022-01-10 20:03:40|73.99|71.99|73.81|71.81|73.99|71.99|73.71|71.71|0
1641845030000|2022-01-10 20:03:50|73.71|71.71|73.53|71.53|73.71|71.71|73.53|71.53|0
1641845040000|2022-01-10 20:04:00|73.81|71.81|73.53|71.53|73.81|71.81|73.53|71.53|0
1641845050000|2022-01-10 20:04:10|73.71|71.71|73.9|71.9|73.9|71.9|73.71|71.71|0
1641845060000|2022-01-10 20:04:20|73.81|71.81|73.53|71.53|73.94|71.94|73.53|71.53|0
1641845070000|2022-01-10 20:04:30|73.35|71.35|72.89|70.89|73.35|71.35|72.89|70.89|0
1641845080000|2022-01-10 20:04:40|72.71|70.71|72.53|70.53|72.89|70.89|72.53|70.53|0
1641845090000|2022-01-10 20:04:50|72.44|70.44|72.53|70.53|72.53|70.53|72.44|70.44|0
1641845100000|2022-01-10 20:05:00|72.89|70.89|72.8|70.8|72.89|70.89|72.8|70.8|0
1641845110000|2022-01-10 20:05:10|72.98|70.98|72.89|70.89|72.98|70.98|72.8|70.8|0
1641845120000|2022-01-10 20:05:20|72.98|70.98|72.71|70.71|72.98|70.98|72.71|70.71|0
1641845130000|2022-01-10 20:05:30|71.09|69.09|70.82|68.82|71.09|69.09|70.82|68.82|0
1641845140000|2022-01-10 20:05:40|70.91|68.91|70.91|68.91|70.91|68.91|70.82|68.82|0
1641845150000|2022-01-10 20:05:50|71.09|69.09|71.36|69.36|71.36|69.36|71.09|69.09|0
1641845160000|2022-01-10 20:06:00|71.45|69.45|71.09|69.09|71.45|69.45|71.09|69.09|0
1641845170000|2022-01-10 20:06:10|71|69|70.2|68.2|71|69|70.2|68.2|0
1641845180000|2022-01-10 20:06:20|70.29|68.29|70.38|68.38|70.38|68.38|70.11|68.11|0
1641845190000|2022-01-10 20:06:30|70.29|68.29|69.71|67.71|70.29|68.29|69.71|67.71|0
1641845200000|2022-01-10 20:06:40|69.85|67.85|70.02|68.02|70.02|68.02|69.67|67.67|0
1641845210000|2022-01-10 20:06:50|70.11|68.11|70.11|68.11|70.11|68.11|69.85|67.85|0
1641845220000|2022-01-10 20:07:00|70.02|68.02|69.85|67.85|70.02|68.02|69.85|67.85|0
1641845230000|2022-01-10 20:07:10|69.93|67.93|69.93|67.93|69.93|67.93|69.76|67.76|0
1641845240000|2022-01-10 20:07:20|70.11|68.11|70.11|68.11|70.11|68.11|70.11|68.11|0
1641845250000|2022-01-10 20:07:30|70.02|68.02|70.02|68.02|70.11|68.11|70.02|68.02|0
1641845260000|2022-01-10 20:07:40|69.85|67.85|69.76|67.76|69.85|67.85|69.76|67.76|0
1641845270000|2022-01-10 20:07:50|69.8|67.8|69.85|67.85|69.85|67.85|69.76|67.76|0
1641845280000|2022-01-10 20:08:00|69.67|67.67|69.23|67.23|69.67|67.67|69.23|67.23|0
1641845290000|2022-01-10 20:08:10|69.14|67.14|69.14|67.14|69.14|67.14|69.05|67.05|0
1641845300000|2022-01-10 20:08:20|69.23|67.23|69.05|67.05|69.23|67.23|69.05|67.05|0
1641845310000|2022-01-10 20:08:30|69.4|67.4|69.14|67.14|69.4|67.4|69.14|67.14|0
1641845320000|2022-01-10 20:08:40|69.23|67.23|69.32|67.32|69.32|67.32|69.23|67.23|0
1641845330000|2022-01-10 20:08:50|69.23|67.23|68.97|66.97|69.23|67.23|68.97|66.97|0
1641845340000|2022-01-10 20:09:00|69.14|67.14|69.67|67.67|69.67|67.67|69.14|67.14|0
1641845350000|2022-01-10 20:09:10|69.84|67.84|70.38|68.38|70.55|68.55|69.84|67.84|0
1641845360000|2022-01-10 20:09:20|70.55|68.55|70.55|68.55|70.55|68.55|70.46|68.46|0
1641845370000|2022-01-10 20:09:30|70.2|68.2|70.38|68.38|70.38|68.38|70.11|68.11|0
1641845380000|2022-01-10 20:09:40|70.33|68.33|70.2|68.2|70.33|68.33|70.2|68.2|0
1641845390000|2022-01-10 20:09:50|70.29|68.29|70.46|68.46|70.46|68.46|70.29|68.29|0
1641845400000|2022-01-10 20:10:00|70.64|68.64|71.36|69.36|71.36|69.36|70.64|68.64|0
1641845410000|2022-01-10 20:10:10|71.27|69.27|71.09|69.09|71.36|69.36|71.09|69.09|0
1641845420000|2022-01-10 20:10:20|70.82|68.82|71.27|69.27|71.27|69.27|70.82|68.82|0
1641845430000|2022-01-10 20:10:30|71.36|69.36|71.36|69.36|71.44|69.44|71.18|69.18|0
1641845440000|2022-01-10 20:10:40|71.27|69.27|71.44|69.44|71.44|69.44|71.18|69.18|0
1641845450000|2022-01-10 20:10:50|71.62|69.62|72.16|70.16|72.16|70.16|71.62|69.62|0
1641845460000|2022-01-10 20:11:00|72.07|70.07|72.21|70.21|72.21|70.21|71.98|69.98|0
1641845470000|2022-01-10 20:11:10|72.44|70.44|72.89|70.89|73.16|71.16|72.44|70.44|0
1641845480000|2022-01-10 20:11:20|72.8|70.8|72.34|70.34|72.89|70.89|72.34|70.34|0
1641845490000|2022-01-10 20:11:30|72.25|70.25|74.68|72.68|74.68|72.68|72.25|70.25|0
1641845500000|2022-01-10 20:11:40|74.58|72.58|72.09|70.09|74.58|72.58|72.09|70.09|0
1641845510000|2022-01-10 20:11:50|71.91|69.91|72.36|70.36|72.36|70.36|71.91|69.91|0
1641845520000|2022-01-10 20:12:00|72.54|70.54|72.54|70.54|72.63|70.63|72.54|70.54|0
1641845530000|2022-01-10 20:12:10|72.45|70.45|71.55|69.55|72.45|70.45|71.55|69.55|0
1641845540000|2022-01-10 20:12:20|71.64|69.64|71.46|69.46|71.64|69.64|71.46|69.46|0
1641845550000|2022-01-10 20:12:30|71.37|69.37|71.28|69.28|71.46|69.46|71.28|69.28|0
1641845560000|2022-01-10 20:12:40|71.19|69.19|70.83|68.83|71.19|69.19|70.83|68.83|0
1641845570000|2022-01-10 20:12:50|70.74|68.74|70.92|68.92|70.92|68.92|70.65|68.65|0
1641845580000|2022-01-10 20:13:00|71.19|69.19|71.37|69.37|71.37|69.37|71.19|69.19|0
1641845590000|2022-01-10 20:13:10|71.19|69.19|71.1|69.1|71.19|69.19|71.1|69.1|0
1641845600000|2022-01-10 20:13:20|71.28|69.28|71.28|69.28|71.37|69.37|71.28|69.28|0
1641845610000|2022-01-10 20:13:30|71.46|69.46|71.55|69.55|71.55|69.55|71.46|69.46|0
1641845620000|2022-01-10 20:13:40|71.46|69.46|70.83|68.83|71.46|69.46|70.83|68.83|0
1641845630000|2022-01-10 20:13:50|71.01|69.01|70.92|68.92|71.01|69.01|70.92|68.92|0
1641845640000|2022-01-10 20:14:00|70.74|68.74|70.92|68.92|71.01|69.01|70.74|68.74|0
1641845650000|2022-01-10 20:14:10|71.01|69.01|71.1|69.1|71.1|69.1|71.01|69.01|0
1641845660000|2022-01-10 20:14:20|71.19|69.19|71.19|69.19|71.19|69.19|71.01|69.01|0
1641845670000|2022-01-10 20:14:30|71.01|69.01|71.19|69.19|71.19|69.19|71.01|69.01|0
1641845680000|2022-01-10 20:14:40|71.1|69.1|70.65|68.65|71.1|69.1|70.65|68.65|0
1641845690000|2022-01-10 20:14:50|70.74|68.74|70.52|68.52|70.74|68.74|70.48|68.48|0
1641845700000|2022-01-10 20:15:00|71.01|69.01|71.1|69.1|71.1|69.1|70.92|68.92|0
1641845710000|2022-01-10 20:15:10|70.65|68.65|70.03|68.03|70.65|68.65|70.03|68.03|0
1641845720000|2022-01-10 20:15:20|69.95|67.95|70.12|68.12|70.12|68.12|69.95|67.95|0
1641845730000|2022-01-10 20:15:30|69.68|67.68|70.12|68.12|70.12|68.12|69.51|67.51|0
1641845740000|2022-01-10 20:15:40|70.21|68.21|70.21|68.21|70.21|68.21|70.12|68.12|0
1641845750000|2022-01-10 20:15:50|70.39|68.39|71.28|69.28|71.28|69.28|70.39|68.39|0
1641845760000|2022-01-10 20:16:00|71.45|69.45|71.9|69.9|71.99|69.99|71.45|69.45|0
1641845770000|2022-01-10 20:16:10|72.17|70.17|71.81|69.81|72.17|70.17|71.54|69.54|0
1641845780000|2022-01-10 20:16:20|71.9|69.9|71.81|69.81|72.08|70.08|71.81|69.81|0
1641845790000|2022-01-10 20:16:30|71.36|69.36|71.72|69.72|71.72|69.72|71.36|69.36|0
1641845800000|2022-01-10 20:16:40|71.81|69.81|71.99|69.99|72.08|70.08|71.81|69.81|0
1641845810000|2022-01-10 20:16:50|72.26|70.26|72.53|70.53|72.53|70.53|72.26|70.26|0
1641845820000|2022-01-10 20:17:00|72.62|70.62|71.81|69.81|72.62|70.62|71.54|69.54|0
1641845830000|2022-01-10 20:17:10|71.72|69.72|71.72|69.72|71.9|69.9|71.63|69.63|0
1641845840000|2022-01-10 20:17:20|71.54|69.54|71.72|69.72|71.72|69.72|71.54|69.54|0
1641845850000|2022-01-10 20:17:30|71.9|69.9|71.63|69.63|71.9|69.9|71.63|69.63|0
1641845860000|2022-01-10 20:17:40|71.72|69.72|72.04|70.04|72.04|70.04|71.72|69.72|0
1641845870000|2022-01-10 20:17:50|71.99|69.99|71.9|69.9|71.99|69.99|71.9|69.9|0
1641845880000|2022-01-10 20:18:00|71.63|69.63|72.08|70.08|72.08|70.08|71.63|69.63|0
1641845890000|2022-01-10 20:18:10|71.99|69.99|71.99|69.99|71.99|69.99|71.9|69.9|0
1641845900000|2022-01-10 20:18:20|72.08|70.08|71.9|69.9|72.08|70.08|71.81|69.81|0
1641845910000|2022-01-10 20:18:30|71.81|69.81|72.26|70.26|72.26|70.26|71.81|69.81|0
1641845920000|2022-01-10 20:18:40|71.9|69.9|72.17|70.17|72.17|70.17|71.9|69.9|0
1641845930000|2022-01-10 20:18:50|72.08|70.08|71.81|69.81|72.08|70.08|71.81|69.81|0
1641845940000|2022-01-10 20:19:00|71.9|69.9|72.71|70.71|72.71|70.71|71.9|69.9|0
1641845950000|2022-01-10 20:19:10|72.53|70.53|72.53|70.53|72.62|70.62|72.53|70.53|0
1641845960000|2022-01-10 20:19:20|72.71|70.71|73.17|71.17|73.17|71.17|72.71|70.71|0
1641845970000|2022-01-10 20:19:30|73.35|71.35|73.17|71.17|73.44|71.44|73.17|71.17|0
1641845980000|2022-01-10 20:19:40|72.98|70.98|72.53|70.53|72.98|70.98|72.53|70.53|0
1641845990000|2022-01-10 20:19:50|72.48|70.48|71.99|69.99|72.48|70.48|71.45|69.45|0
1641846000000|2022-01-10 20:20:00|71.36|69.36|71.36|69.36|71.45|69.45|71.36|69.36|0
1641846010000|2022-01-10 20:20:10|71.27|69.27|71.36|69.36|71.36|69.36|71.27|69.27|0
1641846020000|2022-01-10 20:20:20|71.45|69.45|71.54|69.54|71.54|69.54|71.45|69.45|0
1641846030000|2022-01-10 20:20:30|71.9|69.9|71.99|69.99|72.17|70.17|71.9|69.9|0
1641846040000|2022-01-10 20:20:40|72.08|70.08|72.26|70.26|72.26|70.26|71.99|69.99|0
1641846050000|2022-01-10 20:20:50|72.08|70.08|72.08|70.08|72.08|70.08|71.99|69.99|0
1641846060000|2022-01-10 20:21:00|71.99|69.99|72.08|70.08|72.08|70.08|71.9|69.9|0
1641846070000|2022-01-10 20:21:10|72.26|70.26|72.44|70.44|72.53|70.53|72.26|70.26|0
1641846080000|2022-01-10 20:21:20|72.35|70.35|72.8|70.8|72.8|70.8|72.35|70.35|0
1641846090000|2022-01-10 20:21:30|72.89|70.89|72.62|70.62|72.89|70.89|72.62|70.62|0
1641846100000|2022-01-10 20:21:40|72.53|70.53|72.53|70.53|72.53|70.53|72.39|70.39|0
1641846110000|2022-01-10 20:21:50|71.81|69.81|71.18|69.18|71.81|69.81|71.18|69.18|0
1641846120000|2022-01-10 20:22:00|71.09|69.09|71.18|69.18|71.27|69.27|71.09|69.09|0
1641846130000|2022-01-10 20:22:10|71.27|69.27|71|69|71.45|69.45|71|69|0
1641846140000|2022-01-10 20:22:20|71.09|69.09|71.27|69.27|71.27|69.27|71|69|0
1641846150000|2022-01-10 20:22:30|71.63|69.63|71.63|69.63|71.63|69.63|71.45|69.45|0
1641846160000|2022-01-10 20:22:40|71.81|69.81|71.63|69.63|71.81|69.81|71.63|69.63|0
1641846170000|2022-01-10 20:22:50|71.18|69.18|71|69|71.18|69.18|71|69|0
1641846180000|2022-01-10 20:23:00|70.92|68.92|70.92|68.92|71|69|70.92|68.92|0
1641846190000|2022-01-10 20:23:10|71.18|69.18|71.54|69.54|71.54|69.54|71.18|69.18|0
1641846200000|2022-01-10 20:23:20|71.72|69.72|71.81|69.81|71.81|69.81|71.72|69.72|0
1641846210000|2022-01-10 20:23:30|71.72|69.72|71.9|69.9|71.9|69.9|71.72|69.72|0
1641846220000|2022-01-10 20:23:40|72.08|70.08|71.9|69.9|72.17|70.17|71.9|69.9|0
1641846230000|2022-01-10 20:23:50|71.99|69.99|71.9|69.9|71.99|69.99|71.9|69.9|0
1641846240000|2022-01-10 20:24:00|71.99|69.99|71.9|69.9|72.08|70.08|71.9|69.9|0
1641846250000|2022-01-10 20:24:10|72.17|70.17|72.26|70.26|72.35|70.35|72.17|70.17|0
1641846260000|2022-01-10 20:24:20|72.17|70.17|72.26|70.26|72.26|70.26|72.08|70.08|0
1641846270000|2022-01-10 20:24:30|72.35|70.35|72.62|70.62|72.62|70.62|72.35|70.35|0
1641846280000|2022-01-10 20:24:40|72.44|70.44|72.62|70.62|72.62|70.62|72.44|70.44|0
1641846290000|2022-01-10 20:24:50|72.8|70.8|72.71|70.71|72.8|70.8|72.53|70.53|0
1641846300000|2022-01-10 20:25:00|72.53|70.53|72.44|70.44|72.62|70.62|72.44|70.44|0
1641846310000|2022-01-10 20:25:10|72.53|70.53|72.53|70.53|72.8|70.8|72.53|70.53|0
1641846320000|2022-01-10 20:25:20|72.26|70.26|72.35|70.35|72.35|70.35|72.17|70.17|0
1641846330000|2022-01-10 20:25:30|72.44|70.44|72.35|70.35|72.53|70.53|72.35|70.35|0
1641846340000|2022-01-10 20:25:40|72.44|70.44|72.44|70.44|72.53|70.53|72.44|70.44|0
1641846350000|2022-01-10 20:25:50|72.71|70.71|73.07|71.07|73.07|71.07|72.71|70.71|0
1641846360000|2022-01-10 20:26:00|73.16|71.16|73.16|71.16|73.34|71.34|73.16|71.16|0
1641846370000|2022-01-10 20:26:10|73.25|71.25|73.62|71.62|73.62|71.62|73.25|71.25|0
1641846380000|2022-01-10 20:26:20|73.71|71.71|73.62|71.62|73.71|71.71|73.62|71.62|0
1641846390000|2022-01-10 20:26:30|73.53|71.53|73.53|71.53|73.62|71.62|73.53|71.53|0
1641846400000|2022-01-10 20:26:40|73.44|71.44|73.34|71.34|73.44|71.44|73.25|71.25|0
1641846410000|2022-01-10 20:26:50|73.44|71.44|73.62|71.62|73.62|71.62|73.34|71.34|0
1641846420000|2022-01-10 20:27:00|73.71|71.71|73.62|71.62|73.71|71.71|73.53|71.53|0
1641846430000|2022-01-10 20:27:10|73.53|71.53|73.44|71.44|73.53|71.53|73.44|71.44|0
1641846440000|2022-01-10 20:27:20|73.53|71.53|73.62|71.62|73.66|71.66|73.53|71.53|0
1641846450000|2022-01-10 20:27:30|73.44|71.44|73.44|71.44|73.44|71.44|73.34|71.34|0
1641846460000|2022-01-10 20:27:40|73.34|71.34|73.34|71.34|73.34|71.34|73.25|71.25|0
1641846470000|2022-01-10 20:27:50|73.25|71.25|73.16|71.16|73.25|71.25|73.16|71.16|0
1641846480000|2022-01-10 20:28:00|73.25|71.25|73.07|71.07|73.34|71.34|73.07|71.07|0
1641846490000|2022-01-10 20:28:10|72.98|70.98|73.16|71.16|73.16|71.16|72.98|70.98|0
1641846500000|2022-01-10 20:28:20|73.25|71.25|72.98|70.98|73.25|71.25|72.98|70.98|0
1641846510000|2022-01-10 20:28:30|72.8|70.8|72.62|70.62|72.89|70.89|72.62|70.62|0
1641846520000|2022-01-10 20:28:40|72.8|70.8|73.25|71.25|73.25|71.25|72.8|70.8|0
1641846530000|2022-01-10 20:28:50|73.16|71.16|73.2|71.2|73.2|71.2|73.16|71.16|0
1641846540000|2022-01-10 20:29:00|73.16|71.16|73.07|71.07|73.16|71.16|73.07|71.07|0
1641846550000|2022-01-10 20:29:10|72.98|70.98|73.07|71.07|73.16|71.16|72.98|70.98|0
1641846560000|2022-01-10 20:29:20|73.16|71.16|73.25|71.25|73.3|71.3|73.16|71.16|0
1641846570000|2022-01-10 20:29:30|73.16|71.16|73.16|71.16|73.16|71.16|73.07|71.07|0
1641846580000|2022-01-10 20:29:40|73.07|71.07|73.34|71.34|73.34|71.34|73.07|71.07|0
1641846590000|2022-01-10 20:29:50|73.43|71.43|73.07|71.07|73.62|71.62|73.07|71.07|0
1641846600000|2022-01-10 20:30:00|72.89|70.89|72.62|70.62|72.89|70.89|72.53|70.53|0
1641846610000|2022-01-10 20:30:10|72.44|70.44|72.25|70.25|72.44|70.44|72.25|70.25|0
1641846620000|2022-01-10 20:30:20|72.71|70.71|72.25|70.25|72.71|70.71|72.25|70.25|0
1641846630000|2022-01-10 20:30:30|72.07|70.07|72.53|70.53|72.53|70.53|72.07|70.07|0
1641846640000|2022-01-10 20:30:40|72.62|70.62|72.62|70.62|72.8|70.8|72.62|70.62|0
1641846650000|2022-01-10 20:30:50|72.43|70.43|71.98|69.98|72.43|70.43|71.98|69.98|0
1641846660000|2022-01-10 20:31:00|71.89|69.89|71.62|69.62|71.89|69.89|71.62|69.62|0
1641846670000|2022-01-10 20:31:10|71.89|69.89|71.54|69.54|71.89|69.89|71.54|69.54|0
1641846680000|2022-01-10 20:31:20|71.45|69.45|72.16|70.16|72.16|70.16|71.45|69.45|0
1641846690000|2022-01-10 20:31:30|72.12|70.12|71.54|69.54|72.12|70.12|71.54|69.54|0
1641846700000|2022-01-10 20:31:40|71.8|69.8|71.89|69.89|71.89|69.89|71.8|69.8|0
1641846710000|2022-01-10 20:31:50|72.07|70.07|72.62|70.62|72.71|70.71|72.07|70.07|0
1641846720000|2022-01-10 20:32:00|72.8|70.8|72.89|70.89|72.89|70.89|72.8|70.8|0
1641846730000|2022-01-10 20:32:10|73.43|71.43|73.61|71.61|73.62|71.62|73.43|71.43|0
1641846740000|2022-01-10 20:32:20|74.16|72.16|74.16|72.16|74.26|72.26|74.16|72.16|0
1641846750000|2022-01-10 20:32:30|74.26|72.26|74.26|72.26|74.26|72.26|74.26|72.26|0
1641846760000|2022-01-10 20:32:40|74.35|72.35|74.72|72.72|74.72|72.72|74.35|72.35|0
1641846770000|2022-01-10 20:32:50|74.81|72.81|74.9|72.9|74.9|72.9|74.62|72.62|0
1641846780000|2022-01-10 20:33:00|74.72|72.72|74.81|72.81|74.99|72.99|74.72|72.72|0
1641846790000|2022-01-10 20:33:10|74.72|72.72|74.62|72.62|74.72|72.72|74.35|72.35|0
1641846800000|2022-01-10 20:33:20|74.35|72.35|74.16|72.16|74.35|72.35|74.16|72.16|0
1641846810000|2022-01-10 20:33:30|73.8|71.8|74.07|72.07|74.07|72.07|73.8|71.8|0
1641846820000|2022-01-10 20:33:40|74.26|72.26|74.16|72.16|74.26|72.26|74.07|72.07|0
1641846830000|2022-01-10 20:33:50|74.07|72.07|74.16|72.16|74.16|72.16|74.07|72.07|0
1641846840000|2022-01-10 20:34:00|73.98|71.98|74.35|72.35|74.35|72.35|73.98|71.98|0
1641846850000|2022-01-10 20:34:10|74.44|72.44|74.44|72.44|74.53|72.53|74.35|72.35|0
1641846860000|2022-01-10 20:34:20|74.35|72.35|74.44|72.44|74.44|72.44|74.35|72.35|0
1641846870000|2022-01-10 20:34:30|74.53|72.53|74.25|72.25|74.53|72.53|74.16|72.16|0
1641846880000|2022-01-10 20:34:40|74.35|72.35|74.35|72.35|74.35|72.35|74.3|72.3|0
1641846890000|2022-01-10 20:34:50|74.44|72.44|74.81|72.81|74.81|72.81|74.44|72.44|0
1641846900000|2022-01-10 20:35:00|74.99|72.99|74.99|72.99|75.08|73.08|74.99|72.99|0
1641846910000|2022-01-10 20:35:10|75.08|73.08|74.9|72.9|75.08|73.08|74.9|72.9|0
1641846920000|2022-01-10 20:35:20|75.08|73.08|75.27|73.27|75.27|73.27|75.08|73.08|0
1641846930000|2022-01-10 20:35:30|75.46|73.46|75.46|73.46|75.46|73.46|75.36|73.36|0
1641846940000|2022-01-10 20:35:40|75.36|73.36|75.5|73.5|75.5|73.5|75.36|73.36|0
1641846950000|2022-01-10 20:35:50|75.73|73.73|75.92|73.92|75.92|73.92|75.73|73.73|0
1641846960000|2022-01-10 20:36:00|75.83|73.83|75.55|73.55|75.83|73.83|75.55|73.55|0
1641846970000|2022-01-10 20:36:10|75.22|73.22|75.18|73.18|75.36|73.36|75.18|73.18|0
1641846980000|2022-01-10 20:36:20|75.08|73.08|75.08|73.08|75.08|73.08|75.08|73.08|0
1641846990000|2022-01-10 20:36:30|74.81|72.81|74.81|72.81|74.81|72.81|74.71|72.71|0
1641847000000|2022-01-10 20:36:40|74.71|72.71|74.44|72.44|74.71|72.71|74.44|72.44|0
1641847010000|2022-01-10 20:36:50|74.53|72.53|73.98|71.98|74.62|72.62|73.98|71.98|0
1641847020000|2022-01-10 20:37:00|74.07|72.07|73.79|71.79|74.25|72.25|73.79|71.79|0
1641847030000|2022-01-10 20:37:10|73.98|71.98|73.61|71.61|73.98|71.98|73.61|71.61|0
1641847040000|2022-01-10 20:37:20|73.52|71.52|73.61|71.61|73.61|71.61|73.52|71.52|0
1641847050000|2022-01-10 20:37:30|73.52|71.52|74.07|72.07|74.07|72.07|73.52|71.52|0
1641847060000|2022-01-10 20:37:40|74.39|72.39|74.25|72.25|74.53|72.53|74.25|72.25|0
1641847070000|2022-01-10 20:37:50|74.16|72.16|74.48|72.48|74.53|72.53|74.16|72.16|0
1641847080000|2022-01-10 20:38:00|74.71|72.71|74.9|72.9|74.9|72.9|74.71|72.71|0
1641847090000|2022-01-10 20:38:10|74.99|72.99|75.27|73.27|75.27|73.27|74.9|72.9|0
1641847100000|2022-01-10 20:38:20|75.08|73.08|74.99|72.99|75.27|73.27|74.99|72.99|0
1641847110000|2022-01-10 20:38:30|75.08|73.08|74.99|72.99|75.08|73.08|74.99|72.99|0
1641847120000|2022-01-10 20:38:40|75.08|73.08|75.18|73.18|75.27|73.27|75.08|73.08|0
1641847130000|2022-01-10 20:38:50|75.27|73.27|75.27|73.27|75.27|73.27|75.27|73.27|0
1641847140000|2022-01-10 20:39:00|75.45|73.45|75.27|73.27|75.55|73.55|75.27|73.27|0
1641847150000|2022-01-10 20:39:10|75.45|73.45|75.55|73.55|75.55|73.55|75.45|73.45|0
1641847160000|2022-01-10 20:39:20|75.64|73.64|75.55|73.55|75.64|73.64|75.45|73.45|0
1641847170000|2022-01-10 20:39:30|75.45|73.45|75.17|73.17|75.45|73.45|75.17|73.17|0
1641847180000|2022-01-10 20:39:40|75.27|73.27|74.9|72.9|75.27|73.27|74.9|72.9|0
1641847190000|2022-01-10 20:39:50|74.62|72.62|74.44|72.44|74.62|72.62|74.44|72.44|0
1641847200000|2022-01-10 20:40:00|74.8|72.8|75.45|73.45|75.45|73.45|74.8|72.8|0
1641847210000|2022-01-10 20:40:10|75.36|73.36|75.92|73.92|75.92|73.92|75.36|73.36|0
1641847220000|2022-01-10 20:40:20|75.83|73.83|75.36|73.36|75.83|73.83|75.36|73.36|0
1641847230000|2022-01-10 20:40:30|75.27|73.27|75.55|73.55|75.55|73.55|75.27|73.27|0
1641847240000|2022-01-10 20:40:40|75.64|73.64|75.82|73.82|75.82|73.82|75.64|73.64|0
1641847250000|2022-01-10 20:40:50|75.73|73.73|75.45|73.45|75.73|73.73|75.45|73.45|0
1641847260000|2022-01-10 20:41:00|75.64|73.64|75.73|73.73|75.73|73.73|75.64|73.64|0
1641847270000|2022-01-10 20:41:10|75.82|73.82|75.92|73.92|75.92|73.92|75.82|73.82|0
1641847280000|2022-01-10 20:41:20|76.48|74.48|76.85|74.85|76.85|74.85|76.48|74.48|0
1641847290000|2022-01-10 20:41:30|76.76|74.76|77.14|75.14|77.14|75.14|76.76|74.76|0
1641847300000|2022-01-10 20:41:40|77.61|75.61|76.48|74.48|77.61|75.61|76.29|74.29|0
1641847310000|2022-01-10 20:41:50|76.29|74.29|75.64|73.64|76.38|74.38|75.64|73.64|0
1641847320000|2022-01-10 20:42:00|75.36|73.36|75.54|73.54|75.92|73.92|75.36|73.36|0
1641847330000|2022-01-10 20:42:10|75.17|73.17|74.99|72.99|75.36|73.36|74.99|72.99|0
1641847340000|2022-01-10 20:42:20|75.27|73.27|74.34|72.34|75.27|73.27|74.34|72.34|0
1641847350000|2022-01-10 20:42:30|74.25|72.25|74.25|72.25|74.34|72.34|74.07|72.07|0
1641847360000|2022-01-10 20:42:40|74.16|72.16|74.07|72.07|74.16|72.16|74.07|72.07|0
1641847370000|2022-01-10 20:42:50|73.97|71.97|74.29|72.29|74.29|72.29|73.97|71.97|0
1641847380000|2022-01-10 20:43:00|74.43|72.43|74.34|72.34|74.43|72.43|74.34|72.34|0
1641847390000|2022-01-10 20:43:10|74.25|72.25|73.52|71.52|74.25|72.25|73.52|71.52|0
1641847400000|2022-01-10 20:43:20|73.79|71.79|73.88|71.88|73.88|71.88|73.61|71.61|0
1641847410000|2022-01-10 20:43:30|74.07|72.07|74.07|72.07|74.16|72.16|74.07|72.07|0
1641847420000|2022-01-10 20:43:40|73.79|71.79|73.7|71.7|73.88|71.88|73.7|71.7|0
1641847430000|2022-01-10 20:43:50|73.88|71.88|73.79|71.79|73.88|71.88|73.79|71.79|0
1641847440000|2022-01-10 20:44:00|73.88|71.88|73.7|71.7|73.88|71.88|73.7|71.7|0
1641847450000|2022-01-10 20:44:10|73.61|71.61|74.53|72.53|74.53|72.53|73.61|71.61|0
1641847460000|2022-01-10 20:44:20|74.89|72.89|74.99|72.99|74.99|72.99|74.89|72.89|0
1641847470000|2022-01-10 20:44:30|75.08|73.08|75.45|73.45|75.54|73.54|75.08|73.08|0
1641847480000|2022-01-10 20:44:40|75.17|73.17|74.99|72.99|75.36|73.36|74.99|72.99|0
1641847490000|2022-01-10 20:44:50|75.08|73.08|75.08|73.08|75.17|73.17|74.99|72.99|0
1641847500000|2022-01-10 20:45:00|74.8|72.8|75.92|73.92|75.92|73.92|74.8|72.8|0
1641847510000|2022-01-10 20:45:10|76.38|74.38|76.76|74.76|76.76|74.76|76.29|74.29|0
1641847520000|2022-01-10 20:45:20|76.85|74.85|76.95|74.95|76.95|74.95|76.71|74.71|0
1641847530000|2022-01-10 20:45:30|76.57|74.57|76.66|74.66|76.76|74.76|76.57|74.57|0
1641847540000|2022-01-10 20:45:40|76.76|74.76|77.04|75.04|77.04|75.04|76.76|74.76|0
1641847550000|2022-01-10 20:45:50|76.95|74.95|76.99|74.99|77.13|75.13|76.95|74.95|0
1641847560000|2022-01-10 20:46:00|76.95|74.95|77.23|75.23|77.23|75.23|76.76|74.76|0
1641847570000|2022-01-10 20:46:10|77.61|75.61|77.61|75.61|77.7|75.7|77.61|75.61|0
1641847580000|2022-01-10 20:46:20|77.8|75.8|77.7|75.7|77.8|75.8|77.7|75.7|0
1641847590000|2022-01-10 20:46:30|77.8|75.8|77.04|75.04|77.8|75.8|77.04|75.04|0
1641847600000|2022-01-10 20:46:40|76.85|74.85|76.76|74.76|76.85|74.85|76.57|74.57|0
1641847610000|2022-01-10 20:46:50|76.66|74.66|77.13|75.13|77.13|75.13|76.48|74.48|0
1641847620000|2022-01-10 20:47:00|76.85|74.85|77.32|75.32|77.32|75.32|76.85|74.85|0
1641847630000|2022-01-10 20:47:10|77.04|75.04|77.32|75.32|77.32|75.32|77.04|75.04|0
1641847640000|2022-01-10 20:47:20|77.51|75.51|77.51|75.51|77.51|75.51|77.46|75.46|0
1641847650000|2022-01-10 20:47:30|77.61|75.61|77.99|75.99|77.99|75.99|77.61|75.61|0
1641847660000|2022-01-10 20:47:40|78.08|76.08|78.46|76.46|78.46|76.46|78.08|76.08|0
1641847670000|2022-01-10 20:47:50|78.27|76.27|77.89|75.89|78.27|76.27|77.89|75.89|0
1641847680000|2022-01-10 20:48:00|78.18|76.18|76.19|74.19|78.18|76.18|76.19|74.19|0
1641847690000|2022-01-10 20:48:10|76.33|74.33|75.82|73.82|76.33|74.33|75.82|73.82|0
1641847700000|2022-01-10 20:48:20|76.94|74.94|76.85|74.85|76.94|74.94|76.57|74.57|0
1641847710000|2022-01-10 20:48:30|76.76|74.76|76.19|74.19|76.76|74.76|76.19|74.19|0
1641847720000|2022-01-10 20:48:40|75.91|73.91|76.66|74.66|76.66|74.66|75.91|73.91|0
1641847730000|2022-01-10 20:48:50|76.57|74.57|76.38|74.38|76.57|74.57|76.38|74.38|0
1641847740000|2022-01-10 20:49:00|76.47|74.47|76.66|74.66|76.76|74.76|76.47|74.47|0
1641847750000|2022-01-10 20:49:10|76.47|74.47|75.91|73.91|76.66|74.66|75.91|73.91|0
1641847760000|2022-01-10 20:49:20|76.38|74.38|76.85|74.85|76.85|74.85|76.38|74.38|0
1641847770000|2022-01-10 20:49:30|77.04|75.04|76.66|74.66|77.04|75.04|76.66|74.66|0
1641847780000|2022-01-10 20:49:40|76.94|74.94|76.94|74.94|77.04|75.04|76.8|74.8|0
1641847790000|2022-01-10 20:49:50|76.89|74.89|77.42|75.42|77.42|75.42|76.76|74.76|0
1641847800000|2022-01-10 20:50:00|76.85|74.85|76.94|74.94|77.13|75.13|76.85|74.85|0
1641847810000|2022-01-10 20:50:10|76.85|74.85|77.23|75.23|77.32|75.32|76.85|74.85|0
1641847820000|2022-01-10 20:50:20|77.7|75.7|77.79|75.79|77.98|75.98|77.7|75.7|0
1641847830000|2022-01-10 20:50:30|77.98|75.98|78.03|76.03|78.03|76.03|77.93|75.93|0
1641847840000|2022-01-10 20:50:40|78.41|76.41|78.94|76.94|78.94|76.94|78.41|76.41|0
1641847850000|2022-01-10 20:50:50|79.13|77.13|78.65|76.65|79.13|77.13|78.46|76.46|0
1641847860000|2022-01-10 20:51:00|78.79|76.79|78.65|76.65|78.94|76.94|78.65|76.65|0
1641847870000|2022-01-10 20:51:10|78.75|76.75|78.94|76.94|78.94|76.94|78.56|76.56|0
1641847880000|2022-01-10 20:51:20|79.03|77.03|78.94|76.94|79.03|77.03|78.94|76.94|0
1641847890000|2022-01-10 20:51:30|79.13|77.13|78.46|76.46|79.13|77.13|78.46|76.46|0
1641847900000|2022-01-10 20:51:40|78.36|76.36|78.17|76.17|78.55|76.55|78.17|76.17|0
1641847910000|2022-01-10 20:51:50|78.08|76.08|78.46|76.46|78.55|76.55|78.08|76.08|0
1641847920000|2022-01-10 20:52:00|78.36|76.36|78.36|76.36|78.36|76.36|78.36|76.36|0
1641847930000|2022-01-10 20:52:10|78.08|76.08|77.98|75.98|78.08|76.08|77.98|75.98|0
1641847940000|2022-01-10 20:52:20|78.17|76.17|78.17|76.17|78.17|76.17|78.17|76.17|0
1641847950000|2022-01-10 20:52:30|78.08|76.08|78.65|76.65|78.65|76.65|78.08|76.08|0
1641847960000|2022-01-10 20:52:40|78.75|76.75|78.75|76.75|78.75|76.75|78.65|76.65|0
1641847970000|2022-01-10 20:52:50|79.03|77.03|78.94|76.94|79.03|77.03|78.94|76.94|0
1641847980000|2022-01-10 20:53:00|78.98|76.98|79.22|77.22|79.22|77.22|78.94|76.94|0
1641847990000|2022-01-10 20:53:10|79.13|77.13|79.13|77.13|79.13|77.13|78.94|76.94|0
1641848000000|2022-01-10 20:53:20|78.46|76.46|78.46|76.46|78.46|76.46|78.36|76.36|0
1641848010000|2022-01-10 20:53:30|78.74|76.74|79.03|77.03|79.03|77.03|78.74|76.74|0
1641848020000|2022-01-10 20:53:40|78.94|76.94|78.65|76.65|78.94|76.94|78.65|76.65|0
1641848030000|2022-01-10 20:53:50|78.36|76.36|78.36|76.36|78.36|76.36|78.27|76.27|0
1641848040000|2022-01-10 20:54:00|78.74|76.74|78.84|76.84|78.94|76.94|78.55|76.55|0
1641848050000|2022-01-10 20:54:10|78.94|76.94|79.22|77.22|79.22|77.22|78.94|76.94|0
1641848060000|2022-01-10 20:54:20|79.32|77.32|79.42|77.42|79.42|77.42|79.22|77.22|0
1641848070000|2022-01-10 20:54:30|79.61|77.61|79.56|77.56|79.61|77.61|79.51|77.51|0
1641848080000|2022-01-10 20:54:40|79.61|77.61|79.7|77.7|79.99|77.99|79.61|77.61|0
1641848090000|2022-01-10 20:54:50|80.19|78.19|79.42|77.42|80.19|78.19|79.42|77.42|0
1641848100000|2022-01-10 20:55:00|79.22|77.22|79.8|77.8|79.8|77.8|79.22|77.22|0
1641848110000|2022-01-10 20:55:10|80.38|78.38|81.06|79.06|81.16|79.16|80.38|78.38|0
1641848120000|2022-01-10 20:55:20|80.97|78.97|80.67|78.67|80.97|78.97|80.67|78.67|0
1641848130000|2022-01-10 20:55:30|81.16|79.16|81.45|79.45|81.45|79.45|81.06|79.06|0
1641848140000|2022-01-10 20:55:40|81.36|79.36|81.36|79.36|81.36|79.36|81.26|79.26|0
1641848150000|2022-01-10 20:55:50|81.45|79.45|81.45|79.45|81.55|79.55|81.45|79.45|0
1641848160000|2022-01-10 20:56:00|81.55|79.55|80.87|78.87|81.55|79.55|80.77|78.77|0
1641848170000|2022-01-10 20:56:10|80.67|78.67|80.87|78.87|81.06|79.06|80.67|78.67|0
1641848180000|2022-01-10 20:56:20|81.36|79.36|81.26|79.26|81.36|79.36|81.06|79.06|0
1641848190000|2022-01-10 20:56:30|81.35|79.35|81.06|79.06|81.35|79.35|81.06|79.06|0
1641848200000|2022-01-10 20:56:40|81.26|79.26|81.16|79.16|81.26|79.26|81.06|79.06|0
1641848210000|2022-01-10 20:56:50|81.06|79.06|81.06|79.06|81.16|79.16|81.06|79.06|0
1641848220000|2022-01-10 20:57:00|80.96|78.96|80.96|78.96|80.96|78.96|80.77|78.77|0
1641848230000|2022-01-10 20:57:10|81.06|79.06|81.65|79.65|81.65|79.65|81.06|79.06|0
1641848240000|2022-01-10 20:57:20|81.55|79.55|81.65|79.65|81.65|79.65|81.55|79.55|0
1641848250000|2022-01-10 20:57:30|81.84|79.84|81.55|79.55|81.94|79.94|81.55|79.55|0
1641848260000|2022-01-10 20:57:40|81.26|79.26|81.55|79.55|81.55|79.55|81.26|79.26|0
1641848270000|2022-01-10 20:57:50|81.75|79.75|81.65|79.65|81.75|79.75|81.45|79.45|0
1641848280000|2022-01-10 20:58:00|81.55|79.55|82.14|80.14|82.14|80.14|81.55|79.55|0
1641848290000|2022-01-10 20:58:10|82.04|80.04|82.34|80.34|82.34|80.34|82.04|80.04|0
1641848300000|2022-01-10 20:58:20|82.53|80.53|82.34|80.34|82.53|80.53|82.24|80.24|0
1641848310000|2022-01-10 20:58:30|82.43|80.43|82.53|80.53|82.63|80.63|82.43|80.43|0
1641848320000|2022-01-10 20:58:40|82.63|80.63|82.73|80.73|82.73|80.73|82.63|80.63|0
1641848330000|2022-01-10 20:58:50|82.83|80.83|82.83|80.83|82.83|80.83|82.83|80.83|0
1641848340000|2022-01-10 20:59:00|82.73|80.73|83.13|81.13|83.13|81.13|82.63|80.63|0
1641848350000|2022-01-10 20:59:10|83.33|81.33|83.13|81.13|83.62|81.62|83.13|81.13|0
1641848360000|2022-01-10 20:59:20|83.52|81.52|84.02|82.02|84.02|82.02|83.52|81.52|0
1641848370000|2022-01-10 20:59:30|84.22|82.22|84.22|82.22|84.22|82.22|84.02|82.02|0
1641848380000|2022-01-10 20:59:40|84.32|82.32|84.72|82.72|84.72|82.72|84.32|82.32|0
1641848390000|2022-01-10 20:59:50|84.62|82.62|83.42|81.42|84.62|82.62|83.42|81.42|0
1641848400000|2022-01-10 21:00:00|83.03|81.03|83.72|81.72|83.72|81.72|83.03|81.03|0
1641848410000|2022-01-10 21:00:10|83.92|81.92|84.02|82.02|84.02|82.02|83.92|81.92|0
1641848420000|2022-01-10 21:00:20|84.12|82.12|84.32|82.32|84.42|82.42|84.12|82.12|0
1641848430000|2022-01-10 21:00:30|84.22|82.22|84.12|82.12|84.22|82.22|84.12|82.12|0
1641848440000|2022-01-10 21:00:40|83.92|81.92|83.42|81.42|83.92|81.92|83.42|81.42|0
1641848450000|2022-01-10 21:00:50|83.32|81.32|83.72|81.72|83.72|81.72|83.32|81.32|0
1641848460000|2022-01-10 21:01:00|83.82|81.82|83.82|81.82|83.82|81.82|83.62|81.62|0
1641848470000|2022-01-10 21:01:10|83.92|81.92|83.52|81.52|83.92|81.92|83.52|81.52|0
1641848480000|2022-01-10 21:01:20|83.32|81.32|83.52|81.52|83.52|81.52|83.32|81.32|0
1641848490000|2022-01-10 21:01:30|83.82|81.82|83.92|81.92|83.92|81.92|83.72|81.72|0
1641848500000|2022-01-10 21:01:40|84.02|82.02|88.59|86.59|88.59|86.59|84.02|82.02|0
1641848510000|2022-01-10 21:01:50|88.49|86.49|88.59|86.59|88.59|86.59|88.49|86.49|0
1641848520000|2022-01-10 21:02:00|88.69|86.69|88.28|86.28|88.69|86.69|88.28|86.28|0
1641848530000|2022-01-10 21:02:10|83.76|81.76|82.22|80.22|83.76|81.76|82.12|80.12|0
1641848540000|2022-01-10 21:02:20|82.62|80.62|81.65|79.65|82.62|80.62|81.65|79.65|0
1641848550000|2022-01-10 21:02:30|81.55|79.55|81.55|79.55|81.65|79.65|81.55|79.55|0
1641848560000|2022-01-10 21:02:40|81.75|79.75|81.75|79.75|81.95|79.95|81.75|79.75|0
1641848570000|2022-01-10 21:02:50|81.65|79.65|81.45|79.45|81.65|79.65|81.45|79.45|0
1641848580000|2022-01-10 21:03:00|81.26|79.26|81.65|79.65|81.65|79.65|81.26|79.26|0
1641848590000|2022-01-10 21:03:10|81.75|79.75|81.65|79.65|81.95|79.95|81.65|79.65|0
1641848600000|2022-01-10 21:03:20|82.15|80.15|82.05|80.05|82.15|80.15|82.05|80.05|0
1641848610000|2022-01-10 21:03:30|82.15|80.15|82.25|80.25|82.25|80.25|82.05|80.05|0
1641848620000|2022-01-10 21:03:40|82.15|80.15|82.05|80.05|82.15|80.15|82.05|80.05|0
1641848630000|2022-01-10 21:03:50|82.15|80.15|82.05|80.05|82.15|80.15|82.05|80.05|0
1641848640000|2022-01-10 21:04:00|81.95|79.95|81.95|79.95|81.95|79.95|81.85|79.85|0
1641848650000|2022-01-10 21:04:10|82.05|80.05|81.95|79.95|82.05|80.05|81.95|79.95|0
1641848660000|2022-01-10 21:04:20|81.85|79.85|81.85|79.85|81.85|79.85|81.85|79.85|0
1641848670000|2022-01-10 21:04:30|81.95|79.95|81.75|79.75|82.05|80.05|81.75|79.75|0
1641848680000|2022-01-10 21:04:40|81.65|79.65|81.65|79.65|81.65|79.65|81.65|79.65|0
1641848690000|2022-01-10 21:04:50|81.55|79.55|81.35|79.35|81.55|79.55|81.35|79.35|0
1641848700000|2022-01-10 21:05:00|81.45|79.45|81.35|79.35|81.45|79.45|81.35|79.35|0
1641848710000|2022-01-10 21:05:10|81.45|79.45|81.25|79.25|81.45|79.45|81.25|79.25|0
1641848720000|2022-01-10 21:05:20|81.35|79.35|81.35|79.35|81.45|79.45|81.35|79.35|0
1641848730000|2022-01-10 21:05:30|81.45|79.45|81.55|79.55|81.55|79.55|81.35|79.35|0
1641848740000|2022-01-10 21:05:40|81.35|79.35|81.35|79.35|81.45|79.45|81.35|79.35|0
1641848750000|2022-01-10 21:05:50|81.4|79.4|81.35|79.35|81.4|79.4|81.25|79.25|0
1641848760000|2022-01-10 21:06:00|81.25|79.25|81.25|79.25|81.25|79.25|81.25|79.25|0
1641848770000|2022-01-10 21:06:10|81.45|79.45|81.55|79.55|81.55|79.55|81.35|79.35|0
1641848780000|2022-01-10 21:06:20|81.65|79.65|81.55|79.55|81.65|79.65|81.55|79.55|0
1641848790000|2022-01-10 21:06:30|81.6|79.6|81.75|79.75|81.75|79.75|81.6|79.6|0
1641848800000|2022-01-10 21:06:40|81.65|79.65|81.85|79.85|81.85|79.85|81.65|79.65|0
1641848820000|2022-01-10 21:07:00|81.75|79.75|81.85|79.85|81.85|79.85|81.75|79.75|0
1641848830000|2022-01-10 21:07:10|81.75|79.75|81.85|79.85|81.85|79.85|81.75|79.75|0
1641848840000|2022-01-10 21:07:20|81.75|79.75|81.75|79.75|81.75|79.75|81.75|79.75|0
1641848850000|2022-01-10 21:07:30|81.85|79.85|81.75|79.75|81.85|79.85|81.75|79.75|0
1641848860000|2022-01-10 21:07:40|81.65|79.65|81.65|79.65|81.65|79.65|81.65|79.65|0
1641848870000|2022-01-10 21:07:50|81.45|79.45|81.45|79.45|81.55|79.55|81.45|79.45|0
1641848880000|2022-01-10 21:08:00|81.55|79.55|81.75|79.75|81.75|79.75|81.55|79.55|0
1641848900000|2022-01-10 21:08:20|81.85|79.85|81.95|79.95|81.95|79.95|81.75|79.75|0
1641848910000|2022-01-10 21:08:30|82.05|80.05|82.05|80.05|82.15|80.15|82.05|80.05|0
1641848920000|2022-01-10 21:08:40|81.95|79.95|82.05|80.05|82.05|80.05|81.95|79.95|0
1641848930000|2022-01-10 21:08:50|81.95|79.95|81.65|79.65|81.95|79.95|81.65|79.65|0
1641848940000|2022-01-10 21:09:00|81.75|79.75|81.65|79.65|81.75|79.75|81.65|79.65|0
1641848960000|2022-01-10 21:09:20|81.75|79.75|81.75|79.75|81.75|79.75|81.75|79.75|0
1641848970000|2022-01-10 21:09:30|81.65|79.65|81.85|79.85|81.85|79.85|81.65|79.65|0
1641848980000|2022-01-10 21:09:40|81.95|79.95|81.95|79.95|81.95|79.95|81.95|79.95|0
1641848990000|2022-01-10 21:09:50|81.75|79.75|81.75|79.75|81.75|79.75|81.75|79.75|0
1641849000000|2022-01-10 21:10:00|81.65|79.65|81.55|79.55|81.65|79.65|81.55|79.55|0
1641849020000|2022-01-10 21:10:20|81.45|79.45|81.65|79.65|81.65|79.65|81.45|79.45|0
1641849030000|2022-01-10 21:10:30|81.85|79.85|81.65|79.65|81.85|79.85|81.65|79.65|0
1641849040000|2022-01-10 21:10:40|81.55|79.55|81.55|79.55|81.55|79.55|81.55|79.55|0
1641849050000|2022-01-10 21:10:50|81.65|79.65|81.45|79.45|81.65|79.65|81.45|79.45|0
1641849060000|2022-01-10 21:11:00|81.5|79.5|81.45|79.45|81.5|79.5|81.45|79.45|0
1641849070000|2022-01-10 21:11:10|81.35|79.35|81.25|79.25|81.35|79.35|81.25|79.25|0
1641849080000|2022-01-10 21:11:20|81.3|79.3|81.35|79.35|81.35|79.35|81.3|79.3|0
1641849090000|2022-01-10 21:11:30|81.4|79.4|81.5|79.5|81.5|79.5|81.4|79.4|0
1641849100000|2022-01-10 21:11:40|81.45|79.45|81.55|79.55|81.55|79.55|81.45|79.45|0
1641849110000|2022-01-10 21:11:50|81.65|79.65|81.65|79.65|81.65|79.65|81.65|79.65|0
1641849120000|2022-01-10 21:12:00|81.75|79.75|81.45|79.45|81.75|79.75|81.45|79.45|0
1641849130000|2022-01-10 21:12:10|81.35|79.35|81.15|79.15|81.35|79.35|81.15|79.15|0
1641849140000|2022-01-10 21:12:20|81.45|79.45|81.35|79.35|81.45|79.45|81.35|79.35|0
1641849150000|2022-01-10 21:12:30|81.25|79.25|81.35|79.35|81.35|79.35|81.15|79.15|0
1641849160000|2022-01-10 21:12:40|81.45|79.45|81.45|79.45|81.45|79.45|81.45|79.45|0
1641849170000|2022-01-10 21:12:50|81.55|79.55|81.4|79.4|81.55|79.55|81.4|79.4|0
1641849180000|2022-01-10 21:13:00|81.35|79.35|81.35|79.35|81.35|79.35|81.35|79.35|0
1641849190000|2022-01-10 21:13:10|81.4|79.4|81.4|79.4|81.4|79.4|81.35|79.35|0
1641849200000|2022-01-10 21:13:20|81.35|79.35|81.35|79.35|81.35|79.35|81.35|79.35|0
1641849210000|2022-01-10 21:13:30|81.45|79.45|81.45|79.45|81.45|79.45|81.4|79.4|0
1641849220000|2022-01-10 21:13:40|81.4|79.4|81.25|79.25|81.45|79.45|81.25|79.25|0
1641849230000|2022-01-10 21:13:50|81.3|79.3|81.45|79.45|81.45|79.45|81.3|79.3|0
1641849240000|2022-01-10 21:14:00|81.55|79.55|81.45|79.45|81.55|79.55|81.45|79.45|0
1641849250000|2022-01-10 21:14:10|81.35|79.35|81.35|79.35|81.35|79.35|81.35|79.35|0
1641849260000|2022-01-10 21:14:20|81.25|79.25|81.15|79.15|81.25|79.25|81.15|79.15|0
1641849270000|2022-01-10 21:14:30|81.2|79.2|81.45|79.45|81.45|79.45|81.2|79.2|0
1641849280000|2022-01-10 21:14:40|81.35|79.35|81.4|79.4|81.45|79.45|81.35|79.35|0
1641849290000|2022-01-10 21:14:50|81.35|79.35|81.45|79.45|81.45|79.45|81.35|79.35|0
1641849300000|2022-01-10 21:15:00|81.35|79.35|81.35|79.35|81.35|79.35|81.35|79.35|0
1641849340000|2022-01-10 21:15:40|81.55|78.95|81.65|79.05|81.65|79.05|81.55|78.95|0
1641849360000|2022-01-10 21:16:00|81.6|79|81.6|79|81.6|79|81.6|79|0
1641849370000|2022-01-10 21:16:10|81.55|78.95|81.55|78.95|81.55|78.95|81.55|78.95|0
1641849380000|2022-01-10 21:16:20|81.65|79.05|81.65|79.05|81.65|79.05|81.65|79.05|0
1641849390000|2022-01-10 21:16:30|81.75|79.15|81.75|79.15|81.75|79.15|81.75|79.15|0
1641849400000|2022-01-10 21:16:40|81.65|79.05|81.65|79.05|81.65|79.05|81.65|79.05|0
1641849410000|2022-01-10 21:16:50|81.75|79.15|81.75|79.15|81.75|79.15|81.75|79.15|0
1641849420000|2022-01-10 21:17:00|81.84|79.24|81.84|79.24|81.84|79.24|81.84|79.24|0
1641849430000|2022-01-10 21:17:10|81.94|79.34|81.94|79.34|81.94|79.34|81.94|79.34|0
1641849440000|2022-01-10 21:17:20|82.04|79.44|81.94|79.34|82.04|79.44|81.94|79.34|0
1641849450000|2022-01-10 21:17:30|81.84|79.24|81.84|79.24|81.84|79.24|81.75|79.15|0
1641849470000|2022-01-10 21:17:50|81.74|79.14|81.74|79.14|81.74|79.14|81.74|79.14|0
1641849480000|2022-01-10 21:18:00|81.84|79.24|81.84|79.24|81.84|79.24|81.84|79.24|0
1641849500000|2022-01-10 21:18:20|81.74|79.14|81.84|79.24|81.84|79.24|81.74|79.14|0
1641849510000|2022-01-10 21:18:30|82.04|79.44|82.14|79.54|82.14|79.54|82.04|79.44|0
1641849520000|2022-01-10 21:18:40|82.24|79.64|82.24|79.64|82.24|79.64|82.24|79.64|0
1641849530000|2022-01-10 21:18:50|82.34|79.74|82.34|79.74|82.34|79.74|82.34|79.74|0
1641849540000|2022-01-10 21:19:00|82.29|79.69|82.34|79.74|82.34|79.74|82.29|79.69|0
1641849550000|2022-01-10 21:19:10|82.44|79.84|82.54|79.94|82.54|79.94|82.44|79.84|0
1641849560000|2022-01-10 21:19:20|82.49|79.89|82.44|79.84|82.54|79.94|82.44|79.84|0
1641849570000|2022-01-10 21:19:30|82.34|79.74|82.44|79.84|82.44|79.84|82.34|79.74|0
1641849580000|2022-01-10 21:19:40|82.34|79.74|82.44|79.84|82.44|79.84|82.34|79.74|0
1641849590000|2022-01-10 21:19:50|82.34|79.74|82.34|79.74|82.34|79.74|82.34|79.74|0
1641849610000|2022-01-10 21:20:10|82.44|79.84|82.44|79.84|82.44|79.84|82.34|79.74|0
1641849620000|2022-01-10 21:20:20|82.54|79.94|82.54|79.94|82.54|79.94|82.54|79.94|0
1641849640000|2022-01-10 21:20:40|82.64|80.04|82.64|80.04|82.64|80.04|82.64|80.04|0
1641849650000|2022-01-10 21:20:50|82.74|80.14|82.74|80.14|82.74|80.14|82.74|80.14|0
1641849660000|2022-01-10 21:21:00|82.79|80.19|82.84|80.24|82.84|80.24|82.74|80.14|0
1641849670000|2022-01-10 21:21:10|82.74|80.14|82.64|80.04|82.74|80.14|82.64|80.04|0
1641849690000|2022-01-10 21:21:30|82.74|80.14|82.64|80.04|82.74|80.14|82.64|80.04|0
1641849700000|2022-01-10 21:21:40|82.74|80.14|82.89|80.29|82.94|80.34|82.74|80.14|0
1641849710000|2022-01-10 21:21:50|82.94|80.34|82.84|80.24|82.94|80.34|82.84|80.24|0
1641849730000|2022-01-10 21:22:10|82.94|80.34|82.84|80.24|82.94|80.34|82.84|80.24|0
1641849750000|2022-01-10 21:22:30|82.94|80.34|82.94|80.34|82.94|80.34|82.94|80.34|0
1641849760000|2022-01-10 21:22:40|83.04|80.44|83.04|80.44|83.04|80.44|83.04|80.44|0
1641849770000|2022-01-10 21:22:50|82.94|80.34|82.94|80.34|82.94|80.34|82.94|80.34|0
1641849780000|2022-01-10 21:23:00|82.84|80.24|82.84|80.24|82.84|80.24|82.84|80.24|0
1641849790000|2022-01-10 21:23:10|82.74|80.14|82.74|80.14|82.74|80.14|82.74|80.14|0
1641849800000|2022-01-10 21:23:20|82.64|80.04|82.54|79.94|82.64|80.04|82.54|79.94|0
1641849810000|2022-01-10 21:23:30|82.58|79.98|82.58|79.98|82.58|79.98|82.58|79.98|0
1641849820000|2022-01-10 21:23:40|82.64|80.04|82.64|80.04|82.74|80.14|82.64|80.04|0
1641849830000|2022-01-10 21:23:50|82.84|80.24|82.64|80.04|82.84|80.24|82.64|80.04|0
1641849840000|2022-01-10 21:24:00|82.68|80.08|82.74|80.14|82.74|80.14|82.68|80.08|0
1641849860000|2022-01-10 21:24:20|82.84|80.24|82.94|80.34|82.94|80.34|82.78|80.18|0
1641849870000|2022-01-10 21:24:30|82.78|80.18|82.74|80.14|82.78|80.18|82.74|80.14|0
1641849900000|2022-01-10 21:25:00|82.64|80.04|82.64|80.04|82.64|80.04|82.64|80.04|0
1641849920000|2022-01-10 21:25:20|82.74|80.14|82.74|80.14|82.74|80.14|82.74|80.14|0
1641849930000|2022-01-10 21:25:30|82.78|80.18|82.78|80.18|82.78|80.18|82.78|80.18|0
1641849940000|2022-01-10 21:25:40|82.83|80.23|82.68|80.08|82.83|80.23|82.68|80.08|0
1641849950000|2022-01-10 21:25:50|82.73|80.13|82.63|80.03|82.73|80.13|82.63|80.03|0
1641849970000|2022-01-10 21:26:10|82.54|79.94|82.53|79.93|82.54|79.94|82.53|79.93|0
1641849980000|2022-01-10 21:26:20|82.63|80.03|82.63|80.03|82.63|80.03|82.63|80.03|0
1641849990000|2022-01-10 21:26:30|82.68|80.08|82.53|79.93|82.73|80.13|82.53|79.93|0
1641850010000|2022-01-10 21:26:50|82.63|80.03|82.63|80.03|82.63|80.03|82.63|80.03|0
1641850020000|2022-01-10 21:27:00|82.53|79.93|82.53|79.93|82.53|79.93|82.53|79.93|0
1641850030000|2022-01-10 21:27:10|82.43|79.83|82.43|79.83|82.43|79.83|82.43|79.83|0
1641850040000|2022-01-10 21:27:20|82.53|79.93|82.43|79.83|82.53|79.93|82.43|79.83|0
1641850070000|2022-01-10 21:27:50|82.38|79.78|82.33|79.73|82.43|79.83|82.33|79.73|0
1641850090000|2022-01-10 21:28:10|82.38|79.78|82.33|79.73|82.38|79.78|82.33|79.73|0
1641850150000|2022-01-10 21:29:10|82.43|79.83|82.43|79.83|82.43|79.83|82.43|79.83|0
1641850160000|2022-01-10 21:29:20|82.33|79.73|82.43|79.83|82.43|79.83|82.33|79.73|0
1641850170000|2022-01-10 21:29:30|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1641850180000|2022-01-10 21:29:40|82.53|79.93|82.53|79.93|82.53|79.93|82.53|79.93|0
1641850200000|2022-01-10 21:30:00|82.63|80.03|82.73|80.13|82.73|80.13|82.63|80.03|0
1641850210000|2022-01-10 21:30:10|82.63|80.03|82.68|80.08|82.68|80.08|82.63|80.03|0
1641850220000|2022-01-10 21:30:20|82.63|80.03|82.43|79.83|82.63|80.03|82.43|79.83|0
1641850230000|2022-01-10 21:30:30|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1641850240000|2022-01-10 21:30:40|82.43|79.83|82.43|79.83|82.43|79.83|82.33|79.73|0
1641850250000|2022-01-10 21:30:50|82.53|79.93|82.38|79.78|82.53|79.93|82.38|79.78|0
1641850260000|2022-01-10 21:31:00|82.43|79.83|82.33|79.73|82.43|79.83|82.33|79.73|0
1641850270000|2022-01-10 21:31:10|82.23|79.63|82.23|79.63|82.23|79.63|82.23|79.63|0
1641850280000|2022-01-10 21:31:20|82.18|79.58|82.13|79.53|82.18|79.58|82.13|79.53|0
1641850290000|2022-01-10 21:31:30|82.03|79.43|82.33|79.73|82.33|79.73|82.03|79.43|0
1641850300000|2022-01-10 21:31:40|82.23|79.63|82.23|79.63|82.33|79.73|82.23|79.63|0
1641850310000|2022-01-10 21:31:50|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1641850330000|2022-01-10 21:32:10|82.43|79.83|82.43|79.83|82.43|79.83|82.33|79.73|0
1641850350000|2022-01-10 21:32:30|82.53|79.93|82.53|79.93|82.53|79.93|82.53|79.93|0
1641850380000|2022-01-10 21:33:00|82.43|79.83|82.43|79.83|82.43|79.83|82.43|79.83|0
1641850390000|2022-01-10 21:33:10|82.53|79.93|82.53|79.93|82.53|79.93|82.53|79.93|0
1641850400000|2022-01-10 21:33:20|82.43|79.83|82.53|79.93|82.53|79.93|82.43|79.83|0
1641850420000|2022-01-10 21:33:40|82.43|79.83|82.43|79.83|82.43|79.83|82.43|79.83|0
1641850440000|2022-01-10 21:34:00|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1641850450000|2022-01-10 21:34:10|82.43|79.83|82.33|79.73|82.43|79.83|82.33|79.73|0
1641850470000|2022-01-10 21:34:30|82.43|79.83|82.43|79.83|82.43|79.83|82.43|79.83|0
1641850480000|2022-01-10 21:34:40|82.33|79.73|82.28|79.68|82.33|79.73|82.28|79.68|0
1641850490000|2022-01-10 21:34:50|82.33|79.73|82.23|79.63|82.33|79.73|82.23|79.63|0
1641850500000|2022-01-10 21:35:00|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1641850550000|2022-01-10 21:35:50|82.38|79.78|82.43|79.83|82.43|79.83|82.38|79.78|0
1641850560000|2022-01-10 21:36:00|82.33|79.73|82.43|79.83|82.43|79.83|82.33|79.73|0
1641850580000|2022-01-10 21:36:20|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1641850590000|2022-01-10 21:36:30|82.38|79.78|82.43|79.83|82.43|79.83|82.38|79.78|0
1641850600000|2022-01-10 21:36:40|82.53|79.93|82.53|79.93|82.53|79.93|82.53|79.93|0
1641850620000|2022-01-10 21:37:00|82.43|79.83|82.33|79.73|82.43|79.83|82.33|79.73|0
1641850640000|2022-01-10 21:37:20|82.38|79.78|82.43|79.83|82.43|79.83|82.38|79.78|0
1641850660000|2022-01-10 21:37:40|82.53|79.93|82.53|79.93|82.53|79.93|82.53|79.93|0
1641850670000|2022-01-10 21:37:50|82.63|80.03|82.63|80.03|82.63|80.03|82.63|80.03|0
1641850680000|2022-01-10 21:38:00|82.83|80.23|82.83|80.23|82.83|80.23|82.73|80.13|0
1641850690000|2022-01-10 21:38:10|82.73|80.13|82.73|80.13|82.73|80.13|82.73|80.13|0
1641850720000|2022-01-10 21:38:40|82.63|80.03|82.83|80.23|82.83|80.23|82.63|80.03|0
1641850730000|2022-01-10 21:38:50|82.73|80.13|82.73|80.13|82.73|80.13|82.73|80.13|0
1641850750000|2022-01-10 21:39:10|82.83|80.23|82.83|80.23|82.83|80.23|82.83|80.23|0
1641850760000|2022-01-10 21:39:20|82.93|80.33|83.03|80.43|83.03|80.43|82.93|80.33|0
1641850770000|2022-01-10 21:39:30|82.93|80.33|82.93|80.33|82.93|80.33|82.93|80.33|0
1641850780000|2022-01-10 21:39:40|83.03|80.43|83.13|80.53|83.13|80.53|83.03|80.43|0
1641850790000|2022-01-10 21:39:50|83.03|80.43|83.13|80.53|83.13|80.53|83.03|80.43|0
1641850810000|2022-01-10 21:40:10|83.03|80.43|83.13|80.53|83.13|80.53|83.03|80.43|0
1641850840000|2022-01-10 21:40:40|83.03|80.43|83.03|80.43|83.03|80.43|83.03|80.43|0
1641850860000|2022-01-10 21:41:00|82.93|80.33|82.93|80.33|82.97|80.37|82.93|80.33|0
1641850880000|2022-01-10 21:41:20|82.73|80.13|82.73|80.13|82.73|80.13|82.73|80.13|0
1641850890000|2022-01-10 21:41:30|82.83|80.23|82.83|80.23|82.83|80.23|82.73|80.13|0
1641850900000|2022-01-10 21:41:40|82.73|80.13|82.73|80.13|82.73|80.13|82.73|80.13|0
1641850910000|2022-01-10 21:41:50|82.83|80.23|82.83|80.23|82.83|80.23|82.83|80.23|0
1641850920000|2022-01-10 21:42:00|82.82|80.22|82.82|80.22|82.82|80.22|82.82|80.22|0
1641850940000|2022-01-10 21:42:20|82.72|80.12|82.82|80.22|82.82|80.22|82.72|80.12|0
1641850950000|2022-01-10 21:42:30|82.72|80.12|82.72|80.12|82.72|80.12|82.72|80.12|0
1641850960000|2022-01-10 21:42:40|82.82|80.22|82.72|80.12|82.82|80.22|82.72|80.12|0
1641850970000|2022-01-10 21:42:50|82.82|80.22|82.82|80.22|82.82|80.22|82.82|80.22|0
1641850980000|2022-01-10 21:43:00|82.77|80.17|82.77|80.17|82.77|80.17|82.77|80.17|0
1641850990000|2022-01-10 21:43:10|82.82|80.22|82.82|80.22|82.82|80.22|82.82|80.22|0
1641851020000|2022-01-10 21:43:40|82.92|80.32|82.82|80.22|82.92|80.32|82.82|80.22|0
1641851040000|2022-01-10 21:44:00|82.72|80.12|82.72|80.12|82.72|80.12|82.72|80.12|0
1641851060000|2022-01-10 21:44:20|82.82|80.22|82.82|80.22|82.82|80.22|82.82|80.22|0
1641851070000|2022-01-10 21:44:30|82.72|80.12|82.72|80.12|82.72|80.12|82.72|80.12|0
1641851100000|2022-01-10 21:45:00|82.92|80.32|83.02|80.42|83.02|80.42|82.92|80.32|0
1641851140000|2022-01-10 21:45:40|82.77|80.17|82.72|80.12|82.77|80.17|82.72|80.12|0
1641851150000|2022-01-10 21:45:50|82.77|80.17|82.77|80.17|82.82|80.22|82.77|80.17|0
1641851160000|2022-01-10 21:46:00|82.82|80.22|82.72|80.12|82.82|80.22|82.72|80.12|0
1641851170000|2022-01-10 21:46:10|82.82|80.22|82.92|80.32|82.92|80.32|82.82|80.22|0
1641851200000|2022-01-10 21:46:40|82.82|80.22|82.87|80.27|82.87|80.27|82.82|80.22|0
1641851210000|2022-01-10 21:46:50|82.92|80.32|82.92|80.32|82.92|80.32|82.92|80.32|0
1641851220000|2022-01-10 21:47:00|82.87|80.27|82.82|80.22|82.92|80.32|82.82|80.22|0
1641851250000|2022-01-10 21:47:30|82.77|80.17|82.72|80.12|82.77|80.17|82.72|80.12|0
1641851270000|2022-01-10 21:47:50|82.67|80.07|82.67|80.07|82.67|80.07|82.67|80.07|0
1641851280000|2022-01-10 21:48:00|82.62|80.02|82.62|80.02|82.62|80.02|82.62|80.02|0
1641851290000|2022-01-10 21:48:10|82.67|80.07|82.62|80.02|82.67|80.07|82.62|80.02|0
1641851300000|2022-01-10 21:48:20|82.72|80.12|82.62|80.02|82.72|80.12|82.62|80.02|0
1641851310000|2022-01-10 21:48:30|82.52|79.92|82.42|79.82|82.52|79.92|82.42|79.82|0
1641851320000|2022-01-10 21:48:40|82.52|79.92|82.52|79.92|82.52|79.92|82.52|79.92|0
1641851330000|2022-01-10 21:48:50|82.62|80.02|82.57|79.97|82.62|80.02|82.52|79.92|0
1641851340000|2022-01-10 21:49:00|82.37|79.77|82.32|79.72|82.42|79.82|82.32|79.72|0
1641851350000|2022-01-10 21:49:10|82.22|79.62|82.22|79.62|82.22|79.62|82.22|79.62|0
1641851370000|2022-01-10 21:49:30|82.12|79.52|82.02|79.42|82.12|79.52|82.02|79.42|0
1641851380000|2022-01-10 21:49:40|81.97|79.37|81.97|79.37|81.97|79.37|81.97|79.37|0
1641851390000|2022-01-10 21:49:50|81.92|79.32|81.92|79.32|81.92|79.32|81.92|79.32|0
1641851400000|2022-01-10 21:50:00|81.82|79.22|81.92|79.32|81.92|79.32|81.82|79.22|0
1641851410000|2022-01-10 21:50:10|81.82|79.22|81.82|79.22|81.82|79.22|81.82|79.22|0
1641851420000|2022-01-10 21:50:20|81.92|79.32|81.92|79.32|81.92|79.32|81.92|79.32|0
1641851430000|2022-01-10 21:50:30|81.82|79.22|81.92|79.32|81.92|79.32|81.82|79.22|0
1641851450000|2022-01-10 21:50:50|81.82|79.22|81.82|79.22|81.82|79.22|81.82|79.22|0
1641851500000|2022-01-10 21:51:40|81.92|79.32|81.92|79.32|81.92|79.32|81.92|79.32|0
1641851510000|2022-01-10 21:51:50|82.02|79.42|82.02|79.42|82.02|79.42|82.02|79.42|0
1641851550000|2022-01-10 21:52:30|82.12|79.52|82.12|79.52|82.12|79.52|82.12|79.52|0
1641851560000|2022-01-10 21:52:40|82.22|79.62|82.12|79.52|82.22|79.62|82.12|79.52|0
1641851580000|2022-01-10 21:53:00|82.22|79.62|82.12|79.52|82.22|79.62|82.12|79.52|0
1641851620000|2022-01-10 21:53:40|82.22|79.62|82.22|79.62|82.22|79.62|82.22|79.62|0
1641851650000|2022-01-10 21:54:10|82.32|79.72|82.22|79.62|82.32|79.72|82.22|79.62|0
1641851670000|2022-01-10 21:54:30|82.12|79.52|81.82|79.22|82.12|79.52|81.82|79.22|0
1641851680000|2022-01-10 21:54:40|81.72|79.12|81.72|79.12|81.72|79.12|81.72|79.12|0
1641851690000|2022-01-10 21:54:50|81.82|79.22|81.53|78.93|81.82|79.22|81.53|78.93|0
1641851700000|2022-01-10 21:55:00|81.52|78.92|81.62|79.02|81.62|79.02|81.52|78.92|0
1641851710000|2022-01-10 21:55:10|81.52|78.92|81.52|78.92|81.52|78.92|81.52|78.92|0
1641851720000|2022-01-10 21:55:20|81.43|78.83|81.33|78.73|81.43|78.83|81.33|78.73|0
1641851730000|2022-01-10 21:55:30|81.43|78.83|81.37|78.77|81.43|78.83|81.37|78.77|0
1641851740000|2022-01-10 21:55:40|81.33|78.73|81.33|78.73|81.33|78.73|81.33|78.73|0
1641851750000|2022-01-10 21:55:50|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1641851760000|2022-01-10 21:56:00|81.13|78.53|81.13|78.53|81.18|78.58|81.13|78.53|0
1641851770000|2022-01-10 21:56:10|81.18|78.58|81.23|78.63|81.23|78.63|81.18|78.58|0
1641851780000|2022-01-10 21:56:20|81.13|78.53|81.18|78.58|81.18|78.58|81.13|78.53|0
1641851790000|2022-01-10 21:56:30|81.23|78.63|81.23|78.63|81.23|78.63|81.23|78.63|0
1641851800000|2022-01-10 21:56:40|81.18|78.58|81.23|78.63|81.23|78.63|81.13|78.53|0
1641851820000|2022-01-10 21:57:00|81.13|78.53|81.13|78.53|81.13|78.53|81.13|78.53|0
1641851830000|2022-01-10 21:57:10|81.23|78.63|81.33|78.73|81.33|78.73|81.23|78.63|0
1641851840000|2022-01-10 21:57:20|81.42|78.82|81.52|78.92|81.52|78.92|81.33|78.73|0
1641851850000|2022-01-10 21:57:30|81.62|79.02|81.52|78.92|81.62|79.02|81.52|78.92|0
1641851870000|2022-01-10 21:57:50|81.42|78.82|81.52|78.92|81.52|78.92|81.42|78.82|0
1641851880000|2022-01-10 21:58:00|81.42|78.82|81.33|78.73|81.42|78.82|81.33|78.73|0
1641851890000|2022-01-10 21:58:10|81.23|78.63|81.23|78.63|81.23|78.63|81.23|78.63|0
1641851930000|2022-01-10 21:58:50|81.27|78.67|81.33|78.73|81.33|78.73|81.27|78.67|0
1641851940000|2022-01-10 21:59:00|81.52|78.92|81.62|79.02|81.62|79.02|81.52|78.92|0
1641851950000|2022-01-10 21:59:10|81.72|79.12|81.72|79.12|81.72|79.12|81.72|79.12|0
1641851960000|2022-01-10 21:59:20|81.62|79.02|81.62|79.02|81.62|79.02|81.62|79.02|0
1641851980000|2022-01-10 21:59:40|81.72|79.12|81.82|79.22|81.82|79.22|81.72|79.12|0
1641851990000|2022-01-10 21:59:50|81.87|79.27|81.97|79.37|81.97|79.37|81.87|79.27|0
1641852000000|2022-01-10 22:00:00|81.95|79.35|81.72|79.12|81.95|79.35|81.72|79.12|0
1641852010000|2022-01-10 22:00:10|81.97|79.37|81.75|79.15|81.97|79.37|81.75|79.15|0
1641852020000|2022-01-10 22:00:20|81.76|79.16|81.78|79.18|81.78|79.18|81.76|79.16|0
1641852030000|2022-01-10 22:00:30|81.79|79.19|81.79|79.19|81.79|79.19|81.79|79.19|0
1641852040000|2022-01-10 22:00:40|81.81|79.21|81.82|79.22|81.82|79.22|81.81|79.21|0
1641852050000|2022-01-10 22:00:50|82.15|79.55|82.15|79.55|82.15|79.55|82.15|79.55|0
1641852060000|2022-01-10 22:01:00|81.91|79.31|81.91|79.31|81.91|79.31|81.91|79.31|0
1641852070000|2022-01-10 22:01:10|81.88|79.28|81.91|79.31|81.91|79.31|81.88|79.28|0
1641852080000|2022-01-10 22:01:20|81.87|79.27|81.89|79.29|81.89|79.29|81.85|79.25|0
1641852090000|2022-01-10 22:01:30|81.91|79.31|81.91|79.31|81.91|79.31|81.91|79.31|0
1641852100000|2022-01-10 22:01:40|81.87|79.27|82.04|79.44|82.04|79.44|81.87|79.27|0
1641852120000|2022-01-10 22:02:00|82.02|79.42|82.02|79.42|82.02|79.42|82.02|79.42|0
1641852130000|2022-01-10 22:02:10|82.14|79.54|82.14|79.54|82.14|79.54|82.14|79.54|0
1641852140000|2022-01-10 22:02:20|82.07|79.47|82.05|79.45|82.07|79.47|82.05|79.45|0
1641852160000|2022-01-10 22:02:40|82.07|79.47|82.15|79.55|82.15|79.55|82.07|79.47|0
1641852210000|2022-01-10 22:03:30|82.17|79.57|82.17|79.57|82.17|79.57|82.17|79.57|0
1641852260000|2022-01-10 22:04:20|82.15|79.55|82.17|79.57|82.17|79.57|82.15|79.55|0
1641852270000|2022-01-10 22:04:30|82.19|79.59|82.19|79.59|82.19|79.59|82.19|79.59|0
1641852350000|2022-01-10 22:05:50|82.21|79.61|82.21|79.61|82.21|79.61|82.21|79.61|0
1641852370000|2022-01-10 22:06:10|82.19|79.59|82.19|79.59|82.19|79.59|82.19|79.59|0
1641852390000|2022-01-10 22:06:30|82.16|79.56|82.16|79.56|82.16|79.56|82.16|79.56|0
1641852410000|2022-01-10 22:06:50|82.13|79.53|82.13|79.53|82.13|79.53|82.13|79.53|0
1641852420000|2022-01-10 22:07:00|82.09|79.49|82.09|79.49|82.09|79.49|82.06|79.46|0
1641852430000|2022-01-10 22:07:10|82.06|79.46|82.06|79.46|82.06|79.46|82.06|79.46|0
1641852440000|2022-01-10 22:07:20|82.05|79.45|82.05|79.45|82.05|79.45|82.05|79.45|0
1641852450000|2022-01-10 22:07:30|82|79.4|82|79.4|82|79.4|82|79.4|0
1641852470000|2022-01-10 22:07:50|81.93|79.33|81.93|79.33|81.93|79.33|81.93|79.33|0
1641852480000|2022-01-10 22:08:00|82|79.4|82|79.4|82|79.4|82|79.4|0
1641852490000|2022-01-10 22:08:10|81.93|79.33|81.92|79.32|81.93|79.33|81.92|79.32|0
1641852500000|2022-01-10 22:08:20|81.95|79.35|81.95|79.35|81.95|79.35|81.95|79.35|0
1641852550000|2022-01-10 22:09:10|81.93|79.33|81.93|79.33|81.93|79.33|81.93|79.33|0
1641852610000|2022-01-10 22:10:10|81.9|79.3|81.9|79.3|81.9|79.3|81.9|79.3|0
1641852630000|2022-01-10 22:10:30|81.84|79.24|81.82|79.22|81.9|79.3|81.82|79.22|0
1641852670000|2022-01-10 22:11:10|81.87|79.27|81.87|79.27|81.87|79.27|81.87|79.27|0
1641852690000|2022-01-10 22:11:30|81.84|79.24|81.84|79.24|81.84|79.24|81.84|79.24|0
1641852700000|2022-01-10 22:11:40|81.87|79.27|81.87|79.27|81.87|79.27|81.87|79.27|0
1641852750000|2022-01-10 22:12:30|81.84|79.24|81.84|79.24|81.84|79.24|81.84|79.24|0
1641852870000|2022-01-10 22:14:30|81.87|79.27|81.84|79.24|81.87|79.27|81.84|79.24|0
1641852880000|2022-01-10 22:14:40|81.9|79.3|81.9|79.3|81.9|79.3|81.9|79.3|0
1641852920000|2022-01-10 22:15:20|81.93|79.33|81.93|79.33|81.93|79.33|81.93|79.33|0
1641852930000|2022-01-10 22:15:30|81.9|79.3|81.9|79.3|81.9|79.3|81.9|79.3|0
1641852940000|2022-01-10 22:15:40|81.94|79.34|81.94|79.34|81.94|79.34|81.94|79.34|0
1641852970000|2022-01-10 22:16:10|81.93|79.33|81.93|79.33|81.93|79.33|81.93|79.33|0
1641852980000|2022-01-10 22:16:20|82.04|79.44|82.04|79.44|82.04|79.44|82.04|79.44|0
1641853030000|2022-01-10 22:17:10|82.03|79.43|82.03|79.43|82.03|79.43|82.03|79.43|0
1641853040000|2022-01-10 22:17:20|82.19|79.59|82.19|79.59|82.19|79.59|82.19|79.59|0
1641853050000|2022-01-10 22:17:30|82.16|79.56|82.16|79.56|82.16|79.56|82.16|79.56|0
1641853130000|2022-01-10 22:18:50|82.23|79.63|82.23|79.63|82.23|79.63|82.23|79.63|0
1641853250000|2022-01-10 22:20:50|82.24|79.64|82.23|79.63|82.24|79.64|82.23|79.63|0
1641853480000|2022-01-10 22:24:40|82.29|79.69|82.28|79.68|82.29|79.69|82.28|79.68|0
1641853510000|2022-01-10 22:25:10|82.23|79.63|82.22|79.62|82.23|79.63|82.22|79.62|0
1641853530000|2022-01-10 22:25:30|82.28|79.68|82.28|79.68|82.28|79.68|82.28|79.68|0
1641853540000|2022-01-10 22:25:40|82.25|79.65|82.28|79.68|82.28|79.68|82.25|79.65|0
1641853550000|2022-01-10 22:25:50|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1641853560000|2022-01-10 22:26:00|82.36|79.76|82.34|79.74|82.36|79.76|82.34|79.74|0
1641853580000|2022-01-10 22:26:20|82.37|79.77|82.37|79.77|82.37|79.77|82.37|79.77|0
1641853610000|2022-01-10 22:26:50|82.36|79.76|82.37|79.77|82.37|79.77|82.34|79.74|0
1641853620000|2022-01-10 22:27:00|82.22|79.62|82.22|79.62|82.22|79.62|82.22|79.62|0
1641853630000|2022-01-10 22:27:10|82.34|79.74|82.34|79.74|82.34|79.74|82.34|79.74|0
1641853650000|2022-01-10 22:27:30|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1641853660000|2022-01-10 22:27:40|82.21|79.61|82.21|79.61|82.21|79.61|82.21|79.61|0
1641853690000|2022-01-10 22:28:10|82.22|79.62|82.22|79.62|82.22|79.62|82.22|79.62|0
1641853700000|2022-01-10 22:28:20|82.32|79.72|82.32|79.72|82.32|79.72|82.32|79.72|0
1641853740000|2022-01-10 22:29:00|82.6|80|82.6|80|82.6|80|82.6|80|0
1641853750000|2022-01-10 22:29:10|82.45|79.85|82.45|79.85|82.45|79.85|82.45|79.85|0
1641853760000|2022-01-10 22:29:20|82.4|79.8|82.4|79.8|82.4|79.8|82.4|79.8|0
1641853830000|2022-01-10 22:30:30|82.41|79.81|82.41|79.81|82.41|79.81|82.41|79.81|0
1641853850000|2022-01-10 22:30:50|82.36|79.76|82.36|79.76|82.36|79.76|82.36|79.76|0
1641853870000|2022-01-10 22:31:10|82.4|79.8|82.4|79.8|82.4|79.8|82.4|79.8|0
1641853960000|2022-01-10 22:32:40|82.36|79.76|82.31|79.71|82.36|79.76|82.31|79.71|0
1641853970000|2022-01-10 22:32:50|82.29|79.69|82.29|79.69|82.29|79.69|82.29|79.69|0
1641853980000|2022-01-10 22:33:00|82.31|79.71|82.36|79.76|82.36|79.76|82.31|79.71|0
1641853990000|2022-01-10 22:33:10|82.34|79.74|82.34|79.74|82.34|79.74|82.34|79.74|0
1641854000000|2022-01-10 22:33:20|82.35|79.75|82.35|79.75|82.35|79.75|82.35|79.75|0
1641854010000|2022-01-10 22:33:30|82.34|79.74|82.34|79.74|82.34|79.74|82.34|79.74|0
1641854060000|2022-01-10 22:34:20|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1641854120000|2022-01-10 22:35:20|82.31|79.71|82.31|79.71|82.31|79.71|82.31|79.71|0
1641854130000|2022-01-10 22:35:30|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1641854270000|2022-01-10 22:37:50|82.32|79.72|82.32|79.72|82.32|79.72|82.32|79.72|0
1641854280000|2022-01-10 22:38:00|82.36|79.76|82.36|79.76|82.36|79.76|82.36|79.76|0
1641854300000|2022-01-10 22:38:20|82.32|79.72|82.32|79.72|82.32|79.72|82.32|79.72|0
1641854320000|2022-01-10 22:38:40|82.36|79.76|82.35|79.75|82.36|79.76|82.35|79.75|0
1641854350000|2022-01-10 22:39:10|82.36|79.76|82.36|79.76|82.36|79.76|82.36|79.76|0
1641854390000|2022-01-10 22:39:50|82.39|79.79|82.39|79.79|82.39|79.79|82.39|79.79|0
1641854570000|2022-01-10 22:42:50|82.43|79.83|82.43|79.83|82.43|79.83|82.43|79.83|0
1641854650000|2022-01-10 22:44:10|82.49|79.89|82.49|79.89|82.49|79.89|82.49|79.89|0
1641854720000|2022-01-10 22:45:20|82.46|79.86|82.46|79.86|82.46|79.86|82.46|79.86|0
1641854760000|2022-01-10 22:46:00|82.49|79.89|82.49|79.89|82.49|79.89|82.49|79.89|0
1641854810000|2022-01-10 22:46:50|82.47|79.87|82.47|79.87|82.47|79.87|82.47|79.87|0
1641854820000|2022-01-10 22:47:00|82.49|79.89|82.49|79.89|82.49|79.89|82.49|79.89|0
1641854830000|2022-01-10 22:47:10|82.65|80.05|82.63|80.03|82.65|80.05|82.63|80.03|0
1641854840000|2022-01-10 22:47:20|82.66|80.06|82.66|80.06|82.66|80.06|82.66|80.06|0
1641854850000|2022-01-10 22:47:30|82.65|80.05|82.53|79.93|82.65|80.05|82.53|79.93|0
1641854860000|2022-01-10 22:47:40|82.65|80.05|82.65|80.05|82.65|80.05|82.65|80.05|0
1641854870000|2022-01-10 22:47:50|82.68|80.08|82.68|80.08|82.68|80.08|82.68|80.08|0
1641854880000|2022-01-10 22:48:00|82.66|80.06|82.62|80.02|82.66|80.06|82.55|79.95|0
1641854890000|2022-01-10 22:48:10|82.55|79.95|82.53|79.93|82.55|79.95|82.53|79.93|0
1641854900000|2022-01-10 22:48:20|82.55|79.95|82.55|79.95|82.55|79.95|82.55|79.95|0
1641854910000|2022-01-10 22:48:30|82.56|79.96|82.56|79.96|82.56|79.96|82.56|79.96|0
1641854920000|2022-01-10 22:48:40|82.55|79.95|82.55|79.95|82.55|79.95|82.55|79.95|0
1641854930000|2022-01-10 22:48:50|82.53|79.93|82.57|79.97|82.57|79.97|82.53|79.93|0
1641854990000|2022-01-10 22:49:50|82.54|79.94|82.54|79.94|82.54|79.94|82.54|79.94|0
1641855030000|2022-01-10 22:50:30|82.59|79.99|82.59|79.99|82.59|79.99|82.59|79.99|0
1641855040000|2022-01-10 22:50:40|82.54|79.94|82.69|80.09|82.69|80.09|82.54|79.94|0
1641855110000|2022-01-10 22:51:50|82.72|80.12|82.72|80.12|82.73|80.13|82.72|80.12|0
1641855190000|2022-01-10 22:53:10|82.73|80.13|82.73|80.13|82.73|80.13|82.73|80.13|0
1641855210000|2022-01-10 22:53:30|82.72|80.12|82.79|80.19|82.79|80.19|82.72|80.12|0
1641855220000|2022-01-10 22:53:40|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1641855240000|2022-01-10 22:54:00|82.75|80.15|82.79|80.19|82.79|80.19|82.75|80.15|0
1641855250000|2022-01-10 22:54:10|82.81|80.21|82.76|80.16|82.81|80.21|82.76|80.16|0
1641855270000|2022-01-10 22:54:30|82.89|80.29|82.83|80.23|82.89|80.29|82.83|80.23|0
1641855280000|2022-01-10 22:54:40|82.82|80.22|82.75|80.15|82.82|80.22|82.75|80.15|0
1641855300000|2022-01-10 22:55:00|82.66|80.06|82.64|80.04|82.66|80.06|82.64|80.04|0
1641855310000|2022-01-10 22:55:10|82.63|80.03|82.66|80.06|82.66|80.06|82.63|80.03|0
1641855340000|2022-01-10 22:55:40|82.75|80.15|82.73|80.13|82.75|80.15|82.73|80.13|0
1641855350000|2022-01-10 22:55:50|82.72|80.12|82.72|80.12|82.72|80.12|82.72|80.12|0
1641855360000|2022-01-10 22:56:00|82.61|80.01|82.61|80.01|82.61|80.01|82.61|80.01|0
1641855380000|2022-01-10 22:56:20|82.66|80.06|82.66|80.06|82.66|80.06|82.56|79.96|0
1641855430000|2022-01-10 22:57:10|82.64|80.04|82.64|80.04|82.64|80.04|82.64|80.04|0
1641855440000|2022-01-10 22:57:20|82.6|80|82.6|80|82.6|80|82.6|80|0
1641855450000|2022-01-10 22:57:30|82.58|79.98|82.48|79.88|82.58|79.98|82.47|79.87|0
1641855500000|2022-01-10 22:58:20|82.47|79.87|82.47|79.87|82.47|79.87|82.47|79.87|0
1641855510000|2022-01-10 22:58:30|82.48|79.88|82.5|79.9|82.5|79.9|82.48|79.88|0
1641855520000|2022-01-10 22:58:40|82.48|79.88|82.48|79.88|82.48|79.88|82.48|79.88|0
1641855530000|2022-01-10 22:58:50|82.5|79.9|82.48|79.88|82.5|79.9|82.48|79.88|0
1641855540000|2022-01-10 22:59:00|82.47|79.87|82.47|79.87|82.47|79.87|82.47|79.87|0
1641855550000|2022-01-10 22:59:10|82.48|79.88|82.47|79.87|82.48|79.88|82.47|79.87|0
1641855560000|2022-01-10 22:59:20|82.45|79.85|82.48|79.88|82.66|80.06|82.45|79.85|0
1641855570000|2022-01-10 22:59:30|82.51|79.91|82.51|79.91|82.51|79.91|82.51|79.91|0
1641855580000|2022-01-10 22:59:40|82.5|79.9|82.74|80.14|82.74|80.14|82.5|79.9|0
1641855590000|2022-01-10 22:59:50|82.73|80.13|82.74|80.14|82.74|80.14|82.39|79.79|0
1641855600000|2022-01-10 23:00:00|82.73|80.13|82.73|80.13|82.83|80.23|82.53|79.93|0
1641855610000|2022-01-10 23:00:10|82.63|80.03|82.63|80.03|82.68|80.08|82.63|80.03|0
1641855620000|2022-01-10 23:00:20|82.58|79.98|82.63|80.03|82.63|80.03|82.58|79.98|0
1641855630000|2022-01-10 23:00:30|82.73|80.13|82.68|80.08|82.78|80.18|82.68|80.08|0
1641855640000|2022-01-10 23:00:40|82.73|80.13|82.48|79.88|82.73|80.13|82.48|79.88|0
1641855650000|2022-01-10 23:00:50|82.43|79.83|82.38|79.78|82.43|79.83|82.38|79.78|0
1641855660000|2022-01-10 23:01:00|82.43|79.83|82.68|80.08|82.68|80.08|82.43|79.83|0
1641855670000|2022-01-10 23:01:10|82.58|79.98|82.58|79.98|82.58|79.98|82.53|79.93|0
1641855680000|2022-01-10 23:01:20|82.28|79.68|82.28|79.68|82.28|79.68|82.08|79.48|0
1641855690000|2022-01-10 23:01:30|82.18|79.58|81.98|79.38|82.18|79.58|81.98|79.38|0
1641855700000|2022-01-10 23:01:40|81.88|79.28|81.93|79.33|82.08|79.48|81.88|79.28|0
1641855710000|2022-01-10 23:01:50|81.88|79.28|81.88|79.28|81.98|79.38|81.88|79.28|0
1641855720000|2022-01-10 23:02:00|81.98|79.38|81.78|79.18|81.98|79.38|81.78|79.18|0
1641855730000|2022-01-10 23:02:10|81.98|79.38|81.88|79.28|81.98|79.38|81.88|79.28|0
1641855740000|2022-01-10 23:02:20|81.78|79.18|81.68|79.08|81.78|79.18|81.68|79.08|0
1641855750000|2022-01-10 23:02:30|81.78|79.18|81.68|79.08|81.88|79.28|81.68|79.08|0
1641855760000|2022-01-10 23:02:40|81.73|79.13|81.68|79.08|81.78|79.18|81.68|79.08|0
1641855770000|2022-01-10 23:02:50|81.83|79.23|81.78|79.18|81.83|79.23|81.78|79.18|0
1641855780000|2022-01-10 23:03:00|81.83|79.23|81.98|79.38|81.98|79.38|81.83|79.23|0
1641855790000|2022-01-10 23:03:10|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1641855810000|2022-01-10 23:03:30|81.93|79.33|81.98|79.38|81.98|79.38|81.93|79.33|0
1641855820000|2022-01-10 23:03:40|81.93|79.33|82.08|79.48|82.08|79.48|81.88|79.28|0
1641855830000|2022-01-10 23:03:50|82.13|79.53|82.18|79.58|82.18|79.58|82.13|79.53|0
1641855840000|2022-01-10 23:04:00|82.38|79.78|82.58|79.98|82.58|79.98|82.38|79.78|0
1641855850000|2022-01-10 23:04:10|82.68|80.08|82.78|80.18|82.78|80.18|82.68|80.08|0
1641855880000|2022-01-10 23:04:40|82.68|80.08|82.68|80.08|82.68|80.08|82.68|80.08|0
1641855890000|2022-01-10 23:04:50|82.72|80.12|82.28|79.68|82.72|80.12|82.28|79.68|0
1641855900000|2022-01-10 23:05:00|82.38|79.78|82.48|79.88|82.48|79.88|82.38|79.78|0
1641855910000|2022-01-10 23:05:10|82.42|79.82|82.42|79.82|82.42|79.82|82.42|79.82|0
1641855920000|2022-01-10 23:05:20|82.52|79.92|82.48|79.88|82.58|79.98|82.48|79.88|0
1641855930000|2022-01-10 23:05:30|82.68|80.08|82.68|80.08|82.68|80.08|82.62|80.02|0
1641855940000|2022-01-10 23:05:40|82.72|80.12|82.68|80.08|82.72|80.12|82.68|80.08|0
1641855950000|2022-01-10 23:05:50|82.77|80.17|82.77|80.17|82.77|80.17|82.77|80.17|0
1641855970000|2022-01-10 23:06:10|82.58|79.98|82.48|79.88|82.58|79.98|82.48|79.88|0
1641855980000|2022-01-10 23:06:20|82.38|79.78|82.38|79.78|82.38|79.78|82.38|79.78|0
1641855990000|2022-01-10 23:06:30|82.28|79.68|81.88|79.28|82.28|79.68|81.88|79.28|0
1641856000000|2022-01-10 23:06:40|81.78|79.18|81.78|79.18|81.78|79.18|81.78|79.18|0
1641856010000|2022-01-10 23:06:50|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1641856020000|2022-01-10 23:07:00|81.83|79.23|81.88|79.28|81.88|79.28|81.83|79.23|0
1641856030000|2022-01-10 23:07:10|81.93|79.33|81.98|79.38|81.98|79.38|81.93|79.33|0
1641856040000|2022-01-10 23:07:20|81.93|79.33|81.88|79.28|81.93|79.33|81.88|79.28|0
1641856050000|2022-01-10 23:07:30|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1641856060000|2022-01-10 23:07:40|81.78|79.18|81.48|78.88|81.78|79.18|81.48|78.88|0
1641856070000|2022-01-10 23:07:50|81.38|78.78|81.38|78.78|81.38|78.78|81.28|78.68|0
1641856080000|2022-01-10 23:08:00|81.28|78.68|81.19|78.59|81.28|78.68|81.19|78.59|0
1641856090000|2022-01-10 23:08:10|81.28|78.68|81.33|78.73|81.33|78.73|81.28|78.68|0
1641856100000|2022-01-10 23:08:20|81.28|78.68|81.38|78.78|81.38|78.78|81.28|78.68|0
1641856110000|2022-01-10 23:08:30|81.48|78.88|81.58|78.98|81.58|78.98|81.48|78.88|0
1641856120000|2022-01-10 23:08:40|81.68|79.08|81.92|79.32|81.92|79.32|81.68|79.08|0
1641856130000|2022-01-10 23:08:50|81.88|79.28|81.88|79.28|81.88|79.28|81.83|79.23|0
1641856140000|2022-01-10 23:09:00|81.92|79.32|81.78|79.18|81.92|79.32|81.78|79.18|0
1641856150000|2022-01-10 23:09:10|81.68|79.08|81.38|78.78|81.68|79.08|81.38|78.78|0
1641856160000|2022-01-10 23:09:20|81.48|78.88|81.48|78.88|81.48|78.88|81.48|78.88|0
1641856170000|2022-01-10 23:09:30|81.58|78.98|81.63|79.03|81.63|79.03|81.58|78.98|0
1641856180000|2022-01-10 23:09:40|81.78|79.18|81.78|79.18|81.78|79.18|81.78|79.18|0
1641856190000|2022-01-10 23:09:50|81.73|79.13|81.68|79.08|81.73|79.13|81.68|79.08|0
1641856200000|2022-01-10 23:10:00|81.78|79.18|81.78|79.18|81.88|79.28|81.78|79.18|0
1641856220000|2022-01-10 23:10:20|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1641856230000|2022-01-10 23:10:30|81.92|79.32|81.88|79.28|81.98|79.38|81.88|79.28|0
1641856240000|2022-01-10 23:10:40|81.82|79.22|81.88|79.28|81.88|79.28|81.82|79.22|0
1641856250000|2022-01-10 23:10:50|81.92|79.32|81.92|79.32|81.98|79.38|81.92|79.32|0
1641856260000|2022-01-10 23:11:00|81.98|79.38|82.27|79.67|82.27|79.67|81.98|79.38|0
1641856270000|2022-01-10 23:11:10|82.42|79.82|82.42|79.82|82.42|79.82|82.37|79.77|0
1641856280000|2022-01-10 23:11:20|82.37|79.77|82.37|79.77|82.37|79.77|82.27|79.67|0
1641856290000|2022-01-10 23:11:30|82.47|79.87|82.47|79.87|82.47|79.87|82.47|79.87|0
1641856300000|2022-01-10 23:11:40|82.37|79.77|82.27|79.67|82.37|79.77|82.27|79.67|0
1641856310000|2022-01-10 23:11:50|82.37|79.77|82.47|79.87|82.47|79.87|82.37|79.77|0
1641856320000|2022-01-10 23:12:00|82.37|79.77|82.57|79.97|82.57|79.97|82.37|79.77|0
1641856330000|2022-01-10 23:12:10|82.47|79.87|82.57|79.97|82.57|79.97|82.47|79.87|0
1641856340000|2022-01-10 23:12:20|82.67|80.07|82.67|80.07|82.67|80.07|82.67|80.07|0
1641856350000|2022-01-10 23:12:30|82.57|79.97|82.62|80.02|82.62|80.02|82.57|79.97|0
1641856360000|2022-01-10 23:12:40|82.57|79.97|82.47|79.87|82.57|79.97|82.47|79.87|0
1641856370000|2022-01-10 23:12:50|82.52|79.92|82.52|79.92|82.52|79.92|82.52|79.92|0
1641856380000|2022-01-10 23:13:00|82.57|79.97|82.57|79.97|82.57|79.97|82.52|79.92|0
1641856390000|2022-01-10 23:13:10|82.37|79.77|82.42|79.82|82.42|79.82|82.37|79.77|0
1641856400000|2022-01-10 23:13:20|82.47|79.87|82.57|79.97|82.57|79.97|82.47|79.87|0
1641856420000|2022-01-10 23:13:40|82.67|80.07|82.67|80.07|82.67|80.07|82.57|79.97|0
1641856430000|2022-01-10 23:13:50|82.57|79.97|82.97|80.37|82.97|80.37|82.57|79.97|0
1641856440000|2022-01-10 23:14:00|82.92|80.32|83.17|80.57|83.17|80.57|82.92|80.32|0
1641856450000|2022-01-10 23:14:10|83.07|80.47|82.97|80.37|83.07|80.47|82.87|80.27|0
1641856460000|2022-01-10 23:14:20|82.87|80.27|83.17|80.57|83.17|80.57|82.87|80.27|0
1641856470000|2022-01-10 23:14:30|83.07|80.47|82.87|80.27|83.07|80.47|82.87|80.27|0
1641856480000|2022-01-10 23:14:40|82.77|80.17|82.97|80.37|82.97|80.37|82.77|80.17|0
1641856490000|2022-01-10 23:14:50|82.92|80.32|82.97|80.37|82.97|80.37|82.92|80.32|0
1641856500000|2022-01-10 23:15:00|83.07|80.47|82.72|80.12|83.07|80.47|82.72|80.12|0
1641856510000|2022-01-10 23:15:10|82.82|80.22|82.77|80.17|82.82|80.22|82.77|80.17|0
1641856520000|2022-01-10 23:15:20|82.87|80.27|82.97|80.37|82.97|80.37|82.87|80.27|0
1641856530000|2022-01-10 23:15:30|82.87|80.27|82.97|80.37|82.97|80.37|82.87|80.27|0
1641856540000|2022-01-10 23:15:40|82.92|80.32|82.97|80.37|82.97|80.37|82.87|80.27|0
1641856550000|2022-01-10 23:15:50|82.87|80.27|82.82|80.22|82.87|80.27|82.82|80.22|0
1641856560000|2022-01-10 23:16:00|82.87|80.27|82.92|80.32|82.92|80.32|82.87|80.27|0
1641856570000|2022-01-10 23:16:10|82.97|80.37|82.92|80.32|82.97|80.37|82.92|80.32|0
1641856580000|2022-01-10 23:16:20|82.97|80.37|82.92|80.32|82.97|80.37|82.92|80.32|0
1641856590000|2022-01-10 23:16:30|82.97|80.37|82.92|80.32|82.97|80.37|82.92|80.32|0
1641856600000|2022-01-10 23:16:40|82.97|80.37|82.97|80.37|82.97|80.37|82.92|80.32|0
1641856610000|2022-01-10 23:16:50|82.92|80.32|82.92|80.32|82.92|80.32|82.92|80.32|0
1641856620000|2022-01-10 23:17:00|82.97|80.37|82.97|80.37|82.97|80.37|82.97|80.37|0
1641856630000|2022-01-10 23:17:10|82.92|80.32|82.97|80.37|82.97|80.37|82.87|80.27|0
1641856640000|2022-01-10 23:17:20|82.92|80.32|82.97|80.37|82.97|80.37|82.92|80.32|0
1641856660000|2022-01-10 23:17:40|82.92|80.32|82.87|80.27|82.92|80.32|82.87|80.27|0
1641856670000|2022-01-10 23:17:50|82.77|80.17|82.72|80.12|82.77|80.17|82.72|80.12|0
1641856680000|2022-01-10 23:18:00|82.77|80.17|82.77|80.17|82.77|80.17|82.77|80.17|0
1641856690000|2022-01-10 23:18:10|82.87|80.27|83.07|80.47|83.07|80.47|82.87|80.27|0
1641856710000|2022-01-10 23:18:30|83.17|80.57|83.22|80.62|83.27|80.67|83.17|80.57|0
1641856720000|2022-01-10 23:18:40|83.27|80.67|83.07|80.47|83.27|80.67|83.07|80.47|0
1641856730000|2022-01-10 23:18:50|82.87|80.27|82.87|80.27|82.87|80.27|82.87|80.27|0
1641856740000|2022-01-10 23:19:00|82.97|80.37|83.07|80.47|83.07|80.47|82.97|80.37|0
1641856750000|2022-01-10 23:19:10|82.97|80.37|83.07|80.47|83.07|80.47|82.97|80.37|0
1641856760000|2022-01-10 23:19:20|83.02|80.42|82.87|80.27|83.07|80.47|82.87|80.27|0
1641856770000|2022-01-10 23:19:30|83.17|80.57|83.27|80.67|83.27|80.67|83.07|80.47|0
1641856780000|2022-01-10 23:19:40|83.22|80.62|83.22|80.62|83.27|80.67|83.22|80.62|0
1641856790000|2022-01-10 23:19:50|83.07|80.47|83.07|80.47|83.07|80.47|83.01|80.41|0
1641856800000|2022-01-10 23:20:00|83.17|80.57|83.17|80.57|83.27|80.67|83.17|80.57|0
1641856810000|2022-01-10 23:20:10|83.27|80.67|83.67|81.07|83.67|81.07|83.21|80.61|0
1641856820000|2022-01-10 23:20:20|83.77|81.17|83.67|81.07|83.77|81.17|83.57|80.97|0
1641856840000|2022-01-10 23:20:40|83.62|81.02|83.57|80.97|83.62|81.02|83.57|80.97|0
1641856850000|2022-01-10 23:20:50|83.62|81.02|83.67|81.07|83.67|81.07|83.57|80.97|0
1641856860000|2022-01-10 23:21:00|83.77|81.17|84.07|81.47|84.07|81.47|83.77|81.17|0
1641856870000|2022-01-10 23:21:10|83.97|81.37|83.97|81.37|83.97|81.37|83.87|81.27|0
1641856880000|2022-01-10 23:21:20|84.07|81.47|83.97|81.37|84.07|81.47|83.97|81.37|0
1641856890000|2022-01-10 23:21:30|83.82|81.22|83.97|81.37|83.97|81.37|83.82|81.22|0
1641856910000|2022-01-10 23:21:50|84.12|81.52|83.97|81.37|84.12|81.52|83.97|81.37|0
1641856920000|2022-01-10 23:22:00|84.02|81.42|83.97|81.37|84.02|81.42|83.97|81.37|0
1641856930000|2022-01-10 23:22:10|83.92|81.32|83.97|81.37|83.97|81.37|83.92|81.32|0
1641856940000|2022-01-10 23:22:20|84.07|81.47|83.97|81.37|84.07|81.47|83.97|81.37|0
1641856950000|2022-01-10 23:22:30|84.07|81.47|84.07|81.47|84.17|81.57|84.07|81.47|0
1641856960000|2022-01-10 23:22:40|84.12|81.52|84.17|81.57|84.17|81.57|84.12|81.52|0
1641856970000|2022-01-10 23:22:50|84.12|81.52|84.07|81.47|84.12|81.52|84.07|81.47|0
1641856980000|2022-01-10 23:23:00|84.17|81.57|84.07|81.47|84.17|81.57|84.07|81.47|0
1641857000000|2022-01-10 23:23:20|84.17|81.57|83.97|81.37|84.17|81.57|83.97|81.37|0
1641857010000|2022-01-10 23:23:30|84.07|81.47|84.07|81.47|84.07|81.47|84.07|81.47|0
1641857020000|2022-01-10 23:23:40|84.12|81.52|84.17|81.57|84.17|81.57|84.12|81.52|0
1641857030000|2022-01-10 23:23:50|84.12|81.52|84.17|81.57|84.17|81.57|84.07|81.47|0
1641857040000|2022-01-10 23:24:00|84.27|81.67|84.32|81.72|84.32|81.72|84.27|81.67|0
1641857050000|2022-01-10 23:24:10|84.27|81.67|84.27|81.67|84.27|81.67|84.27|81.67|0
1641857060000|2022-01-10 23:24:20|84.17|81.57|84.17|81.57|84.17|81.57|84.17|81.57|0
1641857070000|2022-01-10 23:24:30|84.27|81.67|84.27|81.67|84.27|81.67|84.27|81.67|0
1641857080000|2022-01-10 23:24:40|84.07|81.47|84.07|81.47|84.07|81.47|84.07|81.47|0
1641857090000|2022-01-10 23:24:50|84.27|81.67|84.27|81.67|84.27|81.67|84.27|81.67|0
1641857100000|2022-01-10 23:25:00|84.12|81.52|84.07|81.47|84.12|81.52|84.07|81.47|0
1641857110000|2022-01-10 23:25:10|83.97|81.37|83.97|81.37|83.97|81.37|83.97|81.37|0
1641857120000|2022-01-10 23:25:20|83.87|81.27|83.97|81.37|83.97|81.37|83.87|81.27|0
1641857130000|2022-01-10 23:25:30|84.07|81.47|83.97|81.37|84.07|81.47|83.97|81.37|0
1641857140000|2022-01-10 23:25:40|84.07|81.47|83.97|81.37|84.07|81.47|83.97|81.37|0
1641857150000|2022-01-10 23:25:50|84.02|81.42|84.02|81.42|84.02|81.42|84.02|81.42|0
1641857160000|2022-01-10 23:26:00|84.07|81.47|84.07|81.47|84.07|81.47|84.07|81.47|0
1641857170000|2022-01-10 23:26:10|83.97|81.37|84.07|81.47|84.07|81.47|83.97|81.37|0
1641857180000|2022-01-10 23:26:20|83.97|81.37|83.97|81.37|83.97|81.37|83.97|81.37|0
1641857190000|2022-01-10 23:26:30|83.2|80.6|83.2|80.6|83.2|80.6|83.09|80.49|0
1641857200000|2022-01-10 23:26:40|83.14|80.54|82.89|80.29|83.14|80.54|82.89|80.29|0
1641857210000|2022-01-10 23:26:50|82.99|80.39|82.99|80.39|82.99|80.39|82.99|80.39|0
1641857220000|2022-01-10 23:27:00|82.89|80.29|82.84|80.24|82.89|80.29|82.84|80.24|0
1641857230000|2022-01-10 23:27:10|82.89|80.29|82.69|80.09|82.89|80.29|82.69|80.09|0
1641857240000|2022-01-10 23:27:20|82.74|80.14|82.74|80.14|82.74|80.14|82.74|80.14|0
1641857250000|2022-01-10 23:27:30|82.79|80.19|82.89|80.29|82.89|80.29|82.79|80.19|0
1641857260000|2022-01-10 23:27:40|82.99|80.39|82.94|80.34|82.99|80.39|82.94|80.34|0
1641857270000|2022-01-10 23:27:50|82.89|80.29|82.99|80.39|82.99|80.39|82.89|80.29|0
1641857280000|2022-01-10 23:28:00|82.89|80.29|82.99|80.39|82.99|80.39|82.89|80.29|0
1641857290000|2022-01-10 23:28:10|83.09|80.49|83.09|80.49|83.09|80.49|83.09|80.49|0
1641857300000|2022-01-10 23:28:20|83.19|80.59|83.19|80.59|83.19|80.59|83.19|80.59|0
1641857310000|2022-01-10 23:28:30|83.3|80.7|83.3|80.7|83.3|80.7|83.19|80.59|0
1641857320000|2022-01-10 23:28:40|83.29|80.69|83.29|80.69|83.29|80.69|83.29|80.69|0
1641857330000|2022-01-10 23:28:50|83.34|80.74|83.29|80.69|83.34|80.74|83.29|80.69|0
1641857340000|2022-01-10 23:29:00|83.4|80.8|83.5|80.9|83.5|80.9|83.4|80.8|0
1641857350000|2022-01-10 23:29:10|83.6|81|83.6|81|83.6|81|83.6|81|0
1641857360000|2022-01-10 23:29:20|83.7|81.1|83.7|81.1|83.7|81.1|83.6|81|0
1641857370000|2022-01-10 23:29:30|83.6|81|83.5|80.9|83.6|81|83.5|80.9|0
1641857390000|2022-01-10 23:29:50|83.29|80.69|83.4|80.8|83.4|80.8|83.29|80.69|0
1641857400000|2022-01-10 23:30:00|83.19|80.59|83.24|80.64|83.34|80.74|83.19|80.59|0
1641857410000|2022-01-10 23:30:10|83.19|80.59|83.29|80.69|83.29|80.69|83.19|80.59|0
1641857420000|2022-01-10 23:30:20|83.19|80.59|83.39|80.79|83.39|80.79|83.19|80.59|0
1641857430000|2022-01-10 23:30:30|83.5|80.9|83.34|80.74|83.5|80.9|83.34|80.74|0
1641857440000|2022-01-10 23:30:40|83.29|80.69|83.24|80.64|83.29|80.69|83.24|80.64|0
1641857450000|2022-01-10 23:30:50|83.19|80.59|83.09|80.49|83.19|80.59|83.09|80.49|0
1641857460000|2022-01-10 23:31:00|82.99|80.39|82.89|80.29|82.99|80.39|82.89|80.29|0
1641857470000|2022-01-10 23:31:10|82.84|80.24|82.79|80.19|82.84|80.24|82.79|80.19|0
1641857490000|2022-01-10 23:31:30|82.89|80.29|82.99|80.39|82.99|80.39|82.89|80.29|0
1641857500000|2022-01-10 23:31:40|83.09|80.49|83.19|80.59|83.19|80.59|83.09|80.49|0
1641857510000|2022-01-10 23:31:50|83.29|80.69|83.19|80.59|83.29|80.69|83.19|80.59|0
1641857520000|2022-01-10 23:32:00|82.99|80.39|82.99|80.39|83.04|80.44|82.99|80.39|0
1641857540000|2022-01-10 23:32:20|83.04|80.44|83.09|80.49|83.09|80.49|83.04|80.44|0
1641857550000|2022-01-10 23:32:30|83.19|80.59|83.19|80.59|83.19|80.59|83.19|80.59|0
1641857570000|2022-01-10 23:32:50|83.09|80.49|83.09|80.49|83.09|80.49|83.09|80.49|0
1641857580000|2022-01-10 23:33:00|83.19|80.59|83.19|80.59|83.19|80.59|83.19|80.59|0
1641857590000|2022-01-10 23:33:10|82.99|80.39|82.79|80.19|82.99|80.39|82.79|80.19|0
1641857600000|2022-01-10 23:33:20|82.89|80.29|82.99|80.39|82.99|80.39|82.89|80.29|0
1641857610000|2022-01-10 23:33:30|82.89|80.29|82.89|80.29|82.89|80.29|82.89|80.29|0
1641857620000|2022-01-10 23:33:40|82.79|80.19|82.79|80.19|82.79|80.19|82.79|80.19|0
1641857630000|2022-01-10 23:33:50|82.69|80.09|82.79|80.19|82.79|80.19|82.69|80.09|0
1641857650000|2022-01-10 23:34:10|82.89|80.29|82.59|79.99|82.89|80.29|82.59|79.99|0
1641857660000|2022-01-10 23:34:20|82.79|80.19|82.79|80.19|82.79|80.19|82.79|80.19|0
1641857670000|2022-01-10 23:34:30|82.69|80.09|82.69|80.09|82.69|80.09|82.59|79.99|0
1641857680000|2022-01-10 23:34:40|82.59|79.99|82.69|80.09|82.69|80.09|82.59|79.99|0
1641857690000|2022-01-10 23:34:50|82.59|79.99|82.59|79.99|82.59|79.99|82.59|79.99|0
1641857700000|2022-01-10 23:35:00|82.69|80.09|82.79|80.19|82.79|80.19|82.69|80.09|0
1641857710000|2022-01-10 23:35:10|82.89|80.29|82.99|80.39|82.99|80.39|82.89|80.29|0
1641857720000|2022-01-10 23:35:20|82.89|80.29|82.99|80.39|82.99|80.39|82.89|80.29|0
1641857730000|2022-01-10 23:35:30|82.89|80.29|82.89|80.29|82.99|80.39|82.89|80.29|0
1641857740000|2022-01-10 23:35:40|82.99|80.39|82.89|80.29|82.99|80.39|82.89|80.29|0
1641857750000|2022-01-10 23:35:50|82.79|80.19|82.79|80.19|82.79|80.19|82.79|80.19|0
1641857760000|2022-01-10 23:36:00|82.69|80.09|82.69|80.09|82.69|80.09|82.59|79.99|0
1641857770000|2022-01-10 23:36:10|82.79|80.19|82.79|80.19|82.79|80.19|82.79|80.19|0
1641857780000|2022-01-10 23:36:20|82.89|80.29|82.89|80.29|82.89|80.29|82.89|80.29|0
1641857790000|2022-01-10 23:36:30|82.79|80.19|82.89|80.29|82.89|80.29|82.79|80.19|0
1641857800000|2022-01-10 23:36:40|82.79|80.19|82.79|80.19|82.79|80.19|82.79|80.19|0
1641857820000|2022-01-10 23:37:00|82.89|80.29|82.99|80.39|82.99|80.39|82.89|80.29|0
1641857830000|2022-01-10 23:37:10|82.89|80.29|82.94|80.34|82.99|80.39|82.89|80.29|0
1641857840000|2022-01-10 23:37:20|82.89|80.29|82.79|80.19|82.89|80.29|82.79|80.19|0
1641857850000|2022-01-10 23:37:30|82.69|80.09|82.69|80.09|82.69|80.09|82.69|80.09|0
1641857860000|2022-01-10 23:37:40|82.83|80.23|82.79|80.19|82.83|80.23|82.79|80.19|0
1641857870000|2022-01-10 23:37:50|82.89|80.29|82.89|80.29|82.89|80.29|82.89|80.29|0
1641857880000|2022-01-10 23:38:00|82.79|80.19|82.69|80.09|82.79|80.19|82.69|80.09|0
1641857890000|2022-01-10 23:38:10|82.63|80.03|82.63|80.03|82.63|80.03|82.63|80.03|0
1641857900000|2022-01-10 23:38:20|82.59|79.99|82.59|79.99|82.59|79.99|82.59|79.99|0
1641857910000|2022-01-10 23:38:30|82.53|79.93|82.43|79.83|82.53|79.93|82.43|79.83|0
1641857920000|2022-01-10 23:38:40|82.49|79.89|82.49|79.89|82.49|79.89|82.49|79.89|0
1641857930000|2022-01-10 23:38:50|82.39|79.79|82.29|79.69|82.39|79.79|82.29|79.69|0
1641857940000|2022-01-10 23:39:00|82.33|79.73|82.69|80.09|82.69|80.09|82.33|79.73|0
1641857950000|2022-01-10 23:39:10|82.63|80.03|82.63|80.03|82.63|80.03|82.59|79.99|0
1641857960000|2022-01-10 23:39:20|82.59|79.99|82.59|79.99|82.59|79.99|82.59|79.99|0
1641857970000|2022-01-10 23:39:30|82.63|80.03|82.48|79.88|82.69|80.09|82.48|79.88|0
1641857980000|2022-01-10 23:39:40|82.38|79.78|82.28|79.68|82.38|79.78|82.28|79.68|0
1641857990000|2022-01-10 23:39:50|82.23|79.63|82.23|79.63|82.28|79.68|82.23|79.63|0
1641858000000|2022-01-10 23:40:00|82.18|79.58|82.08|79.48|82.18|79.58|82.08|79.48|0
1641858010000|2022-01-10 23:40:10|82.13|79.53|82.18|79.58|82.18|79.58|82.13|79.53|0
1641858020000|2022-01-10 23:40:20|82.38|79.78|82.38|79.78|82.38|79.78|82.38|79.78|0
1641858030000|2022-01-10 23:40:30|82.28|79.68|82.28|79.68|82.28|79.68|82.28|79.68|0
1641858040000|2022-01-10 23:40:40|82.38|79.78|82.28|79.68|82.38|79.78|82.28|79.68|0
1641858050000|2022-01-10 23:40:50|82.38|79.78|82.38|79.78|82.38|79.78|82.38|79.78|0
1641858060000|2022-01-10 23:41:00|82.58|79.98|82.58|79.98|82.58|79.98|82.53|79.93|0
1641858070000|2022-01-10 23:41:10|82.48|79.88|82.53|79.93|82.53|79.93|82.48|79.88|0
1641858080000|2022-01-10 23:41:20|82.58|79.98|82.58|79.98|82.58|79.98|82.58|79.98|0
1641858100000|2022-01-10 23:41:40|82.53|79.93|82.53|79.93|82.53|79.93|82.53|79.93|0
1641858110000|2022-01-10 23:41:50|82.58|79.98|82.58|79.98|82.58|79.98|82.58|79.98|0
1641858130000|2022-01-10 23:42:10|82.68|80.08|82.68|80.08|82.68|80.08|82.68|80.08|0
1641858140000|2022-01-10 23:42:20|82.63|80.03|82.68|80.08|82.68|80.08|82.58|79.98|0
1641858150000|2022-01-10 23:42:30|82.58|79.98|82.78|80.18|82.78|80.18|82.58|79.98|0
1641858160000|2022-01-10 23:42:40|82.88|80.28|82.88|80.28|82.88|80.28|82.88|80.28|0
1641858170000|2022-01-10 23:42:50|82.93|80.33|82.93|80.33|82.98|80.38|82.88|80.28|0
1641858180000|2022-01-10 23:43:00|82.98|80.38|83.09|80.49|83.09|80.49|82.98|80.38|0
1641858190000|2022-01-10 23:43:10|83.19|80.59|83.19|80.59|83.29|80.69|83.19|80.59|0
1641858200000|2022-01-10 23:43:20|83.23|80.63|83.29|80.69|83.29|80.69|83.19|80.59|0
1641858210000|2022-01-10 23:43:30|83.19|80.59|83.19|80.59|83.19|80.59|83.08|80.48|0
1641858220000|2022-01-10 23:43:40|83.23|80.63|83.19|80.59|83.23|80.63|83.19|80.59|0
1641858230000|2022-01-10 23:43:50|83.29|80.69|83.13|80.53|83.29|80.69|83.13|80.53|0
1641858240000|2022-01-10 23:44:00|83.19|80.59|83.19|80.59|83.19|80.59|83.13|80.53|0
1641858250000|2022-01-10 23:44:10|83.29|80.69|83.18|80.58|83.39|80.79|83.18|80.58|0
1641858260000|2022-01-10 23:44:20|83.23|80.63|83.29|80.69|83.29|80.69|83.18|80.58|0
1641858270000|2022-01-10 23:44:30|83.39|80.79|83.33|80.73|83.39|80.79|83.33|80.73|0
1641858280000|2022-01-10 23:44:40|83.18|80.58|83.18|80.58|83.23|80.63|83.18|80.58|0
1641858300000|2022-01-10 23:45:00|83.39|80.79|83.39|80.79|83.39|80.79|83.29|80.69|0
1641858310000|2022-01-10 23:45:10|83.29|80.69|83.29|80.69|83.33|80.73|83.29|80.69|0
1641858320000|2022-01-10 23:45:20|83.33|80.73|83.29|80.69|83.39|80.79|83.29|80.69|0
1641858330000|2022-01-10 23:45:30|83.18|80.58|83.18|80.58|83.18|80.58|83.18|80.58|0
1641858350000|2022-01-10 23:45:50|83.08|80.48|83.08|80.48|83.08|80.48|83.08|80.48|0
1641858360000|2022-01-10 23:46:00|83.18|80.58|83.28|80.68|83.28|80.68|83.18|80.58|0
1641858370000|2022-01-10 23:46:10|83.18|80.58|83.08|80.48|83.18|80.58|83.08|80.48|0
1641858380000|2022-01-10 23:46:20|82.98|80.38|82.98|80.38|82.98|80.38|82.98|80.38|0
1641858390000|2022-01-10 23:46:30|83.08|80.48|82.98|80.38|83.18|80.58|82.98|80.38|0
1641858410000|2022-01-10 23:46:50|82.88|80.28|82.83|80.23|82.88|80.28|82.83|80.23|0
1641858420000|2022-01-10 23:47:00|82.78|80.18|82.78|80.18|82.78|80.18|82.78|80.18|0
1641858430000|2022-01-10 23:47:10|82.83|80.23|82.78|80.18|82.83|80.23|82.58|79.98|0
1641858440000|2022-01-10 23:47:20|82.83|80.23|82.68|80.08|82.83|80.23|82.68|80.08|0
1641858450000|2022-01-10 23:47:30|82.63|80.03|82.68|80.08|82.68|80.08|82.58|79.98|0
1641858460000|2022-01-10 23:47:40|82.58|79.98|82.58|79.98|82.58|79.98|82.58|79.98|0
1641858470000|2022-01-10 23:47:50|82.48|79.88|82.58|79.98|82.58|79.98|82.48|79.88|0
1641858480000|2022-01-10 23:48:00|82.63|80.03|82.73|80.13|82.73|80.13|82.63|80.03|0
1641858490000|2022-01-10 23:48:10|82.68|80.08|82.68|80.08|82.68|80.08|82.68|80.08|0
1641858500000|2022-01-10 23:48:20|82.58|79.98|82.58|79.98|82.58|79.98|82.58|79.98|0
1641858510000|2022-01-10 23:48:30|82.48|79.88|82.48|79.88|82.48|79.88|82.48|79.88|0
1641858520000|2022-01-10 23:48:40|82.53|79.93|82.58|79.98|82.58|79.98|82.53|79.93|0
1641858540000|2022-01-10 23:49:00|82.68|80.08|82.78|80.18|82.78|80.18|82.63|80.03|0
1641858550000|2022-01-10 23:49:10|82.68|80.08|82.68|80.08|82.83|80.23|82.68|80.08|0
1641858570000|2022-01-10 23:49:30|82.58|79.98|82.63|80.03|82.68|80.08|82.58|79.98|0
1641858580000|2022-01-10 23:49:40|82.68|80.08|82.68|80.08|82.73|80.13|82.68|80.08|0
1641858590000|2022-01-10 23:49:50|82.73|80.13|82.68|80.08|82.73|80.13|82.68|80.08|0
1641858600000|2022-01-10 23:50:00|82.73|80.13|82.78|80.18|82.78|80.18|82.73|80.13|0
1641858610000|2022-01-10 23:50:10|82.68|80.08|82.68|80.08|82.68|80.08|82.68|80.08|0
1641858630000|2022-01-10 23:50:30|82.63|80.03|82.58|79.98|82.63|80.03|82.58|79.98|0
1641858640000|2022-01-10 23:50:40|82.63|80.03|82.48|79.88|82.68|80.08|82.48|79.88|0
1641858650000|2022-01-10 23:50:50|82.43|79.83|82.38|79.78|82.43|79.83|82.38|79.78|0
1641858660000|2022-01-10 23:51:00|82.48|79.88|82.68|80.08|82.68|80.08|82.48|79.88|0
1641858670000|2022-01-10 23:51:10|82.78|80.18|82.78|80.18|82.78|80.18|82.78|80.18|0
1641858680000|2022-01-10 23:51:20|82.73|80.13|82.68|80.08|82.73|80.13|82.68|80.08|0
1641858690000|2022-01-10 23:51:30|82.63|80.03|82.68|80.08|82.68|80.08|82.63|80.03|0
1641858700000|2022-01-10 23:51:40|82.58|79.98|82.58|79.98|82.68|80.08|82.58|79.98|0
1641858710000|2022-01-10 23:51:50|82.63|80.03|82.58|79.98|82.68|80.08|82.58|79.98|0
1641858720000|2022-01-10 23:52:00|82.53|79.93|82.48|79.88|82.53|79.93|82.48|79.88|0
1641858730000|2022-01-10 23:52:10|82.43|79.83|82.43|79.83|82.43|79.83|82.43|79.83|0
1641858740000|2022-01-10 23:52:20|82.38|79.78|82.48|79.88|82.48|79.88|82.38|79.78|0
1641858750000|2022-01-10 23:52:30|82.43|79.83|82.48|79.88|82.48|79.88|82.43|79.83|0
1641858770000|2022-01-10 23:52:50|82.43|79.83|82.48|79.88|82.48|79.88|82.42|79.82|0
1641858780000|2022-01-10 23:53:00|82.58|79.98|82.58|79.98|82.58|79.98|82.48|79.88|0
1641858800000|2022-01-10 23:53:20|82.68|80.08|82.68|80.08|82.68|80.08|82.68|80.08|0
1641858810000|2022-01-10 23:53:30|82.58|79.98|82.52|79.92|82.58|79.98|82.52|79.92|0
1641858820000|2022-01-10 23:53:40|82.48|79.88|82.48|79.88|82.48|79.88|82.42|79.82|0
1641858830000|2022-01-10 23:53:50|82.38|79.78|82.32|79.72|82.38|79.78|82.32|79.72|0
1641858840000|2022-01-10 23:54:00|82.38|79.78|82.38|79.78|82.38|79.78|82.38|79.78|0
1641858850000|2022-01-10 23:54:10|82.42|79.82|82.38|79.78|82.42|79.82|82.38|79.78|0
1641858860000|2022-01-10 23:54:20|82.28|79.68|82.32|79.72|82.32|79.72|82.28|79.68|0
1641858870000|2022-01-10 23:54:30|82.28|79.68|82.18|79.58|82.28|79.68|82.18|79.58|0
1641858880000|2022-01-10 23:54:40|82.22|79.62|82.28|79.68|82.28|79.68|82.22|79.62|0
1641858890000|2022-01-10 23:54:50|82.22|79.62|82.22|79.62|82.22|79.62|82.22|79.62|0
1641858900000|2022-01-10 23:55:00|82.18|79.58|82.28|79.68|82.28|79.68|82.18|79.58|0
1641858910000|2022-01-10 23:55:10|82.38|79.78|82.48|79.88|82.48|79.88|82.38|79.78|0
1641858920000|2022-01-10 23:55:20|82.52|79.92|82.62|80.02|82.68|80.08|82.52|79.92|0
1641858930000|2022-01-10 23:55:30|82.68|80.08|82.58|79.98|82.68|80.08|82.58|79.98|0
1641858940000|2022-01-10 23:55:40|82.48|79.88|82.48|79.88|82.48|79.88|82.48|79.88|0
1641858950000|2022-01-10 23:55:50|82.42|79.82|82.42|79.82|82.42|79.82|82.42|79.82|0
1641858960000|2022-01-10 23:56:00|82.38|79.78|82.42|79.82|82.42|79.82|82.38|79.78|0
1641858970000|2022-01-10 23:56:10|82.38|79.78|82.48|79.88|82.48|79.88|82.38|79.78|0
1641858980000|2022-01-10 23:56:20|82.47|79.87|82.47|79.87|82.47|79.87|82.47|79.87|0
1641859000000|2022-01-10 23:56:40|82.57|79.97|82.57|79.97|82.57|79.97|82.57|79.97|0
1641859010000|2022-01-10 23:56:50|82.47|79.87|82.57|79.97|82.57|79.97|82.47|79.87|0
1641859020000|2022-01-10 23:57:00|82.47|79.87|82.52|79.92|82.52|79.92|82.47|79.87|0
1641859030000|2022-01-10 23:57:10|82.57|79.97|82.57|79.97|82.57|79.97|82.57|79.97|0
1641859040000|2022-01-10 23:57:20|82.67|80.07|82.57|79.97|82.67|80.07|82.57|79.97|0
1641859050000|2022-01-10 23:57:30|82.47|79.87|82.47|79.87|82.47|79.87|82.47|79.87|0
1641859070000|2022-01-10 23:57:50|82.57|79.97|82.57|79.97|82.57|79.97|82.57|79.97|0
1641859080000|2022-01-10 23:58:00|82.42|79.82|82.47|79.87|82.52|79.92|82.42|79.82|0
1641859090000|2022-01-10 23:58:10|82.52|79.92|82.47|79.87|82.52|79.92|82.47|79.87|0
1641859100000|2022-01-10 23:58:20|82.37|79.77|82.42|79.82|82.42|79.82|82.37|79.77|0
1641859110000|2022-01-10 23:58:30|82.47|79.87|82.47|79.87|82.47|79.87|82.47|79.87|0
1641859120000|2022-01-10 23:58:40|82.37|79.77|82.27|79.67|82.37|79.77|82.27|79.67|0
1641859130000|2022-01-10 23:58:50|82.32|79.72|82.32|79.72|82.32|79.72|82.32|79.72|0
1641859140000|2022-01-10 23:59:00|82.37|79.77|82.27|79.67|82.37|79.77|82.27|79.67|0
1641859160000|2022-01-10 23:59:20|82.17|79.57|82.17|79.57|82.17|79.57|82.17|79.57|0
1641859170000|2022-01-10 23:59:30|82.22|79.62|82.22|79.62|82.22|79.62|82.22|79.62|0
1641859180000|2022-01-10 23:59:40|82.27|79.67|82.27|79.67|82.27|79.67|82.27|79.67|0
1641859190000|2022-01-10 23:59:50|82.32|79.72|82.27|79.67|82.32|79.72|82.27|79.67|0
1641859200000|2022-01-11 00:00:00|82.17|79.57|82.27|79.67|82.27|79.67|82.17|79.57|0
1641859210000|2022-01-11 00:00:10|82.22|79.62|82.57|79.97|82.67|80.07|82.22|79.62|0
1641859220000|2022-01-11 00:00:20|82.67|80.07|82.87|80.27|82.87|80.27|82.67|80.07|0
1641859230000|2022-01-11 00:00:30|82.97|80.37|82.67|80.07|82.97|80.37|82.67|80.07|0
1641859240000|2022-01-11 00:00:40|82.57|79.97|82.57|79.97|82.57|79.97|82.57|79.97|0
1641859250000|2022-01-11 00:00:50|82.67|80.07|82.57|79.97|82.67|80.07|82.57|79.97|0
1641859260000|2022-01-11 00:01:00|82.67|80.07|82.82|80.22|82.82|80.22|82.67|80.07|0
1641859270000|2022-01-11 00:01:10|82.92|80.32|82.87|80.27|82.92|80.32|82.82|80.22|0
1641859280000|2022-01-11 00:01:20|82.77|80.17|82.47|79.87|82.77|80.17|82.47|79.87|0
1641859290000|2022-01-11 00:01:30|82.37|79.77|82.57|79.97|82.57|79.97|82.37|79.77|0
1641859300000|2022-01-11 00:01:40|82.47|79.87|82.47|79.87|82.57|79.97|82.47|79.87|0
1641859310000|2022-01-11 00:01:50|82.37|79.77|82.47|79.87|82.52|79.92|82.37|79.77|0
1641859320000|2022-01-11 00:02:00|82.37|79.77|82.47|79.87|82.57|79.97|82.37|79.77|0
1641859330000|2022-01-11 00:02:10|82.52|79.92|82.67|80.07|82.77|80.17|82.52|79.92|0
1641859340000|2022-01-11 00:02:20|82.62|80.02|82.77|80.17|82.77|80.17|82.62|80.02|0
1641859350000|2022-01-11 00:02:30|82.67|80.07|82.87|80.27|82.87|80.27|82.67|80.07|0
1641859360000|2022-01-11 00:02:40|82.77|80.17|82.92|80.32|82.92|80.32|82.77|80.17|0
1641859370000|2022-01-11 00:02:50|82.77|80.17|82.77|80.17|82.82|80.22|82.77|80.17|0
1641859380000|2022-01-11 00:03:00|82.72|80.12|82.77|80.17|82.77|80.17|82.72|80.12|0
1641859390000|2022-01-11 00:03:10|82.87|80.27|82.97|80.37|82.97|80.37|82.82|80.22|0
1641859400000|2022-01-11 00:03:20|82.92|80.32|82.92|80.32|82.92|80.32|82.92|80.32|0
1641859410000|2022-01-11 00:03:30|82.87|80.27|82.67|80.07|82.87|80.27|82.67|80.07|0
1641859430000|2022-01-11 00:03:50|82.87|80.27|82.92|80.32|82.92|80.32|82.82|80.22|0
1641859440000|2022-01-11 00:04:00|82.87|80.27|82.87|80.27|82.97|80.37|82.87|80.27|0
1641859450000|2022-01-11 00:04:10|82.97|80.37|82.87|80.27|82.97|80.37|82.87|80.27|0
1641859470000|2022-01-11 00:04:30|82.97|80.37|82.97|80.37|82.97|80.37|82.97|80.37|0
1641859480000|2022-01-11 00:04:40|83.07|80.47|83.07|80.47|83.07|80.47|83.07|80.47|0
1641859490000|2022-01-11 00:04:50|83.12|80.52|83.07|80.47|83.17|80.57|83.07|80.47|0
1641859500000|2022-01-11 00:05:00|83.17|80.57|83.17|80.57|83.27|80.67|83.17|80.57|0
1641859510000|2022-01-11 00:05:10|83.27|80.67|83.27|80.67|83.27|80.67|83.27|80.67|0
1641859520000|2022-01-11 00:05:20|83.37|80.77|83.37|80.77|83.37|80.77|83.37|80.77|0
1641859530000|2022-01-11 00:05:30|83.32|80.72|83.27|80.67|83.37|80.77|83.27|80.67|0
1641859540000|2022-01-11 00:05:40|83.37|80.77|83.32|80.72|83.37|80.77|83.32|80.72|0
1641859550000|2022-01-11 00:05:50|83.37|80.77|83.47|80.87|83.47|80.87|83.37|80.77|0
1641859560000|2022-01-11 00:06:00|83.58|80.98|83.27|80.67|83.58|80.98|83.27|80.67|0
1641859570000|2022-01-11 00:06:10|83.22|80.62|83.37|80.77|83.37|80.77|83.22|80.62|0
1641859580000|2022-01-11 00:06:20|83.47|80.87|83.47|80.87|83.47|80.87|83.47|80.87|0
1641859590000|2022-01-11 00:06:30|83.58|80.98|83.58|80.98|83.58|80.98|83.58|80.98|0
1641859600000|2022-01-11 00:06:40|83.47|80.87|83.58|80.98|83.58|80.98|83.47|80.87|0
1641859610000|2022-01-11 00:06:50|83.57|80.97|83.52|80.92|83.57|80.97|83.47|80.87|0
1641859620000|2022-01-11 00:07:00|83.47|80.87|83.47|80.87|83.47|80.87|83.47|80.87|0
1641859630000|2022-01-11 00:07:10|83.42|80.82|83.37|80.77|83.42|80.82|83.37|80.77|0
1641859640000|2022-01-11 00:07:20|83.27|80.67|83.07|80.47|83.27|80.67|83.07|80.47|0
1641859650000|2022-01-11 00:07:30|82.87|80.27|82.97|80.37|82.97|80.37|82.87|80.27|0
1641859670000|2022-01-11 00:07:50|83.07|80.47|83.07|80.47|83.07|80.47|83.07|80.47|0
1641859680000|2022-01-11 00:08:00|82.97|80.37|82.77|80.17|82.97|80.37|82.77|80.17|0
1641859690000|2022-01-11 00:08:10|82.67|80.07|82.67|80.07|82.67|80.07|82.67|80.07|0
1641859700000|2022-01-11 00:08:20|82.77|80.17|82.77|80.17|82.77|80.17|82.77|80.17|0
1641859710000|2022-01-11 00:08:30|82.87|80.27|82.87|80.27|82.97|80.37|82.87|80.27|0
1641859720000|2022-01-11 00:08:40|82.77|80.17|82.87|80.27|82.87|80.27|82.77|80.17|0
1641859730000|2022-01-11 00:08:50|82.47|79.87|82.47|79.87|82.47|79.87|82.47|79.87|0
1641859740000|2022-01-11 00:09:00|82.57|79.97|82.67|80.07|82.67|80.07|82.57|79.97|0
1641859750000|2022-01-11 00:09:10|82.62|80.02|82.57|79.97|82.62|80.02|82.57|79.97|0
1641859760000|2022-01-11 00:09:20|82.62|80.02|82.67|80.07|82.67|80.07|82.57|79.97|0
1641859770000|2022-01-11 00:09:30|82.72|80.12|82.72|80.12|82.77|80.17|82.72|80.12|0
1641859780000|2022-01-11 00:09:40|82.67|80.07|82.87|80.27|82.87|80.27|82.67|80.07|0
1641859790000|2022-01-11 00:09:50|82.77|80.17|82.87|80.27|82.87|80.27|82.77|80.17|0
1641859800000|2022-01-11 00:10:00|82.82|80.22|82.97|80.37|82.97|80.37|82.82|80.22|0
1641859810000|2022-01-11 00:10:10|83.02|80.42|82.77|80.17|83.02|80.42|82.77|80.17|0
1641859820000|2022-01-11 00:10:20|82.97|80.37|83.07|80.47|83.17|80.57|82.97|80.37|0
1641859830000|2022-01-11 00:10:30|82.97|80.37|82.97|80.37|82.97|80.37|82.97|80.37|0
1641859840000|2022-01-11 00:10:40|82.92|80.32|82.97|80.37|82.97|80.37|82.92|80.32|0
1641859850000|2022-01-11 00:10:50|83.07|80.47|82.87|80.27|83.07|80.47|82.87|80.27|0
1641859860000|2022-01-11 00:11:00|82.92|80.32|82.92|80.32|82.92|80.32|82.87|80.27|0
1641859870000|2022-01-11 00:11:10|82.97|80.37|82.97|80.37|83.02|80.42|82.97|80.37|0
1641859880000|2022-01-11 00:11:20|83.17|80.57|83.22|80.62|83.22|80.62|83.17|80.57|0
1641859890000|2022-01-11 00:11:30|83.17|80.57|83.27|80.67|83.27|80.67|83.17|80.57|0
1641859900000|2022-01-11 00:11:40|83.47|80.87|83.57|80.97|83.57|80.97|83.47|80.87|0
1641859910000|2022-01-11 00:11:50|83.52|80.92|83.57|80.97|83.62|81.02|83.52|80.92|0
1641859920000|2022-01-11 00:12:00|83.47|80.87|83.67|81.07|83.67|81.07|83.47|80.87|0
1641859930000|2022-01-11 00:12:10|83.57|80.97|83.67|81.07|83.77|81.17|83.57|80.97|0
1641859940000|2022-01-11 00:12:20|83.57|80.97|83.67|81.07|83.67|81.07|83.57|80.97|0
1641859950000|2022-01-11 00:12:30|83.62|81.02|83.47|80.87|83.62|81.02|83.47|80.87|0
1641859960000|2022-01-11 00:12:40|83.57|80.97|83.57|80.97|83.67|81.07|83.57|80.97|0
1641859970000|2022-01-11 00:12:50|83.67|81.07|83.52|80.92|83.67|81.07|83.52|80.92|0
1641859980000|2022-01-11 00:13:00|83.57|80.97|83.47|80.87|83.57|80.97|83.47|80.87|0
1641859990000|2022-01-11 00:13:10|83.57|80.97|83.62|81.02|83.67|81.07|83.57|80.97|0
1641860000000|2022-01-11 00:13:20|83.57|80.97|83.57|80.97|83.62|81.02|83.57|80.97|0
1641860010000|2022-01-11 00:13:30|83.67|81.07|83.57|80.97|83.67|81.07|83.57|80.97|0
1641860030000|2022-01-11 00:13:50|83.47|80.87|83.67|81.07|83.67|81.07|83.47|80.87|0
1641860040000|2022-01-11 00:14:00|83.57|80.97|83.67|81.07|83.67|81.07|83.57|80.97|0
1641860060000|2022-01-11 00:14:20|83.57|80.97|83.57|80.97|83.57|80.97|83.57|80.97|0
1641860070000|2022-01-11 00:14:30|83.67|81.07|83.62|81.02|83.67|81.07|83.62|81.02|0
1641860080000|2022-01-11 00:14:40|83.67|81.07|83.57|80.97|83.67|81.07|83.57|80.97|0
1641860090000|2022-01-11 00:14:50|83.52|80.92|83.57|80.97|83.57|80.97|83.52|80.92|0
1641860100000|2022-01-11 00:15:00|83.47|80.87|83.07|80.47|83.47|80.87|83.07|80.47|0
1641860110000|2022-01-11 00:15:10|82.97|80.37|82.56|79.96|82.97|80.37|82.56|79.96|0
1641860120000|2022-01-11 00:15:20|82.16|79.56|82.01|79.41|82.16|79.56|81.96|79.36|0
1641860130000|2022-01-11 00:15:30|82.06|79.46|82.11|79.51|82.26|79.66|82.06|79.46|0
1641860140000|2022-01-11 00:15:40|81.76|79.16|81.81|79.21|81.81|79.21|81.71|79.11|0
1641860150000|2022-01-11 00:15:50|81.96|79.36|82.06|79.46|82.16|79.56|81.86|79.26|0
1641860160000|2022-01-11 00:16:00|81.96|79.36|82.06|79.46|82.06|79.46|81.96|79.36|0
1641860170000|2022-01-11 00:16:10|82.21|79.61|82.21|79.61|82.36|79.76|82.16|79.56|0
1641860180000|2022-01-11 00:16:20|82.36|79.76|81.86|79.26|82.36|79.76|81.86|79.26|0
1641860190000|2022-01-11 00:16:30|81.76|79.16|81.86|79.26|81.86|79.26|81.66|79.06|0
1641860200000|2022-01-11 00:16:40|81.76|79.16|81.66|79.06|81.76|79.16|81.66|79.06|0
1641860210000|2022-01-11 00:16:50|81.57|78.97|81.66|79.06|81.66|79.06|81.57|78.97|0
1641860220000|2022-01-11 00:17:00|81.47|78.87|81.47|78.87|81.47|78.87|81.37|78.77|0
1641860230000|2022-01-11 00:17:10|81.27|78.67|81.07|78.47|81.27|78.67|81.07|78.47|0
1641860240000|2022-01-11 00:17:20|81.17|78.57|81.17|78.57|81.31|78.71|81.17|78.57|0
1641860250000|2022-01-11 00:17:30|81.07|78.47|81.17|78.57|81.17|78.57|81.07|78.47|0
1641860260000|2022-01-11 00:17:40|81.27|78.67|81.37|78.77|81.37|78.77|81.27|78.67|0
1641860270000|2022-01-11 00:17:50|81.27|78.67|81.27|78.67|81.37|78.77|81.27|78.67|0
1641860280000|2022-01-11 00:18:00|81.37|78.77|81.27|78.67|81.37|78.77|81.27|78.67|0
1641860290000|2022-01-11 00:18:10|81.22|78.62|81.37|78.77|81.37|78.77|81.22|78.62|0
1641860300000|2022-01-11 00:18:20|81.41|78.81|81.46|78.86|81.46|78.86|81.37|78.77|0
1641860310000|2022-01-11 00:18:30|81.61|79.01|81.46|78.86|81.66|79.06|81.46|78.86|0
1641860320000|2022-01-11 00:18:40|81.41|78.81|81.37|78.77|81.41|78.81|81.37|78.77|0
1641860330000|2022-01-11 00:18:50|81.46|78.86|81.37|78.77|81.46|78.86|81.37|78.77|0
1641860340000|2022-01-11 00:19:00|81.27|78.67|81.27|78.67|81.41|78.81|81.27|78.67|0
1641860350000|2022-01-11 00:19:10|81.17|78.57|81.21|78.61|81.21|78.61|81.17|78.57|0
1641860360000|2022-01-11 00:19:20|81.17|78.57|80.97|78.37|81.27|78.67|80.97|78.37|0
1641860370000|2022-01-11 00:19:30|80.72|78.12|80.87|78.27|80.87|78.27|80.72|78.12|0
1641860380000|2022-01-11 00:19:40|80.57|77.97|80.77|78.17|80.77|78.17|80.57|77.97|0
1641860390000|2022-01-11 00:19:50|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1641860400000|2022-01-11 00:20:00|80.57|77.97|80.67|78.07|80.67|78.07|80.57|77.97|0
1641860410000|2022-01-11 00:20:10|80.77|78.17|80.87|78.27|80.87|78.27|80.77|78.17|0
1641860420000|2022-01-11 00:20:20|80.97|78.37|81.07|78.47|81.17|78.57|80.97|78.37|0
1641860430000|2022-01-11 00:20:30|81.17|78.57|80.97|78.37|81.17|78.57|80.97|78.37|0
1641860440000|2022-01-11 00:20:40|81.07|78.47|80.97|78.37|81.07|78.47|80.97|78.37|0
1641860450000|2022-01-11 00:20:50|81.07|78.47|80.87|78.27|81.07|78.47|80.87|78.27|0
1641860460000|2022-01-11 00:21:00|80.92|78.32|80.97|78.37|81.02|78.42|80.92|78.32|0
1641860470000|2022-01-11 00:21:10|80.92|78.32|80.92|78.32|80.92|78.32|80.92|78.32|0
1641860480000|2022-01-11 00:21:20|80.97|78.37|81.07|78.47|81.17|78.57|80.97|78.37|0
1641860490000|2022-01-11 00:21:30|81.02|78.42|80.97|78.37|81.02|78.42|80.97|78.37|0
1641860500000|2022-01-11 00:21:40|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1641860510000|2022-01-11 00:21:50|80.97|78.37|80.87|78.27|80.97|78.37|80.87|78.27|0
1641860520000|2022-01-11 00:22:00|80.97|78.37|80.97|78.37|80.97|78.37|80.97|78.37|0
1641860530000|2022-01-11 00:22:10|81.07|78.47|81.07|78.47|81.07|78.47|81.01|78.41|0
1641860540000|2022-01-11 00:22:20|81.01|78.41|80.97|78.37|81.01|78.41|80.97|78.37|0
1641860550000|2022-01-11 00:22:30|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1641860560000|2022-01-11 00:22:40|80.77|78.17|80.77|78.17|80.87|78.27|80.77|78.17|0
1641860570000|2022-01-11 00:22:50|80.72|78.12|80.67|78.07|80.77|78.17|80.67|78.07|0
1641860580000|2022-01-11 00:23:00|80.52|77.92|80.47|77.87|80.52|77.92|80.47|77.87|0
1641860600000|2022-01-11 00:23:20|80.37|77.77|80.08|77.48|80.37|77.77|79.98|77.38|0
1641860610000|2022-01-11 00:23:30|79.88|77.28|79.79|77.19|79.88|77.28|79.79|77.19|0
1641860620000|2022-01-11 00:23:40|79.88|77.28|79.59|76.99|79.88|77.28|79.59|76.99|0
1641860630000|2022-01-11 00:23:50|79.69|77.09|79.88|77.28|79.98|77.38|79.69|77.09|0
1641860640000|2022-01-11 00:24:00|79.93|77.33|79.88|77.28|79.93|77.33|79.83|77.23|0
1641860650000|2022-01-11 00:24:10|79.79|77.19|79.79|77.19|79.79|77.19|79.69|77.09|0
1641860660000|2022-01-11 00:24:20|79.69|77.09|79.69|77.09|79.69|77.09|79.59|76.99|0
1641860670000|2022-01-11 00:24:30|79.49|76.89|79.49|76.89|79.59|76.99|79.49|76.89|0
1641860680000|2022-01-11 00:24:40|79.39|76.79|79.59|76.99|79.59|76.99|79.39|76.79|0
1641860690000|2022-01-11 00:24:50|79.49|76.89|79.49|76.89|79.69|77.09|79.49|76.89|0
1641860700000|2022-01-11 00:25:00|79.59|76.99|79.78|77.18|79.78|77.18|79.59|76.99|0
1641860710000|2022-01-11 00:25:10|79.83|77.23|79.88|77.28|79.88|77.28|79.78|77.18|0
1641860720000|2022-01-11 00:25:20|79.98|77.38|80.08|77.48|80.08|77.48|79.98|77.38|0
1641860730000|2022-01-11 00:25:30|80.18|77.58|80.18|77.58|80.27|77.67|80.18|77.58|0
1641860740000|2022-01-11 00:25:40|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1641860750000|2022-01-11 00:25:50|80.22|77.62|80.27|77.67|80.37|77.77|80.22|77.62|0
1641860760000|2022-01-11 00:26:00|80.22|77.62|80.47|77.87|80.47|77.87|80.22|77.62|0
1641860770000|2022-01-11 00:26:10|80.57|77.97|80.47|77.87|80.57|77.97|80.47|77.87|0
1641860780000|2022-01-11 00:26:20|80.37|77.77|80.52|77.92|80.52|77.92|80.37|77.77|0
1641860790000|2022-01-11 00:26:30|80.57|77.97|80.47|77.87|80.57|77.97|80.37|77.77|0
1641860800000|2022-01-11 00:26:40|80.52|77.92|80.67|78.07|80.67|78.07|80.52|77.92|0
1641860810000|2022-01-11 00:26:50|80.47|77.87|80.47|77.87|80.47|77.87|80.47|77.87|0
1641860820000|2022-01-11 00:27:00|80.57|77.97|80.47|77.87|80.57|77.97|80.47|77.87|0
1641860830000|2022-01-11 00:27:10|80.37|77.77|80.37|77.77|80.37|77.77|80.37|77.77|0
1641860840000|2022-01-11 00:27:20|80.32|77.72|80.32|77.72|80.32|77.72|80.32|77.72|0
1641860850000|2022-01-11 00:27:30|80.37|77.77|80.37|77.77|80.47|77.87|80.37|77.77|0
1641860860000|2022-01-11 00:27:40|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1641860870000|2022-01-11 00:27:50|80.32|77.72|80.37|77.77|80.37|77.77|80.32|77.72|0
1641860880000|2022-01-11 00:28:00|80.32|77.72|80.18|77.58|80.37|77.77|80.18|77.58|0
1641860900000|2022-01-11 00:28:20|80.27|77.67|80.17|77.57|80.27|77.67|80.17|77.57|0
1641860910000|2022-01-11 00:28:30|79.98|77.38|79.98|77.38|79.98|77.38|79.98|77.38|0
1641860920000|2022-01-11 00:28:40|79.88|77.28|79.88|77.28|79.88|77.28|79.88|77.28|0
1641860930000|2022-01-11 00:28:50|79.98|77.38|79.98|77.38|79.98|77.38|79.98|77.38|0
1641860940000|2022-01-11 00:29:00|80.12|77.52|79.98|77.38|80.12|77.52|79.98|77.38|0
1641860950000|2022-01-11 00:29:10|80.08|77.48|79.88|77.28|80.12|77.52|79.88|77.28|0
1641860970000|2022-01-11 00:29:30|79.98|77.38|79.98|77.38|79.98|77.38|79.98|77.38|0
1641860980000|2022-01-11 00:29:40|80.08|77.48|79.98|77.38|80.08|77.48|79.98|77.38|0
1641860990000|2022-01-11 00:29:50|79.78|77.18|79.68|77.08|79.78|77.18|79.68|77.08|0
1641861000000|2022-01-11 00:30:00|79.63|77.03|79.39|76.79|79.63|77.03|79.39|76.79|0
1641861010000|2022-01-11 00:30:10|79.49|76.89|79.49|76.89|79.49|76.89|79.49|76.89|0
1641861020000|2022-01-11 00:30:20|79.39|76.79|79.29|76.69|79.39|76.79|79.29|76.69|0
1641861030000|2022-01-11 00:30:30|79.49|76.89|79.49|76.89|79.49|76.89|79.39|76.79|0
1641861040000|2022-01-11 00:30:40|79.59|76.99|79.59|76.99|79.59|76.99|79.53|76.93|0
1641861050000|2022-01-11 00:30:50|79.68|77.08|79.73|77.13|79.73|77.13|79.59|76.99|0
1641861060000|2022-01-11 00:31:00|79.68|77.08|79.39|76.79|79.68|77.08|79.39|76.79|0
1641861070000|2022-01-11 00:31:10|79.59|76.99|79.68|77.08|79.68|77.08|79.59|76.99|0
1641861080000|2022-01-11 00:31:20|79.59|76.99|79.59|76.99|79.59|76.99|79.49|76.89|0
1641861090000|2022-01-11 00:31:30|79.63|77.03|79.68|77.08|79.68|77.08|79.59|76.99|0
1641861100000|2022-01-11 00:31:40|79.78|77.18|79.63|77.03|79.78|77.18|79.63|77.03|0
1641861110000|2022-01-11 00:31:50|79.59|76.99|79.59|76.99|79.59|76.99|79.59|76.99|0
1641861120000|2022-01-11 00:32:00|79.58|76.98|79.78|77.18|79.78|77.18|79.58|76.98|0
1641861130000|2022-01-11 00:32:10|79.88|77.28|79.88|77.28|79.93|77.33|79.88|77.28|0
1641861140000|2022-01-11 00:32:20|79.78|77.18|79.88|77.28|79.88|77.28|79.78|77.18|0
1641861150000|2022-01-11 00:32:30|79.78|77.18|79.63|77.03|79.78|77.18|79.58|76.98|0
1641861160000|2022-01-11 00:32:40|79.68|77.08|79.78|77.18|79.83|77.23|79.68|77.08|0
1641861170000|2022-01-11 00:32:50|79.88|77.28|79.78|77.18|79.88|77.28|79.78|77.18|0
1641861180000|2022-01-11 00:33:00|79.88|77.28|79.73|77.13|79.88|77.28|79.73|77.13|0
1641861190000|2022-01-11 00:33:10|79.68|77.08|79.58|76.98|79.68|77.08|79.58|76.98|0
1641861200000|2022-01-11 00:33:20|79.68|77.08|79.63|77.03|79.68|77.08|79.63|77.03|0
1641861210000|2022-01-11 00:33:30|79.68|77.08|79.78|77.18|79.78|77.18|79.58|76.98|0
1641861220000|2022-01-11 00:33:40|79.68|77.08|79.58|76.98|79.68|77.08|79.58|76.98|0
1641861230000|2022-01-11 00:33:50|79.73|77.13|79.73|77.13|79.73|77.13|79.73|77.13|0
1641861240000|2022-01-11 00:34:00|79.68|77.08|79.68|77.08|79.68|77.08|79.58|76.98|0
1641861250000|2022-01-11 00:34:10|79.78|77.18|79.78|77.18|79.78|77.18|79.78|77.18|0
1641861260000|2022-01-11 00:34:20|79.88|77.28|79.78|77.18|79.88|77.28|79.78|77.18|0
1641861270000|2022-01-11 00:34:30|79.73|77.13|79.78|77.18|79.78|77.18|79.73|77.13|0
1641861280000|2022-01-11 00:34:40|79.88|77.28|79.73|77.13|79.88|77.28|79.73|77.13|0
1641861290000|2022-01-11 00:34:50|79.78|77.18|79.78|77.18|79.88|77.28|79.78|77.18|0
1641861300000|2022-01-11 00:35:00|79.63|77.03|79.58|76.98|79.63|77.03|79.58|76.98|0
1641861310000|2022-01-11 00:35:10|79.68|77.08|79.78|77.18|79.78|77.18|79.68|77.08|0
1641861320000|2022-01-11 00:35:20|79.88|77.28|79.88|77.28|79.88|77.28|79.88|77.28|0
1641861330000|2022-01-11 00:35:30|79.92|77.32|80.17|77.57|80.17|77.57|79.92|77.32|0
1641861340000|2022-01-11 00:35:40|80.12|77.52|80.07|77.47|80.12|77.52|80.02|77.42|0
1641861350000|2022-01-11 00:35:50|80.17|77.57|80.17|77.57|80.17|77.57|80.12|77.52|0
1641861360000|2022-01-11 00:36:00|80.27|77.67|80.17|77.57|80.27|77.67|80.17|77.57|0
1641861370000|2022-01-11 00:36:10|80.22|77.62|80.37|77.77|80.37|77.77|80.22|77.62|0
1641861380000|2022-01-11 00:36:20|80.47|77.87|80.47|77.87|80.47|77.87|80.47|77.87|0
1641861390000|2022-01-11 00:36:30|80.56|77.96|80.56|77.96|80.61|78.01|80.56|77.96|0
1641861400000|2022-01-11 00:36:40|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1641861410000|2022-01-11 00:36:50|80.76|78.16|80.96|78.36|80.96|78.36|80.76|78.16|0
1641861420000|2022-01-11 00:37:00|80.76|78.16|80.76|78.16|80.76|78.16|80.71|78.11|0
1641861430000|2022-01-11 00:37:10|80.86|78.26|80.76|78.16|80.86|78.26|80.76|78.16|0
1641861440000|2022-01-11 00:37:20|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1641861450000|2022-01-11 00:37:30|80.56|77.96|80.66|78.06|80.66|78.06|80.56|77.96|0
1641861460000|2022-01-11 00:37:40|80.61|78.01|80.66|78.06|80.66|78.06|80.61|78.01|0
1641861470000|2022-01-11 00:37:50|80.56|77.96|80.56|77.96|80.61|78.01|80.56|77.96|0
1641861480000|2022-01-11 00:38:00|80.46|77.86|80.46|77.86|80.56|77.96|80.46|77.86|0
1641861490000|2022-01-11 00:38:10|80.37|77.77|80.41|77.81|80.41|77.81|80.37|77.77|0
1641861500000|2022-01-11 00:38:20|80.37|77.77|80.37|77.77|80.37|77.77|80.27|77.67|0
1641861510000|2022-01-11 00:38:30|80.46|77.86|80.37|77.77|80.46|77.86|80.37|77.77|0
1641861520000|2022-01-11 00:38:40|80.31|77.71|80.27|77.67|80.37|77.77|80.27|77.67|0
1641861530000|2022-01-11 00:38:50|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1641861540000|2022-01-11 00:39:00|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1641861560000|2022-01-11 00:39:20|80.31|77.71|80.27|77.67|80.31|77.71|80.27|77.67|0
1641861570000|2022-01-11 00:39:30|80.31|77.71|80.56|77.96|80.56|77.96|80.31|77.71|0
1641861580000|2022-01-11 00:39:40|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1641861590000|2022-01-11 00:39:50|80.86|78.26|80.96|78.36|80.96|78.36|80.86|78.26|0
1641861600000|2022-01-11 00:40:00|81|78.4|81|78.4|81.06|78.46|81|78.4|0
1641861610000|2022-01-11 00:40:10|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1641861620000|2022-01-11 00:40:20|80.91|78.31|80.86|78.26|80.91|78.31|80.86|78.26|0
1641861630000|2022-01-11 00:40:30|80.9|78.3|80.86|78.26|80.9|78.3|80.86|78.26|0
1641861650000|2022-01-11 00:40:50|80.96|78.36|80.86|78.26|80.96|78.36|80.86|78.26|0
1641861660000|2022-01-11 00:41:00|80.9|78.3|80.96|78.36|80.96|78.36|80.9|78.3|0
1641861670000|2022-01-11 00:41:10|80.86|78.26|80.76|78.16|80.86|78.26|80.76|78.16|0
1641861680000|2022-01-11 00:41:20|80.86|78.26|80.96|78.36|80.96|78.36|80.86|78.26|0
1641861690000|2022-01-11 00:41:30|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1641861700000|2022-01-11 00:41:40|80.96|78.36|80.96|78.36|80.96|78.36|80.96|78.36|0
1641861710000|2022-01-11 00:41:50|81.05|78.45|81.05|78.45|81.05|78.45|81.05|78.45|0
1641861720000|2022-01-11 00:42:00|81.15|78.55|81.15|78.55|81.15|78.55|81.15|78.55|0
1641861740000|2022-01-11 00:42:20|81.25|78.65|81.75|79.15|81.75|79.15|81.25|78.65|0
1641861750000|2022-01-11 00:42:30|81.85|79.25|81.55|78.95|81.85|79.25|81.55|78.95|0
1641861760000|2022-01-11 00:42:40|81.65|79.05|81.65|79.05|81.65|79.05|81.55|78.95|0
1641861770000|2022-01-11 00:42:50|81.8|79.2|81.65|79.05|81.8|79.2|81.65|79.05|0
1641861780000|2022-01-11 00:43:00|81.55|78.95|81.55|78.95|81.65|79.05|81.55|78.95|0
1641861790000|2022-01-11 00:43:10|81.65|79.05|81.7|79.1|81.7|79.1|81.65|79.05|0
1641861800000|2022-01-11 00:43:20|81.75|79.15|81.75|79.15|81.75|79.15|81.75|79.15|0
1641861810000|2022-01-11 00:43:30|81.65|79.05|81.65|79.05|81.75|79.15|81.65|79.05|0
1641861830000|2022-01-11 00:43:50|81.7|79.1|81.85|79.25|81.85|79.25|81.7|79.1|0
1641861840000|2022-01-11 00:44:00|81.8|79.2|81.9|79.3|81.9|79.3|81.8|79.2|0
1641861850000|2022-01-11 00:44:10|81.85|79.25|81.85|79.25|81.85|79.25|81.85|79.25|0
1641861860000|2022-01-11 00:44:20|81.75|79.15|81.75|79.15|81.85|79.25|81.75|79.15|0
1641861870000|2022-01-11 00:44:30|81.85|79.25|81.85|79.25|81.85|79.25|81.85|79.25|0
1641861880000|2022-01-11 00:44:40|81.8|79.2|81.8|79.2|81.8|79.2|81.75|79.15|0
1641861890000|2022-01-11 00:44:50|81.85|79.25|81.89|79.29|81.95|79.35|81.85|79.25|0
1641861900000|2022-01-11 00:45:00|81.85|79.25|81.89|79.29|81.89|79.29|81.85|79.25|0
1641861910000|2022-01-11 00:45:10|81.85|79.25|81.95|79.35|81.95|79.35|81.85|79.25|0
1641861920000|2022-01-11 00:45:20|82.15|79.55|82.15|79.55|82.15|79.55|82.15|79.55|0
1641861940000|2022-01-11 00:45:40|82.05|79.45|82.15|79.55|82.15|79.55|82.05|79.45|0
1641861950000|2022-01-11 00:45:50|82.25|79.65|82.25|79.65|82.25|79.65|82.15|79.55|0
1641861960000|2022-01-11 00:46:00|82.19|79.59|82.09|79.49|82.25|79.65|82.09|79.49|0
1641861970000|2022-01-11 00:46:10|82.05|79.45|82.35|79.75|82.35|79.75|82.05|79.45|0
1641861980000|2022-01-11 00:46:20|82.19|79.59|82.25|79.65|82.25|79.65|82.15|79.55|0
1641861990000|2022-01-11 00:46:30|82.35|79.75|82.35|79.75|82.45|79.85|82.35|79.75|0
1641862000000|2022-01-11 00:46:40|82.34|79.74|82.24|79.64|82.34|79.74|82.24|79.64|0
1641862010000|2022-01-11 00:46:50|82.34|79.74|82.24|79.64|82.34|79.74|82.24|79.64|0
1641862020000|2022-01-11 00:47:00|82.19|79.59|82.19|79.59|82.24|79.64|82.19|79.59|0
1641862030000|2022-01-11 00:47:10|82.24|79.64|82.24|79.64|82.34|79.74|82.19|79.59|0
1641862050000|2022-01-11 00:47:30|82.14|79.54|82.14|79.54|82.14|79.54|82.14|79.54|0
1641862060000|2022-01-11 00:47:40|82.04|79.44|82.14|79.54|82.14|79.54|82.04|79.44|0
1641862070000|2022-01-11 00:47:50|82.04|79.44|82.04|79.44|82.14|79.54|82.04|79.44|0
1641862080000|2022-01-11 00:48:00|81.94|79.34|81.94|79.34|81.94|79.34|81.85|79.25|0
1641862090000|2022-01-11 00:48:10|81.99|79.39|81.94|79.34|81.99|79.39|81.94|79.34|0
1641862100000|2022-01-11 00:48:20|81.84|79.24|81.94|79.34|81.94|79.34|81.84|79.24|0
1641862110000|2022-01-11 00:48:30|81.89|79.29|81.84|79.24|81.89|79.29|81.84|79.24|0
1641862130000|2022-01-11 00:48:50|81.75|79.15|81.74|79.14|81.79|79.19|81.74|79.14|0
1641862140000|2022-01-11 00:49:00|81.65|79.05|81.74|79.14|81.74|79.14|81.65|79.05|0
1641862160000|2022-01-11 00:49:20|81.79|79.19|81.74|79.14|81.79|79.19|81.74|79.14|0
1641862180000|2022-01-11 00:49:40|81.65|79.05|81.64|79.04|81.65|79.05|81.64|79.04|0
1641862200000|2022-01-11 00:50:00|81.59|78.99|81.55|78.95|81.64|79.04|81.55|78.95|0
1641862210000|2022-01-11 00:50:10|81.45|78.85|81.35|78.75|81.45|78.85|81.35|78.75|0
1641862220000|2022-01-11 00:50:20|81.39|78.79|81.45|78.85|81.45|78.85|81.39|78.79|0
1641862230000|2022-01-11 00:50:30|81.55|78.95|81.55|78.95|81.55|78.95|81.49|78.89|0
1641862240000|2022-01-11 00:50:40|81.64|79.04|81.59|78.99|81.64|79.04|81.59|78.99|0
1641862250000|2022-01-11 00:50:50|81.54|78.94|81.54|78.94|81.54|78.94|81.49|78.89|0
1641862260000|2022-01-11 00:51:00|81.64|79.04|81.64|79.04|81.69|79.09|81.64|79.04|0
1641862270000|2022-01-11 00:51:10|81.54|78.94|81.54|78.94|81.54|78.94|81.54|78.94|0
1641862280000|2022-01-11 00:51:20|81.64|79.04|81.64|79.04|81.64|79.04|81.64|79.04|0
1641862290000|2022-01-11 00:51:30|81.59|78.99|81.64|79.04|81.64|79.04|81.59|78.99|0
1641862300000|2022-01-11 00:51:40|81.84|79.24|81.84|79.24|81.84|79.24|81.84|79.24|0
1641862320000|2022-01-11 00:52:00|81.94|79.34|82.14|79.54|82.14|79.54|81.94|79.34|0
1641862330000|2022-01-11 00:52:10|82.24|79.64|82.34|79.74|82.34|79.74|82.24|79.64|0
1641862340000|2022-01-11 00:52:20|82.24|79.64|82.24|79.64|82.24|79.64|82.24|79.64|0
1641862350000|2022-01-11 00:52:30|82.14|79.54|82.14|79.54|82.14|79.54|82.14|79.54|0
1641862360000|2022-01-11 00:52:40|82.24|79.64|82.24|79.64|82.29|79.69|82.24|79.64|0
1641862370000|2022-01-11 00:52:50|82.14|79.54|82.24|79.64|82.24|79.64|82.14|79.54|0
1641862380000|2022-01-11 00:53:00|82.34|79.74|82.34|79.74|82.34|79.74|82.29|79.69|0
1641862390000|2022-01-11 00:53:10|82.24|79.64|82.14|79.54|82.29|79.69|82.14|79.54|0
1641862400000|2022-01-11 00:53:20|82.24|79.64|82.24|79.64|82.24|79.64|82.24|79.64|0
1641862410000|2022-01-11 00:53:30|82.34|79.74|82.34|79.74|82.44|79.84|82.34|79.74|0
1641862420000|2022-01-11 00:53:40|82.24|79.64|82.24|79.64|82.29|79.69|82.24|79.64|0
1641862430000|2022-01-11 00:53:50|82.29|79.69|82.34|79.74|82.34|79.74|82.29|79.69|0
1641862440000|2022-01-11 00:54:00|82.39|79.79|82.29|79.69|82.44|79.84|82.29|79.69|0
1641862450000|2022-01-11 00:54:10|82.34|79.74|82.24|79.64|82.34|79.74|82.24|79.64|0
1641862460000|2022-01-11 00:54:20|82.34|79.74|82.24|79.64|82.34|79.74|82.24|79.64|0
1641862470000|2022-01-11 00:54:30|82.34|79.74|82.44|79.84|82.44|79.84|82.34|79.74|0
1641862480000|2022-01-11 00:54:40|82.39|79.79|82.44|79.84|82.44|79.84|82.39|79.79|0
1641862490000|2022-01-11 00:54:50|82.49|79.89|82.54|79.94|82.54|79.94|82.44|79.84|0
1641862500000|2022-01-11 00:55:00|82.59|79.99|82.84|80.24|82.84|80.24|82.59|79.99|0
1641862510000|2022-01-11 00:55:10|82.79|80.19|82.74|80.14|82.84|80.24|82.74|80.14|0
1641862520000|2022-01-11 00:55:20|82.79|80.19|82.74|80.14|82.79|80.19|82.69|80.09|0
1641862530000|2022-01-11 00:55:30|82.84|80.24|82.84|80.24|82.84|80.24|82.84|80.24|0
1641862540000|2022-01-11 00:55:40|82.74|80.14|82.84|80.24|82.84|80.24|82.74|80.14|0
1641862550000|2022-01-11 00:55:50|82.89|80.29|82.74|80.14|82.89|80.29|82.74|80.14|0
1641862560000|2022-01-11 00:56:00|82.64|80.04|82.94|80.34|82.94|80.34|82.64|80.04|0
1641862570000|2022-01-11 00:56:10|82.84|80.24|82.84|80.24|82.84|80.24|82.84|80.24|0
1641862580000|2022-01-11 00:56:20|82.94|80.34|82.94|80.34|82.94|80.34|82.94|80.34|0
1641862590000|2022-01-11 00:56:30|82.84|80.24|82.84|80.24|82.84|80.24|82.84|80.24|0
1641862600000|2022-01-11 00:56:40|82.74|80.14|82.84|80.24|82.84|80.24|82.74|80.14|0
1641862610000|2022-01-11 00:56:50|82.79|80.19|82.74|80.14|82.79|80.19|82.74|80.14|0
1641862630000|2022-01-11 00:57:10|82.64|80.04|82.74|80.14|82.74|80.14|82.64|80.04|0
1641862640000|2022-01-11 00:57:20|82.84|80.24|83.04|80.44|83.04|80.44|82.84|80.24|0
1641862650000|2022-01-11 00:57:30|82.89|80.29|82.89|80.29|82.94|80.34|82.89|80.29|0
1641862660000|2022-01-11 00:57:40|82.84|80.24|82.74|80.14|82.84|80.24|82.74|80.14|0
1641862670000|2022-01-11 00:57:50|82.84|80.24|82.84|80.24|82.84|80.24|82.84|80.24|0
1641862680000|2022-01-11 00:58:00|82.94|80.34|83.04|80.44|83.04|80.44|82.94|80.34|0
1641862690000|2022-01-11 00:58:10|82.94|80.34|82.99|80.39|82.99|80.39|82.94|80.34|0
1641862700000|2022-01-11 00:58:20|82.94|80.34|82.94|80.34|82.94|80.34|82.84|80.24|0
1641862710000|2022-01-11 00:58:30|82.89|80.29|82.99|80.39|82.99|80.39|82.84|80.24|0
1641862720000|2022-01-11 00:58:40|83.04|80.44|82.94|80.34|83.04|80.44|82.94|80.34|0
1641862730000|2022-01-11 00:58:50|82.84|80.24|82.94|80.34|82.94|80.34|82.84|80.24|0
1641862740000|2022-01-11 00:59:00|82.99|80.39|82.99|80.39|83.04|80.44|82.99|80.39|0
1641862750000|2022-01-11 00:59:10|83.04|80.44|82.74|80.14|83.04|80.44|82.74|80.14|0
1641862760000|2022-01-11 00:59:20|82.84|80.24|83.04|80.44|83.04|80.44|82.84|80.24|0
1641862770000|2022-01-11 00:59:30|82.99|80.39|82.94|80.34|82.99|80.39|82.94|80.34|0
1641862780000|2022-01-11 00:59:40|83.04|80.44|82.99|80.39|83.04|80.44|82.99|80.39|0
1641862790000|2022-01-11 00:59:50|83.04|80.44|82.74|80.14|83.04|80.44|82.74|80.14|0
1641862800000|2022-01-11 01:00:00|82.84|80.24|82.89|80.29|82.89|80.29|82.84|80.24|0
1641862810000|2022-01-11 01:00:10|83.04|80.44|83.04|80.44|83.04|80.44|83.04|80.44|0
1641862820000|2022-01-11 01:00:20|82.99|80.39|82.99|80.39|82.99|80.39|82.99|80.39|0
1641862830000|2022-01-11 01:00:30|82.94|80.34|82.94|80.34|82.94|80.34|82.94|80.34|0
1641862840000|2022-01-11 01:00:40|82.84|80.24|82.64|80.04|82.84|80.24|82.64|80.04|0
1641862850000|2022-01-11 01:00:50|82.54|79.94|82.44|79.84|82.54|79.94|82.44|79.84|0
1641862860000|2022-01-11 01:01:00|82.34|79.74|82.24|79.64|82.34|79.74|82.24|79.64|0
1641862870000|2022-01-11 01:01:10|82.34|79.74|82.44|79.84|82.44|79.84|82.34|79.74|0
1641862890000|2022-01-11 01:01:30|82.54|79.94|82.28|79.68|82.54|79.94|82.28|79.68|0
1641862900000|2022-01-11 01:01:40|82.24|79.64|82.14|79.54|82.24|79.64|82.14|79.54|0
1641862910000|2022-01-11 01:01:50|82.08|79.48|82.14|79.54|82.14|79.54|82.04|79.44|0
1641862920000|2022-01-11 01:02:00|82.04|79.44|81.88|79.28|82.04|79.44|81.88|79.28|0
1641862930000|2022-01-11 01:02:10|82.04|79.44|81.94|79.34|82.04|79.44|81.94|79.34|0
1641862940000|2022-01-11 01:02:20|82.04|79.44|81.94|79.34|82.04|79.44|81.94|79.34|0
1641862950000|2022-01-11 01:02:30|82.04|79.44|81.94|79.34|82.04|79.44|81.94|79.34|0
1641862960000|2022-01-11 01:02:40|82.04|79.44|82.04|79.44|82.04|79.44|82.04|79.44|0
1641862970000|2022-01-11 01:02:50|81.84|79.24|82.04|79.44|82.04|79.44|81.84|79.24|0
1641862980000|2022-01-11 01:03:00|82.08|79.48|82.14|79.54|82.14|79.54|82.08|79.48|0
1641862990000|2022-01-11 01:03:10|82.18|79.58|82.34|79.74|82.34|79.74|82.18|79.58|0
1641863000000|2022-01-11 01:03:20|82.44|79.84|82.54|79.94|82.54|79.94|82.34|79.74|0
1641863010000|2022-01-11 01:03:30|82.44|79.84|82.48|79.88|82.54|79.94|82.44|79.84|0
1641863020000|2022-01-11 01:03:40|82.54|79.94|82.54|79.94|82.64|80.04|82.54|79.94|0
1641863030000|2022-01-11 01:03:50|82.53|79.93|82.53|79.93|82.53|79.93|82.53|79.93|0
1641863040000|2022-01-11 01:04:00|82.64|80.04|82.58|79.98|82.64|80.04|82.53|79.93|0
1641863050000|2022-01-11 01:04:10|82.53|79.93|82.43|79.83|82.53|79.93|82.43|79.83|0
1641863060000|2022-01-11 01:04:20|82.33|79.73|82.33|79.73|82.33|79.73|82.28|79.68|0
1641863070000|2022-01-11 01:04:30|82.43|79.83|82.38|79.78|82.43|79.83|82.33|79.73|0
1641863080000|2022-01-11 01:04:40|82.33|79.73|82.33|79.73|82.43|79.83|82.33|79.73|0
1641863090000|2022-01-11 01:04:50|82.43|79.83|82.23|79.63|82.43|79.83|82.23|79.63|0
1641863100000|2022-01-11 01:05:00|82.28|79.68|82.43|79.83|82.43|79.83|82.28|79.68|0
1641863110000|2022-01-11 01:05:10|82.33|79.73|82.38|79.78|82.38|79.78|82.33|79.73|0
1641863120000|2022-01-11 01:05:20|82.33|79.73|82.43|79.83|82.43|79.83|82.28|79.68|0
1641863130000|2022-01-11 01:05:30|82.63|80.03|82.58|79.98|82.63|80.03|82.58|79.98|0
1641863140000|2022-01-11 01:05:40|82.63|80.03|82.48|79.88|82.63|80.03|82.48|79.88|0
1641863150000|2022-01-11 01:05:50|82.53|79.93|82.58|79.98|82.58|79.98|82.48|79.88|0
1641863160000|2022-01-11 01:06:00|82.63|80.03|82.53|79.93|82.63|80.03|82.53|79.93|0
1641863170000|2022-01-11 01:06:10|82.33|79.73|82.33|79.73|82.33|79.73|82.23|79.63|0
1641863180000|2022-01-11 01:06:20|82.23|79.63|82.23|79.63|82.23|79.63|82.23|79.63|0
1641863190000|2022-01-11 01:06:30|82.28|79.68|82.28|79.68|82.33|79.73|82.28|79.68|0
1641863200000|2022-01-11 01:06:40|82.23|79.63|82.33|79.73|82.33|79.73|82.23|79.63|0
1641863210000|2022-01-11 01:06:50|82.28|79.68|82.28|79.68|82.33|79.73|82.28|79.68|0
1641863220000|2022-01-11 01:07:00|82.33|79.73|82.43|79.83|82.43|79.83|82.23|79.63|0
1641863230000|2022-01-11 01:07:10|82.33|79.73|82.43|79.83|82.43|79.83|82.23|79.63|0
1641863240000|2022-01-11 01:07:20|82.53|79.93|82.53|79.93|82.53|79.93|82.53|79.93|0
1641863250000|2022-01-11 01:07:30|82.63|80.03|82.63|80.03|82.63|80.03|82.63|80.03|0
1641863260000|2022-01-11 01:07:40|82.68|80.08|82.68|80.08|82.68|80.08|82.68|80.08|0
1641863270000|2022-01-11 01:07:50|82.63|80.03|82.53|79.93|82.63|80.03|82.53|79.93|0
1641863280000|2022-01-11 01:08:00|82.48|79.88|82.43|79.83|82.48|79.88|82.43|79.83|0
1641863300000|2022-01-11 01:08:20|82.38|79.78|82.53|79.93|82.53|79.93|82.38|79.78|0
1641863310000|2022-01-11 01:08:30|82.43|79.83|82.28|79.68|82.43|79.83|82.28|79.68|0
1641863320000|2022-01-11 01:08:40|82.33|79.73|82.53|79.93|82.53|79.93|82.33|79.73|0
1641863330000|2022-01-11 01:08:50|82.73|80.13|82.58|79.98|82.73|80.13|82.53|79.93|0
1641863340000|2022-01-11 01:09:00|82.48|79.88|82.53|79.93|82.53|79.93|82.48|79.88|0
1641863350000|2022-01-11 01:09:10|82.58|79.98|82.58|79.98|82.58|79.98|82.58|79.98|0
1641863360000|2022-01-11 01:09:20|82.53|79.93|82.48|79.88|82.53|79.93|82.48|79.88|0
1641863370000|2022-01-11 01:09:30|82.53|79.93|82.53|79.93|82.53|79.93|82.53|79.93|0
1641863380000|2022-01-11 01:09:40|82.48|79.88|82.43|79.83|82.48|79.88|82.33|79.73|0
1641863390000|2022-01-11 01:09:50|82.23|79.63|82.03|79.43|82.23|79.63|82.03|79.43|0
1641863400000|2022-01-11 01:10:00|81.93|79.33|82.03|79.43|82.03|79.43|81.93|79.33|0
1641863410000|2022-01-11 01:10:10|81.93|79.33|82.03|79.43|82.03|79.43|81.93|79.33|0
1641863420000|2022-01-11 01:10:20|81.93|79.33|81.93|79.33|82.03|79.43|81.93|79.33|0
1641863430000|2022-01-11 01:10:30|81.98|79.38|81.83|79.23|81.98|79.38|81.83|79.23|0
1641863440000|2022-01-11 01:10:40|81.73|79.13|81.04|78.44|81.73|79.13|81.04|78.44|0
1641863450000|2022-01-11 01:10:50|81.14|78.54|81.04|78.44|81.24|78.64|81.04|78.44|0
1641863460000|2022-01-11 01:11:00|80.94|78.34|80.94|78.34|81.04|78.44|80.94|78.34|0
1641863470000|2022-01-11 01:11:10|81.04|78.44|80.84|78.24|81.04|78.44|80.84|78.24|0
1641863480000|2022-01-11 01:11:20|80.74|78.14|80.74|78.14|80.74|78.14|80.74|78.14|0
1641863500000|2022-01-11 01:11:40|80.84|78.24|80.79|78.19|80.84|78.24|80.74|78.14|0
1641863510000|2022-01-11 01:11:50|80.84|78.24|80.64|78.04|80.84|78.24|80.64|78.04|0
1641863520000|2022-01-11 01:12:00|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1641863530000|2022-01-11 01:12:10|80.44|77.84|80.44|77.84|80.54|77.94|80.44|77.84|0
1641863540000|2022-01-11 01:12:20|80.35|77.75|80.35|77.75|80.35|77.75|80.35|77.75|0
1641863550000|2022-01-11 01:12:30|80.25|77.65|80.25|77.65|80.25|77.65|80.25|77.65|0
1641863560000|2022-01-11 01:12:40|80.29|77.69|80.15|77.55|80.29|77.69|80.05|77.45|0
1641863570000|2022-01-11 01:12:50|80.25|77.65|80.15|77.55|80.25|77.65|80.15|77.55|0
1641863580000|2022-01-11 01:13:00|80.05|77.45|80.05|77.45|80.05|77.45|79.95|77.35|0
1641863590000|2022-01-11 01:13:10|80.15|77.55|80.05|77.45|80.25|77.65|80.05|77.45|0
1641863600000|2022-01-11 01:13:20|80.15|77.55|80.15|77.55|80.15|77.55|80.15|77.55|0
1641863610000|2022-01-11 01:13:30|80.2|77.6|80.25|77.65|80.25|77.65|80.2|77.6|0
1641863620000|2022-01-11 01:13:40|80.15|77.55|80.05|77.45|80.15|77.55|80.05|77.45|0
1641863630000|2022-01-11 01:13:50|79.95|77.35|79.95|77.35|79.95|77.35|79.95|77.35|0
1641863640000|2022-01-11 01:14:00|80|77.4|79.95|77.35|80.05|77.45|79.95|77.35|0
1641863650000|2022-01-11 01:14:10|80|77.4|80.05|77.45|80.05|77.45|80|77.4|0
1641863660000|2022-01-11 01:14:20|80|77.4|80.15|77.55|80.15|77.55|79.95|77.35|0
1641863670000|2022-01-11 01:14:30|80.25|77.65|80.15|77.55|80.25|77.65|80.15|77.55|0
1641863680000|2022-01-11 01:14:40|80.25|77.65|80.25|77.65|80.25|77.65|80.25|77.65|0
1641863690000|2022-01-11 01:14:50|80.15|77.55|80.05|77.45|80.15|77.55|80.05|77.45|0
1641863700000|2022-01-11 01:15:00|79.85|77.25|79.46|76.86|79.85|77.25|79.46|76.86|0
1641863710000|2022-01-11 01:15:10|79.27|76.67|78.59|75.99|79.27|76.67|78.49|75.89|0
1641863720000|2022-01-11 01:15:20|78.68|76.08|78.78|76.18|78.78|76.18|78.39|75.79|0
1641863730000|2022-01-11 01:15:30|79.07|76.47|79.27|76.67|79.27|76.67|79.07|76.47|0
1641863740000|2022-01-11 01:15:40|79.36|76.76|79.75|77.15|79.75|77.15|79.36|76.76|0
1641863750000|2022-01-11 01:15:50|79.8|77.2|79.56|76.96|79.8|77.2|79.46|76.86|0
1641863760000|2022-01-11 01:16:00|79.85|77.25|79.9|77.3|79.95|77.35|79.75|77.15|0
1641863770000|2022-01-11 01:16:10|80.05|77.45|80|77.4|80.05|77.45|80|77.4|0
1641863780000|2022-01-11 01:16:20|80.1|77.5|80.24|77.64|80.24|77.64|80.1|77.5|0
1641863790000|2022-01-11 01:16:30|80.15|77.55|80.34|77.74|80.34|77.74|80.05|77.45|0
1641863800000|2022-01-11 01:16:40|80.29|77.69|80.34|77.74|80.34|77.74|80.24|77.64|0
1641863810000|2022-01-11 01:16:50|80.29|77.69|80.34|77.74|80.34|77.74|80.24|77.64|0
1641863820000|2022-01-11 01:17:00|80.15|77.55|80.69|78.09|80.69|78.09|80.15|77.55|0
1641863830000|2022-01-11 01:17:10|80.74|78.14|80.78|78.18|80.84|78.24|80.74|78.14|0
1641863840000|2022-01-11 01:17:20|80.84|78.24|80.84|78.24|80.84|78.24|80.74|78.14|0
1641863850000|2022-01-11 01:17:30|80.74|78.14|80.74|78.14|80.74|78.14|80.74|78.14|0
1641863860000|2022-01-11 01:17:40|80.69|78.09|80.64|78.04|80.74|78.14|80.64|78.04|0
1641863870000|2022-01-11 01:17:50|80.54|77.94|80.54|77.94|80.64|78.04|80.54|77.94|0
1641863880000|2022-01-11 01:18:00|80.44|77.84|80.44|77.84|80.44|77.84|80.24|77.64|0
1641863890000|2022-01-11 01:18:10|80.54|77.94|80.84|78.24|80.84|78.24|80.54|77.94|0
1641863900000|2022-01-11 01:18:20|80.93|78.33|80.93|78.33|80.93|78.33|80.88|78.28|0
1641863910000|2022-01-11 01:18:30|81.13|78.53|81.13|78.53|81.13|78.53|81.13|78.53|0
1641863920000|2022-01-11 01:18:40|81.23|78.63|81.43|78.83|81.43|78.83|81.23|78.63|0
1641863940000|2022-01-11 01:19:00|81.23|78.63|81.23|78.63|81.23|78.63|81.13|78.53|0
1641863950000|2022-01-11 01:19:10|81.18|78.58|81.33|78.73|81.33|78.73|81.18|78.58|0
1641863960000|2022-01-11 01:19:20|81.23|78.63|81.23|78.63|81.33|78.73|81.23|78.63|0
1641863970000|2022-01-11 01:19:30|81.33|78.73|81.33|78.73|81.38|78.78|81.33|78.73|0
1641863980000|2022-01-11 01:19:40|81.43|78.83|81.53|78.93|81.53|78.93|81.43|78.83|0
1641863990000|2022-01-11 01:19:50|81.48|78.88|81.33|78.73|81.48|78.88|81.33|78.73|0
1641864000000|2022-01-11 01:20:00|81.43|78.83|81.33|78.73|81.43|78.83|81.33|78.73|0
1641864010000|2022-01-11 01:20:10|81.13|78.53|81.23|78.63|81.23|78.63|81.13|78.53|0
1641864020000|2022-01-11 01:20:20|81.28|78.68|81.28|78.68|81.28|78.68|81.28|78.68|0
1641864030000|2022-01-11 01:20:30|81.43|78.83|81.43|78.83|81.48|78.88|81.43|78.83|0
1641864040000|2022-01-11 01:20:40|81.63|79.03|81.63|79.03|81.63|79.03|81.53|78.93|0
1641864050000|2022-01-11 01:20:50|81.53|78.93|81.63|79.03|81.63|79.03|81.53|78.93|0
1641864060000|2022-01-11 01:21:00|81.67|79.07|81.67|79.07|81.67|79.07|81.63|79.03|0
1641864070000|2022-01-11 01:21:10|81.63|79.03|81.33|78.73|81.63|79.03|81.23|78.63|0
1641864080000|2022-01-11 01:21:20|81.43|78.83|81.43|78.83|81.43|78.83|81.43|78.83|0
1641864090000|2022-01-11 01:21:30|81.38|78.78|81.43|78.83|81.53|78.93|81.38|78.78|0
1641864100000|2022-01-11 01:21:40|81.33|78.73|81.38|78.78|81.43|78.83|81.33|78.73|0
1641864110000|2022-01-11 01:21:50|81.28|78.68|81.33|78.73|81.33|78.73|81.28|78.68|0
1641864120000|2022-01-11 01:22:00|81.43|78.83|81.38|78.78|81.43|78.83|81.28|78.68|0
1641864130000|2022-01-11 01:22:10|81.28|78.68|81.23|78.63|81.33|78.73|81.23|78.63|0
1641864140000|2022-01-11 01:22:20|81.13|78.53|81.13|78.53|81.13|78.53|81.13|78.53|0
1641864150000|2022-01-11 01:22:30|81.23|78.63|81.23|78.63|81.23|78.63|81.23|78.63|0
1641864160000|2022-01-11 01:22:40|81.43|78.83|81.43|78.83|81.43|78.83|81.38|78.78|0
1641864170000|2022-01-11 01:22:50|81.53|78.93|81.43|78.83|81.53|78.93|81.43|78.83|0
1641864180000|2022-01-11 01:23:00|81.28|78.68|81.23|78.63|81.33|78.73|81.23|78.63|0
1641864190000|2022-01-11 01:23:10|81.33|78.73|81.28|78.68|81.33|78.73|81.28|78.68|0
1641864200000|2022-01-11 01:23:20|81.37|78.77|81.23|78.63|81.37|78.77|81.23|78.63|0
1641864210000|2022-01-11 01:23:30|81.28|78.68|81.13|78.53|81.28|78.68|81.13|78.53|0
1641864220000|2022-01-11 01:23:40|81.18|78.58|81.08|78.48|81.18|78.58|81.08|78.48|0
1641864230000|2022-01-11 01:23:50|81.03|78.43|80.83|78.23|81.03|78.43|80.83|78.23|0
1641864240000|2022-01-11 01:24:00|80.78|78.18|80.83|78.23|80.83|78.23|80.78|78.18|0
1641864260000|2022-01-11 01:24:20|80.73|78.13|80.63|78.03|80.73|78.13|80.54|77.94|0
1641864270000|2022-01-11 01:24:30|80.58|77.98|80.63|78.03|80.63|78.03|80.58|77.98|0
1641864280000|2022-01-11 01:24:40|80.58|77.98|80.63|78.03|80.63|78.03|80.58|77.98|0
1641864290000|2022-01-11 01:24:50|80.54|77.94|80.58|77.98|80.58|77.98|80.54|77.94|0
1641864300000|2022-01-11 01:25:00|80.93|78.33|80.93|78.33|80.93|78.33|80.93|78.33|0
1641864310000|2022-01-11 01:25:10|81.03|78.43|80.93|78.33|81.13|78.53|80.93|78.33|0
1641864320000|2022-01-11 01:25:20|80.73|78.13|80.73|78.13|80.73|78.13|80.73|78.13|0
1641864330000|2022-01-11 01:25:30|80.78|78.18|80.98|78.38|80.98|78.38|80.78|78.18|0
1641864340000|2022-01-11 01:25:40|80.93|78.33|80.88|78.28|80.93|78.33|80.88|78.28|0
1641864350000|2022-01-11 01:25:50|81.03|78.43|81.08|78.48|81.13|78.53|81.03|78.43|0
1641864360000|2022-01-11 01:26:00|80.83|78.23|81.03|78.43|81.03|78.43|80.83|78.23|0
1641864370000|2022-01-11 01:26:10|80.98|78.38|80.93|78.33|80.98|78.38|80.93|78.33|0
1641864380000|2022-01-11 01:26:20|81.13|78.53|80.93|78.33|81.13|78.53|80.93|78.33|0
1641864390000|2022-01-11 01:26:30|80.83|78.23|80.83|78.23|80.83|78.23|80.83|78.23|0
1641864400000|2022-01-11 01:26:40|80.93|78.33|80.93|78.33|80.93|78.33|80.93|78.33|0
1641864410000|2022-01-11 01:26:50|80.98|78.38|80.98|78.38|81.03|78.43|80.98|78.38|0
1641864420000|2022-01-11 01:27:00|81.03|78.43|81.13|78.53|81.13|78.53|80.98|78.38|0
1641864430000|2022-01-11 01:27:10|81.08|78.48|80.93|78.33|81.08|78.48|80.93|78.33|0
1641864440000|2022-01-11 01:27:20|80.98|78.38|81.03|78.43|81.03|78.43|80.93|78.33|0
1641864450000|2022-01-11 01:27:30|81.13|78.53|81.13|78.53|81.13|78.53|81.13|78.53|0
1641864460000|2022-01-11 01:27:40|81.07|78.47|81.03|78.43|81.07|78.47|81.03|78.43|0
1641864470000|2022-01-11 01:27:50|81.13|78.53|81.13|78.53|81.13|78.53|81.13|78.53|0
1641864480000|2022-01-11 01:28:00|81.23|78.63|81.23|78.63|81.23|78.63|81.07|78.47|0
1641864490000|2022-01-11 01:28:10|81.03|78.43|81.07|78.47|81.07|78.47|81.03|78.43|0
1641864500000|2022-01-11 01:28:20|81.03|78.43|81.03|78.43|81.03|78.43|81.03|78.43|0
1641864510000|2022-01-11 01:28:30|81.07|78.47|80.98|78.38|81.13|78.53|80.98|78.38|0
1641864520000|2022-01-11 01:28:40|80.93|78.33|80.93|78.33|80.93|78.33|80.93|78.33|0
1641864530000|2022-01-11 01:28:50|81.03|78.43|80.93|78.33|81.03|78.43|80.93|78.33|0
1641864540000|2022-01-11 01:29:00|80.83|78.23|80.93|78.33|80.93|78.33|80.73|78.13|0
1641864550000|2022-01-11 01:29:10|80.88|78.28|81.03|78.43|81.03|78.43|80.88|78.28|0
1641864560000|2022-01-11 01:29:20|80.88|78.28|80.88|78.28|80.97|78.37|80.83|78.23|0
1641864570000|2022-01-11 01:29:30|80.83|78.23|80.93|78.33|80.93|78.33|80.83|78.23|0
1641864580000|2022-01-11 01:29:40|80.97|78.37|81.13|78.53|81.13|78.53|80.97|78.37|0
1641864590000|2022-01-11 01:29:50|81.03|78.43|81.03|78.43|81.03|78.43|81.03|78.43|0
1641864600000|2022-01-11 01:30:00|80.97|78.37|80.83|78.23|81.12|78.52|80.83|78.23|0
1641864610000|2022-01-11 01:30:10|80.93|78.33|80.34|77.74|80.93|78.33|80.34|77.74|0
1641864620000|2022-01-11 01:30:20|80.28|77.68|80.34|77.74|80.34|77.74|80.28|77.68|0
1641864630000|2022-01-11 01:30:30|80.43|77.83|80.53|77.93|80.53|77.93|80.33|77.73|0
1641864640000|2022-01-11 01:30:40|80.73|78.13|81.03|78.43|81.03|78.43|80.73|78.13|0
1641864650000|2022-01-11 01:30:50|80.93|78.33|81.22|78.62|81.22|78.62|80.93|78.33|0
1641864660000|2022-01-11 01:31:00|81.32|78.72|81.47|78.87|81.47|78.87|81.32|78.72|0
1641864670000|2022-01-11 01:31:10|81.42|78.82|81.22|78.62|81.42|78.82|81.12|78.52|0
1641864680000|2022-01-11 01:31:20|81.32|78.72|81.32|78.72|81.32|78.72|81.27|78.67|0
1641864690000|2022-01-11 01:31:30|81.52|78.92|81.42|78.82|81.52|78.92|81.42|78.82|0
1641864700000|2022-01-11 01:31:40|81.32|78.72|81.22|78.62|81.32|78.72|81.22|78.62|0
1641864710000|2022-01-11 01:31:50|81.17|78.57|81.17|78.57|81.22|78.62|81.17|78.57|0
1641864720000|2022-01-11 01:32:00|81.22|78.62|80.73|78.13|81.22|78.62|80.73|78.13|0
1641864730000|2022-01-11 01:32:10|80.68|78.08|80.33|77.73|80.68|78.08|80.33|77.73|0
1641864740000|2022-01-11 01:32:20|80.24|77.64|79.94|77.34|80.24|77.64|79.94|77.34|0
1641864750000|2022-01-11 01:32:30|80.04|77.44|79.65|77.05|80.04|77.44|79.65|77.05|0
1641864760000|2022-01-11 01:32:40|79.55|76.95|79.74|77.14|79.74|77.14|79.55|76.95|0
1641864770000|2022-01-11 01:32:50|79.84|77.24|79.74|77.14|79.84|77.24|79.74|77.14|0
1641864780000|2022-01-11 01:33:00|79.65|77.05|79.35|76.75|79.65|77.05|79.26|76.66|0
1641864790000|2022-01-11 01:33:10|79.45|76.85|79.45|76.85|79.45|76.85|79.45|76.85|0
1641864800000|2022-01-11 01:33:20|79.4|76.8|79.45|76.85|79.45|76.85|79.4|76.8|0
1641864810000|2022-01-11 01:33:30|79.35|76.75|79.35|76.75|79.5|76.9|79.35|76.75|0
1641864820000|2022-01-11 01:33:40|79.65|77.05|80.04|77.44|80.04|77.44|79.65|77.05|0
1641864830000|2022-01-11 01:33:50|79.94|77.34|80.04|77.44|80.04|77.44|79.94|77.34|0
1641864840000|2022-01-11 01:34:00|79.99|77.39|79.84|77.24|80.04|77.44|79.84|77.24|0
1641864850000|2022-01-11 01:34:10|79.79|77.19|79.94|77.34|79.94|77.34|79.79|77.19|0
1641864860000|2022-01-11 01:34:20|79.89|77.29|79.65|77.05|79.89|77.29|79.65|77.05|0
1641864870000|2022-01-11 01:34:30|79.74|77.14|79.65|77.05|79.74|77.14|79.65|77.05|0
1641864880000|2022-01-11 01:34:40|79.74|77.14|79.94|77.34|79.94|77.34|79.74|77.14|0
1641864890000|2022-01-11 01:34:50|79.84|77.24|79.55|76.95|79.84|77.24|79.55|76.95|0
1641864900000|2022-01-11 01:35:00|79.65|77.05|79.89|77.29|79.89|77.29|79.65|77.05|0
1641864910000|2022-01-11 01:35:10|79.74|77.14|79.84|77.24|79.94|77.34|79.74|77.14|0
1641864920000|2022-01-11 01:35:20|79.74|77.14|79.79|77.19|79.94|77.34|79.74|77.14|0
1641864930000|2022-01-11 01:35:30|79.94|77.34|80.04|77.44|80.08|77.48|79.94|77.34|0
1641864940000|2022-01-11 01:35:40|80.08|77.48|80.23|77.63|80.23|77.63|80.08|77.48|0
1641864950000|2022-01-11 01:35:50|80.14|77.54|80.04|77.44|80.14|77.54|79.99|77.39|0
1641864960000|2022-01-11 01:36:00|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1641864970000|2022-01-11 01:36:10|80.04|77.44|80.04|77.44|80.13|77.53|80.04|77.44|0
1641864980000|2022-01-11 01:36:20|79.94|77.34|79.84|77.24|79.94|77.34|79.84|77.24|0
1641864990000|2022-01-11 01:36:30|79.89|77.29|79.84|77.24|79.94|77.34|79.84|77.24|0
1641865000000|2022-01-11 01:36:40|79.74|77.14|79.84|77.24|79.94|77.34|79.74|77.14|0
1641865010000|2022-01-11 01:36:50|80.04|77.44|80.43|77.83|80.53|77.93|80.04|77.44|0
1641865020000|2022-01-11 01:37:00|80.53|77.93|80.63|78.03|80.63|78.03|80.53|77.93|0
1641865030000|2022-01-11 01:37:10|80.58|77.98|80.33|77.73|80.58|77.98|80.33|77.73|0
1641865040000|2022-01-11 01:37:20|80.38|77.78|80.38|77.78|80.38|77.78|80.23|77.63|0
1641865050000|2022-01-11 01:37:30|80.43|77.83|80.33|77.73|80.43|77.83|80.23|77.63|0
1641865060000|2022-01-11 01:37:40|80.43|77.83|80.43|77.83|80.43|77.83|80.43|77.83|0
1641865070000|2022-01-11 01:37:50|80.57|77.97|80.63|78.03|80.63|78.03|80.53|77.93|0
1641865080000|2022-01-11 01:38:00|80.53|77.93|80.33|77.73|80.53|77.93|80.33|77.73|0
1641865090000|2022-01-11 01:38:10|80.43|77.83|80.57|77.97|80.57|77.97|80.33|77.73|0
1641865100000|2022-01-11 01:38:20|80.53|77.93|80.53|77.93|80.63|78.03|80.53|77.93|0
1641865110000|2022-01-11 01:38:30|80.43|77.83|80.53|77.93|80.53|77.93|80.43|77.83|0
1641865120000|2022-01-11 01:38:40|80.43|77.83|80.43|77.83|80.48|77.88|80.43|77.83|0
1641865130000|2022-01-11 01:38:50|80.53|77.93|80.53|77.93|80.53|77.93|80.48|77.88|0
1641865140000|2022-01-11 01:39:00|80.63|78.03|80.53|77.93|80.63|78.03|80.53|77.93|0
1641865150000|2022-01-11 01:39:10|80.43|77.83|80.72|78.12|80.72|78.12|80.43|77.83|0
1641865160000|2022-01-11 01:39:20|80.82|78.22|81.02|78.42|81.02|78.42|80.82|78.22|0
1641865170000|2022-01-11 01:39:30|81.22|78.62|81.22|78.62|81.32|78.72|81.22|78.62|0
1641865180000|2022-01-11 01:39:40|81.32|78.72|81.32|78.72|81.32|78.72|81.27|78.67|0
1641865190000|2022-01-11 01:39:50|81.36|78.76|80.72|78.12|81.36|78.76|80.72|78.12|0
1641865200000|2022-01-11 01:40:00|80.62|78.02|80.33|77.73|80.62|78.02|80.33|77.73|0
1641865210000|2022-01-11 01:40:10|80.13|77.53|80.23|77.63|80.23|77.63|80.13|77.53|0
1641865220000|2022-01-11 01:40:20|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1641865230000|2022-01-11 01:40:30|80.43|77.83|80.43|77.83|80.43|77.83|80.33|77.73|0
1641865240000|2022-01-11 01:40:40|80.53|77.93|80.62|78.02|80.72|78.12|80.53|77.93|0
1641865250000|2022-01-11 01:40:50|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1641865260000|2022-01-11 01:41:00|80.33|77.73|80.72|78.12|80.72|78.12|80.33|77.73|0
1641865270000|2022-01-11 01:41:10|80.62|78.02|80.72|78.12|80.72|78.12|80.62|78.02|0
1641865280000|2022-01-11 01:41:20|80.92|78.32|80.72|78.12|80.92|78.32|80.72|78.12|0
1641865290000|2022-01-11 01:41:30|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1641865300000|2022-01-11 01:41:40|80.53|77.93|80.43|77.83|80.62|78.02|80.43|77.83|0
1641865310000|2022-01-11 01:41:50|80.33|77.73|80.23|77.63|80.33|77.73|80.13|77.53|0
1641865320000|2022-01-11 01:42:00|80.33|77.73|80.53|77.93|80.53|77.93|80.33|77.73|0
1641865330000|2022-01-11 01:42:10|80.43|77.83|80.23|77.63|80.43|77.83|80.23|77.63|0
1641865340000|2022-01-11 01:42:20|80.28|77.68|80.47|77.87|80.47|77.87|80.28|77.68|0
1641865350000|2022-01-11 01:42:30|80.33|77.73|80.43|77.83|80.52|77.92|80.33|77.73|0
1641865360000|2022-01-11 01:42:40|80.52|77.92|80.72|78.12|80.72|78.12|80.52|77.92|0
1641865370000|2022-01-11 01:42:50|80.82|78.22|80.72|78.12|80.82|78.22|80.72|78.12|0
1641865380000|2022-01-11 01:43:00|80.82|78.22|80.77|78.17|80.82|78.22|80.77|78.17|0
1641865390000|2022-01-11 01:43:10|80.72|78.12|80.82|78.22|80.87|78.27|80.72|78.12|0
1641865400000|2022-01-11 01:43:20|80.92|78.32|80.82|78.22|80.92|78.32|80.77|78.17|0
1641865410000|2022-01-11 01:43:30|80.72|78.12|80.52|77.92|80.72|78.12|80.52|77.92|0
1641865420000|2022-01-11 01:43:40|80.62|78.02|80.72|78.12|80.72|78.12|80.62|78.02|0
1641865430000|2022-01-11 01:43:50|80.62|78.02|80.43|77.83|80.62|78.02|80.33|77.73|0
1641865440000|2022-01-11 01:44:00|80.33|77.73|80.43|77.83|80.43|77.83|80.33|77.73|0
1641865450000|2022-01-11 01:44:10|80.52|77.92|80.57|77.97|80.57|77.97|80.52|77.92|0
1641865460000|2022-01-11 01:44:20|80.43|77.83|80.37|77.77|80.47|77.87|80.37|77.77|0
1641865470000|2022-01-11 01:44:30|80.43|77.83|80.47|77.87|80.47|77.87|80.43|77.83|0
1641865480000|2022-01-11 01:44:40|80.42|77.82|80.52|77.92|80.52|77.92|80.42|77.82|0
1641865490000|2022-01-11 01:44:50|80.47|77.87|80.42|77.82|80.47|77.87|80.42|77.82|0
1641865500000|2022-01-11 01:45:00|80.33|77.73|80.72|78.12|80.77|78.17|80.33|77.73|0
1641865510000|2022-01-11 01:45:10|80.62|78.02|80.62|78.02|80.77|78.17|80.62|78.02|0
1641865520000|2022-01-11 01:45:20|80.52|77.92|80.33|77.73|80.52|77.92|80.33|77.73|0
1641865530000|2022-01-11 01:45:30|80.37|77.77|80.42|77.82|80.42|77.82|80.37|77.77|0
1641865540000|2022-01-11 01:45:40|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1641865550000|2022-01-11 01:45:50|80.42|77.82|80.33|77.73|80.42|77.82|80.33|77.73|0
1641865560000|2022-01-11 01:46:00|80.37|77.77|80.33|77.73|80.42|77.82|80.33|77.73|0
1641865570000|2022-01-11 01:46:10|80.37|77.77|80.42|77.82|80.42|77.82|80.37|77.77|0
1641865580000|2022-01-11 01:46:20|80.37|77.77|80.33|77.73|80.42|77.82|80.33|77.73|0
1641865590000|2022-01-11 01:46:30|80.13|77.53|80.52|77.92|80.52|77.92|80.13|77.53|0
1641865600000|2022-01-11 01:46:40|80.62|78.02|80.72|78.12|80.72|78.12|80.62|78.02|0
1641865610000|2022-01-11 01:46:50|80.62|78.02|80.42|77.82|80.67|78.07|80.42|77.82|0
1641865620000|2022-01-11 01:47:00|80.37|77.77|80.37|77.77|80.37|77.77|80.33|77.73|0
1641865630000|2022-01-11 01:47:10|80.33|77.73|80.23|77.63|80.33|77.73|80.23|77.63|0
1641865640000|2022-01-11 01:47:20|80.18|77.58|80.23|77.63|80.23|77.63|80.18|77.58|0
1641865650000|2022-01-11 01:47:30|80.32|77.72|80.27|77.67|80.32|77.72|80.23|77.63|0
1641865660000|2022-01-11 01:47:40|80.23|77.63|80.23|77.63|80.32|77.72|80.23|77.63|0
1641865670000|2022-01-11 01:47:50|80.27|77.67|80.13|77.53|80.27|77.67|80.13|77.53|0
1641865680000|2022-01-11 01:48:00|80.03|77.43|80.13|77.53|80.13|77.53|79.98|77.38|0
1641865690000|2022-01-11 01:48:10|79.83|77.23|79.74|77.14|79.83|77.23|79.74|77.14|0
1641865700000|2022-01-11 01:48:20|79.83|77.23|79.74|77.14|79.83|77.23|79.74|77.14|0
1641865710000|2022-01-11 01:48:30|79.78|77.18|79.78|77.18|79.78|77.18|79.78|77.18|0
1641865720000|2022-01-11 01:48:40|79.83|77.23|79.83|77.23|79.88|77.28|79.83|77.23|0
1641865730000|2022-01-11 01:48:50|79.74|77.14|79.78|77.18|79.78|77.18|79.74|77.14|0
1641865740000|2022-01-11 01:49:00|79.74|77.14|79.64|77.04|79.74|77.14|79.64|77.04|0
1641865750000|2022-01-11 01:49:10|79.68|77.08|79.64|77.04|79.68|77.08|79.64|77.04|0
1641865760000|2022-01-11 01:49:20|79.74|77.14|79.93|77.33|79.93|77.33|79.74|77.14|0
1641865770000|2022-01-11 01:49:30|80.03|77.43|80.13|77.53|80.17|77.57|80.03|77.43|0
1641865780000|2022-01-11 01:49:40|80.23|77.63|80.03|77.43|80.32|77.72|80.03|77.43|0
1641865790000|2022-01-11 01:49:50|80.13|77.53|79.88|77.28|80.13|77.53|79.88|77.28|0
1641865800000|2022-01-11 01:50:00|79.49|76.89|79.54|76.94|79.54|76.94|79.49|76.89|0
1641865810000|2022-01-11 01:50:10|79.64|77.04|79.68|77.08|79.73|77.13|79.64|77.04|0
1641865820000|2022-01-11 01:50:20|79.73|77.13|80.03|77.43|80.03|77.43|79.73|77.13|0
1641865830000|2022-01-11 01:50:30|79.98|77.38|80.22|77.62|80.22|77.62|79.98|77.38|0
1641865840000|2022-01-11 01:50:40|80.32|77.72|80.37|77.77|80.37|77.77|80.27|77.67|0
1641865850000|2022-01-11 01:50:50|80.42|77.82|80.13|77.53|80.42|77.82|80.13|77.53|0
1641865860000|2022-01-11 01:51:00|80.17|77.57|79.73|77.13|80.17|77.57|79.73|77.13|0
1641865870000|2022-01-11 01:51:10|79.68|77.08|79.54|76.94|79.68|77.08|79.54|76.94|0
1641865880000|2022-01-11 01:51:20|79.64|77.04|79.54|76.94|79.64|77.04|79.54|76.94|0
1641865890000|2022-01-11 01:51:30|79.44|76.84|79.54|76.94|79.54|76.94|79.44|76.84|0
1641865900000|2022-01-11 01:51:40|79.44|76.84|79.64|77.04|79.64|77.04|79.44|76.84|0
1641865910000|2022-01-11 01:51:50|79.54|76.94|79.68|77.08|79.73|77.13|79.54|76.94|0
1641865920000|2022-01-11 01:52:00|79.64|77.04|79.68|77.08|79.68|77.08|79.64|77.04|0
1641865930000|2022-01-11 01:52:10|79.44|76.84|79.54|76.94|79.54|76.94|79.44|76.84|0
1641865940000|2022-01-11 01:52:20|79.44|76.84|79.24|76.64|79.44|76.84|79.24|76.64|0
1641865950000|2022-01-11 01:52:30|79.34|76.74|79.44|76.84|79.54|76.94|79.34|76.74|0
1641865960000|2022-01-11 01:52:40|79.34|76.74|79.34|76.74|79.34|76.74|79.34|76.74|0
1641865970000|2022-01-11 01:52:50|79.24|76.64|79.54|76.94|79.54|76.94|79.24|76.64|0
1641865980000|2022-01-11 01:53:00|79.44|76.84|79.34|76.74|79.44|76.84|79.19|76.59|0
1641865990000|2022-01-11 01:53:10|79.44|76.84|79.44|76.84|79.44|76.84|79.34|76.74|0
1641866000000|2022-01-11 01:53:20|79.49|76.89|79.44|76.84|79.49|76.89|79.34|76.74|0
1641866010000|2022-01-11 01:53:30|79.34|76.74|79.24|76.64|79.34|76.74|79.24|76.64|0
1641866020000|2022-01-11 01:53:40|79.05|76.45|79.15|76.55|79.15|76.55|79.05|76.45|0
1641866030000|2022-01-11 01:53:50|79.24|76.64|79.05|76.45|79.24|76.64|79.05|76.45|0
1641866040000|2022-01-11 01:54:00|78.85|76.25|78.66|76.06|78.85|76.25|78.66|76.06|0
1641866050000|2022-01-11 01:54:10|78.56|75.96|78.27|75.67|78.66|76.06|78.27|75.67|0
1641866060000|2022-01-11 01:54:20|78.8|76.2|78.95|76.35|78.95|76.35|78.8|76.2|0
1641866070000|2022-01-11 01:54:30|78.9|76.3|78.27|75.67|78.9|76.3|78.27|75.67|0
1641866080000|2022-01-11 01:54:40|78.37|75.77|78.37|75.77|78.37|75.77|78.27|75.67|0
1641866090000|2022-01-11 01:54:50|78.27|75.67|78.47|75.87|78.47|75.87|78.27|75.67|0
1641866100000|2022-01-11 01:55:00|78.37|75.77|78.47|75.87|78.47|75.87|78.37|75.77|0
1641866110000|2022-01-11 01:55:10|78.66|76.06|78.66|76.06|78.66|76.06|78.56|75.96|0
1641866120000|2022-01-11 01:55:20|78.71|76.11|78.85|76.25|78.85|76.25|78.71|76.11|0
1641866130000|2022-01-11 01:55:30|79.05|76.45|79.15|76.55|79.15|76.55|79.05|76.45|0
1641866140000|2022-01-11 01:55:40|79.29|76.69|79.34|76.74|79.48|76.88|79.29|76.69|0
1641866150000|2022-01-11 01:55:50|79.54|76.94|79.63|77.03|79.63|77.03|79.54|76.94|0
1641866160000|2022-01-11 01:56:00|79.54|76.94|79.15|76.55|79.54|76.94|79.15|76.55|0
1641866170000|2022-01-11 01:56:10|79.29|76.69|79.15|76.55|79.29|76.69|79.05|76.45|0
1641866180000|2022-01-11 01:56:20|79.24|76.64|79.24|76.64|79.34|76.74|79.24|76.64|0
1641866190000|2022-01-11 01:56:30|79.14|76.54|79.05|76.45|79.14|76.54|79.05|76.45|0
1641866200000|2022-01-11 01:56:40|78.95|76.35|79|76.4|79.05|76.45|78.95|76.35|0
1641866210000|2022-01-11 01:56:50|79.05|76.45|79.24|76.64|79.24|76.64|79.05|76.45|0
1641866220000|2022-01-11 01:57:00|79.14|76.54|79.24|76.64|79.24|76.64|79.14|76.54|0
1641866230000|2022-01-11 01:57:10|79.34|76.74|79.14|76.54|79.34|76.74|79.14|76.54|0
1641866240000|2022-01-11 01:57:20|79.24|76.64|79.24|76.64|79.24|76.64|79.24|76.64|0
1641866260000|2022-01-11 01:57:40|79.34|76.74|79.44|76.84|79.44|76.84|79.34|76.74|0
1641866270000|2022-01-11 01:57:50|79.53|76.93|79.24|76.64|79.53|76.93|79.24|76.64|0
1641866280000|2022-01-11 01:58:00|79.29|76.69|79.53|76.93|79.53|76.93|79.29|76.69|0
1641866290000|2022-01-11 01:58:10|79.44|76.84|79.44|76.84|79.44|76.84|79.44|76.84|0
1641866300000|2022-01-11 01:58:20|79.48|76.88|79.44|76.84|79.53|76.93|79.44|76.84|0
1641866310000|2022-01-11 01:58:30|79.48|76.88|79.24|76.64|79.48|76.88|79.24|76.64|0
1641866320000|2022-01-11 01:58:40|79.29|76.69|79.14|76.54|79.34|76.74|79.14|76.54|0
1641866330000|2022-01-11 01:58:50|79.24|76.64|79.14|76.54|79.24|76.64|79.14|76.54|0
1641866340000|2022-01-11 01:59:00|79.05|76.45|78.95|76.35|79.05|76.45|78.9|76.3|0
1641866350000|2022-01-11 01:59:10|78.8|76.2|78.85|76.25|78.95|76.35|78.8|76.2|0
1641866360000|2022-01-11 01:59:20|78.9|76.3|79.05|76.45|79.05|76.45|78.9|76.3|0
1641866370000|2022-01-11 01:59:30|79.09|76.49|79.05|76.45|79.19|76.59|79.05|76.45|0
1641866380000|2022-01-11 01:59:40|79.24|76.64|79.14|76.54|79.24|76.64|79.14|76.54|0
1641866390000|2022-01-11 01:59:50|79.05|76.45|79.24|76.64|79.24|76.64|79.05|76.45|0
1641866400000|2022-01-11 02:00:00|79.19|76.59|79.19|76.59|79.24|76.64|79.19|76.59|0
1641866410000|2022-01-11 02:00:10|79.29|76.69|79.44|76.84|79.44|76.84|79.29|76.69|0
1641866420000|2022-01-11 02:00:20|79.38|76.78|79.24|76.64|79.38|76.78|79.24|76.64|0
1641866430000|2022-01-11 02:00:30|79.14|76.54|79.14|76.54|79.19|76.59|79.05|76.45|0
1641866440000|2022-01-11 02:00:40|79.05|76.45|79.09|76.49|79.09|76.49|78.95|76.35|0
1641866450000|2022-01-11 02:00:50|79.14|76.54|78.95|76.35|79.14|76.54|78.95|76.35|0
1641866460000|2022-01-11 02:01:00|79.04|76.44|79.04|76.44|79.04|76.44|78.95|76.35|0
1641866470000|2022-01-11 02:01:10|78.99|76.39|79.09|76.49|79.09|76.49|78.99|76.39|0
1641866480000|2022-01-11 02:01:20|79.19|76.59|79.14|76.54|79.19|76.59|79.09|76.49|0
1641866490000|2022-01-11 02:01:30|79.19|76.59|79.24|76.64|79.24|76.64|79.19|76.59|0
1641866500000|2022-01-11 02:01:40|79.29|76.69|79.34|76.74|79.38|76.78|79.29|76.69|0
1641866510000|2022-01-11 02:01:50|79.24|76.64|79.29|76.69|79.29|76.69|79.24|76.64|0
1641866520000|2022-01-11 02:02:00|79.34|76.74|79.43|76.83|79.43|76.83|79.34|76.74|0
1641866530000|2022-01-11 02:02:10|79.53|76.93|79.34|76.74|79.53|76.93|79.34|76.74|0
1641866540000|2022-01-11 02:02:20|79.43|76.83|79.38|76.78|79.43|76.83|79.34|76.74|0
1641866550000|2022-01-11 02:02:30|79.34|76.74|79.24|76.64|79.34|76.74|79.14|76.54|0
1641866560000|2022-01-11 02:02:40|79.34|76.74|79.19|76.59|79.34|76.74|79.19|76.59|0
1641866570000|2022-01-11 02:02:50|79.04|76.44|79.04|76.44|79.09|76.49|79.04|76.44|0
1641866580000|2022-01-11 02:03:00|79.14|76.54|78.99|76.39|79.14|76.54|78.99|76.39|0
1641866590000|2022-01-11 02:03:10|79.09|76.49|79.14|76.54|79.14|76.54|79.04|76.44|0
1641866600000|2022-01-11 02:03:20|79.24|76.64|79.19|76.59|79.24|76.64|79.14|76.54|0
1641866610000|2022-01-11 02:03:30|79.24|76.64|79.19|76.59|79.24|76.64|79.19|76.59|0
1641866620000|2022-01-11 02:03:40|79.24|76.64|79.34|76.74|79.34|76.74|79.14|76.54|0
1641866630000|2022-01-11 02:03:50|79.24|76.64|79.19|76.59|79.24|76.64|79.19|76.59|0
1641866640000|2022-01-11 02:04:00|79.24|76.64|79.14|76.54|79.24|76.64|79.14|76.54|0
1641866650000|2022-01-11 02:04:10|79.09|76.49|79.04|76.44|79.14|76.54|79.04|76.44|0
1641866660000|2022-01-11 02:04:20|79.14|76.54|79.04|76.44|79.14|76.54|79.04|76.44|0
1641866670000|2022-01-11 02:04:30|79.14|76.54|79.14|76.54|79.14|76.54|79.04|76.44|0
1641866680000|2022-01-11 02:04:40|79.19|76.59|79.14|76.54|79.19|76.59|79.14|76.54|0
1641866690000|2022-01-11 02:04:50|79.19|76.59|79.14|76.54|79.19|76.59|79.14|76.54|0
1641866700000|2022-01-11 02:05:00|78.99|76.39|79.24|76.64|79.33|76.73|78.99|76.39|0
1641866710000|2022-01-11 02:05:10|79.14|76.54|79.19|76.59|79.24|76.64|79.14|76.54|0
1641866720000|2022-01-11 02:05:20|79.24|76.64|79.24|76.64|79.28|76.68|79.14|76.54|0
1641866730000|2022-01-11 02:05:30|79.33|76.73|79.53|76.93|79.53|76.93|79.33|76.73|0
1641866740000|2022-01-11 02:05:40|79.63|77.03|79.63|77.03|79.82|77.22|79.63|77.03|0
1641866750000|2022-01-11 02:05:50|79.53|76.93|79.63|77.03|79.63|77.03|79.53|76.93|0
1641866760000|2022-01-11 02:06:00|79.43|76.83|79.58|76.98|79.58|76.98|79.43|76.83|0
1641866770000|2022-01-11 02:06:10|79.73|77.13|80.12|77.52|80.12|77.52|79.73|77.13|0
1641866780000|2022-01-11 02:06:20|79.92|77.32|79.92|77.32|79.92|77.32|79.92|77.32|0
1641866790000|2022-01-11 02:06:30|79.97|77.37|80.02|77.42|80.07|77.47|79.97|77.37|0
1641866810000|2022-01-11 02:06:50|80.12|77.52|80.22|77.62|80.22|77.62|80.12|77.52|0
1641866820000|2022-01-11 02:07:00|80.12|77.52|80.12|77.52|80.12|77.52|80.02|77.42|0
1641866830000|2022-01-11 02:07:10|80.02|77.42|80.31|77.71|80.31|77.71|80.02|77.42|0
1641866840000|2022-01-11 02:07:20|80.21|77.61|80.41|77.81|80.41|77.81|80.21|77.61|0
1641866850000|2022-01-11 02:07:30|80.46|77.86|80.41|77.81|80.46|77.86|80.41|77.81|0
1641866870000|2022-01-11 02:07:50|80.51|77.91|80.51|77.91|80.61|78.01|80.51|77.91|0
1641866880000|2022-01-11 02:08:00|80.46|77.86|80.46|77.86|80.46|77.86|80.46|77.86|0
1641866890000|2022-01-11 02:08:10|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1641866900000|2022-01-11 02:08:20|80.41|77.81|80.41|77.81|80.41|77.81|80.41|77.81|0
1641866910000|2022-01-11 02:08:30|80.51|77.91|80.51|77.91|80.51|77.91|80.41|77.81|0
1641866920000|2022-01-11 02:08:40|80.61|78.01|80.51|77.91|80.61|78.01|80.51|77.91|0
1641866930000|2022-01-11 02:08:50|80.61|78.01|80.81|78.21|80.81|78.21|80.61|78.01|0
1641866940000|2022-01-11 02:09:00|80.71|78.11|80.9|78.3|81|78.4|80.71|78.11|0
1641866950000|2022-01-11 02:09:10|81|78.4|81.1|78.5|81.1|78.5|81|78.4|0
1641866960000|2022-01-11 02:09:20|81.2|78.6|81.2|78.6|81.2|78.6|81.15|78.55|0
1641866970000|2022-01-11 02:09:30|81.15|78.55|80.95|78.35|81.2|78.6|80.95|78.35|0
1641866980000|2022-01-11 02:09:40|81.1|78.5|81.1|78.5|81.2|78.6|81.1|78.5|0
1641866990000|2022-01-11 02:09:50|81|78.4|81|78.4|81|78.4|80.95|78.35|0
1641867000000|2022-01-11 02:10:00|80.9|78.3|81.15|78.55|81.15|78.55|80.9|78.3|0
1641867010000|2022-01-11 02:10:10|81.2|78.6|81.2|78.6|81.4|78.8|81.2|78.6|0
1641867020000|2022-01-11 02:10:20|81.25|78.65|81.2|78.6|81.3|78.7|81.2|78.6|0
1641867030000|2022-01-11 02:10:30|81.25|78.65|81|78.4|81.25|78.65|81|78.4|0
1641867040000|2022-01-11 02:10:40|81.1|78.5|81.1|78.5|81.1|78.5|81.1|78.5|0
1641867050000|2022-01-11 02:10:50|81.05|78.45|81|78.4|81.1|78.5|81|78.4|0
1641867060000|2022-01-11 02:11:00|81.1|78.5|81.15|78.55|81.15|78.55|81|78.4|0
1641867070000|2022-01-11 02:11:10|81.1|78.5|81.1|78.5|81.1|78.5|81|78.4|0
1641867080000|2022-01-11 02:11:20|81.2|78.6|81.1|78.5|81.3|78.7|81.1|78.5|0
1641867090000|2022-01-11 02:11:30|81|78.4|81|78.4|81|78.4|81|78.4|0
1641867110000|2022-01-11 02:11:50|81.05|78.45|81.1|78.5|81.1|78.5|81|78.4|0
1641867120000|2022-01-11 02:12:00|81.2|78.6|81.1|78.5|81.2|78.6|81.1|78.5|0
1641867130000|2022-01-11 02:12:10|81.2|78.6|81.3|78.7|81.3|78.7|81.2|78.6|0
1641867140000|2022-01-11 02:12:20|81.2|78.6|81.05|78.45|81.2|78.6|81.05|78.45|0
1641867150000|2022-01-11 02:12:30|81.1|78.5|81|78.4|81.1|78.5|81|78.4|0
1641867160000|2022-01-11 02:12:40|81.1|78.5|81.1|78.5|81.1|78.5|81|78.4|0
1641867170000|2022-01-11 02:12:50|81|78.4|81.1|78.5|81.1|78.5|81|78.4|0
1641867180000|2022-01-11 02:13:00|81.15|78.55|81|78.4|81.15|78.55|81|78.4|0
1641867190000|2022-01-11 02:13:10|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1641867210000|2022-01-11 02:13:30|81|78.4|81.2|78.6|81.2|78.6|81|78.4|0
1641867220000|2022-01-11 02:13:40|81.79|79.19|81.94|79.34|81.94|79.34|81.69|79.09|0
1641867230000|2022-01-11 02:13:50|81.99|79.39|81.99|79.39|82.29|79.69|81.99|79.39|0
1641867240000|2022-01-11 02:14:00|82.19|79.59|82.19|79.59|82.29|79.69|82.19|79.59|0
1641867250000|2022-01-11 02:14:10|82.29|79.69|82.24|79.64|82.29|79.69|82.24|79.64|0
1641867260000|2022-01-11 02:14:20|82.29|79.69|82.39|79.79|82.39|79.79|82.29|79.69|0
1641867270000|2022-01-11 02:14:30|82.29|79.69|82.29|79.69|82.29|79.69|82.29|79.69|0
1641867280000|2022-01-11 02:14:40|82.39|79.79|82.29|79.69|82.39|79.79|82.29|79.69|0
1641867290000|2022-01-11 02:14:50|82.19|79.59|82.29|79.69|82.29|79.69|82.19|79.59|0
1641867300000|2022-01-11 02:15:00|82.34|79.74|82.29|79.69|82.34|79.74|82.29|79.69|0
1641867310000|2022-01-11 02:15:10|82.19|79.59|82.29|79.69|82.29|79.69|82.19|79.59|0
1641867320000|2022-01-11 02:15:20|82.19|79.59|82.19|79.59|82.19|79.59|82.19|79.59|0
1641867330000|2022-01-11 02:15:30|82.29|79.69|82.19|79.59|82.29|79.69|82.19|79.59|0
1641867350000|2022-01-11 02:15:50|82.09|79.49|82.19|79.59|82.19|79.59|82.09|79.49|0
1641867360000|2022-01-11 02:16:00|82.29|79.69|82.39|79.79|82.39|79.79|82.29|79.69|0
1641867370000|2022-01-11 02:16:10|82.19|79.59|82.09|79.49|82.19|79.59|82.09|79.49|0
1641867380000|2022-01-11 02:16:20|81.99|79.39|81.99|79.39|81.99|79.39|81.99|79.39|0
1641867390000|2022-01-11 02:16:30|81.89|79.29|81.89|79.29|81.94|79.34|81.89|79.29|0
1641867400000|2022-01-11 02:16:40|81.99|79.39|81.99|79.39|81.99|79.39|81.99|79.39|0
1641867410000|2022-01-11 02:16:50|82.09|79.49|82.09|79.49|82.09|79.49|82.09|79.49|0
1641867420000|2022-01-11 02:17:00|82.19|79.59|82.39|79.79|82.39|79.79|82.19|79.59|0
1641867430000|2022-01-11 02:17:10|82.44|79.84|82.39|79.79|82.44|79.84|82.39|79.79|0
1641867440000|2022-01-11 02:17:20|82.49|79.89|82.49|79.89|82.49|79.89|82.49|79.89|0
1641867450000|2022-01-11 02:17:30|82.44|79.84|82.24|79.64|82.44|79.84|82.24|79.64|0
1641867460000|2022-01-11 02:17:40|82.19|79.59|82.39|79.79|82.39|79.79|82.19|79.59|0
1641867470000|2022-01-11 02:17:50|82.34|79.74|82.29|79.69|82.34|79.74|82.29|79.69|0
1641867480000|2022-01-11 02:18:00|82.49|79.89|82.29|79.69|82.49|79.89|82.29|79.69|0
1641867490000|2022-01-11 02:18:10|82.39|79.79|82.29|79.69|82.39|79.79|82.29|79.69|0
1641867500000|2022-01-11 02:18:20|82.19|79.59|82.19|79.59|82.29|79.69|82.19|79.59|0
1641867510000|2022-01-11 02:18:30|82.09|79.49|82.09|79.49|82.19|79.59|82.09|79.49|0
1641867520000|2022-01-11 02:18:40|82.19|79.59|82.14|79.54|82.19|79.59|82.09|79.49|0
1641867530000|2022-01-11 02:18:50|82.19|79.59|82.19|79.59|82.24|79.64|82.19|79.59|0
1641867540000|2022-01-11 02:19:00|82.09|79.49|81.99|79.39|82.14|79.54|81.99|79.39|0
1641867550000|2022-01-11 02:19:10|82.09|79.49|82.29|79.69|82.29|79.69|82.09|79.49|0
1641867560000|2022-01-11 02:19:20|82.24|79.64|82.19|79.59|82.24|79.64|82.19|79.59|0
1641867570000|2022-01-11 02:19:30|82.09|79.49|82.19|79.59|82.29|79.69|82.09|79.49|0
1641867590000|2022-01-11 02:19:50|82.09|79.49|82.09|79.49|82.19|79.59|82.09|79.49|0
1641867600000|2022-01-11 02:20:00|82.19|79.59|82.09|79.49|82.19|79.59|82.09|79.49|0
1641867610000|2022-01-11 02:20:10|82.19|79.59|82.24|79.64|82.24|79.64|82.19|79.59|0
1641867620000|2022-01-11 02:20:20|82.29|79.69|82.24|79.64|82.29|79.69|82.24|79.64|0
1641867630000|2022-01-11 02:20:30|82.29|79.69|82.29|79.69|82.29|79.69|82.29|79.69|0
1641867640000|2022-01-11 02:20:40|82.24|79.64|82.19|79.59|82.29|79.69|82.19|79.59|0
1641867650000|2022-01-11 02:20:50|82.14|79.54|82.29|79.69|82.29|79.69|82.14|79.54|0
1641867660000|2022-01-11 02:21:00|82.49|79.89|82.49|79.89|82.59|79.99|82.49|79.89|0
1641867670000|2022-01-11 02:21:10|82.39|79.79|82.49|79.89|82.49|79.89|82.39|79.79|0
1641867680000|2022-01-11 02:21:20|82.59|79.99|82.39|79.79|82.59|79.99|82.39|79.79|0
1641867690000|2022-01-11 02:21:30|82.49|79.89|82.49|79.89|82.49|79.89|82.49|79.89|0
1641867700000|2022-01-11 02:21:40|82.54|79.94|82.54|79.94|82.54|79.94|82.54|79.94|0
1641867710000|2022-01-11 02:21:50|82.49|79.89|82.59|79.99|82.59|79.99|82.49|79.89|0
1641867720000|2022-01-11 02:22:00|82.69|80.09|82.59|79.99|82.69|80.09|82.59|79.99|0
1641867730000|2022-01-11 02:22:10|82.54|79.94|82.59|79.99|82.59|79.99|82.49|79.89|0
1641867740000|2022-01-11 02:22:20|82.54|79.94|82.54|79.94|82.54|79.94|82.54|79.94|0
1641867750000|2022-01-11 02:22:30|82.44|79.84|82.39|79.79|82.44|79.84|82.39|79.79|0
1641867760000|2022-01-11 02:22:40|82.44|79.84|82.44|79.84|82.44|79.84|82.44|79.84|0
1641867770000|2022-01-11 02:22:50|82.49|79.89|82.59|79.99|82.59|79.99|82.49|79.89|0
1641867780000|2022-01-11 02:23:00|82.74|80.14|82.79|80.19|82.89|80.29|82.74|80.14|0
1641867790000|2022-01-11 02:23:10|82.84|80.24|82.79|80.19|82.89|80.29|82.79|80.19|0
1641867800000|2022-01-11 02:23:20|82.89|80.29|82.89|80.29|82.99|80.39|82.89|80.29|0
1641867810000|2022-01-11 02:23:30|83.09|80.49|82.99|80.39|83.09|80.49|82.99|80.39|0
1641867820000|2022-01-11 02:23:40|83.19|80.59|83.09|80.49|83.19|80.59|83.09|80.49|0
1641867830000|2022-01-11 02:23:50|83.19|80.59|83.09|80.49|83.19|80.59|83.09|80.49|0
1641867840000|2022-01-11 02:24:00|83.19|80.59|83.19|80.59|83.19|80.59|83.09|80.49|0
1641867850000|2022-01-11 02:24:10|83.29|80.69|83.19|80.59|83.29|80.69|83.19|80.59|0
1641867860000|2022-01-11 02:24:20|83.29|80.69|83.29|80.69|83.39|80.79|83.29|80.69|0
1641867870000|2022-01-11 02:24:30|83.19|80.59|83.09|80.49|83.24|80.64|83.09|80.49|0
1641867880000|2022-01-11 02:24:40|83.19|80.59|83.29|80.69|83.29|80.69|83.19|80.59|0
1641867900000|2022-01-11 02:25:00|83.19|80.59|83.29|80.69|83.29|80.69|83.19|80.59|0
1641867910000|2022-01-11 02:25:10|83.19|80.59|83.19|80.59|83.19|80.59|83.14|80.54|0
1641867920000|2022-01-11 02:25:20|83.29|80.69|82.99|80.39|83.29|80.69|82.99|80.39|0
1641867930000|2022-01-11 02:25:30|83.09|80.49|83.09|80.49|83.09|80.49|83.09|80.49|0
1641867940000|2022-01-11 02:25:40|83.14|80.54|83.19|80.59|83.19|80.59|83.14|80.54|0
1641867950000|2022-01-11 02:25:50|83.09|80.49|82.99|80.39|83.09|80.49|82.99|80.39|0
1641867960000|2022-01-11 02:26:00|82.94|80.34|83.09|80.49|83.19|80.59|82.94|80.34|0
1641867970000|2022-01-11 02:26:10|83.19|80.59|83.24|80.64|83.24|80.64|83.09|80.49|0
1641867980000|2022-01-11 02:26:20|83.19|80.59|83.09|80.49|83.29|80.69|83.09|80.49|0
1641868000000|2022-01-11 02:26:40|83.14|80.54|83.19|80.59|83.19|80.59|83.09|80.49|0
1641868010000|2022-01-11 02:26:50|83.29|80.69|83.29|80.69|83.34|80.74|83.29|80.69|0
1641868040000|2022-01-11 02:27:20|83.39|80.79|83.49|80.89|83.49|80.89|83.39|80.79|0
1641868050000|2022-01-11 02:27:30|83.39|80.79|83.39|80.79|83.39|80.79|83.39|80.79|0
1641868060000|2022-01-11 02:27:40|83.29|80.69|83.24|80.64|83.29|80.69|83.24|80.64|0
1641868070000|2022-01-11 02:27:50|83.19|80.59|83.24|80.64|83.29|80.69|83.19|80.59|0
1641868080000|2022-01-11 02:28:00|83.19|80.59|83.19|80.59|83.24|80.64|83.19|80.59|0
1641868100000|2022-01-11 02:28:20|83.09|80.49|83.19|80.59|83.19|80.59|83.09|80.49|0
1641868110000|2022-01-11 02:28:30|83.09|80.49|83.19|80.59|83.19|80.59|83.09|80.49|0
1641868120000|2022-01-11 02:28:40|83.09|80.49|83.09|80.49|83.19|80.59|83.09|80.49|0
1641868130000|2022-01-11 02:28:50|82.99|80.39|82.99|80.39|83.09|80.49|82.99|80.39|0
1641868150000|2022-01-11 02:29:10|83.03|80.43|82.99|80.39|83.03|80.43|82.99|80.39|0
1641868170000|2022-01-11 02:29:30|82.89|80.29|82.89|80.29|82.89|80.29|82.89|80.29|0
1641868180000|2022-01-11 02:29:40|82.99|80.39|82.99|80.39|83.09|80.49|82.99|80.39|0
1641868190000|2022-01-11 02:29:50|82.89|80.29|82.89|80.29|82.89|80.29|82.89|80.29|0
1641868200000|2022-01-11 02:30:00|82.93|80.33|83.09|80.49|83.19|80.59|82.93|80.33|0
1641868210000|2022-01-11 02:30:10|82.99|80.39|82.68|80.08|82.99|80.39|82.68|80.08|0
1641868220000|2022-01-11 02:30:20|82.58|79.98|82.68|80.08|82.68|80.08|82.58|79.98|0
1641868230000|2022-01-11 02:30:30|82.73|80.13|82.78|80.18|82.88|80.28|82.73|80.13|0
1641868240000|2022-01-11 02:30:40|82.68|80.08|82.78|80.18|82.78|80.18|82.68|80.08|0
1641868250000|2022-01-11 02:30:50|82.88|80.28|82.78|80.18|82.88|80.28|82.78|80.18|0
1641868260000|2022-01-11 02:31:00|82.83|80.23|82.88|80.28|82.88|80.28|82.83|80.23|0
1641868270000|2022-01-11 02:31:10|82.78|80.18|82.83|80.23|82.83|80.23|82.73|80.13|0
1641868280000|2022-01-11 02:31:20|82.88|80.28|82.78|80.18|82.88|80.28|82.78|80.18|0
1641868290000|2022-01-11 02:31:30|82.73|80.13|82.68|80.08|82.73|80.13|82.68|80.08|0
1641868300000|2022-01-11 02:31:40|82.78|80.18|82.88|80.28|82.88|80.28|82.73|80.13|0
1641868320000|2022-01-11 02:32:00|82.98|80.38|82.88|80.28|83.03|80.43|82.88|80.28|0
1641868330000|2022-01-11 02:32:10|82.98|80.38|82.88|80.28|82.98|80.38|82.88|80.28|0
1641868340000|2022-01-11 02:32:20|82.98|80.38|82.98|80.38|82.98|80.38|82.98|80.38|0
1641868350000|2022-01-11 02:32:30|82.93|80.33|82.88|80.28|82.93|80.33|82.88|80.28|0
1641868360000|2022-01-11 02:32:40|82.98|80.38|82.88|80.28|82.98|80.38|82.88|80.28|0
1641868370000|2022-01-11 02:32:50|82.83|80.23|82.78|80.18|82.83|80.23|82.78|80.18|0
1641868380000|2022-01-11 02:33:00|82.68|80.08|82.78|80.18|82.78|80.18|82.68|80.08|0
1641868390000|2022-01-11 02:33:10|82.88|80.28|82.78|80.18|82.88|80.28|82.78|80.18|0
1641868410000|2022-01-11 02:33:30|82.68|80.08|82.78|80.18|82.78|80.18|82.68|80.08|0
1641868420000|2022-01-11 02:33:40|82.68|80.08|82.68|80.08|82.68|80.08|82.68|80.08|0
1641868430000|2022-01-11 02:33:50|82.48|79.88|82.48|79.88|82.48|79.88|82.48|79.88|0
1641868440000|2022-01-11 02:34:00|82.38|79.78|82.38|79.78|82.48|79.88|82.38|79.78|0
1641868450000|2022-01-11 02:34:10|82.43|79.83|82.48|79.88|82.48|79.88|82.43|79.83|0
1641868460000|2022-01-11 02:34:20|82.53|79.93|82.58|79.98|82.58|79.98|82.38|79.78|0
1641868470000|2022-01-11 02:34:30|82.53|79.93|82.58|79.98|82.58|79.98|82.53|79.93|0
1641868480000|2022-01-11 02:34:40|82.63|80.03|82.48|79.88|82.63|80.03|82.48|79.88|0
1641868490000|2022-01-11 02:34:50|82.58|79.98|82.38|79.78|82.58|79.98|82.38|79.78|0
1641868500000|2022-01-11 02:35:00|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1641868510000|2022-01-11 02:35:10|82.18|79.58|82.28|79.68|82.28|79.68|82.18|79.58|0
1641868520000|2022-01-11 02:35:20|82.18|79.58|82.18|79.58|82.18|79.58|82.18|79.58|0
1641868530000|2022-01-11 02:35:30|82.28|79.68|82.23|79.63|82.28|79.68|82.18|79.58|0
1641868540000|2022-01-11 02:35:40|82.28|79.68|82.18|79.58|82.28|79.68|82.18|79.58|0
1641868550000|2022-01-11 02:35:50|82.28|79.68|82.18|79.58|82.28|79.68|82.18|79.58|0
1641868560000|2022-01-11 02:36:00|82.33|79.73|82.23|79.63|82.33|79.73|82.23|79.63|0
1641868570000|2022-01-11 02:36:10|82.28|79.68|82.08|79.48|82.28|79.68|82.08|79.48|0
1641868590000|2022-01-11 02:36:30|82.03|79.43|81.88|79.28|82.03|79.43|81.88|79.28|0
1641868600000|2022-01-11 02:36:40|81.98|79.38|81.98|79.38|82.08|79.48|81.98|79.38|0
1641868610000|2022-01-11 02:36:50|82.08|79.48|81.98|79.38|82.08|79.48|81.98|79.38|0
1641868620000|2022-01-11 02:37:00|81.88|79.28|82.18|79.58|82.18|79.58|81.88|79.28|0
1641868630000|2022-01-11 02:37:10|82.28|79.68|82.08|79.48|82.28|79.68|82.08|79.48|0
1641868640000|2022-01-11 02:37:20|82.18|79.58|82.28|79.68|82.28|79.68|82.18|79.58|0
1641868650000|2022-01-11 02:37:30|82.18|79.58|82.23|79.63|82.23|79.63|82.18|79.58|0
1641868660000|2022-01-11 02:37:40|82.18|79.58|82.23|79.63|82.28|79.68|82.18|79.58|0
1641868670000|2022-01-11 02:37:50|82.18|79.58|82.28|79.68|82.28|79.68|82.18|79.58|0
1641868690000|2022-01-11 02:38:10|82.38|79.78|82.38|79.78|82.43|79.83|82.38|79.78|0
1641868700000|2022-01-11 02:38:20|82.28|79.68|82.28|79.68|82.28|79.68|82.28|79.68|0
1641868710000|2022-01-11 02:38:30|82.38|79.78|82.38|79.78|82.38|79.78|82.28|79.68|0
1641868720000|2022-01-11 02:38:40|82.23|79.63|82.28|79.68|82.28|79.68|82.23|79.63|0
1641868730000|2022-01-11 02:38:50|82.18|79.58|82.18|79.58|82.18|79.58|82.18|79.58|0
1641868740000|2022-01-11 02:39:00|82.23|79.63|82.28|79.68|82.28|79.68|82.23|79.63|0
1641868750000|2022-01-11 02:39:10|82.38|79.78|82.38|79.78|82.38|79.78|82.38|79.78|0
1641868760000|2022-01-11 02:39:20|82.28|79.68|82.28|79.68|82.28|79.68|82.28|79.68|0
1641868780000|2022-01-11 02:39:40|82.38|79.78|82.28|79.68|82.38|79.78|82.28|79.68|0
1641868790000|2022-01-11 02:39:50|82.33|79.73|82.38|79.78|82.38|79.78|82.33|79.73|0
1641868800000|2022-01-11 02:40:00|82.33|79.73|82.38|79.78|82.38|79.78|82.28|79.68|0
1641868810000|2022-01-11 02:40:10|82.43|79.83|82.38|79.78|82.43|79.83|82.38|79.78|0
1641868820000|2022-01-11 02:40:20|82.28|79.68|82.28|79.68|82.28|79.68|82.28|79.68|0
1641868830000|2022-01-11 02:40:30|82.33|79.73|82.08|79.48|82.38|79.78|82.08|79.48|0
1641868840000|2022-01-11 02:40:40|82.18|79.58|82.18|79.58|82.18|79.58|82.18|79.58|0
1641868850000|2022-01-11 02:40:50|82.08|79.48|82.18|79.58|82.18|79.58|82.08|79.48|0
1641868860000|2022-01-11 02:41:00|82.13|79.53|82.08|79.48|82.13|79.53|82.08|79.48|0
1641868870000|2022-01-11 02:41:10|82.13|79.53|82.18|79.58|82.18|79.58|82.13|79.53|0
1641868880000|2022-01-11 02:41:20|82.13|79.53|82.18|79.58|82.18|79.58|82.13|79.53|0
1641868890000|2022-01-11 02:41:30|82.12|79.52|82.02|79.42|82.12|79.52|82.02|79.42|0
1641868900000|2022-01-11 02:41:40|82.08|79.48|82.08|79.48|82.08|79.48|82.08|79.48|0
1641868910000|2022-01-11 02:41:50|81.98|79.38|82.08|79.48|82.08|79.48|81.98|79.38|0
1641868920000|2022-01-11 02:42:00|81.98|79.38|81.88|79.28|81.98|79.38|81.88|79.28|0
1641868930000|2022-01-11 02:42:10|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1641868940000|2022-01-11 02:42:20|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1641868950000|2022-01-11 02:42:30|82.08|79.48|81.98|79.38|82.08|79.48|81.98|79.38|0
1641868970000|2022-01-11 02:42:50|81.92|79.32|81.98|79.38|81.98|79.38|81.92|79.32|0
1641868980000|2022-01-11 02:43:00|82.08|79.48|82.08|79.48|82.08|79.48|82.08|79.48|0
1641868990000|2022-01-11 02:43:10|82.02|79.42|82.08|79.48|82.08|79.48|82.02|79.42|0
1641869000000|2022-01-11 02:43:20|81.98|79.38|82.12|79.52|82.18|79.58|81.98|79.38|0
1641869010000|2022-01-11 02:43:30|82.18|79.58|82.18|79.58|82.18|79.58|82.18|79.58|0
1641869020000|2022-01-11 02:43:40|82.08|79.48|82.08|79.48|82.08|79.48|82.08|79.48|0
1641869030000|2022-01-11 02:43:50|82.12|79.52|82.12|79.52|82.12|79.52|82.08|79.48|0
1641869040000|2022-01-11 02:44:00|82.08|79.48|82.08|79.48|82.08|79.48|82.08|79.48|0
1641869050000|2022-01-11 02:44:10|81.98|79.38|81.98|79.38|81.98|79.38|81.98|79.38|0
1641869060000|2022-01-11 02:44:20|82.08|79.48|82.08|79.48|82.12|79.52|82.08|79.48|0
1641869070000|2022-01-11 02:44:30|82.18|79.58|82.08|79.48|82.18|79.58|82.08|79.48|0
1641869080000|2022-01-11 02:44:40|81.98|79.38|82.02|79.42|82.02|79.42|81.98|79.38|0
1641869090000|2022-01-11 02:44:50|82.08|79.48|82.02|79.42|82.08|79.48|82.02|79.42|0
1641869100000|2022-01-11 02:45:00|81.98|79.38|82.07|79.47|82.07|79.47|81.98|79.38|0
1641869120000|2022-01-11 02:45:20|82.12|79.52|82.12|79.52|82.12|79.52|82.12|79.52|0
1641869130000|2022-01-11 02:45:30|82.17|79.57|82.17|79.57|82.17|79.57|82.17|79.57|0
1641869160000|2022-01-11 02:46:00|82.12|79.52|82.07|79.47|82.12|79.52|82.07|79.47|0
1641869170000|2022-01-11 02:46:10|82.17|79.57|82.17|79.57|82.17|79.57|82.17|79.57|0
1641869180000|2022-01-11 02:46:20|82.12|79.52|82.17|79.57|82.17|79.57|82.12|79.52|0
1641869220000|2022-01-11 02:47:00|82.27|79.67|82.47|79.87|82.47|79.87|82.27|79.67|0
1641869230000|2022-01-11 02:47:10|82.57|79.97|82.67|80.07|82.67|80.07|82.57|79.97|0
1641869240000|2022-01-11 02:47:20|82.77|80.17|82.77|80.17|82.77|80.17|82.77|80.17|0
1641869250000|2022-01-11 02:47:30|82.87|80.27|82.77|80.17|82.87|80.27|82.77|80.17|0
1641869260000|2022-01-11 02:47:40|82.87|80.27|82.77|80.17|82.98|80.38|82.77|80.17|0
1641869280000|2022-01-11 02:48:00|82.87|80.27|82.72|80.12|82.87|80.27|82.72|80.12|0
1641869290000|2022-01-11 02:48:10|82.67|80.07|82.67|80.07|82.67|80.07|82.67|80.07|0
1641869300000|2022-01-11 02:48:20|82.62|80.02|82.67|80.07|82.67|80.07|82.62|80.02|0
1641869310000|2022-01-11 02:48:30|82.57|79.97|82.67|80.07|82.67|80.07|82.57|79.97|0
1641869320000|2022-01-11 02:48:40|82.57|79.97|82.57|79.97|82.57|79.97|82.57|79.97|0
1641869330000|2022-01-11 02:48:50|82.62|80.02|82.67|80.07|82.72|80.12|82.62|80.02|0
1641869340000|2022-01-11 02:49:00|82.57|79.97|82.57|79.97|82.57|79.97|82.57|79.97|0
1641869350000|2022-01-11 02:49:10|82.67|80.07|82.57|79.97|82.67|80.07|82.57|79.97|0
1641869360000|2022-01-11 02:49:20|82.47|79.87|82.37|79.77|82.47|79.87|82.37|79.77|0
1641869370000|2022-01-11 02:49:30|82.42|79.82|82.47|79.87|82.47|79.87|82.42|79.82|0
1641869380000|2022-01-11 02:49:40|82.42|79.82|82.42|79.82|82.42|79.82|82.37|79.77|0
1641869390000|2022-01-11 02:49:50|82.37|79.77|82.47|79.87|82.47|79.87|82.37|79.77|0
1641869400000|2022-01-11 02:50:00|82.42|79.82|82.37|79.77|82.42|79.82|82.37|79.77|0
1641869410000|2022-01-11 02:50:10|82.27|79.67|82.27|79.67|82.27|79.67|82.27|79.67|0
1641869430000|2022-01-11 02:50:30|82.17|79.57|82.17|79.57|82.17|79.57|82.17|79.57|0
1641869440000|2022-01-11 02:50:40|82.07|79.47|82.07|79.47|82.07|79.47|82.07|79.47|0
1641869450000|2022-01-11 02:50:50|82.17|79.57|82.27|79.67|82.27|79.67|82.17|79.57|0
1641869460000|2022-01-11 02:51:00|82.17|79.57|82.27|79.67|82.27|79.67|82.17|79.57|0
1641869470000|2022-01-11 02:51:10|82.37|79.77|82.47|79.87|82.47|79.87|82.37|79.77|0
1641869480000|2022-01-11 02:51:20|82.57|79.97|82.57|79.97|82.57|79.97|82.57|79.97|0
1641869490000|2022-01-11 02:51:30|82.62|80.02|82.57|79.97|82.62|80.02|82.57|79.97|0
1641869500000|2022-01-11 02:51:40|82.67|80.07|82.67|80.07|82.67|80.07|82.67|80.07|0
1641869510000|2022-01-11 02:51:50|82.57|79.97|82.47|79.87|82.57|79.97|82.47|79.87|0
1641869520000|2022-01-11 02:52:00|82.52|79.92|82.52|79.92|82.57|79.97|82.52|79.92|0
1641869530000|2022-01-11 02:52:10|82.47|79.87|82.47|79.87|82.57|79.97|82.47|79.87|0
1641869550000|2022-01-11 02:52:30|82.57|79.97|82.47|79.87|82.57|79.97|82.47|79.87|0
1641869560000|2022-01-11 02:52:40|82.52|79.92|82.57|79.97|82.57|79.97|82.52|79.92|0
1641869570000|2022-01-11 02:52:50|82.47|79.87|82.47|79.87|82.47|79.87|82.47|79.87|0
1641869580000|2022-01-11 02:53:00|82.52|79.92|82.57|79.97|82.57|79.97|82.52|79.92|0
1641869590000|2022-01-11 02:53:10|82.67|80.07|82.77|80.17|82.77|80.17|82.67|80.07|0
1641869600000|2022-01-11 02:53:20|82.87|80.27|82.87|80.27|82.87|80.27|82.87|80.27|0
1641869610000|2022-01-11 02:53:30|82.77|80.17|82.87|80.27|82.87|80.27|82.77|80.17|0
1641869620000|2022-01-11 02:53:40|82.77|80.17|82.77|80.17|82.87|80.27|82.77|80.17|0
1641869640000|2022-01-11 02:54:00|82.67|80.07|82.87|80.27|82.87|80.27|82.67|80.07|0
1641869650000|2022-01-11 02:54:10|83.02|80.42|83.07|80.47|83.27|80.67|83.02|80.42|0
1641869670000|2022-01-11 02:54:30|83.17|80.57|83.27|80.67|83.27|80.67|83.17|80.57|0
1641869680000|2022-01-11 02:54:40|83.22|80.62|83.07|80.47|83.22|80.62|83.07|80.47|0
1641869690000|2022-01-11 02:54:50|83.12|80.52|82.97|80.37|83.12|80.52|82.97|80.37|0
1641869700000|2022-01-11 02:55:00|83.02|80.42|83.27|80.67|83.27|80.67|83.02|80.42|0
1641869710000|2022-01-11 02:55:10|83.17|80.57|83.17|80.57|83.17|80.57|83.07|80.47|0
1641869720000|2022-01-11 02:55:20|83.27|80.67|83.32|80.72|83.37|80.77|83.27|80.67|0
1641869730000|2022-01-11 02:55:30|83.27|80.67|83.27|80.67|83.27|80.67|83.17|80.57|0
1641869740000|2022-01-11 02:55:40|83.37|80.77|83.37|80.77|83.42|80.82|83.37|80.77|0
1641869750000|2022-01-11 02:55:50|83.27|80.67|83.27|80.67|83.27|80.67|83.27|80.67|0
1641869760000|2022-01-11 02:56:00|83.22|80.62|83.22|80.62|83.22|80.62|83.22|80.62|0
1641869770000|2022-01-11 02:56:10|83.27|80.67|83.27|80.67|83.27|80.67|83.27|80.67|0
1641869780000|2022-01-11 02:56:20|83.37|80.77|83.32|80.72|83.37|80.77|83.27|80.67|0
1641869790000|2022-01-11 02:56:30|83.37|80.77|83.27|80.67|83.37|80.77|83.27|80.67|0
1641869810000|2022-01-11 02:56:50|83.17|80.57|83.22|80.62|83.22|80.62|83.17|80.57|0
1641869820000|2022-01-11 02:57:00|83.17|80.57|83.17|80.57|83.27|80.67|83.17|80.57|0
1641869860000|2022-01-11 02:57:40|83.07|80.47|83.22|80.62|83.22|80.62|83.07|80.47|0
1641869870000|2022-01-11 02:57:50|83.37|80.77|83.27|80.67|83.37|80.77|83.27|80.67|0
1641869880000|2022-01-11 02:58:00|83.37|80.77|83.27|80.67|83.37|80.77|83.27|80.67|0
1641869890000|2022-01-11 02:58:10|83.17|80.57|83.17|80.57|83.17|80.57|83.17|80.57|0
1641869900000|2022-01-11 02:58:20|83.07|80.47|83.07|80.47|83.12|80.52|83.07|80.47|0
1641869910000|2022-01-11 02:58:30|83.17|80.57|83.07|80.47|83.17|80.57|83.07|80.47|0
1641869940000|2022-01-11 02:59:00|83.12|80.52|83.07|80.47|83.17|80.57|83.07|80.47|0
1641869950000|2022-01-11 02:59:10|82.97|80.37|82.97|80.37|82.97|80.37|82.97|80.37|0
1641869960000|2022-01-11 02:59:20|83.07|80.47|83.17|80.57|83.17|80.57|83.07|80.47|0
1641869970000|2022-01-11 02:59:30|83.27|80.67|83.22|80.62|83.27|80.67|83.22|80.62|0
1641869980000|2022-01-11 02:59:40|83.27|80.67|83.22|80.62|83.27|80.67|83.22|80.62|0
1641869990000|2022-01-11 02:59:50|83.27|80.67|83.27|80.67|83.57|80.97|83.27|80.67|0
1641870000000|2022-01-11 03:00:00|83.17|80.57|83.27|80.67|83.27|80.67|83.17|80.57|0
1641870010000|2022-01-11 03:00:10|83.22|80.62|83.17|80.57|83.22|80.62|83.17|80.57|0
1641870020000|2022-01-11 03:00:20|83.27|80.67|83.27|80.67|83.27|80.67|83.27|80.67|0
1641870030000|2022-01-11 03:00:30|83.37|80.77|83.47|80.87|83.47|80.87|83.37|80.77|0
1641870040000|2022-01-11 03:00:40|83.37|80.77|83.37|80.77|83.37|80.77|83.37|80.77|0
1641870050000|2022-01-11 03:00:50|83.27|80.67|83.32|80.72|83.32|80.72|83.27|80.67|0
1641870060000|2022-01-11 03:01:00|83.37|80.77|83.47|80.87|83.47|80.87|83.37|80.77|0
1641870070000|2022-01-11 03:01:10|83.37|80.77|83.37|80.77|83.37|80.77|83.37|80.77|0
1641870100000|2022-01-11 03:01:40|83.27|80.67|83.22|80.62|83.27|80.67|83.17|80.57|0
1641870110000|2022-01-11 03:01:50|83.17|80.57|83.27|80.67|83.27|80.67|83.17|80.57|0
1641870120000|2022-01-11 03:02:00|83.32|80.72|83.27|80.67|83.32|80.72|83.27|80.67|0
1641870130000|2022-01-11 03:02:10|83.22|80.62|83.17|80.57|83.22|80.62|83.17|80.57|0
1641870140000|2022-01-11 03:02:20|83.22|80.62|83.17|80.57|83.22|80.62|83.17|80.57|0
1641870150000|2022-01-11 03:02:30|83.27|80.67|83.22|80.62|83.27|80.67|83.22|80.62|0
1641870160000|2022-01-11 03:02:40|83.17|80.57|83.17|80.57|83.17|80.57|83.17|80.57|0
1641870190000|2022-01-11 03:03:10|83.07|80.47|83.07|80.47|83.07|80.47|83.07|80.47|0
1641870200000|2022-01-11 03:03:20|83.01|80.41|83.07|80.47|83.07|80.47|83.01|80.41|0
1641870210000|2022-01-11 03:03:30|82.97|80.37|83.07|80.47|83.07|80.47|82.97|80.37|0
1641870220000|2022-01-11 03:03:40|83.01|80.41|83.07|80.47|83.07|80.47|82.97|80.37|0
1641870230000|2022-01-11 03:03:50|82.97|80.37|82.97|80.37|82.97|80.37|82.97|80.37|0
1641870240000|2022-01-11 03:04:00|83.01|80.41|82.86|80.26|83.01|80.41|82.86|80.26|0
1641870260000|2022-01-11 03:04:20|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1641870270000|2022-01-11 03:04:30|82.86|80.26|82.86|80.26|82.86|80.26|82.86|80.26|0
1641870280000|2022-01-11 03:04:40|82.76|80.16|82.76|80.16|82.81|80.21|82.76|80.16|0
1641870290000|2022-01-11 03:04:50|82.86|80.26|82.86|80.26|82.86|80.26|82.86|80.26|0
1641870310000|2022-01-11 03:05:10|82.81|80.21|82.86|80.26|82.86|80.26|82.81|80.21|0
1641870330000|2022-01-11 03:05:30|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1641870350000|2022-01-11 03:05:50|82.66|80.06|82.66|80.06|82.66|80.06|82.66|80.06|0
1641870360000|2022-01-11 03:06:00|82.56|79.96|82.66|80.06|82.66|80.06|82.56|79.96|0
1641870370000|2022-01-11 03:06:10|82.76|80.16|82.66|80.06|82.76|80.16|82.66|80.06|0
1641870380000|2022-01-11 03:06:20|82.71|80.11|82.66|80.06|82.76|80.16|82.66|80.06|0
1641870390000|2022-01-11 03:06:30|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1641870400000|2022-01-11 03:06:40|82.71|80.11|82.66|80.06|82.71|80.11|82.66|80.06|0
1641870410000|2022-01-11 03:06:50|82.71|80.11|82.56|79.96|82.71|80.11|82.56|79.96|0
1641870420000|2022-01-11 03:07:00|82.61|80.01|82.56|79.96|82.61|80.01|82.56|79.96|0
1641870430000|2022-01-11 03:07:10|82.61|80.01|82.56|79.96|82.66|80.06|82.56|79.96|0
1641870440000|2022-01-11 03:07:20|82.66|80.06|82.76|80.16|82.76|80.16|82.66|80.06|0
1641870450000|2022-01-11 03:07:30|82.86|80.26|82.86|80.26|82.86|80.26|82.86|80.26|0
1641870460000|2022-01-11 03:07:40|82.96|80.36|82.96|80.36|82.96|80.36|82.91|80.31|0
1641870470000|2022-01-11 03:07:50|82.86|80.26|82.91|80.31|82.96|80.36|82.86|80.26|0
1641870480000|2022-01-11 03:08:00|82.96|80.36|83.06|80.46|83.06|80.46|82.96|80.36|0
1641870500000|2022-01-11 03:08:20|82.96|80.36|83.01|80.41|83.06|80.46|82.96|80.36|0
1641870510000|2022-01-11 03:08:30|82.96|80.36|82.96|80.36|82.96|80.36|82.96|80.36|0
1641870520000|2022-01-11 03:08:40|82.91|80.31|82.86|80.26|82.91|80.31|82.86|80.26|0
1641870530000|2022-01-11 03:08:50|82.76|80.16|82.86|80.26|82.86|80.26|82.76|80.16|0
1641870540000|2022-01-11 03:09:00|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1641870550000|2022-01-11 03:09:10|82.66|80.06|82.76|80.16|82.76|80.16|82.66|80.06|0
1641870560000|2022-01-11 03:09:20|82.66|80.06|82.66|80.06|82.76|80.16|82.66|80.06|0
1641870580000|2022-01-11 03:09:40|82.56|79.96|82.56|79.96|82.56|79.96|82.56|79.96|0
1641870600000|2022-01-11 03:10:00|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1641870620000|2022-01-11 03:10:20|82.71|80.11|82.76|80.16|82.76|80.16|82.71|80.11|0
1641870630000|2022-01-11 03:10:30|82.71|80.11|82.66|80.06|82.76|80.16|82.66|80.06|0
1641870640000|2022-01-11 03:10:40|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1641870650000|2022-01-11 03:10:50|82.81|80.21|82.86|80.26|82.86|80.26|82.81|80.21|0
1641870660000|2022-01-11 03:11:00|82.76|80.16|82.56|79.96|82.76|80.16|82.56|79.96|0
1641870670000|2022-01-11 03:11:10|82.61|80.01|82.61|80.01|82.61|80.01|82.61|80.01|0
1641870680000|2022-01-11 03:11:20|82.66|80.06|82.56|79.96|82.66|80.06|82.56|79.96|0
1641870690000|2022-01-11 03:11:30|82.66|80.06|82.56|79.96|82.66|80.06|82.56|79.96|0
1641870710000|2022-01-11 03:11:50|82.66|80.06|82.66|80.06|82.66|80.06|82.66|80.06|0
1641870730000|2022-01-11 03:12:10|82.71|80.11|82.71|80.11|82.71|80.11|82.71|80.11|0
1641870740000|2022-01-11 03:12:20|82.66|80.06|82.66|80.06|82.66|80.06|82.66|80.06|0
1641870750000|2022-01-11 03:12:30|82.56|79.96|82.56|79.96|82.56|79.96|82.56|79.96|0
1641870760000|2022-01-11 03:12:40|82.46|79.86|82.46|79.86|82.46|79.86|82.46|79.86|0
1641870770000|2022-01-11 03:12:50|82.56|79.96|82.56|79.96|82.56|79.96|82.56|79.96|0
1641870780000|2022-01-11 03:13:00|82.46|79.86|82.46|79.86|82.46|79.86|82.46|79.86|0
1641870790000|2022-01-11 03:13:10|82.36|79.76|82.36|79.76|82.36|79.76|82.36|79.76|0
1641870800000|2022-01-11 03:13:20|82.31|79.71|82.46|79.86|82.46|79.86|82.31|79.71|0
1641870810000|2022-01-11 03:13:30|82.36|79.76|82.26|79.66|82.36|79.76|82.26|79.66|0
1641870820000|2022-01-11 03:13:40|82.31|79.71|82.26|79.66|82.31|79.71|82.26|79.66|0
1641870830000|2022-01-11 03:13:50|82.31|79.71|82.26|79.66|82.31|79.71|82.26|79.66|0
1641870840000|2022-01-11 03:14:00|82.16|79.56|82.16|79.56|82.16|79.56|82.16|79.56|0
1641870850000|2022-01-11 03:14:10|82.26|79.66|82.26|79.66|82.26|79.66|82.26|79.66|0
1641870860000|2022-01-11 03:14:20|82.16|79.56|82.06|79.46|82.16|79.56|82.06|79.46|0
1641870870000|2022-01-11 03:14:30|82.16|79.56|82.16|79.56|82.16|79.56|82.16|79.56|0
1641870880000|2022-01-11 03:14:40|82.21|79.61|82.16|79.56|82.21|79.61|82.16|79.56|0
1641870890000|2022-01-11 03:14:50|82.26|79.66|82.26|79.66|82.26|79.66|82.26|79.66|0
1641870900000|2022-01-11 03:15:00|82.36|79.76|82.36|79.76|82.36|79.76|82.36|79.76|0
1641870910000|2022-01-11 03:15:10|82.3|79.7|82.26|79.66|82.3|79.7|82.26|79.66|0
1641870920000|2022-01-11 03:15:20|82.36|79.76|82.36|79.76|82.36|79.76|82.36|79.76|0
1641870940000|2022-01-11 03:15:40|82.26|79.66|82.36|79.76|82.36|79.76|82.26|79.66|0
1641870950000|2022-01-11 03:15:50|82.3|79.7|82.36|79.76|82.36|79.76|82.26|79.66|0
1641870960000|2022-01-11 03:16:00|82.26|79.66|82.5|79.9|82.5|79.9|82.26|79.66|0
1641870970000|2022-01-11 03:16:10|82.56|79.96|82.66|80.06|82.66|80.06|82.56|79.96|0
1641870980000|2022-01-11 03:16:20|82.56|79.96|82.56|79.96|82.56|79.96|82.56|79.96|0
1641871010000|2022-01-11 03:16:50|82.66|80.06|82.66|80.06|82.66|80.06|82.66|80.06|0
1641871020000|2022-01-11 03:17:00|82.56|79.96|82.6|80|82.6|80|82.56|79.96|0
1641871030000|2022-01-11 03:17:10|82.56|79.96|82.56|79.96|82.56|79.96|82.56|79.96|0
1641871040000|2022-01-11 03:17:20|82.66|80.06|82.66|80.06|82.66|80.06|82.66|80.06|0
1641871050000|2022-01-11 03:17:30|82.86|80.26|82.96|80.36|82.96|80.36|82.86|80.26|0
1641871060000|2022-01-11 03:17:40|82.76|80.16|82.66|80.06|82.76|80.16|82.66|80.06|0
1641871080000|2022-01-11 03:18:00|82.56|79.96|82.5|79.9|82.56|79.96|82.46|79.86|0
1641871090000|2022-01-11 03:18:10|82.36|79.76|82.46|79.86|82.46|79.86|82.36|79.76|0
1641871100000|2022-01-11 03:18:20|82.4|79.8|82.46|79.86|82.46|79.86|82.35|79.75|0
1641871110000|2022-01-11 03:18:30|82.5|79.9|82.56|79.96|82.56|79.96|82.5|79.9|0
1641871120000|2022-01-11 03:18:40|82.66|80.06|82.56|79.96|82.66|80.06|82.56|79.96|0
1641871130000|2022-01-11 03:18:50|82.66|80.06|82.7|80.1|82.7|80.1|82.66|80.06|0
1641871140000|2022-01-11 03:19:00|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1641871150000|2022-01-11 03:19:10|82.96|80.36|82.86|80.26|82.96|80.36|82.86|80.26|0
1641871160000|2022-01-11 03:19:20|82.96|80.36|83.06|80.46|83.06|80.46|82.96|80.36|0
1641871170000|2022-01-11 03:19:30|83.16|80.56|83.16|80.56|83.16|80.56|83.16|80.56|0
1641871190000|2022-01-11 03:19:50|83.26|80.66|83.26|80.66|83.26|80.66|83.26|80.66|0
1641871200000|2022-01-11 03:20:00|83.36|80.76|83.06|80.46|83.36|80.76|83.06|80.46|0
1641871210000|2022-01-11 03:20:10|83.16|80.56|83.06|80.46|83.16|80.56|83.06|80.46|0
1641871230000|2022-01-11 03:20:30|83.16|80.56|83.16|80.56|83.16|80.56|83.16|80.56|0
1641871240000|2022-01-11 03:20:40|83.1|80.5|83.06|80.46|83.16|80.56|83.06|80.46|0
1641871290000|2022-01-11 03:21:30|83.1|80.5|83.1|80.5|83.1|80.5|83.1|80.5|0
1641871300000|2022-01-11 03:21:40|83.16|80.56|83.46|80.86|83.46|80.86|83.16|80.56|0
1641871310000|2022-01-11 03:21:50|83.36|80.76|83.31|80.71|83.36|80.76|83.26|80.66|0
1641871320000|2022-01-11 03:22:00|83.36|80.76|83.36|80.76|83.36|80.76|83.36|80.76|0
1641871330000|2022-01-11 03:22:10|83.31|80.71|83.36|80.76|83.36|80.76|83.31|80.71|0
1641871340000|2022-01-11 03:22:20|83.46|80.86|83.36|80.76|83.46|80.86|83.36|80.76|0
1641871350000|2022-01-11 03:22:30|83.26|80.66|83.26|80.66|83.26|80.66|83.26|80.66|0
1641871360000|2022-01-11 03:22:40|83.2|80.6|83.16|80.56|83.2|80.6|83.16|80.56|0
1641871370000|2022-01-11 03:22:50|83.26|80.66|83.16|80.56|83.26|80.66|83.16|80.56|0
1641871380000|2022-01-11 03:23:00|83.26|80.66|83.16|80.56|83.26|80.66|83.16|80.56|0
1641871390000|2022-01-11 03:23:10|83.2|80.6|83.26|80.66|83.26|80.66|83.16|80.56|0
1641871400000|2022-01-11 03:23:20|83.2|80.6|83.2|80.6|83.2|80.6|83.2|80.6|0
1641871410000|2022-01-11 03:23:30|83.16|80.56|83.16|80.56|83.26|80.66|83.16|80.56|0
1641871430000|2022-01-11 03:23:50|83.26|80.66|83.15|80.55|83.26|80.66|83.15|80.55|0
1641871440000|2022-01-11 03:24:00|83.26|80.66|83.36|80.76|83.36|80.76|83.26|80.66|0
1641871460000|2022-01-11 03:24:20|83.26|80.66|83.3|80.7|83.3|80.7|83.26|80.66|0
1641871470000|2022-01-11 03:24:30|83.36|80.76|83.26|80.66|83.36|80.76|83.26|80.66|0
1641871480000|2022-01-11 03:24:40|83.36|80.76|83.36|80.76|83.36|80.76|83.36|80.76|0
1641871490000|2022-01-11 03:24:50|83.3|80.7|83.26|80.66|83.3|80.7|83.26|80.66|0
1641871500000|2022-01-11 03:25:00|83.36|80.76|83.46|80.86|83.46|80.86|83.36|80.76|0
1641871510000|2022-01-11 03:25:10|83.36|80.76|83.36|80.76|83.36|80.76|83.36|80.76|0
1641871520000|2022-01-11 03:25:20|83.25|80.65|83.3|80.7|83.3|80.7|83.25|80.65|0
1641871530000|2022-01-11 03:25:30|83.36|80.76|83.25|80.65|83.36|80.76|83.25|80.65|0
1641871550000|2022-01-11 03:25:50|83.2|80.6|83.2|80.6|83.2|80.6|83.2|80.6|0
1641871560000|2022-01-11 03:26:00|83.15|80.55|83.05|80.45|83.15|80.55|83.05|80.45|0
1641871590000|2022-01-11 03:26:30|83.1|80.5|83.1|80.5|83.1|80.5|83.1|80.5|0
1641871600000|2022-01-11 03:26:40|83.15|80.55|83.05|80.45|83.15|80.55|83.05|80.45|0
1641871610000|2022-01-11 03:26:50|83.1|80.5|83.15|80.55|83.15|80.55|83.1|80.5|0
1641871620000|2022-01-11 03:27:00|83.2|80.6|83.15|80.55|83.2|80.6|83.15|80.55|0
1641871630000|2022-01-11 03:27:10|83.2|80.6|83.15|80.55|83.2|80.6|83.15|80.55|0
1641871640000|2022-01-11 03:27:20|83.05|80.45|83.05|80.45|83.1|80.5|83.05|80.45|0
1641871650000|2022-01-11 03:27:30|82.95|80.35|82.95|80.35|82.95|80.35|82.95|80.35|0
1641871680000|2022-01-11 03:28:00|83.05|80.45|83.05|80.45|83.05|80.45|83.05|80.45|0
1641871690000|2022-01-11 03:28:10|82.95|80.35|83.05|80.45|83.05|80.45|82.95|80.35|0
1641871700000|2022-01-11 03:28:20|83|80.4|82.9|80.3|83|80.4|82.9|80.3|0
1641871710000|2022-01-11 03:28:30|82.95|80.35|82.95|80.35|82.95|80.35|82.95|80.35|0
1641871720000|2022-01-11 03:28:40|83|80.4|82.95|80.35|83|80.4|82.95|80.35|0
1641871730000|2022-01-11 03:28:50|83|80.4|83|80.4|83|80.4|83|80.4|0
1641871740000|2022-01-11 03:29:00|83.05|80.45|83.05|80.45|83.05|80.45|83.05|80.45|0
1641871750000|2022-01-11 03:29:10|83|80.4|82.95|80.35|83.05|80.45|82.95|80.35|0
1641871760000|2022-01-11 03:29:20|83|80.4|83|80.4|83|80.4|83|80.4|0
1641871770000|2022-01-11 03:29:30|82.95|80.35|83|80.4|83|80.4|82.95|80.35|0
1641871780000|2022-01-11 03:29:40|82.95|80.35|82.95|80.35|82.95|80.35|82.95|80.35|0
1641871790000|2022-01-11 03:29:50|83.05|80.45|82.95|80.35|83.05|80.45|82.95|80.35|0
1641871800000|2022-01-11 03:30:00|82.85|80.25|82.95|80.35|83.05|80.45|82.85|80.25|0
1641871810000|2022-01-11 03:30:10|83.05|80.45|83.05|80.45|83.05|80.45|83.05|80.45|0
1641871820000|2022-01-11 03:30:20|83.1|80.5|83.1|80.5|83.1|80.5|83.1|80.5|0
1641871830000|2022-01-11 03:30:30|83.15|80.55|83.15|80.55|83.2|80.6|83.15|80.55|0
1641871840000|2022-01-11 03:30:40|83.05|80.45|83.05|80.45|83.15|80.55|83.05|80.45|0
1641871850000|2022-01-11 03:30:50|82.95|80.35|82.95|80.35|82.95|80.35|82.95|80.35|0
1641871870000|2022-01-11 03:31:10|83|80.4|83.05|80.45|83.05|80.45|83|80.4|0
1641871880000|2022-01-11 03:31:20|82.95|80.35|83.05|80.45|83.05|80.45|82.95|80.35|0
1641871890000|2022-01-11 03:31:30|82.95|80.35|82.95|80.35|82.95|80.35|82.95|80.35|0
1641871900000|2022-01-11 03:31:40|82.85|80.25|82.9|80.3|82.95|80.35|82.85|80.25|0
1641871910000|2022-01-11 03:31:50|82.95|80.35|82.95|80.35|82.95|80.35|82.95|80.35|0
1641871920000|2022-01-11 03:32:00|83.05|80.45|83.25|80.65|83.25|80.65|83.05|80.45|0
1641871930000|2022-01-11 03:32:10|83.15|80.55|83.15|80.55|83.25|80.65|83.15|80.55|0
1641871940000|2022-01-11 03:32:20|83.25|80.65|83.2|80.6|83.25|80.65|83.15|80.55|0
1641871950000|2022-01-11 03:32:30|83.1|80.5|83|80.4|83.1|80.5|83|80.4|0
1641871960000|2022-01-11 03:32:40|83.05|80.45|83.1|80.5|83.15|80.55|83.05|80.45|0
1641871970000|2022-01-11 03:32:50|83.15|80.55|83.15|80.55|83.2|80.6|83.15|80.55|0
1641871980000|2022-01-11 03:33:00|83.1|80.5|83.05|80.45|83.1|80.5|83.05|80.45|0
1641872000000|2022-01-11 03:33:20|83.15|80.55|83.1|80.5|83.15|80.55|83.1|80.5|0
1641872010000|2022-01-11 03:33:30|83.15|80.55|83.15|80.55|83.15|80.55|83.15|80.55|0
1641872020000|2022-01-11 03:33:40|83.1|80.5|83.05|80.45|83.1|80.5|83.05|80.45|0
1641872030000|2022-01-11 03:33:50|83.1|80.5|83.2|80.6|83.2|80.6|83.1|80.5|0
1641872040000|2022-01-11 03:34:00|83.15|80.55|83.05|80.45|83.15|80.55|83.05|80.45|0
1641872050000|2022-01-11 03:34:10|83|80.4|82.95|80.35|83|80.4|82.95|80.35|0
1641872060000|2022-01-11 03:34:20|83.05|80.45|83|80.4|83.05|80.45|82.95|80.35|0
1641872070000|2022-01-11 03:34:30|82.95|80.35|83|80.4|83|80.4|82.95|80.35|0
1641872080000|2022-01-11 03:34:40|83.05|80.45|82.95|80.35|83.05|80.45|82.95|80.35|0
1641872090000|2022-01-11 03:34:50|83|80.4|83.05|80.45|83.05|80.45|83|80.4|0
1641872110000|2022-01-11 03:35:10|82.95|80.35|83.05|80.45|83.05|80.45|82.95|80.35|0
1641872120000|2022-01-11 03:35:20|82.95|80.35|83.05|80.45|83.05|80.45|82.95|80.35|0
1641872140000|2022-01-11 03:35:40|83.1|80.5|83.05|80.45|83.15|80.55|83.05|80.45|0
1641872150000|2022-01-11 03:35:50|83.15|80.55|83.15|80.55|83.15|80.55|83.1|80.5|0
1641872160000|2022-01-11 03:36:00|83.1|80.5|83.1|80.5|83.1|80.5|83.05|80.45|0
1641872170000|2022-01-11 03:36:10|83.05|80.45|83.05|80.45|83.05|80.45|83.05|80.45|0
1641872180000|2022-01-11 03:36:20|82.99|80.39|82.99|80.39|82.99|80.39|82.99|80.39|0
1641872190000|2022-01-11 03:36:30|82.95|80.35|82.95|80.35|82.95|80.35|82.85|80.25|0
1641872200000|2022-01-11 03:36:40|83.05|80.45|82.95|80.35|83.05|80.45|82.95|80.35|0
1641872210000|2022-01-11 03:36:50|82.85|80.25|82.85|80.25|82.85|80.25|82.85|80.25|0
1641872220000|2022-01-11 03:37:00|82.95|80.35|82.89|80.29|82.95|80.35|82.89|80.29|0
1641872230000|2022-01-11 03:37:10|82.95|80.35|82.89|80.29|82.95|80.35|82.89|80.29|0
1641872240000|2022-01-11 03:37:20|82.79|80.19|82.79|80.19|82.85|80.25|82.79|80.19|0
1641872250000|2022-01-11 03:37:30|82.74|80.14|82.84|80.24|82.85|80.25|82.74|80.14|0
1641872260000|2022-01-11 03:37:40|82.74|80.14|82.74|80.14|82.74|80.14|82.74|80.14|0
1641872280000|2022-01-11 03:38:00|82.64|80.04|82.74|80.14|82.74|80.14|82.64|80.04|0
1641872290000|2022-01-11 03:38:10|82.69|80.09|82.64|80.04|82.69|80.09|82.64|80.04|0
1641872300000|2022-01-11 03:38:20|82.59|79.99|82.59|79.99|82.64|80.04|82.59|79.99|0
1641872310000|2022-01-11 03:38:30|82.64|80.04|82.64|80.04|82.69|80.09|82.64|80.04|0
1641872330000|2022-01-11 03:38:50|82.54|79.94|82.54|79.94|82.54|79.94|82.54|79.94|0
1641872340000|2022-01-11 03:39:00|82.64|80.04|82.64|80.04|82.64|80.04|82.64|80.04|0
1641872350000|2022-01-11 03:39:10|82.59|79.99|82.64|80.04|82.64|80.04|82.59|79.99|0
1641872360000|2022-01-11 03:39:20|82.54|79.94|82.54|79.94|82.54|79.94|82.54|79.94|0
1641872370000|2022-01-11 03:39:30|82.64|80.04|82.64|80.04|82.64|80.04|82.64|80.04|0
1641872380000|2022-01-11 03:39:40|82.74|80.14|82.74|80.14|82.74|80.14|82.74|80.14|0
1641872400000|2022-01-11 03:40:00|82.79|80.19|82.74|80.14|82.79|80.19|82.74|80.14|0
1641872410000|2022-01-11 03:40:10|82.69|80.09|82.69|80.09|82.74|80.14|82.69|80.09|0
1641872420000|2022-01-11 03:40:20|82.74|80.14|82.69|80.09|82.74|80.14|82.69|80.09|0
1641872430000|2022-01-11 03:40:30|82.74|80.14|82.64|80.04|82.74|80.14|82.64|80.04|0
1641872440000|2022-01-11 03:40:40|82.74|80.14|82.84|80.24|82.84|80.24|82.74|80.14|0
1641872450000|2022-01-11 03:40:50|82.94|80.34|82.84|80.24|82.94|80.34|82.84|80.24|0
1641872470000|2022-01-11 03:41:10|82.89|80.29|82.84|80.24|82.89|80.29|82.84|80.24|0
1641872480000|2022-01-11 03:41:20|82.79|80.19|82.79|80.19|82.79|80.19|82.79|80.19|0
1641872490000|2022-01-11 03:41:30|82.84|80.24|82.84|80.24|82.84|80.24|82.84|80.24|0
1641872520000|2022-01-11 03:42:00|82.94|80.34|82.89|80.29|82.94|80.34|82.89|80.29|0
1641872530000|2022-01-11 03:42:10|82.84|80.24|82.84|80.24|82.84|80.24|82.84|80.24|0
1641872540000|2022-01-11 03:42:20|82.94|80.34|83.04|80.44|83.04|80.44|82.94|80.34|0
1641872560000|2022-01-11 03:42:40|83.14|80.54|83.14|80.54|83.14|80.54|83.14|80.54|0
1641872580000|2022-01-11 03:43:00|83.09|80.49|83.04|80.44|83.09|80.49|83.04|80.44|0
1641872590000|2022-01-11 03:43:10|83.14|80.54|83.09|80.49|83.14|80.54|83.09|80.49|0
1641872600000|2022-01-11 03:43:20|83.14|80.54|83.14|80.54|83.14|80.54|83.14|80.54|0
1641872620000|2022-01-11 03:43:40|83.04|80.44|83.04|80.44|83.04|80.44|83.04|80.44|0
1641872630000|2022-01-11 03:43:50|82.94|80.34|82.94|80.34|82.94|80.34|82.94|80.34|0
1641872650000|2022-01-11 03:44:10|82.84|80.24|82.84|80.24|82.89|80.29|82.84|80.24|0
1641872660000|2022-01-11 03:44:20|82.89|80.29|82.94|80.34|82.94|80.34|82.89|80.29|0
1641872670000|2022-01-11 03:44:30|82.99|80.39|83.04|80.44|83.04|80.44|82.99|80.39|0
1641872690000|2022-01-11 03:44:50|82.99|80.39|82.94|80.34|83.04|80.44|82.94|80.34|0
1641872700000|2022-01-11 03:45:00|82.84|80.24|82.84|80.24|82.84|80.24|82.84|80.24|0
1641872710000|2022-01-11 03:45:10|82.79|80.19|82.74|80.14|82.79|80.19|82.74|80.14|0
1641872720000|2022-01-11 03:45:20|82.64|80.04|82.74|80.14|82.74|80.14|82.64|80.04|0
1641872730000|2022-01-11 03:45:30|82.84|80.24|82.74|80.14|82.84|80.24|82.74|80.14|0
1641872740000|2022-01-11 03:45:40|82.84|80.24|82.74|80.14|82.84|80.24|82.74|80.14|0
1641872750000|2022-01-11 03:45:50|82.84|80.24|82.74|80.14|82.84|80.24|82.74|80.14|0
1641872760000|2022-01-11 03:46:00|82.64|80.04|82.64|80.04|82.64|80.04|82.64|80.04|0
1641872770000|2022-01-11 03:46:10|82.74|80.14|82.74|80.14|82.74|80.14|82.74|80.14|0
1641872780000|2022-01-11 03:46:20|82.64|80.04|82.64|80.04|82.64|80.04|82.64|80.04|0
1641872790000|2022-01-11 03:46:30|82.74|80.14|82.74|80.14|82.74|80.14|82.74|80.14|0
1641872810000|2022-01-11 03:46:50|82.64|80.04|82.64|80.04|82.64|80.04|82.64|80.04|0
1641872820000|2022-01-11 03:47:00|82.44|79.84|82.44|79.84|82.44|79.84|82.44|79.84|0
1641872830000|2022-01-11 03:47:10|82.54|79.94|82.34|79.74|82.54|79.94|82.34|79.74|0
1641872840000|2022-01-11 03:47:20|82.24|79.64|82.34|79.74|82.34|79.74|82.24|79.64|0
1641872850000|2022-01-11 03:47:30|82.29|79.69|82.24|79.64|82.29|79.69|82.24|79.64|0
1641872860000|2022-01-11 03:47:40|82.34|79.74|82.44|79.84|82.44|79.84|82.34|79.74|0
1641872870000|2022-01-11 03:47:50|82.49|79.89|82.54|79.94|82.54|79.94|82.44|79.84|0
1641872880000|2022-01-11 03:48:00|82.44|79.84|82.44|79.84|82.54|79.94|82.44|79.84|0
1641872890000|2022-01-11 03:48:10|82.54|79.94|82.54|79.94|82.54|79.94|82.54|79.94|0
1641872900000|2022-01-11 03:48:20|82.44|79.84|82.54|79.94|82.54|79.94|82.44|79.84|0
1641872920000|2022-01-11 03:48:40|82.64|80.04|82.64|80.04|82.64|80.04|82.64|80.04|0
1641872940000|2022-01-11 03:49:00|82.59|79.99|82.64|80.04|82.64|80.04|82.59|79.99|0
1641872950000|2022-01-11 03:49:10|82.59|79.99|82.64|80.04|82.64|80.04|82.59|79.99|0
1641872960000|2022-01-11 03:49:20|82.58|79.98|82.58|79.98|82.58|79.98|82.58|79.98|0
1641872970000|2022-01-11 03:49:30|82.64|80.04|82.64|80.04|82.64|80.04|82.64|80.04|0
1641872980000|2022-01-11 03:49:40|82.58|79.98|82.64|80.04|82.64|80.04|82.58|79.98|0
1641872990000|2022-01-11 03:49:50|82.74|80.14|82.74|80.14|82.74|80.14|82.74|80.14|0
1641873040000|2022-01-11 03:50:40|82.68|80.08|82.68|80.08|82.68|80.08|82.68|80.08|0
1641873050000|2022-01-11 03:50:50|82.74|80.14|82.68|80.08|82.74|80.14|82.68|80.08|0
1641873060000|2022-01-11 03:51:00|82.64|80.04|82.54|79.94|82.64|80.04|82.54|79.94|0
1641873080000|2022-01-11 03:51:20|82.34|79.74|82.34|79.74|82.34|79.74|82.34|79.74|0
1641873090000|2022-01-11 03:51:30|82.44|79.84|82.24|79.64|82.44|79.84|82.24|79.64|0
1641873100000|2022-01-11 03:51:40|82.34|79.74|82.34|79.74|82.34|79.74|82.34|79.74|0
1641873110000|2022-01-11 03:51:50|82.24|79.64|82.34|79.74|82.34|79.74|82.23|79.63|0
1641873120000|2022-01-11 03:52:00|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1641873130000|2022-01-11 03:52:10|82.23|79.63|82.23|79.63|82.23|79.63|82.23|79.63|0
1641873140000|2022-01-11 03:52:20|82.13|79.53|82.13|79.53|82.13|79.53|82.13|79.53|0
1641873150000|2022-01-11 03:52:30|82.03|79.43|82.23|79.63|82.23|79.63|82.03|79.43|0
1641873160000|2022-01-11 03:52:40|82.13|79.53|82.13|79.53|82.13|79.53|82.03|79.43|0
1641873170000|2022-01-11 03:52:50|82.23|79.63|82.18|79.58|82.23|79.63|82.18|79.58|0
1641873180000|2022-01-11 03:53:00|82.13|79.53|82.23|79.63|82.23|79.63|82.13|79.53|0
1641873190000|2022-01-11 03:53:10|82.18|79.58|81.93|79.33|82.18|79.58|81.93|79.33|0
1641873200000|2022-01-11 03:53:20|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1641873210000|2022-01-11 03:53:30|81.93|79.33|81.93|79.33|81.93|79.33|81.93|79.33|0
1641873220000|2022-01-11 03:53:40|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1641873230000|2022-01-11 03:53:50|81.73|79.13|81.73|79.13|81.73|79.13|81.73|79.13|0
1641873240000|2022-01-11 03:54:00|81.44|78.84|81.54|78.94|81.54|78.94|81.44|78.84|0
1641873250000|2022-01-11 03:54:10|81.48|78.88|81.44|78.84|81.48|78.88|81.44|78.84|0
1641873260000|2022-01-11 03:54:20|81.54|78.94|81.54|78.94|81.54|78.94|81.54|78.94|0
1641873270000|2022-01-11 03:54:30|81.44|78.84|81.44|78.84|81.54|78.94|81.44|78.84|0
1641873280000|2022-01-11 03:54:40|81.34|78.74|81.44|78.84|81.44|78.84|81.34|78.74|0
1641873290000|2022-01-11 03:54:50|81.34|78.74|81.34|78.74|81.34|78.74|81.34|78.74|0
1641873300000|2022-01-11 03:55:00|81.24|78.64|81.44|78.84|81.44|78.84|81.24|78.64|0
1641873310000|2022-01-11 03:55:10|81.54|78.94|81.54|78.94|81.54|78.94|81.54|78.94|0
1641873320000|2022-01-11 03:55:20|81.63|79.03|81.58|78.98|81.63|79.03|81.53|78.93|0
1641873330000|2022-01-11 03:55:30|81.63|79.03|81.73|79.13|81.83|79.23|81.63|79.03|0
1641873360000|2022-01-11 03:56:00|81.44|78.84|81.48|78.88|81.48|78.88|81.44|78.84|0
1641873370000|2022-01-11 03:56:10|81.53|78.93|81.53|78.93|81.53|78.93|81.44|78.84|0
1641873390000|2022-01-11 03:56:30|81.43|78.83|81.43|78.83|81.43|78.83|81.43|78.83|0
1641873400000|2022-01-11 03:56:40|81.73|79.13|81.73|79.13|81.73|79.13|81.73|79.13|0
1641873410000|2022-01-11 03:56:50|81.63|79.03|81.53|78.93|81.63|79.03|81.53|78.93|0
1641873420000|2022-01-11 03:57:00|81.43|78.83|81.53|78.93|81.53|78.93|81.43|78.83|0
1641873440000|2022-01-11 03:57:20|81.43|78.83|81.63|79.03|81.63|79.03|81.43|78.83|0
1641873450000|2022-01-11 03:57:30|81.58|78.98|81.53|78.93|81.63|79.03|81.53|78.93|0
1641873460000|2022-01-11 03:57:40|81.63|79.03|81.63|79.03|81.63|79.03|81.53|78.93|0
1641873470000|2022-01-11 03:57:50|81.58|78.98|81.63|79.03|81.63|79.03|81.53|78.93|0
1641873480000|2022-01-11 03:58:00|81.53|78.93|81.53|78.93|81.53|78.93|81.53|78.93|0
1641873490000|2022-01-11 03:58:10|81.43|78.83|81.43|78.83|81.43|78.83|81.43|78.83|0
1641873500000|2022-01-11 03:58:20|81.53|78.93|81.53|78.93|81.53|78.93|81.43|78.83|0
1641873510000|2022-01-11 03:58:30|81.63|79.03|81.63|79.03|81.63|79.03|81.63|79.03|0
1641873520000|2022-01-11 03:58:40|81.68|79.08|81.63|79.03|81.68|79.08|81.63|79.03|0
1641873550000|2022-01-11 03:59:10|81.73|79.13|81.68|79.08|81.73|79.13|81.68|79.08|0
1641873560000|2022-01-11 03:59:20|81.73|79.13|81.73|79.13|81.73|79.13|81.68|79.08|0
1641873580000|2022-01-11 03:59:40|81.63|79.03|81.63|79.03|81.68|79.08|81.63|79.03|0
1641873590000|2022-01-11 03:59:50|81.73|79.13|81.63|79.03|81.73|79.13|81.63|79.03|0
1641873600000|2022-01-11 04:00:00|81.68|79.08|81.63|79.03|81.68|79.08|81.63|79.03|0
1641873610000|2022-01-11 04:00:10|81.58|78.98|81.63|79.03|81.63|79.03|81.58|78.98|0
1641873620000|2022-01-11 04:00:20|81.53|78.93|81.43|78.83|81.53|78.93|81.43|78.83|0
1641873630000|2022-01-11 04:00:30|81.53|78.93|81.43|78.83|81.53|78.93|81.43|78.83|0
1641873640000|2022-01-11 04:00:40|81.53|78.93|81.53|78.93|81.53|78.93|81.53|78.93|0
1641873650000|2022-01-11 04:00:50|81.58|78.98|81.48|78.88|81.58|78.98|81.43|78.83|0
1641873660000|2022-01-11 04:01:00|81.43|78.83|81.43|78.83|81.43|78.83|81.43|78.83|0
1641873670000|2022-01-11 04:01:10|81.33|78.73|81.33|78.73|81.33|78.73|81.33|78.73|0
1641873680000|2022-01-11 04:01:20|81.43|78.83|81.43|78.83|81.43|78.83|81.43|78.83|0
1641873690000|2022-01-11 04:01:30|81.48|78.88|81.43|78.83|81.48|78.88|81.43|78.83|0
1641873700000|2022-01-11 04:01:40|81.53|78.93|81.53|78.93|81.53|78.93|81.53|78.93|0
1641873710000|2022-01-11 04:01:50|81.63|79.03|81.63|79.03|81.63|79.03|81.63|79.03|0
1641873720000|2022-01-11 04:02:00|81.68|79.08|81.73|79.13|81.73|79.13|81.68|79.08|0
1641873730000|2022-01-11 04:02:10|81.68|79.08|81.63|79.03|81.73|79.13|81.63|79.03|0
1641873740000|2022-01-11 04:02:20|81.58|78.98|81.58|78.98|81.58|78.98|81.58|78.98|0
1641873750000|2022-01-11 04:02:30|81.63|79.03|81.63|79.03|81.63|79.03|81.63|79.03|0
1641873760000|2022-01-11 04:02:40|81.53|78.93|81.63|79.03|81.63|79.03|81.53|78.93|0
1641873770000|2022-01-11 04:02:50|81.73|79.13|81.73|79.13|81.73|79.13|81.73|79.13|0
1641873780000|2022-01-11 04:03:00|81.78|79.18|81.73|79.13|81.78|79.18|81.73|79.13|0
1641873820000|2022-01-11 04:03:40|81.68|79.08|81.73|79.13|81.73|79.13|81.68|79.08|0
1641873830000|2022-01-11 04:03:50|81.78|79.18|81.73|79.13|81.78|79.18|81.73|79.13|0
1641873840000|2022-01-11 04:04:00|81.68|79.08|81.68|79.08|81.68|79.08|81.68|79.08|0
1641873850000|2022-01-11 04:04:10|81.63|79.03|81.63|79.03|81.63|79.03|81.63|79.03|0
1641873870000|2022-01-11 04:04:30|81.58|78.98|81.53|78.93|81.58|78.98|81.53|78.93|0
1641873880000|2022-01-11 04:04:40|81.48|78.88|81.53|78.93|81.53|78.93|81.48|78.88|0
1641873890000|2022-01-11 04:04:50|81.63|79.03|81.53|78.93|81.63|79.03|81.53|78.93|0
1641873900000|2022-01-11 04:05:00|81.58|78.98|81.63|79.03|81.63|79.03|81.58|78.98|0
1641873920000|2022-01-11 04:05:20|81.73|79.13|81.73|79.13|81.73|79.13|81.73|79.13|0
1641873940000|2022-01-11 04:05:40|81.63|79.03|81.63|79.03|81.63|79.03|81.63|79.03|0
1641873950000|2022-01-11 04:05:50|81.53|78.93|81.63|79.03|81.63|79.03|81.53|78.93|0
1641873970000|2022-01-11 04:06:10|81.73|79.13|81.73|79.13|81.73|79.13|81.68|79.08|0
1641874000000|2022-01-11 04:06:40|81.58|78.98|81.53|78.93|81.58|78.98|81.53|78.93|0
1641874010000|2022-01-11 04:06:50|81.43|78.83|81.53|78.93|81.53|78.93|81.43|78.83|0
1641874060000|2022-01-11 04:07:40|81.43|78.83|81.43|78.83|81.43|78.83|81.43|78.83|0
1641874070000|2022-01-11 04:07:50|81.38|78.78|81.23|78.63|81.38|78.78|81.23|78.63|0
1641874080000|2022-01-11 04:08:00|81.33|78.73|81.33|78.73|81.33|78.73|81.33|78.73|0
1641874090000|2022-01-11 04:08:10|81.23|78.63|81.23|78.63|81.23|78.63|81.23|78.63|0
1641874110000|2022-01-11 04:08:30|81.33|78.73|81.33|78.73|81.33|78.73|81.33|78.73|0
1641874120000|2022-01-11 04:08:40|81.43|78.83|81.43|78.83|81.43|78.83|81.43|78.83|0
1641874130000|2022-01-11 04:08:50|81.38|78.78|81.33|78.73|81.38|78.78|81.33|78.73|0
1641874150000|2022-01-11 04:09:10|81.23|78.63|81.23|78.63|81.23|78.63|81.23|78.63|0
1641874160000|2022-01-11 04:09:20|81.13|78.53|81.13|78.53|81.13|78.53|81.13|78.53|0
1641874170000|2022-01-11 04:09:30|81.03|78.43|81.03|78.43|81.03|78.43|81.03|78.43|0
1641874200000|2022-01-11 04:10:00|80.73|78.13|80.93|78.33|80.93|78.33|80.73|78.13|0
1641874210000|2022-01-11 04:10:10|80.83|78.23|80.83|78.23|80.83|78.23|80.83|78.23|0
1641874220000|2022-01-11 04:10:20|80.73|78.13|80.63|78.03|80.73|78.13|80.63|78.03|0
1641874230000|2022-01-11 04:10:30|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1641874240000|2022-01-11 04:10:40|80.63|78.03|80.54|77.94|80.63|78.03|80.54|77.94|0
1641874250000|2022-01-11 04:10:50|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1641874260000|2022-01-11 04:11:00|80.54|77.94|80.54|77.94|80.63|78.03|80.54|77.94|0
1641874270000|2022-01-11 04:11:10|80.44|77.84|80.54|77.94|80.54|77.94|80.44|77.84|0
1641874290000|2022-01-11 04:11:30|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1641874300000|2022-01-11 04:11:40|80.39|77.79|80.34|77.74|80.39|77.79|80.34|77.74|0
1641874310000|2022-01-11 04:11:50|80.14|77.54|80.44|77.84|80.44|77.84|80.14|77.54|0
1641874320000|2022-01-11 04:12:00|80.34|77.74|80.44|77.84|80.44|77.84|80.34|77.74|0
1641874330000|2022-01-11 04:12:10|80.34|77.74|80.24|77.64|80.34|77.74|80.24|77.64|0
1641874340000|2022-01-11 04:12:20|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1641874350000|2022-01-11 04:12:30|80.14|77.54|80.24|77.64|80.24|77.64|80.14|77.54|0
1641874360000|2022-01-11 04:12:40|80.29|77.69|80.24|77.64|80.29|77.69|80.24|77.64|0
1641874370000|2022-01-11 04:12:50|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1641874380000|2022-01-11 04:13:00|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1641874390000|2022-01-11 04:13:10|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1641874400000|2022-01-11 04:13:20|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1641874410000|2022-01-11 04:13:30|80.34|77.74|80.24|77.64|80.34|77.74|80.24|77.64|0
1641874430000|2022-01-11 04:13:50|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1641874440000|2022-01-11 04:14:00|80.24|77.64|80.14|77.54|80.24|77.64|80.14|77.54|0
1641874450000|2022-01-11 04:14:10|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1641874460000|2022-01-11 04:14:20|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1641874470000|2022-01-11 04:14:30|80.09|77.49|80.14|77.54|80.14|77.54|80.09|77.49|0
1641874480000|2022-01-11 04:14:40|80.24|77.64|80.24|77.64|80.24|77.64|80.19|77.59|0
1641874490000|2022-01-11 04:14:50|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1641874500000|2022-01-11 04:15:00|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1641874510000|2022-01-11 04:15:10|80.34|77.74|80.38|77.78|80.38|77.78|80.34|77.74|0
1641874520000|2022-01-11 04:15:20|80.34|77.74|80.43|77.83|80.43|77.83|80.34|77.74|0
1641874540000|2022-01-11 04:15:40|80.38|77.78|80.43|77.83|80.43|77.83|80.38|77.78|0
1641874560000|2022-01-11 04:16:00|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1641874570000|2022-01-11 04:16:10|80.43|77.83|80.53|77.93|80.53|77.93|80.43|77.83|0
1641874580000|2022-01-11 04:16:20|80.63|78.03|80.63|78.03|80.63|78.03|80.58|77.98|0
1641874590000|2022-01-11 04:16:30|80.73|78.13|80.73|78.13|80.73|78.13|80.73|78.13|0
1641874600000|2022-01-11 04:16:40|80.83|78.23|80.73|78.13|80.83|78.23|80.73|78.13|0
1641874610000|2022-01-11 04:16:50|80.63|78.03|80.53|77.93|80.73|78.13|80.53|77.93|0
1641874630000|2022-01-11 04:17:10|80.43|77.83|80.43|77.83|80.43|77.83|80.43|77.83|0
1641874640000|2022-01-11 04:17:20|80.53|77.93|80.63|78.03|80.63|78.03|80.53|77.93|0
1641874650000|2022-01-11 04:17:30|80.68|78.08|80.73|78.13|80.73|78.13|80.68|78.08|0
1641874660000|2022-01-11 04:17:40|80.83|78.23|80.83|78.23|80.83|78.23|80.73|78.13|0
1641874670000|2022-01-11 04:17:50|80.88|78.28|80.83|78.23|80.88|78.28|80.83|78.23|0
1641874680000|2022-01-11 04:18:00|80.93|78.33|80.93|78.33|80.93|78.33|80.88|78.28|0
1641874690000|2022-01-11 04:18:10|80.83|78.23|80.83|78.23|80.83|78.23|80.83|78.23|0
1641874700000|2022-01-11 04:18:20|80.93|78.33|80.93|78.33|80.93|78.33|80.93|78.33|0
1641874720000|2022-01-11 04:18:40|81.03|78.43|80.93|78.33|81.03|78.43|80.93|78.33|0
1641874730000|2022-01-11 04:18:50|81.02|78.42|80.97|78.37|81.02|78.42|80.97|78.37|0
1641874740000|2022-01-11 04:19:00|80.93|78.33|80.93|78.33|81.02|78.42|80.93|78.33|0
1641874770000|2022-01-11 04:19:30|80.83|78.23|80.73|78.13|80.83|78.23|80.73|78.13|0
1641874780000|2022-01-11 04:19:40|80.68|78.08|80.73|78.13|80.73|78.13|80.63|78.03|0
1641874790000|2022-01-11 04:19:50|80.83|78.23|80.73|78.13|80.83|78.23|80.73|78.13|0
1641874810000|2022-01-11 04:20:10|80.63|78.03|80.83|78.23|80.83|78.23|80.63|78.03|0
1641874820000|2022-01-11 04:20:20|80.73|78.13|80.83|78.23|80.83|78.23|80.73|78.13|0
1641874840000|2022-01-11 04:20:40|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1641874850000|2022-01-11 04:20:50|80.73|78.13|80.77|78.17|80.77|78.17|80.73|78.13|0
1641874860000|2022-01-11 04:21:00|80.73|78.13|80.53|77.93|80.73|78.13|80.53|77.93|0
1641874870000|2022-01-11 04:21:10|80.58|77.98|80.53|77.93|80.58|77.98|80.53|77.93|0
1641874880000|2022-01-11 04:21:20|80.43|77.83|80.43|77.83|80.43|77.83|80.43|77.83|0
1641874890000|2022-01-11 04:21:30|80.33|77.73|80.28|77.68|80.33|77.73|80.23|77.63|0
1641874900000|2022-01-11 04:21:40|80.33|77.73|80.14|77.54|80.33|77.73|80.04|77.44|0
1641874920000|2022-01-11 04:22:00|80.23|77.63|80.14|77.54|80.23|77.63|80.14|77.54|0
1641874930000|2022-01-11 04:22:10|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1641874940000|2022-01-11 04:22:20|80.14|77.54|80.14|77.54|80.18|77.58|80.14|77.54|0
1641874950000|2022-01-11 04:22:30|80.18|77.58|80.23|77.63|80.23|77.63|80.18|77.58|0
1641874960000|2022-01-11 04:22:40|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1641874970000|2022-01-11 04:22:50|80.43|77.83|80.43|77.83|80.43|77.83|80.43|77.83|0
1641874990000|2022-01-11 04:23:10|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1641875000000|2022-01-11 04:23:20|80.43|77.83|80.43|77.83|80.43|77.83|80.43|77.83|0
1641875010000|2022-01-11 04:23:30|80.48|77.88|80.43|77.83|80.48|77.88|80.43|77.83|0
1641875030000|2022-01-11 04:23:50|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1641875040000|2022-01-11 04:24:00|80.28|77.68|80.23|77.63|80.28|77.68|80.23|77.63|0
1641875050000|2022-01-11 04:24:10|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1641875060000|2022-01-11 04:24:20|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1641875070000|2022-01-11 04:24:30|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1641875080000|2022-01-11 04:24:40|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1641875090000|2022-01-11 04:24:50|80.28|77.68|80.13|77.53|80.28|77.68|80.13|77.53|0
1641875100000|2022-01-11 04:25:00|80.18|77.58|80.13|77.53|80.18|77.58|80.13|77.53|0
1641875110000|2022-01-11 04:25:10|80.18|77.58|80.13|77.53|80.18|77.58|80.13|77.53|0
1641875120000|2022-01-11 04:25:20|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1641875130000|2022-01-11 04:25:30|80.33|77.73|80.23|77.63|80.33|77.73|80.23|77.63|0
1641875140000|2022-01-11 04:25:40|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1641875170000|2022-01-11 04:26:10|80.28|77.68|80.13|77.53|80.28|77.68|80.13|77.53|0
1641875180000|2022-01-11 04:26:20|80.03|77.43|80.13|77.53|80.13|77.53|80.03|77.43|0
1641875200000|2022-01-11 04:26:40|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1641875230000|2022-01-11 04:27:10|80.28|77.68|80.23|77.63|80.33|77.73|80.23|77.63|0
1641875340000|2022-01-11 04:29:00|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1641875410000|2022-01-11 04:30:10|80.23|77.63|80.13|77.53|80.23|77.63|80.13|77.53|0
1641875420000|2022-01-11 04:30:20|80.03|77.43|80.03|77.43|80.03|77.43|80.03|77.43|0
1641875430000|2022-01-11 04:30:30|80.13|77.53|80.08|77.48|80.13|77.53|80.08|77.48|0
1641875440000|2022-01-11 04:30:40|80.03|77.43|80.03|77.43|80.08|77.48|80.03|77.43|0
1641875450000|2022-01-11 04:30:50|79.93|77.33|80.03|77.43|80.03|77.43|79.93|77.33|0
1641875460000|2022-01-11 04:31:00|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1641875480000|2022-01-11 04:31:20|80.08|77.48|80.13|77.53|80.13|77.53|80.08|77.48|0
1641875490000|2022-01-11 04:31:30|80.03|77.43|80.03|77.43|80.03|77.43|80.03|77.43|0
1641875520000|2022-01-11 04:32:00|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1641875530000|2022-01-11 04:32:10|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1641875540000|2022-01-11 04:32:20|80.03|77.43|80.13|77.53|80.13|77.53|80.03|77.43|0
1641875580000|2022-01-11 04:33:00|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1641875590000|2022-01-11 04:33:10|80.03|77.43|80.13|77.53|80.13|77.53|80.03|77.43|0
1641875650000|2022-01-11 04:34:10|80.03|77.43|80.08|77.48|80.08|77.48|80.03|77.43|0
1641875660000|2022-01-11 04:34:20|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1641875690000|2022-01-11 04:34:50|80.03|77.43|80.03|77.43|80.03|77.43|80.03|77.43|0
1641875700000|2022-01-11 04:35:00|79.93|77.33|80.03|77.43|80.03|77.43|79.93|77.33|0
1641875720000|2022-01-11 04:35:20|79.93|77.33|79.93|77.33|79.93|77.33|79.93|77.33|0
1641875730000|2022-01-11 04:35:30|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1641875750000|2022-01-11 04:35:50|79.73|77.13|79.73|77.13|79.73|77.13|79.73|77.13|0
1641875760000|2022-01-11 04:36:00|79.64|77.04|79.54|76.94|79.64|77.04|79.54|76.94|0
1641875770000|2022-01-11 04:36:10|79.44|76.84|79.34|76.74|79.44|76.84|79.34|76.74|0
1641875780000|2022-01-11 04:36:20|79.25|76.65|79.44|76.84|79.44|76.84|79.25|76.65|0
1641875790000|2022-01-11 04:36:30|79.34|76.74|79.34|76.74|79.34|76.74|79.34|76.74|0
1641875800000|2022-01-11 04:36:40|79.25|76.65|79.25|76.65|79.25|76.65|79.25|76.65|0
1641875810000|2022-01-11 04:36:50|79.34|76.74|79.34|76.74|79.44|76.84|79.34|76.74|0
1641875820000|2022-01-11 04:37:00|79.39|76.79|79.44|76.84|79.44|76.84|79.34|76.74|0
1641875830000|2022-01-11 04:37:10|79.39|76.79|79.44|76.84|79.44|76.84|79.34|76.74|0
1641875840000|2022-01-11 04:37:20|79.34|76.74|79.34|76.74|79.34|76.74|79.25|76.65|0
1641875850000|2022-01-11 04:37:30|79.44|76.84|79.44|76.84|79.44|76.84|79.44|76.84|0
1641875860000|2022-01-11 04:37:40|79.54|76.94|79.73|77.13|79.73|77.13|79.54|76.94|0
1641875880000|2022-01-11 04:38:00|79.83|77.23|79.73|77.13|79.83|77.23|79.73|77.13|0
1641875890000|2022-01-11 04:38:10|79.83|77.23|79.93|77.33|79.93|77.33|79.83|77.23|0
1641875900000|2022-01-11 04:38:20|79.83|77.23|79.83|77.23|79.93|77.33|79.83|77.23|0
1641875910000|2022-01-11 04:38:30|79.93|77.33|79.93|77.33|79.93|77.33|79.93|77.33|0
1641875920000|2022-01-11 04:38:40|80.03|77.43|80.13|77.53|80.13|77.53|80.03|77.43|0
1641875930000|2022-01-11 04:38:50|80.22|77.62|80.13|77.53|80.22|77.62|80.13|77.53|0
1641875940000|2022-01-11 04:39:00|80.17|77.57|80.22|77.62|80.22|77.62|80.13|77.53|0
1641875950000|2022-01-11 04:39:10|80.13|77.53|80.13|77.53|80.22|77.62|80.13|77.53|0
1641875960000|2022-01-11 04:39:20|80.22|77.62|80.22|77.62|80.22|77.62|80.22|77.62|0
1641875980000|2022-01-11 04:39:40|80.12|77.52|80.12|77.52|80.12|77.52|80.07|77.47|0
1641875990000|2022-01-11 04:39:50|80.22|77.62|80.32|77.72|80.32|77.72|80.22|77.62|0
1641876000000|2022-01-11 04:40:00|80.42|77.82|80.52|77.92|80.52|77.92|80.42|77.82|0
1641876010000|2022-01-11 04:40:10|80.62|78.02|80.52|77.92|80.62|78.02|80.52|77.92|0
1641876020000|2022-01-11 04:40:20|80.62|78.02|80.62|78.02|80.72|78.12|80.62|78.02|0
1641876030000|2022-01-11 04:40:30|80.72|78.12|80.72|78.12|80.81|78.21|80.72|78.12|0
1641876040000|2022-01-11 04:40:40|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1641876050000|2022-01-11 04:40:50|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1641876060000|2022-01-11 04:41:00|80.62|78.02|80.81|78.21|80.81|78.21|80.62|78.02|0
1641876090000|2022-01-11 04:41:30|81.01|78.41|80.91|78.31|81.11|78.51|80.91|78.31|0
1641876100000|2022-01-11 04:41:40|80.86|78.26|80.81|78.21|80.86|78.26|80.81|78.21|0
1641876120000|2022-01-11 04:42:00|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1641876130000|2022-01-11 04:42:10|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1641876140000|2022-01-11 04:42:20|80.71|78.11|80.81|78.21|80.81|78.21|80.71|78.11|0
1641876150000|2022-01-11 04:42:30|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1641876160000|2022-01-11 04:42:40|80.81|78.21|80.91|78.31|80.91|78.31|80.81|78.21|0
1641876170000|2022-01-11 04:42:50|80.86|78.26|80.81|78.21|80.91|78.31|80.81|78.21|0
1641876180000|2022-01-11 04:43:00|80.86|78.26|80.81|78.21|80.86|78.26|80.81|78.21|0
1641876190000|2022-01-11 04:43:10|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1641876200000|2022-01-11 04:43:20|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1641876210000|2022-01-11 04:43:30|80.86|78.26|80.86|78.26|80.91|78.31|80.86|78.26|0
1641876220000|2022-01-11 04:43:40|80.91|78.31|80.91|78.31|80.91|78.31|80.81|78.21|0
1641876230000|2022-01-11 04:43:50|80.86|78.26|80.81|78.21|80.86|78.26|80.81|78.21|0
1641876240000|2022-01-11 04:44:00|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1641876250000|2022-01-11 04:44:10|81.01|78.41|80.91|78.31|81.01|78.41|80.86|78.26|0
1641876260000|2022-01-11 04:44:20|80.86|78.26|80.91|78.31|80.91|78.31|80.86|78.26|0
1641876280000|2022-01-11 04:44:40|80.81|78.21|80.81|78.21|80.81|78.21|80.71|78.11|0
1641876310000|2022-01-11 04:45:10|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1641876350000|2022-01-11 04:45:50|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1641876360000|2022-01-11 04:46:00|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1641876370000|2022-01-11 04:46:10|80.76|78.16|80.71|78.11|80.76|78.16|80.71|78.11|0
1641876380000|2022-01-11 04:46:20|80.66|78.06|80.71|78.11|80.71|78.11|80.66|78.06|0
1641876390000|2022-01-11 04:46:30|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1641876400000|2022-01-11 04:46:40|80.71|78.11|80.71|78.11|80.76|78.16|80.71|78.11|0
1641876430000|2022-01-11 04:47:10|80.66|78.06|80.61|78.01|80.66|78.06|80.61|78.01|0
1641876440000|2022-01-11 04:47:20|80.71|78.11|80.81|78.21|80.81|78.21|80.71|78.11|0
1641876450000|2022-01-11 04:47:30|80.91|78.31|80.91|78.31|80.91|78.31|80.81|78.21|0
1641876460000|2022-01-11 04:47:40|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1641876480000|2022-01-11 04:48:00|80.76|78.16|80.81|78.21|80.81|78.21|80.76|78.16|0
1641876490000|2022-01-11 04:48:10|80.71|78.11|80.81|78.21|80.81|78.21|80.71|78.11|0
1641876500000|2022-01-11 04:48:20|80.71|78.11|80.76|78.16|80.76|78.16|80.71|78.11|0
1641876510000|2022-01-11 04:48:30|80.81|78.21|80.76|78.16|80.81|78.21|80.76|78.16|0
1641876520000|2022-01-11 04:48:40|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1641876560000|2022-01-11 04:49:20|80.61|78.01|80.66|78.06|80.71|78.11|80.61|78.01|0
1641876570000|2022-01-11 04:49:30|80.61|78.01|80.66|78.06|80.71|78.11|80.61|78.01|0
1641876580000|2022-01-11 04:49:40|80.71|78.11|80.76|78.16|80.76|78.16|80.71|78.11|0
1641876590000|2022-01-11 04:49:50|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1641876600000|2022-01-11 04:50:00|80.86|78.26|81.01|78.41|81.01|78.41|80.86|78.26|0
1641876610000|2022-01-11 04:50:10|81.05|78.45|80.95|78.35|81.05|78.45|80.95|78.35|0
1641876620000|2022-01-11 04:50:20|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1641876630000|2022-01-11 04:50:30|80.86|78.26|80.81|78.21|80.86|78.26|80.81|78.21|0
1641876640000|2022-01-11 04:50:40|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1641876650000|2022-01-11 04:50:50|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1641876660000|2022-01-11 04:51:00|80.91|78.31|80.91|78.31|80.95|78.35|80.91|78.31|0
1641876670000|2022-01-11 04:51:10|81.01|78.41|81.01|78.41|81.01|78.41|81.01|78.41|0
1641876680000|2022-01-11 04:51:20|80.95|78.35|81.01|78.41|81.1|78.5|80.95|78.35|0
1641876690000|2022-01-11 04:51:30|81.1|78.5|81.01|78.41|81.1|78.5|81.01|78.41|0
1641876710000|2022-01-11 04:51:50|80.95|78.35|80.91|78.31|80.95|78.35|80.91|78.31|0
1641876740000|2022-01-11 04:52:20|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1641876750000|2022-01-11 04:52:30|80.85|78.25|80.81|78.21|80.85|78.25|80.81|78.21|0
1641876770000|2022-01-11 04:52:50|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1641876800000|2022-01-11 04:53:20|81|78.4|81|78.4|81|78.4|81|78.4|0
1641876810000|2022-01-11 04:53:30|81.05|78.45|81.05|78.45|81.05|78.45|81.05|78.45|0
1641876820000|2022-01-11 04:53:40|81.1|78.5|81|78.4|81.1|78.5|81|78.4|0
1641876840000|2022-01-11 04:54:00|81.1|78.5|81.2|78.6|81.2|78.6|81.1|78.5|0
1641876850000|2022-01-11 04:54:10|81.1|78.5|81|78.4|81.1|78.5|81|78.4|0
1641876870000|2022-01-11 04:54:30|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1641876890000|2022-01-11 04:54:50|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1641876910000|2022-01-11 04:55:10|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1641876920000|2022-01-11 04:55:20|80.71|78.11|80.51|77.91|80.71|78.11|80.51|77.91|0
1641876930000|2022-01-11 04:55:30|80.61|78.01|80.51|77.91|80.61|78.01|80.51|77.91|0
1641876950000|2022-01-11 04:55:50|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1641876960000|2022-01-11 04:56:00|80.41|77.81|80.51|77.91|80.51|77.91|80.41|77.81|0
1641876980000|2022-01-11 04:56:20|80.41|77.81|80.41|77.81|80.46|77.86|80.41|77.81|0
1641877000000|2022-01-11 04:56:40|80.51|77.91|80.61|78.01|80.61|78.01|80.51|77.91|0
1641877010000|2022-01-11 04:56:50|80.65|78.05|80.8|78.2|80.8|78.2|80.65|78.05|0
1641877020000|2022-01-11 04:57:00|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1641877030000|2022-01-11 04:57:10|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1641877040000|2022-01-11 04:57:20|80.75|78.15|80.56|77.96|80.75|78.15|80.56|77.96|0
1641877050000|2022-01-11 04:57:30|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1641877070000|2022-01-11 04:57:50|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1641877080000|2022-01-11 04:58:00|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1641877090000|2022-01-11 04:58:10|80.7|78.1|80.61|78.01|80.7|78.1|80.61|78.01|0
1641877100000|2022-01-11 04:58:20|80.7|78.1|80.61|78.01|80.7|78.1|80.61|78.01|0
1641877110000|2022-01-11 04:58:30|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1641877120000|2022-01-11 04:58:40|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1641877130000|2022-01-11 04:58:50|80.75|78.15|80.7|78.1|80.75|78.15|80.7|78.1|0
1641877140000|2022-01-11 04:59:00|80.61|78.01|80.31|77.71|80.61|78.01|80.31|77.71|0
1641877150000|2022-01-11 04:59:10|80.41|77.81|80.51|77.91|80.51|77.91|80.41|77.81|0
1641877160000|2022-01-11 04:59:20|80.55|77.95|80.61|78.01|80.61|78.01|80.55|77.95|0
1641877170000|2022-01-11 04:59:30|80.55|77.95|80.61|78.01|80.61|78.01|80.55|77.95|0
1641877180000|2022-01-11 04:59:40|80.7|78.1|80.61|78.01|80.7|78.1|80.61|78.01|0
1641877190000|2022-01-11 04:59:50|80.7|78.1|80.61|78.01|80.7|78.1|80.61|78.01|0
1641877200000|2022-01-11 05:00:00|80.51|77.91|80.7|78.1|80.7|78.1|80.51|77.91|0
1641877210000|2022-01-11 05:00:10|80.8|78.2|80.7|78.1|80.8|78.2|80.65|78.05|0
1641877220000|2022-01-11 05:00:20|80.65|78.05|80.7|78.1|80.7|78.1|80.6|78|0
1641877230000|2022-01-11 05:00:30|80.8|78.2|80.7|78.1|80.8|78.2|80.7|78.1|0
1641877240000|2022-01-11 05:00:40|80.6|78|80.7|78.1|80.7|78.1|80.6|78|0
1641877250000|2022-01-11 05:00:50|80.75|78.15|80.7|78.1|80.75|78.15|80.7|78.1|0
1641877260000|2022-01-11 05:01:00|80.6|78|80.6|78|80.6|78|80.6|78|0
1641877270000|2022-01-11 05:01:10|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1641877280000|2022-01-11 05:01:20|80.6|78|80.7|78.1|80.7|78.1|80.6|78|0
1641877290000|2022-01-11 05:01:30|80.65|78.05|80.6|78|80.7|78.1|80.6|78|0
1641877310000|2022-01-11 05:01:50|80.65|78.05|80.6|78|80.65|78.05|80.6|78|0
1641877320000|2022-01-11 05:02:00|80.65|78.05|80.51|77.91|80.65|78.05|80.51|77.91|0
1641877330000|2022-01-11 05:02:10|80.6|78|80.51|77.91|80.6|78|80.51|77.91|0
1641877340000|2022-01-11 05:02:20|80.41|77.81|80.41|77.81|80.41|77.81|80.41|77.81|0
1641877350000|2022-01-11 05:02:30|80.36|77.76|80.31|77.71|80.36|77.76|80.31|77.71|0
1641877360000|2022-01-11 05:02:40|80.26|77.66|80.31|77.71|80.31|77.71|80.21|77.61|0
1641877370000|2022-01-11 05:02:50|80.36|77.76|80.5|77.9|80.5|77.9|80.36|77.76|0
1641877380000|2022-01-11 05:03:00|80.45|77.85|80.5|77.9|80.5|77.9|80.41|77.81|0
1641877400000|2022-01-11 05:03:20|80.6|78|80.65|78.05|80.65|78.05|80.6|78|0
1641877410000|2022-01-11 05:03:30|80.6|78|80.6|78|80.6|78|80.5|77.9|0
1641877420000|2022-01-11 05:03:40|80.5|77.9|80.6|78|80.6|78|80.5|77.9|0
1641877430000|2022-01-11 05:03:50|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1641877440000|2022-01-11 05:04:00|80.8|78.2|81.3|78.7|81.3|78.7|80.8|78.2|0
1641877450000|2022-01-11 05:04:10|81.39|78.79|81.3|78.7|81.39|78.79|81.3|78.7|0
1641877460000|2022-01-11 05:04:20|81.39|78.79|81.34|78.74|81.39|78.79|81.3|78.7|0
1641877470000|2022-01-11 05:04:30|81.49|78.89|81.2|78.6|81.49|78.89|81.2|78.6|0
1641877480000|2022-01-11 05:04:40|81.44|78.84|81.44|78.84|81.49|78.89|81.44|78.84|0
1641877490000|2022-01-11 05:04:50|81.49|78.89|81.2|78.6|81.49|78.89|81.2|78.6|0
1641877500000|2022-01-11 05:05:00|81.1|78.5|81.1|78.5|81.1|78.5|81.05|78.45|0
1641877510000|2022-01-11 05:05:10|81.14|78.54|81.14|78.54|81.14|78.54|81.14|78.54|0
1641877520000|2022-01-11 05:05:20|81.2|78.6|81.39|78.79|81.39|78.79|81.1|78.5|0
1641877530000|2022-01-11 05:05:30|81.29|78.69|81.24|78.64|81.29|78.69|81.24|78.64|0
1641877540000|2022-01-11 05:05:40|81.2|78.6|81.2|78.6|81.2|78.6|81.1|78.5|0
1641877550000|2022-01-11 05:05:50|81.29|78.69|81.2|78.6|81.29|78.69|81.2|78.6|0
1641877560000|2022-01-11 05:06:00|81.29|78.69|81.2|78.6|81.29|78.69|81.2|78.6|0
1641877570000|2022-01-11 05:06:10|81.1|78.5|81.1|78.5|81.1|78.5|81.1|78.5|0
1641877580000|2022-01-11 05:06:20|81|78.4|81.1|78.5|81.1|78.5|81|78.4|0
1641877590000|2022-01-11 05:06:30|81.04|78.44|81|78.4|81.04|78.44|81|78.4|0
1641877600000|2022-01-11 05:06:40|81.04|78.44|81.04|78.44|81.04|78.44|81|78.4|0
1641877610000|2022-01-11 05:06:50|81|78.4|81.19|78.59|81.19|78.59|81|78.4|0
1641877620000|2022-01-11 05:07:00|81.1|78.5|81.1|78.5|81.1|78.5|81|78.4|0
1641877630000|2022-01-11 05:07:10|81.39|78.79|81.39|78.79|81.39|78.79|81.39|78.79|0
1641877640000|2022-01-11 05:07:20|81.29|78.69|81.29|78.69|81.39|78.79|81.29|78.69|0
1641877660000|2022-01-11 05:07:40|81.39|78.79|81.39|78.79|81.39|78.79|81.39|78.79|0
1641877670000|2022-01-11 05:07:50|81.44|78.84|81.49|78.89|81.49|78.89|81.39|78.79|0
1641877680000|2022-01-11 05:08:00|81.59|78.99|81.69|79.09|81.69|79.09|81.59|78.99|0
1641877690000|2022-01-11 05:08:10|81.59|78.99|81.69|79.09|81.69|79.09|81.59|78.99|0
1641877700000|2022-01-11 05:08:20|81.59|78.99|81.69|79.09|81.69|79.09|81.59|78.99|0
1641877710000|2022-01-11 05:08:30|81.59|78.99|81.59|78.99|81.59|78.99|81.49|78.89|0
1641877720000|2022-01-11 05:08:40|81.49|78.89|81.49|78.89|81.49|78.89|81.49|78.89|0
1641877740000|2022-01-11 05:09:00|81.69|79.09|81.59|78.99|81.69|79.09|81.49|78.89|0
1641877750000|2022-01-11 05:09:10|81.49|78.89|81|78.4|81.49|78.89|81|78.4|0
1641877760000|2022-01-11 05:09:20|81.09|78.49|81.09|78.49|81.09|78.49|81.09|78.49|0
1641877770000|2022-01-11 05:09:30|80.99|78.39|80.99|78.39|80.99|78.39|80.99|78.39|0
1641877780000|2022-01-11 05:09:40|81.09|78.49|80.99|78.39|81.09|78.49|80.99|78.39|0
1641877790000|2022-01-11 05:09:50|80.9|78.3|80.8|78.2|80.9|78.3|80.8|78.2|0
1641877800000|2022-01-11 05:10:00|80.6|78|80.5|77.9|80.7|78.1|80.5|77.9|0
1641877810000|2022-01-11 05:10:10|80.6|78|80.7|78.1|80.7|78.1|80.6|78|0
1641877820000|2022-01-11 05:10:20|80.6|78|80.5|77.9|80.6|78|80.5|77.9|0
1641877830000|2022-01-11 05:10:30|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1641877840000|2022-01-11 05:10:40|80.6|78|80.7|78.1|80.7|78.1|80.6|78|0
1641877850000|2022-01-11 05:10:50|80.65|78.05|80.6|78|80.7|78.1|80.6|78|0
1641877860000|2022-01-11 05:11:00|80.55|77.95|80.6|78|80.6|78|80.55|77.95|0
1641877870000|2022-01-11 05:11:10|80.55|77.95|80.5|77.9|80.6|78|80.5|77.9|0
1641877880000|2022-01-11 05:11:20|80.4|77.8|80.6|78|80.6|78|80.4|77.8|0
1641877890000|2022-01-11 05:11:30|80.55|77.95|80.5|77.9|80.55|77.95|80.5|77.9|0
1641877900000|2022-01-11 05:11:40|80.6|78|80.6|78|80.6|78|80.6|78|0
1641877910000|2022-01-11 05:11:50|80.5|77.9|80.4|77.8|80.5|77.9|80.4|77.8|0
1641877920000|2022-01-11 05:12:00|80.3|77.7|80.5|77.9|80.5|77.9|80.3|77.7|0
1641877930000|2022-01-11 05:12:10|80.55|77.95|80.6|78|80.65|78.05|80.55|77.95|0
1641877940000|2022-01-11 05:12:20|80.65|78.05|80.6|78|80.65|78.05|80.6|78|0
1641877950000|2022-01-11 05:12:30|80.65|78.05|80.6|78|80.65|78.05|80.6|78|0
1641877960000|2022-01-11 05:12:40|80.5|77.9|80.5|77.9|80.5|77.9|80.45|77.85|0
1641877970000|2022-01-11 05:12:50|80.6|78|80.6|78|80.6|78|80.6|78|0
1641877980000|2022-01-11 05:13:00|80.7|78.1|80.5|77.9|80.7|78.1|80.5|77.9|0
1641878010000|2022-01-11 05:13:30|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1641878020000|2022-01-11 05:13:40|80.5|77.9|80.2|77.6|80.5|77.9|80.2|77.6|0
1641878030000|2022-01-11 05:13:50|80.3|77.7|80.3|77.7|80.3|77.7|80.3|77.7|0
1641878040000|2022-01-11 05:14:00|80.25|77.65|80.2|77.6|80.3|77.7|80.2|77.6|0
1641878070000|2022-01-11 05:14:30|80.25|77.65|80.25|77.65|80.25|77.65|80.25|77.65|0
1641878080000|2022-01-11 05:14:40|80.35|77.75|80.4|77.8|80.4|77.8|80.35|77.75|0
1641878090000|2022-01-11 05:14:50|80.5|77.9|80.35|77.75|80.5|77.9|80.35|77.75|0
1641878100000|2022-01-11 05:15:00|80.2|77.6|80.2|77.6|80.2|77.6|80.1|77.5|0
1641878110000|2022-01-11 05:15:10|80.15|77.55|79.71|77.11|80.15|77.55|79.71|77.11|0
1641878120000|2022-01-11 05:15:20|79.81|77.21|79.71|77.11|79.81|77.21|79.71|77.11|0
1641878130000|2022-01-11 05:15:30|79.76|77.16|79.81|77.21|79.91|77.31|79.76|77.16|0
1641878140000|2022-01-11 05:15:40|79.86|77.26|79.86|77.26|79.91|77.31|79.86|77.26|0
1641878150000|2022-01-11 05:15:50|79.81|77.21|79.86|77.26|79.86|77.26|79.81|77.21|0
1641878160000|2022-01-11 05:16:00|79.91|77.31|80.2|77.6|80.2|77.6|79.91|77.31|0
1641878170000|2022-01-11 05:16:10|80.3|77.7|80.2|77.6|80.3|77.7|80.2|77.6|0
1641878190000|2022-01-11 05:16:30|80.3|77.7|80.4|77.8|80.4|77.8|80.3|77.7|0
1641878200000|2022-01-11 05:16:40|80.35|77.75|80.3|77.7|80.4|77.8|80.3|77.7|0
1641878210000|2022-01-11 05:16:50|80.4|77.8|80.6|78|80.6|78|80.4|77.8|0
1641878220000|2022-01-11 05:17:00|80.5|77.9|80.4|77.8|80.5|77.9|80.4|77.8|0
1641878230000|2022-01-11 05:17:10|80.5|77.9|80.4|77.8|80.5|77.9|80.4|77.8|0
1641878240000|2022-01-11 05:17:20|80.3|77.7|80.15|77.55|80.3|77.7|80.15|77.55|0
1641878250000|2022-01-11 05:17:30|80.2|77.6|80.2|77.6|80.2|77.6|80.15|77.55|0
1641878260000|2022-01-11 05:17:40|80.3|77.7|80.3|77.7|80.3|77.7|80.3|77.7|0
1641878270000|2022-01-11 05:17:50|80.4|77.8|80.3|77.7|80.4|77.8|80.3|77.7|0
1641878290000|2022-01-11 05:18:10|80.25|77.65|79.95|77.35|80.25|77.65|79.95|77.35|0
1641878300000|2022-01-11 05:18:20|79.91|77.31|79.85|77.25|79.91|77.31|79.81|77.21|0
1641878310000|2022-01-11 05:18:30|79.91|77.31|79.91|77.31|79.91|77.31|79.91|77.31|0
1641878340000|2022-01-11 05:19:00|80|77.4|79.91|77.31|80|77.4|79.91|77.31|0
1641878350000|2022-01-11 05:19:10|79.95|77.35|79.91|77.31|80|77.4|79.91|77.31|0
1641878360000|2022-01-11 05:19:20|79.85|77.25|79.95|77.35|79.95|77.35|79.85|77.25|0
1641878370000|2022-01-11 05:19:30|79.9|77.3|79.9|77.3|80|77.4|79.9|77.3|0
1641878380000|2022-01-11 05:19:40|80|77.4|80|77.4|80|77.4|79.95|77.35|0
1641878390000|2022-01-11 05:19:50|79.95|77.35|79.9|77.3|79.95|77.35|79.9|77.3|0
1641878400000|2022-01-11 05:20:00|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1641878410000|2022-01-11 05:20:10|80|77.4|80|77.4|80|77.4|80|77.4|0
1641878420000|2022-01-11 05:20:20|79.9|77.3|79.85|77.25|79.9|77.3|79.85|77.25|0
1641878430000|2022-01-11 05:20:30|79.9|77.3|79.81|77.21|79.9|77.3|79.81|77.21|0
1641878440000|2022-01-11 05:20:40|79.9|77.3|79.95|77.35|79.95|77.35|79.9|77.3|0
1641878450000|2022-01-11 05:20:50|80|77.4|80|77.4|80.1|77.5|80|77.4|0
1641878460000|2022-01-11 05:21:00|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1641878470000|2022-01-11 05:21:10|80.1|77.5|80.1|77.5|80.1|77.5|80.1|77.5|0
1641878480000|2022-01-11 05:21:20|80.2|77.6|80.1|77.5|80.2|77.6|80.1|77.5|0
1641878510000|2022-01-11 05:21:50|80.05|77.45|79.9|77.3|80.1|77.5|79.9|77.3|0
1641878520000|2022-01-11 05:22:00|79.81|77.21|79.95|77.35|79.95|77.35|79.81|77.21|0
1641878530000|2022-01-11 05:22:10|79.9|77.3|79.9|77.3|79.9|77.3|79.9|77.3|0
1641878540000|2022-01-11 05:22:20|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1641878550000|2022-01-11 05:22:30|79.75|77.15|79.9|77.3|79.9|77.3|79.75|77.15|0
1641878560000|2022-01-11 05:22:40|80|77.4|80|77.4|80|77.4|80|77.4|0
1641878570000|2022-01-11 05:22:50|80.1|77.5|80|77.4|80.1|77.5|80|77.4|0
1641878580000|2022-01-11 05:23:00|80.1|77.5|80.1|77.5|80.1|77.5|80.1|77.5|0
1641878590000|2022-01-11 05:23:10|80|77.4|80|77.4|80|77.4|80|77.4|0
1641878600000|2022-01-11 05:23:20|80.1|77.5|80|77.4|80.1|77.5|80|77.4|0
1641878610000|2022-01-11 05:23:30|80.1|77.5|79.95|77.35|80.1|77.5|79.9|77.3|0
1641878620000|2022-01-11 05:23:40|79.9|77.3|79.9|77.3|79.9|77.3|79.9|77.3|0
1641878630000|2022-01-11 05:23:50|79.85|77.25|79.9|77.3|79.9|77.3|79.85|77.25|0
1641878640000|2022-01-11 05:24:00|79.8|77.2|79.9|77.3|79.9|77.3|79.8|77.2|0
1641878650000|2022-01-11 05:24:10|79.85|77.25|79.9|77.3|79.9|77.3|79.8|77.2|0
1641878660000|2022-01-11 05:24:20|80|77.4|79.9|77.3|80|77.4|79.9|77.3|0
1641878670000|2022-01-11 05:24:30|79.85|77.25|79.9|77.3|79.9|77.3|79.85|77.25|0
1641878680000|2022-01-11 05:24:40|79.85|77.25|79.71|77.11|79.85|77.25|79.71|77.11|0
1641878690000|2022-01-11 05:24:50|79.8|77.2|79.71|77.11|79.8|77.2|79.71|77.11|0
1641878700000|2022-01-11 05:25:00|79.65|77.05|79.61|77.01|79.65|77.05|79.61|77.01|0
1641878710000|2022-01-11 05:25:10|79.71|77.11|79.71|77.11|79.71|77.11|79.65|77.05|0
1641878720000|2022-01-11 05:25:20|79.65|77.05|79.65|77.05|79.65|77.05|79.65|77.05|0
1641878730000|2022-01-11 05:25:30|79.71|77.11|79.71|77.11|79.71|77.11|79.71|77.11|0
1641878740000|2022-01-11 05:25:40|79.9|77.3|80.05|77.45|80.05|77.45|79.9|77.3|0
1641878750000|2022-01-11 05:25:50|80.1|77.5|80.59|77.99|80.99|78.39|80.1|77.5|0
1641878760000|2022-01-11 05:26:00|80.69|78.09|80.59|77.99|80.69|78.09|80.49|77.89|0
1641878770000|2022-01-11 05:26:10|80.49|77.89|80.69|78.09|80.69|78.09|80.49|77.89|0
1641878780000|2022-01-11 05:26:20|80.59|77.99|80.79|78.19|80.79|78.19|80.59|77.99|0
1641878790000|2022-01-11 05:26:30|80.74|78.14|80.74|78.14|80.74|78.14|80.74|78.14|0
1641878800000|2022-01-11 05:26:40|80.69|78.09|80.79|78.19|80.79|78.19|80.69|78.09|0
1641878810000|2022-01-11 05:26:50|80.74|78.14|80.74|78.14|80.74|78.14|80.74|78.14|0
1641878820000|2022-01-11 05:27:00|80.89|78.29|80.79|78.19|80.89|78.29|80.79|78.19|0
1641878830000|2022-01-11 05:27:10|80.74|78.14|80.59|77.99|80.74|78.14|80.59|77.99|0
1641878840000|2022-01-11 05:27:20|80.49|77.89|80.49|77.89|80.54|77.94|80.49|77.89|0
1641878850000|2022-01-11 05:27:30|80.59|77.99|80.69|78.09|80.69|78.09|80.59|77.99|0
1641878860000|2022-01-11 05:27:40|80.79|78.19|80.73|78.13|80.79|78.19|80.73|78.13|0
1641878870000|2022-01-11 05:27:50|80.59|77.99|80.54|77.94|80.59|77.99|80.54|77.94|0
1641878880000|2022-01-11 05:28:00|80.44|77.84|80.49|77.89|80.49|77.89|80.44|77.84|0
1641878890000|2022-01-11 05:28:10|80.64|78.04|80.59|77.99|80.69|78.09|80.59|77.99|0
1641878900000|2022-01-11 05:28:20|80.49|77.89|80.59|77.99|80.59|77.99|80.49|77.89|0
1641878920000|2022-01-11 05:28:40|80.54|77.94|80.59|77.99|80.59|77.99|80.49|77.89|0
1641878930000|2022-01-11 05:28:50|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1641878940000|2022-01-11 05:29:00|80.44|77.84|80.49|77.89|80.49|77.89|80.44|77.84|0
1641878950000|2022-01-11 05:29:10|80.39|77.79|80.49|77.89|80.49|77.89|80.39|77.79|0
1641878960000|2022-01-11 05:29:20|80.44|77.84|80.39|77.79|80.49|77.89|80.39|77.79|0
1641878970000|2022-01-11 05:29:30|80.49|77.89|80.59|77.99|80.59|77.99|80.49|77.89|0
1641878980000|2022-01-11 05:29:40|80.54|77.94|80.49|77.89|80.54|77.94|80.49|77.89|0
1641878990000|2022-01-11 05:29:50|80.39|77.79|80.29|77.69|80.39|77.79|80.29|77.69|0
1641879000000|2022-01-11 05:30:00|80.19|77.59|80.59|77.99|80.59|77.99|80.19|77.59|0
1641879010000|2022-01-11 05:30:10|80.69|78.09|80.78|78.18|80.78|78.18|80.69|78.09|0
1641879020000|2022-01-11 05:30:20|80.69|78.09|80.69|78.09|80.69|78.09|80.69|78.09|0
1641879040000|2022-01-11 05:30:40|80.63|78.03|80.59|77.99|80.69|78.09|80.59|77.99|0
1641879050000|2022-01-11 05:30:50|80.69|78.09|80.73|78.13|80.73|78.13|80.69|78.09|0
1641879060000|2022-01-11 05:31:00|80.78|78.18|80.78|78.18|80.78|78.18|80.73|78.13|0
1641879070000|2022-01-11 05:31:10|80.69|78.09|80.49|77.89|80.69|78.09|80.49|77.89|0
1641879080000|2022-01-11 05:31:20|80.59|77.99|80.59|77.99|80.63|78.03|80.59|77.99|0
1641879090000|2022-01-11 05:31:30|80.78|78.18|80.63|78.03|80.78|78.18|80.63|78.03|0
1641879100000|2022-01-11 05:31:40|80.59|77.99|80.69|78.09|80.69|78.09|80.59|77.99|0
1641879110000|2022-01-11 05:31:50|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1641879120000|2022-01-11 05:32:00|80.68|78.08|80.59|77.99|80.68|78.08|80.59|77.99|0
1641879130000|2022-01-11 05:32:10|80.44|77.84|80.59|77.99|80.59|77.99|80.44|77.84|0
1641879140000|2022-01-11 05:32:20|80.49|77.89|80.59|77.99|80.59|77.99|80.49|77.89|0
1641879150000|2022-01-11 05:32:30|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1641879160000|2022-01-11 05:32:40|80.49|77.89|80.39|77.79|80.49|77.89|80.39|77.79|0
1641879170000|2022-01-11 05:32:50|80.29|77.69|80.39|77.79|80.39|77.79|80.29|77.69|0
1641879180000|2022-01-11 05:33:00|80.29|77.69|80.39|77.79|80.39|77.79|80.29|77.69|0
1641879190000|2022-01-11 05:33:10|80.44|77.84|80.39|77.79|80.44|77.84|80.39|77.79|0
1641879200000|2022-01-11 05:33:20|80.44|77.84|80.29|77.69|80.44|77.84|80.29|77.69|0
1641879210000|2022-01-11 05:33:30|80.24|77.64|80.39|77.79|80.39|77.79|80.24|77.64|0
1641879220000|2022-01-11 05:33:40|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1641879240000|2022-01-11 05:34:00|80.39|77.79|80.39|77.79|80.39|77.79|80.39|77.79|0
1641879250000|2022-01-11 05:34:10|80.44|77.84|80.39|77.79|80.44|77.84|80.29|77.69|0
1641879260000|2022-01-11 05:34:20|80.34|77.74|80.39|77.79|80.39|77.79|80.34|77.74|0
1641879270000|2022-01-11 05:34:30|80.34|77.74|80.39|77.79|80.39|77.79|80.34|77.74|0
1641879280000|2022-01-11 05:34:40|80.49|77.89|80.39|77.79|80.49|77.89|80.39|77.79|0
1641879290000|2022-01-11 05:34:50|80.43|77.83|80.43|77.83|80.43|77.83|80.43|77.83|0
1641879300000|2022-01-11 05:35:00|80.73|78.13|80.68|78.08|80.78|78.18|80.68|78.08|0
1641879310000|2022-01-11 05:35:10|80.88|78.28|80.98|78.38|80.98|78.38|80.88|78.28|0
1641879320000|2022-01-11 05:35:20|81.18|78.58|80.93|78.33|81.18|78.58|80.93|78.33|0
1641879330000|2022-01-11 05:35:30|80.88|78.28|80.88|78.28|80.88|78.28|80.88|78.28|0
1641879340000|2022-01-11 05:35:40|80.83|78.23|80.68|78.08|80.83|78.23|80.68|78.08|0
1641879350000|2022-01-11 05:35:50|80.63|78.03|80.68|78.08|80.68|78.08|80.63|78.03|0
1641879360000|2022-01-11 05:36:00|80.73|78.13|80.63|78.03|80.73|78.13|80.63|78.03|0
1641879370000|2022-01-11 05:36:10|80.68|78.08|80.68|78.08|80.68|78.08|80.68|78.08|0
1641879390000|2022-01-11 05:36:30|80.78|78.18|80.68|78.08|80.78|78.18|80.68|78.08|0
1641879400000|2022-01-11 05:36:40|80.63|78.03|80.58|77.98|80.63|78.03|80.58|77.98|0
1641879410000|2022-01-11 05:36:50|80.48|77.88|80.48|77.88|80.58|77.98|80.48|77.88|0
1641879420000|2022-01-11 05:37:00|80.39|77.79|80.29|77.69|80.39|77.79|80.29|77.69|0
1641879430000|2022-01-11 05:37:10|80.24|77.64|80.24|77.64|80.29|77.69|80.24|77.64|0
1641879440000|2022-01-11 05:37:20|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1641879450000|2022-01-11 05:37:30|80.29|77.69|80.29|77.69|80.33|77.73|80.29|77.69|0
1641879460000|2022-01-11 05:37:40|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1641879470000|2022-01-11 05:37:50|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1641879480000|2022-01-11 05:38:00|80.19|77.59|80.09|77.49|80.19|77.59|80.09|77.49|0
1641879510000|2022-01-11 05:38:30|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1641879530000|2022-01-11 05:38:50|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1641879540000|2022-01-11 05:39:00|80.19|77.59|80.09|77.49|80.19|77.59|80.09|77.49|0
1641879550000|2022-01-11 05:39:10|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1641879560000|2022-01-11 05:39:20|80.09|77.49|79.99|77.39|80.09|77.49|79.99|77.39|0
1641879570000|2022-01-11 05:39:30|79.94|77.34|79.8|77.2|79.94|77.34|79.8|77.2|0
1641879580000|2022-01-11 05:39:40|79.89|77.29|79.89|77.29|79.89|77.29|79.79|77.19|0
1641879590000|2022-01-11 05:39:50|79.79|77.19|79.89|77.29|79.89|77.29|79.79|77.19|0
1641879600000|2022-01-11 05:40:00|79.94|77.34|79.99|77.39|79.99|77.39|79.94|77.34|0
1641879610000|2022-01-11 05:40:10|79.94|77.34|79.89|77.29|79.99|77.39|79.89|77.29|0
1641879620000|2022-01-11 05:40:20|79.79|77.19|79.79|77.19|79.79|77.19|79.79|77.19|0
1641879650000|2022-01-11 05:40:50|79.89|77.29|79.89|77.29|79.89|77.29|79.89|77.29|0
1641879660000|2022-01-11 05:41:00|79.99|77.39|79.99|77.39|79.99|77.39|79.99|77.39|0
1641879670000|2022-01-11 05:41:10|79.94|77.34|79.99|77.39|79.99|77.39|79.89|77.29|0
1641879680000|2022-01-11 05:41:20|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1641879690000|2022-01-11 05:41:30|79.99|77.39|80.09|77.49|80.09|77.49|79.99|77.39|0
1641879720000|2022-01-11 05:42:00|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1641879740000|2022-01-11 05:42:20|80.28|77.68|80.19|77.59|80.28|77.68|80.19|77.59|0
1641879750000|2022-01-11 05:42:30|80.13|77.53|80.09|77.49|80.13|77.53|80.09|77.49|0
1641879760000|2022-01-11 05:42:40|79.99|77.39|79.99|77.39|79.99|77.39|79.99|77.39|0
1641879770000|2022-01-11 05:42:50|80.09|77.49|80.04|77.44|80.09|77.49|80.04|77.44|0
1641879780000|2022-01-11 05:43:00|80.09|77.49|80.09|77.49|80.09|77.49|80.04|77.44|0
1641879790000|2022-01-11 05:43:10|80.04|77.44|80.09|77.49|80.09|77.49|80.04|77.44|0
1641879800000|2022-01-11 05:43:20|80.04|77.44|80.09|77.49|80.09|77.49|80.04|77.44|0
1641879810000|2022-01-11 05:43:30|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1641879820000|2022-01-11 05:43:40|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1641879830000|2022-01-11 05:43:50|80.19|77.59|80.09|77.49|80.19|77.59|80.09|77.49|0
1641879840000|2022-01-11 05:44:00|80.04|77.44|80.19|77.59|80.19|77.59|80.04|77.44|0
1641879850000|2022-01-11 05:44:10|80.28|77.68|80.28|77.68|80.38|77.78|80.28|77.68|0
1641879870000|2022-01-11 05:44:30|80.18|77.58|80.23|77.63|80.28|77.68|80.18|77.58|0
1641879880000|2022-01-11 05:44:40|80.28|77.68|80.23|77.63|80.28|77.68|80.23|77.63|0
1641879890000|2022-01-11 05:44:50|80.28|77.68|80.18|77.58|80.28|77.68|80.18|77.58|0
1641879900000|2022-01-11 05:45:00|80.09|77.49|80.04|77.44|80.09|77.49|80.04|77.44|0
1641879910000|2022-01-11 05:45:10|80.09|77.49|80.04|77.44|80.09|77.49|80.04|77.44|0
1641879920000|2022-01-11 05:45:20|79.99|77.39|79.89|77.29|79.99|77.39|79.89|77.29|0
1641879930000|2022-01-11 05:45:30|79.94|77.34|79.99|77.39|79.99|77.39|79.94|77.34|0
1641879950000|2022-01-11 05:45:50|80.03|77.43|79.99|77.39|80.03|77.43|79.99|77.39|0
1641879960000|2022-01-11 05:46:00|80.03|77.43|80.09|77.49|80.09|77.49|80.03|77.43|0
1641879970000|2022-01-11 05:46:10|80.13|77.53|79.99|77.39|80.13|77.53|79.99|77.39|0
1641879980000|2022-01-11 05:46:20|80.03|77.43|80.03|77.43|80.09|77.49|80.03|77.43|0
1641879990000|2022-01-11 05:46:30|79.99|77.39|80.03|77.43|80.03|77.43|79.99|77.39|0
1641880000000|2022-01-11 05:46:40|79.99|77.39|80.09|77.49|80.09|77.49|79.99|77.39|0
1641880010000|2022-01-11 05:46:50|79.89|77.29|79.89|77.29|79.89|77.29|79.89|77.29|0
1641880020000|2022-01-11 05:47:00|79.99|77.39|79.99|77.39|79.99|77.39|79.99|77.39|0
1641880030000|2022-01-11 05:47:10|79.89|77.29|79.89|77.29|79.89|77.29|79.89|77.29|0
1641880070000|2022-01-11 05:47:50|79.84|77.24|79.79|77.19|79.84|77.24|79.79|77.19|0
1641880080000|2022-01-11 05:48:00|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1641880090000|2022-01-11 05:48:10|79.79|77.19|79.69|77.09|79.79|77.19|79.69|77.09|0
1641880100000|2022-01-11 05:48:20|79.74|77.14|79.69|77.09|79.74|77.14|79.69|77.09|0
1641880130000|2022-01-11 05:48:50|79.74|77.14|79.69|77.09|79.74|77.14|79.69|77.09|0
1641880140000|2022-01-11 05:49:00|79.74|77.14|79.74|77.14|79.74|77.14|79.74|77.14|0
1641880150000|2022-01-11 05:49:10|79.59|76.99|79.5|76.9|79.59|76.99|79.5|76.9|0
1641880160000|2022-01-11 05:49:20|79.59|76.99|79.64|77.04|79.64|77.04|79.59|76.99|0
1641880170000|2022-01-11 05:49:30|79.59|76.99|79.59|76.99|79.59|76.99|79.59|76.99|0
1641880180000|2022-01-11 05:49:40|79.64|77.04|79.59|76.99|79.64|77.04|79.59|76.99|0
1641880200000|2022-01-11 05:50:00|80.36|77.76|80.5|77.9|80.55|77.95|80.36|77.76|0
1641880210000|2022-01-11 05:50:10|80.55|77.95|80.55|77.95|80.55|77.95|80.5|77.9|0
1641880220000|2022-01-11 05:50:20|80.5|77.9|80.55|77.95|80.55|77.95|80.5|77.9|0
1641880230000|2022-01-11 05:50:30|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1641880240000|2022-01-11 05:50:40|80.75|78.15|80.65|78.05|80.75|78.15|80.65|78.05|0
1641880250000|2022-01-11 05:50:50|80.75|78.15|80.65|78.05|80.75|78.15|80.65|78.05|0
1641880260000|2022-01-11 05:51:00|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1641880270000|2022-01-11 05:51:10|80.85|78.25|80.95|78.35|80.95|78.35|80.85|78.25|0
1641880280000|2022-01-11 05:51:20|81.04|78.44|80.95|78.35|81.04|78.44|80.95|78.35|0
1641880290000|2022-01-11 05:51:30|80.85|78.25|80.95|78.35|80.95|78.35|80.85|78.25|0
1641880300000|2022-01-11 05:51:40|81.04|78.44|81.04|78.44|81.04|78.44|81.04|78.44|0
1641880310000|2022-01-11 05:51:50|81.14|78.54|81.14|78.54|81.14|78.54|81.14|78.54|0
1641880330000|2022-01-11 05:52:10|81.24|78.64|81.14|78.54|81.24|78.64|81.14|78.54|0
1641880340000|2022-01-11 05:52:20|81.24|78.64|81.24|78.64|81.24|78.64|81.24|78.64|0
1641880350000|2022-01-11 05:52:30|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1641880380000|2022-01-11 05:53:00|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1641880410000|2022-01-11 05:53:30|80.85|78.25|80.65|78.05|80.85|78.25|80.65|78.05|0
1641880450000|2022-01-11 05:54:10|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1641880460000|2022-01-11 05:54:20|80.65|78.05|80.75|78.15|80.75|78.15|80.6|78|0
1641880470000|2022-01-11 05:54:30|80.55|77.95|80.6|78|80.65|78.05|80.55|77.95|0
1641880480000|2022-01-11 05:54:40|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1641880490000|2022-01-11 05:54:50|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1641880500000|2022-01-11 05:55:00|80.75|78.15|80.75|78.15|80.79|78.19|80.75|78.15|0
1641880510000|2022-01-11 05:55:10|80.94|78.34|80.75|78.15|80.94|78.34|80.75|78.15|0
1641880530000|2022-01-11 05:55:30|80.69|78.09|80.84|78.24|80.84|78.24|80.69|78.09|0
1641880560000|2022-01-11 05:56:00|80.94|78.34|80.84|78.24|80.94|78.34|80.84|78.24|0
1641880570000|2022-01-11 05:56:10|80.89|78.29|80.84|78.24|80.89|78.29|80.84|78.24|0
1641880580000|2022-01-11 05:56:20|80.79|78.19|80.79|78.19|80.79|78.19|80.79|78.19|0
1641880600000|2022-01-11 05:56:40|80.84|78.24|80.75|78.15|80.84|78.24|80.75|78.15|0
1641880620000|2022-01-11 05:57:00|80.74|78.14|80.79|78.19|80.84|78.24|80.74|78.14|0
1641880630000|2022-01-11 05:57:10|80.84|78.24|80.84|78.24|80.84|78.24|80.84|78.24|0
1641880640000|2022-01-11 05:57:20|80.94|78.34|80.94|78.34|80.94|78.34|80.89|78.29|0
1641880650000|2022-01-11 05:57:30|80.89|78.29|80.84|78.24|80.89|78.29|80.84|78.24|0
1641880660000|2022-01-11 05:57:40|80.89|78.29|80.94|78.34|80.94|78.34|80.89|78.29|0
1641880670000|2022-01-11 05:57:50|80.89|78.29|80.89|78.29|80.94|78.34|80.89|78.29|0
1641880680000|2022-01-11 05:58:00|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1641880690000|2022-01-11 05:58:10|81.04|78.44|80.94|78.34|81.04|78.44|80.94|78.34|0
1641880700000|2022-01-11 05:58:20|80.84|78.24|80.94|78.34|80.94|78.34|80.79|78.19|0
1641880710000|2022-01-11 05:58:30|81.04|78.44|81.14|78.54|81.14|78.54|81.04|78.44|0
1641880720000|2022-01-11 05:58:40|81.04|78.44|81.04|78.44|81.04|78.44|80.99|78.39|0
1641880740000|2022-01-11 05:59:00|81.14|78.54|81.24|78.64|81.24|78.64|81.09|78.49|0
1641880750000|2022-01-11 05:59:10|81.14|78.54|81.14|78.54|81.14|78.54|81.14|78.54|0
1641880760000|2022-01-11 05:59:20|81.19|78.59|81.14|78.54|81.24|78.64|81.14|78.54|0
1641880770000|2022-01-11 05:59:30|81.09|78.49|81.09|78.49|81.14|78.54|81.09|78.49|0
1641880780000|2022-01-11 05:59:40|81.04|78.44|81.34|78.74|81.34|78.74|81.04|78.44|0
1641880790000|2022-01-11 05:59:50|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1641880800000|2022-01-11 06:00:00|81.34|78.74|81.43|78.83|81.43|78.83|81.18|78.58|0
1641880810000|2022-01-11 06:00:10|81.48|78.88|81.24|78.64|81.48|78.88|81.24|78.64|0
1641880820000|2022-01-11 06:00:20|81.14|78.54|81.04|78.44|81.14|78.54|81.04|78.44|0
1641880830000|2022-01-11 06:00:30|81.24|78.64|81.24|78.64|81.24|78.64|81.24|78.64|0
1641880840000|2022-01-11 06:00:40|81.33|78.73|81.04|78.44|81.33|78.73|81.04|78.44|0
1641880850000|2022-01-11 06:00:50|81.09|78.49|81.04|78.44|81.09|78.49|81.04|78.44|0
1641880860000|2022-01-11 06:01:00|80.94|78.34|81.24|78.64|81.24|78.64|80.94|78.34|0
1641880870000|2022-01-11 06:01:10|81.33|78.73|81.24|78.64|81.33|78.73|81.24|78.64|0
1641880880000|2022-01-11 06:01:20|81.14|78.54|81.24|78.64|81.24|78.64|81.14|78.54|0
1641880890000|2022-01-11 06:01:30|81.33|78.73|81.33|78.73|81.33|78.73|81.33|78.73|0
1641880900000|2022-01-11 06:01:40|81.24|78.64|81.33|78.73|81.33|78.73|81.24|78.64|0
1641880910000|2022-01-11 06:01:50|81.43|78.83|81.43|78.83|81.43|78.83|81.33|78.73|0
1641880920000|2022-01-11 06:02:00|81.53|78.93|81.53|78.93|81.63|79.03|81.53|78.93|0
1641880930000|2022-01-11 06:02:10|81.63|79.03|81.63|79.03|81.63|79.03|81.63|79.03|0
1641880940000|2022-01-11 06:02:20|81.73|79.13|81.63|79.03|81.73|79.13|81.58|78.98|0
1641880950000|2022-01-11 06:02:30|81.53|78.93|81.58|78.98|81.63|79.03|81.53|78.93|0
1641880960000|2022-01-11 06:02:40|81.53|78.93|81.48|78.88|81.53|78.93|81.43|78.83|0
1641880970000|2022-01-11 06:02:50|81.43|78.83|81.38|78.78|81.43|78.83|81.38|78.78|0
1641880980000|2022-01-11 06:03:00|81.43|78.83|81.53|78.93|81.53|78.93|81.43|78.83|0
1641880990000|2022-01-11 06:03:10|81.43|78.83|81.43|78.83|81.43|78.83|81.43|78.83|0
1641881000000|2022-01-11 06:03:20|81.53|78.93|81.33|78.73|81.53|78.93|81.33|78.73|0
1641881010000|2022-01-11 06:03:30|81.28|78.68|81.33|78.73|81.33|78.73|81.28|78.68|0
1641881020000|2022-01-11 06:03:40|81.14|78.54|81.14|78.54|81.14|78.54|81.08|78.48|0
1641881030000|2022-01-11 06:03:50|81.08|78.48|81.04|78.44|81.14|78.54|81.04|78.44|0
1641881040000|2022-01-11 06:04:00|81.08|78.48|80.94|78.34|81.08|78.48|80.94|78.34|0
1641881050000|2022-01-11 06:04:10|80.74|78.14|80.74|78.14|80.74|78.14|80.74|78.14|0
1641881060000|2022-01-11 06:04:20|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1641881070000|2022-01-11 06:04:30|80.45|77.85|80.45|77.85|80.45|77.85|80.45|77.85|0
1641881080000|2022-01-11 06:04:40|80.15|77.55|80.05|77.45|80.15|77.55|80.05|77.45|0
1641881090000|2022-01-11 06:04:50|80.1|77.5|80.3|77.7|80.3|77.7|80.1|77.5|0
1641881100000|2022-01-11 06:05:00|80.25|77.65|80.45|77.85|80.45|77.85|80.25|77.65|0
1641881110000|2022-01-11 06:05:10|80.35|77.75|80.45|77.85|80.45|77.85|80.35|77.75|0
1641881120000|2022-01-11 06:05:20|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1641881130000|2022-01-11 06:05:30|80.45|77.85|80.45|77.85|80.54|77.94|80.45|77.85|0
1641881140000|2022-01-11 06:05:40|80.44|77.84|80.15|77.55|80.44|77.84|80.15|77.55|0
1641881150000|2022-01-11 06:05:50|80.1|77.5|80.05|77.45|80.1|77.5|79.96|77.36|0
1641881160000|2022-01-11 06:06:00|80.15|77.55|80|77.4|80.15|77.55|80|77.4|0
1641881170000|2022-01-11 06:06:10|80.05|77.45|79.95|77.35|80.05|77.45|79.95|77.35|0
1641881180000|2022-01-11 06:06:20|79.86|77.26|79.86|77.26|79.86|77.26|79.86|77.26|0
1641881190000|2022-01-11 06:06:30|79.95|77.35|79.95|77.35|80.15|77.55|79.95|77.35|0
1641881200000|2022-01-11 06:06:40|80.05|77.45|80.15|77.55|80.15|77.55|80.05|77.45|0
1641881210000|2022-01-11 06:06:50|80.25|77.65|80.25|77.65|80.25|77.65|80.25|77.65|0
1641881220000|2022-01-11 06:07:00|80.35|77.75|80.35|77.75|80.35|77.75|80.35|77.75|0
1641881230000|2022-01-11 06:07:10|80.3|77.7|80.35|77.75|80.35|77.75|80.3|77.7|0
1641881240000|2022-01-11 06:07:20|80.39|77.79|80.54|77.94|80.54|77.94|80.39|77.79|0
1641881250000|2022-01-11 06:07:30|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1641881260000|2022-01-11 06:07:40|80.49|77.89|80.54|77.94|80.54|77.94|80.49|77.89|0
1641881290000|2022-01-11 06:08:10|80.49|77.89|80.35|77.75|80.49|77.89|80.35|77.75|0
1641881300000|2022-01-11 06:08:20|80.44|77.84|80.54|77.94|80.54|77.94|80.44|77.84|0
1641881310000|2022-01-11 06:08:30|80.64|78.04|80.54|77.94|80.64|78.04|80.54|77.94|0
1641881320000|2022-01-11 06:08:40|80.59|77.99|80.54|77.94|80.64|78.04|80.54|77.94|0
1641881330000|2022-01-11 06:08:50|80.44|77.84|80.34|77.74|80.44|77.84|80.34|77.74|0
1641881340000|2022-01-11 06:09:00|80.29|77.69|80.44|77.84|80.54|77.94|80.25|77.65|0
1641881350000|2022-01-11 06:09:10|80.59|77.99|80.64|78.04|80.64|78.04|80.59|77.99|0
1641881360000|2022-01-11 06:09:20|80.54|77.94|80.34|77.74|80.54|77.94|80.34|77.74|0
1641881370000|2022-01-11 06:09:30|80.25|77.65|80.25|77.65|80.34|77.74|80.25|77.65|0
1641881380000|2022-01-11 06:09:40|80.15|77.55|80.15|77.55|80.15|77.55|80.15|77.55|0
1641881390000|2022-01-11 06:09:50|80.05|77.45|80.15|77.55|80.15|77.55|80.05|77.45|0
1641881400000|2022-01-11 06:10:00|80.1|77.5|80.15|77.55|80.15|77.55|80.1|77.5|0
1641881410000|2022-01-11 06:10:10|80.25|77.65|80.05|77.45|80.25|77.65|80.05|77.45|0
1641881420000|2022-01-11 06:10:20|80.15|77.55|80.15|77.55|80.15|77.55|80.15|77.55|0
1641881440000|2022-01-11 06:10:40|80.25|77.65|80.25|77.65|80.25|77.65|80.25|77.65|0
1641881450000|2022-01-11 06:10:50|80.15|77.55|80.05|77.45|80.15|77.55|80.05|77.45|0
1641881460000|2022-01-11 06:11:00|80.15|77.55|79.95|77.35|80.15|77.55|79.95|77.35|0
1641881470000|2022-01-11 06:11:10|79.9|77.3|79.9|77.3|79.95|77.35|79.9|77.3|0
1641881480000|2022-01-11 06:11:20|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1641881490000|2022-01-11 06:11:30|79.95|77.35|80.15|77.55|80.15|77.55|79.95|77.35|0
1641881500000|2022-01-11 06:11:40|80.05|77.45|79.95|77.35|80.05|77.45|79.95|77.35|0
1641881510000|2022-01-11 06:11:50|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1641881520000|2022-01-11 06:12:00|79.95|77.35|79.95|77.35|79.95|77.35|79.85|77.25|0
1641881530000|2022-01-11 06:12:10|80|77.4|79.85|77.25|80|77.4|79.85|77.25|0
1641881540000|2022-01-11 06:12:20|79.76|77.16|79.85|77.25|79.85|77.25|79.76|77.16|0
1641881550000|2022-01-11 06:12:30|79.9|77.3|80.05|77.45|80.05|77.45|79.9|77.3|0
1641881560000|2022-01-11 06:12:40|80.15|77.55|80.05|77.45|80.15|77.55|80.05|77.45|0
1641881570000|2022-01-11 06:12:50|80.15|77.55|80.15|77.55|80.15|77.55|80.15|77.55|0
1641881580000|2022-01-11 06:13:00|80.34|77.74|80.34|77.74|80.34|77.74|80.29|77.69|0
1641881590000|2022-01-11 06:13:10|80.39|77.79|80.44|77.84|80.44|77.84|80.39|77.79|0
1641881600000|2022-01-11 06:13:20|80.34|77.74|80.44|77.84|80.54|77.94|80.34|77.74|0
1641881610000|2022-01-11 06:13:30|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1641881620000|2022-01-11 06:13:40|80.49|77.89|80.34|77.74|80.54|77.94|80.34|77.74|0
1641881630000|2022-01-11 06:13:50|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1641881640000|2022-01-11 06:14:00|80.49|77.89|80.64|78.04|80.64|78.04|80.49|77.89|0
1641881650000|2022-01-11 06:14:10|80.44|77.84|80.44|77.84|80.44|77.84|80.34|77.74|0
1641881660000|2022-01-11 06:14:20|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1641881670000|2022-01-11 06:14:30|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1641881680000|2022-01-11 06:14:40|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1641881690000|2022-01-11 06:14:50|80.44|77.84|80.54|77.94|80.54|77.94|80.44|77.84|0
1641881700000|2022-01-11 06:15:00|80.49|77.89|80.34|77.74|80.54|77.94|80.34|77.74|0
1641881710000|2022-01-11 06:15:10|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1641881720000|2022-01-11 06:15:20|80.19|77.59|80.34|77.74|80.34|77.74|80.19|77.59|0
1641881730000|2022-01-11 06:15:30|80.39|77.79|80.34|77.74|80.39|77.79|80.34|77.74|0
1641881750000|2022-01-11 06:15:50|80.24|77.64|80.54|77.94|80.54|77.94|80.24|77.64|0
1641881760000|2022-01-11 06:16:00|80.44|77.84|80.29|77.69|80.44|77.84|80.29|77.69|0
1641881770000|2022-01-11 06:16:10|80.34|77.74|80.44|77.84|80.44|77.84|80.34|77.74|0
1641881780000|2022-01-11 06:16:20|80.64|78.04|80.54|77.94|80.64|78.04|80.54|77.94|0
1641881790000|2022-01-11 06:16:30|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1641881800000|2022-01-11 06:16:40|80.34|77.74|80.29|77.69|80.34|77.74|80.29|77.69|0
1641881810000|2022-01-11 06:16:50|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1641881820000|2022-01-11 06:17:00|80.29|77.69|80.29|77.69|80.29|77.69|80.24|77.64|0
1641881830000|2022-01-11 06:17:10|80.24|77.64|80.24|77.64|80.29|77.69|80.24|77.64|0
1641881840000|2022-01-11 06:17:20|80.14|77.54|80.24|77.64|80.34|77.74|80.14|77.54|0
1641881860000|2022-01-11 06:17:40|80.14|77.54|80.24|77.64|80.24|77.64|80.14|77.54|0
1641881870000|2022-01-11 06:17:50|80.34|77.74|80.24|77.64|80.34|77.74|80.24|77.64|0
1641881890000|2022-01-11 06:18:10|80.34|77.74|80.39|77.79|80.39|77.79|80.34|77.74|0
1641881900000|2022-01-11 06:18:20|80.34|77.74|80.29|77.69|80.34|77.74|80.29|77.69|0
1641881910000|2022-01-11 06:18:30|80.24|77.64|80.39|77.79|80.39|77.79|80.24|77.64|0
1641881920000|2022-01-11 06:18:40|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1641881930000|2022-01-11 06:18:50|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1641881960000|2022-01-11 06:19:20|80.48|77.88|80.34|77.74|80.48|77.88|80.34|77.74|0
1641881970000|2022-01-11 06:19:30|80.29|77.69|80.29|77.69|80.29|77.69|80.24|77.64|0
1641881980000|2022-01-11 06:19:40|80.34|77.74|80.29|77.69|80.34|77.74|80.29|77.69|0
1641881990000|2022-01-11 06:19:50|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1641882000000|2022-01-11 06:20:00|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1641882010000|2022-01-11 06:20:10|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1641882020000|2022-01-11 06:20:20|80.44|77.84|80.39|77.79|80.44|77.84|80.39|77.79|0
1641882030000|2022-01-11 06:20:30|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1641882040000|2022-01-11 06:20:40|80.24|77.64|80.14|77.54|80.24|77.64|80.14|77.54|0
1641882050000|2022-01-11 06:20:50|80.24|77.64|80.14|77.54|80.34|77.74|80.14|77.54|0
1641882070000|2022-01-11 06:21:10|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1641882080000|2022-01-11 06:21:20|80.34|77.74|80.19|77.59|80.34|77.74|80.19|77.59|0
1641882090000|2022-01-11 06:21:30|80.24|77.64|80.34|77.74|80.34|77.74|80.24|77.64|0
1641882100000|2022-01-11 06:21:40|80.38|77.78|80.34|77.74|80.38|77.78|80.34|77.74|0
1641882110000|2022-01-11 06:21:50|80.38|77.78|80.53|77.93|80.53|77.93|80.34|77.74|0
1641882130000|2022-01-11 06:22:10|80.48|77.88|80.53|77.93|80.53|77.93|80.48|77.88|0
1641882140000|2022-01-11 06:22:20|80.48|77.88|80.53|77.93|80.53|77.93|80.44|77.84|0
1641882150000|2022-01-11 06:22:30|80.48|77.88|80.53|77.93|80.53|77.93|80.48|77.88|0
1641882180000|2022-01-11 06:23:00|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1641882190000|2022-01-11 06:23:10|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1641882200000|2022-01-11 06:23:20|80.43|77.83|80.48|77.88|80.53|77.93|80.43|77.83|0
1641882210000|2022-01-11 06:23:30|80.53|77.93|80.73|78.13|80.73|78.13|80.53|77.93|0
1641882220000|2022-01-11 06:23:40|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1641882240000|2022-01-11 06:24:00|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1641882260000|2022-01-11 06:24:20|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1641882270000|2022-01-11 06:24:30|80.63|78.03|80.53|77.93|80.63|78.03|80.43|77.83|0
1641882280000|2022-01-11 06:24:40|80.48|77.88|80.48|77.88|80.48|77.88|80.48|77.88|0
1641882290000|2022-01-11 06:24:50|80.43|77.83|80.24|77.64|80.43|77.83|80.24|77.64|0
1641882300000|2022-01-11 06:25:00|80.28|77.68|80.28|77.68|80.34|77.74|80.28|77.68|0
1641882310000|2022-01-11 06:25:10|80.24|77.64|80.14|77.54|80.24|77.64|80.14|77.54|0
1641882320000|2022-01-11 06:25:20|80.09|77.49|80.09|77.49|80.09|77.49|80.04|77.44|0
1641882330000|2022-01-11 06:25:30|80.04|77.44|80.14|77.54|80.14|77.54|80.04|77.44|0
1641882340000|2022-01-11 06:25:40|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1641882350000|2022-01-11 06:25:50|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1641882360000|2022-01-11 06:26:00|80.04|77.44|80.04|77.44|80.09|77.49|80.04|77.44|0
1641882370000|2022-01-11 06:26:10|80.09|77.49|80.14|77.54|80.14|77.54|80.04|77.44|0
1641882380000|2022-01-11 06:26:20|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1641882390000|2022-01-11 06:26:30|79.94|77.34|79.94|77.34|79.94|77.34|79.94|77.34|0
1641882420000|2022-01-11 06:27:00|79.89|77.29|79.84|77.24|79.89|77.29|79.84|77.24|0
1641882430000|2022-01-11 06:27:10|79.75|77.15|79.84|77.24|79.84|77.24|79.75|77.15|0
1641882450000|2022-01-11 06:27:30|79.89|77.29|79.84|77.24|79.89|77.29|79.84|77.24|0
1641882460000|2022-01-11 06:27:40|79.75|77.15|79.75|77.15|79.84|77.24|79.75|77.15|0
1641882470000|2022-01-11 06:27:50|79.79|77.19|79.79|77.19|79.84|77.24|79.79|77.19|0
1641882480000|2022-01-11 06:28:00|79.84|77.24|79.94|77.34|79.94|77.34|79.84|77.24|0
1641882490000|2022-01-11 06:28:10|79.99|77.39|79.94|77.34|79.99|77.39|79.94|77.34|0
1641882500000|2022-01-11 06:28:20|79.89|77.29|79.79|77.19|79.94|77.34|79.79|77.19|0
1641882510000|2022-01-11 06:28:30|79.75|77.15|79.84|77.24|79.84|77.24|79.75|77.15|0
1641882540000|2022-01-11 06:29:00|79.75|77.15|79.75|77.15|79.75|77.15|79.75|77.15|0
1641882550000|2022-01-11 06:29:10|79.79|77.19|79.7|77.1|79.79|77.19|79.65|77.05|0
1641882560000|2022-01-11 06:29:20|79.45|76.85|79.45|76.85|79.45|76.85|79.45|76.85|0
1641882570000|2022-01-11 06:29:30|79.5|76.9|79.5|76.9|79.5|76.9|79.5|76.9|0
1641882580000|2022-01-11 06:29:40|79.45|76.85|79.36|76.76|79.45|76.85|79.36|76.76|0
1641882590000|2022-01-11 06:29:50|79.45|76.85|79.36|76.76|79.45|76.85|79.36|76.76|0
1641882600000|2022-01-11 06:30:00|79.45|76.85|79.55|76.95|79.55|76.95|79.45|76.85|0
1641882620000|2022-01-11 06:30:20|79.6|77|79.65|77.05|79.65|77.05|79.6|77|0
1641882630000|2022-01-11 06:30:30|79.55|76.95|79.5|76.9|79.55|76.95|79.5|76.9|0
1641882640000|2022-01-11 06:30:40|79.45|76.85|79.45|76.85|79.45|76.85|79.4|76.8|0
1641882650000|2022-01-11 06:30:50|79.36|76.76|79.4|76.8|79.4|76.8|79.36|76.76|0
1641882660000|2022-01-11 06:31:00|79.36|76.76|79.26|76.66|79.36|76.76|79.26|76.66|0
1641882670000|2022-01-11 06:31:10|79.36|76.76|79.26|76.66|79.36|76.76|79.26|76.66|0
1641882690000|2022-01-11 06:31:30|79.35|76.75|79.35|76.75|79.35|76.75|79.35|76.75|0
1641882700000|2022-01-11 06:31:40|79.45|76.85|79.55|76.95|79.6|77|79.45|76.85|0
1641882710000|2022-01-11 06:31:50|79.6|77|79.55|76.95|79.6|77|79.55|76.95|0
1641882720000|2022-01-11 06:32:00|79.65|77.05|79.65|77.05|79.65|77.05|79.65|77.05|0
1641882730000|2022-01-11 06:32:10|79.69|77.09|79.74|77.14|79.74|77.14|79.69|77.09|0
1641882740000|2022-01-11 06:32:20|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1641882760000|2022-01-11 06:32:40|79.89|77.29|79.84|77.24|79.89|77.29|79.84|77.24|0
1641882770000|2022-01-11 06:32:50|79.94|77.34|80.04|77.44|80.04|77.44|79.94|77.34|0
1641882790000|2022-01-11 06:33:10|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1641882800000|2022-01-11 06:33:20|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1641882830000|2022-01-11 06:33:50|80.13|77.53|80.23|77.63|80.23|77.63|80.13|77.53|0
1641882850000|2022-01-11 06:34:10|80.43|77.83|80.43|77.83|80.53|77.93|80.43|77.83|0
1641882860000|2022-01-11 06:34:20|80.53|77.93|80.48|77.88|80.53|77.93|80.48|77.88|0
1641882870000|2022-01-11 06:34:30|80.53|77.93|80.33|77.73|80.53|77.93|80.33|77.73|0
1641882880000|2022-01-11 06:34:40|80.28|77.68|80.33|77.73|80.33|77.73|80.28|77.68|0
1641882890000|2022-01-11 06:34:50|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1641882900000|2022-01-11 06:35:00|80.33|77.73|80.38|77.78|80.38|77.78|80.33|77.73|0
1641882910000|2022-01-11 06:35:10|80.43|77.83|80.33|77.73|80.43|77.83|80.33|77.73|0
1641882930000|2022-01-11 06:35:30|80.38|77.78|80.43|77.83|80.43|77.83|80.38|77.78|0
1641882940000|2022-01-11 06:35:40|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1641882950000|2022-01-11 06:35:50|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1641882960000|2022-01-11 06:36:00|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1641882970000|2022-01-11 06:36:10|80.67|78.07|80.72|78.12|80.72|78.12|80.62|78.02|0
1641882980000|2022-01-11 06:36:20|80.67|78.07|80.62|78.02|80.67|78.07|80.62|78.02|0
1641882990000|2022-01-11 06:36:30|80.72|78.12|80.92|78.32|80.92|78.32|80.72|78.12|0
1641883000000|2022-01-11 06:36:40|80.82|78.22|80.92|78.32|80.92|78.32|80.82|78.22|0
1641883010000|2022-01-11 06:36:50|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1641883020000|2022-01-11 06:37:00|80.82|78.22|80.92|78.32|80.92|78.32|80.82|78.22|0
1641883030000|2022-01-11 06:37:10|80.82|78.22|80.77|78.17|80.82|78.22|80.72|78.12|0
1641883040000|2022-01-11 06:37:20|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1641883060000|2022-01-11 06:37:40|80.62|78.02|80.52|77.92|80.62|78.02|80.52|77.92|0
1641883080000|2022-01-11 06:38:00|80.57|77.97|80.47|77.87|80.57|77.97|80.47|77.87|0
1641883090000|2022-01-11 06:38:10|80.52|77.92|80.37|77.77|80.52|77.92|80.37|77.77|0
1641883100000|2022-01-11 06:38:20|80.43|77.83|80.37|77.77|80.43|77.83|80.33|77.73|0
1641883110000|2022-01-11 06:38:30|80.43|77.83|80.33|77.73|80.43|77.83|80.33|77.73|0
1641883120000|2022-01-11 06:38:40|80.23|77.63|80.18|77.58|80.23|77.63|80.18|77.58|0
1641883130000|2022-01-11 06:38:50|80.23|77.63|80.08|77.48|80.23|77.63|80.08|77.48|0
1641883140000|2022-01-11 06:39:00|80.13|77.53|79.94|77.34|80.13|77.53|79.94|77.34|0
1641883150000|2022-01-11 06:39:10|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1641883170000|2022-01-11 06:39:30|79.94|77.34|79.94|77.34|79.94|77.34|79.94|77.34|0
1641883180000|2022-01-11 06:39:40|80.13|77.53|79.98|77.38|80.13|77.53|79.98|77.38|0
1641883190000|2022-01-11 06:39:50|79.94|77.34|79.79|77.19|79.94|77.34|79.79|77.19|0
1641883200000|2022-01-11 06:40:00|79.74|77.14|79.84|77.24|79.84|77.24|79.74|77.14|0
1641883210000|2022-01-11 06:40:10|79.88|77.28|79.88|77.28|79.88|77.28|79.84|77.24|0
1641883220000|2022-01-11 06:40:20|79.84|77.24|79.74|77.14|79.84|77.24|79.74|77.14|0
1641883230000|2022-01-11 06:40:30|79.84|77.24|79.88|77.28|79.93|77.33|79.84|77.24|0
1641883240000|2022-01-11 06:40:40|79.93|77.33|79.88|77.28|79.93|77.33|79.88|77.28|0
1641883250000|2022-01-11 06:40:50|79.93|77.33|79.88|77.28|79.93|77.33|79.88|77.28|0
1641883260000|2022-01-11 06:41:00|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1641883270000|2022-01-11 06:41:10|79.74|77.14|79.84|77.24|79.84|77.24|79.74|77.14|0
1641883280000|2022-01-11 06:41:20|79.88|77.28|79.84|77.24|79.93|77.33|79.84|77.24|0
1641883300000|2022-01-11 06:41:40|79.74|77.14|79.45|76.85|79.74|77.14|79.45|76.85|0
1641883310000|2022-01-11 06:41:50|79.35|76.75|79.3|76.7|79.4|76.8|79.3|76.7|0
1641883320000|2022-01-11 06:42:00|79.25|76.65|79.3|76.7|79.35|76.75|79.25|76.65|0
1641883330000|2022-01-11 06:42:10|79.35|76.75|79.25|76.65|79.35|76.75|79.25|76.65|0
1641883340000|2022-01-11 06:42:20|79.3|76.7|79.25|76.65|79.3|76.7|79.25|76.65|0
1641883350000|2022-01-11 06:42:30|79.2|76.6|79.35|76.75|79.35|76.75|79.2|76.6|0
1641883360000|2022-01-11 06:42:40|79.54|76.94|79.59|76.99|79.59|76.99|79.54|76.94|0
1641883370000|2022-01-11 06:42:50|79.64|77.04|79.59|76.99|79.64|77.04|79.54|76.94|0
1641883380000|2022-01-11 06:43:00|79.64|77.04|79.64|77.04|79.64|77.04|79.64|77.04|0
1641883390000|2022-01-11 06:43:10|79.35|76.75|79.39|76.79|79.39|76.79|79.35|76.75|0
1641883400000|2022-01-11 06:43:20|79.54|76.94|79.45|76.85|79.54|76.94|79.45|76.85|0
1641883410000|2022-01-11 06:43:30|79.54|76.94|79.64|77.04|79.64|77.04|79.54|76.94|0
1641883420000|2022-01-11 06:43:40|79.54|76.94|79.54|76.94|79.54|76.94|79.54|76.94|0
1641883430000|2022-01-11 06:43:50|79.49|76.89|79.39|76.79|79.49|76.89|79.39|76.79|0
1641883440000|2022-01-11 06:44:00|79.44|76.84|79.35|76.75|79.44|76.84|79.35|76.75|0
1641883450000|2022-01-11 06:44:10|79.25|76.65|79.25|76.65|79.25|76.65|79.2|76.6|0
1641883460000|2022-01-11 06:44:20|79.35|76.75|79.3|76.7|79.35|76.75|79.3|76.7|0
1641883470000|2022-01-11 06:44:30|79.25|76.65|79.25|76.65|79.25|76.65|79.25|76.65|0
1641883480000|2022-01-11 06:44:40|79.15|76.55|79.15|76.55|79.15|76.55|79.15|76.55|0
1641883490000|2022-01-11 06:44:50|79.2|76.6|79.15|76.55|79.25|76.65|79.15|76.55|0
1641883500000|2022-01-11 06:45:00|79.2|76.6|79.25|76.65|79.25|76.65|79.2|76.6|0
1641883510000|2022-01-11 06:45:10|79.3|76.7|79.3|76.7|79.35|76.75|79.3|76.7|0
1641883520000|2022-01-11 06:45:20|79.25|76.65|79.44|76.84|79.44|76.84|79.25|76.65|0
1641883530000|2022-01-11 06:45:30|79.35|76.75|79.44|76.84|79.44|76.84|79.35|76.75|0
1641883540000|2022-01-11 06:45:40|79.54|76.94|79.54|76.94|79.54|76.94|79.44|76.84|0
1641883550000|2022-01-11 06:45:50|79.59|76.99|79.54|76.94|79.59|76.99|79.54|76.94|0
1641883560000|2022-01-11 06:46:00|79.59|76.99|79.64|77.04|79.64|77.04|79.59|76.99|0
1641883570000|2022-01-11 06:46:10|79.59|76.99|79.64|77.04|79.64|77.04|79.59|76.99|0
1641883580000|2022-01-11 06:46:20|79.54|76.94|79.44|76.84|79.54|76.94|79.44|76.84|0
1641883590000|2022-01-11 06:46:30|79.25|76.65|79.3|76.7|79.35|76.75|79.25|76.65|0
1641883600000|2022-01-11 06:46:40|79.35|76.75|79.35|76.75|79.35|76.75|79.35|76.75|0
1641883610000|2022-01-11 06:46:50|79.39|76.79|79.39|76.79|79.39|76.79|79.35|76.75|0
1641883620000|2022-01-11 06:47:00|79.35|76.75|79.35|76.75|79.35|76.75|79.35|76.75|0
1641883630000|2022-01-11 06:47:10|79.25|76.65|79.25|76.65|79.25|76.65|79.25|76.65|0
1641883640000|2022-01-11 06:47:20|79.3|76.7|79.35|76.75|79.35|76.75|79.3|76.7|0
1641883660000|2022-01-11 06:47:40|79.25|76.65|79.35|76.75|79.35|76.75|79.25|76.65|0
1641883670000|2022-01-11 06:47:50|79.44|76.84|79.44|76.84|79.44|76.84|79.44|76.84|0
1641883680000|2022-01-11 06:48:00|79.35|76.75|79.35|76.75|79.35|76.75|79.35|76.75|0
1641883690000|2022-01-11 06:48:10|79.15|76.55|79.15|76.55|79.15|76.55|79.15|76.55|0
1641883710000|2022-01-11 06:48:30|79.2|76.6|79.2|76.6|79.2|76.6|79.2|76.6|0
1641883720000|2022-01-11 06:48:40|79.25|76.65|79.15|76.55|79.25|76.65|79.15|76.55|0
1641883730000|2022-01-11 06:48:50|79.05|76.45|79.05|76.45|79.15|76.55|79.05|76.45|0
1641883740000|2022-01-11 06:49:00|79.1|76.5|79.34|76.74|79.34|76.74|79.1|76.5|0
1641883750000|2022-01-11 06:49:10|79.29|76.69|79.2|76.6|79.29|76.69|79.2|76.6|0
1641883760000|2022-01-11 06:49:20|79.25|76.65|79.2|76.6|79.25|76.65|79.15|76.55|0
1641883770000|2022-01-11 06:49:30|79.25|76.65|79.2|76.6|79.25|76.65|79.2|76.6|0
1641883780000|2022-01-11 06:49:40|79.25|76.65|79.25|76.65|79.25|76.65|79.2|76.6|0
1641883790000|2022-01-11 06:49:50|79.34|76.74|79.34|76.74|79.34|76.74|79.34|76.74|0
1641883800000|2022-01-11 06:50:00|79.29|76.69|79.29|76.69|79.34|76.74|79.29|76.69|0
1641883810000|2022-01-11 06:50:10|79.15|76.55|79.05|76.45|79.15|76.55|79.05|76.45|0
1641883820000|2022-01-11 06:50:20|79|76.4|78.96|76.36|79|76.4|78.96|76.36|0
1641883830000|2022-01-11 06:50:30|78.86|76.26|78.76|76.16|78.86|76.26|78.66|76.06|0
1641883840000|2022-01-11 06:50:40|78.66|76.06|78.61|76.01|78.66|76.06|78.61|76.01|0
1641883850000|2022-01-11 06:50:50|78.57|75.97|78.57|75.97|78.57|75.97|78.57|75.97|0
1641883860000|2022-01-11 06:51:00|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1641883870000|2022-01-11 06:51:10|78.42|75.82|78.37|75.77|78.42|75.82|78.37|75.77|0
1641883880000|2022-01-11 06:51:20|78.42|75.82|78.47|75.87|78.47|75.87|78.37|75.77|0
1641883890000|2022-01-11 06:51:30|78.37|75.77|78.47|75.87|78.47|75.87|78.37|75.77|0
1641883900000|2022-01-11 06:51:40|78.57|75.97|78.32|75.72|78.57|75.97|78.32|75.72|0
1641883910000|2022-01-11 06:51:50|78.37|75.77|78.28|75.68|78.37|75.77|78.18|75.58|0
1641883920000|2022-01-11 06:52:00|78.37|75.77|78.47|75.87|78.47|75.87|78.37|75.77|0
1641883930000|2022-01-11 06:52:10|78.57|75.97|78.76|76.16|78.76|76.16|78.57|75.97|0
1641883940000|2022-01-11 06:52:20|78.66|76.06|78.76|76.16|78.76|76.16|78.66|76.06|0
1641883960000|2022-01-11 06:52:40|78.95|76.35|79.05|76.45|79.05|76.45|78.95|76.35|0
1641883970000|2022-01-11 06:52:50|78.95|76.35|78.86|76.26|78.95|76.35|78.86|76.26|0
1641883990000|2022-01-11 06:53:10|78.95|76.35|79.05|76.45|79.05|76.45|78.95|76.35|0
1641884000000|2022-01-11 06:53:20|79|76.4|78.9|76.3|79|76.4|78.9|76.3|0
1641884010000|2022-01-11 06:53:30|78.95|76.35|79|76.4|79.05|76.45|78.95|76.35|0
1641884020000|2022-01-11 06:53:40|79.05|76.45|79.05|76.45|79.05|76.45|79.05|76.45|0
1641884030000|2022-01-11 06:53:50|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1641884040000|2022-01-11 06:54:00|78.86|76.26|78.95|76.35|79.05|76.45|78.86|76.26|0
1641884050000|2022-01-11 06:54:10|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1641884060000|2022-01-11 06:54:20|78.76|76.16|78.76|76.16|78.81|76.21|78.76|76.16|0
1641884070000|2022-01-11 06:54:30|78.81|76.21|78.76|76.16|78.81|76.21|78.76|76.16|0
1641884080000|2022-01-11 06:54:40|78.81|76.21|78.76|76.16|78.81|76.21|78.76|76.16|0
1641884090000|2022-01-11 06:54:50|78.71|76.11|78.66|76.06|78.71|76.11|78.61|76.01|0
1641884100000|2022-01-11 06:55:00|78.76|76.16|78.76|76.16|78.81|76.21|78.76|76.16|0
1641884110000|2022-01-11 06:55:10|78.81|76.21|78.86|76.26|78.86|76.26|78.76|76.16|0
1641884130000|2022-01-11 06:55:30|78.76|76.16|78.86|76.26|78.86|76.26|78.76|76.16|0
1641884140000|2022-01-11 06:55:40|78.81|76.21|78.86|76.26|78.86|76.26|78.81|76.21|0
1641884150000|2022-01-11 06:55:50|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1641884160000|2022-01-11 06:56:00|78.9|76.3|78.95|76.35|78.95|76.35|78.9|76.3|0
1641884170000|2022-01-11 06:56:10|79|76.4|78.95|76.35|79|76.4|78.95|76.35|0
1641884180000|2022-01-11 06:56:20|79.05|76.45|79.05|76.45|79.05|76.45|79.05|76.45|0
1641884190000|2022-01-11 06:56:30|79.15|76.55|79.15|76.55|79.15|76.55|79.15|76.55|0
1641884210000|2022-01-11 06:56:50|79.24|76.64|79.15|76.55|79.24|76.64|79.15|76.55|0
1641884220000|2022-01-11 06:57:00|79.24|76.64|79.24|76.64|79.24|76.64|79.24|76.64|0
1641884240000|2022-01-11 06:57:20|79.34|76.74|79.24|76.64|79.34|76.74|79.24|76.64|0
1641884250000|2022-01-11 06:57:30|79.34|76.74|79.24|76.64|79.34|76.74|79.24|76.64|0
1641884260000|2022-01-11 06:57:40|79.34|76.74|79.39|76.79|79.44|76.84|79.34|76.74|0
1641884270000|2022-01-11 06:57:50|79.44|76.84|79.53|76.93|79.53|76.93|79.44|76.84|0
1641884280000|2022-01-11 06:58:00|79.73|77.13|79.73|77.13|79.83|77.23|79.73|77.13|0
1641884290000|2022-01-11 06:58:10|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1641884300000|2022-01-11 06:58:20|79.73|77.13|79.73|77.13|79.73|77.13|79.73|77.13|0
1641884310000|2022-01-11 06:58:30|79.83|77.23|79.92|77.32|79.92|77.32|79.83|77.23|0
1641884320000|2022-01-11 06:58:40|79.87|77.27|79.87|77.27|79.87|77.27|79.83|77.23|0
1641884330000|2022-01-11 06:58:50|79.83|77.23|79.87|77.27|79.87|77.27|79.83|77.23|0
1641884340000|2022-01-11 06:59:00|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1641884350000|2022-01-11 06:59:10|79.92|77.32|79.87|77.27|79.92|77.32|79.87|77.27|0
1641884360000|2022-01-11 06:59:20|79.83|77.23|79.83|77.23|79.83|77.23|79.77|77.17|0
1641884370000|2022-01-11 06:59:30|79.92|77.32|79.92|77.32|79.92|77.32|79.92|77.32|0
1641884380000|2022-01-11 06:59:40|80.02|77.42|80.02|77.42|80.02|77.42|79.92|77.32|0
1641884390000|2022-01-11 06:59:50|79.97|77.37|80.12|77.52|80.12|77.52|79.92|77.32|0
1641884400000|2022-01-11 07:00:00|80.41|77.81|80.51|77.91|80.51|77.91|80.31|77.71|0
1641884410000|2022-01-11 07:00:10|80.71|78.11|80.71|78.11|80.71|78.11|80.66|78.06|0
1641884420000|2022-01-11 07:00:20|80.61|78.01|80.31|77.71|80.61|78.01|80.31|77.71|0
1641884430000|2022-01-11 07:00:30|80.12|77.52|80.02|77.42|80.22|77.62|80.02|77.42|0
1641884440000|2022-01-11 07:00:40|80.12|77.52|80.36|77.76|80.41|77.81|80.12|77.52|0
1641884450000|2022-01-11 07:00:50|80.41|77.81|80.61|78.01|80.61|78.01|80.41|77.81|0
1641884460000|2022-01-11 07:01:00|80.51|77.91|80.51|77.91|80.51|77.91|80.41|77.81|0
1641884470000|2022-01-11 07:01:10|80.41|77.81|80.22|77.62|80.41|77.81|80.22|77.62|0
1641884480000|2022-01-11 07:01:20|80.16|77.56|79.92|77.32|80.16|77.56|79.92|77.32|0
1641884490000|2022-01-11 07:01:30|80.02|77.42|79.82|77.22|80.02|77.42|79.82|77.22|0
1641884500000|2022-01-11 07:01:40|79.92|77.32|79.82|77.22|79.92|77.32|79.73|77.13|0
1641884510000|2022-01-11 07:01:50|79.92|77.32|80.31|77.71|80.31|77.71|79.92|77.32|0
1641884520000|2022-01-11 07:02:00|80.22|77.62|80.41|77.81|80.41|77.81|80.22|77.62|0
1641884530000|2022-01-11 07:02:10|80.56|77.96|80.31|77.71|80.56|77.96|80.26|77.66|0
1641884540000|2022-01-11 07:02:20|80.36|77.76|80.31|77.71|80.36|77.76|80.31|77.71|0
1641884550000|2022-01-11 07:02:30|80.41|77.81|80.51|77.91|80.51|77.91|80.41|77.81|0
1641884560000|2022-01-11 07:02:40|80.31|77.71|80.41|77.81|80.41|77.81|80.31|77.71|0
1641884570000|2022-01-11 07:02:50|80.36|77.76|80.16|77.56|80.36|77.76|80.16|77.56|0
1641884580000|2022-01-11 07:03:00|80.07|77.47|80.02|77.42|80.16|77.56|80.02|77.42|0
1641884590000|2022-01-11 07:03:10|79.82|77.22|79.87|77.27|79.92|77.32|79.82|77.22|0
1641884600000|2022-01-11 07:03:20|79.82|77.22|79.63|77.03|79.82|77.22|79.63|77.03|0
1641884610000|2022-01-11 07:03:30|79.48|76.88|79.53|76.93|79.58|76.98|79.48|76.88|0
1641884620000|2022-01-11 07:03:40|79.24|76.64|79.19|76.59|79.24|76.64|79.19|76.59|0
1641884630000|2022-01-11 07:03:50|79.34|76.74|79.53|76.93|79.53|76.93|79.24|76.64|0
1641884640000|2022-01-11 07:04:00|79.73|77.13|79.63|77.03|79.73|77.13|79.63|77.03|0
1641884650000|2022-01-11 07:04:10|79.73|77.13|79.53|76.93|79.73|77.13|79.53|76.93|0
1641884660000|2022-01-11 07:04:20|79.58|76.98|79.43|76.83|79.63|77.03|79.43|76.83|0
1641884670000|2022-01-11 07:04:30|79.38|76.78|79.38|76.78|79.38|76.78|79.28|76.68|0
1641884680000|2022-01-11 07:04:40|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1641884690000|2022-01-11 07:04:50|79.34|76.74|79.58|76.98|79.63|77.03|79.34|76.74|0
1641884700000|2022-01-11 07:05:00|79.63|77.03|79.53|76.93|79.63|77.03|79.43|76.83|0
1641884710000|2022-01-11 07:05:10|79.24|76.64|79.43|76.83|79.43|76.83|79.24|76.64|0
1641884720000|2022-01-11 07:05:20|79.53|76.93|79.63|77.03|79.63|77.03|79.53|76.93|0
1641884730000|2022-01-11 07:05:30|79.72|77.12|80.02|77.42|80.02|77.42|79.72|77.12|0
1641884740000|2022-01-11 07:05:40|79.97|77.37|79.92|77.32|79.97|77.37|79.82|77.22|0
1641884750000|2022-01-11 07:05:50|79.87|77.27|79.92|77.32|79.97|77.37|79.82|77.22|0
1641884760000|2022-01-11 07:06:00|79.77|77.17|79.82|77.22|79.92|77.32|79.77|77.17|0
1641884770000|2022-01-11 07:06:10|79.97|77.37|79.97|77.37|79.97|77.37|79.97|77.37|0
1641884780000|2022-01-11 07:06:20|80.06|77.46|80.06|77.46|80.11|77.51|80.06|77.46|0
1641884790000|2022-01-11 07:06:30|80.11|77.51|80.31|77.71|80.31|77.71|80.11|77.51|0
1641884800000|2022-01-11 07:06:40|80.36|77.76|80.31|77.71|80.36|77.76|80.31|77.71|0
1641884810000|2022-01-11 07:06:50|80.36|77.76|80.26|77.66|80.36|77.76|80.26|77.66|0
1641884820000|2022-01-11 07:07:00|80.11|77.51|80.26|77.66|80.26|77.66|80.11|77.51|0
1641884830000|2022-01-11 07:07:10|80.31|77.71|80.31|77.71|80.36|77.76|80.31|77.71|0
1641884840000|2022-01-11 07:07:20|80.36|77.76|80.51|77.91|80.51|77.91|80.31|77.71|0
1641884850000|2022-01-11 07:07:30|80.41|77.81|80.41|77.81|80.51|77.91|80.41|77.81|0
1641884860000|2022-01-11 07:07:40|80.46|77.86|80.46|77.86|80.46|77.86|80.41|77.81|0
1641884870000|2022-01-11 07:07:50|80.41|77.81|80.51|77.91|80.51|77.91|80.41|77.81|0
1641884880000|2022-01-11 07:08:00|80.41|77.81|80.45|77.85|80.46|77.86|80.31|77.71|0
1641884890000|2022-01-11 07:08:10|80.51|77.91|80.36|77.76|80.51|77.91|80.36|77.76|0
1641884900000|2022-01-11 07:08:20|80.51|77.91|80.55|77.95|80.6|78|80.51|77.91|0
1641884910000|2022-01-11 07:08:30|80.45|77.85|80.51|77.91|80.55|77.95|80.45|77.85|0
1641884920000|2022-01-11 07:08:40|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1641884930000|2022-01-11 07:08:50|80.6|78|80.6|78|80.6|78|80.55|77.95|0
1641884940000|2022-01-11 07:09:00|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1641884950000|2022-01-11 07:09:10|80.45|77.85|80.51|77.91|80.51|77.91|80.41|77.81|0
1641884960000|2022-01-11 07:09:20|80.6|78|80.55|77.95|80.6|78|80.55|77.95|0
1641884970000|2022-01-11 07:09:30|80.6|78|80.51|77.91|80.6|78|80.51|77.91|0
1641884980000|2022-01-11 07:09:40|80.6|78|80.6|78|80.7|78.1|80.6|78|0
1641884990000|2022-01-11 07:09:50|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1641885000000|2022-01-11 07:10:00|80.6|78|80.7|78.1|80.7|78.1|80.6|78|0
1641885010000|2022-01-11 07:10:10|80.65|78.05|80.7|78.1|80.8|78.2|80.65|78.05|0
1641885020000|2022-01-11 07:10:20|80.65|78.05|80.6|78|80.7|78.1|80.6|78|0
1641885030000|2022-01-11 07:10:30|80.7|78.1|80.75|78.15|80.75|78.15|80.7|78.1|0
1641885040000|2022-01-11 07:10:40|80.7|78.1|80.75|78.15|80.8|78.2|80.7|78.1|0
1641885050000|2022-01-11 07:10:50|80.7|78.1|80.75|78.15|80.75|78.15|80.7|78.1|0
1641885060000|2022-01-11 07:11:00|80.7|78.1|80.7|78.1|80.8|78.2|80.7|78.1|0
1641885070000|2022-01-11 07:11:10|80.65|78.05|80.65|78.05|80.7|78.1|80.65|78.05|0
1641885080000|2022-01-11 07:11:20|80.7|78.1|80.21|77.61|80.7|78.1|80.21|77.61|0
1641885090000|2022-01-11 07:11:30|80.31|77.71|80.31|77.71|80.31|77.71|80.26|77.66|0
1641885100000|2022-01-11 07:11:40|80.21|77.61|80.06|77.46|80.21|77.61|80.06|77.46|0
1641885110000|2022-01-11 07:11:50|80.01|77.41|80.11|77.51|80.11|77.51|80.01|77.41|0
1641885120000|2022-01-11 07:12:00|80.01|77.41|80.01|77.41|80.06|77.46|80.01|77.41|0
1641885130000|2022-01-11 07:12:10|79.96|77.36|80.11|77.51|80.11|77.51|79.96|77.36|0
1641885140000|2022-01-11 07:12:20|80.21|77.61|80.11|77.51|80.21|77.61|80.11|77.51|0
1641885150000|2022-01-11 07:12:30|80.21|77.61|80.31|77.71|80.35|77.75|80.21|77.61|0
1641885160000|2022-01-11 07:12:40|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1641885170000|2022-01-11 07:12:50|80.26|77.66|80.21|77.61|80.31|77.71|80.21|77.61|0
1641885180000|2022-01-11 07:13:00|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1641885190000|2022-01-11 07:13:10|80.5|77.9|80.5|77.9|80.5|77.9|80.45|77.85|0
1641885200000|2022-01-11 07:13:20|80.55|77.95|80.6|78|80.6|78|80.5|77.9|0
1641885210000|2022-01-11 07:13:30|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1641885220000|2022-01-11 07:13:40|80.6|78|80.6|78|80.6|78|80.6|78|0
1641885230000|2022-01-11 07:13:50|80.7|78.1|80.65|78.05|80.7|78.1|80.6|78|0
1641885240000|2022-01-11 07:14:00|80.7|78.1|80.55|77.95|80.7|78.1|80.55|77.95|0
1641885250000|2022-01-11 07:14:10|80.6|78|80.7|78.1|80.7|78.1|80.6|78|0
1641885260000|2022-01-11 07:14:20|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1641885270000|2022-01-11 07:14:30|80.5|77.9|80.65|78.05|80.7|78.1|80.5|77.9|0
1641885280000|2022-01-11 07:14:40|80.75|78.15|80.8|78.2|80.8|78.2|80.7|78.1|0
1641885290000|2022-01-11 07:14:50|80.6|78|80.6|78|80.6|78|80.6|78|0
1641885300000|2022-01-11 07:15:00|80.65|78.05|80.6|78|80.65|78.05|80.6|78|0
1641885310000|2022-01-11 07:15:10|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1641885320000|2022-01-11 07:15:20|80.75|78.15|80.94|78.34|80.94|78.34|80.75|78.15|0
1641885330000|2022-01-11 07:15:30|80.9|78.3|80.9|78.3|80.94|78.34|80.9|78.3|0
1641885340000|2022-01-11 07:15:40|80.94|78.34|81.09|78.49|81.09|78.49|80.94|78.34|0
1641885350000|2022-01-11 07:15:50|81.19|78.59|81.14|78.54|81.19|78.59|81.09|78.49|0
1641885360000|2022-01-11 07:16:00|81.19|78.59|81.19|78.59|81.19|78.59|81.19|78.59|0
1641885370000|2022-01-11 07:16:10|81.29|78.69|81.39|78.79|81.39|78.79|81.29|78.69|0
1641885380000|2022-01-11 07:16:20|81.44|78.84|81.29|78.69|81.44|78.84|81.19|78.59|0
1641885390000|2022-01-11 07:16:30|81.44|78.84|81.49|78.89|81.49|78.89|81.44|78.84|0
1641885410000|2022-01-11 07:16:50|81.39|78.79|81.29|78.69|81.39|78.79|81.29|78.69|0
1641885420000|2022-01-11 07:17:00|81.39|78.79|81.49|78.89|81.49|78.89|81.39|78.79|0
1641885430000|2022-01-11 07:17:10|81.59|78.99|81.59|78.99|81.59|78.99|81.59|78.99|0
1641885440000|2022-01-11 07:17:20|81.53|78.93|81.49|78.89|81.53|78.93|81.49|78.89|0
1641885450000|2022-01-11 07:17:30|81.53|78.93|81.68|79.08|81.68|79.08|81.53|78.93|0
1641885460000|2022-01-11 07:17:40|81.78|79.18|81.78|79.18|81.78|79.18|81.78|79.18|0
1641885470000|2022-01-11 07:17:50|81.73|79.13|81.68|79.08|81.78|79.18|81.68|79.08|0
1641885480000|2022-01-11 07:18:00|81.78|79.18|81.68|79.08|81.78|79.18|81.68|79.08|0
1641885500000|2022-01-11 07:18:20|81.59|78.99|81.68|79.08|81.68|79.08|81.59|78.99|0
1641885510000|2022-01-11 07:18:30|81.78|79.18|81.78|79.18|81.78|79.18|81.78|79.18|0
1641885520000|2022-01-11 07:18:40|81.68|79.08|81.68|79.08|81.68|79.08|81.68|79.08|0
1641885530000|2022-01-11 07:18:50|81.78|79.18|81.78|79.18|81.88|79.28|81.78|79.18|0
1641885540000|2022-01-11 07:19:00|81.73|79.13|81.78|79.18|81.78|79.18|81.68|79.08|0
1641885550000|2022-01-11 07:19:10|81.83|79.23|81.88|79.28|81.88|79.28|81.83|79.23|0
1641885560000|2022-01-11 07:19:20|81.78|79.18|81.78|79.18|81.78|79.18|81.68|79.08|0
1641885570000|2022-01-11 07:19:30|81.68|79.08|81.78|79.18|81.78|79.18|81.68|79.08|0
1641885580000|2022-01-11 07:19:40|81.88|79.28|81.88|79.28|82.08|79.48|81.88|79.28|0
1641885590000|2022-01-11 07:19:50|82.08|79.48|81.98|79.38|82.08|79.48|81.98|79.38|0
1641885600000|2022-01-11 07:20:00|82.13|79.53|81.98|79.38|82.18|79.58|81.98|79.38|0
1641885610000|2022-01-11 07:20:10|82.03|79.43|82.13|79.53|82.13|79.53|82.03|79.43|0
1641885620000|2022-01-11 07:20:20|82.18|79.58|82.28|79.68|82.28|79.68|82.13|79.53|0
1641885640000|2022-01-11 07:20:40|82.33|79.73|82.33|79.73|82.38|79.78|82.33|79.73|0
1641885650000|2022-01-11 07:20:50|82.38|79.78|82.33|79.73|82.38|79.78|82.28|79.68|0
1641885660000|2022-01-11 07:21:00|82.28|79.68|81.98|79.38|82.28|79.68|81.98|79.38|0
1641885670000|2022-01-11 07:21:10|82.18|79.58|82.23|79.63|82.28|79.68|82.18|79.58|0
1641885680000|2022-01-11 07:21:20|82.28|79.68|82.18|79.58|82.28|79.68|82.18|79.58|0
1641885690000|2022-01-11 07:21:30|82.13|79.53|82.13|79.53|82.18|79.58|82.13|79.53|0
1641885700000|2022-01-11 07:21:40|82.18|79.58|82.18|79.58|82.18|79.58|82.13|79.53|0
1641885710000|2022-01-11 07:21:50|82.08|79.48|82.18|79.58|82.18|79.58|82.08|79.48|0
1641885720000|2022-01-11 07:22:00|82.08|79.48|82.08|79.48|82.08|79.48|81.98|79.38|0
1641885730000|2022-01-11 07:22:10|82.03|79.43|82.08|79.48|82.08|79.48|82.03|79.43|0
1641885740000|2022-01-11 07:22:20|81.98|79.38|81.98|79.38|81.98|79.38|81.98|79.38|0
1641885750000|2022-01-11 07:22:30|82.03|79.43|82.08|79.48|82.08|79.48|82.03|79.43|0
1641885760000|2022-01-11 07:22:40|81.98|79.38|81.88|79.28|81.98|79.38|81.88|79.28|0
1641885770000|2022-01-11 07:22:50|81.98|79.38|81.93|79.33|81.98|79.38|81.93|79.33|0
1641885780000|2022-01-11 07:23:00|81.98|79.38|81.83|79.23|81.98|79.38|81.83|79.23|0
1641885790000|2022-01-11 07:23:10|81.88|79.28|81.68|79.08|81.88|79.28|81.68|79.08|0
1641885800000|2022-01-11 07:23:20|81.58|78.98|81.58|78.98|81.63|79.03|81.58|78.98|0
1641885810000|2022-01-11 07:23:30|81.63|79.03|81.68|79.08|81.68|79.08|81.58|78.98|0
1641885820000|2022-01-11 07:23:40|81.63|79.03|81.58|78.98|81.63|79.03|81.58|78.98|0
1641885830000|2022-01-11 07:23:50|81.48|78.88|81.48|78.88|81.48|78.88|81.48|78.88|0
1641885840000|2022-01-11 07:24:00|81.58|78.98|81.68|79.08|81.68|79.08|81.58|78.98|0
1641885850000|2022-01-11 07:24:10|81.78|79.18|81.58|78.98|81.78|79.18|81.58|78.98|0
1641885860000|2022-01-11 07:24:20|81.68|79.08|81.68|79.08|81.68|79.08|81.68|79.08|0
1641885870000|2022-01-11 07:24:30|81.53|78.93|81.58|78.98|81.58|78.98|81.53|78.93|0
1641885880000|2022-01-11 07:24:40|81.78|79.18|81.78|79.18|81.78|79.18|81.68|79.08|0
1641885890000|2022-01-11 07:24:50|81.68|79.08|81.73|79.13|81.73|79.13|81.68|79.08|0
1641885900000|2022-01-11 07:25:00|81.68|79.08|81.73|79.13|81.73|79.13|81.68|79.08|0
1641885910000|2022-01-11 07:25:10|81.68|79.08|81.68|79.08|81.73|79.13|81.68|79.08|0
1641885920000|2022-01-11 07:25:20|81.78|79.18|81.93|79.33|81.93|79.33|81.73|79.13|0
1641885930000|2022-01-11 07:25:30|82.03|79.43|82.03|79.43|82.03|79.43|81.98|79.38|0
1641885940000|2022-01-11 07:25:40|81.88|79.28|81.93|79.33|81.98|79.38|81.88|79.28|0
1641885950000|2022-01-11 07:25:50|81.98|79.38|81.93|79.33|81.98|79.38|81.93|79.33|0
1641885960000|2022-01-11 07:26:00|81.83|79.23|81.93|79.33|81.93|79.33|81.83|79.23|0
1641885970000|2022-01-11 07:26:10|81.88|79.28|81.98|79.38|81.98|79.38|81.88|79.28|0
1641885980000|2022-01-11 07:26:20|82.08|79.48|81.93|79.33|82.08|79.48|81.93|79.33|0
1641885990000|2022-01-11 07:26:30|81.88|79.28|81.98|79.38|81.98|79.38|81.88|79.28|0
1641886000000|2022-01-11 07:26:40|82.08|79.48|82.22|79.62|82.22|79.62|82.08|79.48|0
1641886010000|2022-01-11 07:26:50|82.48|79.88|82.28|79.68|82.48|79.88|82.28|79.68|0
1641886020000|2022-01-11 07:27:00|82.38|79.78|82.38|79.78|82.48|79.88|82.38|79.78|0
1641886030000|2022-01-11 07:27:10|82.48|79.88|82.38|79.78|82.48|79.88|82.38|79.78|0
1641886040000|2022-01-11 07:27:20|82.48|79.88|82.32|79.72|82.48|79.88|82.32|79.72|0
1641886050000|2022-01-11 07:27:30|82.38|79.78|82.42|79.82|82.48|79.88|82.38|79.78|0
1641886060000|2022-01-11 07:27:40|82.38|79.78|82.38|79.78|82.38|79.78|82.32|79.72|0
1641886070000|2022-01-11 07:27:50|82.57|79.97|82.57|79.97|82.57|79.97|82.57|79.97|0
1641886080000|2022-01-11 07:28:00|82.62|80.02|82.57|79.97|82.62|80.02|82.57|79.97|0
1641886090000|2022-01-11 07:28:10|82.67|80.07|82.52|79.92|82.67|80.07|82.52|79.92|0
1641886100000|2022-01-11 07:28:20|82.57|79.97|82.67|80.07|82.67|80.07|82.57|79.97|0
1641886110000|2022-01-11 07:28:30|82.62|80.02|82.67|80.07|82.77|80.17|82.62|80.02|0
1641886120000|2022-01-11 07:28:40|82.57|79.97|82.57|79.97|82.62|80.02|82.57|79.97|0
1641886130000|2022-01-11 07:28:50|82.47|79.87|82.57|79.97|82.57|79.97|82.47|79.87|0
1641886140000|2022-01-11 07:29:00|82.47|79.87|82.47|79.87|82.47|79.87|82.47|79.87|0
1641886150000|2022-01-11 07:29:10|82.52|79.92|82.47|79.87|82.52|79.92|82.47|79.87|0
1641886160000|2022-01-11 07:29:20|82.57|79.97|82.72|80.12|82.72|80.12|82.57|79.97|0
1641886170000|2022-01-11 07:29:30|82.77|80.17|82.57|79.97|82.77|80.17|82.57|79.97|0
1641886180000|2022-01-11 07:29:40|82.52|79.92|82.62|80.02|82.62|80.02|82.52|79.92|0
1641886190000|2022-01-11 07:29:50|82.67|80.07|82.47|79.87|82.67|80.07|82.47|79.87|0
1641886200000|2022-01-11 07:30:00|82.62|80.02|82.62|80.02|82.62|80.02|82.57|79.97|0
1641886210000|2022-01-11 07:30:10|82.57|79.97|82.57|79.97|82.67|80.07|82.57|79.97|0
1641886220000|2022-01-11 07:30:20|82.52|79.92|82.52|79.92|82.52|79.92|82.52|79.92|0
1641886230000|2022-01-11 07:30:30|82.47|79.87|82.22|79.62|82.47|79.87|82.22|79.62|0
1641886240000|2022-01-11 07:30:40|82.17|79.57|82.17|79.57|82.17|79.57|82.17|79.57|0
1641886260000|2022-01-11 07:31:00|82.07|79.47|82.07|79.47|82.12|79.52|82.07|79.47|0
1641886280000|2022-01-11 07:31:20|82.17|79.57|82.12|79.52|82.17|79.57|82.12|79.52|0
1641886290000|2022-01-11 07:31:30|82.07|79.47|82.07|79.47|82.07|79.47|82.07|79.47|0
1641886300000|2022-01-11 07:31:40|82.02|79.42|81.97|79.37|82.02|79.42|81.97|79.37|0
1641886310000|2022-01-11 07:31:50|82.02|79.42|82.07|79.47|82.07|79.47|82.02|79.42|0
1641886320000|2022-01-11 07:32:00|81.97|79.37|82.07|79.47|82.07|79.47|81.97|79.37|0
1641886330000|2022-01-11 07:32:10|81.97|79.37|81.87|79.27|82.07|79.47|81.87|79.27|0
1641886340000|2022-01-11 07:32:20|81.97|79.37|81.92|79.32|81.97|79.37|81.92|79.32|0
1641886350000|2022-01-11 07:32:30|81.97|79.37|82.07|79.47|82.07|79.47|81.97|79.37|0
1641886360000|2022-01-11 07:32:40|82.02|79.42|82.17|79.57|82.17|79.57|82.02|79.42|0
1641886380000|2022-01-11 07:33:00|82.22|79.62|82.37|79.77|82.37|79.77|82.17|79.57|0
1641886390000|2022-01-11 07:33:10|82.42|79.82|82.57|79.97|82.57|79.97|82.42|79.82|0
1641886400000|2022-01-11 07:33:20|82.47|79.87|82.47|79.87|82.57|79.97|82.47|79.87|0
1641886410000|2022-01-11 07:33:30|82.37|79.77|82.47|79.87|82.47|79.87|82.37|79.77|0
1641886420000|2022-01-11 07:33:40|82.52|79.92|82.52|79.92|82.52|79.92|82.52|79.92|0
1641886430000|2022-01-11 07:33:50|82.47|79.87|82.52|79.92|82.52|79.92|82.47|79.87|0
1641886440000|2022-01-11 07:34:00|82.57|79.97|82.47|79.87|82.57|79.97|82.47|79.87|0
1641886450000|2022-01-11 07:34:10|82.52|79.92|82.57|79.97|82.57|79.97|82.52|79.92|0
1641886460000|2022-01-11 07:34:20|82.67|80.07|82.67|80.07|82.67|80.07|82.67|80.07|0
1641886470000|2022-01-11 07:34:30|82.72|80.12|82.77|80.17|82.77|80.17|82.72|80.12|0
1641886490000|2022-01-11 07:34:50|82.67|80.07|82.67|80.07|82.67|80.07|82.67|80.07|0
1641886500000|2022-01-11 07:35:00|82.57|79.97|82.57|79.97|82.57|79.97|82.57|79.97|0
1641886510000|2022-01-11 07:35:10|82.47|79.87|82.47|79.87|82.47|79.87|82.47|79.87|0
1641886520000|2022-01-11 07:35:20|82.37|79.77|82.32|79.72|82.37|79.77|82.27|79.67|0
1641886530000|2022-01-11 07:35:30|82.27|79.67|82.07|79.47|82.27|79.67|82.07|79.47|0
1641886540000|2022-01-11 07:35:40|82.17|79.57|82.17|79.57|82.17|79.57|82.17|79.57|0
1641886550000|2022-01-11 07:35:50|82.22|79.62|82.27|79.67|82.27|79.67|82.17|79.57|0
1641886570000|2022-01-11 07:36:10|82.17|79.57|82.12|79.52|82.17|79.57|82.12|79.52|0
1641886580000|2022-01-11 07:36:20|82.07|79.47|81.97|79.37|82.07|79.47|81.97|79.37|0
1641886590000|2022-01-11 07:36:30|81.87|79.27|81.92|79.32|81.92|79.32|81.87|79.27|0
1641886600000|2022-01-11 07:36:40|81.87|79.27|81.92|79.32|81.92|79.32|81.77|79.17|0
1641886610000|2022-01-11 07:36:50|81.97|79.37|81.97|79.37|81.97|79.37|81.97|79.37|0
1641886620000|2022-01-11 07:37:00|82.07|79.47|82.07|79.47|82.07|79.47|82.07|79.47|0
1641886630000|2022-01-11 07:37:10|82.02|79.42|81.97|79.37|82.02|79.42|81.97|79.37|0
1641886640000|2022-01-11 07:37:20|81.92|79.32|81.87|79.27|81.92|79.32|81.87|79.27|0
1641886650000|2022-01-11 07:37:30|81.97|79.37|82.07|79.47|82.07|79.47|81.92|79.32|0
1641886660000|2022-01-11 07:37:40|81.97|79.37|81.87|79.27|81.97|79.37|81.87|79.27|0
1641886670000|2022-01-11 07:37:50|81.77|79.17|81.77|79.17|81.77|79.17|81.77|79.17|0
1641886680000|2022-01-11 07:38:00|81.87|79.27|81.77|79.17|81.87|79.27|81.77|79.17|0
1641886690000|2022-01-11 07:38:10|81.72|79.12|81.67|79.07|81.72|79.12|81.67|79.07|0
1641886700000|2022-01-11 07:38:20|81.72|79.12|81.67|79.07|81.72|79.12|81.67|79.07|0
1641886710000|2022-01-11 07:38:30|81.72|79.12|81.67|79.07|81.72|79.12|81.67|79.07|0
1641886720000|2022-01-11 07:38:40|81.57|78.97|81.67|79.07|81.67|79.07|81.57|78.97|0
1641886730000|2022-01-11 07:38:50|81.77|79.17|81.87|79.27|81.87|79.27|81.77|79.17|0
1641886740000|2022-01-11 07:39:00|81.97|79.37|81.97|79.37|81.97|79.37|81.97|79.37|0
1641886750000|2022-01-11 07:39:10|82.02|79.42|81.97|79.37|82.02|79.42|81.97|79.37|0
1641886760000|2022-01-11 07:39:20|82.07|79.47|81.87|79.27|82.07|79.47|81.87|79.27|0
1641886770000|2022-01-11 07:39:30|81.82|79.22|81.77|79.17|81.82|79.22|81.77|79.17|0
1641886780000|2022-01-11 07:39:40|81.82|79.22|81.82|79.22|81.87|79.27|81.77|79.17|0
1641886790000|2022-01-11 07:39:50|81.87|79.27|81.77|79.17|81.87|79.27|81.77|79.17|0
1641886800000|2022-01-11 07:40:00|81.72|79.12|81.97|79.37|81.97|79.37|81.72|79.12|0
1641886810000|2022-01-11 07:40:10|82.02|79.42|82.07|79.47|82.07|79.47|82.02|79.42|0
1641886820000|2022-01-11 07:40:20|82.12|79.52|82.17|79.57|82.17|79.57|82.12|79.52|0
1641886840000|2022-01-11 07:40:40|82.27|79.67|82.27|79.67|82.27|79.67|82.27|79.67|0
1641886850000|2022-01-11 07:40:50|82.17|79.57|82.07|79.47|82.17|79.57|82.07|79.47|0
1641886860000|2022-01-11 07:41:00|81.97|79.37|81.97|79.37|81.97|79.37|81.87|79.27|0
1641886870000|2022-01-11 07:41:10|81.87|79.27|81.87|79.27|81.97|79.37|81.87|79.27|0
1641886880000|2022-01-11 07:41:20|81.92|79.32|81.92|79.32|81.97|79.37|81.92|79.32|0
1641886890000|2022-01-11 07:41:30|81.97|79.37|81.97|79.37|81.97|79.37|81.97|79.37|0
1641886900000|2022-01-11 07:41:40|81.87|79.27|81.87|79.27|81.87|79.27|81.87|79.27|0
1641886910000|2022-01-11 07:41:50|81.92|79.32|81.77|79.17|81.92|79.32|81.77|79.17|0
1641886920000|2022-01-11 07:42:00|81.87|79.27|81.87|79.27|81.92|79.32|81.87|79.27|0
1641886930000|2022-01-11 07:42:10|81.97|79.37|81.92|79.32|81.97|79.37|81.87|79.27|0
1641886940000|2022-01-11 07:42:20|81.97|79.37|81.97|79.37|81.97|79.37|81.97|79.37|0
1641886950000|2022-01-11 07:42:30|82.07|79.47|82.07|79.47|82.07|79.47|82.07|79.47|0
1641886960000|2022-01-11 07:42:40|81.97|79.37|81.87|79.27|81.97|79.37|81.82|79.22|0
1641886970000|2022-01-11 07:42:50|81.82|79.22|81.97|79.37|81.97|79.37|81.82|79.22|0
1641886980000|2022-01-11 07:43:00|81.87|79.27|81.97|79.37|81.97|79.37|81.87|79.27|0
1641886990000|2022-01-11 07:43:10|82.07|79.47|81.92|79.32|82.07|79.47|81.92|79.32|0
1641887000000|2022-01-11 07:43:20|81.77|79.17|81.87|79.27|81.87|79.27|81.77|79.17|0
1641887010000|2022-01-11 07:43:30|81.92|79.32|81.77|79.17|81.92|79.32|81.77|79.17|0
1641887020000|2022-01-11 07:43:40|81.87|79.27|81.87|79.27|81.87|79.27|81.82|79.22|0
1641887030000|2022-01-11 07:43:50|81.77|79.17|81.77|79.17|81.77|79.17|81.77|79.17|0
1641887040000|2022-01-11 07:44:00|81.87|79.27|81.77|79.17|81.87|79.27|81.77|79.17|0
1641887050000|2022-01-11 07:44:10|81.82|79.22|81.97|79.37|81.97|79.37|81.82|79.22|0
1641887060000|2022-01-11 07:44:20|81.87|79.27|81.92|79.32|81.97|79.37|81.87|79.27|0
1641887070000|2022-01-11 07:44:30|81.97|79.37|82.07|79.47|82.07|79.47|81.97|79.37|0
1641887080000|2022-01-11 07:44:40|82.17|79.57|82.27|79.67|82.27|79.67|82.17|79.57|0
1641887090000|2022-01-11 07:44:50|82.17|79.57|81.97|79.37|82.17|79.57|81.97|79.37|0
1641887100000|2022-01-11 07:45:00|82.07|79.47|82.07|79.47|82.07|79.47|81.97|79.37|0
1641887110000|2022-01-11 07:45:10|82.21|79.61|82.31|79.71|82.31|79.71|82.21|79.61|0
1641887120000|2022-01-11 07:45:20|82.26|79.66|81.97|79.37|82.26|79.66|81.97|79.37|0
1641887130000|2022-01-11 07:45:30|81.91|79.31|81.91|79.31|81.97|79.37|81.91|79.31|0
1641887140000|2022-01-11 07:45:40|81.97|79.37|81.87|79.27|81.97|79.37|81.87|79.27|0
1641887150000|2022-01-11 07:45:50|81.67|79.07|81.77|79.17|81.77|79.17|81.67|79.07|0
1641887160000|2022-01-11 07:46:00|81.67|79.07|81.52|78.92|81.67|79.07|81.52|78.92|0
1641887170000|2022-01-11 07:46:10|81.57|78.97|81.47|78.87|81.57|78.97|81.47|78.87|0
1641887180000|2022-01-11 07:46:20|81.57|78.97|81.52|78.92|81.57|78.97|81.52|78.92|0
1641887190000|2022-01-11 07:46:30|81.57|78.97|81.67|79.07|81.67|79.07|81.57|78.97|0
1641887200000|2022-01-11 07:46:40|81.57|78.97|81.62|79.02|81.67|79.07|81.57|78.97|0
1641887210000|2022-01-11 07:46:50|81.67|79.07|81.67|79.07|81.67|79.07|81.67|79.07|0
1641887220000|2022-01-11 07:47:00|81.77|79.17|81.77|79.17|81.77|79.17|81.71|79.11|0
1641887230000|2022-01-11 07:47:10|81.71|79.11|81.67|79.07|81.77|79.17|81.67|79.07|0
1641887240000|2022-01-11 07:47:20|81.71|79.11|82.06|79.46|82.06|79.46|81.71|79.11|0
1641887250000|2022-01-11 07:47:30|81.96|79.36|82.06|79.46|82.06|79.46|81.96|79.36|0
1641887260000|2022-01-11 07:47:40|82.16|79.56|82.16|79.56|82.16|79.56|82.06|79.46|0
1641887270000|2022-01-11 07:47:50|82.26|79.66|82.36|79.76|82.36|79.76|82.26|79.66|0
1641887280000|2022-01-11 07:48:00|82.46|79.86|82.66|80.06|82.66|80.06|82.36|79.76|0
1641887290000|2022-01-11 07:48:10|82.51|79.91|82.56|79.96|82.56|79.96|82.46|79.86|0
1641887300000|2022-01-11 07:48:20|82.46|79.86|82.66|80.06|82.66|80.06|82.46|79.86|0
1641887310000|2022-01-11 07:48:30|82.76|80.16|82.76|80.16|82.86|80.26|82.76|80.16|0
1641887320000|2022-01-11 07:48:40|82.86|80.26|82.81|80.21|82.86|80.26|82.76|80.16|0
1641887330000|2022-01-11 07:48:50|82.86|80.26|82.76|80.16|82.86|80.26|82.76|80.16|0
1641887340000|2022-01-11 07:49:00|82.66|80.06|82.66|80.06|82.76|80.16|82.66|80.06|0
1641887350000|2022-01-11 07:49:10|82.46|79.86|82.76|80.16|82.76|80.16|82.46|79.86|0
1641887360000|2022-01-11 07:49:20|82.66|80.06|82.81|80.21|82.81|80.21|82.66|80.06|0
1641887370000|2022-01-11 07:49:30|82.76|80.16|82.76|80.16|82.86|80.26|82.76|80.16|0
1641887380000|2022-01-11 07:49:40|82.66|80.06|82.66|80.06|82.66|80.06|82.66|80.06|0
1641887390000|2022-01-11 07:49:50|82.61|80.01|82.46|79.86|82.61|80.01|82.46|79.86|0
1641887400000|2022-01-11 07:50:00|82.56|79.96|82.66|80.06|82.66|80.06|82.56|79.96|0
1641887410000|2022-01-11 07:50:10|82.61|80.01|82.66|80.06|82.66|80.06|82.56|79.96|0
1641887420000|2022-01-11 07:50:20|82.46|79.86|82.46|79.86|82.46|79.86|82.46|79.86|0
1641887430000|2022-01-11 07:50:30|82.36|79.76|82.36|79.76|82.36|79.76|82.36|79.76|0
1641887440000|2022-01-11 07:50:40|82.31|79.71|82.41|79.81|82.41|79.81|82.31|79.71|0
1641887450000|2022-01-11 07:50:50|82.36|79.76|82.36|79.76|82.36|79.76|82.36|79.76|0
1641887460000|2022-01-11 07:51:00|82.46|79.86|82.26|79.66|82.46|79.86|82.26|79.66|0
1641887480000|2022-01-11 07:51:20|82.16|79.56|82.26|79.66|82.26|79.66|82.16|79.56|0
1641887490000|2022-01-11 07:51:30|82.16|79.56|82.31|79.71|82.36|79.76|82.16|79.56|0
1641887500000|2022-01-11 07:51:40|82.26|79.66|82.26|79.66|82.26|79.66|82.21|79.61|0
1641887510000|2022-01-11 07:51:50|82.16|79.56|82.46|79.86|82.46|79.86|82.16|79.56|0
1641887520000|2022-01-11 07:52:00|82.56|79.96|82.51|79.91|82.56|79.96|82.46|79.86|0
1641887530000|2022-01-11 07:52:10|82.56|79.96|82.71|80.11|82.71|80.11|82.56|79.96|0
1641887540000|2022-01-11 07:52:20|82.76|80.16|82.66|80.06|82.76|80.16|82.66|80.06|0
1641887550000|2022-01-11 07:52:30|82.56|79.96|82.66|80.06|82.66|80.06|82.56|79.96|0
1641887560000|2022-01-11 07:52:40|82.76|80.16|82.66|80.06|82.81|80.21|82.66|80.06|0
1641887570000|2022-01-11 07:52:50|82.56|79.96|82.56|79.96|82.56|79.96|82.56|79.96|0
1641887580000|2022-01-11 07:53:00|82.66|80.06|82.56|79.96|82.66|80.06|82.56|79.96|0
1641887590000|2022-01-11 07:53:10|82.46|79.86|82.56|79.96|82.56|79.96|82.46|79.86|0
1641887600000|2022-01-11 07:53:20|82.61|80.01|82.66|80.06|82.66|80.06|82.56|79.96|0
1641887610000|2022-01-11 07:53:30|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1641887620000|2022-01-11 07:53:40|82.86|80.26|82.76|80.16|82.86|80.26|82.76|80.16|0
1641887630000|2022-01-11 07:53:50|82.66|80.06|82.76|80.16|82.76|80.16|82.66|80.06|0
1641887640000|2022-01-11 07:54:00|82.66|80.06|82.76|80.16|82.76|80.16|82.66|80.06|0
1641887650000|2022-01-11 07:54:10|82.66|80.06|82.56|79.96|82.66|80.06|82.46|79.86|0
1641887660000|2022-01-11 07:54:20|82.66|80.06|82.86|80.26|82.86|80.26|82.66|80.06|0
1641887670000|2022-01-11 07:54:30|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1641887680000|2022-01-11 07:54:40|82.86|80.26|82.86|80.26|82.86|80.26|82.86|80.26|0
1641887690000|2022-01-11 07:54:50|82.96|80.36|82.76|80.16|82.96|80.36|82.71|80.11|0
1641887700000|2022-01-11 07:55:00|82.66|80.06|82.46|79.86|82.66|80.06|82.46|79.86|0
1641887710000|2022-01-11 07:55:10|82.56|79.96|82.66|80.06|82.66|80.06|82.56|79.96|0
1641887720000|2022-01-11 07:55:20|82.56|79.96|82.56|79.96|82.56|79.96|82.56|79.96|0
1641887730000|2022-01-11 07:55:30|82.61|80.01|82.66|80.06|82.71|80.11|82.61|80.01|0
1641887740000|2022-01-11 07:55:40|82.71|80.11|82.76|80.16|82.76|80.16|82.71|80.11|0
1641887750000|2022-01-11 07:55:50|82.86|80.26|82.86|80.26|82.86|80.26|82.81|80.21|0
1641887760000|2022-01-11 07:56:00|82.76|80.16|82.76|80.16|82.81|80.21|82.76|80.16|0
1641887770000|2022-01-11 07:56:10|82.81|80.21|82.81|80.21|82.81|80.21|82.81|80.21|0
1641887780000|2022-01-11 07:56:20|82.86|80.26|82.86|80.26|82.86|80.26|82.81|80.21|0
1641887790000|2022-01-11 07:56:30|82.91|80.31|82.86|80.26|82.91|80.31|82.86|80.26|0
1641887800000|2022-01-11 07:56:40|83.06|80.46|83.06|80.46|83.06|80.46|83.06|80.46|0
1641887810000|2022-01-11 07:56:50|82.96|80.36|82.96|80.36|82.96|80.36|82.96|80.36|0
1641887820000|2022-01-11 07:57:00|82.86|80.26|82.96|80.36|82.96|80.36|82.86|80.26|0
1641887830000|2022-01-11 07:57:10|82.86|80.26|82.86|80.26|82.96|80.36|82.86|80.26|0
1641887840000|2022-01-11 07:57:20|82.81|80.21|82.96|80.36|82.96|80.36|82.76|80.16|0
1641887850000|2022-01-11 07:57:30|83.01|80.41|83.11|80.51|83.11|80.51|83.01|80.41|0
1641887860000|2022-01-11 07:57:40|83.16|80.56|83.11|80.51|83.16|80.56|83.11|80.51|0
1641887870000|2022-01-11 07:57:50|83.06|80.46|83.06|80.46|83.06|80.46|83.06|80.46|0
1641887880000|2022-01-11 07:58:00|83.01|80.41|82.9|80.3|83.01|80.41|82.9|80.3|0
1641887890000|2022-01-11 07:58:10|82.96|80.36|82.9|80.3|82.96|80.36|82.86|80.26|0
1641887900000|2022-01-11 07:58:20|82.86|80.26|82.96|80.36|82.96|80.36|82.86|80.26|0
1641887910000|2022-01-11 07:58:30|82.86|80.26|82.76|80.16|82.86|80.26|82.76|80.16|0
1641887920000|2022-01-11 07:58:40|82.66|80.06|82.76|80.16|82.76|80.16|82.66|80.06|0
1641887930000|2022-01-11 07:58:50|82.86|80.26|82.76|80.16|82.86|80.26|82.76|80.16|0
1641887940000|2022-01-11 07:59:00|82.86|80.26|82.7|80.1|82.86|80.26|82.7|80.1|0
1641887950000|2022-01-11 07:59:10|82.66|80.06|82.66|80.06|82.66|80.06|82.6|80|0
1641887960000|2022-01-11 07:59:20|82.76|80.16|82.86|80.26|82.86|80.26|82.76|80.16|0
1641887970000|2022-01-11 07:59:30|82.96|80.36|83.1|80.5|83.1|80.5|82.96|80.36|0
1641887980000|2022-01-11 07:59:40|83.06|80.46|82.96|80.36|83.06|80.46|82.96|80.36|0
1641887990000|2022-01-11 07:59:50|82.76|80.16|82.86|80.26|82.86|80.26|82.76|80.16|0
1641888000000|2022-01-11 08:00:00|83.06|80.46|83.06|80.46|83.16|80.56|83.06|80.46|0
1641888010000|2022-01-11 08:00:10|83.16|80.56|83.2|80.6|83.2|80.6|83|80.4|0
1641888020000|2022-01-11 08:00:20|82.96|80.36|82.96|80.36|82.96|80.36|82.76|80.16|0
1641888030000|2022-01-11 08:00:30|82.8|80.2|83.06|80.46|83.06|80.46|82.66|80.06|0
1641888040000|2022-01-11 08:00:40|83.26|80.66|83.16|80.56|83.46|80.86|83.16|80.56|0
1641888050000|2022-01-11 08:00:50|83.36|80.76|83.56|80.96|83.66|81.06|83.36|80.76|0
1641888060000|2022-01-11 08:01:00|83.46|80.86|83.56|80.96|83.56|80.96|83.36|80.76|0
1641888070000|2022-01-11 08:01:10|83.71|81.11|83.66|81.06|83.86|81.26|83.66|81.06|0
1641888080000|2022-01-11 08:01:20|83.46|80.86|83.71|81.11|83.71|81.11|83.46|80.86|0
1641888090000|2022-01-11 08:01:30|83.76|81.16|83.66|81.06|83.86|81.26|83.66|81.06|0
1641888100000|2022-01-11 08:01:40|83.56|80.96|83.46|80.86|83.56|80.96|83.46|80.86|0
1641888110000|2022-01-11 08:01:50|83.26|80.66|83.36|80.76|83.56|80.96|83.26|80.66|0
1641888120000|2022-01-11 08:02:00|83.26|80.66|83.26|80.66|83.36|80.76|83.26|80.66|0
1641888130000|2022-01-11 08:02:10|83.36|80.76|83.26|80.66|83.36|80.76|83.26|80.66|0
1641888140000|2022-01-11 08:02:20|83.46|80.86|83.56|80.96|83.66|81.06|83.46|80.86|0
1641888150000|2022-01-11 08:02:30|83.46|80.86|83.76|81.16|83.76|81.16|83.46|80.86|0
1641888160000|2022-01-11 08:02:40|83.96|81.36|83.66|81.06|83.96|81.36|83.66|81.06|0
1641888170000|2022-01-11 08:02:50|83.56|80.96|83.56|80.96|83.56|80.96|83.36|80.76|0
1641888180000|2022-01-11 08:03:00|83.5|80.9|83.66|81.06|83.66|81.06|83.5|80.9|0
1641888190000|2022-01-11 08:03:10|83.76|81.16|83.76|81.16|83.76|81.16|83.76|81.16|0
1641888200000|2022-01-11 08:03:20|83.66|81.06|83.46|80.86|83.76|81.16|83.46|80.86|0
1641888210000|2022-01-11 08:03:30|83.36|80.76|83.25|80.65|83.36|80.76|83.25|80.65|0
1641888220000|2022-01-11 08:03:40|83.4|80.8|83.56|80.96|83.56|80.96|83.4|80.8|0
1641888230000|2022-01-11 08:03:50|83.46|80.86|83.46|80.86|83.46|80.86|83.36|80.76|0
1641888240000|2022-01-11 08:04:00|83.36|80.76|83.46|80.86|83.56|80.96|83.36|80.76|0
1641888250000|2022-01-11 08:04:10|83.35|80.75|83.46|80.86|83.46|80.86|83.35|80.75|0
1641888260000|2022-01-11 08:04:20|83.35|80.75|83.4|80.8|83.4|80.8|83.35|80.75|0
1641888270000|2022-01-11 08:04:30|83.3|80.7|83.76|81.16|83.76|81.16|83.3|80.7|0
1641888280000|2022-01-11 08:04:40|83.86|81.26|83.81|81.21|83.86|81.26|83.81|81.21|0
1641888290000|2022-01-11 08:04:50|83.76|81.16|83.96|81.36|83.96|81.36|83.76|81.16|0
1641888300000|2022-01-11 08:05:00|83.61|81.61|83.36|81.36|83.66|81.66|83.36|81.36|0
1641888310000|2022-01-11 08:05:10|83.56|81.56|83.76|81.76|83.76|81.76|83.56|81.56|0
1641888320000|2022-01-11 08:05:20|83.66|81.66|83.96|81.96|83.96|81.96|83.66|81.66|0
1641888330000|2022-01-11 08:05:30|84.06|82.06|84.67|82.67|84.67|82.67|84.06|82.06|0
1641888340000|2022-01-11 08:05:40|84.88|82.88|84.98|82.98|84.98|82.98|84.78|82.78|0
1641888350000|2022-01-11 08:05:50|85.08|83.08|85.08|83.08|85.08|83.08|84.98|82.98|0
1641888360000|2022-01-11 08:06:00|84.98|82.98|84.88|82.88|84.98|82.98|84.88|82.88|0
1641888370000|2022-01-11 08:06:10|84.98|82.98|84.82|82.82|84.98|82.98|84.82|82.82|0
1641888380000|2022-01-11 08:06:20|84.47|82.47|84.27|82.27|84.47|82.47|84.27|82.27|0
1641888390000|2022-01-11 08:06:30|84.06|82.06|84.06|82.06|84.27|82.27|84.06|82.06|0
1641888400000|2022-01-11 08:06:40|83.96|81.96|84.16|82.16|84.16|82.16|83.96|81.96|0
1641888410000|2022-01-11 08:06:50|84.06|82.06|83.96|81.96|84.16|82.16|83.96|81.96|0
1641888420000|2022-01-11 08:07:00|84.06|82.06|83.91|81.91|84.06|82.06|83.91|81.91|0
1641888430000|2022-01-11 08:07:10|83.96|81.96|83.86|81.86|83.96|81.96|83.86|81.86|0
1641888440000|2022-01-11 08:07:20|83.96|81.96|83.86|81.86|84.06|82.06|83.86|81.86|0
1641888450000|2022-01-11 08:07:30|83.76|81.76|83.56|81.56|83.86|81.86|83.56|81.56|0
1641888460000|2022-01-11 08:07:40|83.4|81.4|83.35|81.35|83.4|81.4|83.25|81.25|0
1641888470000|2022-01-11 08:07:50|83.25|81.25|83.15|81.15|83.35|81.35|83.15|81.15|0
1641888480000|2022-01-11 08:08:00|83.1|81.1|83.1|81.1|83.35|81.35|83.1|81.1|0
1641888490000|2022-01-11 08:08:10|83.05|81.05|82.95|80.95|83.05|81.05|82.95|80.95|0
1641888500000|2022-01-11 08:08:20|82.8|80.8|82.95|80.95|82.95|80.95|82.8|80.8|0
1641888510000|2022-01-11 08:08:30|82.9|80.9|82.65|80.65|82.9|80.9|82.65|80.65|0
1641888520000|2022-01-11 08:08:40|82.7|80.7|82.35|80.35|82.7|80.7|82.35|80.35|0
1641888530000|2022-01-11 08:08:50|82.45|80.45|82.45|80.45|82.45|80.45|82.35|80.35|0
1641888540000|2022-01-11 08:09:00|82.35|80.35|82.65|80.65|82.75|80.75|82.35|80.35|0
1641888550000|2022-01-11 08:09:10|82.7|80.7|82.6|80.6|82.7|80.7|82.6|80.6|0
1641888560000|2022-01-11 08:09:20|82.3|80.3|82.3|80.3|82.45|80.45|82.3|80.3|0
1641888570000|2022-01-11 08:09:30|82.35|80.35|82.05|80.05|82.35|80.35|82.05|80.05|0
1641888580000|2022-01-11 08:09:40|81.95|79.95|81.95|79.95|82.05|80.05|81.85|79.85|0
1641888590000|2022-01-11 08:09:50|82.05|80.05|81.95|79.95|82.05|80.05|81.95|79.95|0
1641888600000|2022-01-11 08:10:00|82.15|80.15|81.95|79.95|82.15|80.15|81.95|79.95|0
1641888610000|2022-01-11 08:10:10|81.85|79.85|81.16|79.16|81.85|79.85|81.16|79.16|0
1641888620000|2022-01-11 08:10:20|81.2|79.2|81.06|79.06|81.25|79.25|81.06|79.06|0
1641888630000|2022-01-11 08:10:30|81.16|79.16|81.15|79.15|81.25|79.25|81.15|79.15|0
1641888640000|2022-01-11 08:10:40|81.35|79.35|81.55|79.55|81.65|79.65|81.35|79.35|0
1641888650000|2022-01-11 08:10:50|81.45|79.45|81.55|79.55|81.55|79.55|81.45|79.45|0
1641888660000|2022-01-11 08:11:00|81.7|79.7|81.55|79.55|81.75|79.75|81.55|79.55|0
1641888670000|2022-01-11 08:11:10|81.6|79.6|82.05|80.05|82.05|80.05|81.6|79.6|0
1641888680000|2022-01-11 08:11:20|82|80|82.05|80.05|82.1|80.1|81.95|79.95|0
1641888690000|2022-01-11 08:11:30|81.95|79.95|81.35|79.35|82|80|81.35|79.35|0
1641888700000|2022-01-11 08:11:40|81.25|79.25|81.06|79.06|81.25|79.25|81.06|79.06|0
1641888710000|2022-01-11 08:11:50|81|79|80.86|78.86|81.06|79.06|80.86|78.86|0
1641888720000|2022-01-11 08:12:00|80.81|78.81|80.76|78.76|80.86|78.86|80.76|78.76|0
1641888730000|2022-01-11 08:12:10|80.96|78.96|81.25|79.25|81.35|79.35|80.96|78.96|0
1641888740000|2022-01-11 08:12:20|81.15|79.15|81.25|79.25|81.25|79.25|81.1|79.1|0
1641888750000|2022-01-11 08:12:30|81.15|79.15|81.15|79.15|81.2|79.2|81.15|79.15|0
1641888760000|2022-01-11 08:12:40|81.25|79.25|81.15|79.15|81.35|79.35|81.15|79.15|0
1641888770000|2022-01-11 08:12:50|81.3|79.3|81.5|79.5|81.5|79.5|81.3|79.3|0
1641888780000|2022-01-11 08:13:00|81.4|79.4|81.45|79.45|81.45|79.45|81.1|79.1|0
1641888790000|2022-01-11 08:13:10|81.25|79.25|81.35|79.35|81.45|79.45|81.25|79.25|0
1641888800000|2022-01-11 08:13:20|81.4|79.4|81.35|79.35|81.5|79.5|81.35|79.35|0
1641888810000|2022-01-11 08:13:30|81.4|79.4|81.65|79.65|81.65|79.65|81.35|79.35|0
1641888820000|2022-01-11 08:13:40|81.75|79.75|81.85|79.85|81.85|79.85|81.65|79.65|0
1641888830000|2022-01-11 08:13:50|81.95|79.95|81.75|79.75|81.95|79.95|81.75|79.75|0
1641888840000|2022-01-11 08:14:00|81.85|79.85|82.15|80.15|82.15|80.15|81.85|79.85|0
1641888850000|2022-01-11 08:14:10|82.05|80.05|81.85|79.85|82.05|80.05|81.8|79.8|0
1641888860000|2022-01-11 08:14:20|81.8|79.8|81.85|79.85|81.85|79.85|81.8|79.8|0
1641888870000|2022-01-11 08:14:30|81.75|79.75|81.45|79.45|81.75|79.75|81.35|79.35|0
1641888880000|2022-01-11 08:14:40|81.3|79.3|81.3|79.3|81.35|79.35|81.25|79.25|0
1641888890000|2022-01-11 08:14:50|81.35|79.35|81.35|79.35|81.35|79.35|81.35|79.35|0
1641888900000|2022-01-11 08:15:00|81.45|79.45|81.55|79.55|81.55|79.55|81.35|79.35|0
1641888910000|2022-01-11 08:15:10|81.45|79.45|81.25|79.25|81.45|79.45|81.25|79.25|0
1641888920000|2022-01-11 08:15:20|81.05|79.05|81.15|79.15|81.15|79.15|80.95|78.95|0
1641888930000|2022-01-11 08:15:30|81.45|79.45|81.45|79.45|81.55|79.55|81.35|79.35|0
1641888940000|2022-01-11 08:15:40|81.5|79.5|81.65|79.65|81.65|79.65|81.45|79.45|0
1641888950000|2022-01-11 08:15:50|81.8|79.8|81.4|79.4|81.8|79.8|81.4|79.4|0
1641888960000|2022-01-11 08:16:00|81.35|79.35|81.25|79.25|81.35|79.35|81.15|79.15|0
1641888970000|2022-01-11 08:16:10|81.15|79.15|81.25|79.25|81.35|79.35|81.15|79.15|0
1641888980000|2022-01-11 08:16:20|81.35|79.35|81.55|79.55|81.55|79.55|81.35|79.35|0
1641888990000|2022-01-11 08:16:30|81.45|79.45|81.45|79.45|81.6|79.6|81.45|79.45|0
1641889000000|2022-01-11 08:16:40|81.35|79.35|81.55|79.55|81.55|79.55|81.35|79.35|0
1641889010000|2022-01-11 08:16:50|81.5|79.5|81.4|79.4|81.55|79.55|81.4|79.4|0
1641889020000|2022-01-11 08:17:00|81.35|79.35|81.2|79.2|81.35|79.35|81.15|79.15|0
1641889030000|2022-01-11 08:17:10|81.15|79.15|81.35|79.35|81.35|79.35|81.15|79.15|0
1641889040000|2022-01-11 08:17:20|81.45|79.45|81.2|79.2|81.45|79.45|81.2|79.2|0
1641889050000|2022-01-11 08:17:30|80.95|78.95|80.85|78.85|80.95|78.95|80.85|78.85|0
1641889060000|2022-01-11 08:17:40|81.05|79.05|81.05|79.05|81.05|79.05|80.95|78.95|0
1641889070000|2022-01-11 08:17:50|80.8|78.8|80.56|78.56|80.8|78.8|80.56|78.56|0
1641889080000|2022-01-11 08:18:00|80.76|78.76|80.85|78.85|80.85|78.85|80.76|78.76|0
1641889090000|2022-01-11 08:18:10|81.25|79.25|81.25|79.25|81.25|79.25|81.15|79.15|0
1641889100000|2022-01-11 08:18:20|81.05|79.05|81.1|79.1|81.15|79.15|81.05|79.05|0
1641889110000|2022-01-11 08:18:30|81.15|79.15|81.35|79.35|81.35|79.35|81.15|79.15|0
1641889120000|2022-01-11 08:18:40|81.45|79.45|81.35|79.35|81.45|79.45|81.35|79.35|0
1641889130000|2022-01-11 08:18:50|81.55|79.55|81.45|79.45|81.55|79.55|81.45|79.45|0
1641889140000|2022-01-11 08:19:00|81.05|79.05|81.4|79.4|81.4|79.4|81.05|79.05|0
1641889150000|2022-01-11 08:19:10|81.55|79.55|81.15|79.15|81.55|79.55|81.15|79.15|0
1641889160000|2022-01-11 08:19:20|81.25|79.25|81.25|79.25|81.25|79.25|81.25|79.25|0
1641889170000|2022-01-11 08:19:30|81.2|79.2|81.05|79.05|81.2|79.2|81.05|79.05|0
1641889180000|2022-01-11 08:19:40|80.85|78.85|80.75|78.75|80.85|78.85|80.75|78.75|0
1641889190000|2022-01-11 08:19:50|80.85|78.85|81.05|79.05|81.05|79.05|80.85|78.85|0
1641889200000|2022-01-11 08:20:00|81.15|79.15|81.45|79.45|81.45|79.45|81.1|79.1|0
1641889210000|2022-01-11 08:20:10|81.4|79.4|81.45|79.45|81.45|79.45|81.4|79.4|0
1641889220000|2022-01-11 08:20:20|81.4|79.4|81.55|79.55|81.55|79.55|81.39|79.39|0
1641889230000|2022-01-11 08:20:30|81.49|79.49|81.84|79.84|81.84|79.84|81.49|79.49|0
1641889240000|2022-01-11 08:20:40|81.94|79.94|81.84|79.84|81.94|79.94|81.84|79.84|0
1641889250000|2022-01-11 08:20:50|81.94|79.94|82.14|80.14|82.14|80.14|81.84|79.84|0
1641889260000|2022-01-11 08:21:00|82.24|80.24|82.44|80.44|82.44|80.44|82.24|80.24|0
1641889270000|2022-01-11 08:21:10|82.54|80.54|82.64|80.64|82.64|80.64|82.54|80.54|0
1641889280000|2022-01-11 08:21:20|82.74|80.74|82.74|80.74|82.74|80.74|82.74|80.74|0
1641889290000|2022-01-11 08:21:30|82.64|80.64|82.89|80.89|82.89|80.89|82.64|80.64|0
1641889300000|2022-01-11 08:21:40|82.74|80.74|82.54|80.54|82.74|80.74|82.54|80.54|0
1641889310000|2022-01-11 08:21:50|82.44|80.44|82.44|80.44|82.44|80.44|82.44|80.44|0
1641889320000|2022-01-11 08:22:00|82.29|80.29|82.44|80.44|82.44|80.44|82.29|80.29|0
1641889330000|2022-01-11 08:22:10|82.34|80.34|82.49|80.49|82.49|80.49|82.34|80.34|0
1641889340000|2022-01-11 08:22:20|82.54|80.54|82.69|80.69|82.74|80.74|82.54|80.54|0
1641889350000|2022-01-11 08:22:30|82.79|80.79|82.74|80.74|82.79|80.79|82.74|80.74|0
1641889360000|2022-01-11 08:22:40|82.69|80.69|82.74|80.74|82.74|80.74|82.64|80.64|0
1641889370000|2022-01-11 08:22:50|82.64|80.64|82.44|80.44|82.64|80.64|82.44|80.44|0
1641889380000|2022-01-11 08:23:00|82.34|80.34|82.34|80.34|82.34|80.34|82.34|80.34|0
1641889390000|2022-01-11 08:23:10|82.39|80.39|82.64|80.64|82.64|80.64|82.39|80.39|0
1641889400000|2022-01-11 08:23:20|82.44|80.44|82.54|80.54|82.54|80.54|82.44|80.44|0
1641889410000|2022-01-11 08:23:30|82.64|80.64|82.64|80.64|82.64|80.64|82.54|80.54|0
1641889420000|2022-01-11 08:23:40|82.69|80.69|82.84|80.84|82.84|80.84|82.69|80.69|0
1641889430000|2022-01-11 08:23:50|82.79|80.79|83.14|81.14|83.14|81.14|82.79|80.79|0
1641889440000|2022-01-11 08:24:00|83.09|81.09|82.64|80.64|83.09|81.09|82.64|80.64|0
1641889450000|2022-01-11 08:24:10|82.54|80.54|82.44|80.44|82.64|80.64|82.44|80.44|0
1641889460000|2022-01-11 08:24:20|82.54|80.54|82.49|80.49|82.54|80.54|82.34|80.34|0
1641889470000|2022-01-11 08:24:30|82.44|80.44|82.34|80.34|82.54|80.54|82.14|80.14|0
1641889480000|2022-01-11 08:24:40|82.29|80.29|82.29|80.29|82.34|80.34|82.29|80.29|0
1641889490000|2022-01-11 08:24:50|82.34|80.34|82.24|80.24|82.34|80.34|82.24|80.24|0
1641889500000|2022-01-11 08:25:00|82.14|80.14|82.14|80.14|82.19|80.19|82.14|80.14|0
1641889510000|2022-01-11 08:25:10|81.64|79.64|81.44|79.44|81.64|79.64|81.39|79.39|0
1641889520000|2022-01-11 08:25:20|81.54|79.54|81.54|79.54|81.54|79.54|81.49|79.49|0
1641889530000|2022-01-11 08:25:30|81.44|79.44|81.44|79.44|81.44|79.44|81.44|79.44|0
1641889540000|2022-01-11 08:25:40|81.25|79.25|81.24|79.24|81.25|79.25|81.24|79.24|0
1641889550000|2022-01-11 08:25:50|81.15|79.15|81.05|79.05|81.15|79.15|81.05|79.05|0
1641889560000|2022-01-11 08:26:00|80.85|78.85|80.75|78.75|80.95|78.95|80.75|78.75|0
1641889570000|2022-01-11 08:26:10|80.95|78.95|81.15|79.15|81.15|79.15|80.85|78.85|0
1641889580000|2022-01-11 08:26:20|81.44|79.44|81.24|79.24|81.44|79.44|81.19|79.19|0
1641889590000|2022-01-11 08:26:30|81.34|79.34|81.05|79.05|81.34|79.34|81.05|79.05|0
1641889600000|2022-01-11 08:26:40|80.95|78.95|80.95|78.95|80.95|78.95|80.95|78.95|0
1641889610000|2022-01-11 08:26:50|80.8|78.8|80.7|78.7|80.8|78.8|80.65|78.65|0
1641889620000|2022-01-11 08:27:00|80.65|78.65|80.75|78.75|80.75|78.75|80.65|78.65|0
1641889630000|2022-01-11 08:27:10|80.95|78.95|80.95|78.95|80.95|78.95|80.95|78.95|0
1641889640000|2022-01-11 08:27:20|81.24|79.24|81.24|79.24|81.24|79.24|81.19|79.19|0
1641889650000|2022-01-11 08:27:30|80.99|78.99|80.95|78.95|81.05|79.05|80.95|78.95|0
1641889660000|2022-01-11 08:27:40|80.85|78.85|80.75|78.75|80.95|78.95|80.75|78.75|0
1641889670000|2022-01-11 08:27:50|80.8|78.8|80.95|78.95|80.95|78.95|80.8|78.8|0
1641889680000|2022-01-11 08:28:00|81.05|79.05|81.05|79.05|81.05|79.05|80.95|78.95|0
1641889690000|2022-01-11 08:28:10|81.24|79.24|81.24|79.24|81.24|79.24|81.24|79.24|0
1641889700000|2022-01-11 08:28:20|81.19|79.19|81.24|79.24|81.24|79.24|81.19|79.19|0
1641889710000|2022-01-11 08:28:30|81.09|79.09|81.24|79.24|81.24|79.24|81.09|79.09|0
1641889720000|2022-01-11 08:28:40|81.29|79.29|81.19|79.19|81.29|79.29|81.14|79.14|0
1641889730000|2022-01-11 08:28:50|81.24|79.24|81.14|79.14|81.24|79.24|81.14|79.14|0
1641889740000|2022-01-11 08:29:00|81.05|79.05|80.75|78.75|81.05|79.05|80.75|78.75|0
1641889750000|2022-01-11 08:29:10|80.65|78.65|80.85|78.85|80.85|78.85|80.65|78.65|0
1641889760000|2022-01-11 08:29:20|80.8|78.8|81.04|79.04|81.04|79.04|80.8|78.8|0
1641889770000|2022-01-11 08:29:30|80.99|78.99|80.95|78.95|81.04|79.04|80.95|78.95|0
1641889780000|2022-01-11 08:29:40|81.04|79.04|81.14|79.14|81.14|79.14|81.04|79.04|0
1641889790000|2022-01-11 08:29:50|81.29|79.29|81.24|79.24|81.29|79.29|81.19|79.19|0
1641889800000|2022-01-11 08:30:00|80.75|78.75|80.5|78.5|80.75|78.75|80.5|78.5|0
1641889810000|2022-01-11 08:30:10|80.55|78.55|80.35|78.35|80.55|78.55|80.35|78.35|0
1641889820000|2022-01-11 08:30:20|80.45|78.45|80.26|78.26|80.45|78.45|80.16|78.16|0
1641889830000|2022-01-11 08:30:30|80.06|78.06|80.06|78.06|80.06|78.06|80.06|78.06|0
1641889840000|2022-01-11 08:30:40|79.96|77.96|80.06|78.06|80.06|78.06|79.96|77.96|0
1641889860000|2022-01-11 08:31:00|80.16|78.16|80.11|78.11|80.16|78.16|79.96|77.96|0
1641889870000|2022-01-11 08:31:10|80.35|78.35|80.35|78.35|80.35|78.35|80.16|78.16|0
1641889880000|2022-01-11 08:31:20|80.45|78.45|80.35|78.35|80.45|78.45|80.35|78.35|0
1641889890000|2022-01-11 08:31:30|80.55|78.55|80.75|78.75|80.75|78.75|80.45|78.45|0
1641889900000|2022-01-11 08:31:40|80.85|78.85|80.6|78.6|80.85|78.85|80.6|78.6|0
1641889910000|2022-01-11 08:31:50|80.45|78.45|80.45|78.45|80.45|78.45|80.35|78.35|0
1641889920000|2022-01-11 08:32:00|80.35|78.35|80.01|78.01|80.45|78.45|80.01|78.01|0
1641889930000|2022-01-11 08:32:10|79.86|77.86|79.76|77.76|79.86|77.86|79.76|77.76|0
1641889940000|2022-01-11 08:32:20|79.67|77.67|80.2|78.2|80.2|78.2|79.67|77.67|0
1641889950000|2022-01-11 08:32:30|80.16|78.16|80.16|78.16|80.16|78.16|80.06|78.06|0
1641889960000|2022-01-11 08:32:40|79.96|77.96|79.96|77.96|80.06|78.06|79.96|77.96|0
1641889970000|2022-01-11 08:32:50|79.86|77.86|79.86|77.86|79.86|77.86|79.76|77.76|0
1641889980000|2022-01-11 08:33:00|79.81|77.81|79.86|77.86|79.86|77.86|79.81|77.81|0
1641889990000|2022-01-11 08:33:10|79.81|77.81|79.86|77.86|79.86|77.86|79.67|77.67|0
1641890000000|2022-01-11 08:33:20|79.67|77.67|79.86|77.86|79.86|77.86|79.67|77.67|0
1641890010000|2022-01-11 08:33:30|79.67|77.67|79.47|77.47|79.67|77.67|79.47|77.47|0
1641890020000|2022-01-11 08:33:40|79.57|77.57|79.47|77.47|79.57|77.57|79.47|77.47|0
1641890030000|2022-01-11 08:33:50|79.37|77.37|79.37|77.37|79.47|77.47|79.37|77.37|0
1641890040000|2022-01-11 08:34:00|79.47|77.47|79.57|77.57|79.57|77.57|79.47|77.47|0
1641890050000|2022-01-11 08:34:10|79.61|77.61|79.66|77.66|79.66|77.66|79.57|77.57|0
1641890060000|2022-01-11 08:34:20|79.37|77.37|79.08|77.08|79.37|77.37|79.08|77.08|0
1641890070000|2022-01-11 08:34:30|79.18|77.18|79.27|77.27|79.37|77.37|79.18|77.18|0
1641890080000|2022-01-11 08:34:40|79.37|77.37|79.18|77.18|79.37|77.37|79.18|77.18|0
1641890090000|2022-01-11 08:34:50|78.88|76.88|78.98|76.98|79.08|77.08|78.88|76.88|0
1641890100000|2022-01-11 08:35:00|79.08|77.08|79.27|77.27|79.27|77.27|79.03|77.03|0
1641890110000|2022-01-11 08:35:10|79.18|77.18|79.52|77.52|79.57|77.57|79.18|77.18|0
1641890120000|2022-01-11 08:35:20|79.47|77.47|79.37|77.37|79.47|77.47|79.37|77.37|0
1641890130000|2022-01-11 08:35:30|79.27|77.27|79.37|77.37|79.47|77.47|79.27|77.27|0
1641890140000|2022-01-11 08:35:40|79.57|77.57|79.96|77.96|79.96|77.96|79.57|77.57|0
1641890150000|2022-01-11 08:35:50|80.06|78.06|80|78|80.06|78.06|79.96|77.96|0
1641890160000|2022-01-11 08:36:00|79.76|77.76|79.76|77.76|79.76|77.76|79.71|77.71|0
1641890170000|2022-01-11 08:36:10|79.57|77.57|79.76|77.76|79.76|77.76|79.57|77.57|0
1641890180000|2022-01-11 08:36:20|79.71|77.71|79.76|77.76|79.76|77.76|79.71|77.71|0
1641890190000|2022-01-11 08:36:30|79.96|77.96|80.15|78.15|80.15|78.15|79.96|77.96|0
1641890200000|2022-01-11 08:36:40|80.25|78.25|80.25|78.25|80.35|78.35|80.25|78.25|0
1641890210000|2022-01-11 08:36:50|80.35|78.35|80.35|78.35|80.35|78.35|80.35|78.35|0
1641890220000|2022-01-11 08:37:00|80.45|78.45|80.05|78.05|80.45|78.45|80.05|78.05|0
1641890230000|2022-01-11 08:37:10|80.15|78.15|80.35|78.35|80.45|78.45|80.15|78.15|0
1641890240000|2022-01-11 08:37:20|80.45|78.45|80.64|78.64|80.64|78.64|80.45|78.45|0
1641890250000|2022-01-11 08:37:30|80.55|78.55|80.15|78.15|80.55|78.55|80.15|78.15|0
1641890260000|2022-01-11 08:37:40|79.96|77.96|80.05|78.05|80.15|78.15|79.96|77.96|0
1641890270000|2022-01-11 08:37:50|80.15|78.15|80.35|78.35|80.45|78.45|80.15|78.15|0
1641890280000|2022-01-11 08:38:00|80.55|78.55|80.69|78.69|80.69|78.69|80.55|78.55|0
1641890290000|2022-01-11 08:38:10|80.64|78.64|80.59|78.59|80.64|78.64|80.55|78.55|0
1641890300000|2022-01-11 08:38:20|80.55|78.55|80.74|78.74|80.74|78.74|80.55|78.55|0
1641890310000|2022-01-11 08:38:30|80.64|78.64|80.69|78.69|80.74|78.74|80.64|78.64|0
1641890320000|2022-01-11 08:38:40|80.64|78.64|80.74|78.74|80.84|78.84|80.64|78.64|0
1641890330000|2022-01-11 08:38:50|80.84|78.84|80.94|78.94|80.94|78.94|80.74|78.74|0
1641890340000|2022-01-11 08:39:00|80.84|78.84|80.84|78.84|80.84|78.84|80.74|78.74|0
1641890350000|2022-01-11 08:39:10|80.74|78.74|80.64|78.64|80.79|78.79|80.59|78.59|0
1641890360000|2022-01-11 08:39:20|80.55|78.55|80.64|78.64|80.64|78.64|80.55|78.55|0
1641890370000|2022-01-11 08:39:30|80.55|78.55|80.55|78.55|80.64|78.64|80.55|78.55|0
1641890380000|2022-01-11 08:39:40|80.49|78.49|80.54|78.54|80.54|78.54|80.49|78.49|0
1641890390000|2022-01-11 08:39:50|80.49|78.49|80.64|78.64|80.64|78.64|80.49|78.49|0
1641890400000|2022-01-11 08:40:00|80.84|78.84|80.64|78.64|80.84|78.84|80.64|78.64|0
1641890410000|2022-01-11 08:40:10|80.74|78.74|80.74|78.74|80.74|78.74|80.64|78.64|0
1641890420000|2022-01-11 08:40:20|80.64|78.64|80.64|78.64|80.64|78.64|80.59|78.59|0
1641890430000|2022-01-11 08:40:30|80.74|78.74|80.84|78.84|80.84|78.84|80.74|78.74|0
1641890440000|2022-01-11 08:40:40|80.64|78.64|80.54|78.54|80.64|78.64|80.54|78.54|0
1641890450000|2022-01-11 08:40:50|80.64|78.64|80.89|78.89|80.89|78.89|80.64|78.64|0
1641890460000|2022-01-11 08:41:00|81.04|79.04|81.24|79.24|81.28|79.28|81.04|79.04|0
1641890470000|2022-01-11 08:41:10|81.33|79.33|81.43|79.43|81.43|79.43|81.33|79.33|0
1641890480000|2022-01-11 08:41:20|81.53|79.53|81.33|79.33|81.53|79.53|81.33|79.33|0
1641890490000|2022-01-11 08:41:30|81.24|79.24|81.38|79.38|81.38|79.38|81.24|79.24|0
1641890500000|2022-01-11 08:41:40|81.53|79.53|81.63|79.63|81.63|79.63|81.53|79.53|0
1641890510000|2022-01-11 08:41:50|81.53|79.53|81.63|79.63|81.73|79.73|81.53|79.53|0
1641890520000|2022-01-11 08:42:00|81.78|79.78|81.78|79.78|81.78|79.78|81.63|79.63|0
1641890530000|2022-01-11 08:42:10|81.63|79.63|81.83|79.83|81.83|79.83|81.63|79.63|0
1641890540000|2022-01-11 08:42:20|81.93|79.93|81.53|79.53|81.93|79.93|81.53|79.53|0
1641890550000|2022-01-11 08:42:30|81.58|79.58|81.53|79.53|81.63|79.63|81.53|79.53|0
1641890560000|2022-01-11 08:42:40|81.63|79.63|81.43|79.43|81.63|79.63|81.43|79.43|0
1641890570000|2022-01-11 08:42:50|81.53|79.53|81.73|79.73|81.73|79.73|81.53|79.53|0
1641890580000|2022-01-11 08:43:00|81.53|79.53|81.48|79.48|81.53|79.53|81.48|79.48|0
1641890590000|2022-01-11 08:43:10|81.53|79.53|81.93|79.93|81.93|79.93|81.53|79.53|0
1641890600000|2022-01-11 08:43:20|82.03|80.03|82.23|80.23|82.23|80.23|82.03|80.03|0
1641890610000|2022-01-11 08:43:30|82.33|80.33|82.43|80.43|82.43|80.43|82.33|80.33|0
1641890620000|2022-01-11 08:43:40|82.33|80.33|82.23|80.23|82.38|80.38|82.23|80.23|0
1641890630000|2022-01-11 08:43:50|82.28|80.28|82.23|80.23|82.28|80.28|82.13|80.13|0
1641890640000|2022-01-11 08:44:00|82.13|80.13|81.73|79.73|82.13|80.13|81.73|79.73|0
1641890650000|2022-01-11 08:44:10|81.83|79.83|82.23|80.23|82.23|80.23|81.83|79.83|0
1641890660000|2022-01-11 08:44:20|82.13|80.13|82.28|80.28|82.28|80.28|82.13|80.13|0
1641890670000|2022-01-11 08:44:30|82.18|80.18|82.13|80.13|82.18|80.18|82.03|80.03|0
1641890680000|2022-01-11 08:44:40|82.03|80.03|82.23|80.23|82.23|80.23|82.03|80.03|0
1641890690000|2022-01-11 08:44:50|82.18|80.18|82.13|80.13|82.18|80.18|82.13|80.13|0
1641890700000|2022-01-11 08:45:00|82.23|80.23|82.23|80.23|82.33|80.33|82.23|80.23|0
1641890710000|2022-01-11 08:45:10|81.83|79.83|82.03|80.03|82.03|80.03|81.83|79.83|0
1641890720000|2022-01-11 08:45:20|81.93|79.93|81.93|79.93|81.93|79.93|81.88|79.88|0
1641890730000|2022-01-11 08:45:30|81.73|79.73|81.73|79.73|81.83|79.83|81.73|79.73|0
1641890740000|2022-01-11 08:45:40|81.63|79.63|81.88|79.88|81.93|79.93|81.63|79.63|0
1641890750000|2022-01-11 08:45:50|82.13|80.13|82.33|80.33|82.33|80.33|82.13|80.13|0
1641890760000|2022-01-11 08:46:00|82.23|80.23|82.18|80.18|82.23|80.23|82.18|80.18|0
1641890770000|2022-01-11 08:46:10|82.13|80.13|82.38|80.38|82.38|80.38|82.13|80.13|0
1641890780000|2022-01-11 08:46:20|82.33|80.33|82.38|80.38|82.43|80.43|82.33|80.33|0
1641890790000|2022-01-11 08:46:30|82.43|80.43|82.48|80.48|82.48|80.48|82.43|80.43|0
1641890800000|2022-01-11 08:46:40|82.63|80.63|82.63|80.63|82.63|80.63|82.53|80.53|0
1641890810000|2022-01-11 08:46:50|82.53|80.53|82.43|80.43|82.53|80.53|82.23|80.23|0
1641890820000|2022-01-11 08:47:00|82.28|80.28|82.33|80.33|82.38|80.38|82.28|80.28|0
1641890830000|2022-01-11 08:47:10|82.43|80.43|82.33|80.33|82.43|80.43|82.33|80.33|0
1641890840000|2022-01-11 08:47:20|82.23|80.23|82.23|80.23|82.23|80.23|82.23|80.23|0
1641890850000|2022-01-11 08:47:30|81.83|79.83|81.93|79.93|81.93|79.93|81.73|79.73|0
1641890860000|2022-01-11 08:47:40|81.83|79.83|81.83|79.83|81.83|79.83|81.83|79.83|0
1641890870000|2022-01-11 08:47:50|81.73|79.73|81.73|79.73|81.73|79.73|81.73|79.73|0
1641890880000|2022-01-11 08:48:00|81.83|79.83|81.43|79.43|81.93|79.93|81.43|79.43|0
1641890890000|2022-01-11 08:48:10|81.48|79.48|81.73|79.73|81.73|79.73|81.48|79.48|0
1641890900000|2022-01-11 08:48:20|81.68|79.68|81.93|79.93|81.93|79.93|81.68|79.68|0
1641890910000|2022-01-11 08:48:30|82.13|80.13|82.33|80.33|82.33|80.33|82.13|80.13|0
1641890920000|2022-01-11 08:48:40|82.43|80.43|82.53|80.53|82.53|80.53|82.43|80.43|0
1641890930000|2022-01-11 08:48:50|82.63|80.63|82.73|80.73|82.83|80.83|82.63|80.63|0
1641890940000|2022-01-11 08:49:00|82.63|80.63|82.63|80.63|82.73|80.73|82.63|80.63|0
1641890950000|2022-01-11 08:49:10|82.73|80.73|82.53|80.53|82.73|80.73|82.53|80.53|0
1641890960000|2022-01-11 08:49:20|82.63|80.63|82.43|80.43|82.63|80.63|82.43|80.43|0
1641890970000|2022-01-11 08:49:30|82.63|80.63|82.63|80.63|82.63|80.63|82.63|80.63|0
1641890980000|2022-01-11 08:49:40|82.57|80.57|82.43|80.43|82.63|80.63|82.43|80.43|0
1641890990000|2022-01-11 08:49:50|82.33|80.33|82.33|80.33|82.33|80.33|82.33|80.33|0
1641891000000|2022-01-11 08:50:00|82.23|80.23|82.43|80.43|82.53|80.53|82.23|80.23|0
1641891010000|2022-01-11 08:50:10|82.83|80.83|82.83|80.83|82.83|80.83|82.83|80.83|0
1641891020000|2022-01-11 08:50:20|82.77|80.77|82.83|80.83|82.83|80.83|82.73|80.73|0
1641891030000|2022-01-11 08:50:30|82.93|80.93|82.83|80.83|82.93|80.93|82.83|80.83|0
1641891040000|2022-01-11 08:50:40|82.73|80.73|82.73|80.73|82.73|80.73|82.67|80.67|0
1641891050000|2022-01-11 08:50:50|82.63|80.63|82.63|80.63|82.63|80.63|82.43|80.43|0
1641891060000|2022-01-11 08:51:00|82.73|80.73|82.52|80.52|82.73|80.73|82.52|80.52|0
1641891070000|2022-01-11 08:51:10|82.57|80.57|82.52|80.52|82.57|80.57|82.42|80.42|0
1641891080000|2022-01-11 08:51:20|82.47|80.47|82.62|80.62|82.62|80.62|82.47|80.47|0
1641891090000|2022-01-11 08:51:30|82.52|80.52|82.52|80.52|82.57|80.57|82.52|80.52|0
1641891100000|2022-01-11 08:51:40|82.62|80.62|82.52|80.52|82.62|80.62|82.52|80.52|0
1641891110000|2022-01-11 08:51:50|82.32|80.32|82.22|80.22|82.32|80.32|82.22|80.22|0
1641891120000|2022-01-11 08:52:00|82.32|80.32|82.57|80.57|82.57|80.57|82.32|80.32|0
1641891130000|2022-01-11 08:52:10|82.52|80.52|82.32|80.32|82.62|80.62|82.32|80.32|0
1641891140000|2022-01-11 08:52:20|82.22|80.22|82.32|80.32|82.32|80.32|82.22|80.22|0
1641891150000|2022-01-11 08:52:30|82.42|80.42|82.42|80.42|82.42|80.42|82.42|80.42|0
1641891160000|2022-01-11 08:52:40|82.22|80.22|82.22|80.22|82.22|80.22|82.22|80.22|0
1641891170000|2022-01-11 08:52:50|82.12|80.12|82.12|80.12|82.12|80.12|82.02|80.02|0
1641891180000|2022-01-11 08:53:00|82.17|80.17|82.32|80.32|82.32|80.32|82.17|80.17|0
1641891190000|2022-01-11 08:53:10|82.12|80.12|82.02|80.02|82.12|80.12|82.02|80.02|0
1641891200000|2022-01-11 08:53:20|81.92|79.92|81.82|79.82|82.02|80.02|81.82|79.82|0
1641891210000|2022-01-11 08:53:30|81.92|79.92|81.82|79.82|81.92|79.92|81.72|79.72|0
1641891220000|2022-01-11 08:53:40|81.72|79.72|81.63|79.63|81.72|79.72|81.63|79.63|0
1641891230000|2022-01-11 08:53:50|81.72|79.72|81.63|79.63|81.72|79.72|81.63|79.63|0
1641891240000|2022-01-11 08:54:00|82.02|80.02|82.02|80.02|82.12|80.12|82.02|80.02|0
1641891250000|2022-01-11 08:54:10|82.12|80.12|82.12|80.12|82.22|80.22|82.12|80.12|0
1641891260000|2022-01-11 08:54:20|82.32|80.32|82.52|80.52|82.52|80.52|82.22|80.22|0
1641891270000|2022-01-11 08:54:30|82.62|80.62|82.62|80.62|82.62|80.62|82.62|80.62|0
1641891280000|2022-01-11 08:54:40|82.52|80.52|82.72|80.72|82.72|80.72|82.52|80.52|0
1641891290000|2022-01-11 08:54:50|82.62|80.62|82.32|80.32|82.62|80.62|82.32|80.32|0
1641891300000|2022-01-11 08:55:00|82.42|80.42|82.52|80.52|82.52|80.52|82.42|80.42|0
1641891310000|2022-01-11 08:55:10|82.22|80.22|81.92|79.92|82.22|80.22|81.92|79.92|0
1641891320000|2022-01-11 08:55:20|82.02|80.02|82.12|80.12|82.12|80.12|82.02|80.02|0
1641891330000|2022-01-11 08:55:30|82.02|80.02|82.07|80.07|82.07|80.07|81.92|79.92|0
1641891340000|2022-01-11 08:55:40|82.02|80.02|81.82|79.82|82.02|80.02|81.82|79.82|0
1641891350000|2022-01-11 08:55:50|81.92|79.92|81.92|79.92|82.02|80.02|81.92|79.92|0
1641891360000|2022-01-11 08:56:00|82.02|80.02|81.92|79.92|82.02|80.02|81.92|79.92|0
1641891370000|2022-01-11 08:56:10|81.82|79.82|81.72|79.72|81.82|79.82|81.62|79.62|0
1641891380000|2022-01-11 08:56:20|82.07|80.07|82.22|80.22|82.22|80.22|82.02|80.02|0
1641891390000|2022-01-11 08:56:30|82.12|80.12|82.32|80.32|82.32|80.32|82.12|80.12|0
1641891400000|2022-01-11 08:56:40|82.22|80.22|82.22|80.22|82.22|80.22|82.22|80.22|0
1641891410000|2022-01-11 08:56:50|82.32|80.32|82.32|80.32|82.32|80.32|82.32|80.32|0
1641891420000|2022-01-11 08:57:00|82.37|80.37|82.62|80.62|82.62|80.62|82.37|80.37|0
1641891430000|2022-01-11 08:57:10|82.52|80.52|82.62|80.62|82.62|80.62|82.52|80.52|0
1641891440000|2022-01-11 08:57:20|82.52|80.52|82.32|80.32|82.52|80.52|82.32|80.32|0
1641891450000|2022-01-11 08:57:30|82.37|80.37|82.52|80.52|82.52|80.52|82.32|80.32|0
1641891460000|2022-01-11 08:57:40|82.42|80.42|82.62|80.62|82.62|80.62|82.42|80.42|0
1641891470000|2022-01-11 08:57:50|82.52|80.52|82.52|80.52|82.52|80.52|82.42|80.42|0
1641891480000|2022-01-11 08:58:00|82.57|80.57|82.62|80.62|82.67|80.67|82.57|80.57|0
1641891490000|2022-01-11 08:58:10|82.42|80.42|82.52|80.52|82.52|80.52|82.42|80.42|0
1641891500000|2022-01-11 08:58:20|82.42|80.42|82.42|80.42|82.52|80.52|82.42|80.42|0
1641891510000|2022-01-11 08:58:30|82.62|80.62|82.62|80.62|82.62|80.62|82.47|80.47|0
1641891520000|2022-01-11 08:58:40|82.72|80.72|82.72|80.72|82.72|80.72|82.72|80.72|0
1641891530000|2022-01-11 08:58:50|82.67|80.67|82.72|80.72|82.72|80.72|82.67|80.67|0
1641891540000|2022-01-11 08:59:00|82.62|80.62|82.72|80.72|82.72|80.72|82.62|80.62|0
1641891550000|2022-01-11 08:59:10|82.62|80.62|82.72|80.72|82.72|80.72|82.62|80.62|0
1641891560000|2022-01-11 08:59:20|82.77|80.77|82.92|80.92|82.92|80.92|82.77|80.77|0
1641891570000|2022-01-11 08:59:30|82.87|80.87|82.87|80.87|82.87|80.87|82.87|80.87|0
1641891580000|2022-01-11 08:59:40|82.92|80.92|82.97|80.97|83.02|81.02|82.92|80.92|0
1641891590000|2022-01-11 08:59:50|83.22|81.22|83.12|81.12|83.22|81.22|83.12|81.12|0
1641891600000|2022-01-11 09:00:00|83.22|81.22|83.02|81.02|83.42|81.42|83.02|81.02|0
1641891610000|2022-01-11 09:00:10|83.12|81.12|83.32|81.32|83.32|81.32|83.12|81.12|0
1641891620000|2022-01-11 09:00:20|83.42|81.42|83.53|81.53|83.53|81.53|83.42|81.42|0
1641891630000|2022-01-11 09:00:30|83.42|81.42|83.73|81.73|83.73|81.73|83.42|81.42|0
1641891640000|2022-01-11 09:00:40|83.83|81.83|83.83|81.83|83.83|81.83|83.73|81.73|0
1641891650000|2022-01-11 09:00:50|83.73|81.73|83.73|81.73|83.73|81.73|83.73|81.73|0
1641891660000|2022-01-11 09:01:00|83.83|81.83|83.73|81.73|83.83|81.83|83.73|81.73|0
1641891670000|2022-01-11 09:01:10|83.83|81.83|84.13|82.13|84.13|82.13|83.83|81.83|0
1641891680000|2022-01-11 09:01:20|84.23|82.23|84.33|82.33|84.33|82.33|84.13|82.13|0
1641891690000|2022-01-11 09:01:30|84.23|82.23|84.23|82.23|84.23|82.23|84.23|82.23|0
1641891700000|2022-01-11 09:01:40|84.33|82.33|84.23|82.23|84.33|82.33|84.13|82.13|0
1641891710000|2022-01-11 09:01:50|84.33|82.33|84.13|82.13|84.33|82.33|84.13|82.13|0
1641891720000|2022-01-11 09:02:00|84.08|82.08|84.13|82.13|84.13|82.13|84.08|82.08|0
1641891730000|2022-01-11 09:02:10|84.23|82.23|84.23|82.23|84.23|82.23|84.23|82.23|0
1641891740000|2022-01-11 09:02:20|84.13|82.13|84.03|82.03|84.13|82.13|84.03|82.03|0
1641891750000|2022-01-11 09:02:30|84.13|82.13|84.33|82.33|84.33|82.33|84.13|82.13|0
1641891760000|2022-01-11 09:02:40|84.44|82.44|84.74|82.74|84.74|82.74|84.44|82.44|0
1641891770000|2022-01-11 09:02:50|84.64|82.64|84.64|82.64|84.64|82.64|84.64|82.64|0
1641891780000|2022-01-11 09:03:00|84.54|82.54|84.33|82.33|84.54|82.54|84.33|82.33|0
1641891790000|2022-01-11 09:03:10|84.38|82.38|84.33|82.33|84.38|82.38|84.33|82.33|0
1641891800000|2022-01-11 09:03:20|84.44|82.44|84.23|82.23|84.44|82.44|84.23|82.23|0
1641891810000|2022-01-11 09:03:30|84.33|82.33|84.44|82.44|84.44|82.44|84.33|82.33|0
1641891820000|2022-01-11 09:03:40|84.38|82.38|84.33|82.33|84.44|82.44|84.33|82.33|0
1641891830000|2022-01-11 09:03:50|84.23|82.23|84.08|82.08|84.23|82.23|84.03|82.03|0
1641891840000|2022-01-11 09:04:00|83.93|81.93|83.83|81.83|83.93|81.93|83.83|81.83|0
1641891850000|2022-01-11 09:04:10|83.93|81.93|83.72|81.72|83.93|81.93|83.72|81.72|0
1641891860000|2022-01-11 09:04:20|83.83|81.83|84.33|82.33|84.43|82.43|83.83|81.83|0
1641891870000|2022-01-11 09:04:30|84.28|82.28|84.33|82.33|84.33|82.33|84.28|82.28|0
1641891880000|2022-01-11 09:04:40|84.43|82.43|84.33|82.33|84.43|82.43|84.33|82.33|0
1641891890000|2022-01-11 09:04:50|84.38|82.38|84.43|82.43|84.43|82.43|84.38|82.38|0
1641891900000|2022-01-11 09:05:00|84.54|82.54|84.13|82.13|84.54|82.54|84.13|82.13|0
1641891910000|2022-01-11 09:05:10|83.93|81.93|84.03|82.03|84.03|82.03|83.93|81.93|0
1641891920000|2022-01-11 09:05:20|83.93|81.93|84.03|82.03|84.03|82.03|83.93|81.93|0
1641891930000|2022-01-11 09:05:30|83.93|81.93|84.13|82.13|84.23|82.23|83.93|81.93|0
1641891940000|2022-01-11 09:05:40|84.18|82.18|84.18|82.18|84.18|82.18|84.03|82.03|0
1641891950000|2022-01-11 09:05:50|84.23|82.23|84.03|82.03|84.23|82.23|84.03|82.03|0
1641891960000|2022-01-11 09:06:00|84.13|82.13|84.33|82.33|84.33|82.33|84.08|82.08|0
1641891970000|2022-01-11 09:06:10|84.43|82.43|84.13|82.13|84.43|82.43|84.13|82.13|0
1641891980000|2022-01-11 09:06:20|84.23|82.23|84.23|82.23|84.23|82.23|84.23|82.23|0
1641891990000|2022-01-11 09:06:30|84.13|82.13|84.03|82.03|84.13|82.13|84.03|82.03|0
1641892000000|2022-01-11 09:06:40|83.72|81.72|83.93|81.93|84.03|82.03|83.72|81.72|0
1641892010000|2022-01-11 09:06:50|84.03|82.03|84.03|82.03|84.03|82.03|84.03|82.03|0
1641892020000|2022-01-11 09:07:00|83.97|81.97|84.03|82.03|84.03|82.03|83.97|81.97|0
1641892030000|2022-01-11 09:07:10|83.93|81.93|84.03|82.03|84.03|82.03|83.93|81.93|0
1641892040000|2022-01-11 09:07:20|84.23|82.23|84.28|82.28|84.33|82.33|84.23|82.23|0
1641892050000|2022-01-11 09:07:30|84.33|82.33|84.13|82.13|84.33|82.33|84.13|82.13|0
1641892060000|2022-01-11 09:07:40|84.03|82.03|84.03|82.03|84.03|82.03|83.97|81.97|0
1641892070000|2022-01-11 09:07:50|84.13|82.13|84.23|82.23|84.33|82.33|84.13|82.13|0
1641892080000|2022-01-11 09:08:00|84.28|82.28|84.28|82.28|84.28|82.28|84.28|82.28|0
1641892090000|2022-01-11 09:08:10|84.23|82.23|84.13|82.13|84.23|82.23|84.13|82.13|0
1641892100000|2022-01-11 09:08:20|84.43|82.43|84.43|82.43|84.53|82.53|84.43|82.43|0
1641892110000|2022-01-11 09:08:30|84.64|82.64|84.74|82.74|84.74|82.74|84.64|82.64|0
1641892120000|2022-01-11 09:08:40|84.68|82.68|84.64|82.64|84.74|82.74|84.64|82.64|0
1641892130000|2022-01-11 09:08:50|84.53|82.53|84.58|82.58|84.64|82.64|84.53|82.53|0
1641892140000|2022-01-11 09:09:00|84.74|82.74|84.48|82.48|84.74|82.74|84.48|82.48|0
1641892150000|2022-01-11 09:09:10|84.53|82.53|84.33|82.33|84.53|82.53|84.33|82.33|0
1641892160000|2022-01-11 09:09:20|84.43|82.43|84.28|82.28|84.43|82.43|84.28|82.28|0
1641892170000|2022-01-11 09:09:30|84.33|82.33|84.23|82.23|84.33|82.33|84.18|82.18|0
1641892180000|2022-01-11 09:09:40|84.13|82.13|84.23|82.23|84.23|82.23|84.13|82.13|0
1641892190000|2022-01-11 09:09:50|84.38|82.38|84.48|82.48|84.48|82.48|84.38|82.38|0
1641892200000|2022-01-11 09:10:00|84.53|82.53|84.53|82.53|84.53|82.53|84.53|82.53|0
1641892210000|2022-01-11 09:10:10|84.43|82.43|84.33|82.33|84.43|82.43|84.33|82.33|0
1641892220000|2022-01-11 09:10:20|84.43|82.43|84.43|82.43|84.43|82.43|84.33|82.33|0
1641892230000|2022-01-11 09:10:30|84.33|82.33|84.33|82.33|84.43|82.43|84.33|82.33|0
1641892240000|2022-01-11 09:10:40|84.23|82.23|84.43|82.43|84.43|82.43|84.23|82.23|0
1641892250000|2022-01-11 09:10:50|84.33|82.33|84.53|82.53|84.53|82.53|84.33|82.33|0
1641892260000|2022-01-11 09:11:00|84.43|82.43|84.43|82.43|84.43|82.43|84.43|82.43|0
1641892270000|2022-01-11 09:11:10|84.53|82.53|84.63|82.63|84.63|82.63|84.53|82.53|0
1641892280000|2022-01-11 09:11:20|84.58|82.58|84.53|82.53|84.58|82.58|84.43|82.43|0
1641892290000|2022-01-11 09:11:30|84.43|82.43|84.48|82.48|84.48|82.48|84.43|82.43|0
1641892300000|2022-01-11 09:11:40|84.63|82.63|84.74|82.74|84.74|82.74|84.63|82.63|0
1641892310000|2022-01-11 09:11:50|84.63|82.63|84.58|82.58|84.63|82.63|84.58|82.58|0
1641892320000|2022-01-11 09:12:00|84.53|82.53|84.43|82.43|84.53|82.53|84.43|82.43|0
1641892330000|2022-01-11 09:12:10|84.53|82.53|84.43|82.43|84.53|82.53|84.43|82.43|0
1641892340000|2022-01-11 09:12:20|84.23|82.23|84.23|82.23|84.23|82.23|84.23|82.23|0
1641892350000|2022-01-11 09:12:30|84.13|82.13|84.12|82.12|84.13|82.13|84.02|82.02|0
1641892360000|2022-01-11 09:12:40|84.23|82.23|84.12|82.12|84.23|82.23|84.12|82.12|0
1641892370000|2022-01-11 09:12:50|84.17|82.17|84.02|82.02|84.17|82.17|84.02|82.02|0
1641892380000|2022-01-11 09:13:00|84.12|82.12|83.92|81.92|84.12|82.12|83.92|81.92|0
1641892390000|2022-01-11 09:13:10|83.87|81.87|83.92|81.92|84.02|82.02|83.87|81.87|0
1641892400000|2022-01-11 09:13:20|84.02|82.02|84.02|82.02|84.12|82.12|84.02|82.02|0
1641892410000|2022-01-11 09:13:30|84.12|82.12|84.12|82.12|84.12|82.12|84.12|82.12|0
1641892420000|2022-01-11 09:13:40|84.23|82.23|84.23|82.23|84.23|82.23|84.23|82.23|0
1641892430000|2022-01-11 09:13:50|84.43|82.43|84.63|82.63|84.63|82.63|84.43|82.43|0
1641892440000|2022-01-11 09:14:00|84.84|82.84|85.04|83.04|85.04|83.04|84.84|82.84|0
1641892450000|2022-01-11 09:14:10|84.84|82.84|84.94|82.94|84.94|82.94|84.84|82.84|0
1641892460000|2022-01-11 09:14:20|85.04|83.04|85.14|83.14|85.14|83.14|84.94|82.94|0
1641892470000|2022-01-11 09:14:30|85.86|83.86|85.96|83.96|85.96|83.96|85.86|83.86|0
1641892480000|2022-01-11 09:14:40|85.86|83.86|85.76|83.76|85.86|83.86|85.76|83.76|0
1641892490000|2022-01-11 09:14:50|85.65|83.65|85.76|83.76|85.86|83.86|85.65|83.65|0
1641892500000|2022-01-11 09:15:00|85.55|83.55|85.55|83.55|85.65|83.65|85.55|83.55|0
1641892510000|2022-01-11 09:15:10|85.45|83.45|85.29|83.29|85.45|83.45|85.24|83.24|0
1641892520000|2022-01-11 09:15:20|85.14|83.14|85.55|83.55|85.65|83.65|85.14|83.14|0
1641892530000|2022-01-11 09:15:30|85.65|83.65|85.86|83.86|85.86|83.86|85.65|83.65|0
1641892540000|2022-01-11 09:15:40|85.96|83.96|85.96|83.96|85.96|83.96|85.96|83.96|0
1641892550000|2022-01-11 09:15:50|85.86|83.86|85.76|83.76|85.86|83.86|85.65|83.65|0
1641892560000|2022-01-11 09:16:00|85.65|83.65|85.55|83.55|85.65|83.65|85.55|83.55|0
1641892570000|2022-01-11 09:16:10|85.65|83.65|85.76|83.76|85.76|83.76|85.65|83.65|0
1641892580000|2022-01-11 09:16:20|85.65|83.65|85.96|83.96|85.96|83.96|85.65|83.65|0
1641892600000|2022-01-11 09:16:40|86.07|84.07|86.17|84.17|86.17|84.17|85.96|83.96|0
1641892610000|2022-01-11 09:16:50|86.32|84.32|86.32|84.32|86.32|84.32|86.32|84.32|0
1641892620000|2022-01-11 09:17:00|86.48|84.48|86.89|84.89|86.89|84.89|86.48|84.48|0
1641892630000|2022-01-11 09:17:10|87|85|87.1|85.1|87.1|85.1|87|85|0
1641892640000|2022-01-11 09:17:20|87|85|87|85|87|85|87|85|0
1641892650000|2022-01-11 09:17:30|86.89|84.89|86.89|84.89|87|85|86.89|84.89|0
1641892660000|2022-01-11 09:17:40|86.99|84.99|86.99|84.99|86.99|84.99|86.94|84.94|0
1641892670000|2022-01-11 09:17:50|87.1|85.1|87.2|85.2|87.31|85.31|87.1|85.1|0
1641892680000|2022-01-11 09:18:00|87.1|85.1|87.15|85.15|87.2|85.2|87.1|85.1|0
1641892690000|2022-01-11 09:18:10|87.1|85.1|87.1|85.1|87.15|85.15|87.1|85.1|0
1641892700000|2022-01-11 09:18:20|86.94|84.94|86.89|84.89|86.94|84.94|86.89|84.89|0
1641892710000|2022-01-11 09:18:30|86.79|84.79|86.94|84.94|86.94|84.94|86.79|84.79|0
1641892720000|2022-01-11 09:18:40|87.2|85.2|86.89|84.89|87.2|85.2|86.89|84.89|0
1641892730000|2022-01-11 09:18:50|86.99|84.99|86.89|84.89|86.99|84.99|86.89|84.89|0
1641892740000|2022-01-11 09:19:00|86.79|84.79|86.89|84.89|86.89|84.89|86.79|84.79|0
1641892750000|2022-01-11 09:19:10|86.79|84.79|86.89|84.89|86.99|84.99|86.79|84.79|0
1641892760000|2022-01-11 09:19:20|86.99|84.99|87.2|85.2|87.2|85.2|86.99|84.99|0
1641892770000|2022-01-11 09:19:30|87.1|85.1|86.99|84.99|87.1|85.1|86.99|84.99|0
1641892780000|2022-01-11 09:19:40|86.89|84.89|86.89|84.89|86.89|84.89|86.89|84.89|0
1641892790000|2022-01-11 09:19:50|86.99|84.99|87.1|85.1|87.1|85.1|86.99|84.99|0
1641892800000|2022-01-11 09:20:00|87.2|85.2|87.41|85.41|87.41|85.41|87.2|85.2|0
1641892810000|2022-01-11 09:20:10|87.31|85.31|87.1|85.1|87.31|85.31|87.1|85.1|0
1641892820000|2022-01-11 09:20:20|86.99|84.99|86.99|84.99|87.1|85.1|86.99|84.99|0
1641892830000|2022-01-11 09:20:30|87.1|85.1|86.99|84.99|87.1|85.1|86.99|84.99|0
1641892840000|2022-01-11 09:20:40|87.1|85.1|87.1|85.1|87.1|85.1|87.1|85.1|0
1641892850000|2022-01-11 09:20:50|86.99|84.99|87.2|85.2|87.2|85.2|86.99|84.99|0
1641892860000|2022-01-11 09:21:00|87.1|85.1|87.2|85.2|87.2|85.2|86.99|84.99|0
1641892870000|2022-01-11 09:21:10|87.3|85.3|87.3|85.3|87.3|85.3|87.3|85.3|0
1641892880000|2022-01-11 09:21:20|87.25|85.25|87.1|85.1|87.3|85.3|87.1|85.1|0
1641892890000|2022-01-11 09:21:30|86.99|84.99|86.79|84.79|86.99|84.99|86.79|84.79|0
1641892900000|2022-01-11 09:21:40|86.89|84.89|86.99|84.99|86.99|84.99|86.79|84.79|0
1641892910000|2022-01-11 09:21:50|86.89|84.89|86.99|84.99|86.99|84.99|86.89|84.89|0
1641892920000|2022-01-11 09:22:00|86.89|84.89|87.3|85.3|87.3|85.3|86.89|84.89|0
1641892930000|2022-01-11 09:22:10|87.41|85.41|87.3|85.3|87.41|85.41|87.3|85.3|0
1641892940000|2022-01-11 09:22:20|87.41|85.41|87.3|85.3|87.41|85.41|87.2|85.2|0
1641892950000|2022-01-11 09:22:30|87.41|85.41|87.35|85.35|87.41|85.41|87.35|85.35|0
1641892960000|2022-01-11 09:22:40|87.41|85.41|87.93|85.93|87.93|85.93|87.41|85.41|0
1641892970000|2022-01-11 09:22:50|88.14|86.14|88.29|86.29|88.29|86.29|88.14|86.14|0
1641892980000|2022-01-11 09:23:00|88.35|86.35|88.14|86.14|88.35|86.35|88.14|86.14|0
1641892990000|2022-01-11 09:23:10|88.24|86.24|88.24|86.24|88.24|86.24|88.14|86.14|0
1641893000000|2022-01-11 09:23:20|88.45|86.45|88.24|86.24|88.45|86.45|88.24|86.24|0
1641893010000|2022-01-11 09:23:30|88.35|86.35|88.24|86.24|88.35|86.35|88.24|86.24|0
1641893020000|2022-01-11 09:23:40|88.35|86.35|88.24|86.24|88.35|86.35|88.24|86.24|0
1641893030000|2022-01-11 09:23:50|88.35|86.35|88.45|86.45|88.45|86.45|88.35|86.35|0
1641893040000|2022-01-11 09:24:00|88.35|86.35|88.35|86.35|88.35|86.35|88.24|86.24|0
1641893050000|2022-01-11 09:24:10|88.45|86.45|88.66|86.66|88.66|86.66|88.45|86.45|0
1641893060000|2022-01-11 09:24:20|88.56|86.56|88.45|86.45|88.56|86.56|88.45|86.45|0
1641893070000|2022-01-11 09:24:30|88.35|86.35|88.45|86.45|88.45|86.45|88.35|86.35|0
1641893080000|2022-01-11 09:24:40|88.35|86.35|88.56|86.56|88.56|86.56|88.35|86.35|0
1641893090000|2022-01-11 09:24:50|88.45|86.45|88.35|86.35|88.45|86.45|88.35|86.35|0
1641893100000|2022-01-11 09:25:00|88.24|86.24|88.14|86.14|88.24|86.24|88.03|86.03|0
1641893110000|2022-01-11 09:25:10|88.03|86.03|88.03|86.03|88.03|86.03|88.03|86.03|0
1641893120000|2022-01-11 09:25:20|87.93|85.93|87.82|85.82|87.93|85.93|87.82|85.82|0
1641893130000|2022-01-11 09:25:30|87.93|85.93|88.03|86.03|88.03|86.03|87.93|85.93|0
1641893140000|2022-01-11 09:25:40|88.14|86.14|88.03|86.03|88.14|86.14|88.03|86.03|0
1641893150000|2022-01-11 09:25:50|87.93|85.93|88.19|86.19|88.19|86.19|87.93|85.93|0
1641893160000|2022-01-11 09:26:00|88.24|86.24|88.45|86.45|88.45|86.45|88.24|86.24|0
1641893170000|2022-01-11 09:26:10|88.35|86.35|88.14|86.14|88.35|86.35|88.14|86.14|0
1641893180000|2022-01-11 09:26:20|88.24|86.24|88.24|86.24|88.24|86.24|88.24|86.24|0
1641893190000|2022-01-11 09:26:30|88.14|86.14|87.93|85.93|88.14|86.14|87.93|85.93|0
1641893200000|2022-01-11 09:26:40|88.03|86.03|88.03|86.03|88.03|86.03|88.03|86.03|0
1641893210000|2022-01-11 09:26:50|88.08|86.08|88.14|86.14|88.19|86.19|88.08|86.08|0
1641893220000|2022-01-11 09:27:00|88.03|86.03|88.14|86.14|88.14|86.14|88.03|86.03|0
1641893230000|2022-01-11 09:27:10|88.24|86.24|88.29|86.29|88.34|86.34|88.24|86.24|0
1641893240000|2022-01-11 09:27:20|88.34|86.34|88.34|86.34|88.34|86.34|88.24|86.24|0
1641893250000|2022-01-11 09:27:30|88.29|86.29|88.34|86.34|88.34|86.34|88.24|86.24|0
1641893260000|2022-01-11 09:27:40|88.39|86.39|88.34|86.34|88.39|86.39|88.34|86.34|0
1641893270000|2022-01-11 09:27:50|88.24|86.24|88.34|86.34|88.34|86.34|88.24|86.24|0
1641893280000|2022-01-11 09:28:00|88.45|86.45|88.34|86.34|88.45|86.45|88.34|86.34|0
1641893290000|2022-01-11 09:28:10|88.55|86.55|88.6|86.6|88.6|86.6|88.55|86.55|0
1641893300000|2022-01-11 09:28:20|88.66|86.66|88.66|86.66|88.66|86.66|88.66|86.66|0
1641893310000|2022-01-11 09:28:30|88.45|86.45|88.34|86.34|88.45|86.45|88.34|86.34|0
1641893320000|2022-01-11 09:28:40|88.45|86.45|88.45|86.45|88.5|86.5|88.45|86.45|0
1641893330000|2022-01-11 09:28:50|88.55|86.55|88.55|86.55|88.66|86.66|88.55|86.55|0
1641893340000|2022-01-11 09:29:00|88.6|86.6|88.45|86.45|88.6|86.6|88.45|86.45|0
1641893360000|2022-01-11 09:29:20|88.5|86.5|88.55|86.55|88.55|86.55|88.45|86.45|0
1641893370000|2022-01-11 09:29:30|88.45|86.45|88.34|86.34|88.45|86.45|88.34|86.34|0
1641893380000|2022-01-11 09:29:40|88.45|86.45|88.34|86.34|88.45|86.45|88.34|86.34|0
1641893390000|2022-01-11 09:29:50|88.24|86.24|88.29|86.29|88.29|86.29|88.24|86.24|0
1641893400000|2022-01-11 09:30:00|88.34|86.34|88.66|86.66|88.66|86.66|88.34|86.34|0
1641893410000|2022-01-11 09:30:10|88.55|86.55|88.45|86.45|88.55|86.55|88.45|86.45|0
1641893420000|2022-01-11 09:30:20|88.55|86.55|88.55|86.55|88.55|86.55|88.5|86.5|0
1641893430000|2022-01-11 09:30:30|88.66|86.66|88.66|86.66|88.66|86.66|88.55|86.55|0
1641893440000|2022-01-11 09:30:40|88.55|86.55|88.55|86.55|88.66|86.66|88.55|86.55|0
1641893450000|2022-01-11 09:30:50|88.66|86.66|88.76|86.76|88.76|86.76|88.66|86.66|0
1641893460000|2022-01-11 09:31:00|88.66|86.66|88.55|86.55|88.66|86.66|88.55|86.55|0
1641893470000|2022-01-11 09:31:10|88.66|86.66|88.76|86.76|88.76|86.76|88.66|86.66|0
1641893480000|2022-01-11 09:31:20|88.66|86.66|88.66|86.66|88.66|86.66|88.6|86.6|0
1641893490000|2022-01-11 09:31:30|88.71|86.71|88.76|86.76|88.76|86.76|88.71|86.71|0
1641893500000|2022-01-11 09:31:40|88.66|86.66|88.76|86.76|88.76|86.76|88.66|86.66|0
1641893510000|2022-01-11 09:31:50|88.66|86.66|88.66|86.66|88.66|86.66|88.66|86.66|0
1641893520000|2022-01-11 09:32:00|88.76|86.76|88.76|86.76|88.76|86.76|88.76|86.76|0
1641893530000|2022-01-11 09:32:10|88.87|86.87|88.87|86.87|89.08|87.08|88.87|86.87|0
1641893540000|2022-01-11 09:32:20|88.76|86.76|88.76|86.76|88.76|86.76|88.76|86.76|0
1641893550000|2022-01-11 09:32:30|88.87|86.87|88.66|86.66|88.87|86.87|88.66|86.66|0
1641893560000|2022-01-11 09:32:40|88.6|86.6|88.55|86.55|88.66|86.66|88.55|86.55|0
1641893570000|2022-01-11 09:32:50|88.45|86.45|88.45|86.45|88.45|86.45|88.45|86.45|0
1641893580000|2022-01-11 09:33:00|88.5|86.5|88.55|86.55|88.55|86.55|88.5|86.5|0
1641893590000|2022-01-11 09:33:10|88.45|86.45|88.45|86.45|88.45|86.45|88.45|86.45|0
1641893600000|2022-01-11 09:33:20|88.5|86.5|88.45|86.45|88.5|86.5|88.45|86.45|0
1641893610000|2022-01-11 09:33:30|88.55|86.55|88.87|86.87|88.87|86.87|88.55|86.55|0
1641893630000|2022-01-11 09:33:50|88.97|86.97|89.76|87.76|89.76|87.76|88.97|86.97|0
1641893640000|2022-01-11 09:34:00|89.82|87.82|89.92|87.92|89.92|87.92|89.82|87.82|0
1641893650000|2022-01-11 09:34:10|89.82|87.82|89.92|87.92|89.92|87.92|89.82|87.82|0
1641893660000|2022-01-11 09:34:20|89.82|87.82|89.6|87.6|89.82|87.82|89.6|87.6|0
1641893670000|2022-01-11 09:34:30|89.5|87.5|89.5|87.5|89.5|87.5|89.5|87.5|0
1641893680000|2022-01-11 09:34:40|89.55|87.55|89.55|87.55|89.6|87.6|89.5|87.5|0
1641893690000|2022-01-11 09:34:50|89.44|87.44|89.39|87.39|89.5|87.5|89.39|87.39|0
1641893700000|2022-01-11 09:35:00|89.29|87.29|89.29|87.29|89.39|87.39|89.29|87.29|0
1641893710000|2022-01-11 09:35:10|89.39|87.39|89.29|87.29|89.5|87.5|89.29|87.29|0
1641893720000|2022-01-11 09:35:20|89.39|87.39|89.29|87.29|89.39|87.39|89.29|87.29|0
1641893730000|2022-01-11 09:35:30|89.6|87.6|89.44|87.44|89.6|87.6|89.44|87.44|0
1641893740000|2022-01-11 09:35:40|89.6|87.6|89.39|87.39|89.6|87.6|89.39|87.39|0
1641893750000|2022-01-11 09:35:50|89.29|87.29|89.18|87.18|89.29|87.29|89.18|87.18|0
1641893760000|2022-01-11 09:36:00|89.23|87.23|89.18|87.18|89.29|87.29|89.18|87.18|0
1641893770000|2022-01-11 09:36:10|89.08|87.08|89.18|87.18|89.18|87.18|89.08|87.08|0
1641893780000|2022-01-11 09:36:20|89.08|87.08|89.29|87.29|89.29|87.29|89.08|87.08|0
1641893790000|2022-01-11 09:36:30|89.39|87.39|89.39|87.39|89.39|87.39|89.39|87.39|0
1641893800000|2022-01-11 09:36:40|89.5|87.5|89.6|87.6|89.6|87.6|89.5|87.5|0
1641893810000|2022-01-11 09:36:50|89.92|87.92|90.7|88.7|90.7|88.7|89.92|87.92|0
1641893820000|2022-01-11 09:37:00|90.6|88.6|90.49|88.49|90.6|88.6|90.49|88.49|0
1641893830000|2022-01-11 09:37:10|90.7|88.7|90.7|88.7|90.81|88.81|90.6|88.6|0
1641893840000|2022-01-11 09:37:20|90.6|88.6|90.6|88.6|90.6|88.6|90.49|88.49|0
1641893850000|2022-01-11 09:37:30|90.49|88.49|90.49|88.49|90.54|88.54|90.49|88.49|0
1641893860000|2022-01-11 09:37:40|90.6|88.6|90.49|88.49|90.6|88.6|90.49|88.49|0
1641893870000|2022-01-11 09:37:50|90.6|88.6|90.6|88.6|90.7|88.7|90.6|88.6|0
1641893880000|2022-01-11 09:38:00|90.49|88.49|90.49|88.49|90.6|88.6|90.49|88.49|0
1641893890000|2022-01-11 09:38:10|90.6|88.6|90.54|88.54|90.6|88.6|90.54|88.54|0
1641893900000|2022-01-11 09:38:20|90.49|88.49|90.59|88.59|90.6|88.6|90.49|88.49|0
1641893910000|2022-01-11 09:38:30|90.49|88.49|90.49|88.49|90.49|88.49|90.43|88.43|0
1641893930000|2022-01-11 09:38:50|90.38|88.38|90.43|88.43|90.49|88.49|90.38|88.38|0
1641893940000|2022-01-11 09:39:00|90.49|88.49|90.59|88.59|90.7|88.7|90.49|88.49|0
1641893950000|2022-01-11 09:39:10|90.7|88.7|94.19|92.19|94.19|92.19|90.65|88.65|0
1641893960000|2022-01-11 09:39:20|94.3|92.3|94.19|92.19|94.3|92.3|94.19|92.19|0
1641893970000|2022-01-11 09:39:30|94.3|92.3|91.84|89.84|94.4|92.4|91.84|89.84|0
1641893980000|2022-01-11 09:39:40|91.95|89.95|92.06|90.06|92.06|90.06|91.95|89.95|0
1641893990000|2022-01-11 09:39:50|91.95|89.95|91.95|89.95|91.95|89.95|91.95|89.95|0
1641894000000|2022-01-11 09:40:00|91.84|89.84|91.74|89.74|91.84|89.84|91.74|89.74|0
1641894010000|2022-01-11 09:40:10|91.84|89.84|91.74|89.74|91.84|89.84|91.74|89.74|0
1641894020000|2022-01-11 09:40:20|91.79|89.79|91.84|89.84|91.84|89.84|91.74|89.74|0
1641894030000|2022-01-11 09:40:30|91.79|89.79|91.95|89.95|91.95|89.95|91.79|89.79|0
1641894040000|2022-01-11 09:40:40|91.89|89.89|91.84|89.84|91.95|89.95|91.74|89.74|0
1641894050000|2022-01-11 09:40:50|91.74|89.74|91.63|89.63|91.74|89.74|91.63|89.63|0
1641894060000|2022-01-11 09:41:00|91.74|89.74|91.63|89.63|91.74|89.74|91.63|89.63|0
1641894070000|2022-01-11 09:41:10|91.74|89.74|91.52|89.52|91.74|89.74|91.52|89.52|0
1641894080000|2022-01-11 09:41:20|91.42|89.42|91.42|89.42|91.52|89.52|91.42|89.42|0
1641894090000|2022-01-11 09:41:30|91.52|89.52|91.52|89.52|91.52|89.52|91.52|89.52|0
1641894100000|2022-01-11 09:41:40|91.63|89.63|91.63|89.63|91.63|89.63|91.63|89.63|0
1641894110000|2022-01-11 09:41:50|91.52|89.52|91.52|89.52|91.52|89.52|91.52|89.52|0
1641894120000|2022-01-11 09:42:00|91.42|89.42|91.42|89.42|91.42|89.42|91.42|89.42|0
1641894130000|2022-01-11 09:42:10|91.63|89.63|91.63|89.63|91.84|89.84|91.63|89.63|0
1641894140000|2022-01-11 09:42:20|91.74|89.74|91.63|89.63|91.74|89.74|91.63|89.63|0
1641894150000|2022-01-11 09:42:30|91.52|89.52|91.52|89.52|91.52|89.52|91.52|89.52|0
1641894160000|2022-01-11 09:42:40|91.63|89.63|91.57|89.57|91.63|89.63|91.57|89.57|0
1641894170000|2022-01-11 09:42:50|91.52|89.52|91.63|89.63|91.63|89.63|91.52|89.52|0
1641894180000|2022-01-11 09:43:00|91.52|89.52|91.42|89.42|91.63|89.63|91.42|89.42|0
1641894190000|2022-01-11 09:43:10|91.52|89.52|91.84|89.84|91.84|89.84|91.52|89.52|0
1641894200000|2022-01-11 09:43:20|91.95|89.95|91.84|89.84|91.95|89.95|91.84|89.84|0
1641894210000|2022-01-11 09:43:30|91.89|89.89|91.84|89.84|91.89|89.89|91.84|89.84|0
1641894220000|2022-01-11 09:43:40|91.73|89.73|91.79|89.79|91.84|89.84|91.73|89.73|0
1641894230000|2022-01-11 09:43:50|91.73|89.73|91.63|89.63|91.73|89.73|91.63|89.63|0
1641894240000|2022-01-11 09:44:00|91.73|89.73|91.63|89.63|91.73|89.73|91.63|89.63|0
1641894250000|2022-01-11 09:44:10|91.68|89.68|91.73|89.73|91.84|89.84|91.68|89.68|0
1641894260000|2022-01-11 09:44:20|91.63|89.63|91.68|89.68|91.73|89.73|91.63|89.63|0
1641894270000|2022-01-11 09:44:30|91.63|89.63|91.73|89.73|91.73|89.73|91.63|89.63|0
1641894280000|2022-01-11 09:44:40|91.84|89.84|91.95|89.95|91.95|89.95|91.84|89.84|0
1641894290000|2022-01-11 09:44:50|92.05|90.05|92.16|90.16|92.27|90.27|92.05|90.05|0
1641894300000|2022-01-11 09:45:00|92.05|90.05|91.89|89.89|92.05|90.05|91.89|89.89|0
1641894310000|2022-01-11 09:45:10|91.95|89.95|92.05|90.05|92.05|90.05|91.95|89.95|0
1641894320000|2022-01-11 09:45:20|91.95|89.95|91.73|89.73|91.95|89.95|91.73|89.73|0
1641894330000|2022-01-11 09:45:30|91.84|89.84|91.95|89.95|91.95|89.95|91.84|89.84|0
1641894340000|2022-01-11 09:45:40|92.05|90.05|91.95|89.95|92.05|90.05|91.95|89.95|0
1641894350000|2022-01-11 09:45:50|91.84|89.84|91.95|89.95|91.95|89.95|91.84|89.84|0
1641894360000|2022-01-11 09:46:00|92.05|90.05|92.21|90.21|92.21|90.21|92.05|90.05|0
1641894370000|2022-01-11 09:46:10|92.27|90.27|92.16|90.16|92.27|90.27|92.16|90.16|0
1641894380000|2022-01-11 09:46:20|92.27|90.27|92.16|90.16|92.27|90.27|92.16|90.16|0
1641894390000|2022-01-11 09:46:30|92.05|90.05|92.1|90.1|92.16|90.16|92.05|90.05|0
1641894400000|2022-01-11 09:46:40|92.16|90.16|92.27|90.27|92.27|90.27|92.16|90.16|0
1641894410000|2022-01-11 09:46:50|92.16|90.16|92.21|90.21|92.27|90.27|92.16|90.16|0
1641894420000|2022-01-11 09:47:00|92.16|90.16|92.05|90.05|92.16|90.16|92.05|90.05|0
1641894430000|2022-01-11 09:47:10|92.16|90.16|92.27|90.27|92.37|90.37|92.16|90.16|0
1641894440000|2022-01-11 09:47:20|92.16|90.16|92.21|90.21|92.27|90.27|92.16|90.16|0
1641894450000|2022-01-11 09:47:30|92.27|90.27|92.27|90.27|92.27|90.27|92.27|90.27|0
1641894460000|2022-01-11 09:47:40|92.16|90.16|92.21|90.21|92.21|90.21|92.16|90.16|0
1641894470000|2022-01-11 09:47:50|92.16|90.16|92.16|90.16|92.27|90.27|92.16|90.16|0
1641894480000|2022-01-11 09:48:00|92.05|90.05|92.16|90.16|92.16|90.16|92.05|90.05|0
1641894490000|2022-01-11 09:48:10|92.26|90.26|92.26|90.26|92.26|90.26|92.16|90.16|0
1641894500000|2022-01-11 09:48:20|92.37|90.37|92.26|90.26|92.37|90.37|92.26|90.26|0
1641894510000|2022-01-11 09:48:30|92.16|90.16|92.26|90.26|92.26|90.26|92.16|90.16|0
1641894530000|2022-01-11 09:48:50|92.37|90.37|92.37|90.37|92.37|90.37|92.37|90.37|0
1641894540000|2022-01-11 09:49:00|92.8|90.8|92.8|90.8|92.91|90.91|92.8|90.8|0
1641894550000|2022-01-11 09:49:10|93.01|91.01|93.12|91.12|93.12|91.12|93.01|91.01|0
1641894560000|2022-01-11 09:49:20|93.01|91.01|93.01|91.01|93.01|91.01|93.01|91.01|0
1641894570000|2022-01-11 09:49:30|93.12|91.12|92.91|90.91|93.12|91.12|92.91|90.91|0
1641894580000|2022-01-11 09:49:40|93.01|91.01|92.91|90.91|93.01|91.01|92.91|90.91|0
1641894590000|2022-01-11 09:49:50|92.8|90.8|92.85|90.85|92.85|90.85|92.8|90.8|0
1641894600000|2022-01-11 09:50:00|92.8|90.8|92.69|90.69|92.8|90.8|92.69|90.69|0
1641894610000|2022-01-11 09:50:10|92.8|90.8|92.69|90.69|92.8|90.8|92.69|90.69|0
1641894620000|2022-01-11 09:50:20|92.8|90.8|92.58|90.58|92.8|90.8|92.58|90.58|0
1641894630000|2022-01-11 09:50:30|92.69|90.69|92.69|90.69|92.69|90.69|92.69|90.69|0
1641894650000|2022-01-11 09:50:50|92.58|90.58|92.58|90.58|92.58|90.58|92.58|90.58|0
1641894660000|2022-01-11 09:51:00|92.69|90.69|92.69|90.69|92.8|90.8|92.69|90.69|0
1641894670000|2022-01-11 09:51:10|92.74|90.74|92.8|90.8|92.8|90.8|92.74|90.74|0
1641894680000|2022-01-11 09:51:20|92.69|90.69|92.69|90.69|92.69|90.69|92.69|90.69|0
1641894700000|2022-01-11 09:51:40|92.64|90.64|92.8|90.8|92.8|90.8|92.64|90.64|0
1641894710000|2022-01-11 09:51:50|92.69|90.69|92.91|90.91|92.91|90.91|92.69|90.69|0
1641894720000|2022-01-11 09:52:00|92.96|90.96|92.96|90.96|92.96|90.96|92.96|90.96|0
1641894730000|2022-01-11 09:52:10|93.01|91.01|92.9|90.9|93.01|91.01|92.9|90.9|0
1641894750000|2022-01-11 09:52:30|92.8|90.8|92.9|90.9|92.9|90.9|92.8|90.8|0
1641894760000|2022-01-11 09:52:40|92.8|90.8|92.9|90.9|92.9|90.9|92.8|90.8|0
1641894770000|2022-01-11 09:52:50|93.01|91.01|93.01|91.01|93.01|91.01|93.01|91.01|0
1641894780000|2022-01-11 09:53:00|92.96|90.96|92.9|90.9|92.96|90.96|92.9|90.9|0
1641894790000|2022-01-11 09:53:10|93.01|91.01|93.01|91.01|93.01|91.01|93.01|91.01|0
1641894800000|2022-01-11 09:53:20|92.9|90.9|92.9|90.9|92.9|90.9|92.9|90.9|0
1641894820000|2022-01-11 09:53:40|92.85|90.85|92.69|90.69|92.85|90.85|92.69|90.69|0
1641894840000|2022-01-11 09:54:00|92.63|90.63|92.48|90.48|92.63|90.63|92.48|90.48|0
1641894850000|2022-01-11 09:54:10|92.58|90.58|92.47|90.47|92.58|90.58|92.47|90.47|0
1641894860000|2022-01-11 09:54:20|92.37|90.37|92.37|90.37|92.47|90.47|92.37|90.37|0
1641894880000|2022-01-11 09:54:40|92.47|90.47|92.37|90.37|92.47|90.47|92.37|90.37|0
1641894890000|2022-01-11 09:54:50|92.47|90.47|92.58|90.58|92.58|90.58|92.47|90.47|0
1641894900000|2022-01-11 09:55:00|92.69|90.69|92.58|90.58|92.69|90.69|92.58|90.58|0
1641894910000|2022-01-11 09:55:10|92.69|90.69|92.69|90.69|92.69|90.69|92.69|90.69|0
1641894930000|2022-01-11 09:55:30|92.58|90.58|92.47|90.47|92.58|90.58|92.47|90.47|0
1641894940000|2022-01-11 09:55:40|92.58|90.58|92.58|90.58|92.58|90.58|92.47|90.47|0
1641894950000|2022-01-11 09:55:50|92.47|90.47|92.69|90.69|92.8|90.8|92.47|90.47|0
1641894960000|2022-01-11 09:56:00|92.58|90.58|92.69|90.69|92.8|90.8|92.58|90.58|0
1641894980000|2022-01-11 09:56:20|92.63|90.63|92.58|90.58|92.63|90.63|92.58|90.58|0
1641894990000|2022-01-11 09:56:30|92.26|90.26|92.26|90.26|92.26|90.26|92.26|90.26|0
1641895000000|2022-01-11 09:56:40|92.15|90.15|92.15|90.15|92.15|90.15|92.15|90.15|0
1641895010000|2022-01-11 09:56:50|92.05|90.05|91.51|89.51|92.05|90.05|91.51|89.51|0
1641895020000|2022-01-11 09:57:00|91.62|89.62|91.3|89.3|91.62|89.62|91.3|89.3|0
1641895030000|2022-01-11 09:57:10|91.51|89.51|92.1|90.1|92.1|90.1|91.51|89.51|0
1641895040000|2022-01-11 09:57:20|92.15|90.15|92.05|90.05|92.15|90.15|91.99|89.99|0
1641895050000|2022-01-11 09:57:30|91.94|89.94|91.83|89.83|91.94|89.94|91.83|89.83|0
1641895060000|2022-01-11 09:57:40|91.73|89.73|91.73|89.73|91.73|89.73|91.62|89.62|0
1641895070000|2022-01-11 09:57:50|91.62|89.62|91.62|89.62|91.73|89.73|91.62|89.62|0
1641895080000|2022-01-11 09:58:00|91.67|89.67|91.73|89.73|91.73|89.73|91.67|89.67|0
1641895090000|2022-01-11 09:58:10|91.51|89.51|91.41|89.41|91.51|89.51|91.41|89.41|0
1641895100000|2022-01-11 09:58:20|91.46|89.46|91.46|89.46|91.46|89.46|91.41|89.41|0
1641895110000|2022-01-11 09:58:30|91.41|89.41|91.51|89.51|91.51|89.51|91.41|89.41|0
1641895120000|2022-01-11 09:58:40|91.46|89.46|91.51|89.51|91.51|89.51|91.41|89.41|0
1641895130000|2022-01-11 09:58:50|91.73|89.73|91.73|89.73|91.73|89.73|91.73|89.73|0
1641895140000|2022-01-11 09:59:00|91.83|89.83|91.88|89.88|91.88|89.88|91.72|89.72|0
1641895150000|2022-01-11 09:59:10|91.83|89.83|91.94|89.94|91.94|89.94|91.83|89.83|0
1641895160000|2022-01-11 09:59:20|92.04|90.04|92.04|90.04|92.04|90.04|91.94|89.94|0
1641895170000|2022-01-11 09:59:30|91.94|89.94|91.72|89.72|91.94|89.94|91.72|89.72|0
1641895180000|2022-01-11 09:59:40|91.62|89.62|91.62|89.62|91.62|89.62|91.51|89.51|0
1641895200000|2022-01-11 10:00:00|91.83|89.83|91.62|89.62|91.83|89.83|91.62|89.62|0
1641895210000|2022-01-11 10:00:10|91.51|89.51|91.94|89.94|91.94|89.94|91.51|89.51|0
1641895220000|2022-01-11 10:00:20|91.51|89.51|91.51|89.51|91.51|89.51|91.51|89.51|0
1641895230000|2022-01-11 10:00:30|91.41|89.41|91.3|89.3|91.41|89.41|91.3|89.3|0
1641895240000|2022-01-11 10:00:40|91.35|89.35|91.3|89.3|91.35|89.35|91.3|89.3|0
1641895250000|2022-01-11 10:00:50|91.4|89.4|91.3|89.3|91.4|89.4|91.3|89.3|0
1641895260000|2022-01-11 10:01:00|91.4|89.4|91.3|89.3|91.4|89.4|91.3|89.3|0
1641895270000|2022-01-11 10:01:10|91.35|89.35|91.4|89.4|91.4|89.4|91.35|89.35|0
1641895280000|2022-01-11 10:01:20|91.19|89.19|91.19|89.19|91.19|89.19|91.09|89.09|0
1641895290000|2022-01-11 10:01:30|91.09|89.09|91.3|89.3|91.4|89.4|91.09|89.09|0
1641895300000|2022-01-11 10:01:40|91.19|89.19|91.19|89.19|91.19|89.19|91.19|89.19|0
1641895310000|2022-01-11 10:01:50|91.3|89.3|91.3|89.3|91.3|89.3|91.3|89.3|0
1641895320000|2022-01-11 10:02:00|91.4|89.4|91.51|89.51|91.51|89.51|91.4|89.4|0
1641895330000|2022-01-11 10:02:10|91.4|89.4|91.51|89.51|91.51|89.51|91.4|89.4|0
1641895340000|2022-01-11 10:02:20|91.35|89.35|91.51|89.51|91.51|89.51|91.3|89.3|0
1641895350000|2022-01-11 10:02:30|91.4|89.4|91.4|89.4|91.51|89.51|91.4|89.4|0
1641895360000|2022-01-11 10:02:40|91.51|89.51|91.4|89.4|91.51|89.51|91.4|89.4|0
1641895370000|2022-01-11 10:02:50|91.51|89.51|91.83|89.83|91.83|89.83|91.51|89.51|0
1641895380000|2022-01-11 10:03:00|91.72|89.72|91.83|89.83|91.83|89.83|91.72|89.72|0
1641895390000|2022-01-11 10:03:10|91.94|89.94|91.94|89.94|91.94|89.94|91.94|89.94|0
1641895400000|2022-01-11 10:03:20|91.83|89.83|91.83|89.83|91.94|89.94|91.83|89.83|0
1641895410000|2022-01-11 10:03:30|91.94|89.94|92.04|90.04|92.04|90.04|91.94|89.94|0
1641895430000|2022-01-11 10:03:50|91.94|89.94|92.09|90.09|92.09|90.09|91.94|89.94|0
1641895440000|2022-01-11 10:04:00|92.15|90.15|92.15|90.15|92.15|90.15|92.15|90.15|0
1641895450000|2022-01-11 10:04:10|92.26|90.26|92.25|90.25|92.26|90.26|92.15|90.15|0
1641895460000|2022-01-11 10:04:20|92.36|90.36|92.47|90.47|92.52|90.52|92.36|90.36|0
1641895470000|2022-01-11 10:04:30|92.58|90.58|92.47|90.47|92.58|90.58|92.47|90.47|0
1641895480000|2022-01-11 10:04:40|92.36|90.36|92.47|90.47|92.47|90.47|92.36|90.36|0
1641895490000|2022-01-11 10:04:50|92.52|90.52|92.58|90.58|92.58|90.58|92.52|90.52|0
1641895500000|2022-01-11 10:05:00|92.47|90.47|92.47|90.47|92.47|90.47|92.47|90.47|0
1641895510000|2022-01-11 10:05:10|92.58|90.58|92.68|90.68|92.68|90.68|92.58|90.58|0
1641895520000|2022-01-11 10:05:20|92.79|90.79|92.9|90.9|92.9|90.9|92.79|90.79|0
1641895530000|2022-01-11 10:05:30|93|91|93.11|91.11|93.22|91.22|93|91|0
1641895540000|2022-01-11 10:05:40|93.16|91.16|93.22|91.22|93.22|91.22|93.11|91.11|0
1641895550000|2022-01-11 10:05:50|93.11|91.11|93.11|91.11|93.11|91.11|93.11|91.11|0
1641895560000|2022-01-11 10:06:00|93|91|93.16|91.16|93.16|91.16|93|91|0
1641895570000|2022-01-11 10:06:10|93.22|91.22|93.54|91.54|93.65|91.65|93.22|91.22|0
1641895580000|2022-01-11 10:06:20|93.65|91.65|93.43|91.43|93.65|91.65|93.43|91.43|0
1641895590000|2022-01-11 10:06:30|93.33|91.33|93.33|91.33|93.43|91.43|93.33|91.33|0
1641895600000|2022-01-11 10:06:40|93.22|91.22|93.33|91.33|93.33|91.33|93.22|91.22|0
1641895610000|2022-01-11 10:06:50|93.22|91.22|93.22|91.22|93.22|91.22|93.22|91.22|0
1641895620000|2022-01-11 10:07:00|93.11|91.11|93.16|91.16|93.16|91.16|93.11|91.11|0
1641895630000|2022-01-11 10:07:10|93.11|91.11|93.05|91.05|93.16|91.16|93.05|91.05|0
1641895640000|2022-01-11 10:07:20|93.11|91.11|92.9|90.9|93.11|91.11|92.9|90.9|0
1641895650000|2022-01-11 10:07:30|92.79|90.79|92.68|90.68|92.79|90.79|92.68|90.68|0
1641895660000|2022-01-11 10:07:40|92.57|90.57|92.57|90.57|92.63|90.63|92.57|90.57|0
1641895670000|2022-01-11 10:07:50|92.68|90.68|92.79|90.79|92.79|90.79|92.57|90.57|0
1641895680000|2022-01-11 10:08:00|92.73|90.73|92.68|90.68|92.73|90.73|92.68|90.68|0
1641895690000|2022-01-11 10:08:10|92.47|90.47|92.36|90.36|92.47|90.47|92.36|90.36|0
1641895700000|2022-01-11 10:08:20|92.41|90.41|92.36|90.36|92.41|90.41|92.36|90.36|0
1641895710000|2022-01-11 10:08:30|92.25|90.25|92.25|90.25|92.3|90.3|92.25|90.25|0
1641895720000|2022-01-11 10:08:40|92.3|90.3|92.36|90.36|92.36|90.36|92.3|90.3|0
1641895730000|2022-01-11 10:08:50|92.68|90.68|92.79|90.79|92.79|90.79|92.68|90.68|0
1641895740000|2022-01-11 10:09:00|92.84|90.84|92.79|90.79|92.84|90.84|92.79|90.79|0
1641895750000|2022-01-11 10:09:10|92.84|90.84|92.89|90.89|92.89|90.89|92.79|90.79|0
1641895760000|2022-01-11 10:09:20|92.79|90.79|92.79|90.79|92.84|90.84|92.79|90.79|0
1641895780000|2022-01-11 10:09:40|92.57|90.57|92.47|90.47|92.57|90.57|92.47|90.47|0
1641895800000|2022-01-11 10:10:00|92.25|90.25|92.14|90.14|92.25|90.25|92.14|90.14|0
1641895810000|2022-01-11 10:10:10|92.2|90.2|92.14|90.14|92.25|90.25|92.14|90.14|0
1641895820000|2022-01-11 10:10:20|92.09|90.09|91.98|89.98|92.09|90.09|91.93|89.93|0
1641895830000|2022-01-11 10:10:30|92.04|90.04|92.14|90.14|92.14|90.14|92.04|90.04|0
1641895840000|2022-01-11 10:10:40|92.25|90.25|92.41|90.41|92.41|90.41|92.25|90.25|0
1641895850000|2022-01-11 10:10:50|92.36|90.36|92.36|90.36|92.36|90.36|92.25|90.25|0
1641895860000|2022-01-11 10:11:00|92.25|90.25|92.2|90.2|92.25|90.25|92.2|90.2|0
1641895870000|2022-01-11 10:11:10|92.14|90.14|92.14|90.14|92.14|90.14|92.14|90.14|0
1641895880000|2022-01-11 10:11:20|92.04|90.04|92.09|90.09|92.09|90.09|92.04|90.04|0
1641895890000|2022-01-11 10:11:30|91.93|89.93|91.93|89.93|91.93|89.93|91.82|89.82|0
1641895900000|2022-01-11 10:11:40|92.04|90.04|92.04|90.04|92.04|90.04|92.04|90.04|0
1641895910000|2022-01-11 10:11:50|91.93|89.93|92.14|90.14|92.14|90.14|91.93|89.93|0
1641895920000|2022-01-11 10:12:00|92.09|90.09|92.25|90.25|92.3|90.3|92.09|90.09|0
1641895930000|2022-01-11 10:12:10|92.19|90.19|92.14|90.14|92.19|90.19|92.14|90.14|0
1641895940000|2022-01-11 10:12:20|91.98|89.98|91.93|89.93|91.98|89.98|91.93|89.93|0
1641895950000|2022-01-11 10:12:30|91.82|89.82|92.04|90.04|92.19|90.19|91.82|89.82|0
1641895960000|2022-01-11 10:12:40|91.93|89.93|91.93|89.93|91.93|89.93|91.93|89.93|0
1641895970000|2022-01-11 10:12:50|91.82|89.82|91.82|89.82|91.82|89.82|91.82|89.82|0
1641895980000|2022-01-11 10:13:00|91.87|89.87|91.82|89.82|91.87|89.87|91.82|89.82|0
1641895990000|2022-01-11 10:13:10|91.87|89.87|91.93|89.93|91.93|89.93|91.87|89.87|0
1641896000000|2022-01-11 10:13:20|91.82|89.82|91.93|89.93|91.93|89.93|91.82|89.82|0
1641896010000|2022-01-11 10:13:30|91.82|89.82|91.93|89.93|91.93|89.93|91.82|89.82|0
1641896020000|2022-01-11 10:13:40|92.04|90.04|91.93|89.93|92.09|90.09|91.93|89.93|0
1641896030000|2022-01-11 10:13:50|92.04|90.04|91.93|89.93|92.04|90.04|91.93|89.93|0
1641896040000|2022-01-11 10:14:00|91.82|89.82|91.72|89.72|91.82|89.82|91.72|89.72|0
1641896050000|2022-01-11 10:14:10|91.61|89.61|91.5|89.5|91.72|89.72|91.5|89.5|0
1641896060000|2022-01-11 10:14:20|91.45|89.45|91.5|89.5|91.5|89.5|91.45|89.45|0
1641896070000|2022-01-11 10:14:30|91.61|89.61|91.5|89.5|91.61|89.61|91.5|89.5|0
1641896080000|2022-01-11 10:14:40|91.61|89.61|91.61|89.61|91.61|89.61|91.61|89.61|0
1641896090000|2022-01-11 10:14:50|91.72|89.72|91.87|89.87|91.87|89.87|91.72|89.72|0
1641896100000|2022-01-11 10:15:00|91.82|89.82|91.5|89.5|91.82|89.82|91.5|89.5|0
1641896110000|2022-01-11 10:15:10|91.55|89.55|91.61|89.61|91.61|89.61|91.55|89.55|0
1641896120000|2022-01-11 10:15:20|91.71|89.71|91.66|89.66|91.71|89.71|91.66|89.66|0
1641896130000|2022-01-11 10:15:30|91.82|89.82|91.82|89.82|91.82|89.82|91.82|89.82|0
1641896140000|2022-01-11 10:15:40|91.93|89.93|91.87|89.87|91.93|89.93|91.87|89.87|0
1641896150000|2022-01-11 10:15:50|91.82|89.82|91.61|89.61|91.82|89.82|91.61|89.61|0
1641896160000|2022-01-11 10:16:00|91.5|89.5|91.55|89.55|91.55|89.55|91.45|89.45|0
1641896170000|2022-01-11 10:16:10|91.66|89.66|91.87|89.87|91.93|89.93|91.66|89.66|0
1641896180000|2022-01-11 10:16:20|91.93|89.93|91.82|89.82|91.93|89.93|91.82|89.82|0
1641896190000|2022-01-11 10:16:30|91.93|89.93|91.93|89.93|92.03|90.03|91.93|89.93|0
1641896200000|2022-01-11 10:16:40|91.82|89.82|91.66|89.66|91.82|89.82|91.66|89.66|0
1641896210000|2022-01-11 10:16:50|91.5|89.5|91.5|89.5|91.55|89.55|91.5|89.5|0
1641896220000|2022-01-11 10:17:00|91.39|89.39|91.29|89.29|91.39|89.39|91.29|89.29|0
1641896230000|2022-01-11 10:17:10|91.18|89.18|91.29|89.29|91.29|89.29|91.18|89.18|0
1641896240000|2022-01-11 10:17:20|91.39|89.39|91.29|89.29|91.39|89.39|91.29|89.29|0
1641896250000|2022-01-11 10:17:30|91.18|89.18|91.18|89.18|91.18|89.18|91.18|89.18|0
1641896260000|2022-01-11 10:17:40|91.39|89.39|91.5|89.5|91.5|89.5|91.39|89.39|0
1641896270000|2022-01-11 10:17:50|91.71|89.71|91.5|89.5|91.71|89.71|91.5|89.5|0
1641896280000|2022-01-11 10:18:00|91.55|89.55|91.55|89.55|91.55|89.55|91.55|89.55|0
1641896290000|2022-01-11 10:18:10|91.61|89.61|91.45|89.45|91.61|89.61|91.45|89.45|0
1641896300000|2022-01-11 10:18:20|91.39|89.39|91.39|89.39|91.5|89.5|91.39|89.39|0
1641896310000|2022-01-11 10:18:30|91.44|89.44|91.5|89.5|91.5|89.5|91.44|89.44|0
1641896320000|2022-01-11 10:18:40|91.61|89.61|91.61|89.61|91.61|89.61|91.61|89.61|0
1641896330000|2022-01-11 10:18:50|91.87|89.87|91.93|89.93|91.93|89.93|91.82|89.82|0
1641896340000|2022-01-11 10:19:00|91.82|89.82|91.93|89.93|91.93|89.93|91.82|89.82|0
1641896350000|2022-01-11 10:19:10|91.87|89.87|91.93|89.93|91.93|89.93|91.82|89.82|0
1641896360000|2022-01-11 10:19:20|92.03|90.03|92.03|90.03|92.03|90.03|92.03|90.03|0
1641896370000|2022-01-11 10:19:30|91.93|89.93|91.87|89.87|91.93|89.93|91.82|89.82|0
1641896380000|2022-01-11 10:19:40|91.82|89.82|91.82|89.82|91.93|89.93|91.82|89.82|0
1641896400000|2022-01-11 10:20:00|91.92|89.92|91.92|89.92|91.92|89.92|91.92|89.92|0
1641896410000|2022-01-11 10:20:10|92.03|90.03|91.92|89.92|92.03|90.03|91.92|89.92|0
1641896420000|2022-01-11 10:20:20|91.71|89.71|91.61|89.61|91.71|89.71|91.61|89.61|0
1641896430000|2022-01-11 10:20:30|91.71|89.71|91.5|89.5|91.71|89.71|91.5|89.5|0
1641896440000|2022-01-11 10:20:40|91.39|89.39|90.97|88.97|91.39|89.39|90.97|88.97|0
1641896450000|2022-01-11 10:20:50|90.91|88.91|90.97|88.97|90.97|88.97|90.91|88.91|0
1641896460000|2022-01-11 10:21:00|91.07|89.07|90.97|88.97|91.07|89.07|90.97|88.97|0
1641896470000|2022-01-11 10:21:10|90.86|88.86|90.86|88.86|90.91|88.91|90.86|88.86|0
1641896480000|2022-01-11 10:21:20|91.07|89.07|91.18|89.18|91.18|89.18|90.97|88.97|0
1641896490000|2022-01-11 10:21:30|90.97|88.97|90.65|88.65|90.97|88.97|90.65|88.65|0
1641896500000|2022-01-11 10:21:40|90.55|88.55|90.44|88.44|90.6|88.6|90.44|88.44|0
1641896510000|2022-01-11 10:21:50|90.65|88.65|90.65|88.65|90.65|88.65|90.65|88.65|0
1641896520000|2022-01-11 10:22:00|90.54|88.54|90.86|88.86|90.86|88.86|90.54|88.54|0
1641896530000|2022-01-11 10:22:10|90.97|88.97|91.02|89.02|91.02|89.02|90.97|88.97|0
1641896540000|2022-01-11 10:22:20|90.97|88.97|90.97|88.97|90.97|88.97|90.91|88.91|0
1641896550000|2022-01-11 10:22:30|91.07|89.07|91.07|89.07|91.18|89.18|91.07|89.07|0
1641896560000|2022-01-11 10:22:40|90.97|88.97|90.86|88.86|90.97|88.97|90.76|88.76|0
1641896570000|2022-01-11 10:22:50|90.91|88.91|91.02|89.02|91.02|89.02|90.86|88.86|0
1641896580000|2022-01-11 10:23:00|91.07|89.07|91.18|89.18|91.18|89.18|91.07|89.07|0
1641896590000|2022-01-11 10:23:10|91.07|89.07|91.02|89.02|91.07|89.07|91.02|89.02|0
1641896600000|2022-01-11 10:23:20|91.07|89.07|91.12|89.12|91.12|89.12|91.07|89.07|0
1641896610000|2022-01-11 10:23:30|91.18|89.18|91.28|89.28|91.28|89.28|91.18|89.18|0
1641896620000|2022-01-11 10:23:40|91.18|89.18|91.18|89.18|91.18|89.18|91.18|89.18|0
1641896630000|2022-01-11 10:23:50|91.07|89.07|91.07|89.07|91.07|89.07|91.07|89.07|0
1641896640000|2022-01-11 10:24:00|91.18|89.18|90.97|88.97|91.18|89.18|90.97|88.97|0
1641896650000|2022-01-11 10:24:10|90.91|88.91|91.02|89.02|91.02|89.02|90.91|88.91|0
1641896660000|2022-01-11 10:24:20|90.86|88.86|90.97|88.97|90.97|88.97|90.86|88.86|0
1641896670000|2022-01-11 10:24:30|90.86|88.86|90.97|88.97|90.97|88.97|90.86|88.86|0
1641896680000|2022-01-11 10:24:40|91.07|89.07|91.02|89.02|91.18|89.18|91.02|89.02|0
1641896690000|2022-01-11 10:24:50|91.07|89.07|91.12|89.12|91.18|89.18|91.07|89.07|0
1641896700000|2022-01-11 10:25:00|91.18|89.18|91.07|89.07|91.28|89.28|91.07|89.07|0
1641896710000|2022-01-11 10:25:10|91.02|89.02|91.02|89.02|91.02|89.02|90.86|88.86|0
1641896720000|2022-01-11 10:25:20|91.07|89.07|91.18|89.18|91.18|89.18|90.97|88.97|0
1641896730000|2022-01-11 10:25:30|91.28|89.28|91.07|89.07|91.28|89.28|91.07|89.07|0
1641896740000|2022-01-11 10:25:40|91.18|89.18|91.28|89.28|91.28|89.28|91.07|89.07|0
1641896750000|2022-01-11 10:25:50|91.39|89.39|91.18|89.18|91.39|89.39|91.18|89.18|0
1641896760000|2022-01-11 10:26:00|91.28|89.28|91.5|89.5|91.5|89.5|91.28|89.28|0
1641896770000|2022-01-11 10:26:10|91.6|89.6|91.6|89.6|91.6|89.6|91.6|89.6|0
1641896780000|2022-01-11 10:26:20|91.5|89.5|91.5|89.5|91.6|89.6|91.5|89.5|0
1641896790000|2022-01-11 10:26:30|91.39|89.39|91.5|89.5|91.5|89.5|91.39|89.39|0
1641896800000|2022-01-11 10:26:40|91.6|89.6|91.6|89.6|91.6|89.6|91.5|89.5|0
1641896810000|2022-01-11 10:26:50|91.55|89.55|91.6|89.6|91.6|89.6|91.49|89.49|0
1641896820000|2022-01-11 10:27:00|91.65|89.65|91.6|89.6|91.65|89.65|91.55|89.55|0
1641896830000|2022-01-11 10:27:10|91.55|89.55|91.23|89.23|91.55|89.55|91.23|89.23|0
1641896840000|2022-01-11 10:27:20|91.18|89.18|91.33|89.33|91.39|89.39|91.18|89.18|0
1641896850000|2022-01-11 10:27:30|91.28|89.28|91.39|89.39|91.39|89.39|91.28|89.28|0
1641896860000|2022-01-11 10:27:40|91.28|89.28|91.28|89.28|91.28|89.28|91.23|89.23|0
1641896870000|2022-01-11 10:27:50|91.33|89.33|91.39|89.39|91.39|89.39|91.28|89.28|0
1641896880000|2022-01-11 10:28:00|91.33|89.33|91.33|89.33|91.33|89.33|91.33|89.33|0
1641896890000|2022-01-11 10:28:10|91.39|89.39|91.39|89.39|91.39|89.39|91.33|89.33|0
1641896900000|2022-01-11 10:28:20|91.33|89.33|91.28|89.28|91.39|89.39|91.28|89.28|0
1641896910000|2022-01-11 10:28:30|91.33|89.33|91.33|89.33|91.33|89.33|91.33|89.33|0
1641896920000|2022-01-11 10:28:40|91.28|89.28|91.28|89.28|91.44|89.44|91.28|89.28|0
1641896930000|2022-01-11 10:28:50|91.18|89.18|91.18|89.18|91.18|89.18|91.18|89.18|0
1641896940000|2022-01-11 10:29:00|91.23|89.23|91.18|89.18|91.23|89.23|91.18|89.18|0
1641896950000|2022-01-11 10:29:10|91.07|89.07|91.07|89.07|91.07|89.07|91.07|89.07|0
1641896960000|2022-01-11 10:29:20|90.96|88.96|90.96|88.96|90.96|88.96|90.86|88.86|0
1641896980000|2022-01-11 10:29:40|90.86|88.86|90.8|88.8|90.86|88.86|90.75|88.75|0
1641896990000|2022-01-11 10:29:50|90.75|88.75|90.43|88.43|90.75|88.75|90.43|88.43|0
1641897000000|2022-01-11 10:30:00|90.49|88.49|90.48|88.48|90.59|88.59|90.48|88.48|0
1641897010000|2022-01-11 10:30:10|90.54|88.54|90.48|88.48|90.54|88.54|90.43|88.43|0
1641897020000|2022-01-11 10:30:20|90.43|88.43|90.65|88.65|90.75|88.75|90.43|88.43|0
1641897040000|2022-01-11 10:30:40|90.59|88.59|90.64|88.64|90.64|88.64|90.54|88.54|0
1641897050000|2022-01-11 10:30:50|90.54|88.54|90.64|88.64|90.64|88.64|90.54|88.54|0
1641897060000|2022-01-11 10:31:00|90.54|88.54|90.86|88.86|90.86|88.86|90.54|88.54|0
1641897070000|2022-01-11 10:31:10|90.96|88.96|90.8|88.8|91.07|89.07|90.8|88.8|0
1641897080000|2022-01-11 10:31:20|90.75|88.75|90.96|88.96|90.96|88.96|90.75|88.75|0
1641897100000|2022-01-11 10:31:40|90.86|88.86|90.86|88.86|90.96|88.96|90.86|88.86|0
1641897110000|2022-01-11 10:31:50|90.64|88.64|90.75|88.75|90.86|88.86|90.64|88.64|0
1641897120000|2022-01-11 10:32:00|90.69|88.69|90.86|88.86|90.86|88.86|90.69|88.69|0
1641897130000|2022-01-11 10:32:10|90.8|88.8|90.86|88.86|90.86|88.86|90.8|88.8|0
1641897140000|2022-01-11 10:32:20|90.75|88.75|90.96|88.96|90.96|88.96|90.75|88.75|0
1641897150000|2022-01-11 10:32:30|90.86|88.86|90.96|88.96|90.96|88.96|90.86|88.86|0
1641897160000|2022-01-11 10:32:40|90.91|88.91|90.96|88.96|90.96|88.96|90.91|88.91|0
1641897170000|2022-01-11 10:32:50|90.91|88.91|90.96|88.96|90.96|88.96|90.91|88.91|0
1641897180000|2022-01-11 10:33:00|91.07|89.07|90.91|88.91|91.07|89.07|90.91|88.91|0
1641897190000|2022-01-11 10:33:10|90.85|88.85|90.85|88.85|90.85|88.85|90.75|88.75|0
1641897200000|2022-01-11 10:33:20|90.64|88.64|90.64|88.64|90.75|88.75|90.64|88.64|0
1641897210000|2022-01-11 10:33:30|90.69|88.69|90.64|88.64|90.69|88.69|90.64|88.64|0
1641897220000|2022-01-11 10:33:40|90.59|88.59|90.59|88.59|90.59|88.59|90.59|88.59|0
1641897230000|2022-01-11 10:33:50|90.64|88.64|90.48|88.48|90.64|88.64|90.48|88.48|0
1641897240000|2022-01-11 10:34:00|90.54|88.54|90.64|88.64|90.64|88.64|90.54|88.54|0
1641897250000|2022-01-11 10:34:10|90.54|88.54|90.54|88.54|90.54|88.54|90.54|88.54|0
1641897260000|2022-01-11 10:34:20|90.43|88.43|90.43|88.43|90.43|88.43|90.43|88.43|0
1641897270000|2022-01-11 10:34:30|90.54|88.54|90.75|88.75|90.75|88.75|90.54|88.54|0
1641897280000|2022-01-11 10:34:40|90.69|88.69|90.8|88.8|90.8|88.8|90.69|88.69|0
1641897290000|2022-01-11 10:34:50|90.85|88.85|90.85|88.85|90.85|88.85|90.85|88.85|0
1641897300000|2022-01-11 10:35:00|90.8|88.8|90.85|88.85|90.85|88.85|90.75|88.75|0
1641897310000|2022-01-11 10:35:10|91.07|89.07|91.12|89.12|91.12|89.12|91.07|89.07|0
1641897320000|2022-01-11 10:35:20|91.17|89.17|91.28|89.28|91.28|89.28|91.17|89.17|0
1641897330000|2022-01-11 10:35:30|91.17|89.17|91.17|89.17|91.17|89.17|91.07|89.07|0
1641897340000|2022-01-11 10:35:40|91.28|89.28|91.28|89.28|91.28|89.28|91.28|89.28|0
1641897350000|2022-01-11 10:35:50|91.17|89.17|91.17|89.17|91.17|89.17|91.06|89.06|0
1641897360000|2022-01-11 10:36:00|91.12|89.12|90.96|88.96|91.12|89.12|90.96|88.96|0
1641897370000|2022-01-11 10:36:10|91.06|89.06|91.12|89.12|91.12|89.12|91.06|89.06|0
1641897380000|2022-01-11 10:36:20|91.17|89.17|90.96|88.96|91.17|89.17|90.96|88.96|0
1641897390000|2022-01-11 10:36:30|91.06|89.06|90.96|88.96|91.06|89.06|90.96|88.96|0
1641897400000|2022-01-11 10:36:40|91.01|89.01|91.17|89.17|91.17|89.17|91.01|89.01|0
1641897410000|2022-01-11 10:36:50|91.22|89.22|91.49|89.49|91.49|89.49|91.22|89.22|0
1641897420000|2022-01-11 10:37:00|91.6|89.6|91.38|89.38|91.6|89.6|91.38|89.38|0
1641897430000|2022-01-11 10:37:10|91.49|89.49|91.59|89.59|91.59|89.59|91.49|89.49|0
1641897440000|2022-01-11 10:37:20|91.7|89.7|91.59|89.59|91.7|89.7|91.59|89.59|0
1641897450000|2022-01-11 10:37:30|91.65|89.65|91.59|89.59|91.65|89.65|91.59|89.59|0
1641897470000|2022-01-11 10:37:50|91.38|89.38|91.49|89.49|91.49|89.49|91.38|89.38|0
1641897480000|2022-01-11 10:38:00|91.65|89.65|91.59|89.59|91.65|89.65|91.59|89.59|0
1641897490000|2022-01-11 10:38:10|91.54|89.54|91.49|89.49|91.59|89.59|91.49|89.49|0
1641897500000|2022-01-11 10:38:20|91.38|89.38|91.28|89.28|91.38|89.38|91.28|89.28|0
1641897510000|2022-01-11 10:38:30|91.22|89.22|91.17|89.17|91.22|89.22|91.17|89.17|0
1641897520000|2022-01-11 10:38:40|91.11|89.11|91.11|89.11|91.11|89.11|91.11|89.11|0
1641897530000|2022-01-11 10:38:50|91.17|89.17|91.17|89.17|91.28|89.28|91.17|89.17|0
1641897540000|2022-01-11 10:39:00|91.22|89.22|91.17|89.17|91.22|89.22|91.17|89.17|0
1641897550000|2022-01-11 10:39:10|91.28|89.28|91.22|89.22|91.28|89.28|91.17|89.17|0
1641897560000|2022-01-11 10:39:20|91.27|89.27|91.38|89.38|91.38|89.38|91.17|89.17|0
1641897570000|2022-01-11 10:39:30|91.17|89.17|91.17|89.17|91.27|89.27|91.17|89.17|0
1641897600000|2022-01-11 10:40:00|91.06|89.06|91.06|89.06|91.06|89.06|91.06|89.06|0
1641897610000|2022-01-11 10:40:10|91.01|89.01|91.06|89.06|91.06|89.06|91.01|89.01|0
1641897630000|2022-01-11 10:40:30|91.17|89.17|91.17|89.17|91.17|89.17|91.17|89.17|0
1641897640000|2022-01-11 10:40:40|91.06|89.06|91.06|89.06|91.06|89.06|91.06|89.06|0
1641897650000|2022-01-11 10:40:50|91.27|89.27|91.27|89.27|91.32|89.32|91.27|89.27|0
1641897660000|2022-01-11 10:41:00|91.38|89.38|91.38|89.38|91.38|89.38|91.27|89.27|0
1641897670000|2022-01-11 10:41:10|91.54|89.54|91.49|89.49|91.59|89.59|91.49|89.49|0
1641897680000|2022-01-11 10:41:20|91.54|89.54|91.54|89.54|91.59|89.59|91.49|89.49|0
1641897690000|2022-01-11 10:41:30|91.59|89.59|91.59|89.59|91.59|89.59|91.49|89.49|0
1641897710000|2022-01-11 10:41:50|91.64|89.64|91.64|89.64|91.7|89.7|91.64|89.64|0
1641897720000|2022-01-11 10:42:00|91.7|89.7|91.7|89.7|91.7|89.7|91.59|89.59|0
1641897740000|2022-01-11 10:42:20|91.59|89.59|91.49|89.49|91.59|89.59|91.49|89.49|0
1641897750000|2022-01-11 10:42:30|91.54|89.54|91.54|89.54|91.54|89.54|91.49|89.49|0
1641897760000|2022-01-11 10:42:40|91.49|89.49|91.54|89.54|91.54|89.54|91.49|89.49|0
1641897770000|2022-01-11 10:42:50|91.59|89.59|91.7|89.7|91.7|89.7|91.59|89.59|0
1641897780000|2022-01-11 10:43:00|91.75|89.75|91.7|89.7|91.75|89.75|91.7|89.7|0
1641897790000|2022-01-11 10:43:10|91.75|89.75|91.7|89.7|91.8|89.8|91.7|89.7|0
1641897800000|2022-01-11 10:43:20|91.75|89.75|91.8|89.8|91.8|89.8|91.75|89.75|0
1641897810000|2022-01-11 10:43:30|91.7|89.7|91.7|89.7|91.7|89.7|91.7|89.7|0
1641897820000|2022-01-11 10:43:40|91.8|89.8|91.8|89.8|91.8|89.8|91.8|89.8|0
1641897830000|2022-01-11 10:43:50|91.7|89.7|91.7|89.7|91.7|89.7|91.7|89.7|0
1641897840000|2022-01-11 10:44:00|91.59|89.59|91.59|89.59|91.59|89.59|91.59|89.59|0
1641897850000|2022-01-11 10:44:10|91.64|89.64|91.59|89.59|91.64|89.64|91.59|89.59|0
1641897860000|2022-01-11 10:44:20|91.64|89.64|91.7|89.7|91.7|89.7|91.64|89.64|0
1641897870000|2022-01-11 10:44:30|91.75|89.75|91.8|89.8|91.8|89.8|91.7|89.7|0
1641897890000|2022-01-11 10:44:50|91.7|89.7|91.64|89.64|91.7|89.7|91.64|89.64|0
1641897900000|2022-01-11 10:45:00|91.7|89.7|91.48|89.48|91.7|89.7|91.48|89.48|0
1641897910000|2022-01-11 10:45:10|91.53|89.53|91.64|89.64|91.64|89.64|91.53|89.53|0
1641897920000|2022-01-11 10:45:20|91.7|89.7|91.7|89.7|91.7|89.7|91.7|89.7|0
1641897930000|2022-01-11 10:45:30|91.59|89.59|91.59|89.59|91.59|89.59|91.59|89.59|0
1641897940000|2022-01-11 10:45:40|91.64|89.64|91.8|89.8|91.8|89.8|91.64|89.64|0
1641897950000|2022-01-11 10:45:50|91.7|89.7|91.7|89.7|91.75|89.75|91.7|89.7|0
1641897960000|2022-01-11 10:46:00|91.59|89.59|91.59|89.59|91.59|89.59|91.59|89.59|0
1641897970000|2022-01-11 10:46:10|91.7|89.7|91.7|89.7|91.8|89.8|91.7|89.7|0
1641897980000|2022-01-11 10:46:20|91.8|89.8|91.91|89.91|91.91|89.91|91.8|89.8|0
1641897990000|2022-01-11 10:46:30|92.02|90.02|91.8|89.8|92.02|90.02|91.8|89.8|0
1641898000000|2022-01-11 10:46:40|91.7|89.7|91.7|89.7|91.7|89.7|91.7|89.7|0
1641898010000|2022-01-11 10:46:50|91.8|89.8|91.75|89.75|91.8|89.8|91.7|89.7|0
1641898020000|2022-01-11 10:47:00|91.7|89.7|91.7|89.7|91.7|89.7|91.7|89.7|0
1641898030000|2022-01-11 10:47:10|91.59|89.59|91.7|89.7|91.75|89.75|91.59|89.59|0
1641898040000|2022-01-11 10:47:20|91.8|89.8|91.8|89.8|91.8|89.8|91.8|89.8|0
1641898050000|2022-01-11 10:47:30|91.91|89.91|91.8|89.8|91.91|89.91|91.8|89.8|0
1641898070000|2022-01-11 10:47:50|91.91|89.91|91.91|89.91|91.91|89.91|91.91|89.91|0
1641898080000|2022-01-11 10:48:00|91.96|89.96|92.01|90.01|92.12|90.12|91.91|89.91|0
1641898090000|2022-01-11 10:48:10|92.12|90.12|92.12|90.12|92.12|90.12|92.01|90.01|0
1641898100000|2022-01-11 10:48:20|92.17|90.17|92.12|90.12|92.17|90.17|92.12|90.12|0
1641898110000|2022-01-11 10:48:30|92.07|90.07|92.07|90.07|92.07|90.07|92.07|90.07|0
1641898120000|2022-01-11 10:48:40|92.12|90.12|92.07|90.07|92.12|90.12|92.07|90.07|0
1641898130000|2022-01-11 10:48:50|92.12|90.12|92.12|90.12|92.12|90.12|92.01|90.01|0
1641898140000|2022-01-11 10:49:00|92.23|90.23|92.17|90.17|92.23|90.23|92.17|90.17|0
1641898150000|2022-01-11 10:49:10|92.12|90.12|92.23|90.23|92.23|90.23|92.12|90.12|0
1641898160000|2022-01-11 10:49:20|92.12|90.12|92.01|90.01|92.12|90.12|92.01|90.01|0
1641898180000|2022-01-11 10:49:40|91.96|89.96|92.01|90.01|92.01|90.01|91.96|89.96|0
1641898190000|2022-01-11 10:49:50|91.91|89.91|91.85|89.85|91.91|89.91|91.85|89.85|0
1641898200000|2022-01-11 10:50:00|91.91|89.91|91.91|89.91|91.91|89.91|91.91|89.91|0
1641898210000|2022-01-11 10:50:10|91.85|89.85|91.8|89.8|91.85|89.85|91.8|89.8|0
1641898220000|2022-01-11 10:50:20|91.69|89.69|91.69|89.69|91.69|89.69|91.69|89.69|0
1641898230000|2022-01-11 10:50:30|91.64|89.64|91.69|89.69|91.69|89.69|91.64|89.64|0
1641898240000|2022-01-11 10:50:40|91.48|89.48|91.59|89.59|91.59|89.59|91.48|89.48|0
1641898250000|2022-01-11 10:50:50|91.69|89.69|91.69|89.69|91.69|89.69|91.69|89.69|0
1641898260000|2022-01-11 10:51:00|91.59|89.59|91.21|89.21|91.59|89.59|91.21|89.21|0
1641898270000|2022-01-11 10:51:10|91.16|89.16|91.16|89.16|91.16|89.16|91.16|89.16|0
1641898280000|2022-01-11 10:51:20|91.06|89.06|91.06|89.06|91.06|89.06|90.95|88.95|0
1641898290000|2022-01-11 10:51:30|91.16|89.16|91.16|89.16|91.16|89.16|91.16|89.16|0
1641898300000|2022-01-11 10:51:40|91.06|89.06|91.06|89.06|91.06|89.06|91.06|89.06|0
1641898320000|2022-01-11 10:52:00|91.16|89.16|91.16|89.16|91.16|89.16|91.05|89.05|0
1641898330000|2022-01-11 10:52:10|91.05|89.05|91.05|89.05|91.16|89.16|91.05|89.05|0
1641898340000|2022-01-11 10:52:20|91.16|89.16|91.16|89.16|91.16|89.16|91.16|89.16|0
1641898350000|2022-01-11 10:52:30|91.21|89.21|91.27|89.27|91.27|89.27|91.21|89.21|0
1641898360000|2022-01-11 10:52:40|91.16|89.16|91.27|89.27|91.27|89.27|91.16|89.16|0
1641898370000|2022-01-11 10:52:50|91.37|89.37|91.48|89.48|91.48|89.48|91.37|89.37|0
1641898390000|2022-01-11 10:53:10|91.59|89.59|91.58|89.58|91.59|89.59|91.58|89.58|0
1641898400000|2022-01-11 10:53:20|91.69|89.69|91.69|89.69|91.69|89.69|91.69|89.69|0
1641898410000|2022-01-11 10:53:30|91.8|89.8|91.8|89.8|91.8|89.8|91.8|89.8|0
1641898430000|2022-01-11 10:53:50|91.85|89.85|91.9|89.9|91.9|89.9|91.85|89.85|0
1641898440000|2022-01-11 10:54:00|91.8|89.8|91.85|89.85|91.9|89.9|91.8|89.8|0
1641898450000|2022-01-11 10:54:10|91.9|89.9|91.9|89.9|91.9|89.9|91.8|89.8|0
1641898460000|2022-01-11 10:54:20|91.85|89.85|91.9|89.9|91.9|89.9|91.85|89.85|0
1641898500000|2022-01-11 10:55:00|92.01|90.01|91.9|89.9|92.01|90.01|91.9|89.9|0
1641898510000|2022-01-11 10:55:10|92.01|90.01|91.9|89.9|92.01|90.01|91.9|89.9|0
1641898530000|2022-01-11 10:55:30|91.85|89.85|91.85|89.85|91.85|89.85|91.8|89.8|0
1641898540000|2022-01-11 10:55:40|91.9|89.9|91.48|89.48|91.9|89.9|91.48|89.48|0
1641898550000|2022-01-11 10:55:50|91.37|89.37|91.42|89.42|91.42|89.42|91.37|89.37|0
1641898560000|2022-01-11 10:56:00|91.37|89.37|91.26|89.26|91.37|89.37|91.26|89.26|0
1641898570000|2022-01-11 10:56:10|91.37|89.37|91.37|89.37|91.37|89.37|91.37|89.37|0
1641898590000|2022-01-11 10:56:30|91.05|89.05|91.16|89.16|91.16|89.16|91.05|89.05|0
1641898600000|2022-01-11 10:56:40|91.1|89.1|91.05|89.05|91.1|89.1|91|89|0
1641898620000|2022-01-11 10:57:00|90.95|88.95|91.05|89.05|91.05|89.05|90.95|88.95|0
1641898630000|2022-01-11 10:57:10|91|89|91.05|89.05|91.05|89.05|91|89|0
1641898640000|2022-01-11 10:57:20|90.95|88.95|90.95|88.95|90.95|88.95|90.95|88.95|0
1641898650000|2022-01-11 10:57:30|91|89|91|89|91|89|91|89|0
1641898660000|2022-01-11 10:57:40|91.05|89.05|91.05|89.05|91.05|89.05|91.05|89.05|0
1641898670000|2022-01-11 10:57:50|91.16|89.16|91.16|89.16|91.16|89.16|91.16|89.16|0
1641898690000|2022-01-11 10:58:10|91.05|89.05|90.95|88.95|91.05|89.05|90.84|88.84|0
1641898700000|2022-01-11 10:58:20|90.89|88.89|90.84|88.84|90.89|88.89|90.84|88.84|0
1641898710000|2022-01-11 10:58:30|90.95|88.95|90.89|88.89|90.95|88.95|90.89|88.89|0
1641898720000|2022-01-11 10:58:40|90.94|88.94|90.94|88.94|90.94|88.94|90.94|88.94|0
1641898730000|2022-01-11 10:58:50|91.05|89.05|90.84|88.84|91.05|89.05|90.84|88.84|0
1641898740000|2022-01-11 10:59:00|90.89|88.89|90.94|88.94|90.94|88.94|90.84|88.84|0
1641898750000|2022-01-11 10:59:10|90.84|88.84|90.84|88.84|90.84|88.84|90.73|88.73|0
1641898760000|2022-01-11 10:59:20|90.73|88.73|90.73|88.73|90.84|88.84|90.73|88.73|0
1641898770000|2022-01-11 10:59:30|90.84|88.84|90.84|88.84|90.89|88.89|90.84|88.84|0
1641898780000|2022-01-11 10:59:40|90.94|88.94|90.94|88.94|90.94|88.94|90.94|88.94|0
1641898800000|2022-01-11 11:00:00|91.05|89.05|90.94|88.94|91.05|89.05|90.84|88.84|0
1641898810000|2022-01-11 11:00:10|91.05|89.05|90.94|88.94|91.05|89.05|90.94|88.94|0
1641898820000|2022-01-11 11:00:20|90.73|88.73|90.42|88.42|90.73|88.73|90.42|88.42|0
1641898830000|2022-01-11 11:00:30|90.31|88.31|90.57|88.57|90.57|88.57|90.31|88.31|0
1641898840000|2022-01-11 11:00:40|90.73|88.73|90.73|88.73|90.73|88.73|90.52|88.52|0
1641898850000|2022-01-11 11:00:50|90.78|88.78|90.73|88.73|90.78|88.78|90.63|88.63|0
1641898860000|2022-01-11 11:01:00|90.78|88.78|89.99|87.99|90.78|88.78|89.99|87.99|0
1641898870000|2022-01-11 11:01:10|89.78|87.78|89.89|87.89|89.89|87.89|89.73|87.73|0
1641898880000|2022-01-11 11:01:20|89.78|87.78|89.78|87.78|89.78|87.78|89.68|87.68|0
1641898890000|2022-01-11 11:01:30|89.99|87.99|90.36|88.36|90.36|88.36|89.99|87.99|0
1641898900000|2022-01-11 11:01:40|90.2|88.2|90.25|88.25|90.25|88.25|90.2|88.2|0
1641898910000|2022-01-11 11:01:50|90.31|88.31|90.2|88.2|90.31|88.31|90.2|88.2|0
1641898920000|2022-01-11 11:02:00|90.25|88.25|90.41|88.41|90.41|88.41|90.25|88.25|0
1641898930000|2022-01-11 11:02:10|90.2|88.2|90.04|88.04|90.2|88.2|89.99|87.99|0
1641898940000|2022-01-11 11:02:20|89.89|87.89|89.57|87.57|89.89|87.89|89.57|87.57|0
1641898950000|2022-01-11 11:02:30|89.62|87.62|89.68|87.68|89.68|87.68|89.62|87.62|0
1641898960000|2022-01-11 11:02:40|89.89|87.89|89.99|87.99|89.99|87.99|89.89|87.89|0
1641898970000|2022-01-11 11:02:50|90.2|88.2|89.78|87.78|90.2|88.2|89.78|87.78|0
1641898980000|2022-01-11 11:03:00|89.89|87.89|89.68|87.68|89.89|87.89|89.68|87.68|0
1641898990000|2022-01-11 11:03:10|89.47|87.47|89.57|87.57|89.57|87.57|89.47|87.47|0
1641899000000|2022-01-11 11:03:20|89.47|87.47|89.57|87.57|89.57|87.57|89.47|87.47|0
1641899010000|2022-01-11 11:03:30|89.47|87.47|89.47|87.47|89.57|87.57|89.47|87.47|0
1641899020000|2022-01-11 11:03:40|89.57|87.57|89.47|87.47|89.57|87.57|89.47|87.47|0
1641899030000|2022-01-11 11:03:50|89.57|87.57|89.47|87.47|89.57|87.57|89.47|87.47|0
1641899040000|2022-01-11 11:04:00|89.52|87.52|89.57|87.57|89.57|87.57|89.52|87.52|0
1641899060000|2022-01-11 11:04:20|89.62|87.62|89.68|87.68|89.78|87.78|89.62|87.62|0
1641899070000|2022-01-11 11:04:30|89.57|87.57|89.68|87.68|89.68|87.68|89.57|87.57|0
1641899080000|2022-01-11 11:04:40|89.57|87.57|89.47|87.47|89.57|87.57|89.47|87.47|0
1641899090000|2022-01-11 11:04:50|89.36|87.36|89.36|87.36|89.36|87.36|89.36|87.36|0
1641899100000|2022-01-11 11:05:00|89.47|87.47|89.57|87.57|89.68|87.68|89.47|87.47|0
1641899110000|2022-01-11 11:05:10|89.62|87.62|89.68|87.68|89.68|87.68|89.62|87.62|0
1641899130000|2022-01-11 11:05:30|89.57|87.57|89.57|87.57|89.57|87.57|89.57|87.57|0
1641899140000|2022-01-11 11:05:40|89.68|87.68|89.68|87.68|89.68|87.68|89.68|87.68|0
1641899160000|2022-01-11 11:06:00|89.57|87.57|89.57|87.57|89.57|87.57|89.57|87.57|0
1641899170000|2022-01-11 11:06:10|89.68|87.68|89.47|87.47|89.68|87.68|89.47|87.47|0
1641899180000|2022-01-11 11:06:20|89.57|87.57|89.52|87.52|89.57|87.57|89.52|87.52|0
1641899190000|2022-01-11 11:06:30|89.47|87.47|89.47|87.47|89.52|87.52|89.47|87.47|0
1641899200000|2022-01-11 11:06:40|89.52|87.52|89.47|87.47|89.57|87.57|89.47|87.47|0
1641899210000|2022-01-11 11:06:50|89.41|87.41|89.47|87.47|89.47|87.47|89.41|87.41|0
1641899220000|2022-01-11 11:07:00|89.36|87.36|89.15|87.15|89.36|87.36|89.15|87.15|0
1641899230000|2022-01-11 11:07:10|89.05|87.05|88.84|86.84|89.05|87.05|88.84|86.84|0
1641899250000|2022-01-11 11:07:30|88.73|86.73|88.84|86.84|88.84|86.84|88.73|86.73|0
1641899260000|2022-01-11 11:07:40|88.73|86.73|88.78|86.78|88.78|86.78|88.73|86.73|0
1641899270000|2022-01-11 11:07:50|88.73|86.73|88.73|86.73|88.73|86.73|88.73|86.73|0
1641899280000|2022-01-11 11:08:00|88.53|86.53|88.42|86.42|88.53|86.53|88.32|86.32|0
1641899290000|2022-01-11 11:08:10|88.73|86.73|88.73|86.73|88.84|86.84|88.73|86.73|0
1641899300000|2022-01-11 11:08:20|88.84|86.84|88.94|86.94|88.94|86.94|88.84|86.84|0
1641899310000|2022-01-11 11:08:30|88.89|86.89|88.78|86.78|88.94|86.94|88.78|86.78|0
1641899320000|2022-01-11 11:08:40|88.63|86.63|88.63|86.63|88.68|86.68|88.63|86.63|0
1641899330000|2022-01-11 11:08:50|88.73|86.73|88.84|86.84|88.84|86.84|88.63|86.63|0
1641899340000|2022-01-11 11:09:00|88.73|86.73|88.73|86.73|88.84|86.84|88.73|86.73|0
1641899350000|2022-01-11 11:09:10|88.63|86.63|88.73|86.73|88.73|86.73|88.63|86.63|0
1641899360000|2022-01-11 11:09:20|88.63|86.63|88.47|86.47|88.63|86.63|88.47|86.47|0
1641899370000|2022-01-11 11:09:30|88.42|86.42|88.63|86.63|88.63|86.63|88.42|86.42|0
1641899380000|2022-01-11 11:09:40|88.73|86.73|88.94|86.94|89.05|87.05|88.73|86.73|0
1641899390000|2022-01-11 11:09:50|88.84|86.84|89.36|87.36|89.36|87.36|88.84|86.84|0
1641899400000|2022-01-11 11:10:00|89.46|87.46|89.57|87.57|89.57|87.57|89.46|87.46|0
1641899410000|2022-01-11 11:10:10|89.51|87.51|89.36|87.36|89.51|87.51|89.36|87.36|0
1641899420000|2022-01-11 11:10:20|89.25|87.25|89.25|87.25|89.25|87.25|89.25|87.25|0
1641899430000|2022-01-11 11:10:30|89.15|87.15|89.36|87.36|89.36|87.36|89.15|87.15|0
1641899440000|2022-01-11 11:10:40|89.46|87.46|89.36|87.36|89.46|87.46|89.36|87.36|0
1641899450000|2022-01-11 11:10:50|89.46|87.46|89.46|87.46|89.46|87.46|89.36|87.36|0
1641899460000|2022-01-11 11:11:00|89.57|87.57|89.46|87.46|89.57|87.57|89.46|87.46|0
1641899470000|2022-01-11 11:11:10|89.51|87.51|89.46|87.46|89.67|87.67|89.46|87.46|0
1641899480000|2022-01-11 11:11:20|89.36|87.36|89.36|87.36|89.36|87.36|89.25|87.25|0
1641899490000|2022-01-11 11:11:30|89.46|87.46|89.46|87.46|89.46|87.46|89.36|87.36|0
1641899500000|2022-01-11 11:11:40|89.36|87.36|89.46|87.46|89.46|87.46|89.36|87.36|0
1641899520000|2022-01-11 11:12:00|89.57|87.57|89.72|87.72|89.78|87.78|89.57|87.57|0
1641899530000|2022-01-11 11:12:10|89.78|87.78|89.57|87.57|89.78|87.78|89.57|87.57|0
1641899540000|2022-01-11 11:12:20|89.62|87.62|89.25|87.25|89.62|87.62|89.25|87.25|0
1641899550000|2022-01-11 11:12:30|89.15|87.15|89.15|87.15|89.25|87.25|89.15|87.15|0
1641899560000|2022-01-11 11:12:40|88.94|86.94|89.04|87.04|89.04|87.04|88.94|86.94|0
1641899570000|2022-01-11 11:12:50|89.15|87.15|89.25|87.25|89.25|87.25|89.09|87.09|0
1641899580000|2022-01-11 11:13:00|89.04|87.04|88.94|86.94|89.04|87.04|88.94|86.94|0
1641899590000|2022-01-11 11:13:10|88.99|86.99|89.25|87.25|89.25|87.25|88.99|86.99|0
1641899600000|2022-01-11 11:13:20|89.36|87.36|89.36|87.36|89.36|87.36|89.36|87.36|0
1641899610000|2022-01-11 11:13:30|89.25|87.25|89.15|87.15|89.25|87.25|89.15|87.15|0
1641899620000|2022-01-11 11:13:40|88.99|86.99|89.04|87.04|89.04|87.04|88.99|86.99|0
1641899630000|2022-01-11 11:13:50|89.15|87.15|89.09|87.09|89.15|87.15|89.04|87.04|0
1641899640000|2022-01-11 11:14:00|89.25|87.25|88.94|86.94|89.25|87.25|88.94|86.94|0
1641899650000|2022-01-11 11:14:10|88.83|86.83|88.83|86.83|88.83|86.83|88.83|86.83|0
1641899660000|2022-01-11 11:14:20|88.73|86.73|88.73|86.73|88.73|86.73|88.73|86.73|0
1641899670000|2022-01-11 11:14:30|88.63|86.63|88.63|86.63|88.73|86.73|88.63|86.63|0
1641899680000|2022-01-11 11:14:40|88.73|86.73|88.83|86.83|88.94|86.94|88.73|86.73|0
1641899690000|2022-01-11 11:14:50|88.73|86.73|88.73|86.73|88.73|86.73|88.73|86.73|0
1641899700000|2022-01-11 11:15:00|88.83|86.83|88.78|86.78|88.83|86.83|88.78|86.78|0
1641899710000|2022-01-11 11:15:10|88.73|86.73|88.83|86.83|88.88|86.88|88.73|86.73|0
1641899730000|2022-01-11 11:15:30|88.94|86.94|89.04|87.04|89.04|87.04|88.94|86.94|0
1641899740000|2022-01-11 11:15:40|88.94|86.94|88.94|86.94|88.99|86.99|88.94|86.94|0
1641899750000|2022-01-11 11:15:50|89.04|87.04|89.04|87.04|89.04|87.04|89.04|87.04|0
1641899760000|2022-01-11 11:16:00|88.99|86.99|88.73|86.73|88.99|86.99|88.73|86.73|0
1641899770000|2022-01-11 11:16:10|88.83|86.83|88.94|86.94|88.94|86.94|88.83|86.83|0
1641899780000|2022-01-11 11:16:20|89.04|87.04|88.99|86.99|89.04|87.04|88.94|86.94|0
1641899790000|2022-01-11 11:16:30|89.04|87.04|89.15|87.15|89.15|87.15|89.04|87.04|0
1641899800000|2022-01-11 11:16:40|89.09|87.09|88.99|86.99|89.09|87.09|88.99|86.99|0
1641899810000|2022-01-11 11:16:50|88.94|86.94|89.15|87.15|89.15|87.15|88.94|86.94|0
1641899820000|2022-01-11 11:17:00|89.04|87.04|88.94|86.94|89.04|87.04|88.94|86.94|0
1641899840000|2022-01-11 11:17:20|88.88|86.88|88.88|86.88|88.88|86.88|88.83|86.83|0
1641899850000|2022-01-11 11:17:30|89.04|87.04|89.04|87.04|89.04|87.04|89.04|87.04|0
1641899860000|2022-01-11 11:17:40|89.09|87.09|89.25|87.25|89.25|87.25|89.04|87.04|0
1641899870000|2022-01-11 11:17:50|89.15|87.15|89.25|87.25|89.25|87.25|89.15|87.15|0
1641899880000|2022-01-11 11:18:00|89.3|87.3|89.4|87.4|89.4|87.4|89.3|87.3|0
1641899890000|2022-01-11 11:18:10|89.56|87.56|89.56|87.56|89.56|87.56|89.46|87.46|0
1641899900000|2022-01-11 11:18:20|89.51|87.51|89.56|87.56|89.56|87.56|89.51|87.51|0
1641899910000|2022-01-11 11:18:30|89.46|87.46|89.35|87.35|89.46|87.46|89.35|87.35|0
1641899920000|2022-01-11 11:18:40|89.46|87.46|89.46|87.46|89.46|87.46|89.46|87.46|0
1641899940000|2022-01-11 11:19:00|89.14|87.14|89.14|87.14|89.14|87.14|89.14|87.14|0
1641899950000|2022-01-11 11:19:10|89.04|87.04|88.94|86.94|89.04|87.04|88.94|86.94|0
1641899960000|2022-01-11 11:19:20|88.88|86.88|88.83|86.83|88.88|86.88|88.83|86.83|0
1641899970000|2022-01-11 11:19:30|88.94|86.94|88.94|86.94|88.99|86.99|88.94|86.94|0
1641899990000|2022-01-11 11:19:50|89.04|87.04|89.04|87.04|89.04|87.04|89.04|87.04|0
1641900000000|2022-01-11 11:20:00|89.14|87.14|89.04|87.04|89.14|87.14|88.99|86.99|0
1641900020000|2022-01-11 11:20:20|88.93|86.93|88.93|86.93|88.93|86.93|88.93|86.93|0
1641900030000|2022-01-11 11:20:30|89.04|87.04|89.25|87.25|89.25|87.25|89.04|87.04|0
1641900040000|2022-01-11 11:20:40|89.14|87.14|89.04|87.04|89.14|87.14|89.04|87.04|0
1641900050000|2022-01-11 11:20:50|88.93|86.93|88.98|86.98|88.98|86.98|88.93|86.93|0
1641900060000|2022-01-11 11:21:00|89.04|87.04|89.04|87.04|89.04|87.04|88.93|86.93|0
1641900070000|2022-01-11 11:21:10|88.98|86.98|88.98|86.98|89.04|87.04|88.93|86.93|0
1641900080000|2022-01-11 11:21:20|89.04|87.04|89.04|87.04|89.04|87.04|89.04|87.04|0
1641900090000|2022-01-11 11:21:30|88.93|86.93|88.93|86.93|88.93|86.93|88.93|86.93|0
1641900100000|2022-01-11 11:21:40|88.83|86.83|88.73|86.73|88.83|86.83|88.73|86.73|0
1641900110000|2022-01-11 11:21:50|88.78|86.78|88.83|86.83|88.93|86.93|88.78|86.78|0
1641900130000|2022-01-11 11:22:10|88.88|86.88|88.88|86.88|88.88|86.88|88.83|86.83|0
1641900140000|2022-01-11 11:22:20|89.04|87.04|89.14|87.14|89.14|87.14|89.04|87.04|0
1641900150000|2022-01-11 11:22:30|89.04|87.04|89.04|87.04|89.04|87.04|89.04|87.04|0
1641900160000|2022-01-11 11:22:40|89.14|87.14|89.14|87.14|89.14|87.14|89.14|87.14|0
1641900170000|2022-01-11 11:22:50|89.09|87.09|89.09|87.09|89.09|87.09|89.09|87.09|0
1641900180000|2022-01-11 11:23:00|89.04|87.04|89.04|87.04|89.14|87.14|89.04|87.04|0
1641900190000|2022-01-11 11:23:10|89.14|87.14|89.14|87.14|89.14|87.14|89.14|87.14|0
1641900200000|2022-01-11 11:23:20|89.09|87.09|89.09|87.09|89.09|87.09|89.09|87.09|0
1641900210000|2022-01-11 11:23:30|89.14|87.14|89.04|87.04|89.14|87.14|89.04|87.04|0
1641900220000|2022-01-11 11:23:40|89.09|87.09|89.14|87.14|89.14|87.14|89.09|87.09|0
1641900240000|2022-01-11 11:24:00|89.04|87.04|89.14|87.14|89.14|87.14|89.04|87.04|0
1641900270000|2022-01-11 11:24:30|89.19|87.19|89.19|87.19|89.19|87.19|89.19|87.19|0
1641900280000|2022-01-11 11:24:40|89.25|87.25|89.25|87.25|89.25|87.25|89.25|87.25|0
1641900300000|2022-01-11 11:25:00|89.14|87.14|89.25|87.25|89.25|87.25|89.14|87.14|0
1641900310000|2022-01-11 11:25:10|89.19|87.19|88.93|86.93|89.19|87.19|88.93|86.93|0
1641900320000|2022-01-11 11:25:20|88.88|86.88|88.93|86.93|88.93|86.93|88.88|86.88|0
1641900340000|2022-01-11 11:25:40|88.98|86.98|88.93|86.93|88.98|86.98|88.93|86.93|0
1641900350000|2022-01-11 11:25:50|88.83|86.83|88.72|86.72|88.83|86.83|88.72|86.72|0
1641900360000|2022-01-11 11:26:00|88.77|86.77|88.83|86.83|88.83|86.83|88.72|86.72|0
1641900370000|2022-01-11 11:26:10|88.72|86.72|88.72|86.72|88.72|86.72|88.72|86.72|0
1641900380000|2022-01-11 11:26:20|88.77|86.77|88.83|86.83|88.83|86.83|88.77|86.77|0
1641900390000|2022-01-11 11:26:30|88.77|86.77|88.72|86.72|88.77|86.77|88.72|86.72|0
1641900400000|2022-01-11 11:26:40|88.62|86.62|88.62|86.62|88.62|86.62|88.62|86.62|0
1641900410000|2022-01-11 11:26:50|88.72|86.72|88.72|86.72|88.72|86.72|88.72|86.72|0
1641900420000|2022-01-11 11:27:00|88.67|86.67|88.72|86.72|88.72|86.72|88.67|86.67|0
1641900430000|2022-01-11 11:27:10|88.77|86.77|88.83|86.83|88.83|86.83|88.72|86.72|0
1641900440000|2022-01-11 11:27:20|88.72|86.72|88.72|86.72|88.72|86.72|88.62|86.62|0
1641900470000|2022-01-11 11:27:50|88.62|86.62|88.62|86.62|88.62|86.62|88.62|86.62|0
1641900480000|2022-01-11 11:28:00|88.67|86.67|88.62|86.62|88.67|86.67|88.62|86.62|0
1641900490000|2022-01-11 11:28:10|88.67|86.67|88.83|86.83|88.83|86.83|88.67|86.67|0
1641900500000|2022-01-11 11:28:20|88.72|86.72|88.83|86.83|88.83|86.83|88.72|86.72|0
1641900510000|2022-01-11 11:28:30|88.62|86.62|88.72|86.72|88.72|86.72|88.62|86.62|0
1641900520000|2022-01-11 11:28:40|88.83|86.83|88.83|86.83|88.83|86.83|88.83|86.83|0
1641900530000|2022-01-11 11:28:50|88.77|86.77|88.62|86.62|88.77|86.77|88.62|86.62|0
1641900540000|2022-01-11 11:29:00|88.51|86.51|88.51|86.51|88.62|86.62|88.51|86.51|0
1641900550000|2022-01-11 11:29:10|88.62|86.62|88.83|86.83|88.83|86.83|88.51|86.51|0
1641900560000|2022-01-11 11:29:20|88.72|86.72|88.72|86.72|88.82|86.82|88.72|86.72|0
1641900590000|2022-01-11 11:29:50|88.62|86.62|88.62|86.62|88.62|86.62|88.62|86.62|0
1641900600000|2022-01-11 11:30:00|88.72|86.72|88.82|86.82|88.82|86.82|88.72|86.72|0
1641900610000|2022-01-11 11:30:10|88.72|86.72|88.72|86.72|88.72|86.72|88.72|86.72|0
1641900630000|2022-01-11 11:30:30|88.62|86.62|88.62|86.62|88.62|86.62|88.62|86.62|0
1641900640000|2022-01-11 11:30:40|88.51|86.51|88.82|86.82|88.82|86.82|88.51|86.51|0
1641900650000|2022-01-11 11:30:50|89.03|87.03|89.45|87.45|89.45|87.45|89.03|87.03|0
1641900660000|2022-01-11 11:31:00|89.56|87.56|89.45|87.45|89.56|87.56|89.4|87.4|0
1641900670000|2022-01-11 11:31:10|89.56|87.56|89.56|87.56|89.56|87.56|89.56|87.56|0
1641900680000|2022-01-11 11:31:20|89.66|87.66|89.45|87.45|89.66|87.66|89.45|87.45|0
1641900690000|2022-01-11 11:31:30|89.5|87.5|89.45|87.45|89.5|87.5|89.45|87.45|0
1641900700000|2022-01-11 11:31:40|89.24|87.24|89.45|87.45|89.45|87.45|89.24|87.24|0
1641900710000|2022-01-11 11:31:50|89.4|87.4|89.45|87.45|89.45|87.45|89.35|87.35|0
1641900720000|2022-01-11 11:32:00|89.5|87.5|89.55|87.55|89.55|87.55|89.5|87.5|0
1641900730000|2022-01-11 11:32:10|89.66|87.66|89.87|87.87|89.87|87.87|89.55|87.55|0
1641900740000|2022-01-11 11:32:20|89.76|87.76|89.76|87.76|89.76|87.76|89.76|87.76|0
1641900750000|2022-01-11 11:32:30|89.66|87.66|89.66|87.66|89.66|87.66|89.66|87.66|0
1641900770000|2022-01-11 11:32:50|89.76|87.76|89.76|87.76|89.76|87.76|89.76|87.76|0
1641900780000|2022-01-11 11:33:00|89.87|87.87|89.66|87.66|89.87|87.87|89.66|87.66|0
1641900790000|2022-01-11 11:33:10|89.55|87.55|89.45|87.45|89.55|87.55|89.45|87.45|0
1641900800000|2022-01-11 11:33:20|89.39|87.39|89.39|87.39|89.39|87.39|89.39|87.39|0
1641900810000|2022-01-11 11:33:30|89.34|87.34|89.55|87.55|89.66|87.66|89.34|87.34|0
1641900830000|2022-01-11 11:33:50|89.66|87.66|89.66|87.66|89.66|87.66|89.66|87.66|0
1641900840000|2022-01-11 11:34:00|89.55|87.55|89.55|87.55|89.66|87.66|89.55|87.55|0
1641900850000|2022-01-11 11:34:10|89.66|87.66|89.66|87.66|89.66|87.66|89.66|87.66|0
1641900860000|2022-01-11 11:34:20|89.55|87.55|89.66|87.66|89.66|87.66|89.55|87.55|0
1641900870000|2022-01-11 11:34:30|89.6|87.6|89.66|87.66|89.66|87.66|89.6|87.6|0
1641900880000|2022-01-11 11:34:40|89.6|87.6|89.66|87.66|89.66|87.66|89.6|87.6|0
1641900890000|2022-01-11 11:34:50|89.6|87.6|89.55|87.55|89.6|87.6|89.55|87.55|0
1641900900000|2022-01-11 11:35:00|89.6|87.6|89.45|87.45|89.6|87.6|89.45|87.45|0
1641900910000|2022-01-11 11:35:10|89.34|87.34|89.34|87.34|89.45|87.45|89.34|87.34|0
1641900920000|2022-01-11 11:35:20|89.29|87.29|89.55|87.55|89.55|87.55|89.29|87.29|0
1641900940000|2022-01-11 11:35:40|89.66|87.66|89.76|87.76|89.76|87.76|89.66|87.66|0
1641900950000|2022-01-11 11:35:50|89.87|87.87|89.92|87.92|89.97|87.97|89.87|87.87|0
1641900960000|2022-01-11 11:36:00|89.87|87.87|89.97|87.97|89.97|87.97|89.87|87.87|0
1641900970000|2022-01-11 11:36:10|89.87|87.87|89.76|87.76|89.87|87.87|89.76|87.76|0
1641900980000|2022-01-11 11:36:20|89.87|87.87|89.76|87.76|89.87|87.87|89.76|87.76|0
1641900990000|2022-01-11 11:36:30|89.71|87.71|89.71|87.71|89.71|87.71|89.71|87.71|0
1641901000000|2022-01-11 11:36:40|89.76|87.76|89.97|87.97|89.97|87.97|89.76|87.76|0
1641901010000|2022-01-11 11:36:50|89.87|87.87|89.87|87.87|89.87|87.87|89.87|87.87|0
1641901040000|2022-01-11 11:37:20|89.81|87.81|89.87|87.87|89.87|87.87|89.76|87.76|0
1641901050000|2022-01-11 11:37:30|89.76|87.76|89.76|87.76|89.76|87.76|89.76|87.76|0
1641901060000|2022-01-11 11:37:40|89.87|87.87|89.87|87.87|89.87|87.87|89.87|87.87|0
1641901080000|2022-01-11 11:38:00|89.97|87.97|89.87|87.87|89.97|87.97|89.87|87.87|0
1641901090000|2022-01-11 11:38:10|89.81|87.81|89.87|87.87|89.87|87.87|89.81|87.81|0
1641901100000|2022-01-11 11:38:20|89.76|87.76|89.81|87.81|89.81|87.81|89.76|87.76|0
1641901110000|2022-01-11 11:38:30|89.76|87.76|89.66|87.66|89.76|87.76|89.66|87.66|0
1641901120000|2022-01-11 11:38:40|89.6|87.6|89.66|87.66|89.66|87.66|89.6|87.6|0
1641901140000|2022-01-11 11:39:00|89.76|87.76|89.87|87.87|89.87|87.87|89.76|87.76|0
1641901150000|2022-01-11 11:39:10|90.18|88.18|90.18|88.18|90.18|88.18|90.18|88.18|0
1641901160000|2022-01-11 11:39:20|90.13|88.13|90.08|88.08|90.13|88.13|90.08|88.08|0
1641901200000|2022-01-11 11:40:00|89.86|87.86|90.02|88.02|90.02|88.02|89.86|87.86|0
1641901210000|2022-01-11 11:40:10|90.07|88.07|90.18|88.18|90.18|88.18|90.07|88.07|0
1641901220000|2022-01-11 11:40:20|90.07|88.07|90.07|88.07|90.07|88.07|90.07|88.07|0
1641901230000|2022-01-11 11:40:30|89.97|87.97|89.97|87.97|89.97|87.97|89.97|87.97|0
1641901250000|2022-01-11 11:40:50|90.07|88.07|90.07|88.07|90.07|88.07|90.07|88.07|0
1641901260000|2022-01-11 11:41:00|90.12|88.12|89.97|87.97|90.12|88.12|89.97|87.97|0
1641901270000|2022-01-11 11:41:10|90.07|88.07|90.07|88.07|90.07|88.07|90.07|88.07|0
1641901290000|2022-01-11 11:41:30|90.02|88.02|90.07|88.07|90.07|88.07|90.02|88.02|0
1641901300000|2022-01-11 11:41:40|90.12|88.12|90.07|88.07|90.12|88.12|90.07|88.07|0
1641901310000|2022-01-11 11:41:50|89.97|87.97|89.97|87.97|90.07|88.07|89.97|87.97|0
1641901330000|2022-01-11 11:42:10|90.07|88.07|90.07|88.07|90.07|88.07|90.07|88.07|0
1641901340000|2022-01-11 11:42:20|90.02|88.02|90.07|88.07|90.07|88.07|90.02|88.02|0
1641901350000|2022-01-11 11:42:30|90.18|88.18|90.07|88.07|90.18|88.18|90.07|88.07|0
1641901370000|2022-01-11 11:42:50|90.12|88.12|90.12|88.12|90.12|88.12|90.12|88.12|0
1641901380000|2022-01-11 11:43:00|90.07|88.07|90.12|88.12|90.18|88.18|90.07|88.07|0
1641901390000|2022-01-11 11:43:10|90.07|88.07|90.18|88.18|90.18|88.18|90.07|88.07|0
1641901400000|2022-01-11 11:43:20|90.28|88.28|90.28|88.28|90.28|88.28|90.28|88.28|0
1641901410000|2022-01-11 11:43:30|90.18|88.18|90.28|88.28|90.28|88.28|90.18|88.18|0
1641901420000|2022-01-11 11:43:40|90.18|88.18|90.07|88.07|90.18|88.18|90.07|88.07|0
1641901430000|2022-01-11 11:43:50|90.18|88.18|90.18|88.18|90.18|88.18|90.18|88.18|0
1641901440000|2022-01-11 11:44:00|90.07|88.07|90.07|88.07|90.07|88.07|90.07|88.07|0
1641901460000|2022-01-11 11:44:20|90.18|88.18|90.18|88.18|90.18|88.18|90.18|88.18|0
1641901490000|2022-01-11 11:44:50|90.28|88.28|90.28|88.28|90.28|88.28|90.28|88.28|0
1641901500000|2022-01-11 11:45:00|90.07|88.07|90.07|88.07|90.07|88.07|90.07|88.07|0
1641901520000|2022-01-11 11:45:20|89.97|87.97|90.07|88.07|90.07|88.07|89.97|87.97|0
1641901530000|2022-01-11 11:45:30|90.12|88.12|90.18|88.18|90.18|88.18|90.07|88.07|0
1641901560000|2022-01-11 11:46:00|90.28|88.28|90.39|88.39|90.39|88.39|90.28|88.28|0
1641901580000|2022-01-11 11:46:20|90.33|88.33|90.28|88.28|90.39|88.39|90.28|88.28|0
1641901600000|2022-01-11 11:46:40|90.18|88.18|90.18|88.18|90.28|88.28|90.18|88.18|0
1641901610000|2022-01-11 11:46:50|90.07|88.07|90.18|88.18|90.18|88.18|90.07|88.07|0
1641901620000|2022-01-11 11:47:00|90.12|88.12|90.07|88.07|90.12|88.12|90.07|88.07|0
1641901660000|2022-01-11 11:47:40|90.02|88.02|90.02|88.02|90.02|88.02|90.02|88.02|0
1641901670000|2022-01-11 11:47:50|90.07|88.07|90.07|88.07|90.07|88.07|89.97|87.97|0
1641901680000|2022-01-11 11:48:00|90.02|88.02|90.07|88.07|90.07|88.07|90.02|88.02|0
1641901700000|2022-01-11 11:48:20|90.02|88.02|90.07|88.07|90.07|88.07|90.02|88.02|0
1641901710000|2022-01-11 11:48:30|90.18|88.18|90.12|88.12|90.18|88.18|90.12|88.12|0
1641901720000|2022-01-11 11:48:40|90.07|88.07|89.96|87.96|90.07|88.07|89.96|87.96|0
1641901740000|2022-01-11 11:49:00|90.01|88.01|90.07|88.07|90.07|88.07|90.01|88.01|0
1641901750000|2022-01-11 11:49:10|90.01|88.01|90.07|88.07|90.07|88.07|89.96|87.96|0
1641901760000|2022-01-11 11:49:20|89.96|87.96|89.96|87.96|89.96|87.96|89.96|87.96|0
1641901770000|2022-01-11 11:49:30|90.07|88.07|89.96|87.96|90.07|88.07|89.96|87.96|0
1641901780000|2022-01-11 11:49:40|90.07|88.07|89.96|87.96|90.07|88.07|89.96|87.96|0
1641901790000|2022-01-11 11:49:50|90.07|88.07|89.96|87.96|90.07|88.07|89.96|87.96|0
1641901800000|2022-01-11 11:50:00|89.91|87.91|89.86|87.86|89.96|87.96|89.86|87.86|0
1641901810000|2022-01-11 11:50:10|89.96|87.96|90.01|88.01|90.01|88.01|89.96|87.96|0
1641901820000|2022-01-11 11:50:20|90.07|88.07|90.07|88.07|90.07|88.07|90.07|88.07|0
1641901850000|2022-01-11 11:50:50|89.96|87.96|89.96|87.96|89.96|87.96|89.96|87.96|0
1641901860000|2022-01-11 11:51:00|90.07|88.07|89.96|87.96|90.07|88.07|89.96|87.96|0
1641901880000|2022-01-11 11:51:20|90.01|88.01|90.07|88.07|90.07|88.07|90.01|88.01|0
1641901900000|2022-01-11 11:51:40|90.28|88.28|90.28|88.28|90.28|88.28|90.28|88.28|0
1641901910000|2022-01-11 11:51:50|90.38|88.38|90.28|88.28|90.38|88.38|90.28|88.28|0
1641901920000|2022-01-11 11:52:00|90.33|88.33|90.28|88.28|90.38|88.38|90.28|88.28|0
1641901930000|2022-01-11 11:52:10|90.38|88.38|90.59|88.59|90.59|88.59|90.38|88.38|0
1641901940000|2022-01-11 11:52:20|90.65|88.65|90.65|88.65|90.65|88.65|90.65|88.65|0
1641901950000|2022-01-11 11:52:30|90.59|88.59|90.7|88.7|90.7|88.7|90.59|88.59|0
1641901970000|2022-01-11 11:52:50|90.81|88.81|90.91|88.91|90.91|88.91|90.81|88.81|0
1641902000000|2022-01-11 11:53:20|91.02|89.02|91.02|89.02|91.02|89.02|91.02|89.02|0
1641902010000|2022-01-11 11:53:30|90.96|88.96|90.91|88.91|90.96|88.96|90.91|88.91|0
1641902020000|2022-01-11 11:53:40|91.02|89.02|90.96|88.96|91.02|89.02|90.96|88.96|0
1641902030000|2022-01-11 11:53:50|90.91|88.91|90.91|88.91|90.91|88.91|90.91|88.91|0
1641902040000|2022-01-11 11:54:00|91.02|89.02|90.91|88.91|91.02|89.02|90.91|88.91|0
1641902110000|2022-01-11 11:55:10|90.8|88.8|90.8|88.8|90.8|88.8|90.8|88.8|0
1641902120000|2022-01-11 11:55:20|90.7|88.7|90.7|88.7|90.7|88.7|90.7|88.7|0
1641902130000|2022-01-11 11:55:30|90.8|88.8|90.8|88.8|90.8|88.8|90.8|88.8|0
1641902140000|2022-01-11 11:55:40|90.7|88.7|90.8|88.8|90.91|88.91|90.7|88.7|0
1641902150000|2022-01-11 11:55:50|90.7|88.7|90.8|88.8|90.8|88.8|90.7|88.7|0
1641902160000|2022-01-11 11:56:00|90.7|88.7|90.7|88.7|90.7|88.7|90.7|88.7|0
1641902170000|2022-01-11 11:56:10|90.59|88.59|90.49|88.49|90.59|88.59|90.49|88.49|0
1641902180000|2022-01-11 11:56:20|90.59|88.59|90.59|88.59|90.59|88.59|90.59|88.59|0
1641902190000|2022-01-11 11:56:30|90.64|88.64|90.59|88.59|90.64|88.64|90.59|88.59|0
1641902200000|2022-01-11 11:56:40|90.49|88.49|90.49|88.49|90.49|88.49|90.49|88.49|0
1641902210000|2022-01-11 11:56:50|90.38|88.38|90.28|88.28|90.38|88.38|90.28|88.28|0
1641902220000|2022-01-11 11:57:00|90.17|88.17|90.17|88.17|90.17|88.17|90.17|88.17|0
1641902230000|2022-01-11 11:57:10|90.06|88.06|89.85|87.85|90.06|88.06|89.85|87.85|0
1641902240000|2022-01-11 11:57:20|89.8|87.8|89.85|87.85|89.85|87.85|89.8|87.8|0
1641902250000|2022-01-11 11:57:30|89.96|87.96|89.96|87.96|89.96|87.96|89.96|87.96|0
1641902260000|2022-01-11 11:57:40|89.85|87.85|89.85|87.85|89.85|87.85|89.85|87.85|0
1641902270000|2022-01-11 11:57:50|89.69|87.69|89.69|87.69|89.69|87.69|89.69|87.69|0
1641902280000|2022-01-11 11:58:00|89.75|87.75|89.64|87.64|89.75|87.75|89.64|87.64|0
1641902290000|2022-01-11 11:58:10|89.54|87.54|89.64|87.64|89.64|87.64|89.54|87.54|0
1641902300000|2022-01-11 11:58:20|89.54|87.54|89.54|87.54|89.54|87.54|89.54|87.54|0
1641902310000|2022-01-11 11:58:30|89.43|87.43|89.33|87.33|89.43|87.43|89.33|87.33|0
1641902320000|2022-01-11 11:58:40|89.22|87.22|89.22|87.22|89.22|87.22|89.22|87.22|0
1641902340000|2022-01-11 11:59:00|89.43|87.43|89.43|87.43|89.43|87.43|89.43|87.43|0
1641902350000|2022-01-11 11:59:10|89.22|87.22|89.12|87.12|89.22|87.22|89.12|87.12|0
1641902360000|2022-01-11 11:59:20|89.22|87.22|89.12|87.12|89.22|87.22|89.12|87.12|0
1641902390000|2022-01-11 11:59:50|88.91|86.91|88.91|86.91|88.91|86.91|88.91|86.91|0
1641902400000|2022-01-11 12:00:00|88.49|86.49|88.39|86.39|88.49|86.49|88.29|86.29|0
1641902410000|2022-01-11 12:00:10|88.49|86.49|88.6|86.6|88.7|86.7|88.49|86.49|0
1641902420000|2022-01-11 12:00:20|88.7|86.7|88.81|86.81|88.81|86.81|88.7|86.7|0
1641902430000|2022-01-11 12:00:30|89.01|87.01|89.12|87.12|89.17|87.17|89.01|87.01|0
1641902440000|2022-01-11 12:00:40|89.22|87.22|89.22|87.22|89.27|87.27|89.22|87.22|0
1641902450000|2022-01-11 12:00:50|89.33|87.33|89.43|87.43|89.43|87.43|89.33|87.33|0
1641902460000|2022-01-11 12:01:00|89.38|87.38|89.43|87.43|89.43|87.43|89.38|87.38|0
1641902470000|2022-01-11 12:01:10|89.48|87.48|89.43|87.43|89.54|87.54|89.43|87.43|0
1641902480000|2022-01-11 12:01:20|89.33|87.33|89.33|87.33|89.33|87.33|89.33|87.33|0
1641902490000|2022-01-11 12:01:30|89.38|87.38|89.12|87.12|89.38|87.38|89.12|87.12|0
1641902500000|2022-01-11 12:01:40|89.33|87.33|89.33|87.33|89.33|87.33|89.33|87.33|0
1641902510000|2022-01-11 12:01:50|89.43|87.43|89.43|87.43|89.43|87.43|89.43|87.43|0
1641902530000|2022-01-11 12:02:10|89.48|87.48|89.12|87.12|89.48|87.48|89.12|87.12|0
1641902540000|2022-01-11 12:02:20|89.43|87.43|89.54|87.54|89.54|87.54|89.43|87.43|0
1641902550000|2022-01-11 12:02:30|89.43|87.43|89.33|87.33|89.43|87.43|89.33|87.33|0
1641902560000|2022-01-11 12:02:40|89.38|87.38|89.38|87.38|89.38|87.38|89.38|87.38|0
1641902570000|2022-01-11 12:02:50|89.33|87.33|89.06|87.06|89.33|87.33|89.06|87.06|0
1641902580000|2022-01-11 12:03:00|89.12|87.12|89.12|87.12|89.12|87.12|88.91|86.91|0
1641902590000|2022-01-11 12:03:10|89.01|87.01|89.12|87.12|89.12|87.12|88.91|86.91|0
1641902600000|2022-01-11 12:03:20|89.01|87.01|89.22|87.22|89.22|87.22|89.01|87.01|0
1641902610000|2022-01-11 12:03:30|89.33|87.33|89.33|87.33|89.33|87.33|89.33|87.33|0
1641902620000|2022-01-11 12:03:40|89.22|87.22|89.22|87.22|89.33|87.33|89.22|87.22|0
1641902640000|2022-01-11 12:04:00|89.27|87.27|89.01|87.01|89.27|87.27|89.01|87.01|0
1641902650000|2022-01-11 12:04:10|88.91|86.91|89.12|87.12|89.12|87.12|88.91|86.91|0
1641902660000|2022-01-11 12:04:20|89.01|87.01|89.33|87.33|89.33|87.33|89.01|87.01|0
1641902670000|2022-01-11 12:04:30|89.43|87.43|89.33|87.33|89.43|87.43|89.33|87.33|0
1641902680000|2022-01-11 12:04:40|89.43|87.43|89.17|87.17|89.43|87.43|89.17|87.17|0
1641902690000|2022-01-11 12:04:50|89.22|87.22|89.22|87.22|89.27|87.27|89.22|87.22|0
1641902710000|2022-01-11 12:05:10|89.33|87.33|89.22|87.22|89.33|87.33|89.22|87.22|0
1641902730000|2022-01-11 12:05:30|89.43|87.43|89.22|87.22|89.43|87.43|89.22|87.22|0
1641902740000|2022-01-11 12:05:40|89.12|87.12|89.12|87.12|89.12|87.12|89.12|87.12|0
1641902750000|2022-01-11 12:05:50|89.22|87.22|89.32|87.32|89.32|87.32|89.22|87.22|0
1641902770000|2022-01-11 12:06:10|89.53|87.53|89.53|87.53|89.53|87.53|89.53|87.53|0
1641902780000|2022-01-11 12:06:20|89.64|87.64|89.74|87.74|89.74|87.74|89.64|87.64|0
1641902790000|2022-01-11 12:06:30|89.64|87.64|89.74|87.74|89.74|87.74|89.64|87.64|0
1641902800000|2022-01-11 12:06:40|89.85|87.85|89.85|87.85|89.85|87.85|89.85|87.85|0
1641902810000|2022-01-11 12:06:50|89.9|87.9|89.9|87.9|89.9|87.9|89.9|87.9|0
1641902820000|2022-01-11 12:07:00|89.95|87.95|89.95|87.95|89.95|87.95|89.95|87.95|0
1641902830000|2022-01-11 12:07:10|89.85|87.85|89.64|87.64|89.85|87.85|89.64|87.64|0
1641902840000|2022-01-11 12:07:20|89.53|87.53|89.53|87.53|89.53|87.53|89.53|87.53|0
1641902850000|2022-01-11 12:07:30|89.74|87.74|89.53|87.53|89.74|87.74|89.53|87.53|0
1641902860000|2022-01-11 12:07:40|89.64|87.64|89.53|87.53|89.64|87.64|89.53|87.53|0
1641902870000|2022-01-11 12:07:50|89.64|87.64|89.53|87.53|89.64|87.64|89.53|87.53|0
1641902880000|2022-01-11 12:08:00|89.64|87.64|89.01|87.01|89.64|87.64|89.01|87.01|0
1641902890000|2022-01-11 12:08:10|89.11|87.11|89.22|87.22|89.22|87.22|89.11|87.11|0
1641902900000|2022-01-11 12:08:20|89.01|87.01|89.11|87.11|89.11|87.11|89.01|87.01|0
1641902910000|2022-01-11 12:08:30|89.22|87.22|89.22|87.22|89.22|87.22|89.22|87.22|0
1641902920000|2022-01-11 12:08:40|89.32|87.32|89.22|87.22|89.32|87.32|89.22|87.22|0
1641902930000|2022-01-11 12:08:50|89.32|87.32|89.22|87.22|89.32|87.32|89.22|87.22|0
1641902940000|2022-01-11 12:09:00|89.43|87.43|89.43|87.43|89.43|87.43|89.43|87.43|0
1641902950000|2022-01-11 12:09:10|89.32|87.32|89.43|87.43|89.43|87.43|89.32|87.32|0
1641902970000|2022-01-11 12:09:30|89.32|87.32|89.22|87.22|89.32|87.32|89.22|87.22|0
1641902980000|2022-01-11 12:09:40|89.32|87.32|89.43|87.43|89.43|87.43|89.32|87.32|0
1641902990000|2022-01-11 12:09:50|89.53|87.53|89.43|87.43|89.53|87.53|89.43|87.43|0
1641903000000|2022-01-11 12:10:00|89.32|87.32|89.22|87.22|89.32|87.32|89.22|87.22|0
1641903030000|2022-01-11 12:10:30|89.11|87.11|88.9|86.9|89.11|87.11|88.9|86.9|0
1641903040000|2022-01-11 12:10:40|88.85|86.85|88.8|86.8|88.9|86.9|88.8|86.8|0
1641903050000|2022-01-11 12:10:50|88.7|86.7|88.59|86.59|88.7|86.7|88.59|86.59|0
1641903060000|2022-01-11 12:11:00|88.7|86.7|89.11|87.11|89.11|87.11|88.7|86.7|0
1641903070000|2022-01-11 12:11:10|89.06|87.06|88.9|86.9|89.11|87.11|88.9|86.9|0
1641903080000|2022-01-11 12:11:20|88.8|86.8|88.69|86.69|88.8|86.8|88.69|86.69|0
1641903090000|2022-01-11 12:11:30|88.8|86.8|88.9|86.9|88.9|86.9|88.74|86.74|0
1641903100000|2022-01-11 12:11:40|89.11|87.11|89.01|87.01|89.11|87.11|89.01|87.01|0
1641903110000|2022-01-11 12:11:50|89.11|87.11|89.11|87.11|89.11|87.11|88.95|86.95|0
1641903130000|2022-01-11 12:12:10|89.22|87.22|89.32|87.32|89.32|87.32|89.22|87.22|0
1641903140000|2022-01-11 12:12:20|89.22|87.22|89.27|87.27|89.32|87.32|89.22|87.22|0
1641903150000|2022-01-11 12:12:30|89.32|87.32|89.53|87.53|89.53|87.53|89.32|87.32|0
1641903160000|2022-01-11 12:12:40|89.63|87.63|89.63|87.63|89.63|87.63|89.63|87.63|0
1641903180000|2022-01-11 12:13:00|89.53|87.53|89.42|87.42|89.53|87.53|89.42|87.42|0
1641903190000|2022-01-11 12:13:10|89.53|87.53|89.53|87.53|89.53|87.53|89.53|87.53|0
1641903200000|2022-01-11 12:13:20|89.32|87.32|89.22|87.22|89.42|87.42|89.22|87.22|0
1641903210000|2022-01-11 12:13:30|89.53|87.53|89.63|87.63|89.63|87.63|89.53|87.53|0
1641903220000|2022-01-11 12:13:40|89.53|87.53|89.74|87.74|89.74|87.74|89.42|87.42|0
1641903230000|2022-01-11 12:13:50|89.63|87.63|89.53|87.53|89.63|87.63|89.53|87.53|0
1641903240000|2022-01-11 12:14:00|89.32|87.32|89.32|87.32|89.32|87.32|89.32|87.32|0
1641903250000|2022-01-11 12:14:10|89.42|87.42|89.53|87.53|89.53|87.53|89.42|87.42|0
1641903260000|2022-01-11 12:14:20|89.37|87.37|89.37|87.37|89.37|87.37|89.37|87.37|0
1641903270000|2022-01-11 12:14:30|89.21|87.21|89.16|87.16|89.21|87.21|89.11|87.11|0
1641903280000|2022-01-11 12:14:40|89.21|87.21|89.21|87.21|89.21|87.21|89.11|87.11|0
1641903300000|2022-01-11 12:15:00|89.11|87.11|89.01|87.01|89.11|87.11|89.01|87.01|0
1641903310000|2022-01-11 12:15:10|89.11|87.11|89.11|87.11|89.11|87.11|89.11|87.11|0
1641903330000|2022-01-11 12:15:30|89.01|87.01|88.9|86.9|89.01|87.01|88.9|86.9|0
1641903340000|2022-01-11 12:15:40|89.01|87.01|89|87|89.01|87.01|89|87|0
1641903350000|2022-01-11 12:15:50|88.95|86.95|88.9|86.9|88.95|86.95|88.9|86.9|0
1641903360000|2022-01-11 12:16:00|89|87|89|87|89|87|88.9|86.9|0
1641903370000|2022-01-11 12:16:10|88.9|86.9|88.8|86.8|88.9|86.9|88.8|86.8|0
1641903400000|2022-01-11 12:16:40|88.85|86.85|88.9|86.9|88.9|86.9|88.8|86.8|0
1641903410000|2022-01-11 12:16:50|89|87|89.11|87.11|89.11|87.11|89|87|0
1641903430000|2022-01-11 12:17:10|89.05|87.05|89|87|89.05|87.05|89|87|0
1641903440000|2022-01-11 12:17:20|89.11|87.11|89.11|87.11|89.11|87.11|89.11|87.11|0
1641903470000|2022-01-11 12:17:50|89.21|87.21|89.21|87.21|89.21|87.21|89.21|87.21|0
1641903490000|2022-01-11 12:18:10|89.42|87.42|89.42|87.42|89.42|87.42|89.42|87.42|0
1641903510000|2022-01-11 12:18:30|89.32|87.32|89.11|87.11|89.32|87.32|89.11|87.11|0
1641903520000|2022-01-11 12:18:40|89.16|87.16|89.16|87.16|89.21|87.21|89.16|87.16|0
1641903530000|2022-01-11 12:18:50|89.11|87.11|89|87|89.21|87.21|89|87|0
1641903540000|2022-01-11 12:19:00|88.95|86.95|88.95|86.95|88.95|86.95|88.95|86.95|0
1641903550000|2022-01-11 12:19:10|88.9|86.9|88.79|86.79|88.9|86.9|88.79|86.79|0
1641903560000|2022-01-11 12:19:20|88.69|86.69|88.69|86.69|88.69|86.69|88.69|86.69|0
1641903570000|2022-01-11 12:19:30|88.59|86.59|88.69|86.69|88.69|86.69|88.59|86.59|0
1641903580000|2022-01-11 12:19:40|88.79|86.79|88.79|86.79|88.79|86.79|88.74|86.74|0
1641903590000|2022-01-11 12:19:50|88.69|86.69|88.69|86.69|88.74|86.74|88.69|86.69|0
1641903600000|2022-01-11 12:20:00|88.79|86.79|88.9|86.9|89|87|88.79|86.79|0
1641903610000|2022-01-11 12:20:10|89|87|89|87|89|87|89|87|0
1641903620000|2022-01-11 12:20:20|89.11|87.11|89|87|89.11|87.11|89|87|0
1641903630000|2022-01-11 12:20:30|89.11|87.11|89|87|89.11|87.11|89|87|0
1641903650000|2022-01-11 12:20:50|89.11|87.11|89.21|87.21|89.21|87.21|89.11|87.11|0
1641903660000|2022-01-11 12:21:00|89.16|87.16|89.16|87.16|89.16|87.16|89.16|87.16|0
1641903670000|2022-01-11 12:21:10|89.11|87.11|89.16|87.16|89.16|87.16|89.11|87.11|0
1641903680000|2022-01-11 12:21:20|89.21|87.21|89.32|87.32|89.32|87.32|89.21|87.21|0
1641903690000|2022-01-11 12:21:30|89.26|87.26|89.42|87.42|89.42|87.42|89.26|87.26|0
1641903710000|2022-01-11 12:21:50|89.52|87.52|89.42|87.42|89.52|87.52|89.42|87.42|0
1641903720000|2022-01-11 12:22:00|89.31|87.31|89.31|87.31|89.31|87.31|89.31|87.31|0
1641903730000|2022-01-11 12:22:10|89.11|87.11|89.21|87.21|89.21|87.21|89.11|87.11|0
1641903740000|2022-01-11 12:22:20|89.11|87.11|89.21|87.21|89.21|87.21|89.11|87.11|0
1641903750000|2022-01-11 12:22:30|89.16|87.16|89.11|87.11|89.16|87.16|89.11|87.11|0
1641903770000|2022-01-11 12:22:50|89|87|89.1|87.1|89.1|87.1|89|87|0
1641903780000|2022-01-11 12:23:00|89.16|87.16|88.9|86.9|89.16|87.16|88.9|86.9|0
1641903790000|2022-01-11 12:23:10|89|87|88.95|86.95|89|87|88.95|86.95|0
1641903800000|2022-01-11 12:23:20|89|87|89.1|87.1|89.1|87.1|89|87|0
1641903820000|2022-01-11 12:23:40|88.95|86.95|89.1|87.1|89.1|87.1|88.95|86.95|0
1641903830000|2022-01-11 12:23:50|89.15|87.15|89.1|87.1|89.15|87.15|89.1|87.1|0
1641903840000|2022-01-11 12:24:00|89.21|87.21|89.31|87.31|89.31|87.31|89.21|87.21|0
1641903850000|2022-01-11 12:24:10|89.21|87.21|89.21|87.21|89.21|87.21|89.21|87.21|0
1641903860000|2022-01-11 12:24:20|89.15|87.15|89.15|87.15|89.21|87.21|89.15|87.15|0
1641903870000|2022-01-11 12:24:30|89.21|87.21|89.15|87.15|89.31|87.31|89.15|87.15|0
1641903880000|2022-01-11 12:24:40|89.21|87.21|89.21|87.21|89.21|87.21|89.21|87.21|0
1641903890000|2022-01-11 12:24:50|89.1|87.1|89.21|87.21|89.21|87.21|89.1|87.1|0
1641903900000|2022-01-11 12:25:00|89.31|87.31|89.26|87.26|89.31|87.31|89.21|87.21|0
1641903910000|2022-01-11 12:25:10|89.21|87.21|89.31|87.31|89.31|87.31|89.21|87.21|0
1641903920000|2022-01-11 12:25:20|89.21|87.21|89.21|87.21|89.21|87.21|89.21|87.21|0
1641903930000|2022-01-11 12:25:30|89.1|87.1|89.1|87.1|89.1|87.1|89.1|87.1|0
1641903940000|2022-01-11 12:25:40|89|87|89|87|89|87|89|87|0
1641903950000|2022-01-11 12:25:50|88.89|86.89|88.89|86.89|88.89|86.89|88.89|86.89|0
1641903960000|2022-01-11 12:26:00|88.79|86.79|88.89|86.89|88.89|86.89|88.79|86.79|0
1641903990000|2022-01-11 12:26:30|89|87|88.94|86.94|89|87|88.89|86.89|0
1641904000000|2022-01-11 12:26:40|89|87|88.89|86.89|89|87|88.89|86.89|0
1641904010000|2022-01-11 12:26:50|88.84|86.84|88.89|86.89|88.89|86.89|88.79|86.79|0
1641904020000|2022-01-11 12:27:00|88.84|86.84|88.79|86.79|88.84|86.84|88.79|86.79|0
1641904040000|2022-01-11 12:27:20|88.89|86.89|88.94|86.94|89|87|88.89|86.89|0
1641904050000|2022-01-11 12:27:30|89|87|88.89|86.89|89|87|88.89|86.89|0
1641904060000|2022-01-11 12:27:40|89|87|89|87|89|87|89|87|0
1641904080000|2022-01-11 12:28:00|88.89|86.89|89.05|87.05|89.05|87.05|88.89|86.89|0
1641904090000|2022-01-11 12:28:10|89|87|88.89|86.89|89|87|88.89|86.89|0
1641904100000|2022-01-11 12:28:20|89|87|89.1|87.1|89.21|87.21|89|87|0
1641904120000|2022-01-11 12:28:40|89|87|89|87|89|87|89|87|0
1641904130000|2022-01-11 12:28:50|89.1|87.1|89.1|87.1|89.1|87.1|89.1|87.1|0
1641904150000|2022-01-11 12:29:10|89.21|87.21|89.21|87.21|89.21|87.21|89.21|87.21|0
1641904170000|2022-01-11 12:29:30|89.31|87.31|89.31|87.31|89.31|87.31|89.31|87.31|0
1641904180000|2022-01-11 12:29:40|89.41|87.41|89.31|87.31|89.41|87.41|89.31|87.31|0
1641904190000|2022-01-11 12:29:50|89.41|87.41|89.41|87.41|89.41|87.41|89.41|87.41|0
1641904210000|2022-01-11 12:30:10|89.52|87.52|89.52|87.52|89.52|87.52|89.52|87.52|0
1641904220000|2022-01-11 12:30:20|89.31|87.31|89.41|87.41|89.41|87.41|89.31|87.31|0
1641904240000|2022-01-11 12:30:40|89.52|87.52|89.31|87.31|89.52|87.52|89.31|87.31|0
1641904260000|2022-01-11 12:31:00|89.2|87.2|89.2|87.2|89.2|87.2|89.2|87.2|0
1641904270000|2022-01-11 12:31:10|89.31|87.31|89.2|87.2|89.31|87.31|89.2|87.2|0
1641904280000|2022-01-11 12:31:20|89.25|87.25|89.25|87.25|89.25|87.25|89.25|87.25|0
1641904290000|2022-01-11 12:31:30|89.31|87.31|89.2|87.2|89.31|87.31|89.2|87.2|0
1641904300000|2022-01-11 12:31:40|89.31|87.31|89.31|87.31|89.31|87.31|89.31|87.31|0
1641904320000|2022-01-11 12:32:00|89.25|87.25|89.31|87.31|89.31|87.31|89.25|87.25|0
1641904330000|2022-01-11 12:32:10|89.2|87.2|89.1|87.1|89.2|87.2|89.1|87.1|0
1641904340000|2022-01-11 12:32:20|89.04|87.04|89.25|87.25|89.31|87.31|88.99|86.99|0
1641904350000|2022-01-11 12:32:30|89.1|87.1|89.36|87.36|89.36|87.36|89.1|87.1|0
1641904360000|2022-01-11 12:32:40|89.41|87.41|89.41|87.41|89.52|87.52|89.41|87.41|0
1641904370000|2022-01-11 12:32:50|89.36|87.36|89.41|87.41|89.41|87.41|89.36|87.36|0
1641904380000|2022-01-11 12:33:00|89.1|87.1|88.89|86.89|89.1|87.1|88.89|86.89|0
1641904390000|2022-01-11 12:33:10|88.94|86.94|88.99|86.99|88.99|86.99|88.89|86.89|0
1641904400000|2022-01-11 12:33:20|88.89|86.89|88.68|86.68|88.89|86.89|88.68|86.68|0
1641904410000|2022-01-11 12:33:30|88.58|86.58|88.58|86.58|88.58|86.58|88.47|86.47|0
1641904420000|2022-01-11 12:33:40|88.47|86.47|88.79|86.79|88.79|86.79|88.47|86.47|0
1641904440000|2022-01-11 12:34:00|88.99|86.99|88.99|86.99|88.99|86.99|88.99|86.99|0
1641904450000|2022-01-11 12:34:10|89.1|87.1|89.2|87.2|89.2|87.2|89.1|87.1|0
1641904460000|2022-01-11 12:34:20|89.25|87.25|89.25|87.25|89.25|87.25|89.25|87.25|0
1641904470000|2022-01-11 12:34:30|89.2|87.2|89.31|87.31|89.31|87.31|89.2|87.2|0
1641904480000|2022-01-11 12:34:40|89.2|87.2|89.2|87.2|89.31|87.31|89.2|87.2|0
1641904490000|2022-01-11 12:34:50|89.1|87.1|88.99|86.99|89.1|87.1|88.99|86.99|0
1641904500000|2022-01-11 12:35:00|89.2|87.2|89.2|87.2|89.2|87.2|89.1|87.1|0
1641904510000|2022-01-11 12:35:10|89.31|87.31|89.2|87.2|89.31|87.31|89.2|87.2|0
1641904520000|2022-01-11 12:35:20|89.31|87.31|89.31|87.31|89.31|87.31|89.31|87.31|0
1641904530000|2022-01-11 12:35:30|89.2|87.2|89.31|87.31|89.31|87.31|89.2|87.2|0
1641904560000|2022-01-11 12:36:00|89.2|87.2|89.2|87.2|89.2|87.2|89.2|87.2|0
1641904590000|2022-01-11 12:36:30|89.31|87.31|89.25|87.25|89.31|87.31|89.25|87.25|0
1641904600000|2022-01-11 12:36:40|89.36|87.36|89.41|87.41|89.41|87.41|89.31|87.31|0
1641904610000|2022-01-11 12:36:50|89.31|87.31|89.31|87.31|89.31|87.31|89.31|87.31|0
1641904620000|2022-01-11 12:37:00|89.25|87.25|89.2|87.2|89.25|87.25|89.2|87.2|0
1641904630000|2022-01-11 12:37:10|89.31|87.31|89.31|87.31|89.31|87.31|89.25|87.25|0
1641904640000|2022-01-11 12:37:20|89.25|87.25|89.25|87.25|89.25|87.25|89.25|87.25|0
1641904650000|2022-01-11 12:37:30|89.31|87.31|89.31|87.31|89.31|87.31|89.2|87.2|0
1641904660000|2022-01-11 12:37:40|89.3|87.3|89.41|87.41|89.41|87.41|89.3|87.3|0
1641904670000|2022-01-11 12:37:50|89.3|87.3|89.3|87.3|89.3|87.3|89.3|87.3|0
1641904680000|2022-01-11 12:38:00|89.41|87.41|89.3|87.3|89.41|87.41|89.3|87.3|0
1641904690000|2022-01-11 12:38:10|89.2|87.2|89.2|87.2|89.2|87.2|89.2|87.2|0
1641904700000|2022-01-11 12:38:20|89.1|87.1|89.1|87.1|89.1|87.1|89.1|87.1|0
1641904710000|2022-01-11 12:38:30|88.99|86.99|88.89|86.89|88.99|86.99|88.89|86.89|0
1641904720000|2022-01-11 12:38:40|88.78|86.78|88.83|86.83|88.83|86.83|88.78|86.78|0
1641904730000|2022-01-11 12:38:50|88.89|86.89|88.99|86.99|88.99|86.99|88.89|86.89|0
1641904740000|2022-01-11 12:39:00|89.1|87.1|89.09|87.09|89.1|87.1|89.09|87.09|0
1641904750000|2022-01-11 12:39:10|89.15|87.15|89.15|87.15|89.15|87.15|89.15|87.15|0
1641904760000|2022-01-11 12:39:20|89.2|87.2|89.2|87.2|89.2|87.2|89.14|87.14|0
1641904770000|2022-01-11 12:39:30|89.09|87.09|89.09|87.09|89.09|87.09|89.09|87.09|0
1641904780000|2022-01-11 12:39:40|88.99|86.99|89.09|87.09|89.09|87.09|88.99|86.99|0
1641904790000|2022-01-11 12:39:50|88.99|86.99|89.09|87.09|89.09|87.09|88.99|86.99|0
1641904800000|2022-01-11 12:40:00|88.99|86.99|89.14|87.14|89.14|87.14|88.99|86.99|0
1641904810000|2022-01-11 12:40:10|88.99|86.99|89.09|87.09|89.09|87.09|88.99|86.99|0
1641904820000|2022-01-11 12:40:20|89.04|87.04|89.04|87.04|89.09|87.09|89.04|87.04|0
1641904830000|2022-01-11 12:40:30|88.99|86.99|89.09|87.09|89.14|87.14|88.99|86.99|0
1641904840000|2022-01-11 12:40:40|89.04|87.04|89.2|87.2|89.2|87.2|89.04|87.04|0
1641904850000|2022-01-11 12:40:50|89.14|87.14|89.2|87.2|89.2|87.2|89.14|87.14|0
1641904860000|2022-01-11 12:41:00|89.09|87.09|89.09|87.09|89.09|87.09|88.99|86.99|0
1641904870000|2022-01-11 12:41:10|89.04|87.04|89.09|87.09|89.09|87.09|88.99|86.99|0
1641904890000|2022-01-11 12:41:30|88.99|86.99|89.2|87.2|89.2|87.2|88.99|86.99|0
1641904900000|2022-01-11 12:41:40|89.14|87.14|89.2|87.2|89.2|87.2|89.14|87.14|0
1641904920000|2022-01-11 12:42:00|89.3|87.3|89.3|87.3|89.3|87.3|89.2|87.2|0
1641904930000|2022-01-11 12:42:10|89.25|87.25|89.2|87.2|89.25|87.25|89.2|87.2|0
1641904940000|2022-01-11 12:42:20|89.25|87.25|89.25|87.25|89.25|87.25|89.25|87.25|0
1641904950000|2022-01-11 12:42:30|89.3|87.3|89.3|87.3|89.3|87.3|89.25|87.25|0
1641904980000|2022-01-11 12:43:00|89.2|87.2|89.2|87.2|89.2|87.2|89.2|87.2|0
1641905010000|2022-01-11 12:43:30|89.09|87.09|89.3|87.3|89.3|87.3|89.09|87.09|0
1641905030000|2022-01-11 12:43:50|89.09|87.09|89.09|87.09|89.09|87.09|89.09|87.09|0
1641905040000|2022-01-11 12:44:00|89.14|87.14|89.09|87.09|89.2|87.2|89.09|87.09|0
1641905050000|2022-01-11 12:44:10|88.99|86.99|89.09|87.09|89.09|87.09|88.99|86.99|0
1641905060000|2022-01-11 12:44:20|88.99|86.99|88.99|86.99|88.99|86.99|88.99|86.99|0
1641905070000|2022-01-11 12:44:30|88.88|86.88|88.88|86.88|88.88|86.88|88.88|86.88|0
1641905080000|2022-01-11 12:44:40|88.78|86.78|88.78|86.78|88.78|86.78|88.78|86.78|0
1641905090000|2022-01-11 12:44:50|88.83|86.83|88.83|86.83|88.83|86.83|88.83|86.83|0
1641905100000|2022-01-11 12:45:00|88.78|86.78|88.88|86.88|88.88|86.88|88.78|86.78|0
1641905110000|2022-01-11 12:45:10|88.78|86.78|88.78|86.78|88.78|86.78|88.78|86.78|0
1641905120000|2022-01-11 12:45:20|88.67|86.67|88.78|86.78|88.78|86.78|88.67|86.67|0
1641905130000|2022-01-11 12:45:30|88.67|86.67|88.88|86.88|88.88|86.88|88.67|86.67|0
1641905140000|2022-01-11 12:45:40|88.83|86.83|88.88|86.88|88.88|86.88|88.78|86.78|0
1641905150000|2022-01-11 12:45:50|88.78|86.78|88.88|86.88|88.88|86.88|88.78|86.78|0
1641905160000|2022-01-11 12:46:00|88.78|86.78|88.78|86.78|88.78|86.78|88.78|86.78|0
1641905170000|2022-01-11 12:46:10|88.83|86.83|88.78|86.78|88.83|86.83|88.78|86.78|0
1641905180000|2022-01-11 12:46:20|88.67|86.67|88.67|86.67|88.67|86.67|88.67|86.67|0
1641905190000|2022-01-11 12:46:30|88.47|86.47|88.47|86.47|88.57|86.57|88.47|86.47|0
1641905200000|2022-01-11 12:46:40|88.36|86.36|87.84|85.84|88.36|86.36|87.84|85.84|0
1641905210000|2022-01-11 12:46:50|87.95|85.95|87.64|85.64|87.95|85.95|87.64|85.64|0
1641905220000|2022-01-11 12:47:00|87.74|85.74|87.64|85.64|87.74|85.74|87.64|85.64|0
1641905230000|2022-01-11 12:47:10|87.74|85.74|87.64|85.64|87.74|85.74|87.53|85.53|0
1641905240000|2022-01-11 12:47:20|87.58|85.58|87.74|85.74|87.74|85.74|87.53|85.53|0
1641905250000|2022-01-11 12:47:30|87.64|85.64|87.64|85.64|87.64|85.64|87.53|85.53|0
1641905260000|2022-01-11 12:47:40|87.53|85.53|87.53|85.53|87.53|85.53|87.53|85.53|0
1641905270000|2022-01-11 12:47:50|87.63|85.63|87.53|85.53|87.63|85.63|87.53|85.53|0
1641905280000|2022-01-11 12:48:00|87.63|85.63|87.63|85.63|87.63|85.63|87.53|85.53|0
1641905290000|2022-01-11 12:48:10|87.74|85.74|87.74|85.74|87.74|85.74|87.74|85.74|0
1641905300000|2022-01-11 12:48:20|87.68|85.68|87.74|85.74|87.74|85.74|87.68|85.68|0
1641905310000|2022-01-11 12:48:30|87.63|85.63|87.63|85.63|87.63|85.63|87.63|85.63|0
1641905320000|2022-01-11 12:48:40|87.53|85.53|87.43|85.43|87.53|85.53|87.43|85.43|0
1641905330000|2022-01-11 12:48:50|87.48|85.48|87.43|85.43|87.48|85.48|87.43|85.43|0
1641905340000|2022-01-11 12:49:00|87.53|85.53|87.63|85.63|87.63|85.63|87.53|85.53|0
1641905350000|2022-01-11 12:49:10|87.84|85.84|87.89|85.89|87.89|85.89|87.84|85.84|0
1641905360000|2022-01-11 12:49:20|87.84|85.84|87.79|85.79|87.84|85.84|87.74|85.74|0
1641905370000|2022-01-11 12:49:30|87.74|85.74|87.94|85.94|87.94|85.94|87.74|85.74|0
1641905390000|2022-01-11 12:49:50|87.84|85.84|87.84|85.84|87.84|85.84|87.84|85.84|0
1641905400000|2022-01-11 12:50:00|87.94|85.94|87.89|85.89|87.94|85.94|87.89|85.89|0
1641905410000|2022-01-11 12:50:10|87.84|85.84|87.84|85.84|87.84|85.84|87.84|85.84|0
1641905420000|2022-01-11 12:50:20|87.94|85.94|87.84|85.84|87.94|85.94|87.84|85.84|0
1641905430000|2022-01-11 12:50:30|87.94|85.94|87.94|85.94|87.94|85.94|87.84|85.84|0
1641905440000|2022-01-11 12:50:40|88.05|86.05|88.15|86.15|88.15|86.15|88.05|86.05|0
1641905450000|2022-01-11 12:50:50|88.25|86.25|88.36|86.36|88.36|86.36|88.25|86.25|0
1641905460000|2022-01-11 12:51:00|88.46|86.46|88.46|86.46|88.46|86.46|88.46|86.46|0
1641905470000|2022-01-11 12:51:10|88.36|86.36|88.36|86.36|88.36|86.36|88.36|86.36|0
1641905480000|2022-01-11 12:51:20|88.46|86.46|88.57|86.57|88.57|86.57|88.46|86.46|0
1641905490000|2022-01-11 12:51:30|88.67|86.67|88.57|86.57|88.67|86.67|88.57|86.57|0
1641905500000|2022-01-11 12:51:40|88.67|86.67|88.67|86.67|88.67|86.67|88.67|86.67|0
1641905510000|2022-01-11 12:51:50|88.62|86.62|88.46|86.46|88.62|86.62|88.46|86.46|0
1641905520000|2022-01-11 12:52:00|88.57|86.57|88.57|86.57|88.57|86.57|88.57|86.57|0
1641905530000|2022-01-11 12:52:10|88.67|86.67|88.67|86.67|88.67|86.67|88.67|86.67|0
1641905540000|2022-01-11 12:52:20|88.62|86.62|88.51|86.51|88.62|86.62|88.51|86.51|0
1641905550000|2022-01-11 12:52:30|88.46|86.46|88.36|86.36|88.46|86.46|88.36|86.36|0
1641905560000|2022-01-11 12:52:40|88.46|86.46|88.46|86.46|88.46|86.46|88.46|86.46|0
1641905570000|2022-01-11 12:52:50|88.36|86.36|88.15|86.15|88.36|86.36|88.15|86.15|0
1641905580000|2022-01-11 12:53:00|88.25|86.25|88.25|86.25|88.25|86.25|88.15|86.15|0
1641905590000|2022-01-11 12:53:10|88.15|86.15|88.15|86.15|88.15|86.15|88.15|86.15|0
1641905600000|2022-01-11 12:53:20|88.25|86.25|88.25|86.25|88.25|86.25|88.25|86.25|0
1641905610000|2022-01-11 12:53:30|88.3|86.3|88.36|86.36|88.36|86.36|88.3|86.3|0
1641905620000|2022-01-11 12:53:40|88.25|86.25|88.25|86.25|88.25|86.25|88.25|86.25|0
1641905640000|2022-01-11 12:54:00|88.09|86.09|88.05|86.05|88.09|86.09|87.99|85.99|0
1641905650000|2022-01-11 12:54:10|88.15|86.15|87.89|85.89|88.15|86.15|87.89|85.89|0
1641905660000|2022-01-11 12:54:20|87.68|85.68|88.04|86.04|88.15|86.15|87.68|85.68|0
1641905670000|2022-01-11 12:54:30|87.94|85.94|87.94|85.94|87.94|85.94|87.94|85.94|0
1641905680000|2022-01-11 12:54:40|87.84|85.84|87.73|85.73|87.84|85.84|87.73|85.73|0
1641905690000|2022-01-11 12:54:50|87.78|85.78|87.73|85.73|87.78|85.78|87.73|85.73|0
1641905700000|2022-01-11 12:55:00|87.63|85.63|87.73|85.73|87.73|85.73|87.63|85.63|0
1641905720000|2022-01-11 12:55:20|87.84|85.84|87.94|85.94|87.94|85.94|87.84|85.84|0
1641905730000|2022-01-11 12:55:30|87.84|85.84|88.04|86.04|88.04|86.04|87.84|85.84|0
1641905740000|2022-01-11 12:55:40|87.94|85.94|87.94|85.94|87.94|85.94|87.94|85.94|0
1641905750000|2022-01-11 12:55:50|88.04|86.04|87.94|85.94|88.04|86.04|87.94|85.94|0
1641905780000|2022-01-11 12:56:20|87.99|85.99|87.99|85.99|87.99|85.99|87.99|85.99|0
1641905790000|2022-01-11 12:56:30|88.04|86.04|88.04|86.04|88.04|86.04|88.04|86.04|0
1641905800000|2022-01-11 12:56:40|87.84|85.84|87.73|85.73|87.84|85.84|87.73|85.73|0
1641905810000|2022-01-11 12:56:50|87.63|85.63|87.73|85.73|87.73|85.73|87.63|85.63|0
1641905820000|2022-01-11 12:57:00|87.84|85.84|87.73|85.73|87.84|85.84|87.73|85.73|0
1641905830000|2022-01-11 12:57:10|87.63|85.63|87.63|85.63|87.63|85.63|87.63|85.63|0
1641905840000|2022-01-11 12:57:20|87.42|85.42|87.22|85.22|87.42|85.42|87.22|85.22|0
1641905850000|2022-01-11 12:57:30|87.01|85.01|87.01|85.01|87.11|85.11|87.01|85.01|0
1641905860000|2022-01-11 12:57:40|87.11|85.11|87.01|85.01|87.11|85.11|87.01|85.01|0
1641905870000|2022-01-11 12:57:50|86.91|84.91|87.11|85.11|87.11|85.11|86.91|84.91|0
1641905880000|2022-01-11 12:58:00|87.01|85.01|86.91|84.91|87.01|85.01|86.91|84.91|0
1641905890000|2022-01-11 12:58:10|86.8|84.8|86.8|84.8|86.8|84.8|86.8|84.8|0
1641905900000|2022-01-11 12:58:20|86.7|84.7|86.5|84.5|86.7|84.7|86.5|84.5|0
1641905910000|2022-01-11 12:58:30|86.6|84.6|86.39|84.39|86.6|84.6|86.39|84.39|0
1641905920000|2022-01-11 12:58:40|86.29|84.29|86.5|84.5|86.5|84.5|86.29|84.29|0
1641905930000|2022-01-11 12:58:50|86.39|84.39|86.39|84.39|86.39|84.39|86.39|84.39|0
1641905940000|2022-01-11 12:59:00|86.5|84.5|86.5|84.5|86.5|84.5|86.44|84.44|0
1641905960000|2022-01-11 12:59:20|86.39|84.39|86.39|84.39|86.39|84.39|86.39|84.39|0
1641905970000|2022-01-11 12:59:30|86.29|84.29|86.29|84.29|86.29|84.29|86.19|84.19|0
1641905980000|2022-01-11 12:59:40|86.19|84.19|85.88|83.88|86.19|84.19|85.88|83.88|0
1641905990000|2022-01-11 12:59:50|85.98|83.98|86.09|84.09|86.09|84.09|85.98|83.98|0
1641906000000|2022-01-11 13:00:00|86.24|84.24|86.09|84.09|86.29|84.29|86.09|84.09|0
1641906010000|2022-01-11 13:00:10|85.98|83.98|85.88|83.88|85.98|83.98|85.88|83.88|0
1641906020000|2022-01-11 13:00:20|86.03|84.03|86.19|84.19|86.19|84.19|86.03|84.03|0
1641906030000|2022-01-11 13:00:30|86.09|84.09|85.47|83.47|86.09|84.09|85.47|83.47|0
1641906040000|2022-01-11 13:00:40|85.42|83.42|85.78|83.78|85.78|83.78|85.42|83.42|0
1641906050000|2022-01-11 13:00:50|85.88|83.88|86.09|84.09|86.09|84.09|85.88|83.88|0
1641906060000|2022-01-11 13:01:00|85.98|83.98|86.19|84.19|86.19|84.19|85.98|83.98|0
1641906070000|2022-01-11 13:01:10|86.29|84.29|86.19|84.19|86.29|84.29|86.19|84.19|0
1641906080000|2022-01-11 13:01:20|86.29|84.29|86.39|84.39|86.39|84.39|86.19|84.19|0
1641906090000|2022-01-11 13:01:30|86.29|84.29|86.49|84.49|86.49|84.49|86.29|84.29|0
1641906100000|2022-01-11 13:01:40|86.6|84.6|86.39|84.39|86.6|84.6|86.39|84.39|0
1641906110000|2022-01-11 13:01:50|86.49|84.49|86.49|84.49|86.49|84.49|86.49|84.49|0
1641906120000|2022-01-11 13:02:00|86.6|84.6|86.7|84.7|86.7|84.7|86.6|84.6|0
1641906130000|2022-01-11 13:02:10|86.8|84.8|86.8|84.8|86.8|84.8|86.8|84.8|0
1641906140000|2022-01-11 13:02:20|86.9|84.9|86.9|84.9|86.9|84.9|86.9|84.9|0
1641906150000|2022-01-11 13:02:30|86.8|84.8|86.8|84.8|86.8|84.8|86.8|84.8|0
1641906160000|2022-01-11 13:02:40|86.7|84.7|86.6|84.6|86.7|84.7|86.6|84.6|0
1641906170000|2022-01-11 13:02:50|86.7|84.7|86.7|84.7|86.7|84.7|86.7|84.7|0
1641906180000|2022-01-11 13:03:00|86.6|84.6|86.9|84.9|86.9|84.9|86.6|84.6|0
1641906190000|2022-01-11 13:03:10|87.01|85.01|86.9|84.9|87.01|85.01|86.9|84.9|0
1641906200000|2022-01-11 13:03:20|87.01|85.01|86.9|84.9|87.01|85.01|86.9|84.9|0
1641906210000|2022-01-11 13:03:30|87.01|85.01|86.9|84.9|87.01|85.01|86.9|84.9|0
1641906220000|2022-01-11 13:03:40|86.7|84.7|86.7|84.7|86.7|84.7|86.7|84.7|0
1641906230000|2022-01-11 13:03:50|86.8|84.8|86.9|84.9|86.9|84.9|86.8|84.8|0
1641906240000|2022-01-11 13:04:00|87.01|85.01|87.01|85.01|87.01|85.01|87.01|85.01|0
1641906250000|2022-01-11 13:04:10|87.11|85.11|87.42|85.42|87.42|85.42|87.11|85.11|0
1641906260000|2022-01-11 13:04:20|87.62|85.62|87.42|85.42|87.62|85.62|87.42|85.42|0
1641906270000|2022-01-11 13:04:30|87.52|85.52|87.52|85.52|87.62|85.62|87.52|85.52|0
1641906280000|2022-01-11 13:04:40|87.42|85.42|87.42|85.42|87.42|85.42|87.42|85.42|0
1641906290000|2022-01-11 13:04:50|87.31|85.31|87.11|85.11|87.31|85.31|87.11|85.11|0
1641906300000|2022-01-11 13:05:00|87.01|85.01|87.21|85.21|87.21|85.21|87.01|85.01|0
1641906310000|2022-01-11 13:05:10|87.31|85.31|87.31|85.31|87.31|85.31|87.31|85.31|0
1641906320000|2022-01-11 13:05:20|87.21|85.21|87.21|85.21|87.21|85.21|87.21|85.21|0
1641906330000|2022-01-11 13:05:30|87.11|85.11|87.01|85.01|87.11|85.11|87.01|85.01|0
1641906340000|2022-01-11 13:05:40|86.9|84.9|87.16|85.16|87.16|85.16|86.9|84.9|0
1641906350000|2022-01-11 13:05:50|87.21|85.21|87.21|85.21|87.21|85.21|87.21|85.21|0
1641906360000|2022-01-11 13:06:00|87.11|85.11|87.52|85.52|87.52|85.52|87.11|85.11|0
1641906370000|2022-01-11 13:06:10|87.42|85.42|87.42|85.42|87.42|85.42|87.42|85.42|0
1641906380000|2022-01-11 13:06:20|87.47|85.47|87.62|85.62|87.62|85.62|87.47|85.47|0
1641906390000|2022-01-11 13:06:30|87.52|85.52|87.62|85.62|87.62|85.62|87.52|85.52|0
1641906400000|2022-01-11 13:06:40|87.52|85.52|87.62|85.62|87.62|85.62|87.52|85.52|0
1641906410000|2022-01-11 13:06:50|87.57|85.57|87.57|85.57|87.57|85.57|87.57|85.57|0
1641906420000|2022-01-11 13:07:00|87.62|85.62|87.67|85.67|87.67|85.67|87.62|85.62|0
1641906430000|2022-01-11 13:07:10|87.73|85.73|87.73|85.73|87.73|85.73|87.73|85.73|0
1641906440000|2022-01-11 13:07:20|87.83|85.83|87.83|85.83|87.83|85.83|87.83|85.83|0
1641906450000|2022-01-11 13:07:30|87.73|85.73|87.52|85.52|87.73|85.73|87.52|85.52|0
1641906460000|2022-01-11 13:07:40|87.62|85.62|87.62|85.62|87.62|85.62|87.62|85.62|0
1641906470000|2022-01-11 13:07:50|87.73|85.73|87.62|85.62|87.73|85.73|87.62|85.62|0
1641906480000|2022-01-11 13:08:00|87.73|85.73|87.83|85.83|87.83|85.83|87.73|85.73|0
1641906490000|2022-01-11 13:08:10|87.78|85.78|87.73|85.73|87.83|85.83|87.73|85.73|0
1641906500000|2022-01-11 13:08:20|87.78|85.78|87.78|85.78|87.78|85.78|87.78|85.78|0
1641906510000|2022-01-11 13:08:30|87.83|85.83|87.93|85.93|87.93|85.93|87.83|85.83|0
1641906520000|2022-01-11 13:08:40|87.83|85.83|87.83|85.83|87.93|85.93|87.83|85.83|0
1641906530000|2022-01-11 13:08:50|87.88|85.88|87.83|85.83|87.88|85.88|87.83|85.83|0
1641906540000|2022-01-11 13:09:00|87.73|85.73|87.93|85.93|87.93|85.93|87.73|85.73|0
1641906550000|2022-01-11 13:09:10|87.73|85.73|87.62|85.62|87.73|85.73|87.62|85.62|0
1641906580000|2022-01-11 13:09:40|87.42|85.42|87.52|85.52|87.52|85.52|87.42|85.42|0
1641906590000|2022-01-11 13:09:50|87.41|85.41|87.31|85.31|87.41|85.41|87.21|85.21|0
1641906600000|2022-01-11 13:10:00|87.21|85.21|87.21|85.21|87.21|85.21|87.21|85.21|0
1641906620000|2022-01-11 13:10:20|87.26|85.26|87.31|85.31|87.31|85.31|87.26|85.26|0
1641906630000|2022-01-11 13:10:30|87.21|85.21|87.21|85.21|87.21|85.21|87.21|85.21|0
1641906640000|2022-01-11 13:10:40|87.31|85.31|87.21|85.21|87.31|85.31|87.21|85.21|0
1641906650000|2022-01-11 13:10:50|87.31|85.31|87.41|85.41|87.41|85.41|87.31|85.31|0
1641906660000|2022-01-11 13:11:00|87.31|85.31|87.31|85.31|87.41|85.41|87.31|85.31|0
1641906670000|2022-01-11 13:11:10|87.21|85.21|86.69|84.69|87.21|85.21|86.69|84.69|0
1641906680000|2022-01-11 13:11:20|86.59|84.59|86.59|84.59|86.59|84.59|86.59|84.59|0
1641906700000|2022-01-11 13:11:40|86.69|84.69|86.9|84.9|86.9|84.9|86.69|84.69|0
1641906710000|2022-01-11 13:11:50|86.95|84.95|87|85|87|85|86.95|84.95|0
1641906720000|2022-01-11 13:12:00|87.1|85.1|87.21|85.21|87.21|85.21|87.1|85.1|0
1641906730000|2022-01-11 13:12:10|87.15|85.15|87.1|85.1|87.15|85.15|87.1|85.1|0
1641906740000|2022-01-11 13:12:20|87|85|87.41|85.41|87.41|85.41|87|85|0
1641906750000|2022-01-11 13:12:30|87.31|85.31|87.31|85.31|87.31|85.31|87.31|85.31|0
1641906770000|2022-01-11 13:12:50|87.21|85.21|87.21|85.21|87.21|85.21|87.21|85.21|0
1641906780000|2022-01-11 13:13:00|87.31|85.31|87.31|85.31|87.31|85.31|87.31|85.31|0
1641906790000|2022-01-11 13:13:10|87.21|85.21|87.1|85.1|87.21|85.21|87.1|85.1|0
1641906800000|2022-01-11 13:13:20|87|85|87|85|87|85|87|85|0
1641906810000|2022-01-11 13:13:30|87.21|85.21|87.21|85.21|87.21|85.21|87.21|85.21|0
1641906820000|2022-01-11 13:13:40|87.1|85.1|87.1|85.1|87.21|85.21|87.1|85.1|0
1641906830000|2022-01-11 13:13:50|87|85|87.1|85.1|87.1|85.1|87|85|0
1641906840000|2022-01-11 13:14:00|87|85|87|85|87|85|87|85|0
1641906850000|2022-01-11 13:14:10|86.9|84.9|86.79|84.79|86.9|84.9|86.79|84.79|0
1641906860000|2022-01-11 13:14:20|86.69|84.69|86.69|84.69|86.69|84.69|86.69|84.69|0
1641906870000|2022-01-11 13:14:30|86.79|84.79|86.79|84.79|86.79|84.79|86.79|84.79|0
1641906880000|2022-01-11 13:14:40|86.9|84.9|86.9|84.9|86.9|84.9|86.9|84.9|0
1641906900000|2022-01-11 13:15:00|87|85|87|85|87|85|87|85|0
1641906910000|2022-01-11 13:15:10|87.21|85.21|87.31|85.31|87.31|85.31|87.21|85.21|0
1641906920000|2022-01-11 13:15:20|87.36|85.36|87.31|85.31|87.36|85.36|87.21|85.21|0
1641906940000|2022-01-11 13:15:40|87.41|85.41|87.41|85.41|87.41|85.41|87.41|85.41|0
1641906960000|2022-01-11 13:16:00|87.31|85.31|87.31|85.31|87.31|85.31|87.31|85.31|0
1641906970000|2022-01-11 13:16:10|87.41|85.41|87.41|85.41|87.41|85.41|87.41|85.41|0
1641906980000|2022-01-11 13:16:20|87.31|85.31|87.31|85.31|87.41|85.41|87.31|85.31|0
1641906990000|2022-01-11 13:16:30|87.2|85.2|87.2|85.2|87.31|85.31|87.2|85.2|0
1641907010000|2022-01-11 13:16:50|87.31|85.31|87.31|85.31|87.31|85.31|87.2|85.2|0
1641907020000|2022-01-11 13:17:00|87.25|85.25|87.31|85.31|87.31|85.31|87.25|85.25|0
1641907030000|2022-01-11 13:17:10|87.2|85.2|87.2|85.2|87.2|85.2|87.2|85.2|0
1641907040000|2022-01-11 13:17:20|87.1|85.1|87.2|85.2|87.2|85.2|87.1|85.1|0
1641907050000|2022-01-11 13:17:30|87.31|85.31|87.41|85.41|87.41|85.41|87.31|85.31|0
1641907060000|2022-01-11 13:17:40|87.31|85.31|87.2|85.2|87.31|85.31|87.2|85.2|0
1641907070000|2022-01-11 13:17:50|87.1|85.1|87.1|85.1|87.1|85.1|87.1|85.1|0
1641907080000|2022-01-11 13:18:00|87.2|85.2|87.25|85.25|87.25|85.25|87.1|85.1|0
1641907090000|2022-01-11 13:18:10|87.31|85.31|87.31|85.31|87.31|85.31|87.2|85.2|0
1641907110000|2022-01-11 13:18:30|87.25|85.25|87.31|85.31|87.31|85.31|87.25|85.25|0
1641907120000|2022-01-11 13:18:40|87.41|85.41|87.41|85.41|87.41|85.41|87.41|85.41|0
1641907130000|2022-01-11 13:18:50|87.31|85.31|87.36|85.36|87.36|85.36|87.31|85.31|0
1641907140000|2022-01-11 13:19:00|87.31|85.31|87.31|85.31|87.41|85.41|87.31|85.31|0
1641907150000|2022-01-11 13:19:10|87.2|85.2|87.1|85.1|87.2|85.2|87.1|85.1|0
1641907170000|2022-01-11 13:19:30|87.2|85.2|87.2|85.2|87.2|85.2|87.1|85.1|0
1641907180000|2022-01-11 13:19:40|87|85|87|85|87.1|85.1|87|85|0
1641907190000|2022-01-11 13:19:50|87.1|85.1|87.31|85.31|87.31|85.31|87.1|85.1|0
1641907200000|2022-01-11 13:20:00|87.2|85.2|87.1|85.1|87.2|85.2|87.1|85.1|0
1641907210000|2022-01-11 13:20:10|87.2|85.2|87.2|85.2|87.2|85.2|87.2|85.2|0
1641907240000|2022-01-11 13:20:40|87.1|85.1|87.1|85.1|87.1|85.1|87.1|85.1|0
1641907250000|2022-01-11 13:20:50|87.2|85.2|87.2|85.2|87.2|85.2|87.2|85.2|0
1641907260000|2022-01-11 13:21:00|87.1|85.1|87|85|87.1|85.1|87|85|0
1641907270000|2022-01-11 13:21:10|86.89|84.89|86.79|84.79|86.89|84.89|86.79|84.79|0
1641907280000|2022-01-11 13:21:20|86.89|84.89|86.79|84.79|86.89|84.89|86.79|84.79|0
1641907290000|2022-01-11 13:21:30|86.89|84.89|86.89|84.89|86.89|84.89|86.89|84.89|0
1641907300000|2022-01-11 13:21:40|86.79|84.79|86.89|84.89|86.89|84.89|86.69|84.69|0
1641907310000|2022-01-11 13:21:50|87|85|87|85|87|85|87|85|0
1641907320000|2022-01-11 13:22:00|86.89|84.89|87.1|85.1|87.1|85.1|86.89|84.89|0
1641907330000|2022-01-11 13:22:10|87|85|86.89|84.89|87.1|85.1|86.89|84.89|0
1641907340000|2022-01-11 13:22:20|86.79|84.79|86.69|84.69|86.79|84.79|86.69|84.69|0
1641907350000|2022-01-11 13:22:30|86.58|84.58|86.58|84.58|86.58|84.58|86.58|84.58|0
1641907360000|2022-01-11 13:22:40|86.69|84.69|86.69|84.69|86.69|84.69|86.58|84.58|0
1641907380000|2022-01-11 13:23:00|86.58|84.58|86.79|84.79|86.79|84.79|86.58|84.58|0
1641907390000|2022-01-11 13:23:10|86.89|84.89|86.79|84.79|86.89|84.89|86.79|84.79|0
1641907410000|2022-01-11 13:23:30|86.89|84.89|86.89|84.89|86.89|84.89|86.89|84.89|0
1641907420000|2022-01-11 13:23:40|86.99|84.99|86.89|84.89|87.1|85.1|86.89|84.89|0
1641907430000|2022-01-11 13:23:50|86.94|84.94|86.89|84.89|86.99|84.99|86.89|84.89|0
1641907440000|2022-01-11 13:24:00|86.99|84.99|86.89|84.89|86.99|84.99|86.89|84.89|0
1641907450000|2022-01-11 13:24:10|86.99|84.99|86.89|84.89|86.99|84.99|86.89|84.89|0
1641907460000|2022-01-11 13:24:20|86.99|84.99|86.99|84.99|86.99|84.99|86.99|84.99|0
1641907470000|2022-01-11 13:24:30|86.89|84.89|86.89|84.89|86.89|84.89|86.89|84.89|0
1641907480000|2022-01-11 13:24:40|86.79|84.79|86.89|84.89|86.89|84.89|86.79|84.79|0
1641907500000|2022-01-11 13:25:00|86.99|84.99|87.2|85.2|87.2|85.2|86.99|84.99|0
1641907510000|2022-01-11 13:25:10|87.1|85.1|87.1|85.1|87.2|85.2|87.1|85.1|0
1641907530000|2022-01-11 13:25:30|86.99|84.99|86.99|84.99|86.99|84.99|86.99|84.99|0
1641907540000|2022-01-11 13:25:40|87.04|85.04|87.1|85.1|87.1|85.1|87.04|85.04|0
1641907550000|2022-01-11 13:25:50|86.99|84.99|86.89|84.89|86.99|84.99|86.89|84.89|0
1641907560000|2022-01-11 13:26:00|86.99|84.99|86.79|84.79|86.99|84.99|86.79|84.79|0
1641907580000|2022-01-11 13:26:20|86.68|84.68|86.79|84.79|86.79|84.79|86.68|84.68|0
1641907590000|2022-01-11 13:26:30|86.58|84.58|86.68|84.68|86.68|84.68|86.58|84.58|0
1641907600000|2022-01-11 13:26:40|86.79|84.79|86.79|84.79|86.79|84.79|86.79|84.79|0
1641907610000|2022-01-11 13:26:50|86.68|84.68|86.68|84.68|86.68|84.68|86.68|84.68|0
1641907620000|2022-01-11 13:27:00|86.79|84.79|86.79|84.79|86.79|84.79|86.68|84.68|0
1641907630000|2022-01-11 13:27:10|86.89|84.89|86.89|84.89|86.89|84.89|86.89|84.89|0
1641907640000|2022-01-11 13:27:20|86.99|84.99|86.99|84.99|86.99|84.99|86.99|84.99|0
1641907650000|2022-01-11 13:27:30|87.2|85.2|87.3|85.3|87.3|85.3|87.2|85.2|0
1641907660000|2022-01-11 13:27:40|87.2|85.2|87.2|85.2|87.2|85.2|87.09|85.09|0
1641907670000|2022-01-11 13:27:50|87.3|85.3|87.2|85.2|87.3|85.3|87.2|85.2|0
1641907680000|2022-01-11 13:28:00|87.25|85.25|87.4|85.4|87.4|85.4|87.25|85.25|0
1641907690000|2022-01-11 13:28:10|87.3|85.3|87.2|85.2|87.3|85.3|87.2|85.2|0
1641907700000|2022-01-11 13:28:20|87.25|85.25|87.2|85.2|87.25|85.25|87.2|85.2|0
1641907710000|2022-01-11 13:28:30|87.14|85.14|87.09|85.09|87.2|85.2|87.09|85.09|0
1641907720000|2022-01-11 13:28:40|86.99|84.99|86.89|84.89|86.99|84.99|86.89|84.89|0
1641907730000|2022-01-11 13:28:50|86.79|84.79|86.89|84.89|86.89|84.89|86.79|84.79|0
1641907740000|2022-01-11 13:29:00|86.79|84.79|86.68|84.68|86.79|84.79|86.68|84.68|0
1641907760000|2022-01-11 13:29:20|86.58|84.58|86.48|84.48|86.58|84.58|86.48|84.48|0
1641907770000|2022-01-11 13:29:30|86.38|84.38|86.38|84.38|86.38|84.38|86.38|84.38|0
1641907780000|2022-01-11 13:29:40|86.27|84.27|86.27|84.27|86.27|84.27|86.27|84.27|0
1641907790000|2022-01-11 13:29:50|86.38|84.38|86.37|84.37|86.38|84.38|86.37|84.37|0
1641907800000|2022-01-11 13:30:00|86.42|84.42|86.48|84.48|86.48|84.48|86.37|84.37|0
1641907810000|2022-01-11 13:30:10|86.58|84.58|86.58|84.58|86.68|84.68|86.58|84.58|0
1641907820000|2022-01-11 13:30:20|86.48|84.48|86.48|84.48|86.48|84.48|86.48|84.48|0
1641907830000|2022-01-11 13:30:30|86.37|84.37|86.42|84.42|86.42|84.42|86.37|84.37|0
1641907840000|2022-01-11 13:30:40|86.48|84.48|86.58|84.58|86.58|84.58|86.48|84.48|0
1641907860000|2022-01-11 13:31:00|86.68|84.68|86.78|84.78|86.78|84.78|86.68|84.68|0
1641907870000|2022-01-11 13:31:10|86.89|84.89|86.89|84.89|86.89|84.89|86.89|84.89|0
1641907880000|2022-01-11 13:31:20|86.99|84.99|86.99|84.99|86.99|84.99|86.89|84.89|0
1641907890000|2022-01-11 13:31:30|86.89|84.89|86.99|84.99|86.99|84.99|86.89|84.89|0
1641907910000|2022-01-11 13:31:50|86.94|84.94|86.99|84.99|86.99|84.99|86.94|84.94|0
1641907930000|2022-01-11 13:32:10|87.09|85.09|87.09|85.09|87.09|85.09|87.09|85.09|0
1641907940000|2022-01-11 13:32:20|87.19|85.19|87.19|85.19|87.19|85.19|87.19|85.19|0
1641907960000|2022-01-11 13:32:40|87.3|85.3|87.3|85.3|87.3|85.3|87.19|85.19|0
1641907970000|2022-01-11 13:32:50|87.4|85.4|87.4|85.4|87.4|85.4|87.4|85.4|0
1641907980000|2022-01-11 13:33:00|87.3|85.3|87.19|85.19|87.35|85.35|87.19|85.19|0
1641907990000|2022-01-11 13:33:10|87.09|85.09|86.99|84.99|87.09|85.09|86.99|84.99|0
1641908000000|2022-01-11 13:33:20|87.04|85.04|87.09|85.09|87.09|85.09|87.04|85.04|0
1641908010000|2022-01-11 13:33:30|87.19|85.19|87.09|85.09|87.19|85.19|87.09|85.09|0
1641908020000|2022-01-11 13:33:40|87.14|85.14|87.4|85.4|87.4|85.4|87.14|85.14|0
1641908030000|2022-01-11 13:33:50|87.5|85.5|87.71|85.71|87.71|85.71|87.5|85.5|0
1641908040000|2022-01-11 13:34:00|87.81|85.81|87.81|85.81|87.81|85.81|87.81|85.81|0
1641908050000|2022-01-11 13:34:10|87.71|85.71|87.71|85.71|87.71|85.71|87.71|85.71|0
1641908060000|2022-01-11 13:34:20|87.76|85.76|87.81|85.81|87.81|85.81|87.76|85.76|0
1641908070000|2022-01-11 13:34:30|87.71|85.71|87.5|85.5|87.71|85.71|87.5|85.5|0
1641908080000|2022-01-11 13:34:40|87.4|85.4|87.4|85.4|87.4|85.4|87.4|85.4|0
1641908090000|2022-01-11 13:34:50|87.3|85.3|87.19|85.19|87.3|85.3|87.19|85.19|0
1641908100000|2022-01-11 13:35:00|87.09|85.09|86.99|84.99|87.09|85.09|86.99|84.99|0
1641908110000|2022-01-11 13:35:10|87.09|85.09|86.93|84.93|87.09|85.09|86.88|84.88|0
1641908120000|2022-01-11 13:35:20|86.88|84.88|86.99|84.99|86.99|84.99|86.88|84.88|0
1641908130000|2022-01-11 13:35:30|86.93|84.93|86.88|84.88|86.99|84.99|86.88|84.88|0
1641908140000|2022-01-11 13:35:40|86.78|84.78|86.78|84.78|86.78|84.78|86.78|84.78|0
1641908150000|2022-01-11 13:35:50|86.88|84.88|86.88|84.88|86.88|84.88|86.88|84.88|0
1641908160000|2022-01-11 13:36:00|86.83|84.83|86.78|84.78|86.83|84.83|86.78|84.78|0
1641908170000|2022-01-11 13:36:10|86.88|84.88|86.88|84.88|86.88|84.88|86.88|84.88|0
1641908180000|2022-01-11 13:36:20|86.99|84.99|87.04|85.04|87.09|85.09|86.99|84.99|0
1641908190000|2022-01-11 13:36:30|86.99|84.99|86.78|84.78|86.99|84.99|86.78|84.78|0
1641908210000|2022-01-11 13:36:50|86.68|84.68|86.37|84.37|86.68|84.68|86.37|84.37|0
1641908220000|2022-01-11 13:37:00|86.32|84.32|86.37|84.37|86.37|84.37|86.27|84.27|0
1641908230000|2022-01-11 13:37:10|86.47|84.47|86.47|84.47|86.47|84.47|86.37|84.37|0
1641908240000|2022-01-11 13:37:20|86.37|84.37|86.17|84.17|86.37|84.37|86.17|84.17|0
1641908250000|2022-01-11 13:37:30|86.27|84.27|86.06|84.06|86.27|84.27|86.06|84.06|0
1641908260000|2022-01-11 13:37:40|86.17|84.17|85.76|83.76|86.17|84.17|85.76|83.76|0
1641908270000|2022-01-11 13:37:50|85.86|83.86|85.76|83.76|85.86|83.86|85.66|83.66|0
1641908280000|2022-01-11 13:38:00|85.81|83.81|85.86|83.86|85.86|83.86|85.81|83.81|0
1641908290000|2022-01-11 13:38:10|85.76|83.76|85.66|83.66|85.76|83.76|85.66|83.66|0
1641908300000|2022-01-11 13:38:20|85.55|83.55|85.45|83.45|85.55|83.55|85.45|83.45|0
1641908310000|2022-01-11 13:38:30|85.25|83.25|85.25|83.25|85.25|83.25|85.25|83.25|0
1641908320000|2022-01-11 13:38:40|85.35|83.35|85.45|83.45|85.45|83.45|85.35|83.35|0
1641908330000|2022-01-11 13:38:50|85.35|83.35|85.25|83.25|85.35|83.35|85.25|83.25|0
1641908340000|2022-01-11 13:39:00|85.35|83.35|85.25|83.25|85.35|83.35|85.25|83.25|0
1641908350000|2022-01-11 13:39:10|85.35|83.35|85.15|83.15|85.35|83.35|85.15|83.15|0
1641908360000|2022-01-11 13:39:20|84.94|82.94|84.74|82.74|84.94|82.94|84.74|82.74|0
1641908370000|2022-01-11 13:39:30|84.64|82.64|84.64|82.64|84.64|82.64|84.64|82.64|0
1641908390000|2022-01-11 13:39:50|84.54|82.54|84.84|82.84|84.84|82.84|84.54|82.54|0
1641908400000|2022-01-11 13:40:00|84.94|82.94|84.64|82.64|84.94|82.94|84.64|82.64|0
1641908410000|2022-01-11 13:40:10|84.44|82.44|84.24|82.24|84.44|82.44|84.24|82.24|0
1641908420000|2022-01-11 13:40:20|84.18|82.18|84.24|82.24|84.24|82.24|84.14|82.14|0
1641908430000|2022-01-11 13:40:30|84.44|82.44|84.84|82.84|84.84|82.84|84.44|82.44|0
1641908440000|2022-01-11 13:40:40|84.94|82.94|84.94|82.94|84.94|82.94|84.94|82.94|0
1641908450000|2022-01-11 13:40:50|84.89|82.89|84.94|82.94|84.94|82.94|84.84|82.84|0
1641908460000|2022-01-11 13:41:00|84.74|82.74|84.54|82.54|84.74|82.74|84.54|82.54|0
1641908470000|2022-01-11 13:41:10|84.74|82.74|84.74|82.74|84.84|82.84|84.74|82.74|0
1641908480000|2022-01-11 13:41:20|84.84|82.84|85.04|83.04|85.04|83.04|84.84|82.84|0
1641908490000|2022-01-11 13:41:30|84.94|82.94|84.94|82.94|84.94|82.94|84.94|82.94|0
1641908500000|2022-01-11 13:41:40|84.84|82.84|84.79|82.79|84.84|82.84|84.79|82.79|0
1641908510000|2022-01-11 13:41:50|84.74|82.74|84.74|82.74|84.84|82.84|84.74|82.74|0
1641908520000|2022-01-11 13:42:00|84.84|82.84|84.54|82.54|84.84|82.84|84.54|82.54|0
1641908530000|2022-01-11 13:42:10|84.44|82.44|84.54|82.54|84.54|82.54|84.44|82.44|0
1641908540000|2022-01-11 13:42:20|84.64|82.64|84.64|82.64|84.64|82.64|84.64|82.64|0
1641908550000|2022-01-11 13:42:30|84.74|82.74|84.64|82.64|84.74|82.74|84.64|82.64|0
1641908560000|2022-01-11 13:42:40|84.54|82.54|84.34|82.34|84.54|82.54|84.34|82.34|0
1641908570000|2022-01-11 13:42:50|84.24|82.24|84.13|82.13|84.24|82.24|84.13|82.13|0
1641908580000|2022-01-11 13:43:00|84.03|82.03|83.68|81.68|84.03|82.03|83.68|81.68|0
1641908590000|2022-01-11 13:43:10|83.53|81.53|83.73|81.73|83.73|81.73|83.53|81.53|0
1641908600000|2022-01-11 13:43:20|83.63|81.63|83.83|81.83|83.83|81.83|83.63|81.63|0
1641908610000|2022-01-11 13:43:30|83.93|81.93|83.73|81.73|83.93|81.93|83.73|81.73|0
1641908620000|2022-01-11 13:43:40|83.63|81.63|83.63|81.63|83.63|81.63|83.63|81.63|0
1641908630000|2022-01-11 13:43:50|83.73|81.73|83.83|81.83|83.83|81.83|83.73|81.73|0
1641908640000|2022-01-11 13:44:00|83.73|81.73|83.63|81.63|83.83|81.83|83.63|81.63|0
1641908650000|2022-01-11 13:44:10|83.53|81.53|83.33|81.33|83.53|81.53|83.33|81.33|0
1641908660000|2022-01-11 13:44:20|83.13|81.13|83.13|81.13|83.13|81.13|83.03|81.03|0
1641908670000|2022-01-11 13:44:30|83.23|81.23|83.33|81.33|83.33|81.33|83.23|81.23|0
1641908680000|2022-01-11 13:44:40|83.43|81.43|83.43|81.43|83.43|81.43|83.23|81.23|0
1641908690000|2022-01-11 13:44:50|83.53|81.53|83.73|81.73|83.73|81.73|83.53|81.53|0
1641908700000|2022-01-11 13:45:00|83.63|81.63|83.93|81.93|83.93|81.93|83.63|81.63|0
1641908710000|2022-01-11 13:45:10|84.03|82.03|84.23|82.23|84.23|82.23|84.03|82.03|0
1641908720000|2022-01-11 13:45:20|84.13|82.13|84.33|82.33|84.33|82.33|84.13|82.13|0
1641908730000|2022-01-11 13:45:30|84.23|82.23|84.03|82.03|84.23|82.23|84.03|82.03|0
1641908740000|2022-01-11 13:45:40|84.13|82.13|84.13|82.13|84.13|82.13|84.03|82.03|0
1641908750000|2022-01-11 13:45:50|84.23|82.23|84.43|82.43|84.43|82.43|84.23|82.23|0
1641908770000|2022-01-11 13:46:10|84.54|82.54|84.84|82.84|84.84|82.84|84.54|82.54|0
1641908780000|2022-01-11 13:46:20|84.94|82.94|85.19|83.19|85.19|83.19|84.94|82.94|0
1641908790000|2022-01-11 13:46:30|85.24|83.24|85.35|83.35|85.45|83.45|85.24|83.24|0
1641908800000|2022-01-11 13:46:40|85.45|83.45|85.35|83.35|85.45|83.45|85.35|83.35|0
1641908810000|2022-01-11 13:46:50|85.24|83.24|85.24|83.24|85.24|83.24|85.24|83.24|0
1641908820000|2022-01-11 13:47:00|85.35|83.35|85.24|83.24|85.35|83.35|85.24|83.24|0
1641908830000|2022-01-11 13:47:10|85.34|83.34|85.34|83.34|85.39|83.39|85.34|83.34|0
1641908850000|2022-01-11 13:47:30|85.24|83.24|85.34|83.34|85.34|83.34|85.24|83.24|0
1641908860000|2022-01-11 13:47:40|85.24|83.24|85.24|83.24|85.24|83.24|85.24|83.24|0
1641908880000|2022-01-11 13:48:00|85.14|83.14|85.04|83.04|85.24|83.24|85.04|83.04|0
1641908890000|2022-01-11 13:48:10|84.84|82.84|84.84|82.84|84.94|82.94|84.84|82.84|0
1641908900000|2022-01-11 13:48:20|84.74|82.74|84.74|82.74|84.84|82.84|84.74|82.74|0
1641908910000|2022-01-11 13:48:30|84.84|82.84|84.84|82.84|84.84|82.84|84.84|82.84|0
1641908920000|2022-01-11 13:48:40|85.04|83.04|84.94|82.94|85.04|83.04|84.94|82.94|0
1641908930000|2022-01-11 13:48:50|84.84|82.84|84.63|82.63|84.94|82.94|84.63|82.63|0
1641908940000|2022-01-11 13:49:00|84.53|82.53|84.53|82.53|84.53|82.53|84.53|82.53|0
1641908950000|2022-01-11 13:49:10|84.58|82.58|84.63|82.63|84.63|82.63|84.53|82.53|0
1641908960000|2022-01-11 13:49:20|84.53|82.53|84.63|82.63|84.63|82.63|84.53|82.53|0
1641908970000|2022-01-11 13:49:30|84.53|82.53|84.63|82.63|84.63|82.63|84.53|82.53|0
1641908980000|2022-01-11 13:49:40|84.53|82.53|84.74|82.74|84.74|82.74|84.53|82.53|0
1641908990000|2022-01-11 13:49:50|84.78|82.78|84.84|82.84|84.84|82.84|84.74|82.74|0
1641909000000|2022-01-11 13:50:00|84.74|82.74|84.23|82.23|84.74|82.74|84.23|82.23|0
1641909010000|2022-01-11 13:50:10|84.13|82.13|83.73|81.73|84.13|82.13|83.73|81.73|0
1641909020000|2022-01-11 13:50:20|83.83|81.83|83.93|81.93|83.93|81.93|83.83|81.83|0
1641909030000|2022-01-11 13:50:30|83.83|81.83|83.83|81.83|83.88|81.88|83.83|81.83|0
1641909040000|2022-01-11 13:50:40|83.73|81.73|83.83|81.83|83.83|81.83|83.73|81.73|0
1641909050000|2022-01-11 13:50:50|83.93|81.93|83.73|81.73|83.93|81.93|83.73|81.73|0
1641909060000|2022-01-11 13:51:00|83.83|81.83|83.63|81.63|83.83|81.83|83.63|81.63|0
1641909070000|2022-01-11 13:51:10|83.53|81.53|83.53|81.53|83.63|81.63|83.53|81.53|0
1641909080000|2022-01-11 13:51:20|83.63|81.63|83.73|81.73|83.73|81.73|83.63|81.63|0
1641909090000|2022-01-11 13:51:30|83.63|81.63|83.73|81.73|83.73|81.73|83.63|81.63|0
1641909100000|2022-01-11 13:51:40|83.63|81.63|83.73|81.73|83.73|81.73|83.63|81.63|0
1641909110000|2022-01-11 13:51:50|83.83|81.83|83.63|81.63|83.83|81.83|83.63|81.63|0
1641909120000|2022-01-11 13:52:00|83.58|81.58|83.43|81.43|83.58|81.58|83.43|81.43|0
1641909130000|2022-01-11 13:52:10|83.38|81.38|83.23|81.23|83.38|81.38|83.23|81.23|0
1641909140000|2022-01-11 13:52:20|83.33|81.33|83.33|81.33|83.43|81.43|83.33|81.33|0
1641909150000|2022-01-11 13:52:30|83.23|81.23|83.53|81.53|83.53|81.53|83.23|81.23|0
1641909160000|2022-01-11 13:52:40|83.34|81.34|83.43|81.43|83.43|81.43|83.34|81.34|0
1641909170000|2022-01-11 13:52:50|83.24|81.24|83.24|81.24|83.24|81.24|83.14|81.14|0
1641909180000|2022-01-11 13:53:00|83.14|81.14|83.18|81.18|83.24|81.24|83.14|81.14|0
1641909190000|2022-01-11 13:53:10|83.24|81.24|83.14|81.14|83.24|81.24|83.04|81.04|0
1641909200000|2022-01-11 13:53:20|83.04|81.04|83.23|81.23|83.23|81.23|83.04|81.04|0
1641909210000|2022-01-11 13:53:30|83.28|81.28|83.28|81.28|83.28|81.28|83.28|81.28|0
1641909220000|2022-01-11 13:53:40|83.33|81.33|83.14|81.14|83.33|81.33|83.14|81.14|0
1641909230000|2022-01-11 13:53:50|83.04|81.04|82.94|80.94|83.04|81.04|82.94|80.94|0
1641909240000|2022-01-11 13:54:00|82.84|80.84|83.04|81.04|83.04|81.04|82.84|80.84|0
1641909250000|2022-01-11 13:54:10|83.13|81.13|83.33|81.33|83.33|81.33|83.13|81.13|0
1641909260000|2022-01-11 13:54:20|83.23|81.23|83.33|81.33|83.33|81.33|83.23|81.23|0
1641909270000|2022-01-11 13:54:30|83.28|81.28|83.23|81.23|83.28|81.28|83.23|81.23|0
1641909280000|2022-01-11 13:54:40|83.13|81.13|83.23|81.23|83.23|81.23|83.13|81.13|0
1641909290000|2022-01-11 13:54:50|83.33|81.33|83.28|81.28|83.33|81.33|83.23|81.23|0
1641909300000|2022-01-11 13:55:00|83.33|81.33|83.33|81.33|83.33|81.33|83.33|81.33|0
1641909310000|2022-01-11 13:55:10|83.43|81.43|83.43|81.43|83.43|81.43|83.33|81.33|0
1641909330000|2022-01-11 13:55:30|83.53|81.53|83.53|81.53|83.63|81.63|83.53|81.53|0
1641909340000|2022-01-11 13:55:40|83.63|81.63|83.53|81.53|83.63|81.63|83.53|81.53|0
1641909350000|2022-01-11 13:55:50|83.63|81.63|83.73|81.73|83.73|81.73|83.63|81.63|0
1641909360000|2022-01-11 13:56:00|83.53|81.53|83.43|81.43|83.53|81.53|83.43|81.43|0
1641909370000|2022-01-11 13:56:10|83.33|81.33|83.13|81.13|83.33|81.33|83.13|81.13|0
1641909380000|2022-01-11 13:56:20|83.03|81.03|83.33|81.33|83.33|81.33|83.03|81.03|0
1641909390000|2022-01-11 13:56:30|83.43|81.43|83.33|81.33|83.43|81.43|83.33|81.33|0
1641909400000|2022-01-11 13:56:40|83.43|81.43|83.53|81.53|83.53|81.53|83.43|81.43|0
1641909410000|2022-01-11 13:56:50|83.43|81.43|83.43|81.43|83.53|81.53|83.43|81.43|0
1641909420000|2022-01-11 13:57:00|83.33|81.33|83.13|81.13|83.33|81.33|83.13|81.13|0
1641909430000|2022-01-11 13:57:10|83.03|81.03|83.13|81.13|83.13|81.13|83.03|81.03|0
1641909450000|2022-01-11 13:57:30|83.03|81.03|83.13|81.13|83.13|81.13|83.03|81.03|0
1641909470000|2022-01-11 13:57:50|83.23|81.23|83.33|81.33|83.33|81.33|83.23|81.23|0
1641909480000|2022-01-11 13:58:00|83.23|81.23|83.23|81.23|83.23|81.23|83.23|81.23|0
1641909490000|2022-01-11 13:58:10|83.33|81.33|83.33|81.33|83.33|81.33|83.23|81.23|0
1641909500000|2022-01-11 13:58:20|83.43|81.43|83.53|81.53|83.53|81.53|83.43|81.43|0
1641909520000|2022-01-11 13:58:40|83.43|81.43|83.43|81.43|83.43|81.43|83.43|81.43|0
1641909530000|2022-01-11 13:58:50|83.53|81.53|83.53|81.53|83.53|81.53|83.53|81.53|0
1641909540000|2022-01-11 13:59:00|83.48|81.48|83.53|81.53|83.53|81.53|83.43|81.43|0
1641909550000|2022-01-11 13:59:10|83.23|81.23|83.13|81.13|83.23|81.23|83.03|81.03|0
1641909570000|2022-01-11 13:59:30|83.03|81.03|82.93|80.93|83.03|81.03|82.93|80.93|0
1641909580000|2022-01-11 13:59:40|82.83|80.83|82.83|80.83|82.83|80.83|82.83|80.83|0
1641909590000|2022-01-11 13:59:50|82.93|80.93|82.93|80.93|83.13|81.13|82.93|80.93|0
1641909600000|2022-01-11 14:00:00|82.98|80.98|82.63|80.63|82.98|80.98|82.63|80.63|0
1641909610000|2022-01-11 14:00:10|82.73|80.73|82.73|80.73|82.78|80.78|82.73|80.73|0
1641909620000|2022-01-11 14:00:20|82.63|80.63|82.53|80.53|82.63|80.63|82.44|80.44|0
1641909630000|2022-01-11 14:00:30|82.63|80.63|82.63|80.63|82.63|80.63|82.63|80.63|0
1641909640000|2022-01-11 14:00:40|82.73|80.73|82.63|80.63|82.73|80.73|82.63|80.63|0
1641909650000|2022-01-11 14:00:50|82.53|80.53|82.73|80.73|82.73|80.73|82.53|80.53|0
1641909660000|2022-01-11 14:01:00|82.63|80.63|82.63|80.63|82.63|80.63|82.63|80.63|0
1641909670000|2022-01-11 14:01:10|82.53|80.53|82.73|80.73|82.73|80.73|82.53|80.53|0
1641909680000|2022-01-11 14:01:20|82.83|80.83|83.13|81.13|83.13|81.13|82.83|80.83|0
1641909690000|2022-01-11 14:01:30|83.03|81.03|82.93|80.93|83.03|81.03|82.93|80.93|0
1641909700000|2022-01-11 14:01:40|82.83|80.83|82.63|80.63|82.83|80.83|82.63|80.63|0
1641909710000|2022-01-11 14:01:50|82.73|80.73|82.63|80.63|82.83|80.83|82.63|80.63|0
1641909720000|2022-01-11 14:02:00|82.73|80.73|82.53|80.53|82.73|80.73|82.53|80.53|0
1641909730000|2022-01-11 14:02:10|82.43|80.43|82.53|80.53|82.53|80.53|82.43|80.43|0
1641909760000|2022-01-11 14:02:40|82.43|80.43|82.43|80.43|82.43|80.43|82.43|80.43|0
1641909770000|2022-01-11 14:02:50|82.34|80.34|82.14|80.14|82.34|80.34|82.14|80.14|0
1641909780000|2022-01-11 14:03:00|82.04|80.04|81.94|79.94|82.04|80.04|81.84|79.84|0
1641909790000|2022-01-11 14:03:10|82.04|80.04|82.04|80.04|82.04|80.04|82.04|80.04|0
1641909800000|2022-01-11 14:03:20|81.99|79.99|82.14|80.14|82.14|80.14|81.94|79.94|0
1641909810000|2022-01-11 14:03:30|82.04|80.04|82.04|80.04|82.14|80.14|81.94|79.94|0
1641909820000|2022-01-11 14:03:40|81.94|79.94|81.94|79.94|81.94|79.94|81.84|79.84|0
1641909830000|2022-01-11 14:03:50|82.04|80.04|81.84|79.84|82.04|80.04|81.84|79.84|0
1641909840000|2022-01-11 14:04:00|81.94|79.94|81.94|79.94|81.94|79.94|81.94|79.94|0
1641909850000|2022-01-11 14:04:10|81.84|79.84|81.74|79.74|81.84|79.84|81.74|79.74|0
1641909860000|2022-01-11 14:04:20|81.55|79.55|81.64|79.64|81.64|79.64|81.55|79.55|0
1641909870000|2022-01-11 14:04:30|81.84|79.84|81.64|79.64|81.84|79.84|81.64|79.64|0
1641909880000|2022-01-11 14:04:40|81.74|79.74|82.04|80.04|82.04|80.04|81.74|79.74|0
1641909890000|2022-01-11 14:04:50|81.94|79.94|81.64|79.64|81.94|79.94|81.64|79.64|0
1641909900000|2022-01-11 14:05:00|81.69|79.69|81.84|79.84|81.84|79.84|81.69|79.69|0
1641909910000|2022-01-11 14:05:10|81.74|79.74|81.74|79.74|81.74|79.74|81.74|79.74|0
1641909920000|2022-01-11 14:05:20|81.64|79.64|81.64|79.64|81.64|79.64|81.54|79.54|0
1641909930000|2022-01-11 14:05:30|81.59|79.59|81.74|79.74|81.74|79.74|81.59|79.59|0
1641909940000|2022-01-11 14:05:40|81.64|79.64|81.45|79.45|81.64|79.64|81.45|79.45|0
1641909950000|2022-01-11 14:05:50|81.35|79.35|81.54|79.54|81.54|79.54|81.35|79.35|0
1641909960000|2022-01-11 14:06:00|81.64|79.64|81.54|79.54|81.74|79.74|81.54|79.54|0
1641909970000|2022-01-11 14:06:10|81.45|79.45|81.45|79.45|81.45|79.45|81.45|79.45|0
1641909980000|2022-01-11 14:06:20|81.54|79.54|81.64|79.64|81.64|79.64|81.54|79.54|0
1641909990000|2022-01-11 14:06:30|81.74|79.74|81.74|79.74|81.74|79.74|81.74|79.74|0
1641910000000|2022-01-11 14:06:40|81.84|79.84|81.84|79.84|81.84|79.84|81.84|79.84|0
1641910010000|2022-01-11 14:06:50|81.74|79.74|81.84|79.84|81.84|79.84|81.74|79.74|0
1641910020000|2022-01-11 14:07:00|81.74|79.74|81.94|79.94|81.94|79.94|81.74|79.74|0
1641910030000|2022-01-11 14:07:10|81.84|79.84|81.84|79.84|81.84|79.84|81.74|79.74|0
1641910040000|2022-01-11 14:07:20|81.94|79.94|81.84|79.84|81.94|79.94|81.84|79.84|0
1641910050000|2022-01-11 14:07:30|81.94|79.94|81.44|79.44|81.94|79.94|81.44|79.44|0
1641910060000|2022-01-11 14:07:40|81.54|79.54|81.54|79.54|81.64|79.64|81.54|79.54|0
1641910070000|2022-01-11 14:07:50|81.64|79.64|81.64|79.64|81.64|79.64|81.44|79.44|0
1641910080000|2022-01-11 14:08:00|81.54|79.54|81.54|79.54|81.54|79.54|81.54|79.54|0
1641910090000|2022-01-11 14:08:10|81.44|79.44|81.84|79.84|81.84|79.84|81.44|79.44|0
1641910100000|2022-01-11 14:08:20|81.64|79.64|81.84|79.84|81.84|79.84|81.64|79.64|0
1641910110000|2022-01-11 14:08:30|81.74|79.74|81.74|79.74|81.74|79.74|81.64|79.64|0
1641910120000|2022-01-11 14:08:40|81.64|79.64|81.54|79.54|81.64|79.64|81.54|79.54|0
1641910130000|2022-01-11 14:08:50|81.64|79.64|82.13|80.13|82.13|80.13|81.64|79.64|0
1641910140000|2022-01-11 14:09:00|82.23|80.23|82.23|80.23|82.23|80.23|82.13|80.13|0
1641910150000|2022-01-11 14:09:10|82.13|80.13|82.23|80.23|82.33|80.33|82.13|80.13|0
1641910160000|2022-01-11 14:09:20|82.18|80.18|82.23|80.23|82.23|80.23|82.18|80.18|0
1641910170000|2022-01-11 14:09:30|82.33|80.33|82.33|80.33|82.33|80.33|82.33|80.33|0
1641910180000|2022-01-11 14:09:40|82.43|80.43|82.53|80.53|82.53|80.53|82.43|80.43|0
1641910190000|2022-01-11 14:09:50|82.43|80.43|82.53|80.53|82.53|80.53|82.43|80.43|0
1641910200000|2022-01-11 14:10:00|82.33|80.33|81.94|79.94|82.33|80.33|81.94|79.94|0
1641910210000|2022-01-11 14:10:10|81.84|79.84|82.13|80.13|82.13|80.13|81.84|79.84|0
1641910220000|2022-01-11 14:10:20|82.23|80.23|82.33|80.33|82.33|80.33|82.13|80.13|0
1641910230000|2022-01-11 14:10:30|82.13|80.13|82.13|80.13|82.23|80.23|82.13|80.13|0
1641910240000|2022-01-11 14:10:40|82.03|80.03|82.03|80.03|82.13|80.13|81.94|79.94|0
1641910250000|2022-01-11 14:10:50|82.13|80.13|82.23|80.23|82.23|80.23|82.13|80.13|0
1641910260000|2022-01-11 14:11:00|82.18|80.18|82.23|80.23|82.23|80.23|82.13|80.13|0
1641910280000|2022-01-11 14:11:20|82.13|80.13|82.23|80.23|82.23|80.23|82.13|80.13|0
1641910290000|2022-01-11 14:11:30|82.18|80.18|82.18|80.18|82.18|80.18|82.18|80.18|0
1641910300000|2022-01-11 14:11:40|82.13|80.13|82.33|80.33|82.33|80.33|82.13|80.13|0
1641910310000|2022-01-11 14:11:50|82.23|80.23|82.33|80.33|82.33|80.33|82.23|80.23|0
1641910320000|2022-01-11 14:12:00|82.23|80.23|82.23|80.23|82.33|80.33|82.23|80.23|0
1641910330000|2022-01-11 14:12:10|82.13|80.13|82.23|80.23|82.33|80.33|82.13|80.13|0
1641910340000|2022-01-11 14:12:20|82.13|80.13|82.13|80.13|82.13|80.13|82.13|80.13|0
1641910350000|2022-01-11 14:12:30|82.03|80.03|81.93|79.93|82.03|80.03|81.93|79.93|0
1641910360000|2022-01-11 14:12:40|81.84|79.84|81.74|79.74|81.84|79.84|81.64|79.64|0
1641910370000|2022-01-11 14:12:50|81.84|79.84|81.93|79.93|81.93|79.93|81.78|79.78|0
1641910380000|2022-01-11 14:13:00|81.84|79.84|81.69|79.69|81.84|79.84|81.69|79.69|0
1641910390000|2022-01-11 14:13:10|81.74|79.74|81.78|79.78|81.78|79.78|81.74|79.74|0
1641910400000|2022-01-11 14:13:20|81.74|79.74|81.83|79.83|81.83|79.83|81.74|79.74|0
1641910410000|2022-01-11 14:13:30|81.74|79.74|81.93|79.93|81.93|79.93|81.74|79.74|0
1641910420000|2022-01-11 14:13:40|81.83|79.83|81.59|79.59|81.83|79.83|81.59|79.59|0
1641910430000|2022-01-11 14:13:50|81.74|79.74|81.74|79.74|81.74|79.74|81.64|79.64|0
1641910440000|2022-01-11 14:14:00|81.64|79.64|81.64|79.64|81.74|79.74|81.64|79.64|0
1641910450000|2022-01-11 14:14:10|81.74|79.74|81.68|79.68|81.74|79.74|81.68|79.68|0
1641910460000|2022-01-11 14:14:20|81.74|79.74|82.03|80.03|82.03|80.03|81.74|79.74|0
1641910470000|2022-01-11 14:14:30|82.13|80.13|82.13|80.13|82.13|80.13|82.13|80.13|0
1641910480000|2022-01-11 14:14:40|82.23|80.23|82.43|80.43|82.43|80.43|82.23|80.23|0
1641910490000|2022-01-11 14:14:50|82.53|80.53|82.43|80.43|82.63|80.63|82.43|80.43|0
1641910500000|2022-01-11 14:15:00|82.28|80.28|82.43|80.43|82.43|80.43|82.28|80.28|0
1641910510000|2022-01-11 14:15:10|82.33|80.33|81.93|79.93|82.33|80.33|81.93|79.93|0
1641910520000|2022-01-11 14:15:20|82.03|80.03|81.54|79.54|82.03|80.03|81.54|79.54|0
1641910530000|2022-01-11 14:15:30|81.44|79.44|81.54|79.54|81.54|79.54|81.44|79.44|0
1641910540000|2022-01-11 14:15:40|81.64|79.64|81.73|79.73|81.73|79.73|81.64|79.64|0
1641910550000|2022-01-11 14:15:50|81.83|79.83|81.83|79.83|81.83|79.83|81.83|79.83|0
1641910560000|2022-01-11 14:16:00|81.64|79.64|81.54|79.54|81.64|79.64|81.54|79.54|0
1641910570000|2022-01-11 14:16:10|81.44|79.44|81.54|79.54|81.54|79.54|81.34|79.34|0
1641910580000|2022-01-11 14:16:20|81.44|79.44|81.64|79.64|81.64|79.64|81.44|79.44|0
1641910590000|2022-01-11 14:16:30|81.73|79.73|81.78|79.78|81.83|79.83|81.73|79.73|0
1641910600000|2022-01-11 14:16:40|81.83|79.83|81.83|79.83|81.83|79.83|81.73|79.73|0
1641910610000|2022-01-11 14:16:50|81.73|79.73|81.93|79.93|81.93|79.93|81.73|79.73|0
1641910620000|2022-01-11 14:17:00|81.88|79.88|81.93|79.93|81.93|79.93|81.73|79.73|0
1641910630000|2022-01-11 14:17:10|81.83|79.83|81.64|79.64|81.83|79.83|81.64|79.64|0
1641910640000|2022-01-11 14:17:20|81.54|79.54|81.29|79.29|81.54|79.54|81.29|79.29|0
1641910650000|2022-01-11 14:17:30|81.34|79.34|81.44|79.44|81.44|79.44|81.24|79.24|0
1641910660000|2022-01-11 14:17:40|81.39|79.39|81.64|79.64|81.64|79.64|81.39|79.39|0
1641910670000|2022-01-11 14:17:50|81.54|79.54|81.34|79.34|81.54|79.54|81.34|79.34|0
1641910680000|2022-01-11 14:18:00|81.64|79.64|81.24|79.24|81.64|79.64|81.24|79.24|0
1641910690000|2022-01-11 14:18:10|81.34|79.34|81.34|79.34|81.34|79.34|81.24|79.24|0
1641910700000|2022-01-11 14:18:20|81.44|79.44|81.24|79.24|81.44|79.44|81.24|79.24|0
1641910710000|2022-01-11 14:18:30|81.34|79.34|81.24|79.24|81.34|79.34|81.24|79.24|0
1641910720000|2022-01-11 14:18:40|81.34|79.34|81.34|79.34|81.44|79.44|81.34|79.34|0
1641910730000|2022-01-11 14:18:50|81.24|79.24|81.24|79.24|81.24|79.24|81.24|79.24|0
1641910740000|2022-01-11 14:19:00|81.14|79.14|81.44|79.44|81.44|79.44|81.14|79.14|0
1641910750000|2022-01-11 14:19:10|81.34|79.34|81.44|79.44|81.44|79.44|81.34|79.34|0
1641910760000|2022-01-11 14:19:20|81.54|79.54|81.63|79.63|81.63|79.63|81.54|79.54|0
1641910770000|2022-01-11 14:19:30|81.83|79.83|81.83|79.83|81.88|79.88|81.83|79.83|0
1641910780000|2022-01-11 14:19:40|81.93|79.93|81.93|79.93|81.93|79.93|81.83|79.83|0
1641910790000|2022-01-11 14:19:50|81.83|79.83|81.63|79.63|81.83|79.83|81.63|79.63|0
1641910810000|2022-01-11 14:20:10|81.58|79.58|81.73|79.73|81.73|79.73|81.58|79.58|0
1641910820000|2022-01-11 14:20:20|81.83|79.83|81.83|79.83|81.83|79.83|81.73|79.73|0
1641910830000|2022-01-11 14:20:30|81.93|79.93|81.93|79.93|82.03|80.03|81.93|79.93|0
1641910840000|2022-01-11 14:20:40|81.73|79.73|81.93|79.93|81.93|79.93|81.73|79.73|0
1641910850000|2022-01-11 14:20:50|82.03|80.03|81.83|79.83|82.03|80.03|81.83|79.83|0
1641910860000|2022-01-11 14:21:00|81.93|79.93|81.98|79.98|82.03|80.03|81.93|79.93|0
1641910870000|2022-01-11 14:21:10|81.93|79.93|82.13|80.13|82.13|80.13|81.93|79.93|0
1641910880000|2022-01-11 14:21:20|81.98|79.98|81.53|79.53|81.98|79.98|81.53|79.53|0
1641910890000|2022-01-11 14:21:30|81.63|79.63|81.78|79.78|81.78|79.78|81.63|79.63|0
1641910900000|2022-01-11 14:21:40|81.73|79.73|81.83|79.83|81.83|79.83|81.73|79.73|0
1641910910000|2022-01-11 14:21:50|81.93|79.93|81.93|79.93|81.93|79.93|81.73|79.73|0
1641910920000|2022-01-11 14:22:00|82.03|80.03|82.52|80.52|82.52|80.52|82.03|80.03|0
1641910930000|2022-01-11 14:22:10|82.62|80.62|82.52|80.52|82.62|80.62|82.42|80.42|0
1641910940000|2022-01-11 14:22:20|82.42|80.42|82.32|80.32|82.42|80.42|82.32|80.32|0
1641910950000|2022-01-11 14:22:30|82.42|80.42|82.22|80.22|82.42|80.42|82.13|80.13|0
1641910960000|2022-01-11 14:22:40|82.13|80.13|82.07|80.07|82.13|80.13|82.03|80.03|0
1641910970000|2022-01-11 14:22:50|81.93|79.93|81.93|79.93|82.03|80.03|81.93|79.93|0
1641910980000|2022-01-11 14:23:00|82.03|80.03|82.22|80.22|82.22|80.22|82.03|80.03|0
1641910990000|2022-01-11 14:23:10|82.12|80.12|81.93|79.93|82.12|80.12|81.93|79.93|0
1641911000000|2022-01-11 14:23:20|82.03|80.03|82.03|80.03|82.03|80.03|82.03|80.03|0
1641911010000|2022-01-11 14:23:30|81.93|79.93|81.97|79.97|81.97|79.97|81.93|79.93|0
1641911020000|2022-01-11 14:23:40|82.03|80.03|82.12|80.12|82.12|80.12|82.03|80.03|0
1641911040000|2022-01-11 14:24:00|82.03|80.03|82.03|80.03|82.03|80.03|82.03|80.03|0
1641911050000|2022-01-11 14:24:10|81.97|79.97|82.12|80.12|82.12|80.12|81.97|79.97|0
1641911060000|2022-01-11 14:24:20|82.22|80.22|82.32|80.32|82.32|80.32|82.22|80.22|0
1641911070000|2022-01-11 14:24:30|82.62|80.62|82.52|80.52|82.62|80.62|82.52|80.52|0
1641911080000|2022-01-11 14:24:40|82.62|80.62|82.52|80.52|82.62|80.62|82.52|80.52|0
1641911090000|2022-01-11 14:24:50|82.62|80.62|82.62|80.62|82.62|80.62|82.62|80.62|0
1641911100000|2022-01-11 14:25:00|82.72|80.72|82.62|80.62|82.82|80.82|82.62|80.62|0
1641911110000|2022-01-11 14:25:10|82.52|80.52|82.42|80.42|82.52|80.52|82.42|80.42|0
1641911120000|2022-01-11 14:25:20|82.52|80.52|82.42|80.42|82.52|80.52|82.42|80.42|0
1641911130000|2022-01-11 14:25:30|82.32|80.32|82.22|80.22|82.32|80.32|82.22|80.22|0
1641911140000|2022-01-11 14:25:40|82.17|80.17|82.12|80.12|82.17|80.17|82.12|80.12|0
1641911150000|2022-01-11 14:25:50|82.22|80.22|82.17|80.17|82.22|80.22|82.17|80.17|0
1641911160000|2022-01-11 14:26:00|82.22|80.22|82.32|80.32|82.32|80.32|82.22|80.22|0
1641911170000|2022-01-11 14:26:10|82.42|80.42|82.42|80.42|82.42|80.42|82.32|80.32|0
1641911180000|2022-01-11 14:26:20|82.52|80.52|82.72|80.72|82.72|80.72|82.52|80.52|0
1641911190000|2022-01-11 14:26:30|82.82|80.82|82.92|80.92|82.92|80.92|82.82|80.82|0
1641911200000|2022-01-11 14:26:40|83.02|81.02|83.02|81.02|83.02|81.02|82.92|80.92|0
1641911210000|2022-01-11 14:26:50|82.92|80.92|83.02|81.02|83.11|81.11|82.92|80.92|0
1641911220000|2022-01-11 14:27:00|82.92|80.92|82.92|80.92|83.02|81.02|82.92|80.92|0
1641911230000|2022-01-11 14:27:10|82.72|80.72|82.52|80.52|82.72|80.72|82.52|80.52|0
1641911240000|2022-01-11 14:27:20|82.42|80.42|82.32|80.32|82.42|80.42|82.22|80.22|0
1641911250000|2022-01-11 14:27:30|82.42|80.42|82.42|80.42|82.42|80.42|82.42|80.42|0
1641911260000|2022-01-11 14:27:40|82.32|80.32|82.02|80.02|82.32|80.32|82.02|80.02|0
1641911270000|2022-01-11 14:27:50|82.12|80.12|82.22|80.22|82.22|80.22|82.12|80.12|0
1641911280000|2022-01-11 14:28:00|82.02|80.02|81.92|79.92|82.12|80.12|81.92|79.92|0
1641911290000|2022-01-11 14:28:10|81.73|79.73|81.83|79.83|81.83|79.83|81.73|79.73|0
1641911300000|2022-01-11 14:28:20|81.92|79.92|82.02|80.02|82.02|80.02|81.92|79.92|0
1641911310000|2022-01-11 14:28:30|82.12|80.12|82.02|80.02|82.12|80.12|82.02|80.02|0
1641911320000|2022-01-11 14:28:40|81.83|79.83|81.83|79.83|81.83|79.83|81.83|79.83|0
1641911330000|2022-01-11 14:28:50|82.02|80.02|82.02|80.02|82.12|80.12|82.02|80.02|0
1641911340000|2022-01-11 14:29:00|81.92|79.92|81.83|79.83|82.02|80.02|81.83|79.83|0
1641911350000|2022-01-11 14:29:10|81.73|79.73|81.83|79.83|81.83|79.83|81.73|79.73|0
1641911360000|2022-01-11 14:29:20|82.02|80.02|82.02|80.02|82.02|80.02|82.02|80.02|0
1641911370000|2022-01-11 14:29:30|82.12|80.12|82.02|80.02|82.12|80.12|82.02|80.02|0
1641911380000|2022-01-11 14:29:40|82.22|80.22|82.42|80.42|82.42|80.42|82.22|80.22|0
1641911390000|2022-01-11 14:29:50|82.32|80.32|82.02|80.02|82.32|80.32|82.02|80.02|0
1641911400000|2022-01-11 14:30:00|82.12|80.12|82.32|80.32|82.42|80.42|82.12|80.12|0
1641911410000|2022-01-11 14:30:10|82.12|80.12|81.73|79.73|82.22|80.22|81.53|79.53|0
1641911420000|2022-01-11 14:30:20|81.43|79.43|81.33|79.33|81.43|79.43|80.94|78.94|0
1641911430000|2022-01-11 14:30:30|81.73|79.73|81.14|79.14|81.73|79.73|81.14|79.14|0
1641911440000|2022-01-11 14:30:40|81.23|79.23|81.14|79.14|81.23|79.23|81.04|79.04|0
1641911450000|2022-01-11 14:30:50|81.04|79.04|80.94|78.94|81.04|79.04|80.94|78.94|0
1641911460000|2022-01-11 14:31:00|80.74|78.74|79.97|77.97|80.74|78.74|79.97|77.97|0
1641911470000|2022-01-11 14:31:10|79.87|77.87|79.19|77.19|79.87|77.87|79.19|77.19|0
1641911480000|2022-01-11 14:31:20|79|77|79|77|79.1|77.1|78.71|76.71|0
1641911490000|2022-01-11 14:31:30|79.29|77.29|79.48|77.48|79.67|77.67|79.29|77.29|0
1641911500000|2022-01-11 14:31:40|79.77|77.77|79.29|77.29|79.77|77.77|79.29|77.29|0
1641911510000|2022-01-11 14:31:50|79.19|77.19|79|77|79.48|77.48|79|77|0
1641911520000|2022-01-11 14:32:00|78.81|76.81|79.19|77.19|79.19|77.19|78.61|76.61|0
1641911530000|2022-01-11 14:32:10|78.9|76.9|79.38|77.38|79.38|77.38|78.9|76.9|0
1641911540000|2022-01-11 14:32:20|79.29|77.29|79.77|77.77|79.77|77.77|79.09|77.09|0
1641911550000|2022-01-11 14:32:30|79.58|77.58|79.29|77.29|79.58|77.58|79.29|77.29|0
1641911560000|2022-01-11 14:32:40|79.19|77.19|79|77|79.19|77.19|78.9|76.9|0
1641911570000|2022-01-11 14:32:50|79.48|77.48|79.87|77.87|80.06|78.06|79.48|77.48|0
1641911580000|2022-01-11 14:33:00|79.58|77.58|79.29|77.29|79.58|77.58|79.29|77.29|0
1641911590000|2022-01-11 14:33:10|79.09|77.09|78.61|76.61|79.09|77.09|78.61|76.61|0
1641911600000|2022-01-11 14:33:20|78.81|76.81|78.71|76.71|78.81|76.81|78.61|76.61|0
1641911610000|2022-01-11 14:33:30|79.09|77.09|79|77|79.09|77.09|78.9|76.9|0
1641911620000|2022-01-11 14:33:40|78.61|76.61|78.61|76.61|78.61|76.61|78.61|76.61|0
1641911630000|2022-01-11 14:33:50|78.52|76.52|73.17|71.17|78.61|76.61|73.17|71.17|0
1641911640000|2022-01-11 14:34:00|72.98|70.98|76.45|74.45|76.88|74.88|72.98|70.98|0
1641911650000|2022-01-11 14:34:10|77.77|75.77|78.53|76.53|78.53|76.53|77.77|75.77|0
1641911660000|2022-01-11 14:34:20|78.15|76.15|78.34|76.34|78.34|76.34|77.86|75.86|0
1641911670000|2022-01-11 14:34:30|78.44|76.44|77.96|75.96|78.44|76.44|77.96|75.96|0
1641911680000|2022-01-11 14:34:40|77.86|75.86|77.01|75.01|77.86|75.86|77.01|75.01|0
1641911690000|2022-01-11 14:34:50|77.2|75.2|77.39|75.39|77.39|75.39|77.2|75.2|0
1641911700000|2022-01-11 14:35:00|77.48|75.48|76.82|74.82|77.48|75.48|76.82|74.82|0
1641911710000|2022-01-11 14:35:10|77.01|75.01|77.48|75.48|77.48|75.48|76.92|74.92|0
1641911720000|2022-01-11 14:35:20|77.58|75.58|77.96|75.96|78.05|76.05|77.58|75.58|0
1641911730000|2022-01-11 14:35:30|77.86|75.86|77.39|75.39|77.86|75.86|77.39|75.39|0
1641911740000|2022-01-11 14:35:40|77.1|75.1|77.39|75.39|77.39|75.39|77.1|75.1|0
1641911750000|2022-01-11 14:35:50|78.15|76.15|77.96|75.96|78.34|76.34|77.96|75.96|0
1641911760000|2022-01-11 14:36:00|77.77|75.77|78.72|76.72|78.72|76.72|77.77|75.77|0
1641911770000|2022-01-11 14:36:10|78.82|76.82|79.4|77.4|79.4|77.4|78.82|76.82|0
1641911780000|2022-01-11 14:36:20|78.63|76.63|78.43|76.43|78.63|76.63|77.96|75.96|0
1641911790000|2022-01-11 14:36:30|78.34|76.34|79.2|77.2|79.2|77.2|78.24|76.24|0
1641911800000|2022-01-11 14:36:40|78.82|76.82|79.3|77.3|79.3|77.3|78.82|76.82|0
1641911810000|2022-01-11 14:36:50|79.49|77.49|79.3|77.3|79.49|77.49|78.91|76.91|0
1641911820000|2022-01-11 14:37:00|79.59|77.59|79.34|77.34|79.68|77.68|79.34|77.34|0
1641911830000|2022-01-11 14:37:10|79.3|77.3|78.82|76.82|79.3|77.3|78.82|76.82|0
1641911840000|2022-01-11 14:37:20|78.53|76.53|78.24|76.24|78.53|76.53|78.15|76.15|0
1641911850000|2022-01-11 14:37:30|78.15|76.15|78.24|76.24|78.53|76.53|78.15|76.15|0
1641911860000|2022-01-11 14:37:40|78.15|76.15|78.15|76.15|78.53|76.53|78.15|76.15|0
1641911870000|2022-01-11 14:37:50|77.77|75.77|77.86|75.86|78.05|76.05|77.77|75.77|0
1641911880000|2022-01-11 14:38:00|78.34|76.34|78.05|76.05|78.34|76.34|78.05|76.05|0
1641911890000|2022-01-11 14:38:10|78.15|76.15|78.53|76.53|78.53|76.53|78.15|76.15|0
1641911900000|2022-01-11 14:38:20|78.24|76.24|77.77|75.77|78.24|76.24|77.77|75.77|0
1641911910000|2022-01-11 14:38:30|77.29|75.29|76.91|74.91|77.29|75.29|76.91|74.91|0
1641911920000|2022-01-11 14:38:40|76.82|74.82|77.29|75.29|77.29|75.29|76.82|74.82|0
1641911930000|2022-01-11 14:38:50|77.39|75.39|76.82|74.82|77.39|75.39|76.82|74.82|0
1641911940000|2022-01-11 14:39:00|76.72|74.72|76.82|74.82|76.91|74.91|76.72|74.72|0
1641911950000|2022-01-11 14:39:10|77.1|75.1|77.29|75.29|77.29|75.29|77.1|75.1|0
1641911960000|2022-01-11 14:39:20|77.39|75.39|77.48|75.48|77.53|75.53|77.39|75.39|0
1641911970000|2022-01-11 14:39:30|77.29|75.29|76.82|74.82|77.29|75.29|76.82|74.82|0
1641911980000|2022-01-11 14:39:40|76.72|74.72|76.82|74.82|76.91|74.91|76.72|74.72|0
1641911990000|2022-01-11 14:39:50|76.72|74.72|76.82|74.82|76.82|74.82|76.72|74.72|0
1641912000000|2022-01-11 14:40:00|76.91|74.91|76.16|74.16|76.91|74.91|76.07|74.07|0
1641912010000|2022-01-11 14:40:10|75.97|73.97|75.79|73.79|75.97|73.97|75.79|73.79|0
1641912020000|2022-01-11 14:40:20|75.88|73.88|75.79|73.79|75.88|73.88|75.6|73.6|0
1641912030000|2022-01-11 14:40:30|75.6|73.6|75.41|73.41|75.69|73.69|75.41|73.41|0
1641912040000|2022-01-11 14:40:40|75.04|73.04|75.23|73.23|75.23|73.23|75.04|73.04|0
1641912050000|2022-01-11 14:40:50|75.13|73.13|73.09|71.09|75.13|73.13|73.09|71.09|0
1641912060000|2022-01-11 14:41:00|75.51|73.51|75.88|73.88|76.07|74.07|75.51|73.51|0
1641912070000|2022-01-11 14:41:10|75.79|73.79|75.79|73.79|75.88|73.88|75.69|73.69|0
1641912080000|2022-01-11 14:41:20|75.69|73.69|73.84|71.84|75.69|73.69|73.84|71.84|0
1641912090000|2022-01-11 14:41:30|74.21|72.21|74.12|72.12|74.21|72.21|73.93|71.93|0
1641912100000|2022-01-11 14:41:40|73.66|71.66|73.93|71.93|74.12|72.12|73.66|71.66|0
1641912110000|2022-01-11 14:41:50|73.29|71.29|73.29|71.29|73.38|71.38|73.11|71.11|0
1641912120000|2022-01-11 14:42:00|73.38|71.38|73.66|71.66|73.66|71.66|73.38|71.38|0
1641912130000|2022-01-11 14:42:10|73.47|71.47|73.84|71.84|73.84|71.84|73.47|71.47|0
1641912140000|2022-01-11 14:42:20|74.12|72.12|74.21|72.21|74.21|72.21|74.02|72.02|0
1641912150000|2022-01-11 14:42:30|74.3|72.3|74.39|72.39|74.39|72.39|74.21|72.21|0
1641912160000|2022-01-11 14:42:40|74.21|72.21|74.48|72.48|74.58|72.58|74.21|72.21|0
1641912170000|2022-01-11 14:42:50|74.39|72.39|73.75|71.75|74.39|72.39|73.75|71.75|0
1641912180000|2022-01-11 14:43:00|73.66|71.66|73.57|71.57|73.66|71.66|73.38|71.38|0
1641912190000|2022-01-11 14:43:10|73.47|71.47|73.66|71.66|73.66|71.66|73.47|71.47|0
1641912200000|2022-01-11 14:43:20|73.47|71.47|72.56|70.56|73.47|71.47|72.56|70.56|0
1641912210000|2022-01-11 14:43:30|72.84|70.84|72.47|70.47|72.93|70.93|72.47|70.47|0
1641912220000|2022-01-11 14:43:40|72.56|70.56|71.48|69.48|72.56|70.56|71.48|69.48|0
1641912230000|2022-01-11 14:43:50|71.3|69.3|72.11|70.11|72.11|70.11|71.3|69.3|0
1641912240000|2022-01-11 14:44:00|72.29|70.29|72.65|70.65|72.65|70.65|72.2|70.2|0
1641912250000|2022-01-11 14:44:10|72.38|70.38|72.56|70.56|72.56|70.56|72.29|70.29|0
1641912260000|2022-01-11 14:44:20|73.11|71.11|72.93|70.93|73.11|71.11|72.93|70.93|0
1641912270000|2022-01-11 14:44:30|72.83|70.83|72.29|70.29|72.93|70.93|72.29|70.29|0
1641912280000|2022-01-11 14:44:40|72.2|70.2|72.83|70.83|72.83|70.83|72.11|70.11|0
1641912290000|2022-01-11 14:44:50|73.66|71.66|73.66|71.66|73.93|71.93|73.66|71.66|0
1641912300000|2022-01-11 14:45:00|73.56|71.56|73.2|71.2|73.56|71.56|72.74|70.74|0
1641912310000|2022-01-11 14:45:10|72.74|70.74|72.65|70.65|72.83|70.83|72.56|70.56|0
1641912320000|2022-01-11 14:45:20|72.83|70.83|72.29|70.29|72.83|70.83|72.29|70.29|0
1641912330000|2022-01-11 14:45:30|72.38|70.38|72.11|70.11|72.38|70.38|72.11|70.11|0
1641912340000|2022-01-11 14:45:40|72.29|70.29|71.93|69.93|72.47|70.47|71.93|69.93|0
1641912350000|2022-01-11 14:45:50|71.84|69.84|72.56|70.56|72.56|70.56|71.84|69.84|0
1641912360000|2022-01-11 14:46:00|72.83|70.83|73.29|71.29|73.29|71.29|72.83|70.83|0
1641912370000|2022-01-11 14:46:10|73.2|71.2|73.29|71.29|73.47|71.47|73.2|71.2|0
1641912380000|2022-01-11 14:46:20|73.47|71.47|73.84|71.84|73.84|71.84|73.47|71.47|0
1641912390000|2022-01-11 14:46:30|73.75|71.75|73.47|71.47|73.84|71.84|73.47|71.47|0
1641912400000|2022-01-11 14:46:40|73.75|71.75|73.38|71.38|73.75|71.75|73.38|71.38|0
1641912410000|2022-01-11 14:46:50|73.75|71.75|73.84|71.84|73.84|71.84|73.65|71.65|0
1641912420000|2022-01-11 14:47:00|73.65|71.65|74.21|72.21|74.21|72.21|73.65|71.65|0
1641912430000|2022-01-11 14:47:10|74.11|72.11|73.93|71.93|74.11|72.11|73.93|71.93|0
1641912440000|2022-01-11 14:47:20|73.47|71.47|73.75|71.75|73.93|71.93|73.47|71.47|0
1641912450000|2022-01-11 14:47:30|73.88|71.88|74.02|72.02|74.3|72.3|73.88|71.88|0
1641912460000|2022-01-11 14:47:40|73.75|71.75|73.47|71.47|73.75|71.75|73.38|71.38|0
1641912470000|2022-01-11 14:47:50|73.29|71.29|73.75|71.75|73.75|71.75|73.29|71.29|0
1641912480000|2022-01-11 14:48:00|73.61|71.61|72.56|70.56|73.61|71.61|72.56|70.56|0
1641912490000|2022-01-11 14:48:10|72.65|70.65|72.29|70.29|72.92|70.92|72.29|70.29|0
1641912500000|2022-01-11 14:48:20|72.02|70.02|72.02|70.02|72.2|70.2|71.93|69.93|0
1641912510000|2022-01-11 14:48:30|72.11|70.11|72.11|70.11|72.2|70.2|72.11|70.11|0
1641912520000|2022-01-11 14:48:40|72.29|70.29|72.02|70.02|72.56|70.56|72.02|70.02|0
1641912530000|2022-01-11 14:48:50|71.66|69.66|71.75|69.75|71.84|69.84|71.66|69.66|0
1641912540000|2022-01-11 14:49:00|71.39|69.39|71.75|69.75|71.75|69.75|71.3|69.3|0
1641912550000|2022-01-11 14:49:10|71.93|69.93|72.47|70.47|72.47|70.47|71.93|69.93|0
1641912560000|2022-01-11 14:49:20|72.56|70.56|72.38|70.38|72.56|70.56|72.11|70.11|0
1641912570000|2022-01-11 14:49:30|72.65|70.65|72.2|70.2|72.65|70.65|72.02|70.02|0
1641912580000|2022-01-11 14:49:40|72.11|70.11|72.56|70.56|72.56|70.56|71.93|69.93|0
1641912590000|2022-01-11 14:49:50|72.51|70.51|72.56|70.56|72.65|70.65|72.51|70.51|0
1641912600000|2022-01-11 14:50:00|72.11|70.11|71.93|69.93|72.11|70.11|71.3|69.3|0
1641912610000|2022-01-11 14:50:10|72.11|70.11|71.93|69.93|72.2|70.2|71.93|69.93|0
1641912620000|2022-01-11 14:50:20|72.11|70.11|73.01|71.01|73.01|71.01|72.11|70.11|0
1641912630000|2022-01-11 14:50:30|73.1|71.1|72.74|70.74|73.1|71.1|72.74|70.74|0
1641912640000|2022-01-11 14:50:40|72.92|70.92|72.83|70.83|72.92|70.92|72.74|70.74|0
1641912650000|2022-01-11 14:50:50|73.2|71.2|73.56|71.56|73.56|71.56|73.2|71.2|0
1641912660000|2022-01-11 14:51:00|73.47|71.47|74.39|72.39|74.39|72.39|73.47|71.47|0
1641912670000|2022-01-11 14:51:10|74.02|72.02|74.02|72.02|74.2|72.2|74.02|72.02|0
1641912680000|2022-01-11 14:51:20|74.11|72.11|74.2|72.2|74.48|72.48|74.11|72.11|0
1641912690000|2022-01-11 14:51:30|74.02|72.02|74.66|72.66|74.66|72.66|74.02|72.02|0
1641912700000|2022-01-11 14:51:40|74.94|72.94|75.31|73.31|75.31|73.31|74.94|72.94|0
1641912710000|2022-01-11 14:51:50|75.78|73.78|76.39|74.39|76.53|74.53|75.78|73.78|0
1641912720000|2022-01-11 14:52:00|76.62|74.62|76.25|74.25|76.62|74.62|76.25|74.25|0
1641912730000|2022-01-11 14:52:10|75.97|73.97|75.69|73.69|76.06|74.06|75.69|73.69|0
1641912740000|2022-01-11 14:52:20|75.41|73.41|76.34|74.34|76.34|74.34|75.41|73.41|0
1641912750000|2022-01-11 14:52:30|76.06|74.06|76.15|74.15|76.15|74.15|76.06|74.06|0
1641912760000|2022-01-11 14:52:40|75.97|73.97|76.25|74.25|76.25|74.25|75.97|73.97|0
1641912770000|2022-01-11 14:52:50|76.15|74.15|76.06|74.06|76.25|74.25|75.97|73.97|0
1641912780000|2022-01-11 14:53:00|75.5|73.5|75.41|73.41|75.5|73.5|75.31|73.31|0
1641912790000|2022-01-11 14:53:10|75.69|73.69|75.03|73.03|75.69|73.69|75.03|73.03|0
1641912800000|2022-01-11 14:53:20|75.22|73.22|74.85|72.85|75.31|73.31|74.85|72.85|0
1641912810000|2022-01-11 14:53:30|74.66|72.66|75.13|73.13|75.13|73.13|74.66|72.66|0
1641912820000|2022-01-11 14:53:40|75.31|73.31|75.41|73.41|75.41|73.41|75.22|73.22|0
1641912830000|2022-01-11 14:53:50|75.22|73.22|75.31|73.31|75.31|73.31|75.13|73.13|0
1641912840000|2022-01-11 14:54:00|75.4|73.4|73.94|71.94|75.4|73.4|73.94|71.94|0
1641912850000|2022-01-11 14:54:10|74.03|72.03|74.58|72.58|74.58|72.58|74.03|72.03|0
1641912860000|2022-01-11 14:54:20|74.4|72.4|74.12|72.12|74.4|72.4|74.12|72.12|0
1641912870000|2022-01-11 14:54:30|74.31|72.31|74.03|72.03|74.31|72.31|73.94|71.94|0
1641912880000|2022-01-11 14:54:40|73.94|71.94|73.2|71.2|73.94|71.94|73.2|71.2|0
1641912890000|2022-01-11 14:54:50|72.47|70.47|71.93|69.93|72.47|70.47|71.74|69.74|0
1641912900000|2022-01-11 14:55:00|71.65|69.65|71.02|69.02|71.65|69.65|71.02|69.02|0
1641912910000|2022-01-11 14:55:10|70.49|68.49|70.67|68.67|70.67|68.67|70.49|68.49|0
1641912920000|2022-01-11 14:55:20|71.02|69.02|70.04|68.04|71.11|69.11|70.04|68.04|0
1641912930000|2022-01-11 14:55:30|69.69|67.69|70.22|68.22|70.22|68.22|69.69|67.69|0
1641912940000|2022-01-11 14:55:40|70.13|68.13|70.22|68.22|70.22|68.22|70.04|68.04|0
1641912950000|2022-01-11 14:55:50|70.4|68.4|70.4|68.4|70.4|68.4|70.4|68.4|0
1641912960000|2022-01-11 14:56:00|70.75|68.75|71.11|69.11|71.11|69.11|70.75|68.75|0
1641912970000|2022-01-11 14:56:10|71.2|69.2|70.75|68.75|71.2|69.2|70.71|68.71|0
1641912980000|2022-01-11 14:56:20|71.02|69.02|70.84|68.84|71.02|69.02|70.58|68.58|0
1641912990000|2022-01-11 14:56:30|70.93|68.93|70.4|68.4|70.93|68.93|70.4|68.4|0
1641913000000|2022-01-11 14:56:40|70.75|68.75|71.47|69.47|71.47|69.47|70.75|68.75|0
1641913010000|2022-01-11 14:56:50|71.29|69.29|72.01|70.01|72.01|70.01|71.29|69.29|0
1641913020000|2022-01-11 14:57:00|72.2|70.2|72.01|70.01|72.74|70.74|72.01|70.01|0
1641913030000|2022-01-11 14:57:10|71.92|69.92|73.38|71.38|73.38|71.38|71.92|69.92|0
1641913040000|2022-01-11 14:57:20|73.57|71.57|73.29|71.29|73.57|71.57|73.29|71.29|0
1641913050000|2022-01-11 14:57:30|73.47|71.47|72.74|70.74|73.47|71.47|72.74|70.74|0
1641913060000|2022-01-11 14:57:40|72.83|70.83|72.74|70.74|72.92|70.92|72.74|70.74|0
1641913070000|2022-01-11 14:57:50|72.56|70.56|72.01|70.01|72.56|70.56|72.01|70.01|0
1641913080000|2022-01-11 14:58:00|71.83|69.83|72.01|70.01|72.2|70.2|71.47|69.47|0
1641913090000|2022-01-11 14:58:10|72.1|70.1|71.92|69.92|72.29|70.29|71.92|69.92|0
1641913100000|2022-01-11 14:58:20|72.1|70.1|71.92|69.92|72.29|70.29|71.92|69.92|0
1641913110000|2022-01-11 14:58:30|72.47|70.47|72.56|70.56|72.56|70.56|72.38|70.38|0
1641913120000|2022-01-11 14:58:40|72.47|70.47|72.56|70.56|72.56|70.56|72.47|70.47|0
1641913130000|2022-01-11 14:58:50|72.65|70.65|72.56|70.56|72.65|70.65|72.38|70.38|0
1641913140000|2022-01-11 14:59:00|72.65|70.65|72.65|70.65|72.83|70.83|72.65|70.65|0
1641913150000|2022-01-11 14:59:10|72.47|70.47|72.47|70.47|72.65|70.65|72.47|70.47|0
1641913160000|2022-01-11 14:59:20|72.74|70.74|72.56|70.56|72.83|70.83|72.56|70.56|0
1641913170000|2022-01-11 14:59:30|72.15|70.15|72.38|70.38|72.38|70.38|72.15|70.15|0
1641913180000|2022-01-11 14:59:40|72.19|70.19|72.19|70.19|72.38|70.38|72.19|70.19|0
1641913190000|2022-01-11 14:59:50|71.92|69.92|72.28|70.28|72.28|70.28|71.92|69.92|0
1641913200000|2022-01-11 15:00:00|72.47|70.47|71.83|69.83|72.47|70.47|71.83|69.83|0
1641913210000|2022-01-11 15:00:10|71.65|69.65|71.83|69.83|72.19|70.19|71.65|69.65|0
1641913220000|2022-01-11 15:00:20|72.1|70.1|73.01|71.01|73.01|71.01|72.1|70.1|0
1641913230000|2022-01-11 15:00:30|73.2|71.2|73.11|71.11|73.2|71.2|73.01|71.01|0
1641913240000|2022-01-11 15:00:40|73.84|71.84|74.86|72.86|74.86|72.86|73.84|71.84|0
1641913250000|2022-01-11 15:00:50|75.14|73.14|75.14|73.14|75.33|73.33|75.14|73.14|0
1641913260000|2022-01-11 15:01:00|75.42|73.42|74.77|72.77|75.42|73.42|74.77|72.77|0
1641913270000|2022-01-11 15:01:10|74.86|72.86|74.67|72.67|74.86|72.86|74.49|72.49|0
1641913280000|2022-01-11 15:01:20|74.58|72.58|73.93|71.93|74.58|72.58|73.93|71.93|0
1641913290000|2022-01-11 15:01:30|74.07|72.07|74.02|72.02|74.49|72.49|74.02|72.02|0
1641913300000|2022-01-11 15:01:40|74.21|72.21|74.39|72.39|74.39|72.39|74.07|72.07|0
1641913310000|2022-01-11 15:01:50|74.3|72.3|74.77|72.77|74.86|72.86|74.3|72.3|0
1641913320000|2022-01-11 15:02:00|74.39|72.39|74.21|72.21|74.39|72.39|74.21|72.21|0
1641913330000|2022-01-11 15:02:10|74.3|72.3|74.21|72.21|74.3|72.3|73.84|71.84|0
1641913340000|2022-01-11 15:02:20|74.39|72.39|74.58|72.58|74.58|72.58|74.39|72.39|0
1641913350000|2022-01-11 15:02:30|74.39|72.39|74.21|72.21|74.39|72.39|74.12|72.12|0
1641913360000|2022-01-11 15:02:40|73.93|71.93|73.47|71.47|74.21|72.21|73.47|71.47|0
1641913370000|2022-01-11 15:02:50|73.29|71.29|73.75|71.75|73.75|71.75|73.1|71.1|0
1641913380000|2022-01-11 15:03:00|73.51|71.51|73.84|71.84|73.84|71.84|73.29|71.29|0
1641913390000|2022-01-11 15:03:10|74.02|72.02|74.67|72.67|74.67|72.67|74.02|72.02|0
1641913400000|2022-01-11 15:03:20|74.76|72.76|74.39|72.39|74.76|72.76|74.39|72.39|0
1641913410000|2022-01-11 15:03:30|74.3|72.3|74.3|72.3|74.3|72.3|73.97|71.97|0
1641913420000|2022-01-11 15:03:40|74.39|72.39|74.67|72.67|74.67|72.67|74.39|72.39|0
1641913430000|2022-01-11 15:03:50|74.86|72.86|74.95|72.95|74.95|72.95|74.86|72.86|0
1641913440000|2022-01-11 15:04:00|75.32|73.32|75.32|73.32|75.51|73.51|75.32|73.32|0
1641913450000|2022-01-11 15:04:10|75.42|73.42|75.98|73.98|75.98|73.98|75.42|73.42|0
1641913460000|2022-01-11 15:04:20|76.26|74.26|76.64|74.64|76.64|74.64|76.26|74.26|0
1641913470000|2022-01-11 15:04:30|76.45|74.45|77.11|75.11|77.11|75.11|76.45|74.45|0
1641913480000|2022-01-11 15:04:40|77.21|75.21|77.3|75.3|77.3|75.3|77.21|75.21|0
1641913490000|2022-01-11 15:04:50|77.21|75.21|77.02|75.02|77.21|75.21|76.83|74.83|0
1641913500000|2022-01-11 15:05:00|77.11|75.11|77.78|75.78|77.78|75.78|77.11|75.11|0
1641913510000|2022-01-11 15:05:10|77.87|75.87|78.07|76.07|78.26|76.26|77.87|75.87|0
1641913520000|2022-01-11 15:05:20|78.26|76.26|78.35|76.35|78.35|76.35|77.87|75.87|0
1641913530000|2022-01-11 15:05:30|78.26|76.26|78.26|76.26|78.35|76.35|78.26|76.26|0
1641913540000|2022-01-11 15:05:40|78.16|76.16|78.45|76.45|78.45|76.45|78.16|76.16|0
1641913550000|2022-01-11 15:05:50|80.04|78.04|79.94|77.94|80.33|78.33|79.94|77.94|0
1641913560000|2022-01-11 15:06:00|80.18|78.18|79.75|77.75|80.18|78.18|79.75|77.75|0
1641913570000|2022-01-11 15:06:10|79.6|77.6|78.43|76.43|79.84|77.84|78.43|76.43|0
1641913580000|2022-01-11 15:06:20|78.33|76.33|78.14|76.14|78.33|76.33|78.14|76.14|0
1641913590000|2022-01-11 15:06:30|78.24|76.24|78.43|76.43|78.43|76.43|78.24|76.24|0
1641913600000|2022-01-11 15:06:40|78.33|76.33|78.81|76.81|78.81|76.81|78.24|76.24|0
1641913610000|2022-01-11 15:06:50|78.38|76.38|78.47|76.47|78.47|76.47|78.14|76.14|0
1641913620000|2022-01-11 15:07:00|78.33|76.33|77.58|75.58|78.33|76.33|77.2|75.2|0
1641913630000|2022-01-11 15:07:10|77.48|75.48|77.58|75.58|77.58|75.58|77.39|75.39|0
1641913640000|2022-01-11 15:07:20|77.19|75.19|77.48|75.48|77.48|75.48|77.19|75.19|0
1641913650000|2022-01-11 15:07:30|77.39|75.39|77.29|75.29|77.62|75.62|77.29|75.29|0
1641913660000|2022-01-11 15:07:40|77.48|75.48|77.48|75.48|77.67|75.67|77.48|75.48|0
1641913670000|2022-01-11 15:07:50|77.39|75.39|77.39|75.39|77.39|75.39|76.91|74.91|0
1641913680000|2022-01-11 15:08:00|77.48|75.48|77.19|75.19|77.48|75.48|77.1|75.1|0
1641913690000|2022-01-11 15:08:10|76.91|74.91|76.53|74.53|76.91|74.91|76.53|74.53|0
1641913700000|2022-01-11 15:08:20|76.62|74.62|76.43|74.43|76.62|74.62|76.34|74.34|0
1641913710000|2022-01-11 15:08:30|76.24|74.24|75.77|73.77|76.24|74.24|75.77|73.77|0
1641913720000|2022-01-11 15:08:40|75.96|73.96|76.53|74.53|76.53|74.53|75.96|73.96|0
1641913730000|2022-01-11 15:08:50|76.62|74.62|76.72|74.72|76.72|74.72|76.43|74.43|0
1641913740000|2022-01-11 15:09:00|76.57|74.57|76.91|74.91|77|75|76.57|74.57|0
1641913750000|2022-01-11 15:09:10|77|75|77.29|75.29|77.29|75.29|76.91|74.91|0
1641913760000|2022-01-11 15:09:20|77.48|75.48|77.58|75.58|77.67|75.67|77.48|75.48|0
1641913770000|2022-01-11 15:09:30|77.48|75.48|76.34|74.34|77.48|75.48|76.34|74.34|0
1641913780000|2022-01-11 15:09:40|75.68|73.68|76.15|74.15|76.15|74.15|75.58|73.58|0
1641913790000|2022-01-11 15:09:50|76.43|74.43|75.87|73.87|76.43|74.43|75.87|73.87|0
1641913800000|2022-01-11 15:10:00|75.77|73.77|76.15|74.15|76.24|74.24|75.77|73.77|0
1641913810000|2022-01-11 15:10:10|76.05|74.05|76.05|74.05|76.15|74.15|75.96|73.96|0
1641913820000|2022-01-11 15:10:20|75.96|73.96|76.72|74.72|76.72|74.72|75.96|73.96|0
1641913830000|2022-01-11 15:10:30|76.62|74.62|76.34|74.34|76.62|74.62|76.34|74.34|0
1641913840000|2022-01-11 15:10:40|76.24|74.24|76.53|74.53|76.53|74.53|76.24|74.24|0
1641913850000|2022-01-11 15:10:50|76.62|74.62|75.77|73.77|76.62|74.62|75.77|73.77|0
1641913860000|2022-01-11 15:11:00|76.05|74.05|76.43|74.43|76.62|74.62|76.05|74.05|0
1641913870000|2022-01-11 15:11:10|76.72|74.72|77.1|75.1|77.1|75.1|76.72|74.72|0
1641913880000|2022-01-11 15:11:20|76.81|74.81|76.91|74.91|77|75|76.81|74.81|0
1641913890000|2022-01-11 15:11:30|76.81|74.81|76.91|74.91|76.91|74.91|76.81|74.81|0
1641913900000|2022-01-11 15:11:40|76.81|74.81|76.81|74.81|76.81|74.81|76.72|74.72|0
1641913910000|2022-01-11 15:11:50|76.72|74.72|76.53|74.53|76.72|74.72|76.53|74.53|0
1641913920000|2022-01-11 15:12:00|76.62|74.62|76.81|74.81|76.81|74.81|76.62|74.62|0
1641913930000|2022-01-11 15:12:10|76.91|74.91|77.38|75.38|77.38|75.38|76.91|74.91|0
1641913940000|2022-01-11 15:12:20|77.29|75.29|77.1|75.1|77.29|75.29|77.1|75.1|0
1641913950000|2022-01-11 15:12:30|77.29|75.29|77.77|75.77|77.77|75.77|77.29|75.29|0
1641913960000|2022-01-11 15:12:40|77.96|75.96|77.38|75.38|78.05|76.05|77.38|75.38|0
1641913970000|2022-01-11 15:12:50|77.57|75.57|77.86|75.86|77.86|75.86|77.57|75.57|0
1641913980000|2022-01-11 15:13:00|77.77|75.77|77.86|75.86|78.05|76.05|77.77|75.77|0
1641913990000|2022-01-11 15:13:10|78.05|76.05|76.91|74.91|78.05|76.05|76.91|74.91|0
1641914000000|2022-01-11 15:13:20|76.81|74.81|76.76|74.76|76.81|74.81|76.72|74.72|0
1641914010000|2022-01-11 15:13:30|76.81|74.81|76.72|74.72|77|75|76.72|74.72|0
1641914020000|2022-01-11 15:13:40|76.53|74.53|76.81|74.81|76.81|74.81|76.24|74.24|0
1641914030000|2022-01-11 15:13:50|76.72|74.72|76.53|74.53|76.72|74.72|76.43|74.43|0
1641914040000|2022-01-11 15:14:00|76.43|74.43|76.71|74.71|76.71|74.71|76.43|74.43|0
1641914050000|2022-01-11 15:14:10|76.62|74.62|76.57|74.57|76.71|74.71|76.52|74.52|0
1641914060000|2022-01-11 15:14:20|76.62|74.62|77|75|77|75|76.52|74.52|0
1641914070000|2022-01-11 15:14:30|77.1|75.1|76.62|74.62|77.1|75.1|76.62|74.62|0
1641914080000|2022-01-11 15:14:40|76.71|74.71|76.71|74.71|76.71|74.71|76.71|74.71|0
1641914090000|2022-01-11 15:14:50|76.81|74.81|76.15|74.15|76.81|74.81|76.15|74.15|0
1641914100000|2022-01-11 15:15:00|75.77|73.77|76.9|74.9|76.9|74.9|75.77|73.77|0
1641914110000|2022-01-11 15:15:10|76.81|74.81|76.24|74.24|76.81|74.81|76.24|74.24|0
1641914120000|2022-01-11 15:15:20|76.15|74.15|74.64|72.64|76.15|74.15|74.64|72.64|0
1641914130000|2022-01-11 15:15:30|74.74|72.74|74.55|72.55|74.74|72.74|74.55|72.55|0
1641914140000|2022-01-11 15:15:40|74.46|72.46|74.46|72.46|74.74|72.74|74.36|72.36|0
1641914150000|2022-01-11 15:15:50|74.36|72.36|74.92|72.92|74.92|72.92|74.36|72.36|0
1641914160000|2022-01-11 15:16:00|74.83|72.83|75.25|73.25|75.3|73.3|74.83|72.83|0
1641914170000|2022-01-11 15:16:10|75.3|73.3|75.11|73.11|75.3|73.3|75.02|73.02|0
1641914180000|2022-01-11 15:16:20|75.02|73.02|74.92|72.92|75.02|73.02|74.92|72.92|0
1641914190000|2022-01-11 15:16:30|74.74|72.74|74.18|72.18|74.74|72.74|74.18|72.18|0
1641914200000|2022-01-11 15:16:40|74.46|72.46|74.64|72.64|74.64|72.64|74.46|72.46|0
1641914210000|2022-01-11 15:16:50|74.46|72.46|74.46|72.46|74.55|72.55|74.36|72.36|0
1641914220000|2022-01-11 15:17:00|74.36|72.36|75.02|73.02|75.02|73.02|74.36|72.36|0
1641914230000|2022-01-11 15:17:10|74.64|72.64|75.02|73.02|75.02|73.02|74.64|72.64|0
1641914240000|2022-01-11 15:17:20|74.92|72.92|75.02|73.02|75.02|73.02|74.92|72.92|0
1641914250000|2022-01-11 15:17:30|75.11|73.11|75.11|73.11|75.2|73.2|75.11|73.11|0
1641914260000|2022-01-11 15:17:40|75.58|73.58|75.3|73.3|75.58|73.58|75.3|73.3|0
1641914270000|2022-01-11 15:17:50|75.48|73.48|76.24|74.24|76.33|74.33|75.48|73.48|0
1641914280000|2022-01-11 15:18:00|76.71|74.71|77.57|75.57|77.57|75.57|76.71|74.71|0
1641914290000|2022-01-11 15:18:10|77.38|75.38|77.67|75.67|77.67|75.67|77.23|75.23|0
1641914300000|2022-01-11 15:18:20|77.19|75.19|76.9|74.9|77.19|75.19|76.81|74.81|0
1641914310000|2022-01-11 15:18:30|76.71|74.71|76.33|74.33|76.71|74.71|76.33|74.33|0
1641914320000|2022-01-11 15:18:40|76.71|74.71|76.43|74.43|76.71|74.71|76.43|74.43|0
1641914330000|2022-01-11 15:18:50|76.52|74.52|76.81|74.81|77|75|76.52|74.52|0
1641914340000|2022-01-11 15:19:00|76.9|74.9|76.81|74.81|76.9|74.9|76.81|74.81|0
1641914350000|2022-01-11 15:19:10|77.28|75.28|76.43|74.43|77.28|75.28|76.43|74.43|0
1641914360000|2022-01-11 15:19:20|76.24|74.24|76.81|74.81|76.81|74.81|76.24|74.24|0
1641914370000|2022-01-11 15:19:30|76.9|74.9|77.28|75.28|77.28|75.28|76.9|74.9|0
1641914380000|2022-01-11 15:19:40|77.19|75.19|76.81|74.81|77.19|75.19|76.81|74.81|0
1641914390000|2022-01-11 15:19:50|76.9|74.9|77.09|75.09|77.09|75.09|76.9|74.9|0
1641914400000|2022-01-11 15:20:00|76.52|74.52|76.71|74.71|76.81|74.81|76.52|74.52|0
1641914410000|2022-01-11 15:20:10|76.81|74.81|77.28|75.28|77.28|75.28|76.81|74.81|0
1641914420000|2022-01-11 15:20:20|77.38|75.38|76.52|74.52|77.38|75.38|76.52|74.52|0
1641914430000|2022-01-11 15:20:30|76.71|74.71|76.62|74.62|76.81|74.81|76.62|74.62|0
1641914440000|2022-01-11 15:20:40|76.81|74.81|76.71|74.71|76.81|74.81|76.62|74.62|0
1641914450000|2022-01-11 15:20:50|76.81|74.81|76.33|74.33|76.81|74.81|76.33|74.33|0
1641914460000|2022-01-11 15:21:00|76.43|74.43|76.81|74.81|76.81|74.81|76.43|74.43|0
1641914470000|2022-01-11 15:21:10|77|75|77.38|75.38|77.38|75.38|77|75|0
1641914480000|2022-01-11 15:21:20|77.47|75.47|77.76|75.76|77.86|75.86|77.47|75.47|0
1641914490000|2022-01-11 15:21:30|77.86|75.86|77|75|77.86|75.86|77|75|0
1641914500000|2022-01-11 15:21:40|76.9|74.9|77.23|75.23|77.23|75.23|76.71|74.71|0
1641914510000|2022-01-11 15:21:50|77.38|75.38|77.47|75.47|77.47|75.47|77.28|75.28|0
1641914520000|2022-01-11 15:22:00|77.76|75.76|78.05|76.05|78.05|76.05|77.76|75.76|0
1641914530000|2022-01-11 15:22:10|77.09|75.09|77.09|75.09|77.19|75.19|77.09|75.09|0
1641914540000|2022-01-11 15:22:20|76.57|74.57|76.71|74.71|76.71|74.71|76.57|74.57|0
1641914550000|2022-01-11 15:22:30|76.9|74.9|77.19|75.19|77.19|75.19|76.9|74.9|0
1641914560000|2022-01-11 15:22:40|77.09|75.09|77.09|75.09|77.09|75.09|77|75|0
1641914570000|2022-01-11 15:22:50|76.99|74.99|76.99|74.99|76.99|74.99|76.8|74.8|0
1641914580000|2022-01-11 15:23:00|76.9|74.9|76.8|74.8|76.9|74.9|76.8|74.8|0
1641914590000|2022-01-11 15:23:10|76.9|74.9|76.05|74.05|76.9|74.9|76.05|74.05|0
1641914600000|2022-01-11 15:23:20|76.42|74.42|76.33|74.33|76.42|74.42|76.33|74.33|0
1641914610000|2022-01-11 15:23:30|76.42|74.42|76.8|74.8|76.8|74.8|76.42|74.42|0
1641914620000|2022-01-11 15:23:40|76.9|74.9|76.8|74.8|76.99|74.99|76.71|74.71|0
1641914630000|2022-01-11 15:23:50|76.9|74.9|76.61|74.61|76.9|74.9|76.61|74.61|0
1641914640000|2022-01-11 15:24:00|76.99|74.99|77.18|75.18|77.18|75.18|76.8|74.8|0
1641914650000|2022-01-11 15:24:10|76.9|74.9|76.99|74.99|76.99|74.99|76.71|74.71|0
1641914660000|2022-01-11 15:24:20|77.09|75.09|77.18|75.18|77.18|75.18|77.09|75.09|0
1641914670000|2022-01-11 15:24:30|76.99|74.99|76.99|74.99|77.09|75.09|76.99|74.99|0
1641914680000|2022-01-11 15:24:40|77.18|75.18|76.33|74.33|77.28|75.28|76.33|74.33|0
1641914690000|2022-01-11 15:24:50|76.05|74.05|75.57|73.57|76.05|74.05|75.57|73.57|0
1641914700000|2022-01-11 15:25:00|76.05|74.05|75.95|73.95|76.05|74.05|75.86|73.86|0
1641914710000|2022-01-11 15:25:10|76.33|74.33|76.05|74.05|76.33|74.33|75.95|73.95|0
1641914720000|2022-01-11 15:25:20|76.23|74.23|75.76|73.76|76.23|74.23|75.76|73.76|0
1641914730000|2022-01-11 15:25:30|75.86|73.86|74.92|72.92|75.86|73.86|74.92|72.92|0
1641914740000|2022-01-11 15:25:40|75.1|73.1|74.54|72.54|75.29|73.29|74.54|72.54|0
1641914750000|2022-01-11 15:25:50|74.92|72.92|74.92|72.92|74.92|72.92|74.82|72.82|0
1641914760000|2022-01-11 15:26:00|74.73|72.73|74.64|72.64|75.01|73.01|74.64|72.64|0
1641914770000|2022-01-11 15:26:10|74.82|72.82|74.73|72.73|74.82|72.82|74.54|72.54|0
1641914780000|2022-01-11 15:26:20|74.92|72.92|75.57|73.57|75.57|73.57|74.92|72.92|0
1641914790000|2022-01-11 15:26:30|75.67|73.67|75.67|73.67|75.86|73.86|75.67|73.67|0
1641914800000|2022-01-11 15:26:40|75.95|73.95|75.95|73.95|75.95|73.95|75.86|73.86|0
1641914810000|2022-01-11 15:26:50|75.86|73.86|75.95|73.95|75.95|73.95|75.86|73.86|0
1641914820000|2022-01-11 15:27:00|75.57|73.57|76.14|74.14|76.14|74.14|75.57|73.57|0
1641914830000|2022-01-11 15:27:10|76.71|74.71|77.28|75.28|77.28|75.28|76.71|74.71|0
1641914840000|2022-01-11 15:27:20|77.18|75.18|76.99|74.99|77.18|75.18|76.99|74.99|0
1641914850000|2022-01-11 15:27:30|76.9|74.9|77.09|75.09|77.09|75.09|76.52|74.52|0
1641914860000|2022-01-11 15:27:40|77.18|75.18|77.37|75.37|77.37|75.37|77.18|75.18|0
1641914870000|2022-01-11 15:27:50|77.28|75.28|77.09|75.09|77.28|75.28|76.99|74.99|0
1641914880000|2022-01-11 15:28:00|76.9|74.9|76.8|74.8|76.99|74.99|76.71|74.71|0
1641914890000|2022-01-11 15:28:10|76.9|74.9|76.99|74.99|77.18|75.18|76.9|74.9|0
1641914900000|2022-01-11 15:28:20|77.18|75.18|76.99|74.99|77.18|75.18|76.99|74.99|0
1641914910000|2022-01-11 15:28:30|76.9|74.9|76.71|74.71|76.9|74.9|76.71|74.71|0
1641914920000|2022-01-11 15:28:40|76.61|74.61|76.61|74.61|76.9|74.9|76.52|74.52|0
1641914930000|2022-01-11 15:28:50|76.71|74.71|76.9|74.9|76.9|74.9|76.66|74.66|0
1641914940000|2022-01-11 15:29:00|76.99|74.99|76.99|74.99|76.99|74.99|76.9|74.9|0
1641914950000|2022-01-11 15:29:10|76.8|74.8|77.37|75.37|77.37|75.37|76.8|74.8|0
1641914960000|2022-01-11 15:29:20|76.9|74.9|76.52|74.52|76.9|74.9|76.52|74.52|0
1641914970000|2022-01-11 15:29:30|76.42|74.42|76.42|74.42|76.42|74.42|76.23|74.23|0
1641914980000|2022-01-11 15:29:40|76.52|74.52|75.85|73.85|76.52|74.52|75.85|73.85|0
1641914990000|2022-01-11 15:29:50|75.76|73.76|76.33|74.33|76.33|74.33|75.67|73.67|0
1641915000000|2022-01-11 15:30:00|76.42|74.42|76.14|74.14|76.42|74.42|76.14|74.14|0
1641915010000|2022-01-11 15:30:10|76.04|74.04|76.52|74.52|76.52|74.52|76.04|74.04|0
1641915020000|2022-01-11 15:30:20|76.61|74.61|76.9|74.9|76.9|74.9|76.61|74.61|0
1641915030000|2022-01-11 15:30:30|77.09|75.09|77.85|75.85|77.85|75.85|77.09|75.09|0
1641915040000|2022-01-11 15:30:40|77.75|75.75|78.81|76.81|78.81|76.81|77.75|75.75|0
1641915050000|2022-01-11 15:30:50|79.2|77.2|79.2|77.2|79.69|77.69|79.2|77.2|0
1641915060000|2022-01-11 15:31:00|78.72|76.72|76.51|74.51|78.72|76.72|76.51|74.51|0
1641915070000|2022-01-11 15:31:10|76.7|74.7|76.89|74.89|76.99|74.99|76.7|74.7|0
1641915080000|2022-01-11 15:31:20|76.33|74.33|75.48|73.48|76.33|74.33|75.48|73.48|0
1641915090000|2022-01-11 15:31:30|74.73|72.73|75.38|73.38|75.38|73.38|74.73|72.73|0
1641915100000|2022-01-11 15:31:40|75.01|73.01|74.73|72.73|75.01|73.01|74.63|72.63|0
1641915110000|2022-01-11 15:31:50|74.68|72.68|74.17|72.17|74.68|72.68|74.17|72.17|0
1641915120000|2022-01-11 15:32:00|74.45|72.45|74.54|72.54|74.54|72.54|74.17|72.17|0
1641915130000|2022-01-11 15:32:10|74.91|72.91|75.38|73.38|75.38|73.38|74.91|72.91|0
1641915140000|2022-01-11 15:32:20|75.29|73.29|75.38|73.38|75.76|73.76|75.29|73.29|0
1641915150000|2022-01-11 15:32:30|74.63|72.63|75.19|73.19|75.19|73.19|74.63|72.63|0
1641915160000|2022-01-11 15:32:40|75.1|73.1|75.1|73.1|75.19|73.19|74.91|72.91|0
1641915170000|2022-01-11 15:32:50|75.19|73.19|75.38|73.38|75.38|73.38|75.19|73.19|0
1641915180000|2022-01-11 15:33:00|75.43|73.43|75.48|73.48|75.48|73.48|75.29|73.29|0
1641915190000|2022-01-11 15:33:10|75.85|73.85|75.76|73.76|75.85|73.85|75.66|73.66|0
1641915200000|2022-01-11 15:33:20|76.23|74.23|76.04|74.04|76.23|74.23|76.04|74.04|0
1641915210000|2022-01-11 15:33:30|76.23|74.23|76.13|74.13|76.23|74.23|76.13|74.13|0
1641915220000|2022-01-11 15:33:40|76.23|74.23|75.85|73.85|76.42|74.42|75.85|73.85|0
1641915230000|2022-01-11 15:33:50|76.04|74.04|75.95|73.95|76.04|74.04|75.95|73.95|0
1641915240000|2022-01-11 15:34:00|75.85|73.85|75.47|73.47|75.85|73.85|75.38|73.38|0
1641915250000|2022-01-11 15:34:10|75.29|73.29|74.73|72.73|75.29|73.29|74.73|72.73|0
1641915260000|2022-01-11 15:34:20|74.82|72.82|74.45|72.45|74.82|72.82|74.45|72.45|0
1641915270000|2022-01-11 15:34:30|74.63|72.63|74.63|72.63|74.63|72.63|74.63|72.63|0
1641915280000|2022-01-11 15:34:40|74.35|72.35|73.52|71.52|74.35|72.35|73.52|71.52|0
1641915290000|2022-01-11 15:34:50|73.7|71.7|73.52|71.52|73.7|71.7|73.43|71.43|0
1641915300000|2022-01-11 15:35:00|73.8|71.8|73.06|71.06|73.8|71.8|72.97|70.97|0
1641915310000|2022-01-11 15:35:10|73.33|71.33|73.43|71.43|73.43|71.43|73.15|71.15|0
1641915320000|2022-01-11 15:35:20|73.61|71.61|73.43|71.43|73.61|71.61|73.06|71.06|0
1641915330000|2022-01-11 15:35:30|73.24|71.24|73.33|71.33|73.33|71.33|72.97|70.97|0
1641915340000|2022-01-11 15:35:40|73.52|71.52|73.43|71.43|73.52|71.52|73.24|71.24|0
1641915350000|2022-01-11 15:35:50|73.61|71.61|73.8|71.8|73.8|71.8|73.61|71.61|0
1641915360000|2022-01-11 15:36:00|73.52|71.52|73.89|71.89|73.89|71.89|73.52|71.52|0
1641915370000|2022-01-11 15:36:10|74.07|72.07|74.45|72.45|74.72|72.72|74.07|72.07|0
1641915380000|2022-01-11 15:36:20|74.17|72.17|74.35|72.35|74.35|72.35|74.17|72.17|0
1641915390000|2022-01-11 15:36:30|74.54|72.54|74.54|72.54|74.54|72.54|74.35|72.35|0
1641915400000|2022-01-11 15:36:40|74.26|72.26|74.07|72.07|74.44|72.44|74.07|72.07|0
1641915410000|2022-01-11 15:36:50|73.8|71.8|73.89|71.89|73.89|71.89|73.8|71.8|0
1641915420000|2022-01-11 15:37:00|73.8|71.8|74.07|72.07|74.07|72.07|73.8|71.8|0
1641915430000|2022-01-11 15:37:10|73.98|71.98|73.52|71.52|73.98|71.98|73.52|71.52|0
1641915440000|2022-01-11 15:37:20|73.56|71.56|73.79|71.79|73.79|71.79|73.52|71.52|0
1641915450000|2022-01-11 15:37:30|73.7|71.7|73.33|71.33|73.7|71.7|73.06|71.06|0
1641915460000|2022-01-11 15:37:40|73.61|71.61|73.33|71.33|73.61|71.61|73.33|71.33|0
1641915470000|2022-01-11 15:37:50|73.24|71.24|73.15|71.15|73.24|71.24|73.06|71.06|0
1641915480000|2022-01-11 15:38:00|73.43|71.43|73.43|71.43|73.43|71.43|73.33|71.33|0
1641915490000|2022-01-11 15:38:10|73.52|71.52|73.61|71.61|73.79|71.79|73.52|71.52|0
1641915500000|2022-01-11 15:38:20|73.7|71.7|73.79|71.79|73.79|71.79|73.7|71.7|0
1641915510000|2022-01-11 15:38:30|73.52|71.52|73.89|71.89|73.89|71.89|73.52|71.52|0
1641915520000|2022-01-11 15:38:40|74.35|72.35|73.89|71.89|74.35|72.35|73.89|71.89|0
1641915530000|2022-01-11 15:38:50|73.98|71.98|74.26|72.26|74.35|72.35|73.98|71.98|0
1641915540000|2022-01-11 15:39:00|73.98|71.98|74.35|72.35|74.35|72.35|73.98|71.98|0
1641915550000|2022-01-11 15:39:10|74.44|72.44|74.16|72.16|74.44|72.44|74.07|72.07|0
1641915560000|2022-01-11 15:39:20|74.44|72.44|74.16|72.16|74.44|72.44|74.16|72.16|0
1641915570000|2022-01-11 15:39:30|74.91|72.91|74.72|72.72|74.91|72.91|74.72|72.72|0
1641915580000|2022-01-11 15:39:40|74.63|72.63|73.98|71.98|74.63|72.63|73.98|71.98|0
1641915590000|2022-01-11 15:39:50|74.26|72.26|73.98|71.98|74.26|72.26|73.89|71.89|0
1641915600000|2022-01-11 15:40:00|73.89|71.89|73.61|71.61|73.89|71.89|73.61|71.61|0
1641915610000|2022-01-11 15:40:10|73.52|71.52|73.52|71.52|73.61|71.61|73.33|71.33|0
1641915620000|2022-01-11 15:40:20|73.7|71.7|73.42|71.42|73.7|71.7|73.42|71.42|0
1641915630000|2022-01-11 15:40:30|73.52|71.52|73.79|71.79|73.89|71.89|73.52|71.52|0
1641915640000|2022-01-11 15:40:40|73.89|71.89|73.79|71.79|73.89|71.89|73.7|71.7|0
1641915650000|2022-01-11 15:40:50|73.61|71.61|73.24|71.24|73.61|71.61|73.24|71.24|0
1641915660000|2022-01-11 15:41:00|73.52|71.52|72.87|70.87|73.52|71.52|72.87|70.87|0
1641915670000|2022-01-11 15:41:10|72.96|70.96|72.87|70.87|72.96|70.96|72.87|70.87|0
1641915680000|2022-01-11 15:41:20|72.32|70.32|72.23|70.23|72.96|70.96|72.23|70.23|0
1641915690000|2022-01-11 15:41:30|72.05|70.05|71.41|69.41|72.05|70.05|71.41|69.41|0
1641915700000|2022-01-11 15:41:40|71.5|69.5|71.14|69.14|71.5|69.5|71.14|69.14|0
1641915710000|2022-01-11 15:41:50|71.23|69.23|71.5|69.5|71.5|69.5|71.23|69.23|0
1641915720000|2022-01-11 15:42:00|71.41|69.41|71.14|69.14|71.41|69.41|71.05|69.05|0
1641915730000|2022-01-11 15:42:10|70.78|68.78|70.87|68.87|70.96|68.96|70.78|68.78|0
1641915740000|2022-01-11 15:42:20|70.51|68.51|70.42|68.42|70.51|68.51|70.42|68.42|0
1641915750000|2022-01-11 15:42:30|70.6|68.6|70.87|68.87|70.96|68.96|70.6|68.6|0
1641915760000|2022-01-11 15:42:40|70.69|68.69|70.6|68.6|70.69|68.69|70.6|68.6|0
1641915770000|2022-01-11 15:42:50|70.69|68.69|67.74|65.74|70.69|68.69|67.74|65.74|0
1641915780000|2022-01-11 15:43:00|67.92|65.92|67.56|65.56|67.92|65.92|67.56|65.56|0
1641915790000|2022-01-11 15:43:10|67.3|65.3|69.67|67.67|69.67|67.67|67.3|65.3|0
1641915800000|2022-01-11 15:43:20|69.58|67.58|69.67|67.67|69.67|67.67|69.58|67.58|0
1641915810000|2022-01-11 15:43:30|69.76|67.76|69.76|67.76|69.89|67.89|69.76|67.76|0
1641915820000|2022-01-11 15:43:40|69.67|67.67|69.58|67.58|69.94|67.94|69.58|67.58|0
1641915830000|2022-01-11 15:43:50|69.67|67.67|69.67|67.67|69.67|67.67|69.4|67.4|0
1641915840000|2022-01-11 15:44:00|69.76|67.76|69.76|67.76|69.76|67.76|69.58|67.58|0
1641915850000|2022-01-11 15:44:10|69.85|67.85|69.85|67.85|69.85|67.85|69.76|67.76|0
1641915860000|2022-01-11 15:44:20|69.89|67.89|70.34|68.34|70.39|68.39|69.89|67.89|0
1641915870000|2022-01-11 15:44:30|70.3|68.3|70.48|68.48|70.48|68.48|70.3|68.3|0
1641915880000|2022-01-11 15:44:40|70.21|68.21|70.39|68.39|70.39|68.39|70.21|68.21|0
1641915890000|2022-01-11 15:44:50|70.3|68.3|70.03|68.03|70.3|68.3|70.03|68.03|0
1641915900000|2022-01-11 15:45:00|69.58|67.58|69.85|67.85|69.85|67.85|69.58|67.58|0
1641915910000|2022-01-11 15:45:10|69.67|67.67|70.3|68.3|70.3|68.3|69.58|67.58|0
1641915920000|2022-01-11 15:45:20|70.57|68.57|70.97|68.97|70.97|68.97|70.57|68.57|0
1641915930000|2022-01-11 15:45:30|70.66|68.66|72.2|70.2|72.2|70.2|70.66|68.66|0
1641915940000|2022-01-11 15:45:40|72.66|70.66|73.12|71.12|73.12|71.12|72.56|70.56|0
1641915950000|2022-01-11 15:45:50|72.93|70.93|72.29|70.29|73.21|71.21|72.29|70.29|0
1641915960000|2022-01-11 15:46:00|72.47|70.47|71.47|69.47|72.47|70.47|71.38|69.38|0
1641915970000|2022-01-11 15:46:10|72.02|70.02|72.02|70.02|72.2|70.2|72.02|70.02|0
1641915980000|2022-01-11 15:46:20|72.11|70.11|72.29|70.29|72.47|70.47|72.11|70.11|0
1641915990000|2022-01-11 15:46:30|71.83|69.83|71.74|69.74|71.83|69.83|71.65|69.65|0
1641916000000|2022-01-11 15:46:40|71.65|69.65|72.29|70.29|72.29|70.29|71.65|69.65|0
1641916010000|2022-01-11 15:46:50|72.11|70.11|71.83|69.83|72.11|70.11|71.74|69.74|0
1641916020000|2022-01-11 15:47:00|71.92|69.92|72.29|70.29|72.29|70.29|71.92|69.92|0
1641916030000|2022-01-11 15:47:10|72.2|70.2|71.74|69.74|72.2|70.2|71.74|69.74|0
1641916040000|2022-01-11 15:47:20|71.65|69.65|71.11|69.11|71.65|69.65|71.11|69.11|0
1641916050000|2022-01-11 15:47:30|71.2|69.2|71.65|69.65|71.65|69.65|71.2|69.2|0
1641916060000|2022-01-11 15:47:40|71.83|69.83|72.2|70.2|72.2|70.2|71.83|69.83|0
1641916070000|2022-01-11 15:47:50|72.47|70.47|72.29|70.29|72.56|70.56|72.29|70.29|0
1641916080000|2022-01-11 15:48:00|72.01|70.01|72.7|70.7|72.7|70.7|72.01|70.01|0
1641916090000|2022-01-11 15:48:10|72.56|70.56|72.47|70.47|72.56|70.56|72.47|70.47|0
1641916100000|2022-01-11 15:48:20|72.75|70.75|72.38|70.38|72.75|70.75|72.38|70.38|0
1641916110000|2022-01-11 15:48:30|72.47|70.47|72.38|70.38|72.66|70.66|72.38|70.38|0
1641916120000|2022-01-11 15:48:40|72.47|70.47|72.2|70.2|72.47|70.47|72.2|70.2|0
1641916130000|2022-01-11 15:48:50|71.56|69.56|71.74|69.74|72.01|70.01|71.56|69.56|0
1641916140000|2022-01-11 15:49:00|71.38|69.38|71.47|69.47|71.47|69.47|71.29|69.29|0
1641916150000|2022-01-11 15:49:10|71.74|69.74|71.92|69.92|71.92|69.92|71.74|69.74|0
1641916160000|2022-01-11 15:49:20|71.74|69.74|71.84|69.84|72.02|70.02|71.65|69.65|0
1641916170000|2022-01-11 15:49:30|72.12|70.12|71.93|69.93|72.12|70.12|71.84|69.84|0
1641916180000|2022-01-11 15:49:40|71.84|69.84|70.67|68.67|71.84|69.84|70.67|68.67|0
1641916190000|2022-01-11 15:49:50|71.21|69.21|71.48|69.48|71.48|69.48|71.21|69.21|0
1641916200000|2022-01-11 15:50:00|71.21|69.21|70.53|68.53|71.21|69.21|70.53|68.53|0
1641916210000|2022-01-11 15:50:10|70.85|68.85|70.67|68.67|70.85|68.85|70.67|68.67|0
1641916220000|2022-01-11 15:50:20|70.58|68.58|70.4|68.4|70.58|68.58|70.22|68.22|0
1641916230000|2022-01-11 15:50:30|70.22|68.22|70.4|68.4|70.4|68.4|70.22|68.22|0
1641916240000|2022-01-11 15:50:40|70.49|68.49|71.03|69.03|71.03|69.03|70.49|68.49|0
1641916250000|2022-01-11 15:50:50|70.76|68.76|70.67|68.67|70.76|68.76|70.67|68.67|0
1641916260000|2022-01-11 15:51:00|70.49|68.49|70.76|68.76|70.76|68.76|70.49|68.49|0
1641916270000|2022-01-11 15:51:10|70.85|68.85|71.03|69.03|71.03|69.03|70.85|68.85|0
1641916280000|2022-01-11 15:51:20|70.76|68.76|70.13|68.13|70.76|68.76|70.13|68.13|0
1641916290000|2022-01-11 15:51:30|70.49|68.49|70.31|68.31|70.58|68.58|70.31|68.31|0
1641916300000|2022-01-11 15:51:40|70.49|68.49|70.85|68.85|70.85|68.85|70.49|68.49|0
1641916310000|2022-01-11 15:51:50|70.94|68.94|71.03|69.03|71.39|69.39|70.94|68.94|0
1641916320000|2022-01-11 15:52:00|71.21|69.21|71.48|69.48|71.57|69.57|71.21|69.21|0
1641916330000|2022-01-11 15:52:10|71.57|69.57|71.03|69.03|71.57|69.57|71.03|69.03|0
1641916340000|2022-01-11 15:52:20|71.39|69.39|71.12|69.12|71.39|69.39|71.12|69.12|0
1641916350000|2022-01-11 15:52:30|71.48|69.48|71.48|69.48|71.66|69.66|71.48|69.48|0
1641916360000|2022-01-11 15:52:40|71.57|69.57|71.48|69.48|71.57|69.57|71.39|69.39|0
1641916370000|2022-01-11 15:52:50|71.39|69.39|71.12|69.12|71.48|69.48|71.12|69.12|0
1641916380000|2022-01-11 15:53:00|70.94|68.94|71.39|69.39|71.39|69.39|70.94|68.94|0
1641916390000|2022-01-11 15:53:10|71.48|69.48|71.57|69.57|71.57|69.57|71.39|69.39|0
1641916400000|2022-01-11 15:53:20|71.48|69.48|71.84|69.84|71.84|69.84|71.48|69.48|0
1641916410000|2022-01-11 15:53:30|71.75|69.75|71.75|69.75|71.84|69.84|71.75|69.75|0
1641916420000|2022-01-11 15:53:40|71.66|69.66|71.66|69.66|71.75|69.75|71.66|69.66|0
1641916430000|2022-01-11 15:53:50|71.48|69.48|71.84|69.84|71.84|69.84|71.48|69.48|0
1641916440000|2022-01-11 15:54:00|72.2|70.2|72.48|70.48|72.48|70.48|72.2|70.2|0
1641916450000|2022-01-11 15:54:10|72.57|70.57|72.39|70.39|72.57|70.57|72.3|70.3|0
1641916460000|2022-01-11 15:54:20|72.02|70.02|71.93|69.93|72.02|70.02|71.93|69.93|0
1641916470000|2022-01-11 15:54:30|71.66|69.66|71.75|69.75|71.93|69.93|71.66|69.66|0
1641916480000|2022-01-11 15:54:40|71.84|69.84|71.75|69.75|71.93|69.93|71.75|69.75|0
1641916490000|2022-01-11 15:54:50|71.93|69.93|72.29|70.29|72.29|70.29|71.93|69.93|0
1641916500000|2022-01-11 15:55:00|72.48|70.48|73.03|71.03|73.03|71.03|72.48|70.48|0
1641916510000|2022-01-11 15:55:10|72.84|70.84|73.12|71.12|73.12|71.12|72.84|70.84|0
1641916520000|2022-01-11 15:55:20|73.03|71.03|72.94|70.94|73.21|71.21|72.84|70.84|0
1641916530000|2022-01-11 15:55:30|73.03|71.03|73.12|71.12|73.12|71.12|72.94|70.94|0
1641916540000|2022-01-11 15:55:40|72.94|70.94|72.84|70.84|72.94|70.94|72.84|70.84|0
1641916550000|2022-01-11 15:55:50|72.94|70.94|73.03|71.03|73.12|71.12|72.94|70.94|0
1641916560000|2022-01-11 15:56:00|72.75|70.75|72.66|70.66|72.75|70.75|72.66|70.66|0
1641916570000|2022-01-11 15:56:10|72.29|70.29|71.75|69.75|72.29|70.29|71.75|69.75|0
1641916580000|2022-01-11 15:56:20|72.02|70.02|71.75|69.75|72.02|70.02|71.75|69.75|0
1641916590000|2022-01-11 15:56:30|71.84|69.84|71.93|69.93|72.11|70.11|71.84|69.84|0
1641916600000|2022-01-11 15:56:40|72.29|70.29|72.29|70.29|72.39|70.39|72.29|70.29|0
1641916610000|2022-01-11 15:56:50|72.11|70.11|71.93|69.93|72.29|70.29|71.93|69.93|0
1641916620000|2022-01-11 15:57:00|72.38|70.38|71.93|69.93|72.38|70.38|71.93|69.93|0
1641916630000|2022-01-11 15:57:10|72.02|70.02|72.02|70.02|72.11|70.11|72.02|70.02|0
1641916640000|2022-01-11 15:57:20|71.93|69.93|72.38|70.38|72.38|70.38|71.93|69.93|0
1641916650000|2022-01-11 15:57:30|72.57|70.57|72.2|70.2|72.57|70.57|72.2|70.2|0
1641916660000|2022-01-11 15:57:40|72.11|70.11|72.2|70.2|72.2|70.2|72.11|70.11|0
1641916670000|2022-01-11 15:57:50|72.29|70.29|71.97|69.97|72.29|70.29|71.75|69.75|0
1641916680000|2022-01-11 15:58:00|71.84|69.84|71.84|69.84|71.84|69.84|71.66|69.66|0
1641916690000|2022-01-11 15:58:10|72.2|70.2|72.11|70.11|72.2|70.2|72.11|70.11|0
1641916700000|2022-01-11 15:58:20|72.38|70.38|73.3|71.3|73.3|71.3|72.38|70.38|0
1641916710000|2022-01-11 15:58:30|73.49|71.49|73.95|71.95|74.13|72.13|73.49|71.49|0
1641916720000|2022-01-11 15:58:40|74.04|72.04|74.04|72.04|74.13|72.13|74.04|72.04|0
1641916730000|2022-01-11 15:58:50|73.76|71.76|73.49|71.49|73.76|71.76|73.49|71.49|0
1641916740000|2022-01-11 15:59:00|73.12|71.12|73.39|71.39|73.39|71.39|73.12|71.12|0
1641916750000|2022-01-11 15:59:10|73.76|71.76|73.86|71.86|73.86|71.86|73.49|71.49|0
1641916760000|2022-01-11 15:59:20|73.95|71.95|73.76|71.76|73.95|71.95|73.67|71.67|0
1641916770000|2022-01-11 15:59:30|73.86|71.86|73.39|71.39|73.86|71.86|73.39|71.39|0
1641916780000|2022-01-11 15:59:40|73.58|71.58|73.58|71.58|73.58|71.58|73.58|71.58|0
1641916790000|2022-01-11 15:59:50|73.49|71.49|73.58|71.58|73.58|71.58|73.39|71.39|0
1641916800000|2022-01-11 16:00:00|73.67|71.67|74.32|72.32|74.32|72.32|73.67|71.67|0
1641916810000|2022-01-11 16:00:10|74.04|72.04|74.04|72.04|74.23|72.23|74.04|72.04|0
1641916820000|2022-01-11 16:00:20|73.76|71.76|73.58|71.58|73.76|71.76|73.58|71.58|0
1641916830000|2022-01-11 16:00:30|73.48|71.48|73.39|71.39|73.67|71.67|73.39|71.39|0
1641916840000|2022-01-11 16:00:40|73.48|71.48|73.76|71.76|73.76|71.76|73.48|71.48|0
1641916850000|2022-01-11 16:00:50|74.04|72.04|74.23|72.23|74.23|72.23|74.04|72.04|0
1641916860000|2022-01-11 16:01:00|74.41|72.41|74.88|72.88|74.88|72.88|74.41|72.41|0
1641916870000|2022-01-11 16:01:10|74.6|72.6|74.5|72.5|74.6|72.6|74.41|72.41|0
1641916880000|2022-01-11 16:01:20|74.32|72.32|74.23|72.23|74.41|72.41|74.23|72.23|0
1641916890000|2022-01-11 16:01:30|74.5|72.5|74.32|72.32|74.5|72.5|74.13|72.13|0
1641916900000|2022-01-11 16:01:40|74.13|72.13|74.41|72.41|74.41|72.41|74.13|72.13|0
1641916910000|2022-01-11 16:01:50|74.5|72.5|74.5|72.5|74.6|72.6|74.5|72.5|0
1641916920000|2022-01-11 16:02:00|74.69|72.69|75.16|73.16|75.16|73.16|74.69|72.69|0
1641916930000|2022-01-11 16:02:10|75.25|73.25|74.69|72.69|75.25|73.25|74.69|72.69|0
1641916940000|2022-01-11 16:02:20|74.6|72.6|74.41|72.41|74.69|72.69|74.41|72.41|0
1641916950000|2022-01-11 16:02:30|74.69|72.69|75.06|73.06|75.06|73.06|74.69|72.69|0
1641916960000|2022-01-11 16:02:40|74.97|72.97|74.97|72.97|74.97|72.97|74.78|72.78|0
1641916970000|2022-01-11 16:02:50|75.35|73.35|75.35|73.35|75.35|73.35|75.16|73.16|0
1641916980000|2022-01-11 16:03:00|75.25|73.25|75.35|73.35|75.72|73.72|75.25|73.25|0
1641916990000|2022-01-11 16:03:10|75.53|73.53|76|74|76|74|75.53|73.53|0
1641917000000|2022-01-11 16:03:20|76.29|74.29|76.29|74.29|76.57|74.57|76.29|74.29|0
1641917010000|2022-01-11 16:03:30|76.38|74.38|76.38|74.38|76.48|74.48|76.38|74.38|0
1641917020000|2022-01-11 16:03:40|76.48|74.48|76.48|74.48|76.48|74.48|76.48|74.48|0
1641917030000|2022-01-11 16:03:50|76.86|74.86|77.14|75.14|77.14|75.14|76.86|74.86|0
1641917040000|2022-01-11 16:04:00|77.24|75.24|77.24|75.24|77.33|75.33|77.24|75.24|0
1641917050000|2022-01-11 16:04:10|77.43|75.43|78.2|76.2|78.2|76.2|77.43|75.43|0
1641917060000|2022-01-11 16:04:20|77.91|75.91|78.39|76.39|78.39|76.39|77.91|75.91|0
1641917070000|2022-01-11 16:04:30|78.68|76.68|77.24|75.24|78.68|76.68|77.14|75.14|0
1641917080000|2022-01-11 16:04:40|77.33|75.33|77.24|75.24|77.33|75.33|77.24|75.24|0
1641917090000|2022-01-11 16:04:50|77.33|75.33|77.43|75.43|77.53|75.53|77.33|75.33|0
1641917100000|2022-01-11 16:05:00|77.33|75.33|77.62|75.62|77.62|75.62|77.33|75.33|0
1641917110000|2022-01-11 16:05:10|77.72|75.72|79.81|77.81|79.81|77.81|77.53|75.53|0
1641917120000|2022-01-11 16:05:20|77.45|75.45|77.35|75.35|77.54|75.54|77.35|75.35|0
1641917130000|2022-01-11 16:05:30|77.73|75.73|78.12|76.12|78.41|76.41|77.73|75.73|0
1641917140000|2022-01-11 16:05:40|78.31|76.31|78.21|76.21|78.31|76.31|78.12|76.12|0
1641917150000|2022-01-11 16:05:50|78.41|76.41|78.41|76.41|78.7|76.7|78.41|76.41|0
1641917160000|2022-01-11 16:06:00|78.5|76.5|78.41|76.41|78.6|76.6|78.31|76.31|0
1641917170000|2022-01-11 16:06:10|78.5|76.5|78.5|76.5|78.5|76.5|78.41|76.41|0
1641917180000|2022-01-11 16:06:20|78.41|76.41|78.7|76.7|78.79|76.79|78.41|76.41|0
1641917190000|2022-01-11 16:06:30|79.18|77.18|79.47|77.47|79.47|77.47|79.18|77.18|0
1641917200000|2022-01-11 16:06:40|79.57|77.57|79.37|77.37|79.57|77.57|79.37|77.37|0
1641917210000|2022-01-11 16:06:50|79.28|77.28|79.37|77.37|79.47|77.47|79.28|77.28|0
1641917220000|2022-01-11 16:07:00|79.47|77.47|79.37|77.37|79.67|77.67|79.37|77.37|0
1641917230000|2022-01-11 16:07:10|79.47|77.47|78.99|76.99|79.47|77.47|78.99|76.99|0
1641917250000|2022-01-11 16:07:30|78.89|76.89|78.84|76.84|78.89|76.89|78.7|76.7|0
1641917260000|2022-01-11 16:07:40|78.7|76.7|78.5|76.5|78.7|76.7|78.5|76.5|0
1641917270000|2022-01-11 16:07:50|78.6|76.6|78.6|76.6|78.6|76.6|78.5|76.5|0
1641917280000|2022-01-11 16:08:00|78.41|76.41|78.41|76.41|78.6|76.6|78.41|76.41|0
1641917290000|2022-01-11 16:08:10|78.6|76.6|78.41|76.41|78.6|76.6|78.41|76.41|0
1641917300000|2022-01-11 16:08:20|78.5|76.5|78.5|76.5|78.6|76.6|78.5|76.5|0
1641917310000|2022-01-11 16:08:30|78.41|76.41|78.5|76.5|78.5|76.5|78.21|76.21|0
1641917320000|2022-01-11 16:08:40|78.6|76.6|78.69|76.69|78.89|76.89|78.6|76.6|0
1641917330000|2022-01-11 16:08:50|78.6|76.6|78.21|76.21|78.6|76.6|78.21|76.21|0
1641917340000|2022-01-11 16:09:00|78.6|76.6|78.69|76.69|78.79|76.79|78.6|76.6|0
1641917350000|2022-01-11 16:09:10|78.79|76.79|78.5|76.5|78.79|76.79|78.5|76.5|0
1641917360000|2022-01-11 16:09:20|78.31|76.31|78.6|76.6|78.6|76.6|78.31|76.31|0
1641917370000|2022-01-11 16:09:30|78.79|76.79|78.6|76.6|78.79|76.79|78.6|76.6|0
1641917380000|2022-01-11 16:09:40|78.26|76.26|77.44|75.44|78.26|76.26|77.44|75.44|0
1641917390000|2022-01-11 16:09:50|77.25|75.25|77.06|75.06|77.35|75.35|76.97|74.97|0
1641917400000|2022-01-11 16:10:00|77.44|75.44|78.4|76.4|78.4|76.4|77.44|75.44|0
1641917410000|2022-01-11 16:10:10|78.5|76.5|78.79|76.79|78.79|76.79|78.5|76.5|0
1641917420000|2022-01-11 16:10:20|78.89|76.89|78.69|76.69|78.89|76.89|78.6|76.6|0
1641917430000|2022-01-11 16:10:30|78.4|76.4|78.69|76.69|78.69|76.69|78.4|76.4|0
1641917440000|2022-01-11 16:10:40|78.5|76.5|78.4|76.4|78.5|76.5|78.4|76.4|0
1641917450000|2022-01-11 16:10:50|78.31|76.31|78.5|76.5|78.5|76.5|78.21|76.21|0
1641917460000|2022-01-11 16:11:00|78.79|76.79|78.5|76.5|78.79|76.79|78.4|76.4|0
1641917470000|2022-01-11 16:11:10|78.89|76.89|79.18|77.18|79.47|77.47|78.89|76.89|0
1641917480000|2022-01-11 16:11:20|78.79|76.79|78.79|76.79|78.79|76.79|78.69|76.69|0
1641917490000|2022-01-11 16:11:30|78.89|76.89|78.98|76.98|78.98|76.98|78.6|76.6|0
1641917500000|2022-01-11 16:11:40|79.03|77.03|78.79|76.79|79.18|77.18|78.79|76.79|0
1641917510000|2022-01-11 16:11:50|78.89|76.89|78.6|76.6|78.89|76.89|78.6|76.6|0
1641917520000|2022-01-11 16:12:00|78.79|76.79|79.27|77.27|79.27|77.27|78.79|76.79|0
1641917530000|2022-01-11 16:12:10|79.08|77.08|80.05|78.05|80.05|78.05|79.08|77.08|0
1641917540000|2022-01-11 16:12:20|80.15|78.15|80.35|78.35|80.35|78.35|80.15|78.15|0
1641917550000|2022-01-11 16:12:30|80.54|78.54|80.84|78.84|80.84|78.84|80.54|78.54|0
1641917560000|2022-01-11 16:12:40|80.45|78.45|80.64|78.64|80.74|78.74|80.45|78.45|0
1641917570000|2022-01-11 16:12:50|80.54|78.54|80.25|78.25|80.54|78.54|80.25|78.25|0
1641917580000|2022-01-11 16:13:00|80.64|78.64|80.54|78.54|80.64|78.64|80.25|78.25|0
1641917590000|2022-01-11 16:13:10|80.69|78.69|80.74|78.74|80.74|78.74|80.54|78.54|0
1641917600000|2022-01-11 16:13:20|80.84|78.84|80.84|78.84|80.84|78.84|80.74|78.74|0
1641917610000|2022-01-11 16:13:30|81.43|79.43|81.63|79.63|81.73|79.73|81.43|79.43|0
1641917620000|2022-01-11 16:13:40|81.93|79.93|82.03|80.03|82.03|80.03|81.93|79.93|0
1641917630000|2022-01-11 16:13:50|81.93|79.93|81.43|79.43|81.93|79.93|81.33|79.33|0
1641917640000|2022-01-11 16:14:00|81.73|79.73|81.33|79.33|81.93|79.93|81.33|79.33|0
1641917650000|2022-01-11 16:14:10|81.03|79.03|81.03|79.03|81.23|79.23|81.03|79.03|0
1641917660000|2022-01-11 16:14:20|80.94|78.94|81.13|79.13|81.23|79.23|80.94|78.94|0
1641917670000|2022-01-11 16:14:30|81.23|79.23|81.43|79.43|81.53|79.53|81.23|79.23|0
1641917680000|2022-01-11 16:14:40|81.13|79.13|81.03|79.03|81.13|79.13|80.74|78.74|0
1641917690000|2022-01-11 16:14:50|81.13|79.13|81.43|79.43|81.43|79.43|81.13|79.13|0
1641917700000|2022-01-11 16:15:00|81.53|79.53|81.13|79.13|81.73|79.73|81.13|79.13|0
1641917710000|2022-01-11 16:15:10|81.03|79.03|82.12|80.12|82.12|80.12|81.03|79.03|0
1641917720000|2022-01-11 16:15:20|82.52|80.52|83.12|81.12|83.12|81.12|82.52|80.52|0
1641917730000|2022-01-11 16:15:30|83.22|81.22|83.32|81.32|83.42|81.42|83.22|81.22|0
1641917740000|2022-01-11 16:15:40|83.73|81.73|83.83|81.83|83.83|81.83|83.63|81.63|0
1641917750000|2022-01-11 16:15:50|84.03|82.03|84.03|82.03|84.23|82.23|84.03|82.03|0
1641917760000|2022-01-11 16:16:00|84.18|82.18|84.43|82.43|84.53|82.53|84.03|82.03|0
1641917770000|2022-01-11 16:16:10|84.03|82.03|84.53|82.53|84.53|82.53|83.93|81.93|0
1641917780000|2022-01-11 16:16:20|84.43|82.43|84.23|82.23|84.43|82.43|84.23|82.23|0
1641917790000|2022-01-11 16:16:30|84.13|82.13|82.72|80.72|84.13|82.13|82.72|80.72|0
1641917800000|2022-01-11 16:16:40|82.92|80.92|82.77|80.77|82.92|80.92|82.72|80.72|0
1641917810000|2022-01-11 16:16:50|83.12|81.12|83.12|81.12|83.12|81.12|83.02|81.02|0
1641917820000|2022-01-11 16:17:00|83.32|81.32|83.52|81.52|83.52|81.52|83.02|81.02|0
1641917830000|2022-01-11 16:17:10|83.42|81.42|83.83|81.83|83.83|81.83|83.42|81.42|0
1641917840000|2022-01-11 16:17:20|83.73|81.73|84.33|82.33|84.33|82.33|83.73|81.73|0
1641917850000|2022-01-11 16:17:30|84.53|82.53|84.38|82.38|84.53|82.53|84.33|82.33|0
1641917860000|2022-01-11 16:17:40|84.43|82.43|84.84|82.84|84.84|82.84|84.43|82.43|0
1641917870000|2022-01-11 16:17:50|84.94|82.94|85.14|83.14|85.14|83.14|84.94|82.94|0
1641917880000|2022-01-11 16:18:00|85.04|83.04|84.94|82.94|85.14|83.14|84.94|82.94|0
1641917890000|2022-01-11 16:18:10|84.64|82.64|84.94|82.94|84.94|82.94|84.64|82.64|0
1641917900000|2022-01-11 16:18:20|84.74|82.74|85.04|83.04|85.04|83.04|84.74|82.74|0
1641917910000|2022-01-11 16:18:30|85.14|83.14|85.55|83.55|85.55|83.55|85.14|83.14|0
1641917920000|2022-01-11 16:18:40|85.14|83.14|85.35|83.35|85.45|83.45|85.14|83.14|0
1641917930000|2022-01-11 16:18:50|85.25|83.25|85.65|83.65|85.76|83.76|85.25|83.25|0
1641917940000|2022-01-11 16:19:00|85.76|83.76|85.65|83.65|85.96|83.96|85.65|83.65|0
1641917950000|2022-01-11 16:19:10|85.55|83.55|85.86|83.86|85.86|83.86|85.55|83.55|0
1641917960000|2022-01-11 16:19:20|85.55|83.55|85.24|83.24|85.65|83.65|85.24|83.24|0
1641917970000|2022-01-11 16:19:30|85.04|83.04|85.5|83.5|85.5|83.5|85.04|83.04|0
1641917980000|2022-01-11 16:19:40|85.45|83.45|85.65|83.65|85.65|83.65|85.45|83.45|0
1641917990000|2022-01-11 16:19:50|85.55|83.55|85.35|83.35|85.55|83.55|85.35|83.35|0
1641918000000|2022-01-11 16:20:00|85.65|83.65|85.24|83.24|85.76|83.76|85.24|83.24|0
1641918010000|2022-01-11 16:20:10|84.74|82.74|84.23|82.23|84.74|82.74|84.23|82.23|0
1641918020000|2022-01-11 16:20:20|84.43|82.43|83.72|81.72|84.53|82.53|83.72|81.72|0
1641918030000|2022-01-11 16:20:30|83.62|81.62|83.72|81.72|83.72|81.72|83.62|81.62|0
1641918040000|2022-01-11 16:20:40|83.32|81.32|84.03|82.03|84.03|82.03|83.32|81.32|0
1641918050000|2022-01-11 16:20:50|83.72|81.72|83.92|81.92|83.92|81.92|83.72|81.72|0
1641918060000|2022-01-11 16:21:00|83.72|81.72|83.92|81.92|83.92|81.92|83.52|81.52|0
1641918070000|2022-01-11 16:21:10|83.62|81.62|83.72|81.72|83.82|81.82|83.62|81.62|0
1641918080000|2022-01-11 16:21:20|83.92|81.92|84.23|82.23|84.23|82.23|83.92|81.92|0
1641918090000|2022-01-11 16:21:30|84.28|82.28|85.14|83.14|85.14|83.14|84.28|82.28|0
1641918100000|2022-01-11 16:21:40|85.04|83.04|85.65|83.65|85.65|83.65|85.04|83.04|0
1641918110000|2022-01-11 16:21:50|85.86|83.86|85.96|83.96|86.16|84.16|85.86|83.86|0
1641918120000|2022-01-11 16:22:00|86.06|84.06|86.16|84.16|86.27|84.27|86.06|84.06|0
1641918130000|2022-01-11 16:22:10|86.27|84.27|85.55|83.55|86.47|84.47|85.55|83.55|0
1641918140000|2022-01-11 16:22:20|85.65|83.65|85.75|83.75|85.75|83.75|85.65|83.65|0
1641918150000|2022-01-11 16:22:30|85.86|83.86|86.27|84.27|86.27|84.27|85.8|83.8|0
1641918160000|2022-01-11 16:22:40|86.37|84.37|86.47|84.47|86.78|84.78|86.37|84.37|0
1641918170000|2022-01-11 16:22:50|86.52|84.52|85.86|83.86|86.52|84.52|85.86|83.86|0
1641918180000|2022-01-11 16:23:00|86.06|84.06|85.75|83.75|86.06|84.06|85.75|83.75|0
1641918190000|2022-01-11 16:23:10|85.96|83.96|86.27|84.27|86.27|84.27|85.96|83.96|0
1641918200000|2022-01-11 16:23:20|86.37|84.37|85.86|83.86|86.47|84.47|85.86|83.86|0
1641918210000|2022-01-11 16:23:30|86.06|84.06|85.65|83.65|86.06|84.06|85.65|83.65|0
1641918220000|2022-01-11 16:23:40|85.34|83.34|85.34|83.34|85.34|83.34|85.14|83.14|0
1641918230000|2022-01-11 16:23:50|85.45|83.45|85.14|83.14|85.55|83.55|85.14|83.14|0
1641918240000|2022-01-11 16:24:00|84.94|82.94|85.24|83.24|85.24|83.24|84.94|82.94|0
1641918250000|2022-01-11 16:24:10|85.19|83.19|85.24|83.24|85.34|83.34|85.14|83.14|0
1641918260000|2022-01-11 16:24:20|84.94|82.94|84.53|82.53|84.94|82.94|84.53|82.53|0
1641918270000|2022-01-11 16:24:30|84.43|82.43|84.53|82.53|84.53|82.53|84.43|82.43|0
1641918280000|2022-01-11 16:24:40|84.63|82.63|84.94|82.94|85.04|83.04|84.63|82.63|0
1641918290000|2022-01-11 16:24:50|85.04|83.04|84.94|82.94|85.14|83.14|84.94|82.94|0
1641918300000|2022-01-11 16:25:00|85.04|83.04|85.14|83.14|85.14|83.14|84.94|82.94|0
1641918310000|2022-01-11 16:25:10|85.04|83.04|88.69|86.69|88.69|86.69|84.83|82.83|0
1641918320000|2022-01-11 16:25:20|88.58|86.58|88.89|86.89|88.89|86.89|88.48|86.48|0
1641918330000|2022-01-11 16:25:30|89.1|87.1|86.68|84.68|89.1|87.1|86.68|84.68|0
1641918340000|2022-01-11 16:25:40|83.85|81.85|84.16|82.16|84.16|82.16|83.75|81.75|0
1641918350000|2022-01-11 16:25:50|84.06|82.06|84.26|82.26|84.26|82.26|84.06|82.06|0
1641918360000|2022-01-11 16:26:00|84.16|82.16|83.55|81.55|84.16|82.16|83.55|81.55|0
1641918370000|2022-01-11 16:26:10|83.96|81.96|83.4|81.4|83.96|81.96|83.4|81.4|0
1641918380000|2022-01-11 16:26:20|83.35|81.35|83.35|81.35|83.6|81.6|83.35|81.35|0
1641918390000|2022-01-11 16:26:30|83.65|81.65|83.75|81.75|83.75|81.75|83.65|81.65|0
1641918400000|2022-01-11 16:26:40|83.65|81.65|83.96|81.96|83.96|81.96|83.65|81.65|0
1641918410000|2022-01-11 16:26:50|84|82|83.96|81.96|84|82|83.85|81.85|0
1641918420000|2022-01-11 16:27:00|84.16|82.16|83.85|81.85|84.26|82.26|83.85|81.85|0
1641918430000|2022-01-11 16:27:10|83.96|81.96|83.96|81.96|83.96|81.96|83.75|81.75|0
1641918440000|2022-01-11 16:27:20|83.75|81.75|83.55|81.55|83.75|81.75|83.55|81.55|0
1641918450000|2022-01-11 16:27:30|83.65|81.65|83.95|81.95|83.95|81.95|83.45|81.45|0
1641918460000|2022-01-11 16:27:40|83.75|81.75|83.45|81.45|83.75|81.75|83.45|81.45|0
1641918470000|2022-01-11 16:27:50|83.55|81.55|83.45|81.45|83.55|81.55|83.45|81.45|0
1641918480000|2022-01-11 16:28:00|83.55|81.55|83.35|81.35|83.55|81.55|83.35|81.35|0
1641918490000|2022-01-11 16:28:10|83.45|81.45|83.55|81.55|83.65|81.65|83.45|81.45|0
1641918500000|2022-01-11 16:28:20|83.65|81.65|83.85|81.85|83.85|81.85|83.65|81.65|0
1641918510000|2022-01-11 16:28:30|83.75|81.75|83.75|81.75|83.85|81.85|83.65|81.65|0
1641918520000|2022-01-11 16:28:40|83.65|81.65|83.85|81.85|83.85|81.85|83.65|81.65|0
1641918530000|2022-01-11 16:28:50|83.75|81.75|83.85|81.85|83.95|81.95|83.75|81.75|0
1641918540000|2022-01-11 16:29:00|83.95|81.95|83.95|81.95|83.95|81.95|83.95|81.95|0
1641918550000|2022-01-11 16:29:10|84.06|82.06|84.46|82.46|84.57|82.57|84.06|82.06|0
1641918560000|2022-01-11 16:29:20|84.26|82.26|84.36|82.36|84.46|82.46|84.26|82.26|0
1641918570000|2022-01-11 16:29:30|84.57|82.57|84.57|82.57|84.57|82.57|84.57|82.57|0
1641918580000|2022-01-11 16:29:40|84.77|82.77|84.57|82.57|84.77|82.77|84.46|82.46|0
1641918590000|2022-01-11 16:29:50|84.77|82.77|84.57|82.57|84.77|82.77|84.46|82.46|0
1641918600000|2022-01-11 16:30:00|84.67|82.67|84.36|82.36|84.67|82.67|84.36|82.36|0
1641918610000|2022-01-11 16:30:10|84.26|82.26|84.16|82.16|84.36|82.36|84.16|82.16|0
1641918620000|2022-01-11 16:30:20|83.95|81.95|83.85|81.85|83.95|81.95|83.75|81.75|0
1641918630000|2022-01-11 16:30:30|83.95|81.95|84.16|82.16|84.26|82.26|83.95|81.95|0
1641918640000|2022-01-11 16:30:40|84.36|82.36|84.26|82.26|84.57|82.57|84.05|82.05|0
1641918650000|2022-01-11 16:30:50|83.95|81.95|84.26|82.26|84.26|82.26|83.95|81.95|0
1641918660000|2022-01-11 16:31:00|84.05|82.05|84.05|82.05|84.05|82.05|83.95|81.95|0
1641918670000|2022-01-11 16:31:10|83.85|81.85|83.44|81.44|83.95|81.95|83.44|81.44|0
1641918680000|2022-01-11 16:31:20|83.34|81.34|83.65|81.65|83.75|81.75|83.34|81.34|0
1641918690000|2022-01-11 16:31:30|83.75|81.75|83.65|81.65|83.75|81.75|83.55|81.55|0
1641918700000|2022-01-11 16:31:40|83.55|81.55|83.75|81.75|83.75|81.75|83.44|81.44|0
1641918710000|2022-01-11 16:31:50|83.55|81.55|83.75|81.75|83.75|81.75|83.55|81.55|0
1641918720000|2022-01-11 16:32:00|84.05|82.05|83.65|81.65|84.05|82.05|83.55|81.55|0
1641918730000|2022-01-11 16:32:10|83.24|81.24|83.55|81.55|83.55|81.55|83.24|81.24|0
1641918740000|2022-01-11 16:32:20|83.75|81.75|83.85|81.85|83.85|81.85|83.75|81.75|0
1641918750000|2022-01-11 16:32:30|83.75|81.75|84.16|82.16|84.16|82.16|83.75|81.75|0
1641918760000|2022-01-11 16:32:40|84.05|82.05|83.95|81.95|84.05|82.05|83.95|81.95|0
1641918770000|2022-01-11 16:32:50|83.85|81.85|83.85|81.85|83.85|81.85|83.85|81.85|0
1641918780000|2022-01-11 16:33:00|83.95|81.95|83.75|81.75|83.95|81.95|83.75|81.75|0
1641918790000|2022-01-11 16:33:10|83.85|81.85|83.95|81.95|83.95|81.95|83.65|81.65|0
1641918800000|2022-01-11 16:33:20|84.05|82.05|84.05|82.05|84.05|82.05|83.95|81.95|0
1641918810000|2022-01-11 16:33:30|84|82|83.95|81.95|84|82|83.75|81.75|0
1641918820000|2022-01-11 16:33:40|84.15|82.15|83.85|81.85|84.26|82.26|83.85|81.85|0
1641918830000|2022-01-11 16:33:50|83.95|81.95|84.05|82.05|84.05|82.05|83.95|81.95|0
1641918840000|2022-01-11 16:34:00|84.15|82.15|84.26|82.26|84.26|82.26|84.15|82.15|0
1641918850000|2022-01-11 16:34:10|83.95|81.95|84.05|82.05|84.05|82.05|83.85|81.85|0
1641918860000|2022-01-11 16:34:20|84.15|82.15|84.05|82.05|84.26|82.26|84.05|82.05|0
1641918870000|2022-01-11 16:34:30|84.15|82.15|84.05|82.05|84.26|82.26|84.05|82.05|0
1641918880000|2022-01-11 16:34:40|83.95|81.95|84.15|82.15|84.15|82.15|83.95|81.95|0
1641918890000|2022-01-11 16:34:50|84.05|82.05|83.85|81.85|84.1|82.1|83.85|81.85|0
1641918900000|2022-01-11 16:35:00|84.15|82.15|84.15|82.15|84.26|82.26|84.15|82.15|0
1641918910000|2022-01-11 16:35:10|84.36|82.36|84.97|82.97|84.97|82.97|84.36|82.36|0
1641918920000|2022-01-11 16:35:20|84.87|82.87|84.87|82.87|84.87|82.87|84.87|82.87|0
1641918930000|2022-01-11 16:35:30|84.97|82.97|84.87|82.87|84.97|82.97|84.87|82.87|0
1641918940000|2022-01-11 16:35:40|84.66|82.66|84.87|82.87|84.87|82.87|84.66|82.66|0
1641918950000|2022-01-11 16:35:50|85.28|83.28|85.18|83.18|85.28|83.28|85.18|83.18|0
1641918960000|2022-01-11 16:36:00|85.38|83.38|85.49|83.49|85.49|83.49|85.18|83.18|0
1641918970000|2022-01-11 16:36:10|85.38|83.38|85.59|83.59|85.59|83.59|85.38|83.38|0
1641918980000|2022-01-11 16:36:20|85.79|83.79|86|84|86|84|85.79|83.79|0
1641918990000|2022-01-11 16:36:30|86.21|84.21|86|84|86.31|84.31|86|84|0
1641919000000|2022-01-11 16:36:40|86.21|84.21|86.1|84.1|86.21|84.21|85.9|83.9|0
1641919010000|2022-01-11 16:36:50|86.21|84.21|86.31|84.31|86.31|84.31|86.21|84.21|0
1641919020000|2022-01-11 16:37:00|86.1|84.1|86|84|86.21|84.21|86|84|0
1641919030000|2022-01-11 16:37:10|85.9|83.9|85.9|83.9|86|84|85.9|83.9|0
1641919040000|2022-01-11 16:37:20|86.1|84.1|86|84|86.1|84.1|86|84|0
1641919050000|2022-01-11 16:37:30|86.41|84.41|86.21|84.21|86.41|84.41|86.21|84.21|0
1641919060000|2022-01-11 16:37:40|86.41|84.41|86.31|84.31|86.41|84.41|86.31|84.31|0
1641919070000|2022-01-11 16:37:50|86.41|84.41|86.62|84.62|86.62|84.62|86.41|84.41|0
1641919080000|2022-01-11 16:38:00|86.52|84.52|86.83|84.83|86.93|84.93|86.52|84.52|0
1641919090000|2022-01-11 16:38:10|86.73|84.73|86.52|84.52|86.73|84.73|86.52|84.52|0
1641919100000|2022-01-11 16:38:20|86.73|84.73|86.73|84.73|86.83|84.83|86.73|84.73|0
1641919110000|2022-01-11 16:38:30|86.83|84.83|87.04|85.04|87.25|85.25|86.83|84.83|0
1641919120000|2022-01-11 16:38:40|86.93|84.93|87.14|85.14|87.14|85.14|86.93|84.93|0
1641919130000|2022-01-11 16:38:50|87.09|85.09|87.25|85.25|87.35|85.35|87.09|85.09|0
1641919140000|2022-01-11 16:39:00|87.46|85.46|87.04|85.04|87.46|85.46|87.04|85.04|0
1641919150000|2022-01-11 16:39:10|86.93|84.93|86.93|84.93|87.04|85.04|86.93|84.93|0
1641919160000|2022-01-11 16:39:20|87.04|85.04|87.14|85.14|87.14|85.14|86.93|84.93|0
1641919170000|2022-01-11 16:39:30|87.04|85.04|87.04|85.04|87.14|85.14|87.04|85.04|0
1641919180000|2022-01-11 16:39:40|87.14|85.14|87.25|85.25|87.25|85.25|87.14|85.14|0
1641919190000|2022-01-11 16:39:50|87.45|85.45|87.14|85.14|87.45|85.45|87.14|85.14|0
1641919200000|2022-01-11 16:40:00|87.25|85.25|87.35|85.35|87.35|85.35|87.04|85.04|0
1641919210000|2022-01-11 16:40:10|87.56|85.56|88.08|86.08|88.08|86.08|87.56|85.56|0
1641919220000|2022-01-11 16:40:20|87.98|85.98|88.4|86.4|88.4|86.4|87.98|85.98|0
1641919230000|2022-01-11 16:40:30|88.82|86.82|88.82|86.82|89.03|87.03|88.82|86.82|0
1641919240000|2022-01-11 16:40:40|88.93|86.93|88.93|86.93|88.93|86.93|88.93|86.93|0
1641919250000|2022-01-11 16:40:50|89.03|87.03|89.35|87.35|89.35|87.35|89.03|87.03|0
1641919260000|2022-01-11 16:41:00|89.24|87.24|89.35|87.35|89.56|87.56|89.24|87.24|0
1641919270000|2022-01-11 16:41:10|89.46|87.46|89.46|87.46|89.46|87.46|89.35|87.35|0
1641919280000|2022-01-11 16:41:20|89.35|87.35|89.24|87.24|89.35|87.35|89.14|87.14|0
1641919290000|2022-01-11 16:41:30|89.35|87.35|89.24|87.24|89.35|87.35|89.24|87.24|0
1641919300000|2022-01-11 16:41:40|89.35|87.35|89.24|87.24|89.56|87.56|89.24|87.24|0
1641919310000|2022-01-11 16:41:50|89.14|87.14|89.56|87.56|89.56|87.56|89.14|87.14|0
1641919320000|2022-01-11 16:42:00|89.67|87.67|89.56|87.56|89.77|87.77|89.56|87.56|0
1641919330000|2022-01-11 16:42:10|89.35|87.35|89.56|87.56|89.56|87.56|89.35|87.35|0
1641919340000|2022-01-11 16:42:20|89.46|87.46|89.88|87.88|89.88|87.88|89.46|87.46|0
1641919350000|2022-01-11 16:42:30|89.77|87.77|89.77|87.77|89.77|87.77|89.77|87.77|0
1641919360000|2022-01-11 16:42:40|89.67|87.67|90.09|88.09|90.09|88.09|89.67|87.67|0
1641919370000|2022-01-11 16:42:50|90.2|88.2|90.09|88.09|90.2|88.2|90.09|88.09|0
1641919380000|2022-01-11 16:43:00|90.41|88.41|90.2|88.2|90.41|88.41|90.2|88.2|0
1641919390000|2022-01-11 16:43:10|89.99|87.99|90.09|88.09|90.09|88.09|89.88|87.88|0
1641919400000|2022-01-11 16:43:20|90.2|88.2|89.67|87.67|90.2|88.2|89.67|87.67|0
1641919410000|2022-01-11 16:43:30|89.72|87.72|89.88|87.88|89.99|87.99|89.72|87.72|0
1641919420000|2022-01-11 16:43:40|89.77|87.77|90.2|88.2|90.2|88.2|89.77|87.77|0
1641919430000|2022-01-11 16:43:50|90.52|88.52|90.73|88.73|90.84|88.84|90.52|88.52|0
1641919440000|2022-01-11 16:44:00|90.63|88.63|90.2|88.2|90.63|88.63|90.2|88.2|0
1641919450000|2022-01-11 16:44:10|90.09|88.09|89.99|87.99|90.09|88.09|89.88|87.88|0
1641919460000|2022-01-11 16:44:20|89.88|87.88|89.99|87.99|89.99|87.99|89.77|87.77|0
1641919470000|2022-01-11 16:44:30|89.88|87.88|89.56|87.56|89.88|87.88|89.56|87.56|0
1641919480000|2022-01-11 16:44:40|89.45|87.45|89.45|87.45|89.56|87.56|89.45|87.45|0
1641919490000|2022-01-11 16:44:50|89.56|87.56|89.03|87.03|89.56|87.56|89.03|87.03|0
1641919500000|2022-01-11 16:45:00|89.14|87.14|89.03|87.03|89.35|87.35|89.03|87.03|0
1641919510000|2022-01-11 16:45:10|88.92|86.92|89.4|87.4|89.4|87.4|88.92|86.92|0
1641919520000|2022-01-11 16:45:20|89.35|87.35|89.03|87.03|89.35|87.35|88.92|86.92|0
1641919530000|2022-01-11 16:45:30|89.24|87.24|88.92|86.92|89.35|87.35|88.92|86.92|0
1641919540000|2022-01-11 16:45:40|88.82|86.82|88.61|86.61|88.92|86.92|88.61|86.61|0
1641919550000|2022-01-11 16:45:50|88.71|86.71|88.71|86.71|88.82|86.82|88.71|86.71|0
1641919560000|2022-01-11 16:46:00|88.82|86.82|88.61|86.61|88.82|86.82|88.61|86.61|0
1641919570000|2022-01-11 16:46:10|88.4|86.4|88.08|86.08|88.4|86.4|88.08|86.08|0
1641919580000|2022-01-11 16:46:20|88.18|86.18|88.29|86.29|88.4|86.4|88.18|86.18|0
1641919590000|2022-01-11 16:46:30|87.56|85.56|87.5|85.5|87.66|85.66|87.5|85.5|0
1641919600000|2022-01-11 16:46:40|87.56|85.56|87.35|85.35|87.56|85.56|87.35|85.35|0
1641919610000|2022-01-11 16:46:50|87.45|85.45|87.03|85.03|87.45|85.45|86.93|84.93|0
1641919620000|2022-01-11 16:47:00|87.35|85.35|87.45|85.45|87.56|85.56|87.35|85.35|0
1641919630000|2022-01-11 16:47:10|87.35|85.35|87.14|85.14|87.35|85.35|87.03|85.03|0
1641919640000|2022-01-11 16:47:20|87.35|85.35|87.24|85.24|87.55|85.55|87.24|85.24|0
1641919650000|2022-01-11 16:47:30|86.93|84.93|86.93|84.93|87.03|85.03|86.82|84.82|0
1641919660000|2022-01-11 16:47:40|87.14|85.14|86.62|84.62|87.14|85.14|86.62|84.62|0
1641919670000|2022-01-11 16:47:50|86.82|84.82|86.3|84.3|86.82|84.82|86.3|84.3|0
1641919680000|2022-01-11 16:48:00|86.41|84.41|86.2|84.2|86.41|84.41|86.2|84.2|0
1641919690000|2022-01-11 16:48:10|86.1|84.1|86.1|84.1|86.1|84.1|85.89|83.89|0
1641919700000|2022-01-11 16:48:20|85.99|83.99|86.3|84.3|86.3|84.3|85.99|83.99|0
1641919710000|2022-01-11 16:48:30|86.41|84.41|86.62|84.62|86.62|84.62|86.41|84.41|0
1641919720000|2022-01-11 16:48:40|86.51|84.51|86.62|84.62|86.62|84.62|86.51|84.51|0
1641919730000|2022-01-11 16:48:50|86.82|84.82|86.82|84.82|87.03|85.03|86.72|84.72|0
1641919740000|2022-01-11 16:49:00|86.51|84.51|86.72|84.72|86.72|84.72|86.51|84.51|0
1641919750000|2022-01-11 16:49:10|86.62|84.62|86.41|84.41|86.62|84.62|86.41|84.41|0
1641919760000|2022-01-11 16:49:20|86.51|84.51|86.51|84.51|86.51|84.51|86.41|84.41|0
1641919770000|2022-01-11 16:49:30|86.41|84.41|86.3|84.3|86.41|84.41|85.99|83.99|0
1641919780000|2022-01-11 16:49:40|86.2|84.2|86.41|84.41|86.51|84.51|86.2|84.2|0
1641919790000|2022-01-11 16:49:50|86.3|84.3|86.3|84.3|86.41|84.41|86.3|84.3|0
1641919800000|2022-01-11 16:50:00|86.61|84.61|86.82|84.82|86.82|84.82|86.61|84.61|0
1641919810000|2022-01-11 16:50:10|87.03|85.03|86.93|84.93|87.03|85.03|86.93|84.93|0
1641919820000|2022-01-11 16:50:20|87.03|85.03|87.45|85.45|87.45|85.45|87.03|85.03|0
1641919830000|2022-01-11 16:50:30|87.66|85.66|87.55|85.55|87.66|85.66|87.55|85.55|0
1641919840000|2022-01-11 16:50:40|87.76|85.76|87.97|85.97|87.97|85.97|87.76|85.76|0
1641919850000|2022-01-11 16:50:50|87.76|85.76|87.66|85.66|87.76|85.76|87.66|85.66|0
1641919860000|2022-01-11 16:51:00|87.76|85.76|87.87|85.87|87.87|85.87|87.76|85.76|0
1641919870000|2022-01-11 16:51:10|87.76|85.76|87.55|85.55|87.76|85.76|87.55|85.55|0
1641919880000|2022-01-11 16:51:20|87.45|85.45|87.66|85.66|87.66|85.66|87.45|85.45|0
1641919890000|2022-01-11 16:51:30|87.55|85.55|87.66|85.66|87.76|85.76|87.55|85.55|0
1641919900000|2022-01-11 16:51:40|87.55|85.55|87.34|85.34|87.55|85.55|87.13|85.13|0
1641919910000|2022-01-11 16:51:50|87.45|85.45|86.93|84.93|87.45|85.45|86.93|84.93|0
1641919920000|2022-01-11 16:52:00|87.18|85.18|87.45|85.45|87.45|85.45|87.13|85.13|0
1641919930000|2022-01-11 16:52:10|87.03|85.03|87.34|85.34|87.45|85.45|87.03|85.03|0
1641919940000|2022-01-11 16:52:20|87.45|85.45|87.45|85.45|87.45|85.45|87.34|85.34|0
1641919950000|2022-01-11 16:52:30|87.24|85.24|87.55|85.55|87.55|85.55|87.24|85.24|0
1641919960000|2022-01-11 16:52:40|87.45|85.45|87.76|85.76|87.76|85.76|87.45|85.45|0
1641919970000|2022-01-11 16:52:50|87.66|85.66|87.76|85.76|87.76|85.76|87.55|85.55|0
1641919980000|2022-01-11 16:53:00|87.87|85.87|88.08|86.08|88.18|86.18|87.87|85.87|0
1641919990000|2022-01-11 16:53:10|87.97|85.97|88.18|86.18|88.18|86.18|87.76|85.76|0
1641920000000|2022-01-11 16:53:20|88.08|86.08|88.29|86.29|88.29|86.29|88.08|86.08|0
1641920010000|2022-01-11 16:53:30|88.18|86.18|88.39|86.39|88.39|86.39|88.18|86.18|0
1641920020000|2022-01-11 16:53:40|88.29|86.29|88.71|86.71|88.71|86.71|88.29|86.29|0
1641920030000|2022-01-11 16:53:50|88.81|86.81|88.81|86.81|88.92|86.92|88.81|86.81|0
1641920040000|2022-01-11 16:54:00|88.6|86.6|88.6|86.6|88.6|86.6|88.5|86.5|0
1641920050000|2022-01-11 16:54:10|88.5|86.5|88.29|86.29|88.5|86.5|88.18|86.18|0
1641920060000|2022-01-11 16:54:20|88.18|86.18|88.18|86.18|88.18|86.18|87.97|85.97|0
1641920070000|2022-01-11 16:54:30|88.39|86.39|88.71|86.71|88.81|86.81|88.39|86.39|0
1641920080000|2022-01-11 16:54:40|88.29|86.29|88.29|86.29|88.29|86.29|88.18|86.18|0
1641920090000|2022-01-11 16:54:50|88.39|86.39|88.07|86.07|88.39|86.39|88.07|86.07|0
1641920100000|2022-01-11 16:55:00|88.18|86.18|88.07|86.07|88.28|86.28|88.07|86.07|0
1641920110000|2022-01-11 16:55:10|87.97|85.97|87.65|85.65|88.18|86.18|87.65|85.65|0
1641920120000|2022-01-11 16:55:20|87.45|85.45|87.86|85.86|87.86|85.86|87.45|85.45|0
1641920130000|2022-01-11 16:55:30|87.91|85.91|87.86|85.86|87.91|85.91|87.76|85.76|0
1641920140000|2022-01-11 16:55:40|87.97|85.97|88.07|86.07|88.07|86.07|87.86|85.86|0
1641920150000|2022-01-11 16:55:50|88.18|86.18|88.12|86.12|88.33|86.33|88.12|86.12|0
1641920160000|2022-01-11 16:56:00|88.18|86.18|88.07|86.07|88.18|86.18|88.07|86.07|0
1641920170000|2022-01-11 16:56:10|87.97|85.97|88.39|86.39|88.49|86.49|87.97|85.97|0
1641920180000|2022-01-11 16:56:20|88.18|86.18|88.39|86.39|88.39|86.39|88.07|86.07|0
1641920190000|2022-01-11 16:56:30|88.18|86.18|87.76|85.76|88.18|86.18|87.76|85.76|0
1641920200000|2022-01-11 16:56:40|87.86|85.86|87.76|85.76|88.07|86.07|87.76|85.76|0
1641920210000|2022-01-11 16:56:50|88.07|86.07|88.28|86.28|88.28|86.28|88.07|86.07|0
1641920220000|2022-01-11 16:57:00|88.18|86.18|87.97|85.97|88.18|86.18|87.86|85.86|0
1641920230000|2022-01-11 16:57:10|88.07|86.07|87.97|85.97|88.07|86.07|87.97|85.97|0
1641920240000|2022-01-11 16:57:20|88.07|86.07|87.97|85.97|88.07|86.07|87.97|85.97|0
1641920250000|2022-01-11 16:57:30|88.07|86.07|87.97|85.97|88.07|86.07|87.86|85.86|0
1641920260000|2022-01-11 16:57:40|88.07|86.07|88.07|86.07|88.12|86.12|88.07|86.07|0
1641920270000|2022-01-11 16:57:50|88.12|86.12|88.07|86.07|88.12|86.12|88.07|86.07|0
1641920280000|2022-01-11 16:58:00|88.28|86.28|88.7|86.7|88.7|86.7|88.28|86.28|0
1641920290000|2022-01-11 16:58:10|88.6|86.6|88.18|86.18|88.6|86.6|88.07|86.07|0
1641920300000|2022-01-11 16:58:20|88.07|86.07|87.65|85.65|88.07|86.07|87.65|85.65|0
1641920310000|2022-01-11 16:58:30|87.76|85.76|87.55|85.55|87.86|85.86|87.55|85.55|0
1641920320000|2022-01-11 16:58:40|87.65|85.65|88.18|86.18|88.18|86.18|87.65|85.65|0
1641920330000|2022-01-11 16:58:50|88.28|86.28|88.28|86.28|88.28|86.28|88.18|86.18|0
1641920340000|2022-01-11 16:59:00|88.18|86.18|88.12|86.12|88.28|86.28|88.12|86.12|0
1641920350000|2022-01-11 16:59:10|88.39|86.39|88.49|86.49|88.49|86.49|88.39|86.39|0
1641920360000|2022-01-11 16:59:20|88.39|86.39|88.39|86.39|88.39|86.39|88.28|86.28|0
1641920370000|2022-01-11 16:59:30|88.49|86.49|88.81|86.81|88.81|86.81|88.49|86.49|0
1641920380000|2022-01-11 16:59:40|88.91|86.91|88.91|86.91|88.91|86.91|88.7|86.7|0
1641920390000|2022-01-11 16:59:50|88.81|86.81|88.81|86.81|88.91|86.91|88.7|86.7|0
1641920400000|2022-01-11 17:00:00|89.02|87.02|88.6|86.6|89.02|87.02|88.6|86.6|0
1641920410000|2022-01-11 17:00:10|88.39|86.39|88.91|86.91|88.91|86.91|88.39|86.39|0
1641920420000|2022-01-11 17:00:20|89.02|87.02|88.28|86.28|89.02|87.02|88.28|86.28|0
1641920430000|2022-01-11 17:00:30|88.18|86.18|88.07|86.07|88.28|86.28|88.07|86.07|0
1641920440000|2022-01-11 17:00:40|88.28|86.28|89.02|87.02|89.02|87.02|88.28|86.28|0
1641920450000|2022-01-11 17:00:50|88.91|86.91|88.81|86.81|88.91|86.91|88.7|86.7|0
1641920460000|2022-01-11 17:01:00|88.91|86.91|89.02|87.02|89.13|87.13|88.91|86.91|0
1641920470000|2022-01-11 17:01:10|89.13|87.13|89.13|87.13|89.13|87.13|89.02|87.02|0
1641920480000|2022-01-11 17:01:20|89.23|87.23|89.23|87.23|89.34|87.34|89.13|87.13|0
1641920490000|2022-01-11 17:01:30|89.34|87.34|89.34|87.34|89.44|87.44|89.34|87.34|0
1641920500000|2022-01-11 17:01:40|89.44|87.44|89.34|87.34|89.44|87.44|89.34|87.34|0
1641920510000|2022-01-11 17:01:50|89.44|87.44|89.13|87.13|89.44|87.44|89.13|87.13|0
1641920520000|2022-01-11 17:02:00|89.44|87.44|89.55|87.55|89.55|87.55|89.44|87.44|0
1641920530000|2022-01-11 17:02:10|89.44|87.44|89.34|87.34|89.55|87.55|89.23|87.23|0
1641920540000|2022-01-11 17:02:20|89.44|87.44|89.44|87.44|89.55|87.55|89.44|87.44|0
1641920550000|2022-01-11 17:02:30|89.49|87.49|89.44|87.44|89.55|87.55|89.44|87.44|0
1641920560000|2022-01-11 17:02:40|89.23|87.23|89.55|87.55|89.55|87.55|89.23|87.23|0
1641920570000|2022-01-11 17:02:50|89.44|87.44|89.02|87.02|89.44|87.44|89.02|87.02|0
1641920580000|2022-01-11 17:03:00|89.12|87.12|88.6|86.6|89.12|87.12|88.6|86.6|0
1641920590000|2022-01-11 17:03:10|88.28|86.28|88.28|86.28|88.28|86.28|88.17|86.17|0
1641920600000|2022-01-11 17:03:20|88.23|86.23|88.17|86.17|88.23|86.23|88.17|86.17|0
1641920610000|2022-01-11 17:03:30|88.28|86.28|88.17|86.17|88.28|86.28|88.17|86.17|0
1641920620000|2022-01-11 17:03:40|87.96|85.96|88.07|86.07|88.28|86.28|87.96|85.96|0
1641920630000|2022-01-11 17:03:50|88.17|86.17|88.07|86.07|88.17|86.17|88.07|86.07|0
1641920640000|2022-01-11 17:04:00|88.38|86.38|88.38|86.38|88.6|86.6|88.38|86.38|0
1641920650000|2022-01-11 17:04:10|88.49|86.49|88.81|86.81|88.81|86.81|88.49|86.49|0
1641920660000|2022-01-11 17:04:20|88.91|86.91|88.42|86.42|90.65|88.65|88.42|86.42|0
1641920670000|2022-01-11 17:04:30|88.63|86.63|88.32|86.32|88.63|86.63|88.32|86.32|0
1641920680000|2022-01-11 17:04:40|88.42|86.42|89.98|87.98|89.98|87.98|88.42|86.42|0
1641920690000|2022-01-11 17:04:50|90.03|88.03|90.19|88.19|90.19|88.19|89.98|87.98|0
1641920700000|2022-01-11 17:05:00|90.41|88.41|90.52|88.52|90.84|88.84|90.41|88.41|0
1641920710000|2022-01-11 17:05:10|90.73|88.73|90.73|88.73|90.73|88.73|90.63|88.63|0
1641920720000|2022-01-11 17:05:20|90.84|88.84|90.73|88.73|90.84|88.84|90.73|88.73|0
1641920730000|2022-01-11 17:05:30|90.63|88.63|90.84|88.84|90.84|88.84|90.63|88.63|0
1641920740000|2022-01-11 17:05:40|90.63|88.63|90.84|88.84|90.84|88.84|90.63|88.63|0
1641920750000|2022-01-11 17:05:50|90.95|88.95|90.84|88.84|90.95|88.95|90.84|88.84|0
1641920760000|2022-01-11 17:06:00|90.73|88.73|90.63|88.63|90.73|88.73|90.63|88.63|0
1641920770000|2022-01-11 17:06:10|90.52|88.52|90.52|88.52|90.52|88.52|90.31|88.31|0
1641920780000|2022-01-11 17:06:20|90.63|88.63|90.52|88.52|90.63|88.63|90.52|88.52|0
1641920790000|2022-01-11 17:06:30|90.63|88.63|90.52|88.52|90.63|88.63|90.52|88.52|0
1641920810000|2022-01-11 17:06:50|90.41|88.41|90.31|88.31|90.41|88.41|90.31|88.31|0
1641920820000|2022-01-11 17:07:00|90.2|88.2|90.15|88.15|90.36|88.36|90.09|88.09|0
1641920830000|2022-01-11 17:07:10|90.2|88.2|90.31|88.31|90.31|88.31|90.09|88.09|0
1641920840000|2022-01-11 17:07:20|90.09|88.09|90.09|88.09|90.09|88.09|90.09|88.09|0
1641920850000|2022-01-11 17:07:30|90.2|88.2|90.2|88.2|90.2|88.2|89.99|87.99|0
1641920860000|2022-01-11 17:07:40|90.31|88.31|90.2|88.2|90.31|88.31|90.2|88.2|0
1641920870000|2022-01-11 17:07:50|90.41|88.41|90.2|88.2|90.41|88.41|90.2|88.2|0
1641920880000|2022-01-11 17:08:00|90.31|88.31|90.2|88.2|90.31|88.31|90.2|88.2|0
1641920890000|2022-01-11 17:08:10|90.09|88.09|90.09|88.09|90.09|88.09|90.09|88.09|0
1641920900000|2022-01-11 17:08:20|89.99|87.99|89.99|87.99|89.99|87.99|89.78|87.78|0
1641920910000|2022-01-11 17:08:30|90.09|88.09|90.09|88.09|90.09|88.09|90.09|88.09|0
1641920920000|2022-01-11 17:08:40|89.99|87.99|89.78|87.78|89.99|87.99|89.78|87.78|0
1641920930000|2022-01-11 17:08:50|89.88|87.88|89.78|87.78|89.88|87.88|89.67|87.67|0
1641920940000|2022-01-11 17:09:00|89.99|87.99|89.99|87.99|90.09|88.09|89.99|87.99|0
1641920950000|2022-01-11 17:09:10|90.09|88.09|90.09|88.09|90.09|88.09|89.99|87.99|0
1641920960000|2022-01-11 17:09:20|89.99|87.99|90.09|88.09|90.09|88.09|89.88|87.88|0
1641920970000|2022-01-11 17:09:30|90.31|88.31|90.41|88.41|90.41|88.41|90.31|88.31|0
1641920980000|2022-01-11 17:09:40|90.52|88.52|90.52|88.52|90.52|88.52|90.52|88.52|0
1641920990000|2022-01-11 17:09:50|90.41|88.41|90.84|88.84|90.84|88.84|90.41|88.41|0
1641921000000|2022-01-11 17:10:00|90.94|88.94|90.73|88.73|90.94|88.94|90.73|88.73|0
1641921010000|2022-01-11 17:10:10|90.84|88.84|90.84|88.84|90.84|88.84|90.62|88.62|0
1641921020000|2022-01-11 17:10:20|90.73|88.73|90.52|88.52|90.73|88.73|90.52|88.52|0
1641921030000|2022-01-11 17:10:30|90.62|88.62|90.52|88.52|90.62|88.62|90.52|88.52|0
1641921040000|2022-01-11 17:10:40|90.73|88.73|90.84|88.84|90.84|88.84|90.73|88.73|0
1641921050000|2022-01-11 17:10:50|90.73|88.73|90.73|88.73|90.73|88.73|90.73|88.73|0
1641921060000|2022-01-11 17:11:00|90.84|88.84|90.41|88.41|90.84|88.84|90.41|88.41|0
1641921070000|2022-01-11 17:11:10|90.3|88.3|90.2|88.2|90.3|88.3|90.09|88.09|0
1641921080000|2022-01-11 17:11:20|90.3|88.3|90.09|88.09|90.41|88.41|90.09|88.09|0
1641921090000|2022-01-11 17:11:30|89.77|87.77|89.77|87.77|89.77|87.77|89.77|87.77|0
1641921100000|2022-01-11 17:11:40|89.72|87.72|89.88|87.88|89.88|87.88|89.72|87.72|0
1641921110000|2022-01-11 17:11:50|89.99|87.99|90.2|88.2|90.2|88.2|89.99|87.99|0
1641921120000|2022-01-11 17:12:00|90.3|88.3|90.09|88.09|90.3|88.3|90.09|88.09|0
1641921130000|2022-01-11 17:12:10|90.2|88.2|90.3|88.3|90.3|88.3|90.2|88.2|0
1641921140000|2022-01-11 17:12:20|90.41|88.41|90.3|88.3|90.41|88.41|90.3|88.3|0
1641921150000|2022-01-11 17:12:30|90.2|88.2|90.2|88.2|90.3|88.3|90.2|88.2|0
1641921160000|2022-01-11 17:12:40|90.3|88.3|90.52|88.52|90.52|88.52|90.3|88.3|0
1641921180000|2022-01-11 17:13:00|90.41|88.41|90.41|88.41|90.41|88.41|90.3|88.3|0
1641921190000|2022-01-11 17:13:10|90.52|88.52|90.62|88.62|90.62|88.62|90.52|88.52|0
1641921200000|2022-01-11 17:13:20|90.73|88.73|90.52|88.52|90.73|88.73|90.52|88.52|0
1641921210000|2022-01-11 17:13:30|90.62|88.62|90.83|88.83|90.83|88.83|90.62|88.62|0
1641921220000|2022-01-11 17:13:40|90.94|88.94|90.83|88.83|90.94|88.94|90.83|88.83|0
1641921230000|2022-01-11 17:13:50|90.73|88.73|90.73|88.73|90.73|88.73|90.73|88.73|0
1641921240000|2022-01-11 17:14:00|90.83|88.83|90.83|88.83|90.94|88.94|90.83|88.83|0
1641921250000|2022-01-11 17:14:10|90.73|88.73|90.83|88.83|90.83|88.83|90.62|88.62|0
1641921260000|2022-01-11 17:14:20|90.89|88.89|90.67|88.67|90.94|88.94|90.67|88.67|0
1641921270000|2022-01-11 17:14:30|90.73|88.73|90.62|88.62|90.73|88.73|90.62|88.62|0
1641921280000|2022-01-11 17:14:40|90.73|88.73|90.94|88.94|90.94|88.94|90.73|88.73|0
1641921290000|2022-01-11 17:14:50|91.05|89.05|91.15|89.15|91.15|89.15|91.05|89.05|0
1641921300000|2022-01-11 17:15:00|91.05|89.05|91.26|89.26|91.26|89.26|91.05|89.05|0
1641921310000|2022-01-11 17:15:10|91.37|89.37|91.47|89.47|91.47|89.47|91.37|89.37|0
1641921320000|2022-01-11 17:15:20|91.37|89.37|91.37|89.37|91.37|89.37|91.37|89.37|0
1641921340000|2022-01-11 17:15:40|91.26|89.26|91.37|89.37|91.37|89.37|91.26|89.26|0
1641921350000|2022-01-11 17:15:50|91.26|89.26|91.58|89.58|91.58|89.58|91.26|89.26|0
1641921360000|2022-01-11 17:16:00|91.47|89.47|91.47|89.47|91.47|89.47|91.37|89.37|0
1641921370000|2022-01-11 17:16:10|91.58|89.58|91.47|89.47|91.58|89.58|91.47|89.47|0
1641921380000|2022-01-11 17:16:20|91.37|89.37|91.26|89.26|91.37|89.37|91.26|89.26|0
1641921390000|2022-01-11 17:16:30|91.37|89.37|91.05|89.05|91.37|89.37|91.05|89.05|0
1641921400000|2022-01-11 17:16:40|90.94|88.94|90.83|88.83|90.94|88.94|90.83|88.83|0
1641921410000|2022-01-11 17:16:50|90.94|88.94|90.19|88.19|90.94|88.94|90.19|88.19|0
1641921420000|2022-01-11 17:17:00|90.3|88.3|89.67|87.67|90.3|88.3|89.67|87.67|0
1641921430000|2022-01-11 17:17:10|89.56|87.56|89.88|87.88|89.88|87.88|89.56|87.56|0
1641921440000|2022-01-11 17:17:20|89.77|87.77|89.88|87.88|89.88|87.88|89.66|87.66|0
1641921450000|2022-01-11 17:17:30|90.3|88.3|90.09|88.09|90.3|88.3|90.09|88.09|0
1641921460000|2022-01-11 17:17:40|90.19|88.19|90.19|88.19|90.3|88.3|90.09|88.09|0
1641921470000|2022-01-11 17:17:50|90.41|88.41|90.51|88.51|90.62|88.62|90.41|88.41|0
1641921480000|2022-01-11 17:18:00|90.62|88.62|90.62|88.62|90.62|88.62|90.62|88.62|0
1641921490000|2022-01-11 17:18:10|90.51|88.51|90.3|88.3|90.51|88.51|90.3|88.3|0
1641921500000|2022-01-11 17:18:20|90.19|88.19|90.19|88.19|90.3|88.3|90.19|88.19|0
1641921510000|2022-01-11 17:18:30|90.24|88.24|90.19|88.19|90.24|88.24|90.19|88.19|0
1641921520000|2022-01-11 17:18:40|90.09|88.09|90.19|88.19|90.19|88.19|89.98|87.98|0
1641921530000|2022-01-11 17:18:50|90.41|88.41|90.3|88.3|90.41|88.41|90.3|88.3|0
1641921540000|2022-01-11 17:19:00|90.41|88.41|90.51|88.51|90.51|88.51|90.3|88.3|0
1641921560000|2022-01-11 17:19:20|90.41|88.41|90.3|88.3|90.41|88.41|90.3|88.3|0
1641921570000|2022-01-11 17:19:30|90.41|88.41|90.19|88.19|90.41|88.41|90.19|88.19|0
1641921580000|2022-01-11 17:19:40|90.3|88.3|90.51|88.51|90.51|88.51|90.3|88.3|0
1641921590000|2022-01-11 17:19:50|90.62|88.62|90.62|88.62|90.62|88.62|90.56|88.56|0
1641921600000|2022-01-11 17:20:00|90.72|88.72|90.62|88.62|90.72|88.72|90.62|88.62|0
1641921610000|2022-01-11 17:20:10|90.51|88.51|90.72|88.72|90.72|88.72|90.51|88.51|0
1641921620000|2022-01-11 17:20:20|90.83|88.83|90.94|88.94|90.94|88.94|90.72|88.72|0
1641921630000|2022-01-11 17:20:30|90.83|88.83|90.72|88.72|90.88|88.88|90.72|88.72|0
1641921650000|2022-01-11 17:20:50|90.62|88.62|90.4|88.4|90.62|88.62|90.4|88.4|0
1641921660000|2022-01-11 17:21:00|90.51|88.51|90.3|88.3|90.56|88.56|90.3|88.3|0
1641921670000|2022-01-11 17:21:10|90.19|88.19|90.09|88.09|90.19|88.19|90.09|88.09|0
1641921680000|2022-01-11 17:21:20|90.19|88.19|90.19|88.19|90.3|88.3|90.19|88.19|0
1641921690000|2022-01-11 17:21:30|90.3|88.3|90.4|88.4|90.4|88.4|90.3|88.3|0
1641921700000|2022-01-11 17:21:40|90.3|88.3|90.14|88.14|90.3|88.3|90.14|88.14|0
1641921710000|2022-01-11 17:21:50|90.19|88.19|89.77|87.77|90.19|88.19|89.77|87.77|0
1641921720000|2022-01-11 17:22:00|90.09|88.09|90.09|88.09|90.09|88.09|89.98|87.98|0
1641921730000|2022-01-11 17:22:10|90.19|88.19|90.3|88.3|90.3|88.3|90.19|88.19|0
1641921740000|2022-01-11 17:22:20|90.19|88.19|90.4|88.4|90.4|88.4|90.09|88.09|0
1641921750000|2022-01-11 17:22:30|90.51|88.51|90.4|88.4|90.51|88.51|90.3|88.3|0
1641921760000|2022-01-11 17:22:40|90.51|88.51|90.62|88.62|90.62|88.62|90.51|88.51|0
1641921770000|2022-01-11 17:22:50|90.72|88.72|90.62|88.62|90.72|88.72|90.62|88.62|0
1641921780000|2022-01-11 17:23:00|90.72|88.72|90.72|88.72|90.72|88.72|90.72|88.72|0
1641921790000|2022-01-11 17:23:10|90.62|88.62|90.72|88.72|90.72|88.72|90.62|88.62|0
1641921800000|2022-01-11 17:23:20|90.62|88.62|90.4|88.4|90.62|88.62|90.4|88.4|0
1641921810000|2022-01-11 17:23:30|90.3|88.3|90.3|88.3|90.3|88.3|90.19|88.19|0
1641921820000|2022-01-11 17:23:40|90.19|88.19|90.19|88.19|90.19|88.19|90.19|88.19|0
1641921830000|2022-01-11 17:23:50|90.08|88.08|89.87|87.87|90.08|88.08|89.87|87.87|0
1641921840000|2022-01-11 17:24:00|90.08|88.08|90.3|88.3|90.3|88.3|89.98|87.98|0
1641921850000|2022-01-11 17:24:10|90.4|88.4|90.3|88.3|90.4|88.4|90.3|88.3|0
1641921860000|2022-01-11 17:24:20|90.51|88.51|90.08|88.08|90.51|88.51|90.08|88.08|0
1641921870000|2022-01-11 17:24:30|89.98|87.98|89.98|87.98|89.98|87.98|89.98|87.98|0
1641921880000|2022-01-11 17:24:40|90.08|88.08|90.19|88.19|90.3|88.3|90.08|88.08|0
1641921890000|2022-01-11 17:24:50|90.08|88.08|90.19|88.19|90.19|88.19|90.08|88.08|0
1641921900000|2022-01-11 17:25:00|90.3|88.3|89.87|87.87|90.3|88.3|89.87|87.87|0
1641921910000|2022-01-11 17:25:10|89.66|87.66|89.45|87.45|89.66|87.66|89.45|87.45|0
1641921920000|2022-01-11 17:25:20|89.24|87.24|88.82|86.82|89.24|87.24|88.82|86.82|0
1641921930000|2022-01-11 17:25:30|88.5|86.5|88.61|86.61|88.71|86.71|88.5|86.5|0
1641921940000|2022-01-11 17:25:40|88.71|86.71|88.61|86.61|88.71|86.71|88.5|86.5|0
1641921950000|2022-01-11 17:25:50|88.71|86.71|88.61|86.61|88.71|86.71|88.5|86.5|0
1641921960000|2022-01-11 17:26:00|88.5|86.5|88.19|86.19|88.5|86.5|88.19|86.19|0
1641921970000|2022-01-11 17:26:10|88.29|86.29|88.19|86.19|88.4|86.4|88.19|86.19|0
1641921980000|2022-01-11 17:26:20|87.98|85.98|88.19|86.19|88.19|86.19|87.98|85.98|0
1641921990000|2022-01-11 17:26:30|88.08|86.08|87.98|85.98|88.08|86.08|87.98|85.98|0
1641922000000|2022-01-11 17:26:40|87.77|85.77|87.35|85.35|87.98|85.98|87.35|85.35|0
1641922010000|2022-01-11 17:26:50|87.46|85.46|87.56|85.56|87.56|85.56|87.46|85.46|0
1641922020000|2022-01-11 17:27:00|87.46|85.46|87.56|85.56|87.56|85.56|87.46|85.46|0
1641922030000|2022-01-11 17:27:10|87.35|85.35|87.35|85.35|87.46|85.46|87.35|85.35|0
1641922040000|2022-01-11 17:27:20|87.25|85.25|87.67|85.67|87.67|85.67|87.25|85.25|0
1641922050000|2022-01-11 17:27:30|87.35|85.35|87.46|85.46|87.46|85.46|87.15|85.15|0
1641922060000|2022-01-11 17:27:40|87.56|85.56|87.67|85.67|87.67|85.67|87.56|85.56|0
1641922070000|2022-01-11 17:27:50|87.77|85.77|88.08|86.08|88.08|86.08|87.77|85.77|0
1641922080000|2022-01-11 17:28:00|87.98|85.98|87.67|85.67|87.98|85.98|87.67|85.67|0
1641922090000|2022-01-11 17:28:10|87.77|85.77|87.35|85.35|87.77|85.77|87.35|85.35|0
1641922100000|2022-01-11 17:28:20|87.46|85.46|87.56|85.56|87.67|85.67|87.35|85.35|0
1641922110000|2022-01-11 17:28:30|87.46|85.46|87.25|85.25|87.46|85.46|87.25|85.25|0
1641922120000|2022-01-11 17:28:40|87.35|85.35|87.04|85.04|87.35|85.35|87.04|85.04|0
1641922130000|2022-01-11 17:28:50|87.15|85.15|86.73|84.73|87.15|85.15|86.73|84.73|0
1641922140000|2022-01-11 17:29:00|86.63|84.63|86.53|84.53|86.63|84.63|86.53|84.53|0
1641922150000|2022-01-11 17:29:10|86.42|84.42|86.53|84.53|86.63|84.63|86.42|84.42|0
1641922160000|2022-01-11 17:29:20|86.42|84.42|86.53|84.53|86.53|84.53|86.32|84.32|0
1641922170000|2022-01-11 17:29:30|86.63|84.63|86.94|84.94|86.94|84.94|86.63|84.63|0
1641922180000|2022-01-11 17:29:40|87.04|85.04|86.94|84.94|87.04|85.04|86.94|84.94|0
1641922190000|2022-01-11 17:29:50|86.73|84.73|86.94|84.94|86.94|84.94|86.73|84.73|0
1641922200000|2022-01-11 17:30:00|87.04|85.04|86.83|84.83|87.04|85.04|86.83|84.83|0
1641922210000|2022-01-11 17:30:10|86.63|84.63|86.63|84.63|86.63|84.63|86.63|84.63|0
1641922220000|2022-01-11 17:30:20|86.52|84.52|86.63|84.63|86.63|84.63|86.42|84.42|0
1641922230000|2022-01-11 17:30:30|86.73|84.73|87.35|85.35|87.35|85.35|86.73|84.73|0
1641922240000|2022-01-11 17:30:40|87.56|85.56|87.66|85.66|87.66|85.66|87.35|85.35|0
1641922250000|2022-01-11 17:30:50|87.77|85.77|87.56|85.56|87.77|85.77|87.56|85.56|0
1641922260000|2022-01-11 17:31:00|87.66|85.66|87.87|85.87|87.87|85.87|87.66|85.66|0
1641922270000|2022-01-11 17:31:10|87.98|85.98|88.08|86.08|88.19|86.19|87.98|85.98|0
1641922280000|2022-01-11 17:31:20|87.98|85.98|87.77|85.77|87.98|85.98|87.66|85.66|0
1641922290000|2022-01-11 17:31:30|87.87|85.87|87.87|85.87|87.87|85.87|87.77|85.77|0
1641922300000|2022-01-11 17:31:40|87.98|85.98|88.08|86.08|88.08|86.08|87.98|85.98|0
1641922310000|2022-01-11 17:31:50|88.19|86.19|88.08|86.08|88.19|86.19|88.08|86.08|0
1641922320000|2022-01-11 17:32:00|88.19|86.19|88.18|86.18|88.19|86.19|88.08|86.08|0
1641922330000|2022-01-11 17:32:10|88.08|86.08|88.08|86.08|88.08|86.08|88.08|86.08|0
1641922340000|2022-01-11 17:32:20|88.18|86.18|87.98|85.98|88.18|86.18|87.77|85.77|0
1641922350000|2022-01-11 17:32:30|88.13|86.13|88.13|86.13|88.13|86.13|88.13|86.13|0
1641922360000|2022-01-11 17:32:40|88.08|86.08|88.5|86.5|88.5|86.5|88.08|86.08|0
1641922370000|2022-01-11 17:32:50|88.39|86.39|88.6|86.6|88.71|86.71|88.39|86.39|0
1641922380000|2022-01-11 17:33:00|88.71|86.71|88.71|86.71|88.71|86.71|88.5|86.5|0
1641922390000|2022-01-11 17:33:10|88.81|86.81|88.6|86.6|88.81|86.81|88.6|86.6|0
1641922400000|2022-01-11 17:33:20|88.71|86.71|88.5|86.5|88.71|86.71|88.5|86.5|0
1641922410000|2022-01-11 17:33:30|88.39|86.39|88.39|86.39|88.39|86.39|88.39|86.39|0
1641922420000|2022-01-11 17:33:40|88.5|86.5|88.39|86.39|88.6|86.6|88.39|86.39|0
1641922430000|2022-01-11 17:33:50|88.29|86.29|88.08|86.08|88.29|86.29|88.08|86.08|0
1641922440000|2022-01-11 17:34:00|88.18|86.18|88.08|86.08|88.18|86.18|87.87|85.87|0
1641922450000|2022-01-11 17:34:10|87.97|85.97|88.29|86.29|88.29|86.29|87.97|85.97|0
1641922460000|2022-01-11 17:34:20|88.39|86.39|88.39|86.39|88.39|86.39|88.29|86.29|0
1641922470000|2022-01-11 17:34:30|88.5|86.5|88.08|86.08|88.5|86.5|88.08|86.08|0
1641922480000|2022-01-11 17:34:40|88.18|86.18|87.97|85.97|88.18|86.18|87.97|85.97|0
1641922490000|2022-01-11 17:34:50|87.87|85.87|87.77|85.77|87.87|85.87|87.77|85.77|0
1641922500000|2022-01-11 17:35:00|87.87|85.87|87.66|85.66|87.97|85.97|87.66|85.66|0
1641922510000|2022-01-11 17:35:10|87.56|85.56|87.77|85.77|87.77|85.77|87.56|85.56|0
1641922520000|2022-01-11 17:35:20|87.87|85.87|87.87|85.87|87.97|85.97|87.87|85.87|0
1641922530000|2022-01-11 17:35:30|87.97|85.97|87.66|85.66|87.97|85.97|87.66|85.66|0
1641922540000|2022-01-11 17:35:40|87.56|85.56|87.66|85.66|87.66|85.66|87.56|85.56|0
1641922550000|2022-01-11 17:35:50|87.56|85.56|87.66|85.66|87.66|85.66|87.56|85.56|0
1641922560000|2022-01-11 17:36:00|87.87|85.87|87.97|85.97|87.97|85.97|87.87|85.87|0
1641922570000|2022-01-11 17:36:10|88.08|86.08|87.87|85.87|88.08|86.08|87.87|85.87|0
1641922580000|2022-01-11 17:36:20|87.77|85.77|87.97|85.97|87.97|85.97|87.77|85.77|0
1641922590000|2022-01-11 17:36:30|88.08|86.08|88.08|86.08|88.18|86.18|88.08|86.08|0
1641922600000|2022-01-11 17:36:40|87.97|85.97|88.08|86.08|88.08|86.08|87.97|85.97|0
1641922610000|2022-01-11 17:36:50|88.18|86.18|88.39|86.39|88.39|86.39|88.18|86.18|0
1641922620000|2022-01-11 17:37:00|88.18|86.18|88.08|86.08|88.18|86.18|88.08|86.08|0
1641922630000|2022-01-11 17:37:10|87.87|85.87|88.08|86.08|88.08|86.08|87.87|85.87|0
1641922640000|2022-01-11 17:37:20|88.29|86.29|88.39|86.39|88.39|86.39|88.29|86.29|0
1641922650000|2022-01-11 17:37:30|88.5|86.5|88.81|86.81|88.81|86.81|88.5|86.5|0
1641922660000|2022-01-11 17:37:40|88.92|86.92|88.91|86.91|88.92|86.92|88.91|86.91|0
1641922670000|2022-01-11 17:37:50|89.02|87.02|89.02|87.02|89.02|87.02|88.91|86.91|0
1641922680000|2022-01-11 17:38:00|88.91|86.91|89.13|87.13|89.13|87.13|88.91|86.91|0
1641922690000|2022-01-11 17:38:10|89.23|87.23|89.23|87.23|89.34|87.34|89.23|87.23|0
1641922700000|2022-01-11 17:38:20|89.34|87.34|89.34|87.34|89.34|87.34|89.34|87.34|0
1641922710000|2022-01-11 17:38:30|89.44|87.44|89.55|87.55|89.55|87.55|89.44|87.44|0
1641922720000|2022-01-11 17:38:40|89.34|87.34|89.44|87.44|89.44|87.44|89.34|87.34|0
1641922730000|2022-01-11 17:38:50|89.23|87.23|89.34|87.34|89.34|87.34|89.12|87.12|0
1641922740000|2022-01-11 17:39:00|89.12|87.12|88.81|86.81|89.12|87.12|88.81|86.81|0
1641922750000|2022-01-11 17:39:10|88.6|86.6|88.7|86.7|88.7|86.7|88.6|86.6|0
1641922760000|2022-01-11 17:39:20|88.6|86.6|88.29|86.29|88.6|86.6|88.29|86.29|0
1641922770000|2022-01-11 17:39:30|88.28|86.28|88.18|86.18|88.28|86.28|88.18|86.18|0
1641922780000|2022-01-11 17:39:40|88.28|86.28|88.34|86.34|88.34|86.34|88.28|86.28|0
1641922790000|2022-01-11 17:39:50|88.39|86.39|88.49|86.49|88.49|86.49|88.28|86.28|0
1641922800000|2022-01-11 17:40:00|88.6|86.6|88.28|86.28|88.6|86.6|88.28|86.28|0
1641922810000|2022-01-11 17:40:10|88.39|86.39|88.28|86.28|88.39|86.39|88.28|86.28|0
1641922820000|2022-01-11 17:40:20|88.39|86.39|88.28|86.28|88.39|86.39|88.28|86.28|0
1641922830000|2022-01-11 17:40:30|88.39|86.39|88.18|86.18|88.39|86.39|88.18|86.18|0
1641922840000|2022-01-11 17:40:40|88.39|86.39|88.39|86.39|88.49|86.49|88.39|86.39|0
1641922850000|2022-01-11 17:40:50|88.49|86.49|88.6|86.6|88.6|86.6|88.49|86.49|0
1641922860000|2022-01-11 17:41:00|88.7|86.7|89.02|87.02|89.02|87.02|88.6|86.6|0
1641922870000|2022-01-11 17:41:10|88.91|86.91|88.81|86.81|88.91|86.91|88.81|86.81|0
1641922880000|2022-01-11 17:41:20|88.7|86.7|88.81|86.81|88.91|86.91|88.7|86.7|0
1641922890000|2022-01-11 17:41:30|88.7|86.7|89.12|87.12|89.12|87.12|88.7|86.7|0
1641922900000|2022-01-11 17:41:40|89.23|87.23|89.33|87.33|89.44|87.44|89.23|87.23|0
1641922910000|2022-01-11 17:41:50|89.12|87.12|89.33|87.33|89.33|87.33|89.12|87.12|0
1641922920000|2022-01-11 17:42:00|89.23|87.23|89.12|87.12|89.23|87.23|89.12|87.12|0
1641922930000|2022-01-11 17:42:10|89.23|87.23|89.17|87.17|89.23|87.23|89.12|87.12|0
1641922940000|2022-01-11 17:42:20|89.23|87.23|89.23|87.23|89.23|87.23|89.12|87.12|0
1641922950000|2022-01-11 17:42:30|89.33|87.33|89.23|87.23|89.44|87.44|89.23|87.23|0
1641922960000|2022-01-11 17:42:40|89.44|87.44|89.65|87.65|89.65|87.65|89.44|87.44|0
1641922970000|2022-01-11 17:42:50|89.33|87.33|89.54|87.54|89.54|87.54|89.33|87.33|0
1641922980000|2022-01-11 17:43:00|89.44|87.44|89.54|87.54|89.65|87.65|89.44|87.44|0
1641922990000|2022-01-11 17:43:10|89.65|87.65|89.65|87.65|89.65|87.65|89.65|87.65|0
1641923000000|2022-01-11 17:43:20|89.75|87.75|89.75|87.75|89.75|87.75|89.75|87.75|0
1641923010000|2022-01-11 17:43:30|89.7|87.7|89.54|87.54|89.7|87.7|89.54|87.54|0
1641923020000|2022-01-11 17:43:40|89.65|87.65|89.28|87.28|89.65|87.65|89.28|87.28|0
1641923030000|2022-01-11 17:43:50|89.44|87.44|89.44|87.44|89.44|87.44|89.33|87.33|0
1641923040000|2022-01-11 17:44:00|89.33|87.33|89.44|87.44|89.44|87.44|89.33|87.33|0
1641923050000|2022-01-11 17:44:10|89.33|87.33|89.33|87.33|89.33|87.33|89.33|87.33|0
1641923060000|2022-01-11 17:44:20|89.23|87.23|89.44|87.44|89.44|87.44|89.23|87.23|0
1641923070000|2022-01-11 17:44:30|89.54|87.54|89.54|87.54|89.54|87.54|89.44|87.44|0
1641923080000|2022-01-11 17:44:40|89.65|87.65|89.54|87.54|89.65|87.65|89.44|87.44|0
1641923090000|2022-01-11 17:44:50|89.65|87.65|89.65|87.65|89.65|87.65|89.65|87.65|0
1641923100000|2022-01-11 17:45:00|89.54|87.54|89.44|87.44|89.65|87.65|89.44|87.44|0
1641923110000|2022-01-11 17:45:10|89.54|87.54|89.75|87.75|89.86|87.86|89.54|87.54|0
1641923120000|2022-01-11 17:45:20|89.65|87.65|89.65|87.65|89.65|87.65|89.65|87.65|0
1641923130000|2022-01-11 17:45:30|89.75|87.75|89.75|87.75|89.75|87.75|89.75|87.75|0
1641923140000|2022-01-11 17:45:40|89.65|87.65|89.7|87.7|89.75|87.75|89.65|87.65|0
1641923150000|2022-01-11 17:45:50|89.65|87.65|89.75|87.75|89.75|87.75|89.65|87.65|0
1641923160000|2022-01-11 17:46:00|89.65|87.65|89.65|87.65|89.65|87.65|89.54|87.54|0
1641923170000|2022-01-11 17:46:10|89.54|87.54|89.54|87.54|89.65|87.65|89.54|87.54|0
1641923180000|2022-01-11 17:46:20|89.44|87.44|89.44|87.44|89.49|87.49|89.44|87.44|0
1641923190000|2022-01-11 17:46:30|89.65|87.65|89.7|87.7|89.7|87.7|89.65|87.65|0
1641923200000|2022-01-11 17:46:40|89.54|87.54|89.7|87.7|89.75|87.75|89.54|87.54|0
1641923210000|2022-01-11 17:46:50|89.75|87.75|89.75|87.75|89.75|87.75|89.54|87.54|0
1641923220000|2022-01-11 17:47:00|89.7|87.7|89.65|87.65|89.7|87.7|89.65|87.65|0
1641923230000|2022-01-11 17:47:10|89.75|87.75|89.86|87.86|89.86|87.86|89.75|87.75|0
1641923240000|2022-01-11 17:47:20|89.8|87.8|89.86|87.86|89.86|87.86|89.75|87.75|0
1641923250000|2022-01-11 17:47:30|89.75|87.75|89.75|87.75|89.75|87.75|89.65|87.65|0
1641923260000|2022-01-11 17:47:40|89.65|87.65|89.33|87.33|89.65|87.65|89.33|87.33|0
1641923270000|2022-01-11 17:47:50|89.44|87.44|89.54|87.54|89.54|87.54|89.33|87.33|0
1641923280000|2022-01-11 17:48:00|89.44|87.44|89.33|87.33|89.44|87.44|89.33|87.33|0
1641923290000|2022-01-11 17:48:10|89.22|87.22|89.54|87.54|89.54|87.54|89.22|87.22|0
1641923300000|2022-01-11 17:48:20|89.33|87.33|89.54|87.54|89.54|87.54|89.33|87.33|0
1641923310000|2022-01-11 17:48:30|89.43|87.43|89.43|87.43|89.43|87.43|89.43|87.43|0
1641923320000|2022-01-11 17:48:40|89.54|87.54|89.65|87.65|89.65|87.65|89.54|87.54|0
1641923330000|2022-01-11 17:48:50|89.54|87.54|89.43|87.43|89.54|87.54|89.43|87.43|0
1641923340000|2022-01-11 17:49:00|89.33|87.33|89.33|87.33|89.33|87.33|89.22|87.22|0
1641923350000|2022-01-11 17:49:10|89.22|87.22|89.22|87.22|89.22|87.22|89.22|87.22|0
1641923360000|2022-01-11 17:49:20|89.17|87.17|89.22|87.22|89.22|87.22|89.17|87.17|0
1641923370000|2022-01-11 17:49:30|89.01|87.01|88.91|86.91|89.01|87.01|88.91|86.91|0
1641923380000|2022-01-11 17:49:40|89.01|87.01|89.22|87.22|89.22|87.22|88.91|86.91|0
1641923390000|2022-01-11 17:49:50|89.27|87.27|89.12|87.12|89.33|87.33|89.12|87.12|0
1641923400000|2022-01-11 17:50:00|89.33|87.33|89.22|87.22|89.33|87.33|89.22|87.22|0
1641923410000|2022-01-11 17:50:10|89.33|87.33|89.22|87.22|89.33|87.33|89.12|87.12|0
1641923420000|2022-01-11 17:50:20|89.33|87.33|89.22|87.22|89.33|87.33|89.22|87.22|0
1641923430000|2022-01-11 17:50:30|89.12|87.12|89.27|87.27|89.27|87.27|89.01|87.01|0
1641923440000|2022-01-11 17:50:40|89.43|87.43|89.64|87.64|89.64|87.64|89.43|87.43|0
1641923450000|2022-01-11 17:50:50|89.54|87.54|89.86|87.86|89.86|87.86|89.54|87.54|0
1641923460000|2022-01-11 17:51:00|89.8|87.8|89.75|87.75|89.8|87.8|89.64|87.64|0
1641923470000|2022-01-11 17:51:10|89.64|87.64|89.86|87.86|89.86|87.86|89.64|87.64|0
1641923480000|2022-01-11 17:51:20|89.96|87.96|89.86|87.86|89.96|87.96|89.86|87.86|0
1641923490000|2022-01-11 17:51:30|89.96|87.96|89.86|87.86|89.96|87.96|89.86|87.86|0
1641923500000|2022-01-11 17:51:40|89.75|87.75|89.75|87.75|89.86|87.86|89.75|87.75|0
1641923520000|2022-01-11 17:52:00|89.86|87.86|89.64|87.64|89.86|87.86|89.64|87.64|0
1641923530000|2022-01-11 17:52:10|89.75|87.75|89.75|87.75|89.75|87.75|89.64|87.64|0
1641923540000|2022-01-11 17:52:20|89.85|87.85|90.28|88.28|90.28|88.28|89.85|87.85|0
1641923550000|2022-01-11 17:52:30|90.17|88.17|90.28|88.28|90.38|88.38|90.17|88.17|0
1641923560000|2022-01-11 17:52:40|90.38|88.38|90.6|88.6|90.6|88.6|90.38|88.38|0
1641923570000|2022-01-11 17:52:50|90.7|88.7|90.7|88.7|90.7|88.7|90.6|88.6|0
1641923590000|2022-01-11 17:53:10|90.6|88.6|90.6|88.6|90.6|88.6|90.6|88.6|0
1641923610000|2022-01-11 17:53:30|90.49|88.49|90.49|88.49|90.6|88.6|90.49|88.49|0
1641923620000|2022-01-11 17:53:40|90.6|88.6|90.7|88.7|90.7|88.7|90.6|88.6|0
1641923640000|2022-01-11 17:54:00|90.81|88.81|90.81|88.81|90.81|88.81|90.81|88.81|0
1641923650000|2022-01-11 17:54:10|90.92|88.92|90.92|88.92|90.92|88.92|90.92|88.92|0
1641923660000|2022-01-11 17:54:20|90.81|88.81|90.92|88.92|90.92|88.92|90.81|88.81|0
1641923670000|2022-01-11 17:54:30|91.02|89.02|90.92|88.92|91.02|89.02|90.81|88.81|0
1641923680000|2022-01-11 17:54:40|90.81|88.81|91.02|89.02|91.02|89.02|90.81|88.81|0
1641923710000|2022-01-11 17:55:10|90.92|88.92|90.86|88.86|90.92|88.92|90.86|88.86|0
1641923720000|2022-01-11 17:55:20|90.92|88.92|90.6|88.6|90.92|88.92|90.6|88.6|0
1641923730000|2022-01-11 17:55:30|90.49|88.49|90.38|88.38|90.49|88.49|90.38|88.38|0
1641923740000|2022-01-11 17:55:40|90.49|88.49|90.38|88.38|90.6|88.6|90.38|88.38|0
1641923750000|2022-01-11 17:55:50|90.49|88.49|90.38|88.38|90.49|88.49|90.38|88.38|0
1641923760000|2022-01-11 17:56:00|90.49|88.49|90.49|88.49|90.6|88.6|90.49|88.49|0
1641923770000|2022-01-11 17:56:10|90.6|88.6|90.7|88.7|90.7|88.7|90.6|88.6|0
1641923780000|2022-01-11 17:56:20|90.81|88.81|90.81|88.81|90.81|88.81|90.81|88.81|0
1641923790000|2022-01-11 17:56:30|90.91|88.91|90.81|88.81|90.91|88.91|90.81|88.81|0
1641923800000|2022-01-11 17:56:40|90.7|88.7|90.81|88.81|90.81|88.81|90.7|88.7|0
1641923810000|2022-01-11 17:56:50|90.7|88.7|90.7|88.7|90.7|88.7|90.7|88.7|0
1641923820000|2022-01-11 17:57:00|90.81|88.81|90.7|88.7|90.81|88.81|90.7|88.7|0
1641923830000|2022-01-11 17:57:10|90.75|88.75|90.81|88.81|90.81|88.81|90.75|88.75|0
1641923850000|2022-01-11 17:57:30|90.75|88.75|90.91|88.91|90.91|88.91|90.7|88.7|0
1641923860000|2022-01-11 17:57:40|91.02|89.02|91.02|89.02|91.02|89.02|91.02|89.02|0
1641923870000|2022-01-11 17:57:50|90.91|88.91|90.81|88.81|90.91|88.91|90.81|88.81|0
1641923880000|2022-01-11 17:58:00|90.7|88.7|90.7|88.7|90.81|88.81|90.7|88.7|0
1641923890000|2022-01-11 17:58:10|90.38|88.38|90.38|88.38|90.38|88.38|90.38|88.38|0
1641923900000|2022-01-11 17:58:20|90.28|88.28|90.17|88.17|90.38|88.38|90.17|88.17|0
1641923910000|2022-01-11 17:58:30|90.06|88.06|90.28|88.28|90.28|88.28|89.96|87.96|0
1641923920000|2022-01-11 17:58:40|90.27|88.27|90.38|88.38|90.38|88.38|90.27|88.27|0
1641923930000|2022-01-11 17:58:50|90.49|88.49|90.49|88.49|90.49|88.49|90.49|88.49|0
1641923940000|2022-01-11 17:59:00|90.59|88.59|90.91|88.91|91.02|89.02|90.59|88.59|0
1641923950000|2022-01-11 17:59:10|91.02|89.02|91.02|89.02|91.02|89.02|91.02|89.02|0
1641923960000|2022-01-11 17:59:20|91.13|89.13|91.13|89.13|91.13|89.13|91.13|89.13|0
1641923970000|2022-01-11 17:59:30|91.02|89.02|90.91|88.91|91.02|89.02|90.91|88.91|0
1641923980000|2022-01-11 17:59:40|91.02|89.02|91.13|89.13|91.23|89.23|91.02|89.02|0
1641923990000|2022-01-11 17:59:50|91.02|89.02|90.91|88.91|91.02|89.02|90.81|88.81|0
1641924000000|2022-01-11 18:00:00|90.81|88.81|90.59|88.59|90.81|88.81|90.59|88.59|0
1641924010000|2022-01-11 18:00:10|90.7|88.7|90.17|88.17|90.7|88.7|90.17|88.17|0
1641924020000|2022-01-11 18:00:20|89.96|87.96|89.96|87.96|89.96|87.96|89.85|87.85|0
1641924030000|2022-01-11 18:00:30|89.74|87.74|89.74|87.74|89.85|87.85|89.74|87.74|0
1641924040000|2022-01-11 18:00:40|89.96|87.96|90.06|88.06|90.06|88.06|89.96|87.96|0
1641924050000|2022-01-11 18:00:50|89.96|87.96|89.96|87.96|89.96|87.96|89.79|87.79|0
1641924060000|2022-01-11 18:01:00|89.85|87.85|90.06|88.06|90.06|88.06|89.85|87.85|0
1641924070000|2022-01-11 18:01:10|89.96|87.96|89.64|87.64|89.96|87.96|89.64|87.64|0
1641924080000|2022-01-11 18:01:20|89.53|87.53|89.32|87.32|89.53|87.53|89.22|87.22|0
1641924090000|2022-01-11 18:01:30|89.22|87.22|88.69|86.69|89.22|87.22|88.69|86.69|0
1641924100000|2022-01-11 18:01:40|88.38|86.38|88.48|86.48|88.8|86.8|88.38|86.38|0
1641924120000|2022-01-11 18:02:00|88.59|86.59|89.01|87.01|89.11|87.11|88.59|86.59|0
1641924130000|2022-01-11 18:02:10|89.11|87.11|89.43|87.43|89.53|87.53|89.11|87.11|0
1641924140000|2022-01-11 18:02:20|89.53|87.53|89.37|87.37|89.53|87.53|89.37|87.37|0
1641924150000|2022-01-11 18:02:30|89.53|87.53|89.74|87.74|89.74|87.74|89.53|87.53|0
1641924160000|2022-01-11 18:02:40|89.95|87.95|89.85|87.85|89.95|87.95|89.85|87.85|0
1641924170000|2022-01-11 18:02:50|89.64|87.64|89.64|87.64|89.64|87.64|89.64|87.64|0
1641924180000|2022-01-11 18:03:00|89.85|87.85|89.85|87.85|89.85|87.85|89.85|87.85|0
1641924190000|2022-01-11 18:03:10|89.74|87.74|89.95|87.95|89.95|87.95|89.74|87.74|0
1641924200000|2022-01-11 18:03:20|89.85|87.85|89.74|87.74|89.85|87.85|89.74|87.74|0
1641924210000|2022-01-11 18:03:30|89.53|87.53|89.32|87.32|89.53|87.53|89.32|87.32|0
1641924220000|2022-01-11 18:03:40|89.53|87.53|89.53|87.53|89.74|87.74|89.53|87.53|0
1641924230000|2022-01-11 18:03:50|89.64|87.64|89.74|87.74|89.74|87.74|89.64|87.64|0
1641924240000|2022-01-11 18:04:00|89.64|87.64|89.74|87.74|89.74|87.74|89.64|87.64|0
1641924250000|2022-01-11 18:04:10|89.64|87.64|89.95|87.95|89.95|87.95|89.64|87.64|0
1641924270000|2022-01-11 18:04:30|89.85|87.85|89.74|87.74|89.85|87.85|89.74|87.74|0
1641924280000|2022-01-11 18:04:40|89.85|87.85|90.06|88.06|90.06|88.06|89.85|87.85|0
1641924290000|2022-01-11 18:04:50|89.95|87.95|89.74|87.74|89.95|87.95|89.64|87.64|0
1641924300000|2022-01-11 18:05:00|89.85|87.85|89.74|87.74|89.85|87.85|89.74|87.74|0
1641924310000|2022-01-11 18:05:10|89.64|87.64|89|87|89.64|87.64|89|87|0
1641924320000|2022-01-11 18:05:20|89.16|87.16|89.21|87.21|89.21|87.21|89.11|87.11|0
1641924330000|2022-01-11 18:05:30|89|87|89.11|87.11|89.11|87.11|89|87|0
1641924340000|2022-01-11 18:05:40|89|87|88.58|86.58|89|87|88.58|86.58|0
1641924350000|2022-01-11 18:05:50|88.27|86.27|87.64|85.64|88.27|86.27|87.64|85.64|0
1641924360000|2022-01-11 18:06:00|87.96|85.96|87.75|85.75|87.96|85.96|87.75|85.75|0
1641924370000|2022-01-11 18:06:10|87.96|85.96|88.06|86.06|88.06|86.06|87.75|85.75|0
1641924380000|2022-01-11 18:06:20|88.21|86.21|88.69|86.69|88.69|86.69|88.21|86.21|0
1641924390000|2022-01-11 18:06:30|88.58|86.58|88.69|86.69|88.69|86.69|88.58|86.58|0
1641924400000|2022-01-11 18:06:40|88.79|86.79|88.79|86.79|88.79|86.79|88.69|86.69|0
1641924410000|2022-01-11 18:06:50|88.69|86.69|88.58|86.58|88.79|86.79|88.58|86.58|0
1641924420000|2022-01-11 18:07:00|88.69|86.69|88.58|86.58|88.69|86.69|88.58|86.58|0
1641924430000|2022-01-11 18:07:10|88.69|86.69|88.79|86.79|88.9|86.9|88.69|86.69|0
1641924440000|2022-01-11 18:07:20|88.69|86.69|88.06|86.06|88.69|86.69|88.06|86.06|0
1641924450000|2022-01-11 18:07:30|88.27|86.27|87.95|85.95|88.27|86.27|87.95|85.95|0
1641924460000|2022-01-11 18:07:40|87.85|85.85|88.16|86.16|88.16|86.16|87.85|85.85|0
1641924470000|2022-01-11 18:07:50|88.21|86.21|88.48|86.48|88.48|86.48|88.21|86.21|0
1641924480000|2022-01-11 18:08:00|88.37|86.37|88.58|86.58|88.58|86.58|88.37|86.37|0
1641924490000|2022-01-11 18:08:10|88.69|86.69|88.9|86.9|88.9|86.9|88.69|86.69|0
1641924500000|2022-01-11 18:08:20|88.79|86.79|89.11|87.11|89.11|87.11|88.79|86.79|0
1641924510000|2022-01-11 18:08:30|89.21|87.21|88.79|86.79|89.21|87.21|88.79|86.79|0
1641924520000|2022-01-11 18:08:40|89|87|89.11|87.11|89.11|87.11|89|87|0
1641924530000|2022-01-11 18:08:50|89.21|87.21|88.9|86.9|89.32|87.32|88.9|86.9|0
1641924540000|2022-01-11 18:09:00|89|87|88.48|86.48|89|87|88.48|86.48|0
1641924550000|2022-01-11 18:09:10|88.58|86.58|88.58|86.58|88.58|86.58|88.48|86.48|0
1641924560000|2022-01-11 18:09:20|88.48|86.48|88.48|86.48|88.58|86.58|88.48|86.48|0
1641924570000|2022-01-11 18:09:30|88.37|86.37|88.58|86.58|88.58|86.58|88.37|86.37|0
1641924580000|2022-01-11 18:09:40|88.48|86.48|88.58|86.58|88.58|86.58|88.48|86.48|0
1641924590000|2022-01-11 18:09:50|88.48|86.48|88.37|86.37|88.48|86.48|88.27|86.27|0
1641924600000|2022-01-11 18:10:00|88.48|86.48|88.58|86.58|88.69|86.69|88.48|86.48|0
1641924610000|2022-01-11 18:10:10|88.69|86.69|88.9|86.9|88.9|86.9|88.69|86.69|0
1641924620000|2022-01-11 18:10:20|88.69|86.69|88.48|86.48|88.69|86.69|88.48|86.48|0
1641924630000|2022-01-11 18:10:30|88.58|86.58|88.58|86.58|88.58|86.58|88.58|86.58|0
1641924640000|2022-01-11 18:10:40|88.68|86.68|88.48|86.48|88.68|86.68|88.48|86.48|0
1641924650000|2022-01-11 18:10:50|88.58|86.58|88.58|86.58|88.58|86.58|88.58|86.58|0
1641924660000|2022-01-11 18:11:00|88.79|86.79|88.79|86.79|88.79|86.79|88.68|86.68|0
1641924670000|2022-01-11 18:11:10|89|87|89.1|87.1|89.1|87.1|89|87|0
1641924680000|2022-01-11 18:11:20|89.21|87.21|89.21|87.21|89.21|87.21|89.21|87.21|0
1641924690000|2022-01-11 18:11:30|89.32|87.32|89.42|87.42|89.42|87.42|89.32|87.32|0
1641924700000|2022-01-11 18:11:40|89.32|87.32|89.42|87.42|89.42|87.42|89.32|87.32|0
1641924710000|2022-01-11 18:11:50|89.21|87.21|89.31|87.31|89.31|87.31|89.21|87.21|0
1641924720000|2022-01-11 18:12:00|89.21|87.21|89.42|87.42|89.42|87.42|89.21|87.21|0
1641924730000|2022-01-11 18:12:10|89.26|87.26|89.31|87.31|89.42|87.42|89.26|87.26|0
1641924740000|2022-01-11 18:12:20|89.21|87.21|89.31|87.31|89.31|87.31|89.21|87.21|0
1641924750000|2022-01-11 18:12:30|89.42|87.42|89.31|87.31|89.42|87.42|89.31|87.31|0
1641924760000|2022-01-11 18:12:40|89.42|87.42|89.42|87.42|89.42|87.42|89.42|87.42|0
1641924770000|2022-01-11 18:12:50|89.31|87.31|89.53|87.53|89.53|87.53|89.31|87.31|0
1641924780000|2022-01-11 18:13:00|89.42|87.42|89.31|87.31|89.42|87.42|89.31|87.31|0
1641924790000|2022-01-11 18:13:10|89.42|87.42|89.53|87.53|89.53|87.53|89.42|87.42|0
1641924800000|2022-01-11 18:13:20|89.63|87.63|89.74|87.74|89.74|87.74|89.63|87.63|0
1641924810000|2022-01-11 18:13:30|89.84|87.84|89.95|87.95|89.95|87.95|89.84|87.84|0
1641924820000|2022-01-11 18:13:40|89.84|87.84|89.95|87.95|89.95|87.95|89.84|87.84|0
1641924830000|2022-01-11 18:13:50|90.05|88.05|90.16|88.16|90.16|88.16|90.05|88.05|0
1641924840000|2022-01-11 18:14:00|90.05|88.05|90.27|88.27|90.27|88.27|90.05|88.05|0
1641924850000|2022-01-11 18:14:10|90.16|88.16|90.27|88.27|90.27|88.27|90.16|88.16|0
1641924860000|2022-01-11 18:14:20|90.37|88.37|90.48|88.48|90.48|88.48|90.37|88.37|0
1641924870000|2022-01-11 18:14:30|90.37|88.37|90.37|88.37|90.37|88.37|90.37|88.37|0
1641924880000|2022-01-11 18:14:40|90.27|88.27|90.27|88.27|90.27|88.27|90.27|88.27|0
1641924890000|2022-01-11 18:14:50|90.26|88.26|90.16|88.16|90.26|88.26|90.16|88.16|0
1641924900000|2022-01-11 18:15:00|90.05|88.05|89.95|87.95|90.05|88.05|89.95|87.95|0
1641924910000|2022-01-11 18:15:10|90.05|88.05|90.16|88.16|90.16|88.16|89.95|87.95|0
1641924920000|2022-01-11 18:15:20|90.05|88.05|90.16|88.16|90.16|88.16|90.05|88.05|0
1641924930000|2022-01-11 18:15:30|90.21|88.21|90.21|88.21|90.21|88.21|90.21|88.21|0
1641924940000|2022-01-11 18:15:40|90.05|88.05|90.58|88.58|90.58|88.58|90.05|88.05|0
1641924950000|2022-01-11 18:15:50|90.53|88.53|90.58|88.58|90.58|88.58|90.48|88.48|0
1641924960000|2022-01-11 18:16:00|90.8|88.8|90.8|88.8|90.8|88.8|90.8|88.8|0
1641924970000|2022-01-11 18:16:10|90.58|88.58|90.58|88.58|90.58|88.58|90.48|88.48|0
1641924980000|2022-01-11 18:16:20|90.48|88.48|90.48|88.48|90.58|88.58|90.48|88.48|0
1641924990000|2022-01-11 18:16:30|90.69|88.69|90.58|88.58|90.69|88.69|90.58|88.58|0
1641925000000|2022-01-11 18:16:40|90.69|88.69|90.69|88.69|90.69|88.69|90.58|88.58|0
1641925010000|2022-01-11 18:16:50|90.8|88.8|90.69|88.69|90.8|88.8|90.69|88.69|0
1641925020000|2022-01-11 18:17:00|90.8|88.8|90.8|88.8|90.8|88.8|90.8|88.8|0
1641925030000|2022-01-11 18:17:10|90.69|88.69|90.9|88.9|90.9|88.9|90.69|88.69|0
1641925040000|2022-01-11 18:17:20|91.01|89.01|90.9|88.9|91.01|89.01|90.9|88.9|0
1641925050000|2022-01-11 18:17:30|91.01|89.01|91.01|89.01|91.01|89.01|90.9|88.9|0
1641925060000|2022-01-11 18:17:40|91.11|89.11|91.11|89.11|91.11|89.11|91.11|89.11|0
1641925080000|2022-01-11 18:18:00|91.01|89.01|90.9|88.9|91.01|89.01|90.9|88.9|0
1641925090000|2022-01-11 18:18:10|91.11|89.11|91.22|89.22|91.22|89.22|91.11|89.11|0
1641925100000|2022-01-11 18:18:20|91.33|89.33|91.44|89.44|91.44|89.44|91.33|89.33|0
1641925110000|2022-01-11 18:18:30|91.54|89.54|91.44|89.44|91.54|89.54|91.44|89.44|0
1641925120000|2022-01-11 18:18:40|91.54|89.54|91.65|89.65|91.65|89.65|91.54|89.54|0
1641925130000|2022-01-11 18:18:50|91.76|89.76|91.65|89.65|91.76|89.76|91.65|89.65|0
1641925140000|2022-01-11 18:19:00|91.76|89.76|91.33|89.33|91.76|89.76|91.33|89.33|0
1641925150000|2022-01-11 18:19:10|91.43|89.43|91.11|89.11|91.43|89.43|91.11|89.11|0
1641925160000|2022-01-11 18:19:20|91.33|89.33|91.22|89.22|91.33|89.33|91.11|89.11|0
1641925170000|2022-01-11 18:19:30|91.33|89.33|91.33|89.33|91.38|89.38|91.33|89.33|0
1641925180000|2022-01-11 18:19:40|91.43|89.43|91.43|89.43|91.54|89.54|91.43|89.43|0
1641925190000|2022-01-11 18:19:50|91.54|89.54|91.76|89.76|91.76|89.76|91.54|89.54|0
1641925200000|2022-01-11 18:20:00|91.65|89.65|91.86|89.86|91.86|89.86|91.65|89.65|0
1641925210000|2022-01-11 18:20:10|91.97|89.97|91.97|89.97|91.97|89.97|91.97|89.97|0
1641925220000|2022-01-11 18:20:20|92.08|90.08|91.97|89.97|92.08|90.08|91.97|89.97|0
1641925230000|2022-01-11 18:20:30|92.08|90.08|92.08|90.08|92.08|90.08|92.08|90.08|0
1641925240000|2022-01-11 18:20:40|92.13|90.13|92.29|90.29|92.29|90.29|92.13|90.13|0
1641925250000|2022-01-11 18:20:50|92.4|90.4|92.62|90.62|92.62|90.62|92.4|90.4|0
1641925260000|2022-01-11 18:21:00|92.83|90.83|92.72|90.72|92.83|90.83|92.72|90.72|0
1641925270000|2022-01-11 18:21:10|92.94|90.94|91.48|89.48|93.05|91.05|91.48|89.48|0
1641925280000|2022-01-11 18:21:20|91.37|89.37|91.37|89.37|91.48|89.48|91.27|89.27|0
1641925300000|2022-01-11 18:21:40|91.27|89.27|91.27|89.27|91.37|89.37|91.27|89.27|0
1641925310000|2022-01-11 18:21:50|91.37|89.37|91.27|89.27|91.37|89.37|91.16|89.16|0
1641925320000|2022-01-11 18:22:00|91.16|89.16|91.16|89.16|91.16|89.16|91.05|89.05|0
1641925330000|2022-01-11 18:22:10|91.05|89.05|90.94|88.94|91.05|89.05|90.94|88.94|0
1641925340000|2022-01-11 18:22:20|91.05|89.05|90.83|88.83|91.05|89.05|90.83|88.83|0
1641925350000|2022-01-11 18:22:30|90.73|88.73|90.73|88.73|90.83|88.83|90.73|88.73|0
1641925360000|2022-01-11 18:22:40|90.83|88.83|90.83|88.83|90.89|88.89|90.83|88.83|0
1641925370000|2022-01-11 18:22:50|90.94|88.94|90.99|88.99|90.99|88.99|90.94|88.94|0
1641925380000|2022-01-11 18:23:00|91.05|89.05|90.94|88.94|91.05|89.05|90.94|88.94|0
1641925390000|2022-01-11 18:23:10|91.05|89.05|90.83|88.83|91.05|89.05|90.83|88.83|0
1641925400000|2022-01-11 18:23:20|90.73|88.73|90.73|88.73|90.73|88.73|90.73|88.73|0
1641925410000|2022-01-11 18:23:30|90.62|88.62|90.62|88.62|90.62|88.62|90.51|88.51|0
1641925420000|2022-01-11 18:23:40|90.51|88.51|90.62|88.62|90.62|88.62|90.51|88.51|0
1641925430000|2022-01-11 18:23:50|90.73|88.73|90.78|88.78|90.78|88.78|90.73|88.73|0
1641925440000|2022-01-11 18:24:00|90.83|88.83|91.26|89.26|91.26|89.26|90.83|88.83|0
1641925460000|2022-01-11 18:24:20|91.37|89.37|91.7|89.7|91.7|89.7|91.37|89.37|0
1641925470000|2022-01-11 18:24:30|91.8|89.8|91.7|89.7|91.8|89.8|91.7|89.7|0
1641925480000|2022-01-11 18:24:40|91.8|89.8|91.7|89.7|91.8|89.8|91.7|89.7|0
1641925490000|2022-01-11 18:24:50|91.8|89.8|91.8|89.8|91.8|89.8|91.59|89.59|0
1641925500000|2022-01-11 18:25:00|91.7|89.7|91.59|89.59|91.7|89.7|91.59|89.59|0
1641925510000|2022-01-11 18:25:10|91.48|89.48|91.16|89.16|91.48|89.48|91.16|89.16|0
1641925520000|2022-01-11 18:25:20|91.21|89.21|91.16|89.16|91.21|89.21|91.16|89.16|0
1641925530000|2022-01-11 18:25:30|91.26|89.26|91.16|89.16|91.37|89.37|91.16|89.16|0
1641925540000|2022-01-11 18:25:40|91.26|89.26|91.26|89.26|91.26|89.26|91.05|89.05|0
1641925550000|2022-01-11 18:25:50|91.37|89.37|91.16|89.16|91.37|89.37|91.16|89.16|0
1641925560000|2022-01-11 18:26:00|91.05|89.05|91.16|89.16|91.16|89.16|91.05|89.05|0
1641925570000|2022-01-11 18:26:10|91.05|89.05|91.16|89.16|91.16|89.16|91.05|89.05|0
1641925580000|2022-01-11 18:26:20|91.26|89.26|91.26|89.26|91.26|89.26|91.16|89.16|0
1641925590000|2022-01-11 18:26:30|91.16|89.16|91.16|89.16|91.21|89.21|91.16|89.16|0
1641925600000|2022-01-11 18:26:40|91.26|89.26|91.26|89.26|91.26|89.26|91.26|89.26|0
1641925610000|2022-01-11 18:26:50|91.15|89.15|90.99|88.99|91.15|89.15|90.99|88.99|0
1641925620000|2022-01-11 18:27:00|91.05|89.05|91.15|89.15|91.15|89.15|91.05|89.05|0
1641925630000|2022-01-11 18:27:10|91.05|89.05|90.83|88.83|91.05|89.05|90.83|88.83|0
1641925640000|2022-01-11 18:27:20|90.72|88.72|90.62|88.62|90.83|88.83|90.62|88.62|0
1641925650000|2022-01-11 18:27:30|90.72|88.72|90.62|88.62|90.72|88.72|90.62|88.62|0
1641925660000|2022-01-11 18:27:40|90.72|88.72|90.72|88.72|90.72|88.72|90.62|88.62|0
1641925670000|2022-01-11 18:27:50|90.83|88.83|90.72|88.72|90.83|88.83|90.72|88.72|0
1641925680000|2022-01-11 18:28:00|90.83|88.83|91.26|89.26|91.26|89.26|90.83|88.83|0
1641925690000|2022-01-11 18:28:10|91.15|89.15|91.37|89.37|91.37|89.37|91.15|89.15|0
1641925700000|2022-01-11 18:28:20|91.26|89.26|91.26|89.26|91.37|89.37|91.26|89.26|0
1641925710000|2022-01-11 18:28:30|91.05|89.05|91.15|89.15|91.15|89.15|91.05|89.05|0
1641925720000|2022-01-11 18:28:40|91.05|89.05|91.05|89.05|91.05|89.05|90.99|88.99|0
1641925730000|2022-01-11 18:28:50|91.15|89.15|91.15|89.15|91.15|89.15|91.05|89.05|0
1641925740000|2022-01-11 18:29:00|91.05|89.05|91.05|89.05|91.15|89.15|91.05|89.05|0
1641925750000|2022-01-11 18:29:10|90.94|88.94|90.72|88.72|90.94|88.94|90.72|88.72|0
1641925770000|2022-01-11 18:29:30|90.62|88.62|90.62|88.62|90.62|88.62|90.62|88.62|0
1641925780000|2022-01-11 18:29:40|90.51|88.51|90.51|88.51|90.62|88.62|90.51|88.51|0
1641925790000|2022-01-11 18:29:50|90.4|88.4|90.51|88.51|90.51|88.51|90.4|88.4|0
1641925800000|2022-01-11 18:30:00|90.62|88.62|90.72|88.72|90.83|88.83|90.62|88.62|0
1641925810000|2022-01-11 18:30:10|90.83|88.83|90.94|88.94|90.94|88.94|90.83|88.83|0
1641925820000|2022-01-11 18:30:20|91.15|89.15|91.05|89.05|91.15|89.15|91.05|89.05|0
1641925830000|2022-01-11 18:30:30|91.15|89.15|91.26|89.26|91.26|89.26|91.15|89.15|0
1641925840000|2022-01-11 18:30:40|91.37|89.37|91.15|89.15|91.37|89.37|91.15|89.15|0
1641925850000|2022-01-11 18:30:50|91.26|89.26|91.37|89.37|91.37|89.37|91.26|89.26|0
1641925860000|2022-01-11 18:31:00|91.31|89.31|91.26|89.26|91.37|89.37|91.26|89.26|0
1641925870000|2022-01-11 18:31:10|91.15|89.15|91.15|89.15|91.15|89.15|91.15|89.15|0
1641925880000|2022-01-11 18:31:20|91.26|89.26|91.26|89.26|91.26|89.26|91.26|89.26|0
1641925900000|2022-01-11 18:31:40|91.15|89.15|91.15|89.15|91.15|89.15|91.15|89.15|0
1641925910000|2022-01-11 18:31:50|91.26|89.26|91.15|89.15|91.26|89.26|91.15|89.15|0
1641925920000|2022-01-11 18:32:00|91.04|89.04|90.94|88.94|91.04|89.04|90.94|88.94|0
1641925930000|2022-01-11 18:32:10|91.15|89.15|91.04|89.04|91.15|89.15|91.04|89.04|0
1641925950000|2022-01-11 18:32:30|90.94|88.94|90.67|88.67|90.94|88.94|90.67|88.67|0
1641925960000|2022-01-11 18:32:40|90.72|88.72|90.51|88.51|90.72|88.72|90.51|88.51|0
1641925970000|2022-01-11 18:32:50|90.4|88.4|90.19|88.19|90.4|88.4|90.19|88.19|0
1641925980000|2022-01-11 18:33:00|90.4|88.4|90.51|88.51|90.61|88.61|90.4|88.4|0
1641925990000|2022-01-11 18:33:10|90.61|88.61|90.61|88.61|90.61|88.61|90.51|88.51|0
1641926000000|2022-01-11 18:33:20|90.51|88.51|90.51|88.51|90.51|88.51|90.45|88.45|0
1641926010000|2022-01-11 18:33:30|90.61|88.61|90.51|88.51|90.61|88.61|90.51|88.51|0
1641926020000|2022-01-11 18:33:40|90.61|88.61|90.66|88.66|90.72|88.72|90.61|88.61|0
1641926030000|2022-01-11 18:33:50|90.61|88.61|90.61|88.61|90.72|88.72|90.61|88.61|0
1641926040000|2022-01-11 18:34:00|90.72|88.72|90.94|88.94|90.94|88.94|90.72|88.72|0
1641926050000|2022-01-11 18:34:10|90.83|88.83|90.83|88.83|90.83|88.83|90.83|88.83|0
1641926060000|2022-01-11 18:34:20|90.72|88.72|90.83|88.83|90.83|88.83|90.72|88.72|0
1641926070000|2022-01-11 18:34:30|90.72|88.72|90.4|88.4|90.72|88.72|90.4|88.4|0
1641926080000|2022-01-11 18:34:40|90.51|88.51|90.61|88.61|90.61|88.61|90.51|88.51|0
1641926090000|2022-01-11 18:34:50|90.72|88.72|90.93|88.93|90.93|88.93|90.72|88.72|0
1641926100000|2022-01-11 18:35:00|91.04|89.04|90.72|88.72|91.04|89.04|90.72|88.72|0
1641926110000|2022-01-11 18:35:10|90.83|88.83|91.04|89.04|91.04|89.04|90.72|88.72|0
1641926120000|2022-01-11 18:35:20|90.93|88.93|91.15|89.15|91.15|89.15|90.93|88.93|0
1641926130000|2022-01-11 18:35:30|91.04|89.04|91.04|89.04|91.04|89.04|91.04|89.04|0
1641926140000|2022-01-11 18:35:40|91.15|89.15|91.15|89.15|91.15|89.15|91.04|89.04|0
1641926150000|2022-01-11 18:35:50|91.26|89.26|91.36|89.36|91.36|89.36|91.26|89.26|0
1641926160000|2022-01-11 18:36:00|91.26|89.26|91.26|89.26|91.31|89.31|91.15|89.15|0
1641926170000|2022-01-11 18:36:10|91.15|89.15|91.04|89.04|91.15|89.15|91.04|89.04|0
1641926180000|2022-01-11 18:36:20|91.15|89.15|90.72|88.72|91.15|89.15|90.72|88.72|0
1641926190000|2022-01-11 18:36:30|90.83|88.83|90.72|88.72|90.83|88.83|90.72|88.72|0
1641926200000|2022-01-11 18:36:40|90.61|88.61|90.72|88.72|90.72|88.72|90.61|88.61|0
1641926210000|2022-01-11 18:36:50|90.83|88.83|90.72|88.72|90.83|88.83|90.72|88.72|0
1641926220000|2022-01-11 18:37:00|90.61|88.61|91.04|89.04|91.04|89.04|90.61|88.61|0
1641926230000|2022-01-11 18:37:10|90.93|88.93|90.93|88.93|90.93|88.93|90.93|88.93|0
1641926240000|2022-01-11 18:37:20|91.04|89.04|91.15|89.15|91.15|89.15|91.04|89.04|0
1641926250000|2022-01-11 18:37:30|91.26|89.26|91.26|89.26|91.26|89.26|91.15|89.15|0
1641926260000|2022-01-11 18:37:40|91.15|89.15|91.15|89.15|91.15|89.15|91.15|89.15|0
1641926270000|2022-01-11 18:37:50|91.04|89.04|91.15|89.15|91.15|89.15|91.04|89.04|0
1641926280000|2022-01-11 18:38:00|91.26|89.26|91.26|89.26|91.26|89.26|91.26|89.26|0
1641926290000|2022-01-11 18:38:10|91.36|89.36|91.36|89.36|91.36|89.36|91.36|89.36|0
1641926320000|2022-01-11 18:38:40|91.26|89.26|91.26|89.26|91.26|89.26|91.26|89.26|0
1641926340000|2022-01-11 18:39:00|90.93|88.93|91.04|89.04|91.04|89.04|90.88|88.88|0
1641926350000|2022-01-11 18:39:10|91.15|89.15|91.26|89.26|91.26|89.26|91.15|89.15|0
1641926360000|2022-01-11 18:39:20|91.15|89.15|91.15|89.15|91.15|89.15|91.15|89.15|0
1641926370000|2022-01-11 18:39:30|91.04|89.04|91.04|89.04|91.15|89.15|91.04|89.04|0
1641926380000|2022-01-11 18:39:40|91.15|89.15|91.25|89.25|91.25|89.25|91.15|89.15|0
1641926390000|2022-01-11 18:39:50|91.15|89.15|91.15|89.15|91.15|89.15|91.15|89.15|0
1641926400000|2022-01-11 18:40:00|91.25|89.25|91.25|89.25|91.25|89.25|91.25|89.25|0
1641926410000|2022-01-11 18:40:10|91.15|89.15|91.15|89.15|91.15|89.15|91.15|89.15|0
1641926420000|2022-01-11 18:40:20|90.93|88.93|90.82|88.82|90.93|88.93|90.82|88.82|0
1641926430000|2022-01-11 18:40:30|90.93|88.93|90.82|88.82|90.93|88.93|90.82|88.82|0
1641926440000|2022-01-11 18:40:40|90.93|88.93|91.04|89.04|91.04|89.04|90.93|88.93|0
1641926450000|2022-01-11 18:40:50|91.15|89.15|91.25|89.25|91.25|89.25|91.15|89.15|0
1641926460000|2022-01-11 18:41:00|91.15|89.15|91.15|89.15|91.15|89.15|91.15|89.15|0
1641926470000|2022-01-11 18:41:10|91.04|89.04|91.2|89.2|91.2|89.2|91.04|89.04|0
1641926480000|2022-01-11 18:41:20|91.15|89.15|91.25|89.25|91.36|89.36|91.15|89.15|0
1641926490000|2022-01-11 18:41:30|91.15|89.15|91.04|89.04|91.15|89.15|91.04|89.04|0
1641926500000|2022-01-11 18:41:40|91.15|89.15|91.15|89.15|91.25|89.25|91.15|89.15|0
1641926510000|2022-01-11 18:41:50|91.25|89.25|91.25|89.25|91.25|89.25|91.15|89.15|0
1641926520000|2022-01-11 18:42:00|91.36|89.36|91.36|89.36|91.36|89.36|91.25|89.25|0
1641926530000|2022-01-11 18:42:10|91.25|89.25|91.36|89.36|91.36|89.36|91.25|89.25|0
1641926550000|2022-01-11 18:42:30|91.47|89.47|91.36|89.36|91.47|89.47|91.36|89.36|0
1641926560000|2022-01-11 18:42:40|91.47|89.47|91.36|89.36|91.47|89.47|91.36|89.36|0
1641926570000|2022-01-11 18:42:50|91.25|89.25|91.15|89.15|91.25|89.25|91.15|89.15|0
1641926580000|2022-01-11 18:43:00|91.25|89.25|91.36|89.36|91.36|89.36|91.25|89.25|0
1641926590000|2022-01-11 18:43:10|91.25|89.25|91.04|89.04|91.25|89.25|91.04|89.04|0
1641926600000|2022-01-11 18:43:20|91.09|89.09|91.14|89.14|91.14|89.14|91.09|89.09|0
1641926610000|2022-01-11 18:43:30|91.09|89.09|91.25|89.25|91.36|89.36|91.04|89.04|0
1641926620000|2022-01-11 18:43:40|91.36|89.36|91.25|89.25|91.36|89.36|91.25|89.25|0
1641926630000|2022-01-11 18:43:50|91.36|89.36|91.47|89.47|91.47|89.47|91.36|89.36|0
1641926640000|2022-01-11 18:44:00|91.58|89.58|91.47|89.47|91.58|89.58|91.36|89.36|0
1641926650000|2022-01-11 18:44:10|91.36|89.36|91.36|89.36|91.58|89.58|91.36|89.36|0
1641926660000|2022-01-11 18:44:20|91.41|89.41|91.47|89.47|91.58|89.58|91.41|89.41|0
1641926680000|2022-01-11 18:44:40|91.52|89.52|91.47|89.47|91.58|89.58|91.47|89.47|0
1641926690000|2022-01-11 18:44:50|91.36|89.36|91.36|89.36|91.36|89.36|91.36|89.36|0
1641926700000|2022-01-11 18:45:00|91.25|89.25|91.68|89.68|91.68|89.68|91.25|89.25|0
1641926710000|2022-01-11 18:45:10|91.58|89.58|91.36|89.36|91.58|89.58|91.36|89.36|0
1641926720000|2022-01-11 18:45:20|91.47|89.47|91.36|89.36|91.47|89.47|91.36|89.36|0
1641926730000|2022-01-11 18:45:30|91.47|89.47|91.36|89.36|91.47|89.47|91.36|89.36|0
1641926740000|2022-01-11 18:45:40|91.47|89.47|91.36|89.36|91.47|89.47|91.36|89.36|0
1641926750000|2022-01-11 18:45:50|91.47|89.47|91.47|89.47|91.57|89.57|91.47|89.47|0
1641926760000|2022-01-11 18:46:00|91.57|89.57|91.47|89.47|91.57|89.57|91.36|89.36|0
1641926770000|2022-01-11 18:46:10|91.57|89.57|91.68|89.68|91.68|89.68|91.57|89.57|0
1641926780000|2022-01-11 18:46:20|91.73|89.73|91.68|89.68|91.73|89.73|91.68|89.68|0
1641926790000|2022-01-11 18:46:30|91.79|89.79|92.22|90.22|92.22|90.22|91.79|89.79|0
1641926800000|2022-01-11 18:46:40|92.12|90.12|91.79|89.79|92.12|90.12|91.79|89.79|0
1641926810000|2022-01-11 18:46:50|91.9|89.9|92.12|90.12|92.12|90.12|91.9|89.9|0
1641926820000|2022-01-11 18:47:00|92.22|90.22|92.22|90.22|92.22|90.22|92.22|90.22|0
1641926830000|2022-01-11 18:47:10|92.33|90.33|92.33|90.33|92.33|90.33|92.22|90.22|0
1641926840000|2022-01-11 18:47:20|92.44|90.44|92.44|90.44|92.44|90.44|92.44|90.44|0
1641926850000|2022-01-11 18:47:30|92.33|90.33|92.55|90.55|92.55|90.55|92.33|90.33|0
1641926870000|2022-01-11 18:47:50|92.66|90.66|92.66|90.66|92.66|90.66|92.66|90.66|0
1641926880000|2022-01-11 18:48:00|92.55|90.55|92.22|90.22|92.55|90.55|92.22|90.22|0
1641926890000|2022-01-11 18:48:10|92.33|90.33|92.44|90.44|92.44|90.44|92.33|90.33|0
1641926900000|2022-01-11 18:48:20|92.33|90.33|92.33|90.33|92.33|90.33|92.33|90.33|0
1641926910000|2022-01-11 18:48:30|92.22|90.22|92.22|90.22|92.22|90.22|92.22|90.22|0
1641926920000|2022-01-11 18:48:40|92.11|90.11|92.11|90.11|92.22|90.22|92.11|90.11|0
1641926930000|2022-01-11 18:48:50|92.22|90.22|91.46|89.46|92.22|90.22|91.46|89.46|0
1641926940000|2022-01-11 18:49:00|91.25|89.25|91.14|89.14|91.36|89.36|91.14|89.14|0
1641926950000|2022-01-11 18:49:10|91.25|89.25|90.82|88.82|91.25|89.25|90.82|88.82|0
1641926960000|2022-01-11 18:49:20|90.71|88.71|90.93|88.93|90.93|88.93|90.71|88.71|0
1641926970000|2022-01-11 18:49:30|91.03|89.03|91.14|89.14|91.14|89.14|91.03|89.03|0
1641926980000|2022-01-11 18:49:40|91.19|89.19|91.03|89.03|91.19|89.19|91.03|89.03|0
1641926990000|2022-01-11 18:49:50|91.14|89.14|90.93|88.93|91.14|89.14|90.93|88.93|0
1641927000000|2022-01-11 18:50:00|91.03|89.03|91.36|89.36|91.36|89.36|91.03|89.03|0
1641927010000|2022-01-11 18:50:10|91.46|89.46|91.36|89.36|91.46|89.46|91.36|89.36|0
1641927020000|2022-01-11 18:50:20|91.46|89.46|91.36|89.36|91.57|89.57|91.36|89.36|0
1641927030000|2022-01-11 18:50:30|91.46|89.46|91.36|89.36|91.46|89.46|91.36|89.36|0
1641927040000|2022-01-11 18:50:40|91.46|89.46|91.57|89.57|91.57|89.57|91.46|89.46|0
1641927050000|2022-01-11 18:50:50|91.46|89.46|91.68|89.68|91.68|89.68|91.46|89.46|0
1641927060000|2022-01-11 18:51:00|91.79|89.79|91.57|89.57|91.79|89.79|91.46|89.46|0
1641927070000|2022-01-11 18:51:10|91.46|89.46|91.36|89.36|91.46|89.46|91.36|89.36|0
1641927080000|2022-01-11 18:51:20|91.46|89.46|91.46|89.46|91.46|89.46|91.46|89.46|0
1641927090000|2022-01-11 18:51:30|91.57|89.57|91.68|89.68|91.79|89.79|91.57|89.57|0
1641927100000|2022-01-11 18:51:40|91.79|89.79|91.68|89.68|91.79|89.79|91.68|89.68|0
1641927110000|2022-01-11 18:51:50|91.79|89.79|91.79|89.79|91.79|89.79|91.79|89.79|0
1641927130000|2022-01-11 18:52:10|91.57|89.57|91.46|89.46|91.68|89.68|91.46|89.46|0
1641927140000|2022-01-11 18:52:20|91.35|89.35|91.14|89.14|91.35|89.35|91.14|89.14|0
1641927150000|2022-01-11 18:52:30|91.25|89.25|91.03|89.03|91.25|89.25|91.03|89.03|0
1641927160000|2022-01-11 18:52:40|91.14|89.14|91.46|89.46|91.46|89.46|91.14|89.14|0
1641927170000|2022-01-11 18:52:50|91.57|89.57|91.46|89.46|91.57|89.57|91.46|89.46|0
1641927180000|2022-01-11 18:53:00|91.57|89.57|91.57|89.57|91.57|89.57|91.57|89.57|0
1641927190000|2022-01-11 18:53:10|91.68|89.68|91.57|89.57|91.68|89.68|91.46|89.46|0
1641927200000|2022-01-11 18:53:20|91.68|89.68|91.57|89.57|91.68|89.68|91.57|89.57|0
1641927210000|2022-01-11 18:53:30|91.68|89.68|91.68|89.68|91.68|89.68|91.68|89.68|0
1641927220000|2022-01-11 18:53:40|91.57|89.57|91.57|89.57|91.57|89.57|91.46|89.46|0
1641927230000|2022-01-11 18:53:50|91.46|89.46|91.68|89.68|91.68|89.68|91.46|89.46|0
1641927240000|2022-01-11 18:54:00|91.57|89.57|91.68|89.68|91.68|89.68|91.57|89.57|0
1641927250000|2022-01-11 18:54:10|91.79|89.79|91.89|89.89|91.89|89.89|91.79|89.79|0
1641927260000|2022-01-11 18:54:20|91.79|89.79|91.79|89.79|91.79|89.79|91.79|89.79|0
1641927270000|2022-01-11 18:54:30|91.46|89.46|91.35|89.35|91.46|89.46|91.35|89.35|0
1641927280000|2022-01-11 18:54:40|91.46|89.46|91.57|89.57|91.57|89.57|91.46|89.46|0
1641927290000|2022-01-11 18:54:50|91.68|89.68|91.51|89.51|91.68|89.68|91.51|89.51|0
1641927300000|2022-01-11 18:55:00|91.68|89.68|91.57|89.57|91.68|89.68|91.57|89.57|0
1641927310000|2022-01-11 18:55:10|91.68|89.68|91.79|89.79|91.79|89.79|91.68|89.68|0
1641927320000|2022-01-11 18:55:20|91.89|89.89|91.89|89.89|91.89|89.89|91.89|89.89|0
1641927330000|2022-01-11 18:55:30|91.79|89.79|91.68|89.68|91.79|89.79|91.68|89.68|0
1641927340000|2022-01-11 18:55:40|91.57|89.57|91.68|89.68|91.68|89.68|91.57|89.57|0
1641927350000|2022-01-11 18:55:50|91.57|89.57|91.68|89.68|91.68|89.68|91.46|89.46|0
1641927360000|2022-01-11 18:56:00|91.78|89.78|91.68|89.68|91.89|89.89|91.68|89.68|0
1641927370000|2022-01-11 18:56:10|91.57|89.57|91.57|89.57|91.68|89.68|91.57|89.57|0
1641927380000|2022-01-11 18:56:20|91.68|89.68|91.68|89.68|91.68|89.68|91.68|89.68|0
1641927390000|2022-01-11 18:56:30|91.78|89.78|91.89|89.89|91.89|89.89|91.78|89.78|0
1641927400000|2022-01-11 18:56:40|91.68|89.68|91.73|89.73|91.73|89.73|91.68|89.68|0
1641927410000|2022-01-11 18:56:50|91.78|89.78|91.89|89.89|91.89|89.89|91.78|89.78|0
1641927420000|2022-01-11 18:57:00|91.78|89.78|91.78|89.78|91.78|89.78|91.78|89.78|0
1641927430000|2022-01-11 18:57:10|91.89|89.89|91.57|89.57|91.89|89.89|91.57|89.57|0
1641927440000|2022-01-11 18:57:20|91.78|89.78|91.89|89.89|91.89|89.89|91.78|89.78|0
1641927450000|2022-01-11 18:57:30|92|90|92.11|90.11|92.11|90.11|92|90|0
1641927460000|2022-01-11 18:57:40|92.22|90.22|92.43|90.43|92.43|90.43|92.22|90.22|0
1641927480000|2022-01-11 18:58:00|92.33|90.33|92.11|90.11|92.33|90.33|92.11|90.11|0
1641927490000|2022-01-11 18:58:10|92|90|92|90|92|90|91.89|89.89|0
1641927500000|2022-01-11 18:58:20|91.89|89.89|91.89|89.89|91.89|89.89|91.89|89.89|0
1641927510000|2022-01-11 18:58:30|91.78|89.78|91.78|89.78|91.78|89.78|91.78|89.78|0
1641927520000|2022-01-11 18:58:40|92|90|92|90|92|90|91.89|89.89|0
1641927530000|2022-01-11 18:58:50|91.89|89.89|91.78|89.78|91.89|89.89|91.78|89.78|0
1641927540000|2022-01-11 18:59:00|91.89|89.89|91.89|89.89|91.89|89.89|91.89|89.89|0
1641927550000|2022-01-11 18:59:10|91.78|89.78|91.89|89.89|91.89|89.89|91.78|89.78|0
1641927560000|2022-01-11 18:59:20|91.78|89.78|91.67|89.67|91.78|89.78|91.67|89.67|0
1641927570000|2022-01-11 18:59:30|91.78|89.78|91.78|89.78|91.78|89.78|91.78|89.78|0
1641927580000|2022-01-11 18:59:40|91.67|89.67|91.89|89.89|91.89|89.89|91.67|89.67|0
1641927590000|2022-01-11 18:59:50|92.11|90.11|92.32|90.32|92.32|90.32|92.11|90.11|0
1641927600000|2022-01-11 19:00:00|92.22|90.22|92.22|90.22|92.22|90.22|92.22|90.22|0
1641927610000|2022-01-11 19:00:10|92.27|90.27|92.22|90.22|92.32|90.32|92.22|90.22|0
1641927620000|2022-01-11 19:00:20|92.32|90.32|91.78|89.78|92.43|90.43|91.78|89.78|0
1641927630000|2022-01-11 19:00:30|91.67|89.67|91.67|89.67|91.67|89.67|91.57|89.57|0
1641927640000|2022-01-11 19:00:40|91.78|89.78|91.78|89.78|91.83|89.83|91.78|89.78|0
1641927650000|2022-01-11 19:00:50|91.67|89.67|91.35|89.35|91.67|89.67|91.35|89.35|0
1641927660000|2022-01-11 19:01:00|91.46|89.46|91.67|89.67|91.78|89.78|91.46|89.46|0
1641927670000|2022-01-11 19:01:10|91.57|89.57|91.57|89.57|91.57|89.57|91.46|89.46|0
1641927680000|2022-01-11 19:01:20|91.46|89.46|91.57|89.57|91.57|89.57|91.46|89.46|0
1641927690000|2022-01-11 19:01:30|91.67|89.67|91.67|89.67|91.67|89.67|91.62|89.62|0
1641927700000|2022-01-11 19:01:40|91.57|89.57|91.67|89.67|91.67|89.67|91.57|89.57|0
1641927710000|2022-01-11 19:01:50|91.73|89.73|91.57|89.57|91.73|89.73|91.57|89.57|0
1641927720000|2022-01-11 19:02:00|91.46|89.46|91.35|89.35|91.46|89.46|91.35|89.35|0
1641927730000|2022-01-11 19:02:10|91.24|89.24|91.24|89.24|91.24|89.24|91.24|89.24|0
1641927740000|2022-01-11 19:02:20|91.13|89.13|90.92|88.92|91.13|89.13|90.92|88.92|0
1641927750000|2022-01-11 19:02:30|91.13|89.13|91.46|89.46|91.46|89.46|91.13|89.13|0
1641927760000|2022-01-11 19:02:40|91.35|89.35|91.29|89.29|91.46|89.46|91.29|89.29|0
1641927770000|2022-01-11 19:02:50|91.35|89.35|91.46|89.46|91.46|89.46|91.24|89.24|0
1641927780000|2022-01-11 19:03:00|91.56|89.56|91.67|89.67|91.78|89.78|91.46|89.46|0
1641927790000|2022-01-11 19:03:10|91.78|89.78|91.89|89.89|91.89|89.89|91.78|89.78|0
1641927800000|2022-01-11 19:03:20|91.78|89.78|92|90|92|90|91.78|89.78|0
1641927820000|2022-01-11 19:03:40|91.89|89.89|91.89|89.89|92|90|91.89|89.89|0
1641927830000|2022-01-11 19:03:50|91.78|89.78|91.78|89.78|91.78|89.78|91.78|89.78|0
1641927840000|2022-01-11 19:04:00|91.67|89.67|91.56|89.56|91.67|89.67|91.56|89.56|0
1641927850000|2022-01-11 19:04:10|91.67|89.67|91.46|89.46|91.67|89.67|91.46|89.46|0
1641927860000|2022-01-11 19:04:20|91.56|89.56|91.56|89.56|91.56|89.56|91.46|89.46|0
1641927870000|2022-01-11 19:04:30|91.67|89.67|91.46|89.46|91.67|89.67|91.46|89.46|0
1641927880000|2022-01-11 19:04:40|91.67|89.67|91.35|89.35|91.67|89.67|91.35|89.35|0
1641927890000|2022-01-11 19:04:50|91.18|89.18|91.24|89.24|91.24|89.24|91.18|89.18|0
1641927900000|2022-01-11 19:05:00|91.35|89.35|91.35|89.35|91.46|89.46|91.35|89.35|0
1641927910000|2022-01-11 19:05:10|91.46|89.46|91.24|89.24|91.46|89.46|91.24|89.24|0
1641927920000|2022-01-11 19:05:20|91.29|89.29|91.45|89.45|91.45|89.45|91.24|89.24|0
1641927930000|2022-01-11 19:05:30|91.4|89.4|91.4|89.4|91.4|89.4|91.4|89.4|0
1641927940000|2022-01-11 19:05:40|91.35|89.35|91.35|89.35|91.35|89.35|91.24|89.24|0
1641927950000|2022-01-11 19:05:50|91.45|89.45|91.45|89.45|91.45|89.45|91.45|89.45|0
1641927960000|2022-01-11 19:06:00|91.56|89.56|91.13|89.13|91.56|89.56|91.13|89.13|0
1641927970000|2022-01-11 19:06:10|91.24|89.24|91.02|89.02|91.24|89.24|91.02|89.02|0
1641927980000|2022-01-11 19:06:20|91.45|89.45|91.45|89.45|91.45|89.45|91.45|89.45|0
1641927990000|2022-01-11 19:06:30|91.35|89.35|91.35|89.35|91.35|89.35|91.35|89.35|0
1641928000000|2022-01-11 19:06:40|91.24|89.24|91.24|89.24|91.45|89.45|91.24|89.24|0
1641928010000|2022-01-11 19:06:50|91.45|89.45|91.45|89.45|91.45|89.45|91.45|89.45|0
1641928020000|2022-01-11 19:07:00|91.56|89.56|91.45|89.45|91.56|89.56|91.45|89.45|0
1641928030000|2022-01-11 19:07:10|91.56|89.56|91.45|89.45|91.67|89.67|91.45|89.45|0
1641928050000|2022-01-11 19:07:30|91.35|89.35|91.24|89.24|91.35|89.35|91.24|89.24|0
1641928060000|2022-01-11 19:07:40|91.29|89.29|91.24|89.24|91.35|89.35|91.24|89.24|0
1641928070000|2022-01-11 19:07:50|91.13|89.13|91.02|89.02|91.13|89.13|91.02|89.02|0
1641928080000|2022-01-11 19:08:00|90.91|88.91|90.81|88.81|91.02|89.02|90.81|88.81|0
1641928090000|2022-01-11 19:08:10|91.02|89.02|91.24|89.24|91.35|89.35|91.02|89.02|0
1641928100000|2022-01-11 19:08:20|91.13|89.13|91.13|89.13|91.13|89.13|91.13|89.13|0
1641928120000|2022-01-11 19:08:40|91.02|89.02|90.91|88.91|91.02|89.02|90.91|88.91|0
1641928130000|2022-01-11 19:08:50|90.81|88.81|90.59|88.59|90.81|88.81|90.59|88.59|0
1641928140000|2022-01-11 19:09:00|90.48|88.48|90.59|88.59|90.59|88.59|90.48|88.48|0
1641928150000|2022-01-11 19:09:10|90.7|88.7|90.48|88.48|90.7|88.7|90.48|88.48|0
1641928160000|2022-01-11 19:09:20|90.7|88.7|90.7|88.7|90.7|88.7|90.7|88.7|0
1641928170000|2022-01-11 19:09:30|90.59|88.59|90.38|88.38|90.59|88.59|90.38|88.38|0
1641928180000|2022-01-11 19:09:40|90.16|88.16|89.1|87.1|90.16|88.16|89.1|87.1|0
1641928190000|2022-01-11 19:09:50|89.2|87.2|89.84|87.84|89.84|87.84|89.2|87.2|0
1641928200000|2022-01-11 19:10:00|90.06|88.06|89.84|87.84|90.27|88.27|89.84|87.84|0
1641928210000|2022-01-11 19:10:10|89.63|87.63|89.74|87.74|89.74|87.74|89.52|87.52|0
1641928220000|2022-01-11 19:10:20|89.63|87.63|90.16|88.16|90.16|88.16|89.63|87.63|0
1641928230000|2022-01-11 19:10:30|90.06|88.06|90.06|88.06|90.16|88.16|90.06|88.06|0
1641928240000|2022-01-11 19:10:40|89.95|87.95|90.06|88.06|90.06|88.06|89.95|87.95|0
1641928250000|2022-01-11 19:10:50|90.16|88.16|90.38|88.38|90.38|88.38|90.16|88.16|0
1641928260000|2022-01-11 19:11:00|90.48|88.48|90.48|88.48|90.48|88.48|90.48|88.48|0
1641928270000|2022-01-11 19:11:10|90.27|88.27|90.16|88.16|90.27|88.27|90.16|88.16|0
1641928280000|2022-01-11 19:11:20|90.27|88.27|90.16|88.16|90.27|88.27|90.16|88.16|0
1641928290000|2022-01-11 19:11:30|90.05|88.05|90.05|88.05|90.05|88.05|89.95|87.95|0
1641928300000|2022-01-11 19:11:40|89.95|87.95|89.95|87.95|89.95|87.95|89.95|87.95|0
1641928310000|2022-01-11 19:11:50|90.05|88.05|90.27|88.27|90.27|88.27|90.05|88.05|0
1641928320000|2022-01-11 19:12:00|90.38|88.38|90.59|88.59|90.7|88.7|90.38|88.38|0
1641928330000|2022-01-11 19:12:10|90.7|88.7|90.7|88.7|90.7|88.7|90.7|88.7|0
1641928340000|2022-01-11 19:12:20|90.59|88.59|90.48|88.48|90.59|88.59|90.38|88.38|0
1641928350000|2022-01-11 19:12:30|90.38|88.38|90.59|88.59|90.59|88.59|90.38|88.38|0
1641928360000|2022-01-11 19:12:40|90.7|88.7|90.59|88.59|90.7|88.7|90.59|88.59|0
1641928370000|2022-01-11 19:12:50|90.48|88.48|89.95|87.95|90.48|88.48|89.95|87.95|0
1641928380000|2022-01-11 19:13:00|89.73|87.73|89.63|87.63|89.73|87.73|89.63|87.63|0
1641928390000|2022-01-11 19:13:10|89.73|87.73|89.95|87.95|89.95|87.95|89.73|87.73|0
1641928400000|2022-01-11 19:13:20|90.05|88.05|90.27|88.27|90.27|88.27|90.05|88.05|0
1641928410000|2022-01-11 19:13:30|90.48|88.48|90.7|88.7|90.8|88.8|90.48|88.48|0
1641928420000|2022-01-11 19:13:40|90.59|88.59|90.37|88.37|90.59|88.59|90.37|88.37|0
1641928430000|2022-01-11 19:13:50|90.27|88.27|90.59|88.59|90.59|88.59|90.27|88.27|0
1641928440000|2022-01-11 19:14:00|90.48|88.48|90.48|88.48|90.48|88.48|90.48|88.48|0
1641928450000|2022-01-11 19:14:10|90.7|88.7|90.7|88.7|90.7|88.7|90.59|88.59|0
1641928460000|2022-01-11 19:14:20|90.59|88.59|90.8|88.8|90.8|88.8|90.59|88.59|0
1641928470000|2022-01-11 19:14:30|90.7|88.7|90.48|88.48|90.7|88.7|90.48|88.48|0
1641928480000|2022-01-11 19:14:40|90.59|88.59|90.7|88.7|90.8|88.8|90.59|88.59|0
1641928490000|2022-01-11 19:14:50|90.59|88.59|90.53|88.53|90.59|88.59|90.48|88.48|0
1641928500000|2022-01-11 19:15:00|90.48|88.48|90.7|88.7|90.7|88.7|90.48|88.48|0
1641928510000|2022-01-11 19:15:10|90.48|88.48|90.59|88.59|90.59|88.59|90.48|88.48|0
1641928520000|2022-01-11 19:15:20|90.7|88.7|90.48|88.48|90.7|88.7|90.48|88.48|0
1641928530000|2022-01-11 19:15:30|90.37|88.37|90.27|88.27|90.37|88.37|90.27|88.27|0
1641928540000|2022-01-11 19:15:40|90.48|88.48|90.27|88.27|90.48|88.48|90.27|88.27|0
1641928550000|2022-01-11 19:15:50|90.16|88.16|90.16|88.16|90.16|88.16|90.16|88.16|0
1641928560000|2022-01-11 19:16:00|90.21|88.21|90.27|88.27|90.27|88.27|90.21|88.21|0
1641928570000|2022-01-11 19:16:10|90.37|88.37|90.59|88.59|90.59|88.59|90.37|88.37|0
1641928580000|2022-01-11 19:16:20|90.69|88.69|90.8|88.8|90.8|88.8|90.69|88.69|0
1641928590000|2022-01-11 19:16:30|90.91|88.91|90.8|88.8|90.91|88.91|90.8|88.8|0
1641928600000|2022-01-11 19:16:40|90.69|88.69|90.69|88.69|90.91|88.91|90.69|88.69|0
1641928610000|2022-01-11 19:16:50|90.59|88.59|90.69|88.69|90.69|88.69|90.59|88.59|0
1641928620000|2022-01-11 19:17:00|90.59|88.59|90.48|88.48|90.59|88.59|90.48|88.48|0
1641928630000|2022-01-11 19:17:10|90.37|88.37|90.37|88.37|90.48|88.48|90.37|88.37|0
1641928640000|2022-01-11 19:17:20|90.48|88.48|90.48|88.48|90.48|88.48|90.37|88.37|0
1641928650000|2022-01-11 19:17:30|90.59|88.59|90.59|88.59|90.59|88.59|90.48|88.48|0
1641928660000|2022-01-11 19:17:40|90.69|88.69|90.8|88.8|90.8|88.8|90.69|88.69|0
1641928670000|2022-01-11 19:17:50|90.69|88.69|90.59|88.59|90.69|88.69|90.48|88.48|0
1641928680000|2022-01-11 19:18:00|90.8|88.8|90.8|88.8|90.91|88.91|90.8|88.8|0
1641928690000|2022-01-11 19:18:10|90.69|88.69|90.8|88.8|90.8|88.8|90.69|88.69|0
1641928700000|2022-01-11 19:18:20|90.74|88.74|90.69|88.69|90.8|88.8|90.69|88.69|0
1641928710000|2022-01-11 19:18:30|90.8|88.8|90.69|88.69|90.8|88.8|90.69|88.69|0
1641928720000|2022-01-11 19:18:40|90.8|88.8|90.8|88.8|90.8|88.8|90.8|88.8|0
1641928730000|2022-01-11 19:18:50|90.91|88.91|90.96|88.96|90.96|88.96|90.91|88.91|0
1641928740000|2022-01-11 19:19:00|91.12|89.12|91.23|89.23|91.23|89.23|91.12|89.12|0
1641928760000|2022-01-11 19:19:20|91.12|89.12|91.23|89.23|91.23|89.23|91.12|89.12|0
1641928770000|2022-01-11 19:19:30|91.12|89.12|91.12|89.12|91.12|89.12|91.12|89.12|0
1641928780000|2022-01-11 19:19:40|91.02|89.02|91.12|89.12|91.12|89.12|91.02|89.02|0
1641928790000|2022-01-11 19:19:50|91.01|89.01|91.12|89.12|91.12|89.12|91.01|89.01|0
1641928800000|2022-01-11 19:20:00|91.01|89.01|90.8|88.8|91.12|89.12|90.8|88.8|0
1641928810000|2022-01-11 19:20:10|90.91|88.91|91.01|89.01|91.01|89.01|90.91|88.91|0
1641928820000|2022-01-11 19:20:20|90.91|88.91|91.01|89.01|91.01|89.01|90.8|88.8|0
1641928830000|2022-01-11 19:20:30|90.91|88.91|90.91|88.91|90.91|88.91|90.91|88.91|0
1641928840000|2022-01-11 19:20:40|90.8|88.8|90.8|88.8|90.91|88.91|90.8|88.8|0
1641928850000|2022-01-11 19:20:50|90.69|88.69|90.8|88.8|90.8|88.8|90.69|88.69|0
1641928860000|2022-01-11 19:21:00|90.69|88.69|90.37|88.37|90.69|88.69|90.37|88.37|0
1641928870000|2022-01-11 19:21:10|90.26|88.26|90.37|88.37|90.37|88.37|90.26|88.26|0
1641928880000|2022-01-11 19:21:20|90.26|88.26|90.26|88.26|90.26|88.26|90.16|88.16|0
1641928890000|2022-01-11 19:21:30|90.37|88.37|90.37|88.37|90.37|88.37|90.37|88.37|0
1641928900000|2022-01-11 19:21:40|90.48|88.48|90.37|88.37|90.48|88.48|90.26|88.26|0
1641928910000|2022-01-11 19:21:50|90.48|88.48|90.58|88.58|90.58|88.58|90.48|88.48|0
1641928920000|2022-01-11 19:22:00|90.37|88.37|90.48|88.48|90.48|88.48|90.26|88.26|0
1641928930000|2022-01-11 19:22:10|90.37|88.37|90.48|88.48|90.48|88.48|90.37|88.37|0
1641928940000|2022-01-11 19:22:20|90.37|88.37|90.48|88.48|90.48|88.48|90.37|88.37|0
1641928950000|2022-01-11 19:22:30|90.37|88.37|90.48|88.48|90.48|88.48|90.37|88.37|0
1641928960000|2022-01-11 19:22:40|90.58|88.58|90.48|88.48|90.58|88.58|90.48|88.48|0
1641928970000|2022-01-11 19:22:50|90.58|88.58|90.53|88.53|90.58|88.58|90.48|88.48|0
1641928980000|2022-01-11 19:23:00|90.48|88.48|90.58|88.58|90.58|88.58|90.48|88.48|0
1641928990000|2022-01-11 19:23:10|90.48|88.48|90.58|88.58|90.58|88.58|90.48|88.48|0
1641929000000|2022-01-11 19:23:20|90.48|88.48|90.8|88.8|90.85|88.85|90.48|88.48|0
1641929010000|2022-01-11 19:23:30|90.69|88.69|90.58|88.58|90.69|88.69|90.58|88.58|0
1641929020000|2022-01-11 19:23:40|90.69|88.69|90.8|88.8|90.91|88.91|90.69|88.69|0
1641929030000|2022-01-11 19:23:50|90.9|88.9|90.8|88.8|90.9|88.9|90.8|88.8|0
1641929040000|2022-01-11 19:24:00|90.69|88.69|90.8|88.8|90.8|88.8|90.69|88.69|0
1641929050000|2022-01-11 19:24:10|90.69|88.69|90.69|88.69|90.8|88.8|90.69|88.69|0
1641929060000|2022-01-11 19:24:20|90.8|88.8|90.8|88.8|90.8|88.8|90.69|88.69|0
1641929070000|2022-01-11 19:24:30|90.9|88.9|90.9|88.9|90.9|88.9|90.8|88.8|0
1641929080000|2022-01-11 19:24:40|91.12|89.12|91.23|89.23|91.23|89.23|91.01|89.01|0
1641929090000|2022-01-11 19:24:50|91.12|89.12|91.12|89.12|91.12|89.12|91.12|89.12|0
1641929100000|2022-01-11 19:25:00|91.23|89.23|91.01|89.01|91.23|89.23|91.01|89.01|0
1641929110000|2022-01-11 19:25:10|91.12|89.12|91.01|89.01|91.12|89.12|91.01|89.01|0
1641929120000|2022-01-11 19:25:20|91.12|89.12|91.12|89.12|91.12|89.12|91.12|89.12|0
1641929130000|2022-01-11 19:25:30|91.23|89.23|91.23|89.23|91.23|89.23|91.23|89.23|0
1641929140000|2022-01-11 19:25:40|91.33|89.33|91.23|89.23|91.33|89.33|91.23|89.23|0
1641929150000|2022-01-11 19:25:50|91.17|89.17|91.12|89.12|91.17|89.17|91.12|89.12|0
1641929160000|2022-01-11 19:26:00|90.9|88.9|91.01|89.01|91.01|89.01|90.9|88.9|0
1641929170000|2022-01-11 19:26:10|90.9|88.9|91.01|89.01|91.01|89.01|90.9|88.9|0
1641929180000|2022-01-11 19:26:20|91.12|89.12|91.12|89.12|91.12|89.12|91.01|89.01|0
1641929190000|2022-01-11 19:26:30|91.01|89.01|90.9|88.9|91.01|89.01|90.69|88.69|0
1641929200000|2022-01-11 19:26:40|90.95|88.95|91.12|89.12|91.12|89.12|90.95|88.95|0
1641929210000|2022-01-11 19:26:50|91.23|89.23|91.23|89.23|91.23|89.23|91.23|89.23|0
1641929220000|2022-01-11 19:27:00|91.12|89.12|91.33|89.33|91.33|89.33|91.12|89.12|0
1641929230000|2022-01-11 19:27:10|91.23|89.23|91.23|89.23|91.23|89.23|91.23|89.23|0
1641929240000|2022-01-11 19:27:20|91.28|89.28|91.28|89.28|91.28|89.28|91.28|89.28|0
1641929250000|2022-01-11 19:27:30|91.23|89.23|91.23|89.23|91.23|89.23|91.23|89.23|0
1641929260000|2022-01-11 19:27:40|91.33|89.33|91.33|89.33|91.44|89.44|91.33|89.33|0
1641929270000|2022-01-11 19:27:50|91.44|89.44|91.87|89.87|91.87|89.87|91.44|89.44|0
1641929280000|2022-01-11 19:28:00|91.98|89.98|91.87|89.87|91.98|89.98|91.87|89.87|0
1641929290000|2022-01-11 19:28:10|91.77|89.77|91.77|89.77|91.77|89.77|91.77|89.77|0
1641929300000|2022-01-11 19:28:20|91.87|89.87|91.77|89.77|91.87|89.87|91.77|89.77|0
1641929310000|2022-01-11 19:28:30|91.87|89.87|91.76|89.76|91.87|89.87|91.76|89.76|0
1641929320000|2022-01-11 19:28:40|91.87|89.87|91.87|89.87|91.87|89.87|91.87|89.87|0
1641929330000|2022-01-11 19:28:50|91.76|89.76|91.87|89.87|91.87|89.87|91.76|89.76|0
1641929340000|2022-01-11 19:29:00|91.98|89.98|91.55|89.55|91.98|89.98|91.55|89.55|0
1641929350000|2022-01-11 19:29:10|91.66|89.66|91.66|89.66|91.76|89.76|91.66|89.66|0
1641929370000|2022-01-11 19:29:30|91.76|89.76|91.87|89.87|91.87|89.87|91.76|89.76|0
1641929380000|2022-01-11 19:29:40|91.98|89.98|91.87|89.87|91.98|89.98|91.87|89.87|0
1641929390000|2022-01-11 19:29:50|91.98|89.98|91.87|89.87|91.98|89.98|91.87|89.87|0
1641929400000|2022-01-11 19:30:00|91.76|89.76|91.44|89.44|91.76|89.76|91.44|89.44|0
1641929410000|2022-01-11 19:30:10|91.33|89.33|91.17|89.17|91.33|89.33|91.17|89.17|0
1641929420000|2022-01-11 19:30:20|91.33|89.33|91.66|89.66|91.66|89.66|91.33|89.33|0
1641929430000|2022-01-11 19:30:30|91.44|89.44|91.55|89.55|91.55|89.55|91.44|89.44|0
1641929440000|2022-01-11 19:30:40|91.76|89.76|91.66|89.66|91.76|89.76|91.66|89.66|0
1641929450000|2022-01-11 19:30:50|91.71|89.71|91.76|89.76|91.76|89.76|91.71|89.71|0
1641929460000|2022-01-11 19:31:00|91.66|89.66|91.66|89.66|91.66|89.66|91.66|89.66|0
1641929470000|2022-01-11 19:31:10|91.55|89.55|91.66|89.66|91.66|89.66|91.55|89.55|0
1641929480000|2022-01-11 19:31:20|91.55|89.55|91.33|89.33|91.55|89.55|91.33|89.33|0
1641929490000|2022-01-11 19:31:30|91.44|89.44|91.22|89.22|91.44|89.44|91.22|89.22|0
1641929500000|2022-01-11 19:31:40|91.55|89.55|90.9|88.9|91.55|89.55|90.9|88.9|0
1641929510000|2022-01-11 19:31:50|90.79|88.79|90.9|88.9|91.01|89.01|90.79|88.79|0
1641929520000|2022-01-11 19:32:00|91.12|89.12|91.12|89.12|91.22|89.22|91.12|89.12|0
1641929530000|2022-01-11 19:32:10|91.33|89.33|91.22|89.22|91.33|89.33|91.22|89.22|0
1641929540000|2022-01-11 19:32:20|91.12|89.12|91.22|89.22|91.22|89.22|91.11|89.11|0
1641929550000|2022-01-11 19:32:30|90.9|88.9|91.01|89.01|91.11|89.11|90.9|88.9|0
1641929560000|2022-01-11 19:32:40|90.9|88.9|90.63|88.63|90.9|88.9|90.63|88.63|0
1641929570000|2022-01-11 19:32:50|90.68|88.68|90.9|88.9|90.9|88.9|90.68|88.68|0
1641929580000|2022-01-11 19:33:00|91.01|89.01|91.11|89.11|91.11|89.11|90.9|88.9|0
1641929590000|2022-01-11 19:33:10|91.01|89.01|90.47|88.47|91.01|89.01|90.47|88.47|0
1641929600000|2022-01-11 19:33:20|90.58|88.58|91.01|89.01|91.01|89.01|90.47|88.47|0
1641929610000|2022-01-11 19:33:30|91.11|89.11|91.01|89.01|91.11|89.11|90.9|88.9|0
1641929620000|2022-01-11 19:33:40|90.79|88.79|91.01|89.01|91.01|89.01|90.68|88.68|0
1641929630000|2022-01-11 19:33:50|91.11|89.11|91.01|89.01|91.11|89.11|91.01|89.01|0
1641929640000|2022-01-11 19:34:00|90.9|88.9|91.11|89.11|91.11|89.11|90.9|88.9|0
1641929650000|2022-01-11 19:34:10|90.9|88.9|90.9|88.9|90.9|88.9|90.9|88.9|0
1641929660000|2022-01-11 19:34:20|90.79|88.79|91.01|89.01|91.01|89.01|90.79|88.79|0
1641929670000|2022-01-11 19:34:30|90.9|88.9|91.11|89.11|91.11|89.11|90.9|88.9|0
1641929680000|2022-01-11 19:34:40|91.22|89.22|91.11|89.11|91.22|89.22|91.11|89.11|0
1641929690000|2022-01-11 19:34:50|91.22|89.22|91.22|89.22|91.22|89.22|91.22|89.22|0
1641929700000|2022-01-11 19:35:00|91.11|89.11|91.01|89.01|91.11|89.11|91.01|89.01|0
1641929710000|2022-01-11 19:35:10|91.11|89.11|90.73|88.73|91.11|89.11|90.73|88.73|0
1641929720000|2022-01-11 19:35:20|90.79|88.79|90.79|88.79|90.9|88.9|90.79|88.79|0
1641929730000|2022-01-11 19:35:30|90.68|88.68|90.79|88.79|90.79|88.79|90.68|88.68|0
1641929740000|2022-01-11 19:35:40|90.68|88.68|90.58|88.58|90.68|88.68|90.58|88.58|0
1641929750000|2022-01-11 19:35:50|90.68|88.68|91.11|89.11|91.11|89.11|90.68|88.68|0
1641929760000|2022-01-11 19:36:00|91.01|89.01|91.01|89.01|91.01|89.01|91.01|89.01|0
1641929770000|2022-01-11 19:36:10|91.11|89.11|91.33|89.33|91.33|89.33|91.11|89.11|0
1641929780000|2022-01-11 19:36:20|91.22|89.22|91.33|89.33|91.33|89.33|91.22|89.22|0
1641929790000|2022-01-11 19:36:30|91.44|89.44|91.54|89.54|91.54|89.54|91.44|89.44|0
1641929800000|2022-01-11 19:36:40|91.65|89.65|91.54|89.54|91.65|89.65|91.54|89.54|0
1641929810000|2022-01-11 19:36:50|91.65|89.65|91.65|89.65|91.65|89.65|91.65|89.65|0
1641929820000|2022-01-11 19:37:00|91.54|89.54|91.54|89.54|91.54|89.54|91.44|89.44|0
1641929830000|2022-01-11 19:37:10|91.44|89.44|91.54|89.54|91.54|89.54|91.44|89.44|0
1641929840000|2022-01-11 19:37:20|91.65|89.65|91.54|89.54|91.65|89.65|91.54|89.54|0
1641929850000|2022-01-11 19:37:30|91.65|89.65|91.65|89.65|91.65|89.65|91.65|89.65|0
1641929860000|2022-01-11 19:37:40|91.76|89.76|91.76|89.76|91.76|89.76|91.65|89.65|0
1641929880000|2022-01-11 19:38:00|91.87|89.87|91.76|89.76|91.87|89.87|91.76|89.76|0
1641929890000|2022-01-11 19:38:10|91.87|89.87|91.81|89.81|91.87|89.87|91.81|89.81|0
1641929900000|2022-01-11 19:38:20|91.87|89.87|91.87|89.87|91.87|89.87|91.87|89.87|0
1641929910000|2022-01-11 19:38:30|91.65|89.65|91.54|89.54|91.65|89.65|91.54|89.54|0
1641929920000|2022-01-11 19:38:40|91.65|89.65|91.54|89.54|91.65|89.65|91.54|89.54|0
1641929930000|2022-01-11 19:38:50|91.49|89.49|91.65|89.65|91.65|89.65|91.49|89.49|0
1641929950000|2022-01-11 19:39:10|91.76|89.76|91.87|89.87|91.87|89.87|91.76|89.76|0
1641929960000|2022-01-11 19:39:20|91.76|89.76|92.3|90.3|92.3|90.3|91.76|89.76|0
1641929970000|2022-01-11 19:39:30|92.41|90.41|92.84|90.84|92.84|90.84|92.41|90.41|0
1641929980000|2022-01-11 19:39:40|93.06|91.06|92.95|90.95|93.06|91.06|92.95|90.95|0
1641929990000|2022-01-11 19:39:50|92.84|90.84|92.74|90.74|92.84|90.84|92.63|90.63|0
1641930000000|2022-01-11 19:40:00|92.63|90.63|92.63|90.63|92.63|90.63|92.52|90.52|0
1641930010000|2022-01-11 19:40:10|92.52|90.52|92.52|90.52|92.52|90.52|92.41|90.41|0
1641930020000|2022-01-11 19:40:20|92.63|90.63|92.79|90.79|92.79|90.79|92.63|90.63|0
1641930030000|2022-01-11 19:40:30|92.84|90.84|92.84|90.84|92.84|90.84|92.84|90.84|0
1641930040000|2022-01-11 19:40:40|92.73|90.73|92.73|90.73|92.73|90.73|92.68|90.68|0
1641930050000|2022-01-11 19:40:50|92.63|90.63|92.52|90.52|92.63|90.63|92.52|90.52|0
1641930060000|2022-01-11 19:41:00|92.63|90.63|92.73|90.73|92.73|90.73|92.63|90.63|0
1641930070000|2022-01-11 19:41:10|92.63|90.63|92.73|90.73|92.73|90.73|92.63|90.63|0
1641930080000|2022-01-11 19:41:20|92.84|90.84|92.95|90.95|92.95|90.95|92.84|90.84|0
1641930090000|2022-01-11 19:41:30|93.06|91.06|93.06|91.06|93.06|91.06|92.95|90.95|0
1641930100000|2022-01-11 19:41:40|92.95|90.95|92.95|90.95|92.95|90.95|92.84|90.84|0
1641930110000|2022-01-11 19:41:50|92.84|90.84|92.95|90.95|92.95|90.95|92.84|90.84|0
1641930120000|2022-01-11 19:42:00|93.06|91.06|93.17|91.17|93.17|91.17|93.06|91.06|0
1641930130000|2022-01-11 19:42:10|93.28|91.28|93.28|91.28|93.28|91.28|93.28|91.28|0
1641930140000|2022-01-11 19:42:20|93.06|91.06|93.06|91.06|93.06|91.06|93.06|91.06|0
1641930150000|2022-01-11 19:42:30|93.17|91.17|93.17|91.17|93.17|91.17|93.17|91.17|0
1641930170000|2022-01-11 19:42:50|93.06|91.06|93.06|91.06|93.06|91.06|93.06|91.06|0
1641930180000|2022-01-11 19:43:00|92.95|90.95|92.95|90.95|93.06|91.06|92.95|90.95|0
1641930190000|2022-01-11 19:43:10|93.06|91.06|93.06|91.06|93.06|91.06|93.06|91.06|0
1641930200000|2022-01-11 19:43:20|92.95|90.95|92.95|90.95|92.95|90.95|92.95|90.95|0
1641930210000|2022-01-11 19:43:30|92.84|90.84|92.84|90.84|92.84|90.84|92.84|90.84|0
1641930220000|2022-01-11 19:43:40|92.95|90.95|92.95|90.95|92.95|90.95|92.95|90.95|0
1641930230000|2022-01-11 19:43:50|92.84|90.84|92.84|90.84|92.84|90.84|92.84|90.84|0
1641930240000|2022-01-11 19:44:00|92.62|90.62|92.52|90.52|92.62|90.62|92.52|90.52|0
1641930250000|2022-01-11 19:44:10|92.51|90.51|92.73|90.73|92.73|90.73|92.51|90.51|0
1641930260000|2022-01-11 19:44:20|92.62|90.62|92.51|90.51|92.62|90.62|92.51|90.51|0
1641930270000|2022-01-11 19:44:30|92.62|90.62|92.84|90.84|92.84|90.84|92.62|90.62|0
1641930280000|2022-01-11 19:44:40|93.17|91.17|93.17|91.17|93.28|91.28|93.17|91.17|0
1641930290000|2022-01-11 19:44:50|93.28|91.28|93.17|91.17|93.28|91.28|93.17|91.17|0
1641930300000|2022-01-11 19:45:00|93.28|91.28|93.28|91.28|93.39|91.39|93.28|91.28|0
1641930310000|2022-01-11 19:45:10|93.17|91.17|93.17|91.17|93.17|91.17|93.17|91.17|0
1641930330000|2022-01-11 19:45:30|93.28|91.28|93.17|91.17|93.28|91.28|93.17|91.17|0
1641930340000|2022-01-11 19:45:40|93.28|91.28|93.28|91.28|93.28|91.28|93.28|91.28|0
1641930350000|2022-01-11 19:45:50|93.17|91.17|93.28|91.28|93.28|91.28|93.17|91.17|0
1641930360000|2022-01-11 19:46:00|93.39|91.39|93.39|91.39|93.39|91.39|93.39|91.39|0
1641930370000|2022-01-11 19:46:10|93.5|91.5|93.5|91.5|93.5|91.5|93.5|91.5|0
1641930380000|2022-01-11 19:46:20|93.61|91.61|93.61|91.61|93.61|91.61|93.61|91.61|0
1641930390000|2022-01-11 19:46:30|93.72|91.72|93.72|91.72|93.72|91.72|93.72|91.72|0
1641930400000|2022-01-11 19:46:40|93.82|91.82|93.5|91.5|93.82|91.82|93.5|91.5|0
1641930410000|2022-01-11 19:46:50|93.39|91.39|93.5|91.5|93.5|91.5|93.39|91.39|0
1641930420000|2022-01-11 19:47:00|93.71|91.71|93.71|91.71|93.71|91.71|93.71|91.71|0
1641930430000|2022-01-11 19:47:10|93.82|91.82|93.82|91.82|93.82|91.82|93.82|91.82|0
1641930440000|2022-01-11 19:47:20|93.71|91.71|93.93|91.93|93.93|91.93|93.71|91.71|0
1641930450000|2022-01-11 19:47:30|93.82|91.82|93.82|91.82|93.82|91.82|93.82|91.82|0
1641930460000|2022-01-11 19:47:40|93.71|91.71|93.82|91.82|93.82|91.82|93.71|91.71|0
1641930490000|2022-01-11 19:48:10|93.71|91.71|93.6|91.6|93.71|91.71|93.6|91.6|0
1641930500000|2022-01-11 19:48:20|93.71|91.71|93.82|91.82|93.82|91.82|93.71|91.71|0
1641930510000|2022-01-11 19:48:30|93.71|91.71|93.82|91.82|93.82|91.82|93.71|91.71|0
1641930520000|2022-01-11 19:48:40|93.93|91.93|93.93|91.93|93.93|91.93|93.93|91.93|0
1641930530000|2022-01-11 19:48:50|94.04|92.04|93.93|91.93|94.04|92.04|93.93|91.93|0
1641930540000|2022-01-11 19:49:00|93.82|91.82|93.82|91.82|93.93|91.93|93.82|91.82|0
1641930550000|2022-01-11 19:49:10|93.93|91.93|93.93|91.93|93.93|91.93|93.93|91.93|0
1641930560000|2022-01-11 19:49:20|94.04|92.04|94.04|92.04|94.04|92.04|93.93|91.93|0
1641930580000|2022-01-11 19:49:40|94.15|92.15|94.37|92.37|94.37|92.37|94.15|92.15|0
1641930590000|2022-01-11 19:49:50|94.26|92.26|94.21|92.21|94.26|92.26|94.21|92.21|0
1641930600000|2022-01-11 19:50:00|94.15|92.15|94.15|92.15|94.15|92.15|94.15|92.15|0
1641930610000|2022-01-11 19:50:10|94.26|92.26|94.15|92.15|94.26|92.26|94.04|92.04|0
1641930620000|2022-01-11 19:50:20|94.04|92.04|94.04|92.04|94.04|92.04|94.04|92.04|0
1641930630000|2022-01-11 19:50:30|93.93|91.93|93.93|91.93|93.93|91.93|93.82|91.82|0
1641930640000|2022-01-11 19:50:40|93.82|91.82|93.82|91.82|93.82|91.82|93.82|91.82|0
1641930660000|2022-01-11 19:51:00|93.71|91.71|93.82|91.82|93.82|91.82|93.71|91.71|0
1641930670000|2022-01-11 19:51:10|93.93|91.93|93.82|91.82|94.04|92.04|93.82|91.82|0
1641930680000|2022-01-11 19:51:20|93.6|91.6|93.6|91.6|93.6|91.6|93.49|91.49|0
1641930690000|2022-01-11 19:51:30|93.71|91.71|93.6|91.6|93.71|91.71|93.6|91.6|0
1641930700000|2022-01-11 19:51:40|93.49|91.49|93.6|91.6|93.6|91.6|93.49|91.49|0
1641930710000|2022-01-11 19:51:50|93.49|91.49|93.71|91.71|93.71|91.71|93.49|91.49|0
1641930720000|2022-01-11 19:52:00|93.6|91.6|93.49|91.49|93.6|91.6|93.49|91.49|0
1641930730000|2022-01-11 19:52:10|93.6|91.6|93.71|91.71|93.71|91.71|93.6|91.6|0
1641930750000|2022-01-11 19:52:30|93.65|91.65|93.71|91.71|93.71|91.71|93.65|91.65|0
1641930760000|2022-01-11 19:52:40|93.6|91.6|93.49|91.49|93.71|91.71|93.49|91.49|0
1641930770000|2022-01-11 19:52:50|93.6|91.6|93.65|91.65|93.71|91.71|93.6|91.6|0
1641930780000|2022-01-11 19:53:00|93.82|91.82|93.93|91.93|93.93|91.93|93.82|91.82|0
1641930790000|2022-01-11 19:53:10|93.82|91.82|93.71|91.71|93.82|91.82|93.71|91.71|0
1641930800000|2022-01-11 19:53:20|93.93|91.93|93.93|91.93|93.93|91.93|93.93|91.93|0
1641930810000|2022-01-11 19:53:30|94.04|92.04|94.15|92.15|94.15|92.15|94.04|92.04|0
1641930820000|2022-01-11 19:53:40|94.37|92.37|94.48|92.48|94.59|92.59|94.37|92.37|0
1641930830000|2022-01-11 19:53:50|94.59|92.59|94.7|92.7|94.7|92.7|94.59|92.59|0
1641930840000|2022-01-11 19:54:00|94.59|92.59|94.7|92.7|94.7|92.7|94.59|92.59|0
1641930850000|2022-01-11 19:54:10|94.81|92.81|94.81|92.81|94.81|92.81|94.81|92.81|0
1641930860000|2022-01-11 19:54:20|94.7|92.7|94.48|92.48|94.7|92.7|94.48|92.48|0
1641930870000|2022-01-11 19:54:30|94.26|92.26|94.59|92.59|94.59|92.59|94.26|92.26|0
1641930880000|2022-01-11 19:54:40|94.7|92.7|94.81|92.81|94.81|92.81|94.7|92.7|0
1641930890000|2022-01-11 19:54:50|94.92|92.92|94.59|92.59|94.92|92.92|94.59|92.59|0
1641930900000|2022-01-11 19:55:00|94.7|92.7|94.37|92.37|94.7|92.7|94.37|92.37|0
1641930910000|2022-01-11 19:55:10|94.48|92.48|94.59|92.59|94.59|92.59|94.48|92.48|0
1641930920000|2022-01-11 19:55:20|94.7|92.7|94.92|92.92|94.92|92.92|94.7|92.7|0
1641930930000|2022-01-11 19:55:30|95.03|93.03|95.14|93.14|95.14|93.14|95.03|93.03|0
1641930940000|2022-01-11 19:55:40|95.25|93.25|95.36|93.36|95.36|93.36|95.25|93.25|0
1641930950000|2022-01-11 19:55:50|95.48|93.48|95.48|93.48|95.59|93.59|95.48|93.48|0
1641930960000|2022-01-11 19:56:00|95.59|93.59|95.81|93.81|95.81|93.81|95.59|93.59|0
1641930970000|2022-01-11 19:56:10|95.7|93.7|95.81|93.81|95.81|93.81|95.7|93.7|0
1641930980000|2022-01-11 19:56:20|95.7|93.7|95.7|93.7|95.7|93.7|95.7|93.7|0
1641930990000|2022-01-11 19:56:30|95.59|93.59|95.81|93.81|95.81|93.81|95.59|93.59|0
1641931000000|2022-01-11 19:56:40|96.03|94.03|95.81|93.81|96.03|94.03|95.81|93.81|0
1641931010000|2022-01-11 19:56:50|95.92|93.92|96.03|94.03|96.03|94.03|95.92|93.92|0
1641931020000|2022-01-11 19:57:00|96.25|94.25|96.25|94.25|96.25|94.25|96.14|94.14|0
1641931030000|2022-01-11 19:57:10|96.14|94.14|96.14|94.14|96.25|94.25|96.14|94.14|0
1641931040000|2022-01-11 19:57:20|96.03|94.03|95.92|93.92|96.03|94.03|95.92|93.92|0
1641931050000|2022-01-11 19:57:30|95.7|93.7|96.03|94.03|96.03|94.03|95.7|93.7|0
1641931060000|2022-01-11 19:57:40|95.81|93.81|95.81|93.81|95.81|93.81|95.81|93.81|0
1641931070000|2022-01-11 19:57:50|95.7|93.7|95.47|93.47|95.7|93.7|95.47|93.47|0
1641931080000|2022-01-11 19:58:00|95.59|93.59|95.14|93.14|95.59|93.59|95.14|93.14|0
1641931090000|2022-01-11 19:58:10|94.92|92.92|94.92|92.92|94.92|92.92|94.7|92.7|0
1641931100000|2022-01-11 19:58:20|94.81|92.81|95.03|93.03|95.03|93.03|94.81|92.81|0
1641931110000|2022-01-11 19:58:30|94.92|92.92|94.81|92.81|95.03|93.03|94.81|92.81|0
1641931120000|2022-01-11 19:58:40|94.92|92.92|94.92|92.92|94.92|92.92|94.92|92.92|0
1641931130000|2022-01-11 19:58:50|94.81|92.81|94.92|92.92|94.92|92.92|94.81|92.81|0
1641931140000|2022-01-11 19:59:00|94.7|92.7|94.37|92.37|94.7|92.7|94.37|92.37|0
1641931150000|2022-01-11 19:59:10|94.48|92.48|94.59|92.59|94.59|92.59|94.48|92.48|0
1641931160000|2022-01-11 19:59:20|94.7|92.7|94.59|92.59|94.7|92.7|94.48|92.48|0
1641931170000|2022-01-11 19:59:30|94.48|92.48|94.26|92.26|94.48|92.48|94.26|92.26|0
1641931180000|2022-01-11 19:59:40|94.15|92.15|94.26|92.26|94.26|92.26|94.15|92.15|0
1641931190000|2022-01-11 19:59:50|94.15|92.15|94.15|92.15|94.15|92.15|94.04|92.04|0
1641931200000|2022-01-11 20:00:00|94.26|92.26|94.37|92.37|94.37|92.37|94.15|92.15|0
1641931210000|2022-01-11 20:00:10|94.81|92.81|95.03|93.03|95.03|93.03|94.81|92.81|0
1641931220000|2022-01-11 20:00:20|95.14|93.14|95.03|93.03|95.14|93.14|95.03|93.03|0
1641931230000|2022-01-11 20:00:30|95.25|93.25|95.25|93.25|95.36|93.36|95.25|93.25|0
1641931240000|2022-01-11 20:00:40|95.14|93.14|95.14|93.14|95.14|93.14|95.14|93.14|0
1641931250000|2022-01-11 20:00:50|95.03|93.03|95.14|93.14|95.14|93.14|95.03|93.03|0
1641931260000|2022-01-11 20:01:00|95.03|93.03|95.03|93.03|95.14|93.14|95.03|93.03|0
1641931270000|2022-01-11 20:01:10|94.92|92.92|95.14|93.14|95.14|93.14|94.92|92.92|0
1641931280000|2022-01-11 20:01:20|95.36|93.36|95.69|93.69|95.69|93.69|95.36|93.36|0
1641931290000|2022-01-11 20:01:30|95.36|93.36|95.03|93.03|95.36|93.36|95.03|93.03|0
1641931300000|2022-01-11 20:01:40|95.14|93.14|94.81|92.81|95.14|93.14|94.81|92.81|0
1641931310000|2022-01-11 20:01:50|94.92|92.92|94.92|92.92|95.03|93.03|94.92|92.92|0
1641931320000|2022-01-11 20:02:00|94.81|92.81|94.81|92.81|94.81|92.81|94.81|92.81|0
1641931330000|2022-01-11 20:02:10|95.03|93.03|95.47|93.47|95.47|93.47|95.03|93.03|0
1641931340000|2022-01-11 20:02:20|95.36|93.36|95.47|93.47|95.47|93.47|95.36|93.36|0
1641931350000|2022-01-11 20:02:30|95.36|93.36|95.36|93.36|95.47|93.47|95.36|93.36|0
1641931360000|2022-01-11 20:02:40|95.47|93.47|95.25|93.25|95.47|93.47|95.25|93.25|0
1641931370000|2022-01-11 20:02:50|95.14|93.14|95.14|93.14|95.14|93.14|95.14|93.14|0
1641931380000|2022-01-11 20:03:00|95.03|93.03|94.48|92.48|95.03|93.03|94.48|92.48|0
1641931390000|2022-01-11 20:03:10|94.36|92.36|94.47|92.47|94.47|92.47|94.25|92.25|0
1641931400000|2022-01-11 20:03:20|94.36|92.36|94.36|92.36|94.36|92.36|94.36|92.36|0
1641931410000|2022-01-11 20:03:30|94.81|92.81|95.03|93.03|95.03|93.03|94.81|92.81|0
1641931420000|2022-01-11 20:03:40|94.92|92.92|94.92|92.92|95.03|93.03|94.92|92.92|0
1641931430000|2022-01-11 20:03:50|94.81|92.81|95.14|93.14|95.14|93.14|94.81|92.81|0
1641931440000|2022-01-11 20:04:00|95.03|93.03|95.08|93.08|95.14|93.14|95.03|93.03|0
1641931450000|2022-01-11 20:04:10|95.14|93.14|95.03|93.03|95.14|93.14|95.03|93.03|0
1641931460000|2022-01-11 20:04:20|95.14|93.14|94.92|92.92|95.14|93.14|94.92|92.92|0
1641931470000|2022-01-11 20:04:30|94.97|92.97|95.14|93.14|95.14|93.14|94.92|92.92|0
1641931480000|2022-01-11 20:04:40|94.92|92.92|95.03|93.03|95.03|93.03|94.92|92.92|0
1641931490000|2022-01-11 20:04:50|95.14|93.14|95.25|93.25|95.25|93.25|95.14|93.14|0
1641931500000|2022-01-11 20:05:00|95.36|93.36|95.25|93.25|95.36|93.36|95.25|93.25|0
1641931510000|2022-01-11 20:05:10|95.36|93.36|95.47|93.47|95.47|93.47|95.36|93.36|0
1641931520000|2022-01-11 20:05:20|95.58|93.58|95.58|93.58|95.58|93.58|95.58|93.58|0
1641931530000|2022-01-11 20:05:30|95.47|93.47|95.69|93.69|95.69|93.69|95.47|93.47|0
1641931540000|2022-01-11 20:05:40|95.8|93.8|96.14|94.14|96.14|94.14|95.8|93.8|0
1641931550000|2022-01-11 20:05:50|96.25|94.25|96.03|94.03|96.25|94.25|96.03|94.03|0
1641931560000|2022-01-11 20:06:00|95.8|93.8|95.58|93.58|95.8|93.8|95.47|93.47|0
1641931570000|2022-01-11 20:06:10|95.69|93.69|96.03|94.03|96.03|94.03|95.69|93.69|0
1641931580000|2022-01-11 20:06:20|95.91|93.91|95.91|93.91|96.03|94.03|95.91|93.91|0
1641931590000|2022-01-11 20:06:30|96.03|94.03|96.14|94.14|96.14|94.14|96.03|94.03|0
1641931600000|2022-01-11 20:06:40|96.03|94.03|96.03|94.03|96.14|94.14|96.03|94.03|0
1641931610000|2022-01-11 20:06:50|96.36|94.36|96.58|94.58|96.58|94.58|96.36|94.36|0
1641931620000|2022-01-11 20:07:00|96.64|94.64|96.36|94.36|96.64|94.64|96.36|94.36|0
1641931630000|2022-01-11 20:07:10|96.25|94.25|96.58|94.58|96.58|94.58|96.25|94.25|0
1641931640000|2022-01-11 20:07:20|96.47|94.47|96.7|94.7|96.7|94.7|96.47|94.47|0
1641931650000|2022-01-11 20:07:30|96.58|94.58|96.81|94.81|96.81|94.81|96.58|94.58|0
1641931660000|2022-01-11 20:07:40|96.69|94.69|96.69|94.69|96.81|94.81|96.69|94.69|0
1641931670000|2022-01-11 20:07:50|96.92|94.92|96.92|94.92|96.92|94.92|96.81|94.81|0
1641931680000|2022-01-11 20:08:00|97.03|95.03|96.92|94.92|97.03|95.03|96.92|94.92|0
1641931690000|2022-01-11 20:08:10|97.14|95.14|97.03|95.03|97.26|95.26|97.03|95.03|0
1641931700000|2022-01-11 20:08:20|96.92|94.92|97.03|95.03|97.03|95.03|96.92|94.92|0
1641931710000|2022-01-11 20:08:30|97.26|95.26|97.14|95.14|97.37|95.37|97.14|95.14|0
1641931720000|2022-01-11 20:08:40|97.03|95.03|97.03|95.03|97.03|95.03|97.03|95.03|0
1641931730000|2022-01-11 20:08:50|96.92|94.92|97.26|95.26|97.26|95.26|96.92|94.92|0
1641931740000|2022-01-11 20:09:00|97.37|95.37|97.14|95.14|97.37|95.37|97.14|95.14|0
1641931750000|2022-01-11 20:09:10|97.25|95.25|97.14|95.14|97.25|95.25|97.14|95.14|0
1641931760000|2022-01-11 20:09:20|96.92|94.92|96.97|94.97|96.97|94.97|96.92|94.92|0
1641931770000|2022-01-11 20:09:30|96.92|94.92|96.58|94.58|96.92|94.92|96.58|94.58|0
1641931780000|2022-01-11 20:09:40|96.47|94.47|96.25|94.25|96.47|94.47|96.25|94.25|0
1641931790000|2022-01-11 20:09:50|96.47|94.47|96.36|94.36|96.58|94.58|96.36|94.36|0
1641931800000|2022-01-11 20:10:00|96.47|94.47|96.47|94.47|96.47|94.47|96.36|94.36|0
1641931810000|2022-01-11 20:10:10|96.36|94.36|96.47|94.47|96.47|94.47|96.25|94.25|0
1641931820000|2022-01-11 20:10:20|96.41|94.41|96.36|94.36|96.41|94.41|96.36|94.36|0
1641931830000|2022-01-11 20:10:30|96.47|94.47|96.36|94.36|96.47|94.47|96.36|94.36|0
1641931840000|2022-01-11 20:10:40|96.47|94.47|96.13|94.13|96.47|94.47|96.13|94.13|0
1641931850000|2022-01-11 20:10:50|96.25|94.25|96.13|94.13|96.25|94.25|96.13|94.13|0
1641931860000|2022-01-11 20:11:00|96.02|94.02|95.85|93.85|96.02|94.02|95.8|93.8|0
1641931870000|2022-01-11 20:11:10|95.8|93.8|95.47|93.47|95.8|93.8|95.24|93.24|0
1641931880000|2022-01-11 20:11:20|95.36|93.36|95.47|93.47|95.47|93.47|95.36|93.36|0
1641931890000|2022-01-11 20:11:30|95.58|93.58|95.8|93.8|95.8|93.8|95.58|93.58|0
1641931900000|2022-01-11 20:11:40|95.69|93.69|95.69|93.69|95.69|93.69|95.69|93.69|0
1641931920000|2022-01-11 20:12:00|95.58|93.58|95.41|93.41|95.58|93.58|95.35|93.35|0
1641931930000|2022-01-11 20:12:10|95.47|93.47|95.35|93.35|95.47|93.47|95.24|93.24|0
1641931940000|2022-01-11 20:12:20|95.24|93.24|95.24|93.24|95.24|93.24|95.24|93.24|0
1641931950000|2022-01-11 20:12:30|95.69|93.69|95.69|93.69|95.8|93.8|95.69|93.69|0
1641931960000|2022-01-11 20:12:40|95.8|93.8|95.8|93.8|95.8|93.8|95.8|93.8|0
1641931970000|2022-01-11 20:12:50|95.69|93.69|95.58|93.58|95.69|93.69|95.58|93.58|0
1641931990000|2022-01-11 20:13:10|95.46|93.46|95.58|93.58|95.58|93.58|95.46|93.46|0
1641932000000|2022-01-11 20:13:20|95.69|93.69|95.69|93.69|95.69|93.69|95.69|93.69|0
1641932010000|2022-01-11 20:13:30|95.58|93.58|95.58|93.58|95.69|93.69|95.58|93.58|0
1641932020000|2022-01-11 20:13:40|95.46|93.46|95.35|93.35|95.46|93.46|95.35|93.35|0
1641932030000|2022-01-11 20:13:50|95.46|93.46|95.58|93.58|95.58|93.58|95.46|93.46|0
1641932040000|2022-01-11 20:14:00|95.46|93.46|95.8|93.8|95.8|93.8|95.46|93.46|0
1641932060000|2022-01-11 20:14:20|96.02|94.02|96.02|94.02|96.02|94.02|96.02|94.02|0
1641932070000|2022-01-11 20:14:30|96.13|94.13|96.36|94.36|96.36|94.36|96.13|94.13|0
1641932080000|2022-01-11 20:14:40|96.24|94.24|96.24|94.24|96.24|94.24|96.24|94.24|0
1641932090000|2022-01-11 20:14:50|96.13|94.13|96.24|94.24|96.24|94.24|96.13|94.13|0
1641932100000|2022-01-11 20:15:00|96.35|94.35|96.35|94.35|96.35|94.35|96.35|94.35|0
1641932110000|2022-01-11 20:15:10|96.47|94.47|96.69|94.69|96.69|94.69|96.47|94.47|0
1641932120000|2022-01-11 20:15:20|96.91|94.91|96.69|94.69|97.03|95.03|96.69|94.69|0
1641932130000|2022-01-11 20:15:30|96.8|94.8|97.14|95.14|97.14|95.14|96.8|94.8|0
1641932140000|2022-01-11 20:15:40|97.03|95.03|97.03|95.03|97.14|95.14|96.91|94.91|0
1641932150000|2022-01-11 20:15:50|97.14|95.14|96.91|94.91|97.14|95.14|96.91|94.91|0
1641932160000|2022-01-11 20:16:00|97.03|95.03|97.14|95.14|97.14|95.14|97.03|95.03|0
1641932170000|2022-01-11 20:16:10|97.03|95.03|97.14|95.14|97.25|95.25|97.03|95.03|0
1641932180000|2022-01-11 20:16:20|97.03|95.03|97.14|95.14|97.14|95.14|97.03|95.03|0
1641932190000|2022-01-11 20:16:30|97.25|95.25|97.14|95.14|97.25|95.25|97.14|95.14|0
1641932200000|2022-01-11 20:16:40|97.03|95.03|97.03|95.03|97.03|95.03|97.03|95.03|0
1641932220000|2022-01-11 20:17:00|96.91|94.91|97.03|95.03|97.03|95.03|96.91|94.91|0
1641932230000|2022-01-11 20:17:10|96.8|94.8|96.13|94.13|96.8|94.8|96.13|94.13|0
1641932240000|2022-01-11 20:17:20|96.02|94.02|95.8|93.8|96.02|94.02|95.8|93.8|0
1641932250000|2022-01-11 20:17:30|95.85|93.85|95.8|93.8|95.85|93.85|95.68|93.68|0
1641932260000|2022-01-11 20:17:40|95.91|93.91|95.8|93.8|95.91|93.91|95.8|93.8|0
1641932270000|2022-01-11 20:17:50|95.91|93.91|95.8|93.8|95.91|93.91|95.8|93.8|0
1641932280000|2022-01-11 20:18:00|95.68|93.68|95.91|93.91|95.91|93.91|95.68|93.68|0
1641932290000|2022-01-11 20:18:10|95.8|93.8|95.68|93.68|95.8|93.8|95.68|93.68|0
1641932300000|2022-01-11 20:18:20|95.8|93.8|95.8|93.8|95.8|93.8|95.8|93.8|0
1641932310000|2022-01-11 20:18:30|96.02|94.02|96.02|94.02|96.13|94.13|96.02|94.02|0
1641932320000|2022-01-11 20:18:40|96.13|94.13|96.13|94.13|96.13|94.13|96.13|94.13|0
1641932330000|2022-01-11 20:18:50|96.24|94.24|96.02|94.02|96.24|94.24|96.02|94.02|0
1641932340000|2022-01-11 20:19:00|96.13|94.13|96.35|94.35|96.35|94.35|96.13|94.13|0
1641932350000|2022-01-11 20:19:10|96.13|94.13|95.91|93.91|96.13|94.13|95.91|93.91|0
1641932360000|2022-01-11 20:19:20|95.68|93.68|95.68|93.68|95.68|93.68|95.68|93.68|0
1641932370000|2022-01-11 20:19:30|95.91|93.91|95.79|93.79|95.91|93.91|95.79|93.79|0
1641932380000|2022-01-11 20:19:40|95.91|93.91|95.91|93.91|96.02|94.02|95.91|93.91|0
1641932400000|2022-01-11 20:20:00|96.02|94.02|96.02|94.02|96.02|94.02|95.91|93.91|0
1641932410000|2022-01-11 20:20:10|96.13|94.13|96.07|94.07|96.13|94.13|96.07|94.07|0
1641932420000|2022-01-11 20:20:20|96.13|94.13|96.13|94.13|96.13|94.13|96.13|94.13|0
1641932440000|2022-01-11 20:20:40|96.35|94.35|96.8|94.8|96.8|94.8|96.35|94.35|0
1641932450000|2022-01-11 20:20:50|96.91|94.91|97.02|95.02|97.02|95.02|96.91|94.91|0
1641932460000|2022-01-11 20:21:00|96.8|94.8|97.02|95.02|97.02|95.02|96.8|94.8|0
1641932470000|2022-01-11 20:21:10|96.91|94.91|96.69|94.69|96.91|94.91|96.69|94.69|0
1641932480000|2022-01-11 20:21:20|96.57|94.57|96.46|94.46|96.57|94.57|96.46|94.46|0
1641932490000|2022-01-11 20:21:30|96.35|94.35|96.8|94.8|96.8|94.8|96.35|94.35|0
1641932500000|2022-01-11 20:21:40|96.69|94.69|96.69|94.69|96.8|94.8|96.69|94.69|0
1641932510000|2022-01-11 20:21:50|96.8|94.8|96.69|94.69|96.91|94.91|96.69|94.69|0
1641932520000|2022-01-11 20:22:00|96.8|94.8|96.69|94.69|96.8|94.8|96.69|94.69|0
1641932530000|2022-01-11 20:22:10|96.57|94.57|96.69|94.69|96.69|94.69|96.57|94.57|0
1641932540000|2022-01-11 20:22:20|96.57|94.57|96.35|94.35|96.57|94.57|96.35|94.35|0
1641932550000|2022-01-11 20:22:30|96.46|94.46|99.91|97.91|99.91|97.91|96.46|94.46|0
1641932560000|2022-01-11 20:22:40|97.43|95.43|97.65|95.65|97.65|95.65|97.43|95.43|0
1641932570000|2022-01-11 20:22:50|98.55|96.55|98.55|96.55|98.55|96.55|98.55|96.55|0
1641932580000|2022-01-11 20:23:00|98.44|96.44|98.66|96.66|98.66|96.66|98.44|96.44|0
1641932590000|2022-01-11 20:23:10|98.55|96.55|98.66|96.66|98.72|96.72|98.55|96.55|0
1641932600000|2022-01-11 20:23:20|98.78|96.78|98.89|96.89|98.89|96.89|98.66|96.66|0
1641932610000|2022-01-11 20:23:30|98.78|96.78|98.66|96.66|98.78|96.78|98.66|96.66|0
1641932620000|2022-01-11 20:23:40|98.55|96.55|98.21|96.21|98.55|96.55|98.21|96.21|0
1641932630000|2022-01-11 20:23:50|98.33|96.33|97.99|95.99|98.33|96.33|97.99|95.99|0
1641932640000|2022-01-11 20:24:00|98.1|96.1|98.1|96.1|98.1|96.1|97.99|95.99|0
1641932650000|2022-01-11 20:24:10|98.33|96.33|98.21|96.21|98.33|96.33|98.21|96.21|0
1641932660000|2022-01-11 20:24:20|98.1|96.1|97.88|95.88|98.1|96.1|97.88|95.88|0
1641932670000|2022-01-11 20:24:30|97.99|95.99|97.88|95.88|97.99|95.99|97.88|95.88|0
1641932680000|2022-01-11 20:24:40|97.77|95.77|97.99|95.99|97.99|95.99|97.77|95.77|0
1641932690000|2022-01-11 20:24:50|97.65|95.65|97.65|95.65|97.65|95.65|97.54|95.54|0
1641932700000|2022-01-11 20:25:00|97.77|95.77|97.77|95.77|97.77|95.77|97.77|95.77|0
1641932710000|2022-01-11 20:25:10|97.65|95.65|98.21|96.21|98.21|96.21|97.65|95.65|0
1641932720000|2022-01-11 20:25:20|97.99|95.99|97.88|95.88|98.1|96.1|97.88|95.88|0
1641932730000|2022-01-11 20:25:30|97.99|95.99|97.77|95.77|97.99|95.99|97.54|95.54|0
1641932740000|2022-01-11 20:25:40|97.88|95.88|97.88|95.88|97.88|95.88|97.77|95.77|0
1641932750000|2022-01-11 20:25:50|97.77|95.77|97.54|95.54|97.77|95.77|97.54|95.54|0
1641932760000|2022-01-11 20:26:00|97.43|95.43|97.32|95.32|97.43|95.43|97.21|95.21|0
1641932770000|2022-01-11 20:26:10|97.43|95.43|97.32|95.32|97.54|95.54|97.32|95.32|0
1641932780000|2022-01-11 20:26:20|97.21|95.21|97.54|95.54|97.54|95.54|97.21|95.21|0
1641932790000|2022-01-11 20:26:30|97.65|95.65|97.43|95.43|97.65|95.65|97.43|95.43|0
1641932800000|2022-01-11 20:26:40|97.54|95.54|97.54|95.54|97.54|95.54|97.43|95.43|0
1641932810000|2022-01-11 20:26:50|97.65|95.65|97.21|95.21|97.65|95.65|97.21|95.21|0
1641932820000|2022-01-11 20:27:00|97.32|95.32|97.32|95.32|97.32|95.32|97.21|95.21|0
1641932830000|2022-01-11 20:27:10|97.1|95.1|97.21|95.21|97.21|95.21|97.1|95.1|0
1641932840000|2022-01-11 20:27:20|97.32|95.32|97.65|95.65|97.65|95.65|97.32|95.32|0
1641932850000|2022-01-11 20:27:30|97.76|95.76|97.65|95.65|97.76|95.76|97.65|95.65|0
1641932860000|2022-01-11 20:27:40|97.71|95.71|97.88|95.88|97.88|95.88|97.71|95.71|0
1641932870000|2022-01-11 20:27:50|97.76|95.76|97.88|95.88|97.88|95.88|97.65|95.65|0
1641932880000|2022-01-11 20:28:00|97.99|95.99|98.32|96.32|98.32|96.32|97.99|95.99|0
1641932890000|2022-01-11 20:28:10|98.21|96.21|98.32|96.32|98.32|96.32|98.21|96.21|0
1641932900000|2022-01-11 20:28:20|98.38|96.38|98.32|96.32|98.38|96.38|98.21|96.21|0
1641932910000|2022-01-11 20:28:30|98.44|96.44|98.21|96.21|98.44|96.44|98.21|96.21|0
1641932920000|2022-01-11 20:28:40|97.99|95.99|98.55|96.55|98.55|96.55|97.99|95.99|0
1641932930000|2022-01-11 20:28:50|98.44|96.44|98.44|96.44|98.44|96.44|98.44|96.44|0
1641932940000|2022-01-11 20:29:00|98.55|96.55|98.44|96.44|98.55|96.55|98.44|96.44|0
1641932950000|2022-01-11 20:29:10|98.55|96.55|98.44|96.44|98.55|96.55|98.44|96.44|0
1641932960000|2022-01-11 20:29:20|98.55|96.55|98.77|96.77|98.77|96.77|98.55|96.55|0
1641932970000|2022-01-11 20:29:30|98.55|96.55|98.44|96.44|98.55|96.55|98.44|96.44|0
1641932980000|2022-01-11 20:29:40|98.32|96.32|98.1|96.1|98.32|96.32|98.1|96.1|0
1641932990000|2022-01-11 20:29:50|98.21|96.21|98.21|96.21|98.21|96.21|98.21|96.21|0
1641933000000|2022-01-11 20:30:00|98.1|96.1|98.1|96.1|98.21|96.21|98.1|96.1|0
1641933010000|2022-01-11 20:30:10|98.66|96.66|98.77|96.77|98.77|96.77|98.66|96.66|0
1641933020000|2022-01-11 20:30:20|98.89|96.89|98.89|96.89|99|97|98.89|96.89|0
1641933030000|2022-01-11 20:30:30|98.77|96.77|99|97|99|97|98.77|96.77|0
1641933040000|2022-01-11 20:30:40|99.34|97.34|99.34|97.34|99.34|97.34|99.34|97.34|0
1641933050000|2022-01-11 20:30:50|99.22|97.22|99.34|97.34|99.34|97.34|99.22|97.22|0
1641933060000|2022-01-11 20:31:00|99.22|97.22|98.77|96.77|99.22|97.22|98.77|96.77|0
1641933070000|2022-01-11 20:31:10|98.88|96.88|98.88|96.88|98.88|96.88|98.83|96.83|0
1641933080000|2022-01-11 20:31:20|98.77|96.77|98.71|96.71|98.77|96.77|98.55|96.55|0
1641933090000|2022-01-11 20:31:30|98.66|96.66|98.88|96.88|98.88|96.88|98.66|96.66|0
1641933100000|2022-01-11 20:31:40|98.77|96.77|98.55|96.55|98.77|96.77|98.55|96.55|0
1641933110000|2022-01-11 20:31:50|98.66|96.66|98.88|96.88|98.88|96.88|98.55|96.55|0
1641933120000|2022-01-11 20:32:00|99.22|97.22|99|97|99.22|97.22|99|97|0
1641933130000|2022-01-11 20:32:10|98.88|96.88|98.88|96.88|99|97|98.88|96.88|0
1641933140000|2022-01-11 20:32:20|99.11|97.11|98.88|96.88|99.11|97.11|98.88|96.88|0
1641933150000|2022-01-11 20:32:30|98.77|96.77|98.43|96.43|98.77|96.77|98.43|96.43|0
1641933160000|2022-01-11 20:32:40|98.32|96.32|98.66|96.66|98.66|96.66|98.32|96.32|0
1641933170000|2022-01-11 20:32:50|98.77|96.77|98.66|96.66|98.77|96.77|98.66|96.66|0
1641933180000|2022-01-11 20:33:00|98.55|96.55|98.32|96.32|98.55|96.55|98.32|96.32|0
1641933190000|2022-01-11 20:33:10|98.21|96.21|98.21|96.21|98.32|96.32|98.21|96.21|0
1641933200000|2022-01-11 20:33:20|98.32|96.32|98.43|96.43|98.55|96.55|98.32|96.32|0
1641933210000|2022-01-11 20:33:30|98.55|96.55|98.55|96.55|98.55|96.55|98.55|96.55|0
1641933220000|2022-01-11 20:33:40|98.43|96.43|98.32|96.32|98.43|96.43|98.32|96.32|0
1641933230000|2022-01-11 20:33:50|98.43|96.43|98.43|96.43|98.43|96.43|98.32|96.32|0
1641933240000|2022-01-11 20:34:00|98.21|96.21|98.32|96.32|98.32|96.32|98.21|96.21|0
1641933250000|2022-01-11 20:34:10|98.21|96.21|98.32|96.32|98.32|96.32|98.21|96.21|0
1641933260000|2022-01-11 20:34:20|98.21|96.21|97.98|95.98|98.43|96.43|97.98|95.98|0
1641933270000|2022-01-11 20:34:30|97.87|95.87|97.87|95.87|97.87|95.87|97.76|95.76|0
1641933280000|2022-01-11 20:34:40|97.65|95.65|97.65|95.65|97.76|95.76|97.65|95.65|0
1641933290000|2022-01-11 20:34:50|97.54|95.54|97.76|95.76|97.76|95.76|97.42|95.42|0
1641933300000|2022-01-11 20:35:00|97.65|95.65|97.65|95.65|97.76|95.76|97.65|95.65|0
1641933310000|2022-01-11 20:35:10|97.87|95.87|98.15|96.15|98.21|96.21|97.87|95.87|0
1641933320000|2022-01-11 20:35:20|98.21|96.21|97.98|95.98|98.21|96.21|97.76|95.76|0
1641933330000|2022-01-11 20:35:30|97.87|95.87|98.1|96.1|98.1|96.1|97.87|95.87|0
1641933340000|2022-01-11 20:35:40|97.98|95.98|97.98|95.98|98.21|96.21|97.98|95.98|0
1641933350000|2022-01-11 20:35:50|97.87|95.87|97.98|95.98|97.98|95.98|97.87|95.87|0
1641933360000|2022-01-11 20:36:00|98.1|96.1|97.54|95.54|98.1|96.1|97.54|95.54|0
1641933370000|2022-01-11 20:36:10|97.65|95.65|97.42|95.42|97.65|95.65|97.42|95.42|0
1641933380000|2022-01-11 20:36:20|97.65|95.65|97.98|95.98|97.98|95.98|97.65|95.65|0
1641933390000|2022-01-11 20:36:30|98.09|96.09|98.09|96.09|98.21|96.21|98.09|96.09|0
1641933400000|2022-01-11 20:36:40|97.98|95.98|98.09|96.09|98.09|96.09|97.98|95.98|0
1641933410000|2022-01-11 20:36:50|97.98|95.98|97.87|95.87|97.98|95.98|97.76|95.76|0
1641933420000|2022-01-11 20:37:00|97.98|95.98|97.98|95.98|97.98|95.98|97.98|95.98|0
1641933430000|2022-01-11 20:37:10|98.09|96.09|98.09|96.09|98.21|96.21|98.09|96.09|0
1641933440000|2022-01-11 20:37:20|97.98|95.98|97.87|95.87|98.09|96.09|97.87|95.87|0
1641933450000|2022-01-11 20:37:30|97.98|95.98|97.98|95.98|97.98|95.98|97.87|95.87|0
1641933460000|2022-01-11 20:37:40|97.87|95.87|97.65|95.65|97.87|95.87|97.65|95.65|0
1641933470000|2022-01-11 20:37:50|97.7|95.7|97.53|95.53|97.7|95.7|97.53|95.53|0
1641933480000|2022-01-11 20:38:00|97.65|95.65|97.65|95.65|97.65|95.65|97.53|95.53|0
1641933490000|2022-01-11 20:38:10|97.53|95.53|97.42|95.42|97.65|95.65|97.42|95.42|0
1641933500000|2022-01-11 20:38:20|97.31|95.31|97.31|95.31|97.31|95.31|97.2|95.2|0
1641933510000|2022-01-11 20:38:30|97.2|95.2|97.09|95.09|97.2|95.2|96.87|94.87|0
1641933520000|2022-01-11 20:38:40|96.98|94.98|97.2|95.2|97.2|95.2|96.98|94.98|0
1641933530000|2022-01-11 20:38:50|97.31|95.31|97.31|95.31|97.31|95.31|97.2|95.2|0
1641933540000|2022-01-11 20:39:00|97.42|95.42|97.36|95.36|97.42|95.42|97.31|95.31|0
1641933550000|2022-01-11 20:39:10|97.42|95.42|97.09|95.09|97.42|95.42|97.09|95.09|0
1641933560000|2022-01-11 20:39:20|97.2|95.2|96.87|94.87|97.2|95.2|96.87|94.87|0
1641933570000|2022-01-11 20:39:30|96.75|94.75|96.75|94.75|96.87|94.87|96.64|94.64|0
1641933580000|2022-01-11 20:39:40|96.42|94.42|96.42|94.42|96.53|94.53|96.42|94.42|0
1641933600000|2022-01-11 20:40:00|96.31|94.31|96.2|94.2|96.31|94.31|96.09|94.09|0
1641933610000|2022-01-11 20:40:10|96.31|94.31|96.09|94.09|96.31|94.31|96.09|94.09|0
1641933620000|2022-01-11 20:40:20|95.98|93.98|96.31|94.31|96.42|94.42|95.98|93.98|0
1641933630000|2022-01-11 20:40:30|96.42|94.42|96.64|94.64|96.64|94.64|96.42|94.42|0
1641933640000|2022-01-11 20:40:40|96.81|94.81|96.98|94.98|96.98|94.98|96.81|94.81|0
1641933650000|2022-01-11 20:40:50|96.86|94.86|96.86|94.86|96.98|94.98|96.75|94.75|0
1641933660000|2022-01-11 20:41:00|96.75|94.75|96.75|94.75|96.75|94.75|96.53|94.53|0
1641933670000|2022-01-11 20:41:10|96.64|94.64|96.75|94.75|96.75|94.75|96.64|94.64|0
1641933680000|2022-01-11 20:41:20|96.53|94.53|95.98|93.98|96.53|94.53|95.98|93.98|0
1641933690000|2022-01-11 20:41:30|96.09|94.09|95.98|93.98|96.09|94.09|95.98|93.98|0
1641933700000|2022-01-11 20:41:40|95.87|93.87|95.76|93.76|95.87|93.87|95.76|93.76|0
1641933710000|2022-01-11 20:41:50|95.87|93.87|96.09|94.09|96.2|94.2|95.87|93.87|0
1641933720000|2022-01-11 20:42:00|96.2|94.2|96.36|94.36|96.42|94.42|96.2|94.2|0
1641933730000|2022-01-11 20:42:10|96.31|94.31|96.64|94.64|96.64|94.64|96.31|94.31|0
1641933740000|2022-01-11 20:42:20|96.75|94.75|96.75|94.75|96.86|94.86|96.75|94.75|0
1641933750000|2022-01-11 20:42:30|96.64|94.64|96.31|94.31|96.64|94.64|96.31|94.31|0
1641933760000|2022-01-11 20:42:40|96.42|94.42|96.53|94.53|96.53|94.53|96.42|94.42|0
1641933770000|2022-01-11 20:42:50|96.31|94.31|96.42|94.42|96.42|94.42|96.31|94.31|0
1641933780000|2022-01-11 20:43:00|96.31|94.31|96.53|94.53|96.53|94.53|96.31|94.31|0
1641933790000|2022-01-11 20:43:10|96.31|94.31|96.64|94.64|96.64|94.64|96.31|94.31|0
1641933800000|2022-01-11 20:43:20|96.75|94.75|96.97|94.97|96.97|94.97|96.75|94.75|0
1641933810000|2022-01-11 20:43:30|96.86|94.86|96.97|94.97|96.97|94.97|96.75|94.75|0
1641933820000|2022-01-11 20:43:40|96.86|94.86|96.69|94.69|96.86|94.86|96.64|94.64|0
1641933830000|2022-01-11 20:43:50|96.97|94.97|96.97|94.97|96.97|94.97|96.86|94.86|0
1641933840000|2022-01-11 20:44:00|96.86|94.86|96.75|94.75|96.97|94.97|96.75|94.75|0
1641933850000|2022-01-11 20:44:10|96.86|94.86|97.08|95.08|97.08|95.08|96.86|94.86|0
1641933860000|2022-01-11 20:44:20|96.97|94.97|96.97|94.97|96.97|94.97|96.86|94.86|0
1641933870000|2022-01-11 20:44:30|97.08|95.08|97.08|95.08|97.08|95.08|96.97|94.97|0
1641933880000|2022-01-11 20:44:40|97.2|95.2|97.42|95.42|97.42|95.42|97.2|95.2|0
1641933890000|2022-01-11 20:44:50|97.31|95.31|97.31|95.31|97.31|95.31|97.31|95.31|0
1641933900000|2022-01-11 20:45:00|97.2|95.2|96.86|94.86|97.2|95.2|96.86|94.86|0
1641933910000|2022-01-11 20:45:10|96.97|94.97|97.2|95.2|97.2|95.2|96.97|94.97|0
1641933920000|2022-01-11 20:45:20|97.31|95.31|97.2|95.2|97.31|95.31|97.2|95.2|0
1641933930000|2022-01-11 20:45:30|97.31|95.31|96.97|94.97|97.31|95.31|96.97|94.97|0
1641933940000|2022-01-11 20:45:40|96.86|94.86|96.86|94.86|96.97|94.97|96.86|94.86|0
1641933950000|2022-01-11 20:45:50|96.64|94.64|96.86|94.86|96.86|94.86|96.64|94.64|0
1641933960000|2022-01-11 20:46:00|96.75|94.75|97.08|95.08|97.08|95.08|96.75|94.75|0
1641933970000|2022-01-11 20:46:10|96.97|94.97|97.08|95.08|97.08|95.08|96.97|94.97|0
1641933980000|2022-01-11 20:46:20|97.19|95.19|97.08|95.08|97.19|95.19|97.08|95.08|0
1641933990000|2022-01-11 20:46:30|97.19|95.19|96.97|94.97|97.19|95.19|96.97|94.97|0
1641934000000|2022-01-11 20:46:40|96.91|94.91|97.08|95.08|97.08|95.08|96.91|94.91|0
1641934010000|2022-01-11 20:46:50|97.19|95.19|97.31|95.31|97.31|95.31|97.19|95.19|0
1641934020000|2022-01-11 20:47:00|97.42|95.42|97.53|95.53|97.53|95.53|97.42|95.42|0
1641934030000|2022-01-11 20:47:10|97.19|95.19|97.08|95.08|97.19|95.19|97.08|95.08|0
1641934040000|2022-01-11 20:47:20|97.19|95.19|97.42|95.42|97.42|95.42|97.19|95.19|0
1641934050000|2022-01-11 20:47:30|97.53|95.53|97.64|95.64|97.64|95.64|97.53|95.53|0
1641934060000|2022-01-11 20:47:40|97.53|95.53|97.75|95.75|97.75|95.75|97.53|95.53|0
1641934070000|2022-01-11 20:47:50|97.64|95.64|97.64|95.64|97.64|95.64|97.53|95.53|0
1641934080000|2022-01-11 20:48:00|97.75|95.75|97.64|95.64|97.75|95.75|97.64|95.64|0
1641934090000|2022-01-11 20:48:10|97.42|95.42|97.19|95.19|97.42|95.42|97.19|95.19|0
1641934100000|2022-01-11 20:48:20|97.31|95.31|97.19|95.19|97.31|95.31|97.14|95.14|0
1641934110000|2022-01-11 20:48:30|97.08|95.08|97.19|95.19|97.19|95.19|97.08|95.08|0
1641934120000|2022-01-11 20:48:40|97.3|95.3|97.42|95.42|97.42|95.42|97.3|95.3|0
1641934130000|2022-01-11 20:48:50|97.3|95.3|97.08|95.08|97.3|95.3|97.08|95.08|0
1641934140000|2022-01-11 20:49:00|97.19|95.19|96.97|94.97|97.19|95.19|96.86|94.86|0
1641934150000|2022-01-11 20:49:10|96.91|94.91|96.75|94.75|96.91|94.91|96.75|94.75|0
1641934160000|2022-01-11 20:49:20|96.64|94.64|96.75|94.75|96.75|94.75|96.64|94.64|0
1641934170000|2022-01-11 20:49:30|96.64|94.64|96.75|94.75|96.75|94.75|96.64|94.64|0
1641934180000|2022-01-11 20:49:40|96.64|94.64|96.97|94.97|96.97|94.97|96.64|94.64|0
1641934190000|2022-01-11 20:49:50|96.86|94.86|96.86|94.86|96.86|94.86|96.86|94.86|0
1641934200000|2022-01-11 20:50:00|96.75|94.75|96.41|94.41|96.75|94.75|96.3|94.3|0
1641934210000|2022-01-11 20:50:10|96.53|94.53|95.2|93.2|96.53|94.53|95.2|93.2|0
1641934220000|2022-01-11 20:50:20|95.09|93.09|94.76|92.76|95.09|93.09|94.76|92.76|0
1641934230000|2022-01-11 20:50:30|94.65|92.65|94.76|92.76|94.76|92.76|94.54|92.54|0
1641934240000|2022-01-11 20:50:40|94.59|92.59|94.65|92.65|94.87|92.87|94.59|92.59|0
1641934250000|2022-01-11 20:50:50|94.43|92.43|94.98|92.98|94.98|92.98|94.43|92.43|0
1641934260000|2022-01-11 20:51:00|95.09|93.09|95.64|93.64|95.64|93.64|95.09|93.09|0
1641934270000|2022-01-11 20:51:10|95.42|93.42|95.64|93.64|95.64|93.64|95.42|93.42|0
1641934280000|2022-01-11 20:51:20|95.75|93.75|95.97|93.97|95.97|93.97|95.75|93.75|0
1641934290000|2022-01-11 20:51:30|95.86|93.86|95.75|93.75|95.86|93.86|95.64|93.64|0
1641934300000|2022-01-11 20:51:40|95.64|93.64|95.64|93.64|95.64|93.64|95.53|93.53|0
1641934310000|2022-01-11 20:51:50|95.53|93.53|95.42|93.42|95.64|93.64|95.42|93.42|0
1641934320000|2022-01-11 20:52:00|95.31|93.31|95.31|93.31|95.53|93.53|95.31|93.31|0
1641934330000|2022-01-11 20:52:10|95.53|93.53|95.75|93.75|95.75|93.75|95.53|93.53|0
1641934340000|2022-01-11 20:52:20|95.97|93.97|95.97|93.97|95.97|93.97|95.97|93.97|0
1641934350000|2022-01-11 20:52:30|96.08|94.08|95.97|93.97|96.08|94.08|95.97|93.97|0
1641934360000|2022-01-11 20:52:40|95.86|93.86|95.64|93.64|95.86|93.86|95.64|93.64|0
1641934370000|2022-01-11 20:52:50|95.75|93.75|95.75|93.75|95.75|93.75|95.75|93.75|0
1641934380000|2022-01-11 20:53:00|95.42|93.42|95.31|93.31|95.42|93.42|95.31|93.31|0
1641934390000|2022-01-11 20:53:10|95.2|93.2|94.98|92.98|95.2|93.2|94.98|92.98|0
1641934400000|2022-01-11 20:53:20|94.76|92.76|94.76|92.76|94.76|92.76|94.65|92.65|0
1641934410000|2022-01-11 20:53:30|94.87|92.87|95.09|93.09|95.09|93.09|94.87|92.87|0
1641934420000|2022-01-11 20:53:40|94.98|92.98|95.09|93.09|95.09|93.09|94.98|92.98|0
1641934430000|2022-01-11 20:53:50|94.98|92.98|94.87|92.87|94.98|92.98|94.76|92.76|0
1641934440000|2022-01-11 20:54:00|94.98|92.98|95.31|93.31|95.31|93.31|94.98|92.98|0
1641934450000|2022-01-11 20:54:10|95.53|93.53|96.08|94.08|96.08|94.08|95.53|93.53|0
1641934460000|2022-01-11 20:54:20|95.97|93.97|95.97|93.97|96.08|94.08|95.97|93.97|0
1641934470000|2022-01-11 20:54:30|95.86|93.86|95.86|93.86|95.86|93.86|95.75|93.75|0
1641934480000|2022-01-11 20:54:40|95.97|93.97|95.97|93.97|96.3|94.3|95.97|93.97|0
1641934490000|2022-01-11 20:54:50|96.19|94.19|96.3|94.3|96.3|94.3|96.19|94.19|0
1641934500000|2022-01-11 20:55:00|96.41|94.41|96.97|94.97|96.97|94.97|96.41|94.41|0
1641934510000|2022-01-11 20:55:10|97.19|95.19|97.41|95.41|97.41|95.41|97.19|95.19|0
1641934520000|2022-01-11 20:55:20|97.86|95.86|98.08|96.08|98.08|96.08|97.75|95.75|0
1641934530000|2022-01-11 20:55:30|98.2|96.2|98.31|96.31|98.31|96.31|98.2|96.2|0
1641934540000|2022-01-11 20:55:40|98.2|96.2|97.97|95.97|98.2|96.2|97.97|95.97|0
1641934550000|2022-01-11 20:55:50|97.64|95.64|97.75|95.75|97.75|95.75|97.64|95.64|0
1641934560000|2022-01-11 20:56:00|97.41|95.41|97.08|95.08|97.41|95.41|97.08|95.08|0
1641934570000|2022-01-11 20:56:10|96.85|94.85|96.63|94.63|96.97|94.97|96.63|94.63|0
1641934580000|2022-01-11 20:56:20|96.97|94.97|97.08|95.08|97.08|95.08|96.97|94.97|0
1641934590000|2022-01-11 20:56:30|96.97|94.97|97.08|95.08|97.19|95.19|96.97|94.97|0
1641934600000|2022-01-11 20:56:40|96.97|94.97|97.19|95.19|97.19|95.19|96.97|94.97|0
1641934610000|2022-01-11 20:56:50|97.08|95.08|97.19|95.19|97.19|95.19|97.08|95.08|0
1641934620000|2022-01-11 20:57:00|97.3|95.3|97.52|95.52|97.63|95.63|97.3|95.3|0
1641934630000|2022-01-11 20:57:10|97.63|95.63|97.52|95.52|97.63|95.63|97.52|95.52|0
1641934640000|2022-01-11 20:57:20|97.63|95.63|97.63|95.63|97.63|95.63|97.52|95.52|0
1641934650000|2022-01-11 20:57:30|97.75|95.75|97.75|95.75|97.75|95.75|97.75|95.75|0
1641934660000|2022-01-11 20:57:40|97.63|95.63|97.97|95.97|97.97|95.97|97.63|95.63|0
1641934670000|2022-01-11 20:57:50|98.08|96.08|98.19|96.19|98.19|96.19|98.08|96.08|0
1641934690000|2022-01-11 20:58:10|98.31|96.31|98.53|96.53|98.53|96.53|98.31|96.31|0
1641934700000|2022-01-11 20:58:20|98.64|96.64|98.53|96.53|98.64|96.64|98.42|96.42|0
1641934710000|2022-01-11 20:58:30|98.42|96.42|98.31|96.31|98.42|96.42|98.19|96.19|0
1641934720000|2022-01-11 20:58:40|98.19|96.19|98.08|96.08|98.19|96.19|98.08|96.08|0
1641934730000|2022-01-11 20:58:50|98.19|96.19|98.64|96.64|98.64|96.64|98.19|96.19|0
1641934740000|2022-01-11 20:59:00|98.87|96.87|98.53|96.53|98.87|96.87|98.53|96.53|0
1641934750000|2022-01-11 20:59:10|98.75|96.75|98.3|96.3|98.75|96.75|98.3|96.3|0
1641934760000|2022-01-11 20:59:20|98.19|96.19|98.53|96.53|98.53|96.53|98.08|96.08|0
1641934770000|2022-01-11 20:59:30|98.64|96.64|99.09|97.09|99.09|97.09|98.64|96.64|0
1641934780000|2022-01-11 20:59:40|99.21|97.21|99.54|97.54|99.54|97.54|99.21|97.21|0
1641934790000|2022-01-11 20:59:50|99.88|97.88|100|98|100.22|98.22|99.88|97.88|0
1641934800000|2022-01-11 21:00:00|99.88|97.88|99.88|97.88|99.88|97.88|99.88|97.88|0
1641934810000|2022-01-11 21:00:10|100.34|98.34|100.34|98.34|100.34|98.34|100.34|98.34|0
1641934820000|2022-01-11 21:00:20|100.45|98.45|100.22|98.22|100.45|98.45|100.22|98.22|0
1641934830000|2022-01-11 21:00:30|100.34|98.34|100|98|100.34|98.34|100|98|0
1641934840000|2022-01-11 21:00:40|99.77|97.77|99.88|97.88|99.88|97.88|99.77|97.77|0
1641934850000|2022-01-11 21:00:50|100|98|99.88|97.88|100|98|99.88|97.88|0
1641934860000|2022-01-11 21:01:00|99.77|97.77|99.77|97.77|99.88|97.88|99.77|97.77|0
1641934870000|2022-01-11 21:01:10|100|98|100|98|100.11|98.11|100|98|0
1641934880000|2022-01-11 21:01:20|99.88|97.88|100|98|100|98|99.88|97.88|0
1641934890000|2022-01-11 21:01:30|99.88|97.88|99.88|97.88|100|98|99.88|97.88|0
1641934900000|2022-01-11 21:01:40|100|98|100.11|98.11|100.11|98.11|100|98|0
1641934910000|2022-01-11 21:01:50|100|98|100|98|100|98|100|98|0
1641934920000|2022-01-11 21:02:00|99.88|97.88|100|98|100|98|99.88|97.88|0
1641934930000|2022-01-11 21:02:10|100.11|98.11|100.11|98.11|100.22|98.22|100.11|98.11|0
1641934940000|2022-01-11 21:02:20|100.22|98.22|100.45|98.45|100.45|98.45|100.22|98.22|0
1641934950000|2022-01-11 21:02:30|100.56|98.56|100.56|98.56|100.56|98.56|100.56|98.56|0
1641934960000|2022-01-11 21:02:40|100.45|98.45|100.56|98.56|100.56|98.56|100.45|98.45|0
1641934970000|2022-01-11 21:02:50|100.68|98.68|100.45|98.45|100.68|98.68|100.45|98.45|0
1641934990000|2022-01-11 21:03:10|100.68|98.68|100.68|98.68|100.79|98.79|100.68|98.68|0
1641935000000|2022-01-11 21:03:20|100.22|98.22|100.11|98.11|100.22|98.22|100.11|98.11|0
1641935010000|2022-01-11 21:03:30|100|98|100.11|98.11|100.11|98.11|99.77|97.77|0
1641935020000|2022-01-11 21:03:40|99.99|97.99|99.88|97.88|99.99|97.99|99.88|97.88|0
1641935030000|2022-01-11 21:03:50|99.99|97.99|99.88|97.88|99.99|97.99|99.88|97.88|0
1641935040000|2022-01-11 21:04:00|99.99|97.99|100.11|98.11|100.11|98.11|99.99|97.99|0
1641935060000|2022-01-11 21:04:20|100.22|98.22|100.34|98.34|100.34|98.34|100.22|98.22|0
1641935070000|2022-01-11 21:04:30|100.11|98.11|99.88|97.88|100.11|98.11|99.88|97.88|0
1641935080000|2022-01-11 21:04:40|99.99|97.99|100.11|98.11|100.11|98.11|99.99|97.99|0
1641935090000|2022-01-11 21:04:50|99.99|97.99|99.99|97.99|99.99|97.99|99.99|97.99|0
1641935100000|2022-01-11 21:05:00|100.11|98.11|100.11|98.11|100.11|98.11|99.88|97.88|0
1641935110000|2022-01-11 21:05:10|99.88|97.88|99.77|97.77|99.88|97.88|99.77|97.77|0
1641935150000|2022-01-11 21:05:50|99.88|97.88|99.88|97.88|99.88|97.88|99.88|97.88|0
1641935160000|2022-01-11 21:06:00|99.99|97.99|99.88|97.88|99.99|97.99|99.88|97.88|0
1641935170000|2022-01-11 21:06:10|99.99|97.99|99.77|97.77|99.99|97.99|99.77|97.77|0
1641935190000|2022-01-11 21:06:30|99.88|97.88|99.88|97.88|99.88|97.88|99.88|97.88|0
1641935200000|2022-01-11 21:06:40|99.99|97.99|99.99|97.99|99.99|97.99|99.99|97.99|0
1641935210000|2022-01-11 21:06:50|99.88|97.88|99.77|97.77|99.88|97.88|99.77|97.77|0
1641935220000|2022-01-11 21:07:00|99.88|97.88|99.99|97.99|99.99|97.99|99.77|97.77|0
1641935230000|2022-01-11 21:07:10|99.88|97.88|99.88|97.88|99.88|97.88|99.88|97.88|0
1641935240000|2022-01-11 21:07:20|99.99|97.99|99.99|97.99|99.99|97.99|99.99|97.99|0
1641935250000|2022-01-11 21:07:30|99.88|97.88|100.11|98.11|100.11|98.11|99.88|97.88|0
1641935260000|2022-01-11 21:07:40|99.99|97.99|100.11|98.11|100.11|98.11|99.99|97.99|0
1641935270000|2022-01-11 21:07:50|100.22|98.22|100.22|98.22|100.33|98.33|100.22|98.22|0
1641935280000|2022-01-11 21:08:00|100.11|98.11|99.99|97.99|100.11|98.11|99.99|97.99|0
1641935290000|2022-01-11 21:08:10|99.88|97.88|99.88|97.88|99.88|97.88|99.88|97.88|0
1641935300000|2022-01-11 21:08:20|99.99|97.99|99.88|97.88|99.99|97.99|99.88|97.88|0
1641935310000|2022-01-11 21:08:30|99.65|97.65|99.77|97.77|99.77|97.77|99.65|97.65|0
1641935320000|2022-01-11 21:08:40|99.88|97.88|99.88|97.88|99.88|97.88|99.88|97.88|0
1641935330000|2022-01-11 21:08:50|99.99|97.99|100.11|98.11|100.11|98.11|99.99|97.99|0
1641935340000|2022-01-11 21:09:00|99.99|97.99|99.88|97.88|99.99|97.99|99.88|97.88|0
1641935400000|2022-01-11 21:10:00|99.76|97.76|99.76|97.76|99.88|97.88|99.76|97.76|0
1641935490000|2022-01-11 21:11:30|99.42|97.42|99.42|97.42|99.42|97.42|99.42|97.42|0
1641935500000|2022-01-11 21:11:40|99.31|97.31|99.65|97.65|99.65|97.65|99.31|97.31|0
1641935510000|2022-01-11 21:11:50|99.54|97.54|99.54|97.54|99.54|97.54|99.54|97.54|0
1641935520000|2022-01-11 21:12:00|99.42|97.42|99.31|97.31|99.42|97.42|99.31|97.31|0
1641935530000|2022-01-11 21:12:10|99.42|97.42|99.65|97.65|99.65|97.65|99.42|97.42|0
1641935550000|2022-01-11 21:12:30|99.54|97.54|99.54|97.54|99.54|97.54|99.54|97.54|0
1641935560000|2022-01-11 21:12:40|99.59|97.59|99.54|97.54|99.59|97.59|99.54|97.54|0
1641935570000|2022-01-11 21:12:50|99.42|97.42|99.42|97.42|99.42|97.42|99.42|97.42|0
1641935580000|2022-01-11 21:13:00|99.2|97.2|99.42|97.42|99.42|97.42|99.2|97.2|0
1641935590000|2022-01-11 21:13:10|99.54|97.54|99.42|97.42|99.54|97.54|99.42|97.42|0
1641935600000|2022-01-11 21:13:20|99.54|97.54|99.42|97.42|99.54|97.54|99.42|97.42|0
1641935610000|2022-01-11 21:13:30|99.54|97.54|99.42|97.42|99.54|97.54|99.42|97.42|0
1641935620000|2022-01-11 21:13:40|99.54|97.54|99.42|97.42|99.54|97.54|99.42|97.42|0
1641935630000|2022-01-11 21:13:50|99.31|97.31|99.31|97.31|99.31|97.31|99.31|97.31|0
1641935640000|2022-01-11 21:14:00|99.2|97.2|99.54|97.54|99.54|97.54|99.2|97.2|0
1641935650000|2022-01-11 21:14:10|99.42|97.42|99.42|97.42|99.42|97.42|99.42|97.42|0
1641935660000|2022-01-11 21:14:20|99.31|97.31|99.31|97.31|99.31|97.31|99.31|97.31|0
1641935670000|2022-01-11 21:14:30|99.42|97.42|99.31|97.31|99.42|97.42|99.31|97.31|0
1641935680000|2022-01-11 21:14:40|99.42|97.42|99.42|97.42|99.42|97.42|99.42|97.42|0
1641935690000|2022-01-11 21:14:50|99.53|97.53|99.53|97.53|99.53|97.53|99.53|97.53|0
1641935730000|2022-01-11 21:15:30|99.5|96.9|99.5|96.9|99.5|96.9|99.5|96.9|0
1641935740000|2022-01-11 21:15:40|99.61|97.01|99.72|97.12|99.72|97.12|99.61|97.01|0
1641935750000|2022-01-11 21:15:50|99.66|97.06|99.66|97.06|99.66|97.06|99.66|97.06|0
1641935760000|2022-01-11 21:16:00|99.72|97.12|99.72|97.12|99.83|97.23|99.72|97.12|0
1641935770000|2022-01-11 21:16:10|99.78|97.18|99.61|97.01|99.78|97.18|99.61|97.01|0
1641935780000|2022-01-11 21:16:20|99.44|96.84|99.38|96.78|99.44|96.84|99.38|96.78|0
1641935800000|2022-01-11 21:16:40|99.49|96.89|99.38|96.78|99.49|96.89|99.38|96.78|0
1641935810000|2022-01-11 21:16:50|99.49|96.89|99.49|96.89|99.49|96.89|99.38|96.78|0
1641935820000|2022-01-11 21:17:00|99.61|97.01|99.61|97.01|99.61|97.01|99.61|97.01|0
1641935860000|2022-01-11 21:17:40|99.49|96.89|99.49|96.89|99.49|96.89|99.49|96.89|0
1641935900000|2022-01-11 21:18:20|99.43|96.83|99.49|96.89|99.49|96.89|99.43|96.83|0
1641935910000|2022-01-11 21:18:30|99.38|96.78|99.38|96.78|99.38|96.78|99.38|96.78|0
1641935920000|2022-01-11 21:18:40|99.49|96.89|99.61|97.01|99.61|97.01|99.49|96.89|0
1641935940000|2022-01-11 21:19:00|99.49|96.89|99.38|96.78|99.49|96.89|99.38|96.78|0
1641935960000|2022-01-11 21:19:20|99.49|96.89|99.49|96.89|99.49|96.89|99.49|96.89|0
1641936020000|2022-01-11 21:20:20|99.55|96.95|99.55|96.95|99.55|96.95|99.55|96.95|0
1641936030000|2022-01-11 21:20:30|99.61|97.01|99.61|97.01|99.66|97.06|99.61|97.01|0
1641936040000|2022-01-11 21:20:40|99.66|97.06|99.77|97.17|99.77|97.17|99.66|97.06|0
1641936050000|2022-01-11 21:20:50|99.83|97.23|99.72|97.12|99.83|97.23|99.72|97.12|0
1641936060000|2022-01-11 21:21:00|99.6|97|99.72|97.12|99.72|97.12|99.6|97|0
1641936070000|2022-01-11 21:21:10|99.83|97.23|99.83|97.23|99.83|97.23|99.83|97.23|0
1641936080000|2022-01-11 21:21:20|99.94|97.34|99.94|97.34|99.94|97.34|99.94|97.34|0
1641936100000|2022-01-11 21:21:40|99.83|97.23|99.83|97.23|99.83|97.23|99.83|97.23|0
1641936110000|2022-01-11 21:21:50|99.77|97.17|99.83|97.23|99.83|97.23|99.77|97.17|0
1641936180000|2022-01-11 21:23:00|99.72|97.12|99.72|97.12|99.72|97.12|99.66|97.06|0
1641936240000|2022-01-11 21:24:00|99.66|97.06|99.66|97.06|99.66|97.06|99.66|97.06|0
1641936250000|2022-01-11 21:24:10|99.72|97.12|99.66|97.06|99.72|97.12|99.66|97.06|0
1641936260000|2022-01-11 21:24:20|99.6|97|99.6|97|99.6|97|99.6|97|0
1641936270000|2022-01-11 21:24:30|99.49|96.89|99.49|96.89|99.49|96.89|99.49|96.89|0
1641936280000|2022-01-11 21:24:40|99.6|97|99.49|96.89|99.6|97|99.49|96.89|0
1641936340000|2022-01-11 21:25:40|99.38|96.78|99.38|96.78|99.38|96.78|99.38|96.78|0
1641936350000|2022-01-11 21:25:50|99.49|96.89|99.38|96.78|99.49|96.89|99.38|96.78|0
1641936400000|2022-01-11 21:26:40|99.49|96.89|99.49|96.89|99.49|96.89|99.49|96.89|0
1641936470000|2022-01-11 21:27:50|99.37|96.77|99.37|96.77|99.37|96.77|99.37|96.77|0
1641936520000|2022-01-11 21:28:40|99.49|96.89|99.49|96.89|99.49|96.89|99.49|96.89|0
1641936580000|2022-01-11 21:29:40|99.6|97|99.6|97|99.6|97|99.6|97|0
1641936600000|2022-01-11 21:30:00|99.71|97.11|99.71|97.11|99.71|97.11|99.71|97.11|0
1641936620000|2022-01-11 21:30:20|99.6|97|99.6|97|99.6|97|99.6|97|0
1641936860000|2022-01-11 21:34:20|99.71|97.11|99.71|97.11|99.71|97.11|99.71|97.11|0
1641936920000|2022-01-11 21:35:20|99.76|97.16|99.76|97.16|99.76|97.16|99.76|97.16|0
1641936930000|2022-01-11 21:35:30|99.71|97.11|99.71|97.11|99.71|97.11|99.71|97.11|0
1641936990000|2022-01-11 21:36:30|99.82|97.22|99.71|97.11|99.82|97.22|99.71|97.11|0
1641937110000|2022-01-11 21:38:30|99.82|97.22|99.82|97.22|99.82|97.22|99.82|97.22|0
1641937130000|2022-01-11 21:38:50|99.71|97.11|99.71|97.11|99.71|97.11|99.71|97.11|0
1641937170000|2022-01-11 21:39:30|99.76|97.16|99.82|97.22|99.82|97.22|99.76|97.16|0
1641937200000|2022-01-11 21:40:00|99.71|97.11|99.71|97.11|99.71|97.11|99.71|97.11|0
1641937210000|2022-01-11 21:40:10|99.82|97.22|99.82|97.22|99.82|97.22|99.82|97.22|0
1641937230000|2022-01-11 21:40:30|99.93|97.33|99.93|97.33|99.93|97.33|99.93|97.33|0
1641937270000|2022-01-11 21:41:10|100.04|97.44|100.04|97.44|100.04|97.44|100.04|97.44|0
1641937300000|2022-01-11 21:41:40|99.93|97.33|99.93|97.33|99.93|97.33|99.93|97.33|0
1641937310000|2022-01-11 21:41:50|100.04|97.44|100.04|97.44|100.04|97.44|100.04|97.44|0
1641937440000|2022-01-11 21:44:00|99.93|97.33|100.04|97.44|100.04|97.44|99.93|97.33|0
1641937450000|2022-01-11 21:44:10|99.93|97.33|100.04|97.44|100.04|97.44|99.93|97.33|0
1641937470000|2022-01-11 21:44:30|100.16|97.56|100.16|97.56|100.16|97.56|100.16|97.56|0
1641937560000|2022-01-11 21:46:00|100.15|97.55|100.15|97.55|100.15|97.55|100.15|97.55|0
1641937570000|2022-01-11 21:46:10|100.04|97.44|100.04|97.44|100.04|97.44|100.04|97.44|0
1641937580000|2022-01-11 21:46:20|100.15|97.55|100.15|97.55|100.15|97.55|100.15|97.55|0
1641937610000|2022-01-11 21:46:50|100.27|97.67|100.15|97.55|100.27|97.67|100.15|97.55|0
1641937620000|2022-01-11 21:47:00|100.27|97.67|100.27|97.67|100.27|97.67|100.27|97.67|0
1641937630000|2022-01-11 21:47:10|100.15|97.55|100.15|97.55|100.15|97.55|100.15|97.55|0
1641937650000|2022-01-11 21:47:30|100.04|97.44|100.04|97.44|100.04|97.44|100.04|97.44|0
1641937670000|2022-01-11 21:47:50|99.93|97.33|99.93|97.33|99.93|97.33|99.93|97.33|0
1641937710000|2022-01-11 21:48:30|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1641937750000|2022-01-11 21:49:10|99.7|97.1|99.7|97.1|99.7|97.1|99.7|97.1|0
1641937800000|2022-01-11 21:50:00|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1641937810000|2022-01-11 21:50:10|99.7|97.1|99.81|97.21|99.81|97.21|99.7|97.1|0
1641937990000|2022-01-11 21:53:10|99.7|97.1|99.81|97.21|99.81|97.21|99.7|97.1|0
1641938010000|2022-01-11 21:53:30|99.7|97.1|99.7|97.1|99.7|97.1|99.7|97.1|0
1641938030000|2022-01-11 21:53:50|99.81|97.21|99.7|97.1|99.81|97.21|99.7|97.1|0
1641938040000|2022-01-11 21:54:00|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1641938070000|2022-01-11 21:54:30|99.92|97.32|99.92|97.32|99.92|97.32|99.81|97.21|0
1641938080000|2022-01-11 21:54:40|99.81|97.21|99.81|97.21|99.86|97.26|99.81|97.21|0
1641938090000|2022-01-11 21:54:50|99.7|97.1|99.7|97.1|99.7|97.1|99.7|97.1|0
1641938240000|2022-01-11 21:57:20|99.69|97.09|99.69|97.09|99.69|97.09|99.69|97.09|0
1641938330000|2022-01-11 21:58:50|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1641938340000|2022-01-11 21:59:00|99.69|97.09|99.69|97.09|99.69|97.09|99.69|97.09|0
1641938390000|2022-01-11 21:59:50|99.75|97.15|99.63|97.03|99.75|97.15|99.63|97.03|0
1641938400000|2022-01-11 22:00:00|99.72|97.12|99.77|97.17|99.85|97.25|99.72|97.12|0
1641938440000|2022-01-11 22:00:40|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1641938580000|2022-01-11 22:03:00|99.78|97.18|99.78|97.18|99.78|97.18|99.78|97.18|0
1641938620000|2022-01-11 22:03:40|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1641938680000|2022-01-11 22:04:40|99.77|97.17|99.77|97.17|99.77|97.17|99.77|97.17|0
1641938690000|2022-01-11 22:04:50|99.62|97.02|99.62|97.02|99.62|97.02|99.62|97.02|0
1641938700000|2022-01-11 22:05:00|99.57|96.97|99.57|96.97|99.57|96.97|99.57|96.97|0
1641938760000|2022-01-11 22:06:00|99.62|97.02|99.62|97.02|99.62|97.02|99.62|97.02|0
1641938840000|2022-01-11 22:07:20|99.57|96.97|99.57|96.97|99.57|96.97|99.57|96.97|0
1641938900000|2022-01-11 22:08:20|99.7|97.1|99.65|97.05|99.7|97.1|99.42|96.82|0
1641938910000|2022-01-11 22:08:30|99.67|97.07|99.67|97.07|99.67|97.07|99.67|97.07|0
1641938920000|2022-01-11 22:08:40|99.68|97.08|99.68|97.08|99.68|97.08|99.67|97.07|0
1641938930000|2022-01-11 22:08:50|99.67|97.07|99.62|97.02|99.67|97.07|99.62|97.02|0
1641938940000|2022-01-11 22:09:00|99.67|97.07|99.67|97.07|99.67|97.07|99.67|97.07|0
1641938950000|2022-01-11 22:09:10|99.65|97.05|99.63|97.03|99.65|97.05|99.63|97.03|0
1641939010000|2022-01-11 22:10:10|99.52|96.92|99.52|96.92|99.52|96.92|99.52|96.92|0
1641939030000|2022-01-11 22:10:30|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641939040000|2022-01-11 22:10:40|99.53|96.93|99.53|96.93|99.53|96.93|99.53|96.93|0
1641939080000|2022-01-11 22:11:20|99.55|96.95|99.55|96.95|99.55|96.95|99.55|96.95|0
1641939100000|2022-01-11 22:11:40|99.51|96.91|99.53|96.93|99.53|96.93|99.51|96.91|0
1641939110000|2022-01-11 22:11:50|99.51|96.91|99.56|96.96|99.56|96.96|99.51|96.91|0
1641939120000|2022-01-11 22:12:00|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641939140000|2022-01-11 22:12:20|99.53|96.93|99.53|96.93|99.53|96.93|99.53|96.93|0
1641939150000|2022-01-11 22:12:30|99.51|96.91|99.53|96.93|99.53|96.93|99.51|96.91|0
1641939160000|2022-01-11 22:12:40|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641939180000|2022-01-11 22:13:00|99.53|96.93|99.53|96.93|99.53|96.93|99.53|96.93|0
1641939240000|2022-01-11 22:14:00|99.54|96.94|99.54|96.94|99.54|96.94|99.54|96.94|0
1641939260000|2022-01-11 22:14:20|99.56|96.96|99.56|96.96|99.56|96.96|99.56|96.96|0
1641939330000|2022-01-11 22:15:30|99.54|96.94|99.54|96.94|99.54|96.94|99.54|96.94|0
1641939410000|2022-01-11 22:16:50|99.57|96.97|99.57|96.97|99.57|96.97|99.57|96.97|0
1641939420000|2022-01-11 22:17:00|99.52|96.92|99.52|96.92|99.52|96.92|99.52|96.92|0
1641939440000|2022-01-11 22:17:20|99.54|96.94|99.54|96.94|99.54|96.94|99.54|96.94|0
1641939460000|2022-01-11 22:17:40|99.56|96.96|99.56|96.96|99.56|96.96|99.56|96.96|0
1641939510000|2022-01-11 22:18:30|99.54|96.94|99.54|96.94|99.54|96.94|99.54|96.94|0
1641939520000|2022-01-11 22:18:40|99.56|96.96|99.56|96.96|99.56|96.96|99.56|96.96|0
1641939530000|2022-01-11 22:18:50|99.67|97.07|99.71|97.11|99.71|97.11|99.67|97.07|0
1641939550000|2022-01-11 22:19:10|99.69|97.09|99.69|97.09|99.69|97.09|99.69|97.09|0
1641939570000|2022-01-11 22:19:30|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1641939580000|2022-01-11 22:19:40|99.97|97.37|99.97|97.37|99.97|97.37|99.97|97.37|0
1641939590000|2022-01-11 22:19:50|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1641939600000|2022-01-11 22:20:00|99.79|97.19|99.76|97.16|99.79|97.19|99.76|97.16|0
1641939660000|2022-01-11 22:21:00|99.79|97.19|99.79|97.19|99.79|97.19|99.79|97.19|0
1641939670000|2022-01-11 22:21:10|99.77|97.17|99.77|97.17|99.77|97.17|99.77|97.17|0
1641939690000|2022-01-11 22:21:30|99.76|97.16|99.77|97.17|99.77|97.17|99.76|97.16|0
1641939710000|2022-01-11 22:21:50|99.76|97.16|99.76|97.16|99.76|97.16|99.76|97.16|0
1641939730000|2022-01-11 22:22:10|99.77|97.17|99.77|97.17|99.77|97.17|99.77|97.17|0
1641939740000|2022-01-11 22:22:20|99.79|97.19|99.79|97.19|99.79|97.19|99.79|97.19|0
1641939750000|2022-01-11 22:22:30|99.76|97.16|99.76|97.16|99.76|97.16|99.76|97.16|0
1641939770000|2022-01-11 22:22:50|99.77|97.17|99.77|97.17|99.77|97.17|99.77|97.17|0
1641939790000|2022-01-11 22:23:10|99.79|97.19|99.79|97.19|99.79|97.19|99.79|97.19|0
1641939940000|2022-01-11 22:25:40|99.77|97.17|99.77|97.17|99.77|97.17|99.77|97.17|0
1641940000000|2022-01-11 22:26:40|99.79|97.19|99.77|97.17|99.79|97.19|99.77|97.17|0
1641940030000|2022-01-11 22:27:10|99.93|97.33|99.95|97.35|99.95|97.35|99.93|97.33|0
1641940050000|2022-01-11 22:27:30|99.93|97.33|99.93|97.33|99.93|97.33|99.93|97.33|0
1641940110000|2022-01-11 22:28:30|99.95|97.35|99.95|97.35|99.95|97.35|99.95|97.35|0
1641940160000|2022-01-11 22:29:20|99.93|97.33|99.93|97.33|99.93|97.33|99.93|97.33|0
1641940280000|2022-01-11 22:31:20|100.06|97.46|100.06|97.46|100.06|97.46|100.06|97.46|0
1641940290000|2022-01-11 22:31:30|99.9|97.3|99.91|97.31|99.91|97.31|99.9|97.3|0
1641940300000|2022-01-11 22:31:40|99.9|97.3|99.9|97.3|99.9|97.3|99.83|97.23|0
1641940310000|2022-01-11 22:31:50|99.91|97.31|99.91|97.31|99.91|97.31|99.91|97.31|0
1641940320000|2022-01-11 22:32:00|99.88|97.28|99.88|97.28|99.88|97.28|99.88|97.28|0
1641940340000|2022-01-11 22:32:20|99.86|97.26|99.86|97.26|99.86|97.26|99.86|97.26|0
1641940450000|2022-01-11 22:34:10|99.85|97.25|99.85|97.25|99.85|97.25|99.85|97.25|0
1641940560000|2022-01-11 22:36:00|99.86|97.26|99.86|97.26|99.86|97.26|99.86|97.26|0
1641940670000|2022-01-11 22:37:50|99.85|97.25|99.85|97.25|99.85|97.25|99.85|97.25|0
1641940680000|2022-01-11 22:38:00|99.83|97.23|99.83|97.23|99.83|97.23|99.83|97.23|0
1641940800000|2022-01-11 22:40:00|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1641940990000|2022-01-11 22:43:10|99.79|97.19|99.79|97.19|99.79|97.19|99.79|97.19|0
1641941000000|2022-01-11 22:43:20|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1641941140000|2022-01-11 22:45:40|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1641941410000|2022-01-11 22:50:10|99.82|97.22|99.82|97.22|99.82|97.22|99.82|97.22|0
1641941690000|2022-01-11 22:54:50|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1641941810000|2022-01-11 22:56:50|99.72|97.12|99.72|97.12|99.72|97.12|99.72|97.12|0
1641941820000|2022-01-11 22:57:00|99.78|97.18|99.8|97.2|99.8|97.2|99.78|97.18|0
1641941860000|2022-01-11 22:57:40|99.82|97.22|99.8|97.2|99.82|97.22|99.8|97.2|0
1641941890000|2022-01-11 22:58:10|99.82|97.22|99.83|97.23|99.83|97.23|99.82|97.22|0
1641941900000|2022-01-11 22:58:20|99.82|97.22|99.82|97.22|99.82|97.22|99.82|97.22|0
1641941920000|2022-01-11 22:58:40|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1641941950000|2022-01-11 22:59:10|99.88|97.28|99.88|97.28|99.88|97.28|99.88|97.28|0
1641941960000|2022-01-11 22:59:20|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1641941970000|2022-01-11 22:59:30|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1641942000000|2022-01-11 23:00:00|99.94|97.34|99.37|96.77|99.94|97.34|99.37|96.77|0
1641942010000|2022-01-11 23:00:10|99.54|96.94|99.66|97.06|99.66|97.06|99.43|96.83|0
1641942020000|2022-01-11 23:00:20|99.77|97.17|99.77|97.17|99.88|97.28|99.77|97.17|0
1641942030000|2022-01-11 23:00:30|99.88|97.28|99.88|97.28|99.88|97.28|99.88|97.28|0
1641942040000|2022-01-11 23:00:40|99.99|97.39|100.22|97.62|100.22|97.62|99.99|97.39|0
1641942050000|2022-01-11 23:00:50|100.11|97.51|99.99|97.39|100.11|97.51|99.99|97.39|0
1641942060000|2022-01-11 23:01:00|100.11|97.51|100.11|97.51|100.11|97.51|100.11|97.51|0
1641942070000|2022-01-11 23:01:10|100.22|97.62|100.16|97.56|100.22|97.62|100.11|97.51|0
1641942080000|2022-01-11 23:01:20|100.22|97.62|100.22|97.62|100.22|97.62|100.22|97.62|0
1641942090000|2022-01-11 23:01:30|100.11|97.51|100.33|97.73|100.33|97.73|100.11|97.51|0
1641942100000|2022-01-11 23:01:40|100.22|97.62|100.28|97.68|100.28|97.68|100.22|97.62|0
1641942110000|2022-01-11 23:01:50|100.33|97.73|100.22|97.62|100.33|97.73|100.22|97.62|0
1641942120000|2022-01-11 23:02:00|100.11|97.51|100.22|97.62|100.22|97.62|100.11|97.51|0
1641942130000|2022-01-11 23:02:10|100.11|97.51|99.99|97.39|100.11|97.51|99.99|97.39|0
1641942150000|2022-01-11 23:02:30|99.88|97.28|100.11|97.51|100.11|97.51|99.88|97.28|0
1641942160000|2022-01-11 23:02:40|99.99|97.39|99.99|97.39|99.99|97.39|99.99|97.39|0
1641942170000|2022-01-11 23:02:50|100.11|97.51|100.11|97.51|100.11|97.51|100.11|97.51|0
1641942180000|2022-01-11 23:03:00|100.22|97.62|100.11|97.51|100.22|97.62|100.11|97.51|0
1641942190000|2022-01-11 23:03:10|100.22|97.62|100.22|97.62|100.22|97.62|100.22|97.62|0
1641942200000|2022-01-11 23:03:20|100.11|97.51|100.11|97.51|100.11|97.51|100.11|97.51|0
1641942210000|2022-01-11 23:03:30|100.22|97.62|100.22|97.62|100.22|97.62|100.22|97.62|0
1641942240000|2022-01-11 23:04:00|100.33|97.73|100.33|97.73|100.33|97.73|100.33|97.73|0
1641942250000|2022-01-11 23:04:10|100.27|97.67|100.33|97.73|100.33|97.73|100.27|97.67|0
1641942260000|2022-01-11 23:04:20|100.27|97.67|100.27|97.67|100.27|97.67|100.27|97.67|0
1641942270000|2022-01-11 23:04:30|100.22|97.62|100.22|97.62|100.22|97.62|100.22|97.62|0
1641942280000|2022-01-11 23:04:40|100.27|97.67|100.27|97.67|100.33|97.73|100.27|97.67|0
1641942290000|2022-01-11 23:04:50|100.33|97.73|100.33|97.73|100.33|97.73|100.33|97.73|0
1641942300000|2022-01-11 23:05:00|100.22|97.62|100.33|97.73|100.33|97.73|100.22|97.62|0
1641942310000|2022-01-11 23:05:10|100.22|97.62|100.22|97.62|100.22|97.62|100.22|97.62|0
1641942330000|2022-01-11 23:05:30|100.33|97.73|100.33|97.73|100.33|97.73|100.27|97.67|0
1641942340000|2022-01-11 23:05:40|100.27|97.67|100.22|97.62|100.27|97.67|100.22|97.62|0
1641942350000|2022-01-11 23:05:50|100.33|97.73|100.45|97.85|100.45|97.85|100.33|97.73|0
1641942370000|2022-01-11 23:06:10|100.56|97.96|100.56|97.96|100.56|97.96|100.5|97.9|0
1641942380000|2022-01-11 23:06:20|100.45|97.85|100.56|97.96|100.56|97.96|100.45|97.85|0
1641942390000|2022-01-11 23:06:30|100.67|98.07|101.01|98.41|101.01|98.41|100.67|98.07|0
1641942400000|2022-01-11 23:06:40|100.9|98.3|101.01|98.41|101.01|98.41|100.9|98.3|0
1641942410000|2022-01-11 23:06:50|100.95|98.35|100.9|98.3|100.95|98.35|100.9|98.3|0
1641942420000|2022-01-11 23:07:00|100.79|98.19|100.79|98.19|100.84|98.24|100.79|98.19|0
1641942430000|2022-01-11 23:07:10|100.67|98.07|100.56|97.96|100.67|98.07|100.56|97.96|0
1641942440000|2022-01-11 23:07:20|100.44|97.84|100.44|97.84|100.44|97.84|100.44|97.84|0
1641942450000|2022-01-11 23:07:30|100.56|97.96|100.44|97.84|100.56|97.96|100.44|97.84|0
1641942480000|2022-01-11 23:08:00|100.33|97.73|100.33|97.73|100.33|97.73|100.33|97.73|0
1641942510000|2022-01-11 23:08:30|100.22|97.62|100.16|97.56|100.22|97.62|100.1|97.5|0
1641942520000|2022-01-11 23:08:40|100.22|97.62|100.27|97.67|100.27|97.67|100.22|97.62|0
1641942530000|2022-01-11 23:08:50|100.33|97.73|100.22|97.62|100.33|97.73|100.22|97.62|0
1641942550000|2022-01-11 23:09:10|100.16|97.56|100.16|97.56|100.16|97.56|100.16|97.56|0
1641942560000|2022-01-11 23:09:20|100.22|97.62|100.22|97.62|100.22|97.62|100.22|97.62|0
1641942570000|2022-01-11 23:09:30|100.27|97.67|100.27|97.67|100.27|97.67|100.27|97.67|0
1641942580000|2022-01-11 23:09:40|100.22|97.62|100.22|97.62|100.22|97.62|100.22|97.62|0
1641942590000|2022-01-11 23:09:50|100.27|97.67|100.27|97.67|100.27|97.67|100.27|97.67|0
1641942600000|2022-01-11 23:10:00|100.33|97.73|100.33|97.73|100.33|97.73|100.33|97.73|0
1641942610000|2022-01-11 23:10:10|100.27|97.67|100.22|97.62|100.27|97.67|100.22|97.62|0
1641942620000|2022-01-11 23:10:20|100.1|97.5|100.1|97.5|100.1|97.5|100.1|97.5|0
1641942630000|2022-01-11 23:10:30|99.99|97.39|99.99|97.39|99.99|97.39|99.99|97.39|0
1641942670000|2022-01-11 23:11:10|99.93|97.33|99.99|97.39|99.99|97.39|99.88|97.28|0
1641942680000|2022-01-11 23:11:20|99.93|97.33|99.99|97.39|99.99|97.39|99.93|97.33|0
1641942690000|2022-01-11 23:11:30|100.1|97.5|100.21|97.61|100.21|97.61|100.1|97.5|0
1641942700000|2022-01-11 23:11:40|100.33|97.73|100.44|97.84|100.44|97.84|100.33|97.73|0
1641942710000|2022-01-11 23:11:50|100.33|97.73|100.33|97.73|100.33|97.73|100.33|97.73|0
1641942730000|2022-01-11 23:12:10|100.44|97.84|100.44|97.84|100.44|97.84|100.44|97.84|0
1641942750000|2022-01-11 23:12:30|100.33|97.73|100.33|97.73|100.33|97.73|100.33|97.73|0
1641942760000|2022-01-11 23:12:40|100.21|97.61|100.1|97.5|100.21|97.61|100.1|97.5|0
1641942780000|2022-01-11 23:13:00|99.99|97.39|99.99|97.39|99.99|97.39|99.99|97.39|0
1641942820000|2022-01-11 23:13:40|99.87|97.27|99.87|97.27|99.87|97.27|99.87|97.27|0
1641942830000|2022-01-11 23:13:50|99.99|97.39|99.87|97.27|99.99|97.39|99.87|97.27|0
1641942840000|2022-01-11 23:14:00|99.93|97.33|99.87|97.27|99.99|97.39|99.87|97.27|0
1641942860000|2022-01-11 23:14:20|99.76|97.16|99.76|97.16|99.76|97.16|99.76|97.16|0
1641942870000|2022-01-11 23:14:30|99.87|97.27|99.87|97.27|99.87|97.27|99.87|97.27|0
1641942880000|2022-01-11 23:14:40|99.99|97.39|99.99|97.39|99.99|97.39|99.99|97.39|0
1641942890000|2022-01-11 23:14:50|99.93|97.33|99.87|97.27|99.93|97.33|99.87|97.27|0
1641942900000|2022-01-11 23:15:00|99.93|97.33|99.99|97.39|99.99|97.39|99.93|97.33|0
1641942920000|2022-01-11 23:15:20|99.93|97.33|99.93|97.33|99.93|97.33|99.93|97.33|0
1641942930000|2022-01-11 23:15:30|99.99|97.39|99.99|97.39|99.99|97.39|99.87|97.27|0
1641942940000|2022-01-11 23:15:40|99.93|97.33|99.87|97.27|99.93|97.33|99.87|97.27|0
1641942950000|2022-01-11 23:15:50|99.93|97.33|99.87|97.27|99.93|97.33|99.87|97.27|0
1641942960000|2022-01-11 23:16:00|99.76|97.16|99.65|97.05|99.76|97.16|99.65|97.05|0
1641942980000|2022-01-11 23:16:20|99.53|96.93|99.53|96.93|99.53|96.93|99.53|96.93|0
1641943010000|2022-01-11 23:16:50|99.47|96.87|99.42|96.82|99.53|96.93|99.42|96.82|0
1641943020000|2022-01-11 23:17:00|99.31|96.71|99.31|96.71|99.31|96.71|99.25|96.65|0
1641943040000|2022-01-11 23:17:20|99.42|96.82|99.42|96.82|99.42|96.82|99.42|96.82|0
1641943060000|2022-01-11 23:17:40|99.31|96.71|99.31|96.71|99.31|96.71|99.31|96.71|0
1641943070000|2022-01-11 23:17:50|99.19|96.59|99.31|96.71|99.31|96.71|99.19|96.59|0
1641943080000|2022-01-11 23:18:00|99.25|96.65|99.31|96.71|99.36|96.76|99.25|96.65|0
1641943090000|2022-01-11 23:18:10|99.42|96.82|99.31|96.71|99.42|96.82|99.31|96.71|0
1641943100000|2022-01-11 23:18:20|99.42|96.82|99.42|96.82|99.42|96.82|99.42|96.82|0
1641943120000|2022-01-11 23:18:40|99.47|96.87|99.53|96.93|99.53|96.93|99.42|96.82|0
1641943130000|2022-01-11 23:18:50|99.42|96.82|99.53|96.93|99.53|96.93|99.42|96.82|0
1641943140000|2022-01-11 23:19:00|99.47|96.87|99.47|96.87|99.47|96.87|99.47|96.87|0
1641943150000|2022-01-11 23:19:10|99.53|96.93|99.53|96.93|99.53|96.93|99.47|96.87|0
1641943160000|2022-01-11 23:19:20|99.42|96.82|99.47|96.87|99.47|96.87|99.42|96.82|0
1641943170000|2022-01-11 23:19:30|99.42|96.82|99.42|96.82|99.42|96.82|99.42|96.82|0
1641943180000|2022-01-11 23:19:40|99.36|96.76|99.42|96.82|99.42|96.82|99.36|96.76|0
1641943200000|2022-01-11 23:20:00|99.47|96.87|99.3|96.7|99.47|96.87|99.3|96.7|0
1641943210000|2022-01-11 23:20:10|99.19|96.59|99.3|96.7|99.3|96.7|99.19|96.59|0
1641943220000|2022-01-11 23:20:20|99.19|96.59|99.19|96.59|99.19|96.59|99.19|96.59|0
1641943230000|2022-01-11 23:20:30|99.3|96.7|99.3|96.7|99.3|96.7|99.3|96.7|0
1641943250000|2022-01-11 23:20:50|99.42|96.82|99.42|96.82|99.42|96.82|99.42|96.82|0
1641943260000|2022-01-11 23:21:00|99.53|96.93|99.53|96.93|99.53|96.93|99.53|96.93|0
1641943280000|2022-01-11 23:21:20|99.64|97.04|99.64|97.04|99.64|97.04|99.64|97.04|0
1641943290000|2022-01-11 23:21:30|99.53|96.93|99.53|96.93|99.53|96.93|99.53|96.93|0
1641943300000|2022-01-11 23:21:40|99.42|96.82|99.42|96.82|99.42|96.82|99.42|96.82|0
1641943310000|2022-01-11 23:21:50|99.53|96.93|99.42|96.82|99.53|96.93|99.42|96.82|0
1641943320000|2022-01-11 23:22:00|99.3|96.7|99.3|96.7|99.3|96.7|99.3|96.7|0
1641943330000|2022-01-11 23:22:10|99.08|96.48|99.08|96.48|99.08|96.48|99.08|96.48|0
1641943340000|2022-01-11 23:22:20|99.13|96.53|99.19|96.59|99.19|96.59|99.13|96.53|0
1641943420000|2022-01-11 23:23:40|99.3|96.7|99.3|96.7|99.3|96.7|99.19|96.59|0
1641943440000|2022-01-11 23:24:00|99.19|96.59|99.3|96.7|99.3|96.7|99.19|96.59|0
1641943460000|2022-01-11 23:24:20|99.41|96.81|99.3|96.7|99.41|96.81|99.3|96.7|0
1641943500000|2022-01-11 23:25:00|99.19|96.59|99.3|96.7|99.3|96.7|99.19|96.59|0
1641943510000|2022-01-11 23:25:10|99.41|96.81|99.41|96.81|99.41|96.81|99.41|96.81|0
1641943520000|2022-01-11 23:25:20|99.3|96.7|99.3|96.7|99.3|96.7|99.3|96.7|0
1641943530000|2022-01-11 23:25:30|99.24|96.64|99.24|96.64|99.24|96.64|99.24|96.64|0
1641943540000|2022-01-11 23:25:40|99.19|96.59|99.19|96.59|99.19|96.59|99.19|96.59|0
1641943560000|2022-01-11 23:26:00|99.3|96.7|99.3|96.7|99.3|96.7|99.3|96.7|0
1641943570000|2022-01-11 23:26:10|99.24|96.64|99.19|96.59|99.24|96.64|99.19|96.59|0
1641943580000|2022-01-11 23:26:20|99.3|96.7|99.24|96.64|99.3|96.7|99.24|96.64|0
1641943590000|2022-01-11 23:26:30|99.19|96.59|99.19|96.59|99.19|96.59|99.19|96.59|0
1641943620000|2022-01-11 23:27:00|99.3|96.7|99.19|96.59|99.3|96.7|99.19|96.59|0
1641943630000|2022-01-11 23:27:10|99.24|96.64|99.3|96.7|99.3|96.7|99.24|96.64|0
1641943650000|2022-01-11 23:27:30|99.19|96.59|99.24|96.64|99.24|96.64|99.19|96.59|0
1641943660000|2022-01-11 23:27:40|99.3|96.7|99.3|96.7|99.3|96.7|99.3|96.7|0
1641943680000|2022-01-11 23:28:00|99.41|96.81|99.41|96.81|99.41|96.81|99.41|96.81|0
1641943690000|2022-01-11 23:28:10|99.3|96.7|99.3|96.7|99.3|96.7|99.3|96.7|0
1641943740000|2022-01-11 23:29:00|99.41|96.81|99.41|96.81|99.41|96.81|99.41|96.81|0
1641943760000|2022-01-11 23:29:20|99.3|96.7|99.3|96.7|99.3|96.7|99.3|96.7|0
1641943800000|2022-01-11 23:30:00|99.35|96.75|99.41|96.81|99.41|96.81|99.35|96.75|0
1641943810000|2022-01-11 23:30:10|99.52|96.92|99.52|96.92|99.52|96.92|99.52|96.92|0
1641943820000|2022-01-11 23:30:20|99.64|97.04|99.64|97.04|99.64|97.04|99.64|97.04|0
1641943850000|2022-01-11 23:30:50|99.69|97.09|99.75|97.15|99.75|97.15|99.69|97.09|0
1641943860000|2022-01-11 23:31:00|99.69|97.09|99.75|97.15|99.75|97.15|99.69|97.09|0
1641943870000|2022-01-11 23:31:10|99.64|97.04|99.64|97.04|99.64|97.04|99.64|97.04|0
1641943880000|2022-01-11 23:31:20|99.75|97.15|99.75|97.15|99.75|97.15|99.75|97.15|0
1641943900000|2022-01-11 23:31:40|99.64|97.04|99.64|97.04|99.64|97.04|99.64|97.04|0
1641943930000|2022-01-11 23:32:10|99.75|97.15|99.64|97.04|99.75|97.15|99.64|97.04|0
1641943940000|2022-01-11 23:32:20|99.75|97.15|99.69|97.09|99.75|97.15|99.69|97.09|0
1641943950000|2022-01-11 23:32:30|99.64|97.04|99.64|97.04|99.64|97.04|99.64|97.04|0
1641943960000|2022-01-11 23:32:40|99.52|96.92|99.52|96.92|99.52|96.92|99.52|96.92|0
1641943970000|2022-01-11 23:32:50|99.64|97.04|99.64|97.04|99.64|97.04|99.64|97.04|0
1641943980000|2022-01-11 23:33:00|99.52|96.92|99.52|96.92|99.52|96.92|99.52|96.92|0
1641944000000|2022-01-11 23:33:20|99.46|96.86|99.52|96.92|99.52|96.92|99.46|96.86|0
1641944010000|2022-01-11 23:33:30|99.41|96.81|99.41|96.81|99.41|96.81|99.41|96.81|0
1641944030000|2022-01-11 23:33:50|99.52|96.92|99.52|96.92|99.52|96.92|99.52|96.92|0
1641944040000|2022-01-11 23:34:00|99.41|96.81|99.52|96.92|99.52|96.92|99.41|96.81|0
1641944070000|2022-01-11 23:34:30|99.63|97.03|99.63|97.03|99.63|97.03|99.63|97.03|0
1641944080000|2022-01-11 23:34:40|99.75|97.15|99.63|97.03|99.75|97.15|99.63|97.03|0
1641944090000|2022-01-11 23:34:50|99.75|97.15|99.75|97.15|99.75|97.15|99.75|97.15|0
1641944100000|2022-01-11 23:35:00|99.63|97.03|99.75|97.15|99.75|97.15|99.63|97.03|0
1641944110000|2022-01-11 23:35:10|99.63|97.03|99.63|97.03|99.63|97.03|99.63|97.03|0
1641944130000|2022-01-11 23:35:30|99.75|97.15|99.75|97.15|99.75|97.15|99.75|97.15|0
1641944140000|2022-01-11 23:35:40|99.69|97.09|99.69|97.09|99.69|97.09|99.69|97.09|0
1641944150000|2022-01-11 23:35:50|99.63|97.03|99.52|96.92|99.63|97.03|99.52|96.92|0
1641944170000|2022-01-11 23:36:10|99.41|96.81|99.29|96.69|99.41|96.81|99.29|96.69|0
1641944180000|2022-01-11 23:36:20|99.35|96.75|99.35|96.75|99.35|96.75|99.35|96.75|0
1641944190000|2022-01-11 23:36:30|99.41|96.81|99.41|96.81|99.41|96.81|99.41|96.81|0
1641944220000|2022-01-11 23:37:00|99.52|96.92|99.52|96.92|99.52|96.92|99.52|96.92|0
1641944240000|2022-01-11 23:37:20|99.41|96.81|99.41|96.81|99.41|96.81|99.41|96.81|0
1641944260000|2022-01-11 23:37:40|99.29|96.69|99.29|96.69|99.29|96.69|99.29|96.69|0
1641944280000|2022-01-11 23:38:00|99.35|96.75|99.41|96.81|99.41|96.81|99.35|96.75|0
1641944340000|2022-01-11 23:39:00|99.29|96.69|99.18|96.58|99.29|96.69|99.18|96.58|0
1641944350000|2022-01-11 23:39:10|99.07|96.47|98.95|96.35|99.07|96.47|98.95|96.35|0
1641944360000|2022-01-11 23:39:20|99.07|96.47|99.07|96.47|99.07|96.47|99.07|96.47|0
1641944380000|2022-01-11 23:39:40|99.18|96.58|99.18|96.58|99.18|96.58|99.18|96.58|0
1641944400000|2022-01-11 23:40:00|99.29|96.69|99.52|96.92|99.52|96.92|99.29|96.69|0
1641944430000|2022-01-11 23:40:30|99.46|96.86|99.4|96.8|99.52|96.92|99.4|96.8|0
1641944440000|2022-01-11 23:40:40|99.29|96.69|99.4|96.8|99.4|96.8|99.29|96.69|0
1641944460000|2022-01-11 23:41:00|99.29|96.69|99.4|96.8|99.4|96.8|99.29|96.69|0
1641944470000|2022-01-11 23:41:10|99.52|96.92|99.4|96.8|99.52|96.92|99.4|96.8|0
1641944480000|2022-01-11 23:41:20|99.46|96.86|99.46|96.86|99.46|96.86|99.46|96.86|0
1641944490000|2022-01-11 23:41:30|99.4|96.8|99.52|96.92|99.52|96.92|99.4|96.8|0
1641944520000|2022-01-11 23:42:00|99.4|96.8|99.4|96.8|99.52|96.92|99.4|96.8|0
1641944530000|2022-01-11 23:42:10|99.46|96.86|99.46|96.86|99.46|96.86|99.46|96.86|0
1641944540000|2022-01-11 23:42:20|99.52|96.92|99.52|96.92|99.52|96.92|99.52|96.92|0
1641944550000|2022-01-11 23:42:30|99.46|96.86|99.4|96.8|99.46|96.86|99.4|96.8|0
1641944560000|2022-01-11 23:42:40|99.29|96.69|99.18|96.58|99.29|96.69|99.18|96.58|0
1641944570000|2022-01-11 23:42:50|99.29|96.69|99.18|96.58|99.29|96.69|99.18|96.58|0
1641944580000|2022-01-11 23:43:00|99.06|96.46|99.18|96.58|99.18|96.58|99.06|96.46|0
1641944600000|2022-01-11 23:43:20|99.29|96.69|99.29|96.69|99.29|96.69|99.29|96.69|0
1641944620000|2022-01-11 23:43:40|99.4|96.8|99.63|97.03|99.63|97.03|99.4|96.8|0
1641944630000|2022-01-11 23:43:50|99.74|97.14|99.85|97.25|99.85|97.25|99.74|97.14|0
1641944640000|2022-01-11 23:44:00|99.74|97.14|99.74|97.14|99.74|97.14|99.74|97.14|0
1641944670000|2022-01-11 23:44:30|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1641944680000|2022-01-11 23:44:40|99.85|97.25|99.8|97.2|99.85|97.25|99.8|97.2|0
1641944690000|2022-01-11 23:44:50|99.74|97.14|99.63|97.03|99.74|97.14|99.63|97.03|0
1641944700000|2022-01-11 23:45:00|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641944710000|2022-01-11 23:45:10|99.63|97.03|99.74|97.14|99.74|97.14|99.63|97.03|0
1641944720000|2022-01-11 23:45:20|99.85|97.25|99.74|97.14|99.85|97.25|99.74|97.14|0
1641944730000|2022-01-11 23:45:30|99.68|97.08|99.68|97.08|99.68|97.08|99.68|97.08|0
1641944740000|2022-01-11 23:45:40|99.74|97.14|99.74|97.14|99.74|97.14|99.74|97.14|0
1641944750000|2022-01-11 23:45:50|99.63|97.03|99.85|97.25|99.85|97.25|99.63|97.03|0
1641944760000|2022-01-11 23:46:00|99.74|97.14|99.68|97.08|99.79|97.19|99.68|97.08|0
1641944770000|2022-01-11 23:46:10|99.63|97.03|99.63|97.03|99.63|97.03|99.63|97.03|0
1641944780000|2022-01-11 23:46:20|99.74|97.14|99.79|97.19|99.79|97.19|99.74|97.14|0
1641944790000|2022-01-11 23:46:30|99.74|97.14|99.51|96.91|99.74|97.14|99.51|96.91|0
1641944800000|2022-01-11 23:46:40|99.4|96.8|99.4|96.8|99.4|96.8|99.4|96.8|0
1641944810000|2022-01-11 23:46:50|99.29|96.69|99.23|96.63|99.29|96.69|99.23|96.63|0
1641944820000|2022-01-11 23:47:00|99.17|96.57|99.17|96.57|99.17|96.57|99.17|96.57|0
1641944830000|2022-01-11 23:47:10|99.06|96.46|99.06|96.46|99.06|96.46|98.95|96.35|0
1641944850000|2022-01-11 23:47:30|99.17|96.57|99.17|96.57|99.17|96.57|99.17|96.57|0
1641944860000|2022-01-11 23:47:40|99.29|96.69|99.17|96.57|99.29|96.69|99.17|96.57|0
1641944870000|2022-01-11 23:47:50|99.23|96.63|99.17|96.57|99.23|96.63|99.17|96.57|0
1641944880000|2022-01-11 23:48:00|99.06|96.46|99.12|96.52|99.17|96.57|99.06|96.46|0
1641944890000|2022-01-11 23:48:10|99.06|96.46|99.06|96.46|99.06|96.46|99.06|96.46|0
1641944920000|2022-01-11 23:48:40|99|96.4|98.95|96.35|99|96.4|98.95|96.35|0
1641944930000|2022-01-11 23:48:50|99|96.4|99.06|96.46|99.06|96.46|98.95|96.35|0
1641944940000|2022-01-11 23:49:00|99.12|96.52|99.17|96.57|99.17|96.57|99.12|96.52|0
1641944960000|2022-01-11 23:49:20|99.06|96.46|99.06|96.46|99.11|96.51|99.06|96.46|0
1641944970000|2022-01-11 23:49:30|99.17|96.57|99.17|96.57|99.17|96.57|99.11|96.51|0
1641945000000|2022-01-11 23:50:00|99.11|96.51|99.17|96.57|99.17|96.57|99.11|96.51|0
1641945010000|2022-01-11 23:50:10|99.11|96.51|99.17|96.57|99.17|96.57|99.06|96.46|0
1641945020000|2022-01-11 23:50:20|99.11|96.51|99.17|96.57|99.17|96.57|99.11|96.51|0
1641945030000|2022-01-11 23:50:30|99.23|96.63|99.23|96.63|99.23|96.63|99.23|96.63|0
1641945040000|2022-01-11 23:50:40|99.29|96.69|99.29|96.69|99.29|96.69|99.23|96.63|0
1641945050000|2022-01-11 23:50:50|99.17|96.57|99.17|96.57|99.17|96.57|99.17|96.57|0
1641945060000|2022-01-11 23:51:00|99.06|96.46|99.17|96.57|99.17|96.57|99.06|96.46|0
1641945090000|2022-01-11 23:51:30|99.28|96.68|99.28|96.68|99.28|96.68|99.28|96.68|0
1641945100000|2022-01-11 23:51:40|99.17|96.57|99.17|96.57|99.17|96.57|99.17|96.57|0
1641945120000|2022-01-11 23:52:00|99.28|96.68|99.28|96.68|99.28|96.68|99.28|96.68|0
1641945130000|2022-01-11 23:52:10|99.17|96.57|99.17|96.57|99.17|96.57|99.17|96.57|0
1641945140000|2022-01-11 23:52:20|99.06|96.46|99.06|96.46|99.06|96.46|99.06|96.46|0
1641945150000|2022-01-11 23:52:30|99.17|96.57|99.17|96.57|99.17|96.57|99.17|96.57|0
1641945160000|2022-01-11 23:52:40|99.28|96.68|98.95|96.35|99.28|96.68|98.95|96.35|0
1641945210000|2022-01-11 23:53:30|99.06|96.46|99.06|96.46|99.06|96.46|99.06|96.46|0
1641945220000|2022-01-11 23:53:40|98.95|96.35|99.11|96.51|99.11|96.51|98.95|96.35|0
1641945230000|2022-01-11 23:53:50|99.06|96.46|99.06|96.46|99.06|96.46|99.06|96.46|0
1641945240000|2022-01-11 23:54:00|99.17|96.57|99.17|96.57|99.17|96.57|99.17|96.57|0
1641945250000|2022-01-11 23:54:10|99.06|96.46|99.06|96.46|99.06|96.46|99.06|96.46|0
1641945260000|2022-01-11 23:54:20|99.17|96.57|99.17|96.57|99.17|96.57|99.17|96.57|0
1641945300000|2022-01-11 23:55:00|99.11|96.51|99.11|96.51|99.11|96.51|99.11|96.51|0
1641945310000|2022-01-11 23:55:10|99.17|96.57|99.11|96.51|99.17|96.57|99.06|96.46|0
1641945320000|2022-01-11 23:55:20|99.06|96.46|99.17|96.57|99.17|96.57|99.06|96.46|0
1641945330000|2022-01-11 23:55:30|99|96.4|99.17|96.57|99.17|96.57|99|96.4|0
1641945340000|2022-01-11 23:55:40|99.28|96.68|99.51|96.91|99.51|96.91|99.28|96.68|0
1641945350000|2022-01-11 23:55:50|99.39|96.79|99.34|96.74|99.39|96.79|99.34|96.74|0
1641945360000|2022-01-11 23:56:00|99.39|96.79|99.39|96.79|99.39|96.79|99.39|96.79|0
1641945370000|2022-01-11 23:56:10|99.34|96.74|99.39|96.79|99.39|96.79|99.34|96.74|0
1641945390000|2022-01-11 23:56:30|99.34|96.74|99.39|96.79|99.39|96.79|99.34|96.74|0
1641945400000|2022-01-11 23:56:40|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641945410000|2022-01-11 23:56:50|99.56|96.96|99.56|96.96|99.56|96.96|99.56|96.96|0
1641945420000|2022-01-11 23:57:00|99.51|96.91|99.56|96.96|99.56|96.96|99.51|96.91|0
1641945430000|2022-01-11 23:57:10|99.62|97.02|99.62|97.02|99.62|97.02|99.62|97.02|0
1641945440000|2022-01-11 23:57:20|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641945450000|2022-01-11 23:57:30|99.39|96.79|99.39|96.79|99.39|96.79|99.39|96.79|0
1641945460000|2022-01-11 23:57:40|99.51|96.91|99.45|96.85|99.51|96.91|99.45|96.85|0
1641945470000|2022-01-11 23:57:50|99.51|96.91|99.51|96.91|99.51|96.91|99.51|96.91|0
1641945480000|2022-01-11 23:58:00|99.39|96.79|99.51|96.91|99.51|96.91|99.39|96.79|0
1641945490000|2022-01-11 23:58:10|99.39|96.79|99.39|96.79|99.39|96.79|99.39|96.79|0
1641945500000|2022-01-11 23:58:20|99.45|96.85|99.56|96.96|99.56|96.96|99.39|96.79|0
1641945510000|2022-01-11 23:58:30|99.51|96.91|99.39|96.79|99.51|96.91|99.39|96.79|0
1641945520000|2022-01-11 23:58:40|99.45|96.85|99.51|96.91|99.51|96.91|99.45|96.85|0
1641945540000|2022-01-11 23:59:00|99.39|96.79|99.39|96.79|99.39|96.79|99.39|96.79|0
1641945560000|2022-01-11 23:59:20|99.28|96.68|99.33|96.73|99.33|96.73|99.28|96.68|0
1641945570000|2022-01-11 23:59:30|99.39|96.79|99.28|96.68|99.39|96.79|99.28|96.68|0
1641945590000|2022-01-11 23:59:50|99.39|96.79|99.39|96.79|99.39|96.79|99.39|96.79|0
1641945600000|2022-01-12 00:00:00|99.28|96.68|99.17|96.57|99.28|96.68|99.17|96.57|0
1641945610000|2022-01-12 00:00:10|99.28|96.68|99.28|96.68|99.33|96.73|99.28|96.68|0
1641945620000|2022-01-12 00:00:20|99.39|96.79|99.28|96.68|99.39|96.79|99.28|96.68|0
1641945630000|2022-01-12 00:00:30|99.5|96.9|99.5|96.9|99.5|96.9|99.5|96.9|0
1641945640000|2022-01-12 00:00:40|99.39|96.79|99.28|96.68|99.39|96.79|99.28|96.68|0
1641945650000|2022-01-12 00:00:50|99.17|96.57|99.28|96.68|99.28|96.68|99.17|96.57|0
1641945660000|2022-01-12 00:01:00|99.05|96.45|99.28|96.68|99.28|96.68|99.05|96.45|0
1641945680000|2022-01-12 00:01:20|99.39|96.79|99.62|97.02|99.67|97.07|99.39|96.79|0
1641945690000|2022-01-12 00:01:30|99.73|97.13|99.62|97.02|99.73|97.13|99.62|97.02|0
1641945710000|2022-01-12 00:01:50|99.5|96.9|99.5|96.9|99.5|96.9|99.45|96.85|0
1641945720000|2022-01-12 00:02:00|99.62|97.02|99.73|97.13|99.73|97.13|99.62|97.02|0
1641945740000|2022-01-12 00:02:20|99.67|97.07|99.62|97.02|99.67|97.07|99.62|97.02|0
1641945750000|2022-01-12 00:02:30|99.67|97.07|99.73|97.13|99.73|97.13|99.67|97.07|0
1641945760000|2022-01-12 00:02:40|99.67|97.07|99.73|97.13|99.73|97.13|99.67|97.07|0
1641945770000|2022-01-12 00:02:50|99.67|97.07|99.62|97.02|99.67|97.07|99.62|97.02|0
1641945780000|2022-01-12 00:03:00|99.56|96.96|99.62|97.02|99.62|97.02|99.56|96.96|0
1641945790000|2022-01-12 00:03:10|99.5|96.9|99.62|97.02|99.62|97.02|99.5|96.9|0
1641945800000|2022-01-12 00:03:20|99.5|96.9|99.44|96.84|99.5|96.9|99.44|96.84|0
1641945810000|2022-01-12 00:03:30|99.39|96.79|99.16|96.56|99.39|96.79|99.16|96.56|0
1641945820000|2022-01-12 00:03:40|99.11|96.51|99.16|96.56|99.16|96.56|99.11|96.51|0
1641945830000|2022-01-12 00:03:50|99.22|96.62|99.28|96.68|99.28|96.68|99.22|96.62|0
1641945840000|2022-01-12 00:04:00|99.22|96.62|99.28|96.68|99.28|96.68|99.22|96.62|0
1641945850000|2022-01-12 00:04:10|99.39|96.79|99.62|97.02|99.62|97.02|99.39|96.79|0
1641945860000|2022-01-12 00:04:20|99.56|96.96|99.44|96.84|99.62|97.02|99.44|96.84|0
1641945870000|2022-01-12 00:04:30|99.5|96.9|99.5|96.9|99.5|96.9|99.44|96.84|0
1641945880000|2022-01-12 00:04:40|99.44|96.84|99.16|96.56|99.44|96.84|99.16|96.56|0
1641945890000|2022-01-12 00:04:50|99.22|96.62|99.22|96.62|99.22|96.62|99.22|96.62|0
1641945900000|2022-01-12 00:05:00|99.28|96.68|99.62|97.02|99.62|97.02|99.28|96.68|0
1641945910000|2022-01-12 00:05:10|99.5|96.9|99.61|97.01|99.61|97.01|99.5|96.9|0
1641945920000|2022-01-12 00:05:20|99.73|97.13|99.84|97.24|99.84|97.24|99.73|97.13|0
1641945930000|2022-01-12 00:05:30|99.61|97.01|99.5|96.9|99.61|97.01|99.39|96.79|0
1641945940000|2022-01-12 00:05:40|99.61|97.01|99.61|97.01|99.73|97.13|99.61|97.01|0
1641945950000|2022-01-12 00:05:50|99.5|96.9|99.61|97.01|99.61|97.01|99.5|96.9|0
1641945960000|2022-01-12 00:06:00|99.5|96.9|99.5|96.9|99.61|97.01|99.5|96.9|0
1641945970000|2022-01-12 00:06:10|99.39|96.79|99.44|96.84|99.44|96.84|99.39|96.79|0
1641945980000|2022-01-12 00:06:20|99.5|96.9|99.39|96.79|99.5|96.9|99.33|96.73|0
1641945990000|2022-01-12 00:06:30|99.28|96.68|99.33|96.73|99.33|96.73|99.28|96.68|0
1641946000000|2022-01-12 00:06:40|99.28|96.68|99.28|96.68|99.28|96.68|99.28|96.68|0
1641946010000|2022-01-12 00:06:50|99.22|96.62|99.16|96.56|99.28|96.68|99.16|96.56|0
1641946020000|2022-01-12 00:07:00|99.22|96.62|99.39|96.79|99.39|96.79|99.22|96.62|0
1641946030000|2022-01-12 00:07:10|99.5|96.9|99.5|96.9|99.5|96.9|99.5|96.9|0
1641946040000|2022-01-12 00:07:20|99.61|97.01|99.61|97.01|99.61|97.01|99.61|97.01|0
1641946050000|2022-01-12 00:07:30|99.5|96.9|99.39|96.79|99.5|96.9|99.39|96.79|0
1641946060000|2022-01-12 00:07:40|99.5|96.9|99.27|96.67|99.5|96.9|99.27|96.67|0
1641946070000|2022-01-12 00:07:50|99.16|96.56|99.16|96.56|99.16|96.56|99.16|96.56|0
1641946080000|2022-01-12 00:08:00|99.27|96.67|99.22|96.62|99.27|96.67|99.16|96.56|0
1641946090000|2022-01-12 00:08:10|99.27|96.67|99.27|96.67|99.33|96.73|99.27|96.67|0
1641946100000|2022-01-12 00:08:20|99.39|96.79|99.33|96.73|99.39|96.79|99.33|96.73|0
1641946110000|2022-01-12 00:08:30|99.39|96.79|99.39|96.79|99.39|96.79|99.33|96.73|0
1641946120000|2022-01-12 00:08:40|99.27|96.67|99.27|96.67|99.27|96.67|99.16|96.56|0
1641946130000|2022-01-12 00:08:50|99.39|96.79|99.5|96.9|99.5|96.9|99.39|96.79|0
1641946140000|2022-01-12 00:09:00|99.61|97.01|99.61|97.01|99.61|97.01|99.61|97.01|0
1641946150000|2022-01-12 00:09:10|99.55|96.95|99.55|96.95|99.61|97.01|99.5|96.9|0
1641946160000|2022-01-12 00:09:20|99.73|97.13|99.73|97.13|99.78|97.18|99.73|97.13|0
1641946170000|2022-01-12 00:09:30|99.61|97.01|99.61|97.01|99.61|97.01|99.61|97.01|0
1641946180000|2022-01-12 00:09:40|99.73|97.13|99.67|97.07|99.73|97.13|99.67|97.07|0
1641946190000|2022-01-12 00:09:50|99.73|97.13|99.61|97.01|99.73|97.13|99.5|96.9|0
1641946210000|2022-01-12 00:10:10|99.5|96.9|99.39|96.79|99.5|96.9|99.39|96.79|0
1641946220000|2022-01-12 00:10:20|99.5|96.9|99.5|96.9|99.5|96.9|99.5|96.9|0
1641946230000|2022-01-12 00:10:30|99.39|96.79|99.16|96.56|99.39|96.79|99.16|96.56|0
1641946260000|2022-01-12 00:11:00|99.33|96.73|99.27|96.67|99.39|96.79|99.27|96.67|0
1641946270000|2022-01-12 00:11:10|99.16|96.56|99.16|96.56|99.16|96.56|99.16|96.56|0
1641946280000|2022-01-12 00:11:20|99.27|96.67|99.33|96.73|99.33|96.73|99.27|96.67|0
1641946290000|2022-01-12 00:11:30|99.27|96.67|99.16|96.56|99.27|96.67|99.16|96.56|0
1641946300000|2022-01-12 00:11:40|99.1|96.5|99.16|96.56|99.16|96.56|99.1|96.5|0
1641946310000|2022-01-12 00:11:50|99.05|96.45|99.1|96.5|99.16|96.56|99.05|96.45|0
1641946320000|2022-01-12 00:12:00|99.16|96.56|99.16|96.56|99.16|96.56|99.16|96.56|0
1641946330000|2022-01-12 00:12:10|99.27|96.67|99.16|96.56|99.27|96.67|99.16|96.56|0
1641946340000|2022-01-12 00:12:20|99.27|96.67|99.27|96.67|99.27|96.67|99.27|96.67|0
1641946360000|2022-01-12 00:12:40|99.33|96.73|99.38|96.78|99.38|96.78|99.33|96.73|0
1641946390000|2022-01-12 00:13:10|99.27|96.67|99.27|96.67|99.27|96.67|99.27|96.67|0
1641946410000|2022-01-12 00:13:30|99.33|96.73|99.38|96.78|99.38|96.78|99.33|96.73|0
1641946420000|2022-01-12 00:13:40|99.27|96.67|99.27|96.67|99.27|96.67|99.27|96.67|0
1641946430000|2022-01-12 00:13:50|99.16|96.56|99.16|96.56|99.16|96.56|99.16|96.56|0
1641946440000|2022-01-12 00:14:00|99.27|96.67|99.27|96.67|99.27|96.67|99.27|96.67|0
1641946450000|2022-01-12 00:14:10|99.38|96.78|99.38|96.78|99.38|96.78|99.32|96.72|0
1641946480000|2022-01-12 00:14:40|99.5|96.9|99.38|96.78|99.5|96.9|99.38|96.78|0
1641946500000|2022-01-12 00:15:00|99.5|96.9|99.72|97.12|99.72|97.12|99.5|96.9|0
1641946530000|2022-01-12 00:15:30|99.61|97.01|99.61|97.01|99.61|97.01|99.61|97.01|0
1641946540000|2022-01-12 00:15:40|99.72|97.12|99.72|97.12|99.72|97.12|99.72|97.12|0
1641946560000|2022-01-12 00:16:00|99.83|97.23|99.83|97.23|99.83|97.23|99.72|97.12|0
1641946570000|2022-01-12 00:16:10|99.78|97.18|99.72|97.12|99.78|97.18|99.72|97.12|0
1641946580000|2022-01-12 00:16:20|99.78|97.18|99.83|97.23|99.83|97.23|99.78|97.18|0
1641946610000|2022-01-12 00:16:50|99.72|97.12|99.72|97.12|99.72|97.12|99.66|97.06|0
1641946620000|2022-01-12 00:17:00|99.83|97.23|99.83|97.23|99.83|97.23|99.83|97.23|0
1641946630000|2022-01-12 00:17:10|99.72|97.12|99.83|97.23|99.83|97.23|99.72|97.12|0
1641946640000|2022-01-12 00:17:20|99.89|97.29|99.95|97.35|99.95|97.35|99.89|97.29|0
1641946650000|2022-01-12 00:17:30|100.06|97.46|100.06|97.46|100.06|97.46|100.06|97.46|0
1641946660000|2022-01-12 00:17:40|99.95|97.35|99.95|97.35|99.95|97.35|99.95|97.35|0
1641946670000|2022-01-12 00:17:50|100.06|97.46|100.06|97.46|100.06|97.46|100.06|97.46|0
1641946690000|2022-01-12 00:18:10|100.17|97.57|100.17|97.57|100.17|97.57|100.17|97.57|0
1641946720000|2022-01-12 00:18:40|99.95|97.35|99.95|97.35|100.06|97.46|99.95|97.35|0
1641946730000|2022-01-12 00:18:50|100.06|97.46|100.06|97.46|100.06|97.46|100.06|97.46|0
1641946740000|2022-01-12 00:19:00|99.95|97.35|99.95|97.35|99.95|97.35|99.95|97.35|0
1641946750000|2022-01-12 00:19:10|99.83|97.23|100.17|97.57|100.17|97.57|99.83|97.23|0
1641946760000|2022-01-12 00:19:20|100.06|97.46|99.95|97.35|100.06|97.46|99.95|97.35|0
1641946770000|2022-01-12 00:19:30|99.83|97.23|99.72|97.12|99.83|97.23|99.72|97.12|0
1641946780000|2022-01-12 00:19:40|99.83|97.23|99.83|97.23|99.83|97.23|99.83|97.23|0
1641946790000|2022-01-12 00:19:50|99.72|97.12|99.83|97.23|99.83|97.23|99.72|97.12|0
1641946800000|2022-01-12 00:20:00|99.95|97.35|100.06|97.46|100.06|97.46|99.95|97.35|0
1641946820000|2022-01-12 00:20:20|99.95|97.35|99.94|97.34|99.95|97.35|99.94|97.34|0
1641946830000|2022-01-12 00:20:30|99.83|97.23|99.83|97.23|99.83|97.23|99.83|97.23|0
1641946840000|2022-01-12 00:20:40|99.94|97.34|100.06|97.46|100.06|97.46|99.94|97.34|0
1641946860000|2022-01-12 00:21:00|100|97.4|99.94|97.34|100.06|97.46|99.94|97.34|0
1641946870000|2022-01-12 00:21:10|99.83|97.23|99.83|97.23|99.83|97.23|99.83|97.23|0
1641946890000|2022-01-12 00:21:30|99.77|97.17|99.83|97.23|99.83|97.23|99.72|97.12|0
1641946940000|2022-01-12 00:22:20|99.94|97.34|99.83|97.23|99.94|97.34|99.83|97.23|0
1641946960000|2022-01-12 00:22:40|99.88|97.28|99.94|97.34|99.94|97.34|99.83|97.23|0
1641946970000|2022-01-12 00:22:50|99.88|97.28|99.94|97.34|99.94|97.34|99.88|97.28|0
1641946980000|2022-01-12 00:23:00|100.06|97.46|100.06|97.46|100.06|97.46|100.06|97.46|0
1641946990000|2022-01-12 00:23:10|99.94|97.34|100.17|97.57|100.17|97.57|99.94|97.34|0
1641947010000|2022-01-12 00:23:30|100.06|97.46|100.06|97.46|100.17|97.57|100.06|97.46|0
1641947020000|2022-01-12 00:23:40|100.17|97.57|100.17|97.57|100.17|97.57|100.17|97.57|0
1641947030000|2022-01-12 00:23:50|100.06|97.46|100.06|97.46|100.06|97.46|100.06|97.46|0
1641947040000|2022-01-12 00:24:00|100.17|97.57|100.17|97.57|100.28|97.68|100.17|97.57|0
1641947050000|2022-01-12 00:24:10|100.06|97.46|100.06|97.46|100.06|97.46|100.06|97.46|0
1641947060000|2022-01-12 00:24:20|100.17|97.57|100.28|97.68|100.28|97.68|100.17|97.57|0
1641947070000|2022-01-12 00:24:30|100.4|97.8|100.51|97.91|100.51|97.91|100.4|97.8|0
1641947080000|2022-01-12 00:24:40|100.62|98.02|100.34|97.74|100.62|98.02|100.34|97.74|0
1641947090000|2022-01-12 00:24:50|100.4|97.8|100.45|97.85|100.51|97.91|100.4|97.8|0
1641947100000|2022-01-12 00:25:00|100.4|97.8|100.51|97.91|100.51|97.91|100.4|97.8|0
1641947110000|2022-01-12 00:25:10|100.4|97.8|100.51|97.91|100.51|97.91|100.4|97.8|0
1641947120000|2022-01-12 00:25:20|100.62|98.02|100.62|98.02|100.62|98.02|100.51|97.91|0
1641947130000|2022-01-12 00:25:30|100.51|97.91|100.62|98.02|100.62|98.02|100.51|97.91|0
1641947150000|2022-01-12 00:25:50|100.51|97.91|100.56|97.96|100.56|97.96|100.51|97.91|0
1641947160000|2022-01-12 00:26:00|100.62|98.02|100.62|98.02|100.62|98.02|100.62|98.02|0
1641947180000|2022-01-12 00:26:20|100.74|98.14|100.85|98.25|100.85|98.25|100.74|98.14|0
1641947190000|2022-01-12 00:26:30|100.96|98.36|101.19|98.59|101.31|98.71|100.96|98.36|0
1641947200000|2022-01-12 00:26:40|101.08|98.48|101.08|98.48|101.08|98.48|101.08|98.48|0
1641947210000|2022-01-12 00:26:50|101.19|98.59|100.85|98.25|101.19|98.59|100.85|98.25|0
1641947220000|2022-01-12 00:27:00|100.96|98.36|100.96|98.36|100.96|98.36|100.96|98.36|0
1641947230000|2022-01-12 00:27:10|100.85|98.25|100.85|98.25|100.85|98.25|100.85|98.25|0
1641947240000|2022-01-12 00:27:20|100.74|98.14|100.79|98.19|100.85|98.25|100.74|98.14|0
1641947250000|2022-01-12 00:27:30|100.74|98.14|100.96|98.36|100.96|98.36|100.74|98.14|0
1641947260000|2022-01-12 00:27:40|100.85|98.25|100.85|98.25|100.85|98.25|100.85|98.25|0
1641947270000|2022-01-12 00:27:50|100.9|98.3|100.96|98.36|100.96|98.36|100.9|98.3|0
1641947280000|2022-01-12 00:28:00|100.85|98.25|100.79|98.19|100.85|98.25|100.74|98.14|0
1641947290000|2022-01-12 00:28:10|100.74|98.14|100.74|98.14|100.79|98.19|100.74|98.14|0
1641947300000|2022-01-12 00:28:20|100.62|98.02|100.73|98.13|100.73|98.13|100.62|98.02|0
1641947310000|2022-01-12 00:28:30|100.85|98.25|100.73|98.13|100.85|98.25|100.73|98.13|0
1641947320000|2022-01-12 00:28:40|100.62|98.02|100.73|98.13|100.73|98.13|100.62|98.02|0
1641947340000|2022-01-12 00:29:00|100.85|98.25|100.85|98.25|100.85|98.25|100.85|98.25|0
1641947350000|2022-01-12 00:29:10|100.73|98.13|100.73|98.13|100.73|98.13|100.73|98.13|0
1641947370000|2022-01-12 00:29:30|100.85|98.25|100.73|98.13|100.85|98.25|100.73|98.13|0
1641947380000|2022-01-12 00:29:40|100.85|98.25|100.85|98.25|100.85|98.25|100.79|98.19|0
1641947390000|2022-01-12 00:29:50|100.96|98.36|100.96|98.36|100.96|98.36|100.96|98.36|0
1641947400000|2022-01-12 00:30:00|101.19|98.59|101.19|98.59|101.19|98.59|101.08|98.48|0
1641947410000|2022-01-12 00:30:10|101.3|98.7|101.19|98.59|101.3|98.7|101.19|98.59|0
1641947420000|2022-01-12 00:30:20|101.08|98.48|101.08|98.48|101.08|98.48|100.96|98.36|0
1641947430000|2022-01-12 00:30:30|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1641947440000|2022-01-12 00:30:40|101.3|98.7|101.3|98.7|101.3|98.7|101.3|98.7|0
1641947450000|2022-01-12 00:30:50|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1641947460000|2022-01-12 00:31:00|101.3|98.7|101.19|98.59|101.3|98.7|101.19|98.59|0
1641947470000|2022-01-12 00:31:10|101.3|98.7|101.19|98.59|101.3|98.7|101.19|98.59|0
1641947480000|2022-01-12 00:31:20|101.3|98.7|101.3|98.7|101.3|98.7|101.3|98.7|0
1641947490000|2022-01-12 00:31:30|101.19|98.59|101.19|98.59|101.3|98.7|101.19|98.59|0
1641947500000|2022-01-12 00:31:40|101.3|98.7|101.3|98.7|101.3|98.7|101.3|98.7|0
1641947510000|2022-01-12 00:31:50|101.42|98.82|101.36|98.76|101.42|98.82|101.36|98.76|0
1641947520000|2022-01-12 00:32:00|101.42|98.82|101.42|98.82|101.42|98.82|101.42|98.82|0
1641947530000|2022-01-12 00:32:10|101.3|98.7|101.3|98.7|101.3|98.7|101.3|98.7|0
1641947540000|2022-01-12 00:32:20|101.42|98.82|101.53|98.93|101.53|98.93|101.42|98.82|0
1641947560000|2022-01-12 00:32:40|101.42|98.82|101.19|98.59|101.42|98.82|101.19|98.59|0
1641947570000|2022-01-12 00:32:50|101.3|98.7|101.3|98.7|101.3|98.7|101.19|98.59|0
1641947580000|2022-01-12 00:33:00|101.36|98.76|101.3|98.7|101.42|98.82|101.3|98.7|0
1641947590000|2022-01-12 00:33:10|101.42|98.82|101.42|98.82|101.42|98.82|101.42|98.82|0
1641947600000|2022-01-12 00:33:20|101.53|98.93|101.47|98.87|101.53|98.93|101.42|98.82|0
1641947610000|2022-01-12 00:33:30|101.53|98.93|101.42|98.82|101.53|98.93|101.42|98.82|0
1641947620000|2022-01-12 00:33:40|101.53|98.93|101.42|98.82|101.53|98.93|101.42|98.82|0
1641947630000|2022-01-12 00:33:50|101.53|98.93|101.53|98.93|101.53|98.93|101.53|98.93|0
1641947640000|2022-01-12 00:34:00|101.65|99.05|101.76|99.16|101.87|99.27|101.65|99.05|0
1641947660000|2022-01-12 00:34:20|101.64|99.04|101.7|99.1|101.7|99.1|101.64|99.04|0
1641947670000|2022-01-12 00:34:30|101.64|99.04|101.3|98.7|101.64|99.04|101.3|98.7|0
1641947690000|2022-01-12 00:34:50|101.19|98.59|101.3|98.7|101.3|98.7|101.19|98.59|0
1641947700000|2022-01-12 00:35:00|101.42|98.82|101.3|98.7|101.42|98.82|101.3|98.7|0
1641947710000|2022-01-12 00:35:10|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1641947720000|2022-01-12 00:35:20|101.3|98.7|101.3|98.7|101.3|98.7|101.3|98.7|0
1641947750000|2022-01-12 00:35:50|101.41|98.81|101.53|98.93|101.53|98.93|101.41|98.81|0
1641947760000|2022-01-12 00:36:00|101.64|99.04|101.76|99.16|101.76|99.16|101.64|99.04|0
1641947770000|2022-01-12 00:36:10|101.64|99.04|101.7|99.1|101.7|99.1|101.64|99.04|0
1641947780000|2022-01-12 00:36:20|101.76|99.16|101.64|99.04|101.76|99.16|101.64|99.04|0
1641947790000|2022-01-12 00:36:30|101.53|98.93|101.64|99.04|101.64|99.04|101.53|98.93|0
1641947800000|2022-01-12 00:36:40|101.58|98.98|101.53|98.93|101.64|99.04|101.53|98.93|0
1641947810000|2022-01-12 00:36:50|101.64|99.04|101.64|99.04|101.64|99.04|101.64|99.04|0
1641947820000|2022-01-12 00:37:00|101.53|98.93|101.64|99.04|101.64|99.04|101.53|98.93|0
1641947830000|2022-01-12 00:37:10|101.58|98.98|101.64|99.04|101.64|99.04|101.58|98.98|0
1641947840000|2022-01-12 00:37:20|101.53|98.93|101.53|98.93|101.53|98.93|101.53|98.93|0
1641947850000|2022-01-12 00:37:30|101.41|98.81|101.41|98.81|101.53|98.93|101.41|98.81|0
1641947860000|2022-01-12 00:37:40|101.47|98.87|101.53|98.93|101.53|98.93|101.47|98.87|0
1641947880000|2022-01-12 00:38:00|101.64|99.04|101.53|98.93|101.64|99.04|101.53|98.93|0
1641947890000|2022-01-12 00:38:10|101.58|98.98|101.53|98.93|101.58|98.98|101.41|98.81|0
1641947900000|2022-01-12 00:38:20|101.41|98.81|101.3|98.7|101.41|98.81|101.3|98.7|0
1641947910000|2022-01-12 00:38:30|101.41|98.81|101.3|98.7|101.41|98.81|101.3|98.7|0
1641947940000|2022-01-12 00:39:00|101.07|98.47|101.07|98.47|101.07|98.47|101.07|98.47|0
1641947950000|2022-01-12 00:39:10|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641947990000|2022-01-12 00:39:50|101.3|98.7|101.3|98.7|101.3|98.7|101.3|98.7|0
1641948000000|2022-01-12 00:40:00|101.41|98.81|101.53|98.93|101.53|98.93|101.41|98.81|0
1641948010000|2022-01-12 00:40:10|101.64|99.04|101.64|99.04|101.64|99.04|101.64|99.04|0
1641948020000|2022-01-12 00:40:20|101.87|99.27|101.64|99.04|101.87|99.27|101.64|99.04|0
1641948060000|2022-01-12 00:41:00|101.41|98.81|101.3|98.7|101.41|98.81|101.3|98.7|0
1641948080000|2022-01-12 00:41:20|101.53|98.93|101.53|98.93|101.53|98.93|101.53|98.93|0
1641948090000|2022-01-12 00:41:30|101.41|98.81|101.53|98.93|101.53|98.93|101.41|98.81|0
1641948100000|2022-01-12 00:41:40|101.47|98.87|101.41|98.81|101.53|98.93|101.41|98.81|0
1641948110000|2022-01-12 00:41:50|101.47|98.87|101.47|98.87|101.47|98.87|101.47|98.87|0
1641948120000|2022-01-12 00:42:00|101.3|98.7|101.41|98.81|101.41|98.81|101.3|98.7|0
1641948130000|2022-01-12 00:42:10|101.3|98.7|101.3|98.7|101.3|98.7|101.3|98.7|0
1641948150000|2022-01-12 00:42:30|101.41|98.81|101.41|98.81|101.41|98.81|101.41|98.81|0
1641948170000|2022-01-12 00:42:50|101.3|98.7|101.41|98.81|101.41|98.81|101.3|98.7|0
1641948180000|2022-01-12 00:43:00|101.35|98.75|101.41|98.81|101.41|98.81|101.35|98.75|0
1641948210000|2022-01-12 00:43:30|101.3|98.7|101.41|98.81|101.41|98.81|101.3|98.7|0
1641948220000|2022-01-12 00:43:40|101.47|98.87|101.41|98.81|101.47|98.87|101.41|98.81|0
1641948230000|2022-01-12 00:43:50|101.46|98.86|101.41|98.81|101.46|98.86|101.41|98.81|0
1641948240000|2022-01-12 00:44:00|101.52|98.92|101.3|98.7|101.52|98.92|101.3|98.7|0
1641948250000|2022-01-12 00:44:10|101.35|98.75|101.3|98.7|101.35|98.75|101.3|98.7|0
1641948260000|2022-01-12 00:44:20|101.35|98.75|101.3|98.7|101.35|98.75|101.3|98.7|0
1641948270000|2022-01-12 00:44:30|101.35|98.75|101.35|98.75|101.41|98.81|101.3|98.7|0
1641948280000|2022-01-12 00:44:40|101.3|98.7|101.41|98.81|101.41|98.81|101.3|98.7|0
1641948290000|2022-01-12 00:44:50|101.29|98.69|101.29|98.69|101.29|98.69|101.29|98.69|0
1641948310000|2022-01-12 00:45:10|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641948320000|2022-01-12 00:45:20|101.24|98.64|101.18|98.58|101.24|98.64|101.18|98.58|0
1641948330000|2022-01-12 00:45:30|101.24|98.64|101.29|98.69|101.29|98.69|101.24|98.64|0
1641948340000|2022-01-12 00:45:40|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641948360000|2022-01-12 00:46:00|101.29|98.69|101.29|98.69|101.29|98.69|101.18|98.58|0
1641948370000|2022-01-12 00:46:10|101.23|98.63|101.23|98.63|101.23|98.63|101.23|98.63|0
1641948380000|2022-01-12 00:46:20|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641948390000|2022-01-12 00:46:30|101.07|98.47|101.07|98.47|101.07|98.47|101.07|98.47|0
1641948400000|2022-01-12 00:46:40|101.01|98.41|101.01|98.41|101.01|98.41|101.01|98.41|0
1641948410000|2022-01-12 00:46:50|101.07|98.47|101.12|98.52|101.12|98.52|101.07|98.47|0
1641948420000|2022-01-12 00:47:00|101.18|98.58|101.29|98.69|101.29|98.69|101.18|98.58|0
1641948430000|2022-01-12 00:47:10|101.23|98.63|101.23|98.63|101.23|98.63|101.23|98.63|0
1641948440000|2022-01-12 00:47:20|101.18|98.58|101.07|98.47|101.18|98.58|101.07|98.47|0
1641948450000|2022-01-12 00:47:30|101.12|98.52|101.18|98.58|101.18|98.58|101.06|98.46|0
1641948460000|2022-01-12 00:47:40|101.06|98.46|101.06|98.46|101.12|98.52|101.06|98.46|0
1641948470000|2022-01-12 00:47:50|101.12|98.52|101.12|98.52|101.12|98.52|101.12|98.52|0
1641948480000|2022-01-12 00:48:00|101.06|98.46|101.18|98.58|101.18|98.58|101.06|98.46|0
1641948490000|2022-01-12 00:48:10|101.29|98.69|101.29|98.69|101.29|98.69|101.29|98.69|0
1641948510000|2022-01-12 00:48:30|101.18|98.58|101.23|98.63|101.23|98.63|101.18|98.58|0
1641948520000|2022-01-12 00:48:40|101.18|98.58|101.29|98.69|101.29|98.69|101.18|98.58|0
1641948540000|2022-01-12 00:49:00|101.41|98.81|101.35|98.75|101.41|98.81|101.35|98.75|0
1641948550000|2022-01-12 00:49:10|101.41|98.81|101.41|98.81|101.41|98.81|101.41|98.81|0
1641948560000|2022-01-12 00:49:20|101.29|98.69|101.41|98.81|101.41|98.81|101.29|98.69|0
1641948570000|2022-01-12 00:49:30|101.29|98.69|101.41|98.81|101.41|98.81|101.29|98.69|0
1641948580000|2022-01-12 00:49:40|101.35|98.75|101.29|98.69|101.35|98.75|101.29|98.69|0
1641948600000|2022-01-12 00:50:00|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641948610000|2022-01-12 00:50:10|101.29|98.69|101.23|98.63|101.29|98.69|101.23|98.63|0
1641948620000|2022-01-12 00:50:20|101.29|98.69|101.29|98.69|101.29|98.69|101.23|98.63|0
1641948630000|2022-01-12 00:50:30|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641948640000|2022-01-12 00:50:40|101.29|98.69|101.18|98.58|101.29|98.69|101.18|98.58|0
1641948660000|2022-01-12 00:51:00|101.29|98.69|101.29|98.69|101.29|98.69|101.29|98.69|0
1641948680000|2022-01-12 00:51:20|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641948690000|2022-01-12 00:51:30|101.06|98.46|101.06|98.46|101.06|98.46|101.06|98.46|0
1641948720000|2022-01-12 00:52:00|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641948730000|2022-01-12 00:52:10|101.29|98.69|101.06|98.46|101.29|98.69|101.06|98.46|0
1641948750000|2022-01-12 00:52:30|101.12|98.52|101.18|98.58|101.18|98.58|101.12|98.52|0
1641948760000|2022-01-12 00:52:40|101.06|98.46|101.06|98.46|101.06|98.46|101.06|98.46|0
1641948770000|2022-01-12 00:52:50|100.95|98.35|100.95|98.35|100.95|98.35|100.95|98.35|0
1641948780000|2022-01-12 00:53:00|100.89|98.29|100.95|98.35|100.95|98.35|100.89|98.29|0
1641948790000|2022-01-12 00:53:10|100.89|98.29|100.95|98.35|100.95|98.35|100.83|98.23|0
1641948810000|2022-01-12 00:53:30|101|98.4|100.95|98.35|101|98.4|100.95|98.35|0
1641948820000|2022-01-12 00:53:40|101|98.4|101.06|98.46|101.06|98.46|101|98.4|0
1641948830000|2022-01-12 00:53:50|100.95|98.35|100.95|98.35|100.95|98.35|100.95|98.35|0
1641948850000|2022-01-12 00:54:10|100.83|98.23|100.83|98.23|100.83|98.23|100.83|98.23|0
1641948860000|2022-01-12 00:54:20|100.95|98.35|100.95|98.35|100.95|98.35|100.95|98.35|0
1641948870000|2022-01-12 00:54:30|100.89|98.29|100.95|98.35|100.95|98.35|100.89|98.29|0
1641948890000|2022-01-12 00:54:50|100.89|98.29|100.89|98.29|100.89|98.29|100.89|98.29|0
1641948900000|2022-01-12 00:55:00|100.83|98.23|100.83|98.23|100.83|98.23|100.83|98.23|0
1641948910000|2022-01-12 00:55:10|100.89|98.29|100.89|98.29|100.89|98.29|100.89|98.29|0
1641948920000|2022-01-12 00:55:20|100.83|98.23|100.83|98.23|100.83|98.23|100.83|98.23|0
1641948930000|2022-01-12 00:55:30|100.72|98.12|100.72|98.12|100.72|98.12|100.72|98.12|0
1641948960000|2022-01-12 00:56:00|100.6|98|100.6|98|100.66|98.06|100.6|98|0
1641948980000|2022-01-12 00:56:20|100.72|98.12|100.72|98.12|100.72|98.12|100.72|98.12|0
1641948990000|2022-01-12 00:56:30|100.6|98|100.6|98|100.6|98|100.6|98|0
1641949000000|2022-01-12 00:56:40|100.49|97.89|100.49|97.89|100.49|97.89|100.49|97.89|0
1641949020000|2022-01-12 00:57:00|100.6|98|100.6|98|100.6|98|100.6|98|0
1641949040000|2022-01-12 00:57:20|100.72|98.12|100.72|98.12|100.72|98.12|100.72|98.12|0
1641949060000|2022-01-12 00:57:40|100.77|98.17|100.72|98.12|100.83|98.23|100.72|98.12|0
1641949070000|2022-01-12 00:57:50|100.83|98.23|100.83|98.23|100.83|98.23|100.83|98.23|0
1641949080000|2022-01-12 00:58:00|100.94|98.34|100.94|98.34|100.94|98.34|100.94|98.34|0
1641949090000|2022-01-12 00:58:10|100.83|98.23|100.83|98.23|100.83|98.23|100.83|98.23|0
1641949110000|2022-01-12 00:58:30|100.72|98.12|100.72|98.12|100.72|98.12|100.72|98.12|0
1641949130000|2022-01-12 00:58:50|100.6|98|100.6|98|100.6|98|100.6|98|0
1641949160000|2022-01-12 00:59:20|100.72|98.12|100.72|98.12|100.72|98.12|100.72|98.12|0
1641949170000|2022-01-12 00:59:30|100.6|98|100.66|98.06|100.66|98.06|100.6|98|0
1641949180000|2022-01-12 00:59:40|100.72|98.12|100.72|98.12|100.72|98.12|100.72|98.12|0
1641949190000|2022-01-12 00:59:50|100.6|98|100.49|97.89|100.6|98|100.49|97.89|0
1641949200000|2022-01-12 01:00:00|100.37|97.77|100.49|97.89|100.49|97.89|100.37|97.77|0
1641949210000|2022-01-12 01:00:10|100.37|97.77|100.49|97.89|100.49|97.89|100.37|97.77|0
1641949220000|2022-01-12 01:00:20|100.37|97.77|100.37|97.77|100.37|97.77|100.37|97.77|0
1641949230000|2022-01-12 01:00:30|100.49|97.89|100.49|97.89|100.49|97.89|100.49|97.89|0
1641949240000|2022-01-12 01:00:40|100.6|98|100.6|98|100.6|98|100.6|98|0
1641949250000|2022-01-12 01:00:50|100.49|97.89|100.49|97.89|100.6|98|100.49|97.89|0
1641949260000|2022-01-12 01:01:00|100.37|97.77|100.49|97.89|100.49|97.89|100.37|97.77|0
1641949270000|2022-01-12 01:01:10|100.37|97.77|100.37|97.77|100.37|97.77|100.37|97.77|0
1641949280000|2022-01-12 01:01:20|100.26|97.66|100.26|97.66|100.26|97.66|100.26|97.66|0
1641949290000|2022-01-12 01:01:30|100.15|97.55|100.15|97.55|100.15|97.55|100.15|97.55|0
1641949300000|2022-01-12 01:01:40|100.03|97.43|100.03|97.43|100.03|97.43|100.03|97.43|0
1641949310000|2022-01-12 01:01:50|99.92|97.32|100.03|97.43|100.03|97.43|99.92|97.32|0
1641949330000|2022-01-12 01:02:10|99.92|97.32|99.92|97.32|99.92|97.32|99.92|97.32|0
1641949370000|2022-01-12 01:02:50|100.03|97.43|100.03|97.43|100.03|97.43|100.03|97.43|0
1641949380000|2022-01-12 01:03:00|100.14|97.54|100.14|97.54|100.14|97.54|100.14|97.54|0
1641949400000|2022-01-12 01:03:20|100.03|97.43|100.09|97.49|100.14|97.54|100.03|97.43|0
1641949410000|2022-01-12 01:03:30|100.03|97.43|100.14|97.54|100.14|97.54|100.03|97.43|0
1641949420000|2022-01-12 01:03:40|100.26|97.66|100.14|97.54|100.26|97.66|100.14|97.54|0
1641949430000|2022-01-12 01:03:50|100.26|97.66|100.26|97.66|100.26|97.66|100.26|97.66|0
1641949440000|2022-01-12 01:04:00|100.37|97.77|100.37|97.77|100.37|97.77|100.37|97.77|0
1641949460000|2022-01-12 01:04:20|100.31|97.71|100.26|97.66|100.37|97.77|100.26|97.66|0
1641949470000|2022-01-12 01:04:30|100.14|97.54|100.14|97.54|100.14|97.54|100.14|97.54|0
1641949490000|2022-01-12 01:04:50|100.26|97.66|100.26|97.66|100.26|97.66|100.26|97.66|0
1641949500000|2022-01-12 01:05:00|100.37|97.77|100.37|97.77|100.37|97.77|100.37|97.77|0
1641949520000|2022-01-12 01:05:20|100.48|97.88|100.48|97.88|100.48|97.88|100.48|97.88|0
1641949540000|2022-01-12 01:05:40|100.6|98|100.48|97.88|100.6|98|100.48|97.88|0
1641949560000|2022-01-12 01:06:00|100.54|97.94|100.6|98|100.6|98|100.54|97.94|0
1641949570000|2022-01-12 01:06:10|100.48|97.88|100.48|97.88|100.48|97.88|100.48|97.88|0
1641949580000|2022-01-12 01:06:20|100.42|97.82|100.37|97.77|100.42|97.82|100.37|97.77|0
1641949600000|2022-01-12 01:06:40|100.48|97.88|100.37|97.77|100.48|97.88|100.37|97.77|0
1641949620000|2022-01-12 01:07:00|100.42|97.82|100.48|97.88|100.48|97.88|100.42|97.82|0
1641949630000|2022-01-12 01:07:10|100.42|97.82|100.37|97.77|100.42|97.82|100.37|97.77|0
1641949640000|2022-01-12 01:07:20|100.26|97.66|100.26|97.66|100.26|97.66|100.26|97.66|0
1641949650000|2022-01-12 01:07:30|100.14|97.54|100.14|97.54|100.26|97.66|100.14|97.54|0
1641949660000|2022-01-12 01:07:40|100.03|97.43|100.03|97.43|100.03|97.43|100.03|97.43|0
1641949670000|2022-01-12 01:07:50|100.08|97.48|100.14|97.54|100.14|97.54|100.08|97.48|0
1641949680000|2022-01-12 01:08:00|100.03|97.43|100.03|97.43|100.03|97.43|99.92|97.32|0
1641949690000|2022-01-12 01:08:10|99.97|97.37|100.03|97.43|100.03|97.43|99.97|97.37|0
1641949710000|2022-01-12 01:08:30|100.08|97.48|100.03|97.43|100.08|97.48|100.03|97.43|0
1641949720000|2022-01-12 01:08:40|100.08|97.48|100.2|97.6|100.2|97.6|100.08|97.48|0
1641949730000|2022-01-12 01:08:50|100.25|97.65|100.37|97.77|100.37|97.77|100.25|97.65|0
1641949750000|2022-01-12 01:09:10|100.42|97.82|100.48|97.88|100.48|97.88|100.42|97.82|0
1641949770000|2022-01-12 01:09:30|100.6|98|100.48|97.88|100.6|98|100.48|97.88|0
1641949780000|2022-01-12 01:09:40|100.54|97.94|100.37|97.77|100.54|97.94|100.37|97.77|0
1641949790000|2022-01-12 01:09:50|100.42|97.82|100.37|97.77|100.42|97.82|100.37|97.77|0
1641949800000|2022-01-12 01:10:00|100.48|97.88|100.37|97.77|100.48|97.88|100.37|97.77|0
1641949810000|2022-01-12 01:10:10|100.42|97.82|100.42|97.82|100.42|97.82|100.42|97.82|0
1641949820000|2022-01-12 01:10:20|100.48|97.88|100.37|97.77|100.48|97.88|100.37|97.77|0
1641949830000|2022-01-12 01:10:30|100.48|97.88|100.48|97.88|100.48|97.88|100.48|97.88|0
1641949860000|2022-01-12 01:11:00|100.59|97.99|100.59|97.99|100.59|97.99|100.59|97.99|0
1641949880000|2022-01-12 01:11:20|100.71|98.11|100.59|97.99|100.71|98.11|100.59|97.99|0
1641949890000|2022-01-12 01:11:30|100.48|97.88|100.48|97.88|100.48|97.88|100.48|97.88|0
1641949900000|2022-01-12 01:11:40|100.53|97.93|100.53|97.93|100.53|97.93|100.53|97.93|0
1641949910000|2022-01-12 01:11:50|100.48|97.88|100.53|97.93|100.53|97.93|100.48|97.88|0
1641949920000|2022-01-12 01:12:00|100.48|97.88|100.48|97.88|100.48|97.88|100.42|97.82|0
1641949940000|2022-01-12 01:12:20|100.37|97.77|100.25|97.65|100.37|97.77|100.25|97.65|0
1641949950000|2022-01-12 01:12:30|100.37|97.77|100.25|97.65|100.37|97.77|100.25|97.65|0
1641949960000|2022-01-12 01:12:40|100.37|97.77|100.37|97.77|100.37|97.77|100.25|97.65|0
1641949970000|2022-01-12 01:12:50|100.31|97.71|100.37|97.77|100.37|97.77|100.31|97.71|0
1641949980000|2022-01-12 01:13:00|100.25|97.65|100.14|97.54|100.25|97.65|100.14|97.54|0
1641949990000|2022-01-12 01:13:10|100.19|97.59|100.19|97.59|100.19|97.59|100.19|97.59|0
1641950000000|2022-01-12 01:13:20|100.25|97.65|100.25|97.65|100.25|97.65|100.25|97.65|0
1641950010000|2022-01-12 01:13:30|100.19|97.59|100.14|97.54|100.19|97.59|100.14|97.54|0
1641950030000|2022-01-12 01:13:50|99.8|97.2|99.91|97.31|99.91|97.31|99.8|97.2|0
1641950050000|2022-01-12 01:14:10|100.02|97.42|100.02|97.42|100.02|97.42|100.02|97.42|0
1641950060000|2022-01-12 01:14:20|99.91|97.31|99.91|97.31|99.91|97.31|99.91|97.31|0
1641950090000|2022-01-12 01:14:50|100.02|97.42|100.02|97.42|100.02|97.42|100.02|97.42|0
1641950100000|2022-01-12 01:15:00|99.91|97.31|99.8|97.2|99.91|97.31|99.8|97.2|0
1641950110000|2022-01-12 01:15:10|99.91|97.31|99.68|97.08|99.91|97.31|99.68|97.08|0
1641950120000|2022-01-12 01:15:20|99.8|97.2|99.74|97.14|99.8|97.2|99.74|97.14|0
1641950130000|2022-01-12 01:15:30|99.68|97.08|99.57|96.97|99.68|97.08|99.57|96.97|0
1641950140000|2022-01-12 01:15:40|99.68|97.08|99.57|96.97|99.68|97.08|99.57|96.97|0
1641950150000|2022-01-12 01:15:50|99.68|97.08|99.68|97.08|99.68|97.08|99.68|97.08|0
1641950160000|2022-01-12 01:16:00|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1641950170000|2022-01-12 01:16:10|99.91|97.31|99.91|97.31|99.91|97.31|99.91|97.31|0
1641950180000|2022-01-12 01:16:20|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1641950200000|2022-01-12 01:16:40|99.68|97.08|99.68|97.08|99.68|97.08|99.68|97.08|0
1641950210000|2022-01-12 01:16:50|99.57|96.97|99.57|96.97|99.57|96.97|99.57|96.97|0
1641950220000|2022-01-12 01:17:00|99.51|96.91|99.46|96.86|99.51|96.91|99.46|96.86|0
1641950230000|2022-01-12 01:17:10|99.57|96.97|99.68|97.08|99.68|97.08|99.57|96.97|0
1641950240000|2022-01-12 01:17:20|99.57|96.97|99.46|96.86|99.57|96.97|99.46|96.86|0
1641950260000|2022-01-12 01:17:40|99.57|96.97|99.57|96.97|99.57|96.97|99.46|96.86|0
1641950270000|2022-01-12 01:17:50|99.46|96.86|99.46|96.86|99.46|96.86|99.46|96.86|0
1641950280000|2022-01-12 01:18:00|99.57|96.97|99.57|96.97|99.57|96.97|99.57|96.97|0
1641950290000|2022-01-12 01:18:10|99.62|97.02|99.57|96.97|99.62|97.02|99.57|96.97|0
1641950310000|2022-01-12 01:18:30|99.68|97.08|99.68|97.08|99.68|97.08|99.68|97.08|0
1641950320000|2022-01-12 01:18:40|99.57|96.97|99.57|96.97|99.57|96.97|99.57|96.97|0
1641950330000|2022-01-12 01:18:50|99.46|96.86|99.34|96.74|99.46|96.86|99.34|96.74|0
1641950340000|2022-01-12 01:19:00|99.23|96.63|99.23|96.63|99.23|96.63|99.23|96.63|0
1641950350000|2022-01-12 01:19:10|99.12|96.52|99.12|96.52|99.12|96.52|99.12|96.52|0
1641950360000|2022-01-12 01:19:20|99|96.4|99|96.4|99|96.4|99|96.4|0
1641950370000|2022-01-12 01:19:30|99.12|96.52|99.12|96.52|99.12|96.52|99.12|96.52|0
1641950380000|2022-01-12 01:19:40|99|96.4|99|96.4|99|96.4|99|96.4|0
1641950390000|2022-01-12 01:19:50|98.89|96.29|98.89|96.29|98.89|96.29|98.89|96.29|0
1641950410000|2022-01-12 01:20:10|98.83|96.23|98.83|96.23|98.83|96.23|98.83|96.23|0
1641950420000|2022-01-12 01:20:20|98.89|96.29|98.89|96.29|98.89|96.29|98.89|96.29|0
1641950430000|2022-01-12 01:20:30|99|96.4|99|96.4|99|96.4|99|96.4|0
1641950440000|2022-01-12 01:20:40|99.12|96.52|99.12|96.52|99.12|96.52|99.12|96.52|0
1641950460000|2022-01-12 01:21:00|99.17|96.57|99.12|96.52|99.17|96.57|99.12|96.52|0
1641950470000|2022-01-12 01:21:10|99.23|96.63|99.23|96.63|99.23|96.63|99.23|96.63|0
1641950500000|2022-01-12 01:21:40|99.12|96.52|99.12|96.52|99.12|96.52|99.12|96.52|0
1641950510000|2022-01-12 01:21:50|99.17|96.57|99.17|96.57|99.17|96.57|99.17|96.57|0
1641950520000|2022-01-12 01:22:00|99.23|96.63|99.12|96.52|99.23|96.63|99.12|96.52|0
1641950530000|2022-01-12 01:22:10|99|96.4|99|96.4|99|96.4|99|96.4|0
1641950550000|2022-01-12 01:22:30|99.06|96.46|99.12|96.52|99.12|96.52|99.06|96.46|0
1641950560000|2022-01-12 01:22:40|99.11|96.51|99|96.4|99.11|96.51|99|96.4|0
1641950570000|2022-01-12 01:22:50|99.06|96.46|99.23|96.63|99.23|96.63|99.06|96.46|0
1641950580000|2022-01-12 01:23:00|99.17|96.57|99.17|96.57|99.17|96.57|99.17|96.57|0
1641950590000|2022-01-12 01:23:10|99.23|96.63|99.23|96.63|99.23|96.63|99.23|96.63|0
1641950610000|2022-01-12 01:23:30|99.17|96.57|99.17|96.57|99.23|96.63|99.17|96.57|0
1641950620000|2022-01-12 01:23:40|99.11|96.51|99.23|96.63|99.23|96.63|99.11|96.51|0
1641950630000|2022-01-12 01:23:50|99.11|96.51|99.11|96.51|99.11|96.51|99.11|96.51|0
1641950640000|2022-01-12 01:24:00|99.23|96.63|99.17|96.57|99.23|96.63|99.17|96.57|0
1641950650000|2022-01-12 01:24:10|99.11|96.51|99.11|96.51|99.11|96.51|99.11|96.51|0
1641950660000|2022-01-12 01:24:20|99.23|96.63|99.34|96.74|99.34|96.74|99.23|96.63|0
1641950680000|2022-01-12 01:24:40|99.23|96.63|99.23|96.63|99.23|96.63|99.23|96.63|0
1641950700000|2022-01-12 01:25:00|99.11|96.51|99.11|96.51|99.11|96.51|99.11|96.51|0
1641950710000|2022-01-12 01:25:10|99.23|96.63|99.23|96.63|99.23|96.63|99.11|96.51|0
1641950750000|2022-01-12 01:25:50|99.28|96.68|99.28|96.68|99.34|96.74|99.28|96.68|0
1641950760000|2022-01-12 01:26:00|99.34|96.74|99.34|96.74|99.34|96.74|99.34|96.74|0
1641950790000|2022-01-12 01:26:30|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1641950800000|2022-01-12 01:26:40|99.34|96.74|99.34|96.74|99.34|96.74|99.34|96.74|0
1641950830000|2022-01-12 01:27:10|99.45|96.85|99.34|96.74|99.45|96.85|99.34|96.74|0
1641950840000|2022-01-12 01:27:20|99.45|96.85|99.39|96.79|99.45|96.85|99.34|96.74|0
1641950850000|2022-01-12 01:27:30|99.45|96.85|99.34|96.74|99.45|96.85|99.34|96.74|0
1641950880000|2022-01-12 01:28:00|99.22|96.62|99.34|96.74|99.34|96.74|99.22|96.62|0
1641950910000|2022-01-12 01:28:30|99.22|96.62|99.22|96.62|99.22|96.62|99.22|96.62|0
1641950920000|2022-01-12 01:28:40|99.28|96.68|99.34|96.74|99.34|96.74|99.28|96.68|0
1641950960000|2022-01-12 01:29:20|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1641950970000|2022-01-12 01:29:30|99.39|96.79|99.34|96.74|99.39|96.79|99.34|96.74|0
1641950980000|2022-01-12 01:29:40|99.28|96.68|99.28|96.68|99.28|96.68|99.28|96.68|0
1641950990000|2022-01-12 01:29:50|99.34|96.74|99.28|96.68|99.34|96.74|99.28|96.68|0
1641951000000|2022-01-12 01:30:00|99.34|96.74|99.34|96.74|99.34|96.74|99.34|96.74|0
1641951010000|2022-01-12 01:30:10|99.45|96.85|99.34|96.74|99.45|96.85|99.34|96.74|0
1641951020000|2022-01-12 01:30:20|99.28|96.68|99.28|96.68|99.28|96.68|99.28|96.68|0
1641951030000|2022-01-12 01:30:30|99.34|96.74|99.34|96.74|99.34|96.74|99.28|96.68|0
1641951040000|2022-01-12 01:30:40|99.28|96.68|99.34|96.74|99.34|96.74|99.28|96.68|0
1641951050000|2022-01-12 01:30:50|99.22|96.62|99.34|96.74|99.34|96.74|99.22|96.62|0
1641951060000|2022-01-12 01:31:00|99.45|96.85|99.56|96.96|99.62|97.02|99.45|96.85|0
1641951070000|2022-01-12 01:31:10|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1641951090000|2022-01-12 01:31:30|99.56|96.96|99.45|96.85|99.56|96.96|99.45|96.85|0
1641951100000|2022-01-12 01:31:40|99.39|96.79|99.22|96.62|99.39|96.79|99.22|96.62|0
1641951120000|2022-01-12 01:32:00|99.16|96.56|99.22|96.62|99.22|96.62|99.16|96.56|0
1641951140000|2022-01-12 01:32:20|99.28|96.68|99.22|96.62|99.28|96.68|99.22|96.62|0
1641951160000|2022-01-12 01:32:40|99.16|96.56|99.16|96.56|99.22|96.62|99.11|96.51|0
1641951170000|2022-01-12 01:32:50|99.22|96.62|99.11|96.51|99.22|96.62|99.11|96.51|0
1641951180000|2022-01-12 01:33:00|99.16|96.56|99.5|96.9|99.5|96.9|99.16|96.56|0
1641951190000|2022-01-12 01:33:10|99.56|96.96|99.56|96.96|99.56|96.96|99.5|96.9|0
1641951200000|2022-01-12 01:33:20|99.33|96.73|99.33|96.73|99.45|96.85|99.33|96.73|0
1641951210000|2022-01-12 01:33:30|99.22|96.62|99.22|96.62|99.22|96.62|99.22|96.62|0
1641951220000|2022-01-12 01:33:40|99.11|96.51|99.11|96.51|99.11|96.51|99.11|96.51|0
1641951230000|2022-01-12 01:33:50|99.16|96.56|99.16|96.56|99.16|96.56|99.16|96.56|0
1641951240000|2022-01-12 01:34:00|99.22|96.62|99.22|96.62|99.22|96.62|99.22|96.62|0
1641951250000|2022-01-12 01:34:10|99.16|96.56|99.11|96.51|99.22|96.62|99.11|96.51|0
1641951260000|2022-01-12 01:34:20|99.16|96.56|98.99|96.39|99.16|96.56|98.99|96.39|0
1641951270000|2022-01-12 01:34:30|99.11|96.51|99.11|96.51|99.11|96.51|99.11|96.51|0
1641951280000|2022-01-12 01:34:40|98.99|96.39|99.11|96.51|99.11|96.51|98.99|96.39|0
1641951290000|2022-01-12 01:34:50|98.99|96.39|98.99|96.39|98.99|96.39|98.99|96.39|0
1641951310000|2022-01-12 01:35:10|99.05|96.45|98.99|96.39|99.11|96.51|98.99|96.39|0
1641951320000|2022-01-12 01:35:20|99.11|96.51|99.11|96.51|99.11|96.51|99.05|96.45|0
1641951330000|2022-01-12 01:35:30|98.99|96.39|99.11|96.51|99.11|96.51|98.99|96.39|0
1641951340000|2022-01-12 01:35:40|98.99|96.39|98.99|96.39|99.11|96.51|98.99|96.39|0
1641951350000|2022-01-12 01:35:50|99.11|96.51|99.11|96.51|99.16|96.56|99.11|96.51|0
1641951360000|2022-01-12 01:36:00|98.99|96.39|99.11|96.51|99.11|96.51|98.99|96.39|0
1641951370000|2022-01-12 01:36:10|99.16|96.56|99.22|96.62|99.22|96.62|99.16|96.56|0
1641951390000|2022-01-12 01:36:30|99.27|96.67|99.22|96.62|99.27|96.67|99.22|96.62|0
1641951400000|2022-01-12 01:36:40|99.33|96.73|99.22|96.62|99.33|96.73|99.22|96.62|0
1641951430000|2022-01-12 01:37:10|99.33|96.73|99.33|96.73|99.33|96.73|99.33|96.73|0
1641951440000|2022-01-12 01:37:20|99.44|96.84|99.33|96.73|99.44|96.84|99.33|96.73|0
1641951450000|2022-01-12 01:37:30|99.39|96.79|99.44|96.84|99.44|96.84|99.39|96.79|0
1641951460000|2022-01-12 01:37:40|99.33|96.73|99.33|96.73|99.33|96.73|99.33|96.73|0
1641951480000|2022-01-12 01:38:00|99.44|96.84|99.33|96.73|99.44|96.84|99.33|96.73|0
1641951490000|2022-01-12 01:38:10|99.22|96.62|99.16|96.56|99.22|96.62|99.16|96.56|0
1641951500000|2022-01-12 01:38:20|99.22|96.62|99.22|96.62|99.22|96.62|99.22|96.62|0
1641951520000|2022-01-12 01:38:40|99.27|96.67|99.27|96.67|99.27|96.67|99.27|96.67|0
1641951530000|2022-01-12 01:38:50|99.33|96.73|99.22|96.62|99.33|96.73|99.22|96.62|0
1641951540000|2022-01-12 01:39:00|99.33|96.73|99.22|96.62|99.33|96.73|99.22|96.62|0
1641951560000|2022-01-12 01:39:20|99.1|96.5|99.22|96.62|99.22|96.62|99.1|96.5|0
1641951570000|2022-01-12 01:39:30|99.33|96.73|99.38|96.78|99.44|96.84|99.33|96.73|0
1641951580000|2022-01-12 01:39:40|99.44|96.84|99.33|96.73|99.56|96.96|99.33|96.73|0
1641951590000|2022-01-12 01:39:50|99.44|96.84|99.44|96.84|99.44|96.84|99.44|96.84|0
1641951600000|2022-01-12 01:40:00|99.5|96.9|99.78|97.18|99.78|97.18|99.5|96.9|0
1641951610000|2022-01-12 01:40:10|99.89|97.29|99.67|97.07|99.89|97.29|99.67|97.07|0
1641951630000|2022-01-12 01:40:30|99.78|97.18|99.78|97.18|99.78|97.18|99.78|97.18|0
1641951640000|2022-01-12 01:40:40|99.89|97.29|99.84|97.24|99.89|97.29|99.78|97.18|0
1641951650000|2022-01-12 01:40:50|99.89|97.29|100.01|97.41|100.01|97.41|99.89|97.29|0
1641951660000|2022-01-12 01:41:00|99.89|97.29|99.89|97.29|100.01|97.41|99.89|97.29|0
1641951670000|2022-01-12 01:41:10|100.01|97.41|100.01|97.41|100.01|97.41|99.89|97.29|0
1641951680000|2022-01-12 01:41:20|100.12|97.52|100.01|97.41|100.12|97.52|100.01|97.41|0
1641951690000|2022-01-12 01:41:30|99.89|97.29|99.89|97.29|99.95|97.35|99.89|97.29|0
1641951700000|2022-01-12 01:41:40|99.72|97.12|99.78|97.18|99.78|97.18|99.72|97.12|0
1641951720000|2022-01-12 01:42:00|99.67|97.07|99.67|97.07|99.67|97.07|99.67|97.07|0
1641951730000|2022-01-12 01:42:10|99.44|96.84|99.22|96.62|99.44|96.84|99.22|96.62|0
1641951740000|2022-01-12 01:42:20|99.33|96.73|99.33|96.73|99.33|96.73|99.33|96.73|0
1641951750000|2022-01-12 01:42:30|99.44|96.84|99.33|96.73|99.44|96.84|99.33|96.73|0
1641951760000|2022-01-12 01:42:40|99.38|96.78|99.1|96.5|99.38|96.78|99.1|96.5|0
1641951770000|2022-01-12 01:42:50|99.22|96.62|99.1|96.5|99.22|96.62|98.99|96.39|0
1641951780000|2022-01-12 01:43:00|98.99|96.39|99.1|96.5|99.1|96.5|98.99|96.39|0
1641951790000|2022-01-12 01:43:10|99.04|96.44|98.88|96.28|99.04|96.44|98.88|96.28|0
1641951800000|2022-01-12 01:43:20|98.93|96.33|98.99|96.39|98.99|96.39|98.93|96.33|0
1641951810000|2022-01-12 01:43:30|99.1|96.5|98.99|96.39|99.1|96.5|98.99|96.39|0
1641951820000|2022-01-12 01:43:40|99.04|96.44|99.1|96.5|99.1|96.5|99.04|96.44|0
1641951840000|2022-01-12 01:44:00|98.99|96.39|99.04|96.44|99.1|96.5|98.99|96.39|0
1641951850000|2022-01-12 01:44:10|98.99|96.39|98.99|96.39|99.1|96.5|98.99|96.39|0
1641951860000|2022-01-12 01:44:20|98.93|96.33|98.99|96.39|98.99|96.39|98.93|96.33|0
1641951870000|2022-01-12 01:44:30|98.93|96.33|98.88|96.28|98.93|96.33|98.88|96.28|0
1641951880000|2022-01-12 01:44:40|98.76|96.16|98.76|96.16|98.76|96.16|98.76|96.16|0
1641951890000|2022-01-12 01:44:50|98.88|96.28|98.82|96.22|98.88|96.28|98.82|96.22|0
1641951900000|2022-01-12 01:45:00|98.76|96.16|98.99|96.39|98.99|96.39|98.76|96.16|0
1641951910000|2022-01-12 01:45:10|98.88|96.28|98.99|96.39|98.99|96.39|98.88|96.28|0
1641951920000|2022-01-12 01:45:20|99.1|96.5|99.1|96.5|99.1|96.5|99.04|96.44|0
1641951950000|2022-01-12 01:45:50|99.21|96.61|99.1|96.5|99.21|96.61|99.1|96.5|0
1641951970000|2022-01-12 01:46:10|99.15|96.55|99.15|96.55|99.15|96.55|99.15|96.55|0
1641951980000|2022-01-12 01:46:20|99.1|96.5|99.1|96.5|99.1|96.5|99.1|96.5|0
1641951990000|2022-01-12 01:46:30|99.21|96.61|99.21|96.61|99.21|96.61|99.21|96.61|0
1641952000000|2022-01-12 01:46:40|99.1|96.5|99.04|96.44|99.21|96.61|99.04|96.44|0
1641952010000|2022-01-12 01:46:50|98.99|96.39|98.99|96.39|99.1|96.5|98.99|96.39|0
1641952020000|2022-01-12 01:47:00|98.87|96.27|98.76|96.16|98.87|96.27|98.76|96.16|0
1641952030000|2022-01-12 01:47:10|98.54|95.94|98.09|95.49|98.54|95.94|97.64|95.04|0
1641952040000|2022-01-12 01:47:20|97.86|95.26|97.86|95.26|97.86|95.26|97.75|95.15|0
1641952050000|2022-01-12 01:47:30|97.75|95.15|97.53|94.93|97.75|95.15|97.53|94.93|0
1641952060000|2022-01-12 01:47:40|97.64|95.04|97.64|95.04|97.64|95.04|97.64|95.04|0
1641952070000|2022-01-12 01:47:50|97.42|94.82|97.31|94.71|97.53|94.93|97.31|94.71|0
1641952080000|2022-01-12 01:48:00|97.42|94.82|97.47|94.87|97.47|94.87|97.42|94.82|0
1641952090000|2022-01-12 01:48:10|97.64|95.04|97.75|95.15|97.75|95.15|97.64|95.04|0
1641952100000|2022-01-12 01:48:20|97.86|95.26|97.86|95.26|97.86|95.26|97.75|95.15|0
1641952110000|2022-01-12 01:48:30|97.75|95.15|97.64|95.04|97.75|95.15|97.64|95.04|0
1641952120000|2022-01-12 01:48:40|97.53|94.93|97.64|95.04|97.64|95.04|97.53|94.93|0
1641952130000|2022-01-12 01:48:50|97.75|95.15|97.75|95.15|97.75|95.15|97.69|95.09|0
1641952140000|2022-01-12 01:49:00|97.86|95.26|97.86|95.26|97.98|95.38|97.86|95.26|0
1641952160000|2022-01-12 01:49:20|97.81|95.21|97.86|95.26|97.86|95.26|97.81|95.21|0
1641952180000|2022-01-12 01:49:40|97.92|95.32|97.92|95.32|97.92|95.32|97.92|95.32|0
1641952190000|2022-01-12 01:49:50|97.98|95.38|97.98|95.38|97.98|95.38|97.98|95.38|0
1641952200000|2022-01-12 01:50:00|98.09|95.49|98.09|95.49|98.2|95.6|98.09|95.49|0
1641952210000|2022-01-12 01:50:10|97.97|95.37|98.2|95.6|98.2|95.6|97.97|95.37|0
1641952230000|2022-01-12 01:50:30|98.14|95.54|98.2|95.6|98.2|95.6|98.14|95.54|0
1641952260000|2022-01-12 01:51:00|98.14|95.54|97.97|95.37|98.14|95.54|97.86|95.26|0
1641952270000|2022-01-12 01:51:10|97.92|95.32|97.86|95.26|97.92|95.32|97.86|95.26|0
1641952280000|2022-01-12 01:51:20|97.75|95.15|97.75|95.15|97.75|95.15|97.75|95.15|0
1641952290000|2022-01-12 01:51:30|97.86|95.26|97.86|95.26|97.86|95.26|97.86|95.26|0
1641952300000|2022-01-12 01:51:40|97.97|95.37|98.09|95.49|98.09|95.49|97.97|95.37|0
1641952310000|2022-01-12 01:51:50|98.2|95.6|98.2|95.6|98.2|95.6|98.2|95.6|0
1641952330000|2022-01-12 01:52:10|98.31|95.71|98.09|95.49|98.31|95.71|98.09|95.49|0
1641952340000|2022-01-12 01:52:20|97.97|95.37|97.97|95.37|97.97|95.37|97.97|95.37|0
1641952350000|2022-01-12 01:52:30|98.09|95.49|98.2|95.6|98.2|95.6|98.09|95.49|0
1641952360000|2022-01-12 01:52:40|98.31|95.71|98.2|95.6|98.31|95.71|98.09|95.49|0
1641952370000|2022-01-12 01:52:50|98.36|95.76|98.36|95.76|98.36|95.76|98.36|95.76|0
1641952380000|2022-01-12 01:53:00|98.31|95.71|98.42|95.82|98.42|95.82|98.31|95.71|0
1641952390000|2022-01-12 01:53:10|98.31|95.71|98.31|95.71|98.31|95.71|98.31|95.71|0
1641952400000|2022-01-12 01:53:20|98.2|95.6|98.2|95.6|98.31|95.71|98.2|95.6|0
1641952420000|2022-01-12 01:53:40|98.08|95.48|98.03|95.43|98.08|95.48|97.97|95.37|0
1641952430000|2022-01-12 01:53:50|98.08|95.48|98.08|95.48|98.08|95.48|98.03|95.43|0
1641952440000|2022-01-12 01:54:00|98.03|95.43|97.97|95.37|98.08|95.48|97.97|95.37|0
1641952450000|2022-01-12 01:54:10|97.91|95.31|97.91|95.31|97.91|95.31|97.91|95.31|0
1641952460000|2022-01-12 01:54:20|97.97|95.37|97.86|95.26|97.97|95.37|97.86|95.26|0
1641952470000|2022-01-12 01:54:30|97.91|95.31|97.97|95.37|97.97|95.37|97.91|95.31|0
1641952480000|2022-01-12 01:54:40|98.14|95.54|98.08|95.48|98.14|95.54|98.08|95.48|0
1641952490000|2022-01-12 01:54:50|98.2|95.6|98.25|95.65|98.31|95.71|98.2|95.6|0
1641952500000|2022-01-12 01:55:00|98.2|95.6|98.08|95.48|98.2|95.6|98.08|95.48|0
1641952510000|2022-01-12 01:55:10|97.97|95.37|98.03|95.43|98.03|95.43|97.97|95.37|0
1641952520000|2022-01-12 01:55:20|98.08|95.48|98.14|95.54|98.2|95.6|98.08|95.48|0
1641952530000|2022-01-12 01:55:30|98.2|95.6|98.31|95.71|98.31|95.71|98.2|95.6|0
1641952540000|2022-01-12 01:55:40|98.42|95.82|98.42|95.82|98.42|95.82|98.42|95.82|0
1641952550000|2022-01-12 01:55:50|98.31|95.71|98.31|95.71|98.31|95.71|98.31|95.71|0
1641952560000|2022-01-12 01:56:00|98.36|95.76|98.42|95.82|98.42|95.82|98.36|95.76|0
1641952570000|2022-01-12 01:56:10|98.53|95.93|98.42|95.82|98.53|95.93|98.42|95.82|0
1641952590000|2022-01-12 01:56:30|98.53|95.93|98.64|96.04|98.64|96.04|98.53|95.93|0
1641952600000|2022-01-12 01:56:40|98.87|96.27|98.98|96.38|98.98|96.38|98.87|96.27|0
1641952610000|2022-01-12 01:56:50|98.87|96.27|98.76|96.16|98.87|96.27|98.76|96.16|0
1641952620000|2022-01-12 01:57:00|98.81|96.21|98.76|96.16|98.81|96.21|98.76|96.16|0
1641952630000|2022-01-12 01:57:10|98.81|96.21|98.81|96.21|98.81|96.21|98.81|96.21|0
1641952640000|2022-01-12 01:57:20|98.76|96.16|98.53|95.93|98.76|96.16|98.53|95.93|0
1641952660000|2022-01-12 01:57:40|98.58|95.98|98.58|95.98|98.58|95.98|98.58|95.98|0
1641952670000|2022-01-12 01:57:50|98.64|96.04|98.53|95.93|98.64|96.04|98.53|95.93|0
1641952680000|2022-01-12 01:58:00|98.64|96.04|98.76|96.16|98.76|96.16|98.64|96.04|0
1641952690000|2022-01-12 01:58:10|98.81|96.21|98.75|96.15|98.81|96.21|98.75|96.15|0
1641952700000|2022-01-12 01:58:20|98.87|96.27|99.09|96.49|99.09|96.49|98.87|96.27|0
1641952710000|2022-01-12 01:58:30|98.98|96.38|98.75|96.15|98.98|96.38|98.75|96.15|0
1641952720000|2022-01-12 01:58:40|98.64|96.04|98.75|96.15|98.75|96.15|98.64|96.04|0
1641952730000|2022-01-12 01:58:50|98.81|96.21|98.81|96.21|98.81|96.21|98.81|96.21|0
1641952740000|2022-01-12 01:59:00|98.75|96.15|98.87|96.27|98.87|96.27|98.75|96.15|0
1641952750000|2022-01-12 01:59:10|98.92|96.32|99.09|96.49|99.09|96.49|98.87|96.27|0
1641952760000|2022-01-12 01:59:20|99.03|96.43|98.98|96.38|99.09|96.49|98.98|96.38|0
1641952770000|2022-01-12 01:59:30|98.87|96.27|98.87|96.27|98.87|96.27|98.87|96.27|0
1641952790000|2022-01-12 01:59:50|98.98|96.38|98.87|96.27|98.98|96.38|98.87|96.27|0
1641952800000|2022-01-12 02:00:00|98.98|96.38|98.87|96.27|98.98|96.38|98.87|96.27|0
1641952820000|2022-01-12 02:00:20|98.98|96.38|99.32|96.72|99.32|96.72|98.98|96.38|0
1641952830000|2022-01-12 02:00:30|99.54|96.94|99.48|96.88|99.54|96.94|99.48|96.88|0
1641952840000|2022-01-12 02:00:40|99.43|96.83|99.48|96.88|99.48|96.88|99.43|96.83|0
1641952850000|2022-01-12 02:00:50|99.54|96.94|99.43|96.83|99.54|96.94|99.43|96.83|0
1641952860000|2022-01-12 02:01:00|99.54|96.94|99.66|97.06|99.66|97.06|99.54|96.94|0
1641952870000|2022-01-12 02:01:10|99.71|97.11|99.66|97.06|99.71|97.11|99.54|96.94|0
1641952880000|2022-01-12 02:01:20|99.6|97|99.71|97.11|99.71|97.11|99.6|97|0
1641952890000|2022-01-12 02:01:30|99.66|97.06|99.54|96.94|99.66|97.06|99.54|96.94|0
1641952900000|2022-01-12 02:01:40|99.43|96.83|99.32|96.72|99.43|96.83|99.32|96.72|0
1641952910000|2022-01-12 02:01:50|99.43|96.83|99.6|97|99.65|97.05|99.43|96.83|0
1641952920000|2022-01-12 02:02:00|99.65|97.05|99.65|97.05|99.65|97.05|99.6|97|0
1641952930000|2022-01-12 02:02:10|99.6|97|99.6|97|99.6|97|99.6|97|0
1641952940000|2022-01-12 02:02:20|99.65|97.05|99.71|97.11|99.71|97.11|99.65|97.05|0
1641952950000|2022-01-12 02:02:30|99.65|97.05|99.77|97.17|99.77|97.17|99.65|97.05|0
1641952960000|2022-01-12 02:02:40|99.99|97.39|99.99|97.39|99.99|97.39|99.99|97.39|0
1641952970000|2022-01-12 02:02:50|100.05|97.45|99.99|97.39|100.05|97.45|99.99|97.39|0
1641952980000|2022-01-12 02:03:00|100.11|97.51|100.05|97.45|100.11|97.51|100.05|97.45|0
1641952990000|2022-01-12 02:03:10|100.11|97.51|99.99|97.39|100.11|97.51|99.99|97.39|0
1641953000000|2022-01-12 02:03:20|100.05|97.45|99.93|97.33|100.05|97.45|99.93|97.33|0
1641953010000|2022-01-12 02:03:30|99.88|97.28|99.88|97.28|99.93|97.33|99.88|97.28|0
1641953020000|2022-01-12 02:03:40|99.93|97.33|99.88|97.28|99.93|97.33|99.88|97.28|0
1641953040000|2022-01-12 02:04:00|99.93|97.33|99.77|97.17|99.93|97.33|99.77|97.17|0
1641953050000|2022-01-12 02:04:10|99.88|97.28|99.88|97.28|99.88|97.28|99.88|97.28|0
1641953070000|2022-01-12 02:04:30|99.77|97.17|99.88|97.28|99.88|97.28|99.77|97.17|0
1641953080000|2022-01-12 02:04:40|99.99|97.39|99.99|97.39|99.99|97.39|99.99|97.39|0
1641953090000|2022-01-12 02:04:50|100.11|97.51|100.56|97.96|100.56|97.96|100.11|97.51|0
1641953100000|2022-01-12 02:05:00|100.67|98.07|100.56|97.96|100.67|98.07|100.56|97.96|0
1641953120000|2022-01-12 02:05:20|100.45|97.85|100.45|97.85|100.45|97.85|100.45|97.85|0
1641953130000|2022-01-12 02:05:30|100.5|97.9|100.56|97.96|100.56|97.96|100.45|97.85|0
1641953140000|2022-01-12 02:05:40|100.45|97.85|100.45|97.85|100.45|97.85|100.45|97.85|0
1641953150000|2022-01-12 02:05:50|100.33|97.73|100.33|97.73|100.33|97.73|100.33|97.73|0
1641953160000|2022-01-12 02:06:00|100.56|97.96|100.45|97.85|100.56|97.96|100.45|97.85|0
1641953170000|2022-01-12 02:06:10|100.56|97.96|100.61|98.01|100.61|98.01|100.56|97.96|0
1641953180000|2022-01-12 02:06:20|100.56|97.96|100.45|97.85|100.56|97.96|100.45|97.85|0
1641953190000|2022-01-12 02:06:30|100.56|97.96|100.56|97.96|100.56|97.96|100.56|97.96|0
1641953200000|2022-01-12 02:06:40|100.5|97.9|100.33|97.73|100.5|97.9|100.33|97.73|0
1641953210000|2022-01-12 02:06:50|100.27|97.67|100.33|97.73|100.33|97.73|100.22|97.62|0
1641953220000|2022-01-12 02:07:00|100.45|97.85|100.33|97.73|100.45|97.85|100.33|97.73|0
1641953230000|2022-01-12 02:07:10|100.22|97.62|100.33|97.73|100.33|97.73|100.22|97.62|0
1641953250000|2022-01-12 02:07:30|100.22|97.62|100.1|97.5|100.33|97.73|100.1|97.5|0
1641953260000|2022-01-12 02:07:40|100.22|97.62|100.22|97.62|100.22|97.62|100.22|97.62|0
1641953270000|2022-01-12 02:07:50|100.16|97.56|100.16|97.56|100.16|97.56|100.16|97.56|0
1641953280000|2022-01-12 02:08:00|100.22|97.62|100.33|97.73|100.33|97.73|100.22|97.62|0
1641953290000|2022-01-12 02:08:10|100.22|97.62|100.16|97.56|100.27|97.67|100.16|97.56|0
1641953300000|2022-01-12 02:08:20|100.22|97.62|100.27|97.67|100.33|97.73|100.22|97.62|0
1641953310000|2022-01-12 02:08:30|100.33|97.73|100.33|97.73|100.33|97.73|100.33|97.73|0
1641953320000|2022-01-12 02:08:40|100.22|97.62|100.22|97.62|100.22|97.62|100.22|97.62|0
1641953330000|2022-01-12 02:08:50|100.1|97.5|100.16|97.56|100.16|97.56|100.1|97.5|0
1641953340000|2022-01-12 02:09:00|100.1|97.5|99.99|97.39|100.16|97.56|99.99|97.39|0
1641953350000|2022-01-12 02:09:10|99.88|97.28|99.88|97.28|99.88|97.28|99.88|97.28|0
1641953380000|2022-01-12 02:09:40|99.76|97.16|99.76|97.16|99.76|97.16|99.76|97.16|0
1641953390000|2022-01-12 02:09:50|99.7|97.1|99.76|97.16|99.88|97.28|99.7|97.1|0
1641953400000|2022-01-12 02:10:00|99.88|97.28|99.76|97.16|99.88|97.28|99.76|97.16|0
1641953410000|2022-01-12 02:10:10|99.7|97.1|99.65|97.05|99.7|97.1|99.65|97.05|0
1641953420000|2022-01-12 02:10:20|99.7|97.1|99.7|97.1|99.7|97.1|99.7|97.1|0
1641953430000|2022-01-12 02:10:30|99.65|97.05|99.65|97.05|99.65|97.05|99.59|96.99|0
1641953440000|2022-01-12 02:10:40|99.7|97.1|99.76|97.16|99.76|97.16|99.7|97.1|0
1641953460000|2022-01-12 02:11:00|99.65|97.05|99.76|97.16|99.76|97.16|99.65|97.05|0
1641953470000|2022-01-12 02:11:10|99.88|97.28|99.76|97.16|99.88|97.28|99.76|97.16|0
1641953480000|2022-01-12 02:11:20|99.7|97.1|99.7|97.1|99.7|97.1|99.7|97.1|0
1641953490000|2022-01-12 02:11:30|99.65|97.05|99.7|97.1|99.7|97.1|99.65|97.05|0
1641953500000|2022-01-12 02:11:40|99.76|97.16|99.76|97.16|99.82|97.22|99.76|97.16|0
1641953510000|2022-01-12 02:11:50|99.88|97.28|99.99|97.39|100.1|97.5|99.88|97.28|0
1641953520000|2022-01-12 02:12:00|100.1|97.5|100.1|97.5|100.1|97.5|100.04|97.44|0
1641953530000|2022-01-12 02:12:10|100.04|97.44|100.22|97.62|100.22|97.62|100.04|97.44|0
1641953540000|2022-01-12 02:12:20|100.27|97.67|100.27|97.67|100.33|97.73|100.27|97.67|0
1641953550000|2022-01-12 02:12:30|100.21|97.61|100.21|97.61|100.21|97.61|100.21|97.61|0
1641953560000|2022-01-12 02:12:40|100.16|97.56|100.16|97.56|100.16|97.56|100.16|97.56|0
1641953570000|2022-01-12 02:12:50|100.1|97.5|100.1|97.5|100.1|97.5|100.1|97.5|0
1641953590000|2022-01-12 02:13:10|100.04|97.44|100.1|97.5|100.1|97.5|99.99|97.39|0
1641953610000|2022-01-12 02:13:30|99.99|97.39|100.1|97.5|100.1|97.5|99.99|97.39|0
1641953620000|2022-01-12 02:13:40|100.16|97.56|100.16|97.56|100.16|97.56|100.16|97.56|0
1641953630000|2022-01-12 02:13:50|100.1|97.5|100.21|97.61|100.21|97.61|100.1|97.5|0
1641953640000|2022-01-12 02:14:00|100.1|97.5|100.1|97.5|100.21|97.61|100.04|97.44|0
1641953650000|2022-01-12 02:14:10|100.21|97.61|100.21|97.61|100.21|97.61|100.21|97.61|0
1641953670000|2022-01-12 02:14:30|100.15|97.55|100.1|97.5|100.15|97.55|100.1|97.5|0
1641953690000|2022-01-12 02:14:50|100.15|97.55|100.1|97.5|100.15|97.55|100.1|97.5|0
1641953700000|2022-01-12 02:15:00|99.99|97.39|100.33|97.73|100.33|97.73|99.99|97.39|0
1641953710000|2022-01-12 02:15:10|100.27|97.67|100.27|97.67|100.33|97.73|100.27|97.67|0
1641953720000|2022-01-12 02:15:20|100.21|97.61|100.21|97.61|100.21|97.61|100.21|97.61|0
1641953740000|2022-01-12 02:15:40|100.1|97.5|100.1|97.5|100.1|97.5|100.1|97.5|0
1641953750000|2022-01-12 02:15:50|100.15|97.55|100.21|97.61|100.21|97.61|100.1|97.5|0
1641953760000|2022-01-12 02:16:00|100.1|97.5|100.1|97.5|100.1|97.5|100.1|97.5|0
1641953770000|2022-01-12 02:16:10|99.99|97.39|99.87|97.27|99.99|97.39|99.87|97.27|0
1641953790000|2022-01-12 02:16:30|99.93|97.33|99.99|97.39|99.99|97.39|99.87|97.27|0
1641953800000|2022-01-12 02:16:40|100.04|97.44|100.1|97.5|100.1|97.5|100.04|97.44|0
1641953810000|2022-01-12 02:16:50|99.99|97.39|100.04|97.44|100.04|97.44|99.99|97.39|0
1641953820000|2022-01-12 02:17:00|99.99|97.39|99.87|97.27|99.99|97.39|99.87|97.27|0
1641953830000|2022-01-12 02:17:10|99.99|97.39|99.99|97.39|99.99|97.39|99.99|97.39|0
1641953840000|2022-01-12 02:17:20|99.98|97.38|100.04|97.44|100.1|97.5|99.98|97.38|0
1641953850000|2022-01-12 02:17:30|100.1|97.5|100.1|97.5|100.1|97.5|100.1|97.5|0
1641953880000|2022-01-12 02:18:00|99.98|97.38|100.1|97.5|100.1|97.5|99.98|97.38|0
1641953890000|2022-01-12 02:18:10|100.21|97.61|100.21|97.61|100.21|97.61|100.21|97.61|0
1641953900000|2022-01-12 02:18:20|100.15|97.55|100.15|97.55|100.15|97.55|100.15|97.55|0
1641953910000|2022-01-12 02:18:30|100.21|97.61|100.21|97.61|100.21|97.61|100.21|97.61|0
1641953920000|2022-01-12 02:18:40|100.15|97.55|100.1|97.5|100.15|97.55|100.1|97.5|0
1641953950000|2022-01-12 02:19:10|99.98|97.38|99.98|97.38|99.98|97.38|99.98|97.38|0
1641953960000|2022-01-12 02:19:20|100.1|97.5|100.21|97.61|100.21|97.61|100.1|97.5|0
1641953970000|2022-01-12 02:19:30|100.15|97.55|100.1|97.5|100.15|97.55|100.1|97.5|0
1641953980000|2022-01-12 02:19:40|100.21|97.61|100.21|97.61|100.21|97.61|100.21|97.61|0
1641953990000|2022-01-12 02:19:50|100.32|97.72|100.44|97.84|100.44|97.84|100.32|97.72|0
1641954000000|2022-01-12 02:20:00|100.49|97.89|100.49|97.89|100.49|97.89|100.49|97.89|0
1641954010000|2022-01-12 02:20:10|100.44|97.84|100.55|97.95|100.55|97.95|100.44|97.84|0
1641954020000|2022-01-12 02:20:20|100.44|97.84|100.44|97.84|100.44|97.84|100.44|97.84|0
1641954030000|2022-01-12 02:20:30|100.55|97.95|100.55|97.95|100.55|97.95|100.55|97.95|0
1641954040000|2022-01-12 02:20:40|100.44|97.84|100.44|97.84|100.44|97.84|100.44|97.84|0
1641954060000|2022-01-12 02:21:00|100.55|97.95|100.55|97.95|100.55|97.95|100.55|97.95|0
1641954070000|2022-01-12 02:21:10|100.49|97.89|100.49|97.89|100.49|97.89|100.49|97.89|0
1641954080000|2022-01-12 02:21:20|100.55|97.95|100.55|97.95|100.66|98.06|100.55|97.95|0
1641954090000|2022-01-12 02:21:30|100.66|98.06|100.66|98.06|100.78|98.18|100.66|98.06|0
1641954100000|2022-01-12 02:21:40|100.72|98.12|100.72|98.12|100.72|98.12|100.72|98.12|0
1641954110000|2022-01-12 02:21:50|100.78|98.18|100.55|97.95|100.78|98.18|100.55|97.95|0
1641954120000|2022-01-12 02:22:00|100.6|98|100.66|98.06|100.66|98.06|100.6|98|0
1641954130000|2022-01-12 02:22:10|100.55|97.95|100.55|97.95|100.66|98.06|100.55|97.95|0
1641954160000|2022-01-12 02:22:40|100.66|98.06|100.55|97.95|100.66|98.06|100.55|97.95|0
1641954190000|2022-01-12 02:23:10|100.6|98|100.66|98.06|100.66|98.06|100.6|98|0
1641954200000|2022-01-12 02:23:20|100.78|98.18|100.78|98.18|100.78|98.18|100.66|98.06|0
1641954240000|2022-01-12 02:24:00|100.89|98.29|100.89|98.29|100.89|98.29|100.89|98.29|0
1641954250000|2022-01-12 02:24:10|100.78|98.18|100.78|98.18|100.89|98.29|100.78|98.18|0
1641954270000|2022-01-12 02:24:30|100.89|98.29|100.89|98.29|100.89|98.29|100.89|98.29|0
1641954300000|2022-01-12 02:25:00|100.78|98.18|100.66|98.06|100.89|98.29|100.66|98.06|0
1641954310000|2022-01-12 02:25:10|100.55|97.95|100.66|98.06|100.66|98.06|100.55|97.95|0
1641954320000|2022-01-12 02:25:20|100.55|97.95|100.66|98.06|100.66|98.06|100.55|97.95|0
1641954340000|2022-01-12 02:25:40|100.78|98.18|101|98.4|101|98.4|100.78|98.18|0
1641954350000|2022-01-12 02:25:50|100.94|98.34|100.89|98.29|101|98.4|100.89|98.29|0
1641954360000|2022-01-12 02:26:00|100.94|98.34|100.89|98.29|100.94|98.34|100.89|98.29|0
1641954390000|2022-01-12 02:26:30|100.77|98.17|100.77|98.17|100.77|98.17|100.77|98.17|0
1641954400000|2022-01-12 02:26:40|100.83|98.23|100.89|98.29|100.89|98.29|100.77|98.17|0
1641954420000|2022-01-12 02:27:00|100.77|98.17|100.77|98.17|100.77|98.17|100.77|98.17|0
1641954430000|2022-01-12 02:27:10|100.66|98.06|100.77|98.17|100.77|98.17|100.66|98.06|0
1641954440000|2022-01-12 02:27:20|100.89|98.29|100.77|98.17|100.89|98.29|100.77|98.17|0
1641954450000|2022-01-12 02:27:30|100.89|98.29|100.83|98.23|100.89|98.29|100.77|98.17|0
1641954460000|2022-01-12 02:27:40|100.77|98.17|100.89|98.29|100.89|98.29|100.77|98.17|0
1641954470000|2022-01-12 02:27:50|100.77|98.17|100.66|98.06|100.77|98.17|100.66|98.06|0
1641954480000|2022-01-12 02:28:00|100.77|98.17|100.71|98.11|100.77|98.17|100.71|98.11|0
1641954490000|2022-01-12 02:28:10|100.66|98.06|100.66|98.06|100.66|98.06|100.55|97.95|0
1641954530000|2022-01-12 02:28:50|100.77|98.17|100.66|98.06|100.77|98.17|100.66|98.06|0
1641954550000|2022-01-12 02:29:10|100.6|98|100.71|98.11|100.71|98.11|100.6|98|0
1641954560000|2022-01-12 02:29:20|100.66|98.06|100.66|98.06|100.66|98.06|100.66|98.06|0
1641954570000|2022-01-12 02:29:30|100.71|98.11|100.77|98.17|100.77|98.17|100.71|98.11|0
1641954580000|2022-01-12 02:29:40|100.83|98.23|100.89|98.29|100.89|98.29|100.83|98.23|0
1641954600000|2022-01-12 02:30:00|101|98.4|101|98.4|101|98.4|101|98.4|0
1641954610000|2022-01-12 02:30:10|100.89|98.29|100.77|98.17|100.89|98.29|100.77|98.17|0
1641954620000|2022-01-12 02:30:20|100.66|98.06|100.6|98|100.66|98.06|100.6|98|0
1641954630000|2022-01-12 02:30:30|100.66|98.06|100.66|98.06|100.66|98.06|100.66|98.06|0
1641954650000|2022-01-12 02:30:50|100.54|97.94|100.54|97.94|100.6|98|100.54|97.94|0
1641954660000|2022-01-12 02:31:00|100.71|98.11|100.77|98.17|100.77|98.17|100.66|98.06|0
1641954670000|2022-01-12 02:31:10|100.54|97.94|100.54|97.94|100.54|97.94|100.48|97.88|0
1641954680000|2022-01-12 02:31:20|100.43|97.83|100.43|97.83|100.43|97.83|100.43|97.83|0
1641954690000|2022-01-12 02:31:30|100.32|97.72|100.43|97.83|100.43|97.83|100.32|97.72|0
1641954700000|2022-01-12 02:31:40|100.54|97.94|100.66|98.06|100.66|98.06|100.54|97.94|0
1641954710000|2022-01-12 02:31:50|100.6|98|100.6|98|100.6|98|100.6|98|0
1641954720000|2022-01-12 02:32:00|100.66|98.06|100.54|97.94|100.66|98.06|100.54|97.94|0
1641954730000|2022-01-12 02:32:10|100.48|97.88|100.43|97.83|100.54|97.94|100.43|97.83|0
1641954740000|2022-01-12 02:32:20|100.37|97.77|100.43|97.83|100.43|97.83|100.32|97.72|0
1641954750000|2022-01-12 02:32:30|100.37|97.77|100.43|97.83|100.43|97.83|100.37|97.77|0
1641954760000|2022-01-12 02:32:40|100.37|97.77|100.43|97.83|100.43|97.83|100.37|97.77|0
1641954780000|2022-01-12 02:33:00|100.54|97.94|100.43|97.83|100.54|97.94|100.43|97.83|0
1641954790000|2022-01-12 02:33:10|100.37|97.77|100.43|97.83|100.43|97.83|100.37|97.77|0
1641954800000|2022-01-12 02:33:20|100.32|97.72|100.32|97.72|100.32|97.72|100.32|97.72|0
1641954810000|2022-01-12 02:33:30|100.09|97.49|100.09|97.49|100.09|97.49|100.09|97.49|0
1641954820000|2022-01-12 02:33:40|100.2|97.6|100.32|97.72|100.32|97.72|100.2|97.6|0
1641954830000|2022-01-12 02:33:50|100.26|97.66|100.26|97.66|100.26|97.66|100.26|97.66|0
1641954840000|2022-01-12 02:34:00|100.31|97.71|100.37|97.77|100.37|97.77|100.31|97.71|0
1641954850000|2022-01-12 02:34:10|100.43|97.83|100.37|97.77|100.43|97.83|100.37|97.77|0
1641954860000|2022-01-12 02:34:20|100.31|97.71|100.31|97.71|100.31|97.71|100.31|97.71|0
1641954870000|2022-01-12 02:34:30|100.43|97.83|100.54|97.94|100.54|97.94|100.43|97.83|0
1641954900000|2022-01-12 02:35:00|100.43|97.83|100.48|97.88|100.48|97.88|100.43|97.83|0
1641954910000|2022-01-12 02:35:10|100.43|97.83|100.43|97.83|100.43|97.83|100.43|97.83|0
1641954920000|2022-01-12 02:35:20|100.31|97.71|100.43|97.83|100.43|97.83|100.31|97.71|0
1641954930000|2022-01-12 02:35:30|100.48|97.88|100.54|97.94|100.54|97.94|100.48|97.88|0
1641954970000|2022-01-12 02:36:10|100.48|97.88|100.54|97.94|100.54|97.94|100.43|97.83|0
1641954980000|2022-01-12 02:36:20|100.48|97.88|100.43|97.83|100.48|97.88|100.43|97.83|0
1641954990000|2022-01-12 02:36:30|100.48|97.88|100.54|97.94|100.54|97.94|100.43|97.83|0
1641955010000|2022-01-12 02:36:50|100.43|97.83|100.54|97.94|100.54|97.94|100.43|97.83|0
1641955060000|2022-01-12 02:37:40|100.48|97.88|100.65|98.05|100.65|98.05|100.48|97.88|0
1641955070000|2022-01-12 02:37:50|100.54|97.94|100.43|97.83|100.54|97.94|100.43|97.83|0
1641955080000|2022-01-12 02:38:00|100.48|97.88|100.54|97.94|100.54|97.94|100.48|97.88|0
1641955100000|2022-01-12 02:38:20|100.48|97.88|100.31|97.71|100.48|97.88|100.31|97.71|0
1641955110000|2022-01-12 02:38:30|100.37|97.77|100.37|97.77|100.37|97.77|100.31|97.71|0
1641955120000|2022-01-12 02:38:40|100.31|97.71|100.31|97.71|100.31|97.71|100.31|97.71|0
1641955140000|2022-01-12 02:39:00|100.43|97.83|100.54|97.94|100.54|97.94|100.43|97.83|0
1641955150000|2022-01-12 02:39:10|100.43|97.83|100.43|97.83|100.54|97.94|100.43|97.83|0
1641955170000|2022-01-12 02:39:30|100.31|97.71|100.31|97.71|100.31|97.71|100.31|97.71|0
1641955190000|2022-01-12 02:39:50|100.42|97.82|100.42|97.82|100.42|97.82|100.42|97.82|0
1641955200000|2022-01-12 02:40:00|100.37|97.77|100.42|97.82|100.42|97.82|100.37|97.77|0
1641955210000|2022-01-12 02:40:10|100.37|97.77|100.31|97.71|100.37|97.77|100.31|97.71|0
1641955220000|2022-01-12 02:40:20|100.42|97.82|100.54|97.94|100.54|97.94|100.42|97.82|0
1641955230000|2022-01-12 02:40:30|100.42|97.82|100.42|97.82|100.42|97.82|100.42|97.82|0
1641955240000|2022-01-12 02:40:40|100.31|97.71|100.31|97.71|100.31|97.71|100.31|97.71|0
1641955260000|2022-01-12 02:41:00|100.42|97.82|100.54|97.94|100.54|97.94|100.42|97.82|0
1641955270000|2022-01-12 02:41:10|100.42|97.82|100.42|97.82|100.42|97.82|100.42|97.82|0
1641955300000|2022-01-12 02:41:40|100.36|97.76|100.42|97.82|100.42|97.82|100.36|97.76|0
1641955310000|2022-01-12 02:41:50|100.48|97.88|100.48|97.88|100.48|97.88|100.48|97.88|0
1641955320000|2022-01-12 02:42:00|100.42|97.82|100.48|97.88|100.48|97.88|100.42|97.82|0
1641955330000|2022-01-12 02:42:10|100.54|97.94|100.54|97.94|100.54|97.94|100.54|97.94|0
1641955340000|2022-01-12 02:42:20|100.48|97.88|100.54|97.94|100.54|97.94|100.48|97.88|0
1641955350000|2022-01-12 02:42:30|100.48|97.88|100.42|97.82|100.54|97.94|100.42|97.82|0
1641955360000|2022-01-12 02:42:40|100.48|97.88|100.42|97.82|100.48|97.88|100.42|97.82|0
1641955380000|2022-01-12 02:43:00|100.36|97.76|100.36|97.76|100.36|97.76|100.36|97.76|0
1641955390000|2022-01-12 02:43:10|100.42|97.82|100.42|97.82|100.42|97.82|100.42|97.82|0
1641955400000|2022-01-12 02:43:20|100.31|97.71|100.31|97.71|100.31|97.71|100.31|97.71|0
1641955410000|2022-01-12 02:43:30|100.42|97.82|100.42|97.82|100.42|97.82|100.42|97.82|0
1641955430000|2022-01-12 02:43:50|100.31|97.71|100.42|97.82|100.42|97.82|100.31|97.71|0
1641955440000|2022-01-12 02:44:00|100.36|97.76|100.31|97.71|100.42|97.82|100.31|97.71|0
1641955470000|2022-01-12 02:44:30|100.36|97.76|100.31|97.71|100.42|97.82|100.31|97.71|0
1641955480000|2022-01-12 02:44:40|100.19|97.59|100.19|97.59|100.19|97.59|100.19|97.59|0
1641955500000|2022-01-12 02:45:00|100.31|97.71|100.19|97.59|100.31|97.71|100.19|97.59|0
1641955510000|2022-01-12 02:45:10|100.31|97.71|100.19|97.59|100.31|97.71|100.19|97.59|0
1641955520000|2022-01-12 02:45:20|100.31|97.71|100.19|97.59|100.31|97.71|100.19|97.59|0
1641955570000|2022-01-12 02:46:10|100.08|97.48|100.08|97.48|100.08|97.48|100.02|97.42|0
1641955580000|2022-01-12 02:46:20|99.97|97.37|99.97|97.37|99.97|97.37|99.97|97.37|0
1641955590000|2022-01-12 02:46:30|100.08|97.48|100.19|97.59|100.25|97.65|100.08|97.48|0
1641955660000|2022-01-12 02:47:40|100.25|97.65|100.25|97.65|100.25|97.65|100.25|97.65|0
1641955670000|2022-01-12 02:47:50|100.31|97.71|100.31|97.71|100.31|97.71|100.31|97.71|0
1641955680000|2022-01-12 02:48:00|100.25|97.65|100.25|97.65|100.31|97.71|100.25|97.65|0
1641955690000|2022-01-12 02:48:10|100.19|97.59|100.31|97.71|100.31|97.71|100.19|97.59|0
1641955700000|2022-01-12 02:48:20|100.19|97.59|100.19|97.59|100.19|97.59|100.19|97.59|0
1641955750000|2022-01-12 02:49:10|100.13|97.53|100.19|97.59|100.19|97.59|100.13|97.53|0
1641955830000|2022-01-12 02:50:30|100.13|97.53|100.19|97.59|100.19|97.59|100.13|97.53|0
1641955860000|2022-01-12 02:51:00|100.13|97.53|100.08|97.48|100.19|97.59|100.08|97.48|0
1641955870000|2022-01-12 02:51:10|100.19|97.59|100.08|97.48|100.19|97.59|100.08|97.48|0
1641955880000|2022-01-12 02:51:20|100.13|97.53|100.08|97.48|100.13|97.53|100.08|97.48|0
1641955890000|2022-01-12 02:51:30|100.19|97.59|100.19|97.59|100.19|97.59|100.19|97.59|0
1641955900000|2022-01-12 02:51:40|100.24|97.64|100.24|97.64|100.24|97.64|100.24|97.64|0
1641955910000|2022-01-12 02:51:50|100.19|97.59|100.19|97.59|100.19|97.59|100.19|97.59|0
1641955920000|2022-01-12 02:52:00|100.08|97.48|99.85|97.25|100.08|97.48|99.85|97.25|0
1641955930000|2022-01-12 02:52:10|99.74|97.14|99.85|97.25|99.85|97.25|99.74|97.14|0
1641955940000|2022-01-12 02:52:20|99.9|97.3|99.85|97.25|99.9|97.3|99.85|97.25|0
1641955950000|2022-01-12 02:52:30|99.96|97.36|100.08|97.48|100.08|97.48|99.96|97.36|0
1641955960000|2022-01-12 02:52:40|99.96|97.36|100.08|97.48|100.08|97.48|99.96|97.36|0
1641955980000|2022-01-12 02:53:00|100.13|97.53|100.13|97.53|100.13|97.53|100.13|97.53|0
1641955990000|2022-01-12 02:53:10|100.19|97.59|100.19|97.59|100.19|97.59|100.19|97.59|0
1641956000000|2022-01-12 02:53:20|100.08|97.48|100.19|97.59|100.19|97.59|100.08|97.48|0
1641956020000|2022-01-12 02:53:40|100.3|97.7|100.3|97.7|100.3|97.7|100.3|97.7|0
1641956030000|2022-01-12 02:53:50|100.19|97.59|100.19|97.59|100.19|97.59|100.19|97.59|0
1641956040000|2022-01-12 02:54:00|100.3|97.7|100.3|97.7|100.3|97.7|100.3|97.7|0
1641956060000|2022-01-12 02:54:20|100.19|97.59|100.19|97.59|100.19|97.59|100.19|97.59|0
1641956070000|2022-01-12 02:54:30|100.3|97.7|100.3|97.7|100.3|97.7|100.3|97.7|0
1641956080000|2022-01-12 02:54:40|100.19|97.59|100.3|97.7|100.3|97.7|100.19|97.59|0
1641956090000|2022-01-12 02:54:50|100.24|97.64|100.24|97.64|100.24|97.64|100.19|97.59|0
1641956100000|2022-01-12 02:55:00|100.3|97.7|100.3|97.7|100.3|97.7|100.3|97.7|0
1641956110000|2022-01-12 02:55:10|100.24|97.64|100.3|97.7|100.3|97.7|100.24|97.64|0
1641956120000|2022-01-12 02:55:20|100.36|97.76|100.42|97.82|100.42|97.82|100.36|97.76|0
1641956130000|2022-01-12 02:55:30|100.53|97.93|100.53|97.93|100.53|97.93|100.53|97.93|0
1641956140000|2022-01-12 02:55:40|100.64|98.04|100.64|98.04|100.64|98.04|100.64|98.04|0
1641956150000|2022-01-12 02:55:50|100.7|98.1|100.76|98.16|100.76|98.16|100.7|98.1|0
1641956160000|2022-01-12 02:56:00|100.64|98.04|100.76|98.16|100.76|98.16|100.64|98.04|0
1641956170000|2022-01-12 02:56:10|100.7|98.1|100.76|98.16|100.76|98.16|100.7|98.1|0
1641956190000|2022-01-12 02:56:30|100.7|98.1|100.7|98.1|100.7|98.1|100.7|98.1|0
1641956200000|2022-01-12 02:56:40|100.76|98.16|100.7|98.1|100.76|98.16|100.7|98.1|0
1641956210000|2022-01-12 02:56:50|100.64|98.04|100.76|98.16|100.76|98.16|100.64|98.04|0
1641956220000|2022-01-12 02:57:00|100.7|98.1|100.64|98.04|100.7|98.1|100.64|98.04|0
1641956270000|2022-01-12 02:57:50|100.76|98.16|100.76|98.16|100.76|98.16|100.76|98.16|0
1641956280000|2022-01-12 02:58:00|100.75|98.15|100.64|98.04|100.75|98.15|100.64|98.04|0
1641956290000|2022-01-12 02:58:10|100.7|98.1|100.7|98.1|100.7|98.1|100.7|98.1|0
1641956300000|2022-01-12 02:58:20|100.64|98.04|100.64|98.04|100.64|98.04|100.64|98.04|0
1641956310000|2022-01-12 02:58:30|100.53|97.93|100.64|98.04|100.64|98.04|100.53|97.93|0
1641956320000|2022-01-12 02:58:40|100.58|97.98|100.53|97.93|100.58|97.98|100.53|97.93|0
1641956400000|2022-01-12 03:00:00|100.41|97.81|100.53|97.93|100.53|97.93|100.41|97.81|0
1641956420000|2022-01-12 03:00:20|100.64|98.04|100.64|98.04|100.64|98.04|100.64|98.04|0
1641956450000|2022-01-12 03:00:50|100.53|97.93|100.64|98.04|100.64|98.04|100.53|97.93|0
1641956460000|2022-01-12 03:01:00|100.75|98.15|100.75|98.15|100.75|98.15|100.75|98.15|0
1641956500000|2022-01-12 03:01:40|100.87|98.27|100.87|98.27|100.87|98.27|100.87|98.27|0
1641956540000|2022-01-12 03:02:20|100.75|98.15|100.75|98.15|100.75|98.15|100.64|98.04|0
1641956550000|2022-01-12 03:02:30|100.87|98.27|100.87|98.27|100.87|98.27|100.87|98.27|0
1641956560000|2022-01-12 03:02:40|100.75|98.15|100.81|98.21|100.81|98.21|100.75|98.15|0
1641956570000|2022-01-12 03:02:50|100.87|98.27|100.87|98.27|100.87|98.27|100.87|98.27|0
1641956580000|2022-01-12 03:03:00|100.81|98.21|100.75|98.15|100.81|98.21|100.75|98.15|0
1641956590000|2022-01-12 03:03:10|100.81|98.21|100.64|98.04|100.81|98.21|100.64|98.04|0
1641956600000|2022-01-12 03:03:20|100.69|98.09|100.64|98.04|100.69|98.09|100.64|98.04|0
1641956640000|2022-01-12 03:04:00|100.58|97.98|100.52|97.92|100.58|97.98|100.52|97.92|0
1641956660000|2022-01-12 03:04:20|100.41|97.81|100.52|97.92|100.52|97.92|100.41|97.81|0
1641956670000|2022-01-12 03:04:30|100.58|97.98|100.64|98.04|100.64|98.04|100.58|97.98|0
1641956700000|2022-01-12 03:05:00|100.69|98.09|100.64|98.04|100.69|98.09|100.64|98.04|0
1641956710000|2022-01-12 03:05:10|100.52|97.92|100.52|97.92|100.52|97.92|100.52|97.92|0
1641956720000|2022-01-12 03:05:20|100.58|97.98|100.64|98.04|100.64|98.04|100.52|97.92|0
1641956750000|2022-01-12 03:05:50|100.75|98.15|100.75|98.15|100.75|98.15|100.75|98.15|0
1641956770000|2022-01-12 03:06:10|100.86|98.26|100.75|98.15|100.86|98.26|100.75|98.15|0
1641956780000|2022-01-12 03:06:20|100.64|98.04|100.69|98.09|100.69|98.09|100.64|98.04|0
1641956790000|2022-01-12 03:06:30|100.64|98.04|100.64|98.04|100.69|98.09|100.64|98.04|0
1641956800000|2022-01-12 03:06:40|100.69|98.09|100.75|98.15|100.75|98.15|100.69|98.09|0
1641956810000|2022-01-12 03:06:50|100.8|98.2|100.75|98.15|100.8|98.2|100.75|98.15|0
1641956820000|2022-01-12 03:07:00|100.8|98.2|100.8|98.2|100.8|98.2|100.8|98.2|0
1641956830000|2022-01-12 03:07:10|100.75|98.15|100.75|98.15|100.75|98.15|100.75|98.15|0
1641956860000|2022-01-12 03:07:40|100.8|98.2|100.86|98.26|100.86|98.26|100.8|98.2|0
1641956870000|2022-01-12 03:07:50|100.75|98.15|100.8|98.2|100.8|98.2|100.75|98.15|0
1641956880000|2022-01-12 03:08:00|100.86|98.26|100.86|98.26|100.86|98.26|100.86|98.26|0
1641956920000|2022-01-12 03:08:40|100.8|98.2|100.8|98.2|100.8|98.2|100.8|98.2|0
1641956930000|2022-01-12 03:08:50|100.75|98.15|100.75|98.15|100.75|98.15|100.75|98.15|0
1641957000000|2022-01-12 03:10:00|100.63|98.03|100.86|98.26|100.86|98.26|100.63|98.03|0
1641957010000|2022-01-12 03:10:10|100.75|98.15|100.75|98.15|100.8|98.2|100.75|98.15|0
1641957020000|2022-01-12 03:10:20|100.8|98.2|100.75|98.15|100.8|98.2|100.75|98.15|0
1641957070000|2022-01-12 03:11:10|100.63|98.03|100.63|98.03|100.63|98.03|100.63|98.03|0
1641957080000|2022-01-12 03:11:20|100.75|98.15|100.69|98.09|100.75|98.15|100.69|98.09|0
1641957090000|2022-01-12 03:11:30|100.75|98.15|100.63|98.03|100.75|98.15|100.63|98.03|0
1641957120000|2022-01-12 03:12:00|100.52|97.92|100.63|98.03|100.63|98.03|100.52|97.92|0
1641957130000|2022-01-12 03:12:10|100.57|97.97|100.52|97.92|100.57|97.97|100.52|97.92|0
1641957150000|2022-01-12 03:12:30|100.63|98.03|100.52|97.92|100.63|98.03|100.52|97.92|0
1641957160000|2022-01-12 03:12:40|100.57|97.97|100.57|97.97|100.57|97.97|100.57|97.97|0
1641957170000|2022-01-12 03:12:50|100.63|98.03|100.63|98.03|100.63|98.03|100.63|98.03|0
1641957210000|2022-01-12 03:13:30|100.52|97.92|100.63|98.03|100.63|98.03|100.52|97.92|0
1641957230000|2022-01-12 03:13:50|100.52|97.92|100.52|97.92|100.52|97.92|100.52|97.92|0
1641957240000|2022-01-12 03:14:00|100.46|97.86|100.52|97.92|100.52|97.92|100.46|97.86|0
1641957280000|2022-01-12 03:14:40|100.4|97.8|100.46|97.86|100.46|97.86|100.4|97.8|0
1641957290000|2022-01-12 03:14:50|100.52|97.92|100.4|97.8|100.52|97.92|100.4|97.8|0
1641957310000|2022-01-12 03:15:10|100.34|97.74|100.4|97.8|100.4|97.8|100.34|97.74|0
1641957330000|2022-01-12 03:15:30|100.52|97.92|100.52|97.92|100.52|97.92|100.52|97.92|0
1641957370000|2022-01-12 03:16:10|100.63|98.03|100.63|98.03|100.63|98.03|100.63|98.03|0
1641957390000|2022-01-12 03:16:30|100.74|98.14|100.63|98.03|100.74|98.14|100.63|98.03|0
1641957400000|2022-01-12 03:16:40|100.52|97.92|100.52|97.92|100.52|97.92|100.52|97.92|0
1641957430000|2022-01-12 03:17:10|100.63|98.03|100.57|97.97|100.63|98.03|100.57|97.97|0
1641957440000|2022-01-12 03:17:20|100.63|98.03|100.63|98.03|100.63|98.03|100.63|98.03|0
1641957480000|2022-01-12 03:18:00|100.51|97.91|100.63|98.03|100.63|98.03|100.51|97.91|0
1641957520000|2022-01-12 03:18:40|100.51|97.91|100.51|97.91|100.51|97.91|100.51|97.91|0
1641957530000|2022-01-12 03:18:50|100.63|98.03|100.63|98.03|100.63|98.03|100.51|97.91|0
1641957540000|2022-01-12 03:19:00|100.51|97.91|100.51|97.91|100.51|97.91|100.51|97.91|0
1641957550000|2022-01-12 03:19:10|100.63|98.03|100.63|98.03|100.63|98.03|100.63|98.03|0
1641957570000|2022-01-12 03:19:30|100.57|97.97|100.57|97.97|100.63|98.03|100.57|97.97|0
1641957580000|2022-01-12 03:19:40|100.51|97.91|100.51|97.91|100.57|97.97|100.51|97.91|0
1641957590000|2022-01-12 03:19:50|100.63|98.03|100.63|98.03|100.63|98.03|100.63|98.03|0
1641957600000|2022-01-12 03:20:00|100.74|98.14|100.68|98.08|100.74|98.14|100.63|98.03|0
1641957610000|2022-01-12 03:20:10|100.63|98.03|100.74|98.14|100.74|98.14|100.63|98.03|0
1641957620000|2022-01-12 03:20:20|100.63|98.03|100.85|98.25|100.85|98.25|100.63|98.03|0
1641957630000|2022-01-12 03:20:30|100.74|98.14|100.63|98.03|100.74|98.14|100.63|98.03|0
1641957650000|2022-01-12 03:20:50|100.51|97.91|100.51|97.91|100.51|97.91|100.51|97.91|0
1641957670000|2022-01-12 03:21:10|100.4|97.8|100.51|97.91|100.51|97.91|100.4|97.8|0
1641957690000|2022-01-12 03:21:30|100.45|97.85|100.45|97.85|100.45|97.85|100.45|97.85|0
1641957700000|2022-01-12 03:21:40|100.4|97.8|100.57|97.97|100.57|97.97|100.4|97.8|0
1641957710000|2022-01-12 03:21:50|100.63|98.03|100.63|98.03|100.63|98.03|100.63|98.03|0
1641957730000|2022-01-12 03:22:10|100.74|98.14|100.74|98.14|100.74|98.14|100.74|98.14|0
1641957750000|2022-01-12 03:22:30|100.63|98.03|100.63|98.03|100.63|98.03|100.63|98.03|0
1641957760000|2022-01-12 03:22:40|100.51|97.91|100.51|97.91|100.51|97.91|100.51|97.91|0
1641957770000|2022-01-12 03:22:50|100.57|97.97|100.51|97.91|100.63|98.03|100.51|97.91|0
1641957780000|2022-01-12 03:23:00|100.45|97.85|100.45|97.85|100.45|97.85|100.45|97.85|0
1641957790000|2022-01-12 03:23:10|100.51|97.91|100.51|97.91|100.51|97.91|100.51|97.91|0
1641957800000|2022-01-12 03:23:20|100.45|97.85|100.45|97.85|100.45|97.85|100.45|97.85|0
1641957810000|2022-01-12 03:23:30|100.4|97.8|100.51|97.91|100.51|97.91|100.4|97.8|0
1641957820000|2022-01-12 03:23:40|100.45|97.85|100.45|97.85|100.45|97.85|100.45|97.85|0
1641957830000|2022-01-12 03:23:50|100.51|97.91|100.45|97.85|100.51|97.91|100.4|97.8|0
1641957840000|2022-01-12 03:24:00|100.4|97.8|100.51|97.91|100.51|97.91|100.4|97.8|0
1641957860000|2022-01-12 03:24:20|100.45|97.85|100.45|97.85|100.45|97.85|100.45|97.85|0
1641957870000|2022-01-12 03:24:30|100.4|97.8|100.45|97.85|100.45|97.85|100.4|97.8|0
1641957880000|2022-01-12 03:24:40|100.51|97.91|100.51|97.91|100.51|97.91|100.51|97.91|0
1641957890000|2022-01-12 03:24:50|100.56|97.96|100.56|97.96|100.56|97.96|100.56|97.96|0
1641957900000|2022-01-12 03:25:00|100.51|97.91|100.62|98.02|100.62|98.02|100.51|97.91|0
1641957910000|2022-01-12 03:25:10|100.74|98.14|100.74|98.14|100.74|98.14|100.74|98.14|0
1641957920000|2022-01-12 03:25:20|100.68|98.08|100.68|98.08|100.68|98.08|100.68|98.08|0
1641957930000|2022-01-12 03:25:30|100.74|98.14|100.68|98.08|100.74|98.14|100.68|98.08|0
1641957940000|2022-01-12 03:25:40|100.74|98.14|100.74|98.14|100.74|98.14|100.74|98.14|0
1641957970000|2022-01-12 03:26:10|100.85|98.25|100.85|98.25|100.85|98.25|100.85|98.25|0
1641957980000|2022-01-12 03:26:20|100.74|98.14|100.74|98.14|100.74|98.14|100.74|98.14|0
1641957990000|2022-01-12 03:26:30|100.79|98.19|100.74|98.14|100.79|98.19|100.74|98.14|0
1641958000000|2022-01-12 03:26:40|100.79|98.19|100.74|98.14|100.79|98.19|100.74|98.14|0
1641958010000|2022-01-12 03:26:50|100.79|98.19|100.85|98.25|100.85|98.25|100.79|98.19|0
1641958020000|2022-01-12 03:27:00|100.96|98.36|100.96|98.36|100.96|98.36|100.85|98.25|0
1641958030000|2022-01-12 03:27:10|100.85|98.25|100.96|98.36|100.96|98.36|100.85|98.25|0
1641958040000|2022-01-12 03:27:20|100.91|98.31|100.85|98.25|100.91|98.31|100.85|98.25|0
1641958060000|2022-01-12 03:27:40|100.74|98.14|100.85|98.25|100.85|98.25|100.74|98.14|0
1641958070000|2022-01-12 03:27:50|100.74|98.14|100.74|98.14|100.79|98.19|100.74|98.14|0
1641958080000|2022-01-12 03:28:00|100.79|98.19|100.79|98.19|100.79|98.19|100.79|98.19|0
1641958090000|2022-01-12 03:28:10|100.74|98.14|100.79|98.19|100.85|98.25|100.74|98.14|0
1641958100000|2022-01-12 03:28:20|100.74|98.14|100.74|98.14|100.74|98.14|100.74|98.14|0
1641958110000|2022-01-12 03:28:30|100.79|98.19|100.79|98.19|100.79|98.19|100.79|98.19|0
1641958120000|2022-01-12 03:28:40|100.74|98.14|100.74|98.14|100.74|98.14|100.74|98.14|0
1641958140000|2022-01-12 03:29:00|100.62|98.02|100.62|98.02|100.62|98.02|100.62|98.02|0
1641958180000|2022-01-12 03:29:40|100.51|97.91|100.62|98.02|100.62|98.02|100.51|97.91|0
1641958200000|2022-01-12 03:30:00|100.79|98.19|100.85|98.25|100.85|98.25|100.79|98.19|0
1641958210000|2022-01-12 03:30:10|100.96|98.36|100.96|98.36|100.96|98.36|100.96|98.36|0
1641958220000|2022-01-12 03:30:20|100.9|98.3|100.9|98.3|100.9|98.3|100.9|98.3|0
1641958230000|2022-01-12 03:30:30|100.85|98.25|100.96|98.36|100.96|98.36|100.85|98.25|0
1641958240000|2022-01-12 03:30:40|100.85|98.25|100.96|98.36|100.96|98.36|100.85|98.25|0
1641958250000|2022-01-12 03:30:50|101.08|98.48|101.08|98.48|101.08|98.48|101.08|98.48|0
1641958260000|2022-01-12 03:31:00|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1641958290000|2022-01-12 03:31:30|101.3|98.7|101.3|98.7|101.3|98.7|101.3|98.7|0
1641958310000|2022-01-12 03:31:50|101.42|98.82|101.42|98.82|101.42|98.82|101.42|98.82|0
1641958320000|2022-01-12 03:32:00|101.36|98.76|101.36|98.76|101.36|98.76|101.36|98.76|0
1641958330000|2022-01-12 03:32:10|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1641958340000|2022-01-12 03:32:20|101.08|98.48|100.96|98.36|101.08|98.48|100.96|98.36|0
1641958370000|2022-01-12 03:32:50|101.02|98.42|100.96|98.36|101.02|98.42|100.96|98.36|0
1641958380000|2022-01-12 03:33:00|101.08|98.48|100.96|98.36|101.08|98.48|100.96|98.36|0
1641958390000|2022-01-12 03:33:10|101.02|98.42|101.02|98.42|101.02|98.42|101.02|98.42|0
1641958400000|2022-01-12 03:33:20|101.07|98.47|101.07|98.47|101.13|98.53|101.07|98.47|0
1641958420000|2022-01-12 03:33:40|101.13|98.53|101.07|98.47|101.13|98.53|101.07|98.47|0
1641958430000|2022-01-12 03:33:50|100.96|98.36|100.96|98.36|100.96|98.36|100.96|98.36|0
1641958440000|2022-01-12 03:34:00|101.07|98.47|101.02|98.42|101.07|98.47|100.96|98.36|0
1641958450000|2022-01-12 03:34:10|101.07|98.47|100.96|98.36|101.07|98.47|100.96|98.36|0
1641958460000|2022-01-12 03:34:20|101.01|98.41|101.07|98.47|101.07|98.47|100.96|98.36|0
1641958470000|2022-01-12 03:34:30|101.01|98.41|101.01|98.41|101.07|98.47|101.01|98.41|0
1641958480000|2022-01-12 03:34:40|101.07|98.47|101.07|98.47|101.07|98.47|101.07|98.47|0
1641958500000|2022-01-12 03:35:00|101.13|98.53|101.07|98.47|101.13|98.53|101.07|98.47|0
1641958510000|2022-01-12 03:35:10|101.19|98.59|101.07|98.47|101.19|98.59|101.07|98.47|0
1641958550000|2022-01-12 03:35:50|101.19|98.59|101.07|98.47|101.19|98.59|101.07|98.47|0
1641958560000|2022-01-12 03:36:00|101.13|98.53|101.07|98.47|101.13|98.53|101.07|98.47|0
1641958580000|2022-01-12 03:36:20|101.19|98.59|101.19|98.59|101.19|98.59|101.07|98.47|0
1641958600000|2022-01-12 03:36:40|101.13|98.53|101.13|98.53|101.13|98.53|101.13|98.53|0
1641958610000|2022-01-12 03:36:50|101.07|98.47|101.07|98.47|101.07|98.47|101.07|98.47|0
1641958620000|2022-01-12 03:37:00|100.96|98.36|101.01|98.41|101.01|98.41|100.96|98.36|0
1641958630000|2022-01-12 03:37:10|100.96|98.36|101.07|98.47|101.07|98.47|100.96|98.36|0
1641958660000|2022-01-12 03:37:40|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1641958670000|2022-01-12 03:37:50|101.3|98.7|101.3|98.7|101.3|98.7|101.3|98.7|0
1641958690000|2022-01-12 03:38:10|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1641958700000|2022-01-12 03:38:20|101.24|98.64|101.3|98.7|101.3|98.7|101.24|98.64|0
1641958710000|2022-01-12 03:38:30|101.41|98.81|101.41|98.81|101.41|98.81|101.41|98.81|0
1641958720000|2022-01-12 03:38:40|101.53|98.93|101.53|98.93|101.53|98.93|101.53|98.93|0
1641958760000|2022-01-12 03:39:20|101.41|98.81|101.3|98.7|101.41|98.81|101.3|98.7|0
1641958790000|2022-01-12 03:39:50|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1641958800000|2022-01-12 03:40:00|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641958810000|2022-01-12 03:40:10|101.3|98.7|101.18|98.58|101.3|98.7|101.07|98.47|0
1641958820000|2022-01-12 03:40:20|101.24|98.64|101.18|98.58|101.24|98.64|101.18|98.58|0
1641958850000|2022-01-12 03:40:50|101.07|98.47|101.07|98.47|101.07|98.47|101.07|98.47|0
1641958890000|2022-01-12 03:41:30|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641958900000|2022-01-12 03:41:40|101.12|98.52|101.07|98.47|101.12|98.52|101.07|98.47|0
1641958910000|2022-01-12 03:41:50|101.12|98.52|101.07|98.47|101.12|98.52|101.07|98.47|0
1641958930000|2022-01-12 03:42:10|100.96|98.36|100.96|98.36|100.96|98.36|100.96|98.36|0
1641958940000|2022-01-12 03:42:20|101.01|98.41|101.01|98.41|101.01|98.41|101.01|98.41|0
1641958950000|2022-01-12 03:42:30|100.96|98.36|101.07|98.47|101.07|98.47|100.96|98.36|0
1641958960000|2022-01-12 03:42:40|100.95|98.35|100.95|98.35|100.95|98.35|100.95|98.35|0
1641958980000|2022-01-12 03:43:00|101.01|98.41|101.07|98.47|101.07|98.47|101.01|98.41|0
1641958990000|2022-01-12 03:43:10|101.01|98.41|101.01|98.41|101.01|98.41|101.01|98.41|0
1641959000000|2022-01-12 03:43:20|100.95|98.35|100.95|98.35|100.95|98.35|100.95|98.35|0
1641959020000|2022-01-12 03:43:40|101.07|98.47|101.07|98.47|101.07|98.47|101.07|98.47|0
1641959030000|2022-01-12 03:43:50|100.95|98.35|101.07|98.47|101.07|98.47|100.95|98.35|0
1641959060000|2022-01-12 03:44:20|100.95|98.35|101.07|98.47|101.07|98.47|100.95|98.35|0
1641959070000|2022-01-12 03:44:30|100.95|98.35|100.95|98.35|100.95|98.35|100.95|98.35|0
1641959100000|2022-01-12 03:45:00|101.01|98.41|100.95|98.35|101.01|98.41|100.95|98.35|0
1641959110000|2022-01-12 03:45:10|100.89|98.29|100.84|98.24|100.89|98.29|100.84|98.24|0
1641959120000|2022-01-12 03:45:20|100.95|98.35|101.01|98.41|101.01|98.41|100.95|98.35|0
1641959130000|2022-01-12 03:45:30|100.89|98.29|100.89|98.29|100.95|98.35|100.89|98.29|0
1641959140000|2022-01-12 03:45:40|100.84|98.24|100.84|98.24|100.84|98.24|100.84|98.24|0
1641959160000|2022-01-12 03:46:00|100.72|98.12|100.72|98.12|100.78|98.18|100.72|98.12|0
1641959180000|2022-01-12 03:46:20|100.84|98.24|100.84|98.24|100.84|98.24|100.72|98.12|0
1641959230000|2022-01-12 03:47:10|100.95|98.35|100.95|98.35|100.95|98.35|100.95|98.35|0
1641959280000|2022-01-12 03:48:00|101.01|98.41|101.07|98.47|101.07|98.47|101.01|98.41|0
1641959290000|2022-01-12 03:48:10|100.95|98.35|100.95|98.35|101.01|98.41|100.95|98.35|0
1641959300000|2022-01-12 03:48:20|101.01|98.41|100.95|98.35|101.01|98.41|100.95|98.35|0
1641959310000|2022-01-12 03:48:30|101.01|98.41|101.01|98.41|101.01|98.41|101.01|98.41|0
1641959320000|2022-01-12 03:48:40|100.95|98.35|100.95|98.35|100.95|98.35|100.95|98.35|0
1641959330000|2022-01-12 03:48:50|100.89|98.29|100.89|98.29|100.89|98.29|100.89|98.29|0
1641959340000|2022-01-12 03:49:00|100.84|98.24|100.84|98.24|100.84|98.24|100.84|98.24|0
1641959350000|2022-01-12 03:49:10|100.89|98.29|100.95|98.35|100.95|98.35|100.89|98.29|0
1641959360000|2022-01-12 03:49:20|100.89|98.29|100.89|98.29|100.89|98.29|100.89|98.29|0
1641959370000|2022-01-12 03:49:30|100.95|98.35|100.95|98.35|100.95|98.35|100.95|98.35|0
1641959380000|2022-01-12 03:49:40|100.89|98.29|100.89|98.29|100.89|98.29|100.89|98.29|0
1641959390000|2022-01-12 03:49:50|100.84|98.24|100.84|98.24|100.84|98.24|100.84|98.24|0
1641959400000|2022-01-12 03:50:00|100.95|98.35|100.95|98.35|100.95|98.35|100.95|98.35|0
1641959420000|2022-01-12 03:50:20|101|98.4|100.95|98.35|101.06|98.46|100.95|98.35|0
1641959430000|2022-01-12 03:50:30|101.06|98.46|101.06|98.46|101.06|98.46|101.06|98.46|0
1641959440000|2022-01-12 03:50:40|101|98.4|101|98.4|101|98.4|101|98.4|0
1641959450000|2022-01-12 03:50:50|101.06|98.46|101|98.4|101.06|98.46|101|98.4|0
1641959460000|2022-01-12 03:51:00|101.06|98.46|101.06|98.46|101.06|98.46|101|98.4|0
1641959470000|2022-01-12 03:51:10|101|98.4|100.95|98.35|101|98.4|100.95|98.35|0
1641959480000|2022-01-12 03:51:20|101.06|98.46|101.06|98.46|101.06|98.46|101.06|98.46|0
1641959490000|2022-01-12 03:51:30|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641959510000|2022-01-12 03:51:50|101.06|98.46|101.06|98.46|101.06|98.46|101.06|98.46|0
1641959520000|2022-01-12 03:52:00|101.12|98.52|101.12|98.52|101.12|98.52|101.12|98.52|0
1641959530000|2022-01-12 03:52:10|101.06|98.46|101.06|98.46|101.06|98.46|101.06|98.46|0
1641959540000|2022-01-12 03:52:20|101|98.4|101|98.4|101|98.4|101|98.4|0
1641959550000|2022-01-12 03:52:30|100.95|98.35|100.95|98.35|101|98.4|100.95|98.35|0
1641959570000|2022-01-12 03:52:50|101|98.4|101|98.4|101|98.4|101|98.4|0
1641959580000|2022-01-12 03:53:00|100.95|98.35|101.06|98.46|101.06|98.46|100.95|98.35|0
1641959680000|2022-01-12 03:54:40|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641959690000|2022-01-12 03:54:50|101.23|98.63|101.29|98.69|101.29|98.69|101.23|98.63|0
1641959700000|2022-01-12 03:55:00|101.4|98.8|101.29|98.69|101.4|98.8|101.29|98.69|0
1641959710000|2022-01-12 03:55:10|101.23|98.63|101.29|98.69|101.29|98.69|101.23|98.63|0
1641959730000|2022-01-12 03:55:30|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641959750000|2022-01-12 03:55:50|101.23|98.63|101.29|98.69|101.29|98.69|101.23|98.63|0
1641959760000|2022-01-12 03:56:00|101.23|98.63|101.17|98.57|101.29|98.69|101.17|98.57|0
1641959770000|2022-01-12 03:56:10|101.23|98.63|101.23|98.63|101.23|98.63|101.23|98.63|0
1641959780000|2022-01-12 03:56:20|101.17|98.57|101.17|98.57|101.17|98.57|101.17|98.57|0
1641959870000|2022-01-12 03:57:50|101.29|98.69|101.29|98.69|101.29|98.69|101.29|98.69|0
1641959970000|2022-01-12 03:59:30|101.4|98.8|101.4|98.8|101.4|98.8|101.4|98.8|0
1641960000000|2022-01-12 04:00:00|101.52|98.92|101.52|98.92|101.52|98.92|101.52|98.92|0
1641960030000|2022-01-12 04:00:30|101.63|99.03|101.52|98.92|101.63|99.03|101.52|98.92|0
1641960040000|2022-01-12 04:00:40|101.63|99.03|101.63|99.03|101.63|99.03|101.63|99.03|0
1641960050000|2022-01-12 04:00:50|101.52|98.92|101.63|99.03|101.63|99.03|101.52|98.92|0
1641960060000|2022-01-12 04:01:00|101.51|98.91|101.51|98.91|101.51|98.91|101.51|98.91|0
1641960070000|2022-01-12 04:01:10|101.46|98.86|101.46|98.86|101.46|98.86|101.46|98.86|0
1641960080000|2022-01-12 04:01:20|101.4|98.8|101.4|98.8|101.4|98.8|101.4|98.8|0
1641960090000|2022-01-12 04:01:30|101.34|98.74|101.4|98.8|101.4|98.8|101.34|98.74|0
1641960110000|2022-01-12 04:01:50|101.29|98.69|101.4|98.8|101.4|98.8|101.29|98.69|0
1641960150000|2022-01-12 04:02:30|101.29|98.69|101.34|98.74|101.4|98.8|101.29|98.69|0
1641960160000|2022-01-12 04:02:40|101.4|98.8|101.4|98.8|101.4|98.8|101.4|98.8|0
1641960180000|2022-01-12 04:03:00|101.28|98.68|101.51|98.91|101.51|98.91|101.28|98.68|0
1641960190000|2022-01-12 04:03:10|101.63|99.03|101.63|99.03|101.63|99.03|101.63|99.03|0
1641960230000|2022-01-12 04:03:50|101.57|98.97|101.63|99.03|101.63|99.03|101.57|98.97|0
1641960240000|2022-01-12 04:04:00|101.51|98.91|101.63|99.03|101.63|99.03|101.51|98.91|0
1641960270000|2022-01-12 04:04:30|101.74|99.14|101.74|99.14|101.74|99.14|101.74|99.14|0
1641960290000|2022-01-12 04:04:50|101.68|99.08|101.68|99.08|101.74|99.14|101.63|99.03|0
1641960300000|2022-01-12 04:05:00|101.74|99.14|101.74|99.14|101.74|99.14|101.74|99.14|0
1641960340000|2022-01-12 04:05:40|101.63|99.03|101.63|99.03|101.63|99.03|101.63|99.03|0
1641960390000|2022-01-12 04:06:30|101.51|98.91|101.63|99.03|101.63|99.03|101.51|98.91|0
1641960400000|2022-01-12 04:06:40|101.57|98.97|101.57|98.97|101.57|98.97|101.57|98.97|0
1641960410000|2022-01-12 04:06:50|101.63|99.03|101.63|99.03|101.63|99.03|101.63|99.03|0
1641960420000|2022-01-12 04:07:00|101.68|99.08|101.63|99.03|101.68|99.08|101.63|99.03|0
1641960470000|2022-01-12 04:07:50|101.74|99.14|101.74|99.14|101.74|99.14|101.74|99.14|0
1641960490000|2022-01-12 04:08:10|101.68|99.08|101.68|99.08|101.68|99.08|101.68|99.08|0
1641960500000|2022-01-12 04:08:20|101.62|99.02|101.62|99.02|101.62|99.02|101.62|99.02|0
1641960550000|2022-01-12 04:09:10|101.74|99.14|101.74|99.14|101.74|99.14|101.74|99.14|0
1641960600000|2022-01-12 04:10:00|101.62|99.02|101.74|99.14|101.74|99.14|101.62|99.02|0
1641960610000|2022-01-12 04:10:10|101.62|99.02|101.74|99.14|101.74|99.14|101.62|99.02|0
1641960620000|2022-01-12 04:10:20|101.62|99.02|101.62|99.02|101.62|99.02|101.62|99.02|0
1641960630000|2022-01-12 04:10:30|101.56|98.96|101.62|99.02|101.62|99.02|101.56|98.96|0
1641960640000|2022-01-12 04:10:40|101.56|98.96|101.62|99.02|101.62|99.02|101.56|98.96|0
1641960650000|2022-01-12 04:10:50|101.51|98.91|101.51|98.91|101.51|98.91|101.51|98.91|0
1641960660000|2022-01-12 04:11:00|101.62|99.02|101.62|99.02|101.62|99.02|101.62|99.02|0
1641960680000|2022-01-12 04:11:20|101.51|98.91|101.51|98.91|101.51|98.91|101.51|98.91|0
1641960790000|2022-01-12 04:13:10|101.62|99.02|101.62|99.02|101.62|99.02|101.62|99.02|0
1641960810000|2022-01-12 04:13:30|101.56|98.96|101.62|99.02|101.62|99.02|101.56|98.96|0
1641960830000|2022-01-12 04:13:50|101.51|98.91|101.51|98.91|101.51|98.91|101.51|98.91|0
1641960890000|2022-01-12 04:14:50|101.56|98.96|101.62|99.02|101.62|99.02|101.56|98.96|0
1641960940000|2022-01-12 04:15:40|101.51|98.91|101.51|98.91|101.51|98.91|101.51|98.91|0
1641960970000|2022-01-12 04:16:10|101.39|98.79|101.51|98.91|101.51|98.91|101.39|98.79|0
1641960980000|2022-01-12 04:16:20|101.45|98.85|101.51|98.91|101.51|98.91|101.45|98.85|0
1641960990000|2022-01-12 04:16:30|101.45|98.85|101.45|98.85|101.45|98.85|101.45|98.85|0
1641961000000|2022-01-12 04:16:40|101.39|98.79|101.39|98.79|101.39|98.79|101.39|98.79|0
1641961010000|2022-01-12 04:16:50|101.28|98.68|101.39|98.79|101.39|98.79|101.28|98.68|0
1641961020000|2022-01-12 04:17:00|101.28|98.68|101.28|98.68|101.28|98.68|101.28|98.68|0
1641961030000|2022-01-12 04:17:10|101.33|98.73|101.33|98.73|101.33|98.73|101.33|98.73|0
1641961040000|2022-01-12 04:17:20|101.39|98.79|101.39|98.79|101.39|98.79|101.33|98.73|0
1641961130000|2022-01-12 04:18:50|101.27|98.67|101.27|98.67|101.27|98.67|101.27|98.67|0
1641961160000|2022-01-12 04:19:20|101.33|98.73|101.27|98.67|101.33|98.73|101.27|98.67|0
1641961170000|2022-01-12 04:19:30|101.33|98.73|101.39|98.79|101.39|98.79|101.33|98.73|0
1641961200000|2022-01-12 04:20:00|101.33|98.73|101.27|98.67|101.33|98.73|101.27|98.67|0
1641961210000|2022-01-12 04:20:10|101.39|98.79|101.39|98.79|101.39|98.79|101.39|98.79|0
1641961310000|2022-01-12 04:21:50|101.33|98.73|101.33|98.73|101.33|98.73|101.33|98.73|0
1641961320000|2022-01-12 04:22:00|101.27|98.67|101.39|98.79|101.39|98.79|101.27|98.67|0
1641961330000|2022-01-12 04:22:10|101.27|98.67|101.27|98.67|101.27|98.67|101.27|98.67|0
1641961340000|2022-01-12 04:22:20|101.16|98.56|101.16|98.56|101.16|98.56|101.16|98.56|0
1641961350000|2022-01-12 04:22:30|101.27|98.67|101.27|98.67|101.27|98.67|101.27|98.67|0
1641961360000|2022-01-12 04:22:40|101.16|98.56|101.16|98.56|101.16|98.56|101.16|98.56|0
1641961390000|2022-01-12 04:23:10|101.27|98.67|101.27|98.67|101.27|98.67|101.27|98.67|0
1641961400000|2022-01-12 04:23:20|101.21|98.61|101.21|98.61|101.21|98.61|101.21|98.61|0
1641961410000|2022-01-12 04:23:30|101.16|98.56|101.16|98.56|101.16|98.56|101.16|98.56|0
1641961660000|2022-01-12 04:27:40|101.15|98.55|101.15|98.55|101.15|98.55|101.15|98.55|0
1641961690000|2022-01-12 04:28:10|101.04|98.44|101.04|98.44|101.04|98.44|101.04|98.44|0
1641961700000|2022-01-12 04:28:20|100.93|98.33|100.93|98.33|100.93|98.33|100.93|98.33|0
1641961730000|2022-01-12 04:28:50|100.81|98.21|100.81|98.21|100.81|98.21|100.81|98.21|0
1641961740000|2022-01-12 04:29:00|100.93|98.33|100.93|98.33|100.93|98.33|100.87|98.27|0
1641961750000|2022-01-12 04:29:10|100.87|98.27|100.93|98.33|100.93|98.33|100.87|98.27|0
1641961780000|2022-01-12 04:29:40|101.04|98.44|100.98|98.38|101.04|98.44|100.98|98.38|0
1641961790000|2022-01-12 04:29:50|101.04|98.44|101.04|98.44|101.04|98.44|101.04|98.44|0
1641961840000|2022-01-12 04:30:40|100.92|98.32|100.92|98.32|100.92|98.32|100.92|98.32|0
1641961860000|2022-01-12 04:31:00|100.98|98.38|101.04|98.44|101.04|98.44|100.98|98.38|0
1641961930000|2022-01-12 04:32:10|101.15|98.55|101.15|98.55|101.15|98.55|101.15|98.55|0
1641961960000|2022-01-12 04:32:40|101.04|98.44|101.04|98.44|101.04|98.44|101.04|98.44|0
1641961970000|2022-01-12 04:32:50|101.09|98.49|101.04|98.44|101.09|98.49|101.04|98.44|0
1641961980000|2022-01-12 04:33:00|101.09|98.49|101.09|98.49|101.09|98.49|101.09|98.49|0
1641961990000|2022-01-12 04:33:10|101.04|98.44|101.04|98.44|101.04|98.44|101.04|98.44|0
1641962000000|2022-01-12 04:33:20|100.98|98.38|100.98|98.38|100.98|98.38|100.92|98.32|0
1641962010000|2022-01-12 04:33:30|101.04|98.44|101.04|98.44|101.04|98.44|101.04|98.44|0
1641962090000|2022-01-12 04:34:50|100.92|98.32|100.92|98.32|101.04|98.44|100.92|98.32|0
1641962110000|2022-01-12 04:35:10|101.04|98.44|101.04|98.44|101.04|98.44|100.92|98.32|0
1641962120000|2022-01-12 04:35:20|100.92|98.32|100.98|98.38|101.04|98.44|100.92|98.32|0
1641962130000|2022-01-12 04:35:30|101.04|98.44|101.04|98.44|101.04|98.44|100.92|98.32|0
1641962170000|2022-01-12 04:36:10|100.92|98.32|100.92|98.32|100.92|98.32|100.92|98.32|0
1641962200000|2022-01-12 04:36:40|101.04|98.44|101.04|98.44|101.04|98.44|101.04|98.44|0
1641962210000|2022-01-12 04:36:50|100.92|98.32|100.92|98.32|100.92|98.32|100.92|98.32|0
1641962220000|2022-01-12 04:37:00|100.81|98.21|100.81|98.21|100.81|98.21|100.81|98.21|0
1641962230000|2022-01-12 04:37:10|100.86|98.26|100.92|98.32|100.92|98.32|100.86|98.26|0
1641962250000|2022-01-12 04:37:30|100.81|98.21|100.81|98.21|100.81|98.21|100.81|98.21|0
1641962260000|2022-01-12 04:37:40|100.86|98.26|100.86|98.26|100.86|98.26|100.86|98.26|0
1641962270000|2022-01-12 04:37:50|100.92|98.32|100.92|98.32|100.92|98.32|100.92|98.32|0
1641962280000|2022-01-12 04:38:00|100.86|98.26|100.86|98.26|100.86|98.26|100.86|98.26|0
1641962290000|2022-01-12 04:38:10|100.81|98.21|100.81|98.21|100.81|98.21|100.81|98.21|0
1641962390000|2022-01-12 04:39:50|100.92|98.32|100.92|98.32|100.92|98.32|100.92|98.32|0
1641962470000|2022-01-12 04:41:10|101.03|98.43|101.03|98.43|101.03|98.43|101.03|98.43|0
1641962480000|2022-01-12 04:41:20|101.15|98.55|101.15|98.55|101.15|98.55|101.15|98.55|0
1641962500000|2022-01-12 04:41:40|101.2|98.6|101.26|98.66|101.26|98.66|101.2|98.6|0
1641962550000|2022-01-12 04:42:30|101.37|98.77|101.26|98.66|101.37|98.77|101.26|98.66|0
1641962560000|2022-01-12 04:42:40|101.31|98.71|101.37|98.77|101.37|98.77|101.31|98.71|0
1641962570000|2022-01-12 04:42:50|101.26|98.66|101.37|98.77|101.37|98.77|101.26|98.66|0
1641962580000|2022-01-12 04:43:00|101.49|98.89|101.37|98.77|101.49|98.89|101.37|98.77|0
1641962740000|2022-01-12 04:45:40|101.49|98.89|101.49|98.89|101.49|98.89|101.43|98.83|0
1641962760000|2022-01-12 04:46:00|101.37|98.77|101.37|98.77|101.37|98.77|101.37|98.77|0
1641962770000|2022-01-12 04:46:10|101.43|98.83|101.37|98.77|101.43|98.83|101.37|98.77|0
1641962830000|2022-01-12 04:47:10|101.31|98.71|101.37|98.77|101.37|98.77|101.31|98.71|0
1641962850000|2022-01-12 04:47:30|101.26|98.66|101.26|98.66|101.26|98.66|101.26|98.66|0
1641962860000|2022-01-12 04:47:40|101.31|98.71|101.37|98.77|101.37|98.77|101.26|98.66|0
1641962880000|2022-01-12 04:48:00|101.26|98.66|101.26|98.66|101.26|98.66|101.26|98.66|0
1641962890000|2022-01-12 04:48:10|101.31|98.71|101.31|98.71|101.31|98.71|101.31|98.71|0
1641962900000|2022-01-12 04:48:20|101.26|98.66|101.26|98.66|101.26|98.66|101.26|98.66|0
1641962910000|2022-01-12 04:48:30|101.31|98.71|101.31|98.71|101.31|98.71|101.31|98.71|0
1641962920000|2022-01-12 04:48:40|101.26|98.66|101.26|98.66|101.26|98.66|101.26|98.66|0
1641962930000|2022-01-12 04:48:50|101.37|98.77|101.37|98.77|101.37|98.77|101.37|98.77|0
1641962940000|2022-01-12 04:49:00|101.26|98.66|101.26|98.66|101.26|98.66|101.26|98.66|0
1641962950000|2022-01-12 04:49:10|101.31|98.71|101.26|98.66|101.31|98.71|101.26|98.66|0
1641962960000|2022-01-12 04:49:20|101.37|98.77|101.26|98.66|101.37|98.77|101.26|98.66|0
1641962970000|2022-01-12 04:49:30|101.37|98.77|101.26|98.66|101.37|98.77|101.26|98.66|0
1641963030000|2022-01-12 04:50:30|101.25|98.65|101.14|98.54|101.25|98.65|101.14|98.54|0
1641963060000|2022-01-12 04:51:00|101.25|98.65|101.25|98.65|101.25|98.65|101.25|98.65|0
1641963070000|2022-01-12 04:51:10|101.14|98.54|101.25|98.65|101.25|98.65|101.14|98.54|0
1641963140000|2022-01-12 04:52:20|101.37|98.77|101.48|98.88|101.48|98.88|101.37|98.77|0
1641963150000|2022-01-12 04:52:30|101.37|98.77|101.37|98.77|101.37|98.77|101.37|98.77|0
1641963220000|2022-01-12 04:53:40|101.25|98.65|101.25|98.65|101.25|98.65|101.25|98.65|0
1641963250000|2022-01-12 04:54:10|101.14|98.54|101.14|98.54|101.14|98.54|101.14|98.54|0
1641963270000|2022-01-12 04:54:30|101.25|98.65|101.14|98.54|101.25|98.65|101.14|98.54|0
1641963280000|2022-01-12 04:54:40|101.25|98.65|101.25|98.65|101.25|98.65|101.25|98.65|0
1641963290000|2022-01-12 04:54:50|101.19|98.59|101.14|98.54|101.19|98.59|101.14|98.54|0
1641963300000|2022-01-12 04:55:00|101.19|98.59|101.14|98.54|101.19|98.59|101.14|98.54|0
1641963320000|2022-01-12 04:55:20|101.25|98.65|101.25|98.65|101.25|98.65|101.25|98.65|0
1641963340000|2022-01-12 04:55:40|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1641963360000|2022-01-12 04:56:00|101.14|98.54|101.14|98.54|101.14|98.54|101.14|98.54|0
1641963380000|2022-01-12 04:56:20|101.25|98.65|101.25|98.65|101.25|98.65|101.25|98.65|0
1641963390000|2022-01-12 04:56:30|101.14|98.54|101.14|98.54|101.14|98.54|101.14|98.54|0
1641963420000|2022-01-12 04:57:00|101.02|98.42|101.02|98.42|101.02|98.42|101.02|98.42|0
1641963500000|2022-01-12 04:58:20|101.14|98.54|101.14|98.54|101.14|98.54|101.14|98.54|0
1641963540000|2022-01-12 04:59:00|101.08|98.48|101.02|98.42|101.08|98.48|101.02|98.42|0
1641963550000|2022-01-12 04:59:10|101.14|98.54|101.02|98.42|101.14|98.54|101.02|98.42|0
1641963560000|2022-01-12 04:59:20|101.14|98.54|101.14|98.54|101.14|98.54|101.14|98.54|0
1641963570000|2022-01-12 04:59:30|101.13|98.53|101.13|98.53|101.13|98.53|101.13|98.53|0
1641963580000|2022-01-12 04:59:40|101.25|98.65|101.25|98.65|101.25|98.65|101.25|98.65|0
1641963590000|2022-01-12 04:59:50|101.36|98.76|101.25|98.65|101.36|98.76|101.25|98.65|0
1641963600000|2022-01-12 05:00:00|101.36|98.76|101.36|98.76|101.36|98.76|101.3|98.7|0
1641963610000|2022-01-12 05:00:10|101.25|98.65|101.25|98.65|101.25|98.65|101.25|98.65|0
1641963620000|2022-01-12 05:00:20|101.19|98.59|101.25|98.65|101.25|98.65|101.19|98.59|0
1641963690000|2022-01-12 05:01:30|101.36|98.76|101.36|98.76|101.36|98.76|101.36|98.76|0
1641963700000|2022-01-12 05:01:40|101.48|98.88|101.42|98.82|101.48|98.88|101.42|98.82|0
1641963710000|2022-01-12 05:01:50|101.36|98.76|101.36|98.76|101.36|98.76|101.36|98.76|0
1641963720000|2022-01-12 05:02:00|101.42|98.82|101.36|98.76|101.42|98.82|101.36|98.76|0
1641963760000|2022-01-12 05:02:40|101.48|98.88|101.48|98.88|101.48|98.88|101.48|98.88|0
1641963780000|2022-01-12 05:03:00|101.59|98.99|101.59|98.99|101.59|98.99|101.59|98.99|0
1641963790000|2022-01-12 05:03:10|101.48|98.88|101.59|98.99|101.59|98.99|101.48|98.88|0
1641963800000|2022-01-12 05:03:20|101.48|98.88|101.48|98.88|101.48|98.88|101.48|98.88|0
1641963810000|2022-01-12 05:03:30|101.36|98.76|101.48|98.88|101.48|98.88|101.36|98.76|0
1641963820000|2022-01-12 05:03:40|101.36|98.76|101.48|98.88|101.48|98.88|101.36|98.76|0
1641963830000|2022-01-12 05:03:50|101.42|98.82|101.48|98.88|101.48|98.88|101.42|98.82|0
1641963850000|2022-01-12 05:04:10|101.42|98.82|101.48|98.88|101.48|98.88|101.42|98.82|0
1641963870000|2022-01-12 05:04:30|101.47|98.87|101.47|98.87|101.47|98.87|101.47|98.87|0
1641963900000|2022-01-12 05:05:00|101.59|98.99|101.59|98.99|101.59|98.99|101.59|98.99|0
1641963920000|2022-01-12 05:05:20|101.47|98.87|101.59|98.99|101.59|98.99|101.47|98.87|0
1641963970000|2022-01-12 05:06:10|101.53|98.93|101.47|98.87|101.59|98.99|101.47|98.87|0
1641963980000|2022-01-12 05:06:20|101.53|98.93|101.47|98.87|101.53|98.93|101.47|98.87|0
1641963990000|2022-01-12 05:06:30|101.53|98.93|101.53|98.93|101.53|98.93|101.53|98.93|0
1641964000000|2022-01-12 05:06:40|101.47|98.87|101.47|98.87|101.47|98.87|101.47|98.87|0
1641964010000|2022-01-12 05:06:50|101.36|98.76|101.36|98.76|101.36|98.76|101.36|98.76|0
1641964020000|2022-01-12 05:07:00|101.47|98.87|101.36|98.76|101.47|98.87|101.36|98.76|0
1641964060000|2022-01-12 05:07:40|101.47|98.87|101.47|98.87|101.47|98.87|101.47|98.87|0
1641964070000|2022-01-12 05:07:50|101.36|98.76|101.36|98.76|101.36|98.76|101.36|98.76|0
1641964120000|2022-01-12 05:08:40|101.47|98.87|101.47|98.87|101.47|98.87|101.47|98.87|0
1641964150000|2022-01-12 05:09:10|101.59|98.99|101.53|98.93|101.59|98.99|101.53|98.93|0
1641964160000|2022-01-12 05:09:20|101.59|98.99|101.59|98.99|101.59|98.99|101.59|98.99|0
1641964180000|2022-01-12 05:09:40|101.7|99.1|101.7|99.1|101.7|99.1|101.7|99.1|0
1641964190000|2022-01-12 05:09:50|101.59|98.99|101.59|98.99|101.59|98.99|101.59|98.99|0
1641964220000|2022-01-12 05:10:20|101.7|99.1|101.7|99.1|101.7|99.1|101.7|99.1|0
1641964230000|2022-01-12 05:10:30|101.82|99.22|101.82|99.22|101.82|99.22|101.82|99.22|0
1641964240000|2022-01-12 05:10:40|101.81|99.21|101.81|99.21|101.81|99.21|101.81|99.21|0
1641964280000|2022-01-12 05:11:20|101.75|99.15|101.75|99.15|101.75|99.15|101.75|99.15|0
1641964290000|2022-01-12 05:11:30|101.81|99.21|101.75|99.15|101.81|99.21|101.75|99.15|0
1641964300000|2022-01-12 05:11:40|101.7|99.1|101.81|99.21|101.81|99.21|101.7|99.1|0
1641964330000|2022-01-12 05:12:10|102.27|99.67|102.27|99.67|102.27|99.67|102.27|99.67|0
1641964360000|2022-01-12 05:12:40|102.21|99.61|102.16|99.56|102.21|99.61|102.16|99.56|0
1641964380000|2022-01-12 05:13:00|102.04|99.44|102.04|99.44|102.04|99.44|102.04|99.44|0
1641964390000|2022-01-12 05:13:10|102.16|99.56|102.04|99.44|102.16|99.56|102.04|99.44|0
1641964400000|2022-01-12 05:13:20|101.93|99.33|101.93|99.33|101.93|99.33|101.93|99.33|0
1641964420000|2022-01-12 05:13:40|101.81|99.21|101.81|99.21|101.81|99.21|101.75|99.15|0
1641964430000|2022-01-12 05:13:50|101.7|99.1|101.81|99.21|101.81|99.21|101.7|99.1|0
1641964450000|2022-01-12 05:14:10|101.87|99.27|101.81|99.21|101.87|99.27|101.81|99.21|0
1641964470000|2022-01-12 05:14:30|101.7|99.1|101.7|99.1|101.7|99.1|101.7|99.1|0
1641964480000|2022-01-12 05:14:40|101.81|99.21|101.81|99.21|101.81|99.21|101.81|99.21|0
1641964520000|2022-01-12 05:15:20|101.7|99.1|101.7|99.1|101.7|99.1|101.7|99.1|0
1641964540000|2022-01-12 05:15:40|101.75|99.15|101.75|99.15|101.75|99.15|101.75|99.15|0
1641964550000|2022-01-12 05:15:50|101.81|99.21|101.81|99.21|101.81|99.21|101.81|99.21|0
1641964590000|2022-01-12 05:16:30|101.7|99.1|101.7|99.1|101.7|99.1|101.7|99.1|0
1641964610000|2022-01-12 05:16:50|101.75|99.15|101.75|99.15|101.75|99.15|101.75|99.15|0
1641964620000|2022-01-12 05:17:00|101.7|99.1|101.7|99.1|101.81|99.21|101.7|99.1|0
1641964630000|2022-01-12 05:17:10|101.75|99.15|101.75|99.15|101.75|99.15|101.75|99.15|0
1641964640000|2022-01-12 05:17:20|101.7|99.1|101.58|98.98|101.7|99.1|101.58|98.98|0
1641964650000|2022-01-12 05:17:30|101.64|99.04|101.58|98.98|101.7|99.1|101.58|98.98|0
1641964680000|2022-01-12 05:18:00|101.7|99.1|101.7|99.1|101.7|99.1|101.7|99.1|0
1641964690000|2022-01-12 05:18:10|101.58|98.98|101.58|98.98|101.58|98.98|101.58|98.98|0
1641964700000|2022-01-12 05:18:20|101.7|99.1|101.7|99.1|101.7|99.1|101.7|99.1|0
1641964710000|2022-01-12 05:18:30|101.75|99.15|101.7|99.1|101.75|99.15|101.7|99.1|0
1641964730000|2022-01-12 05:18:50|101.58|98.98|101.58|98.98|101.58|98.98|101.58|98.98|0
1641964740000|2022-01-12 05:19:00|101.7|99.1|101.58|98.98|101.7|99.1|101.58|98.98|0
1641964750000|2022-01-12 05:19:10|101.69|99.09|101.58|98.98|101.69|99.09|101.58|98.98|0
1641964760000|2022-01-12 05:19:20|101.47|98.87|101.47|98.87|101.47|98.87|101.47|98.87|0
1641964770000|2022-01-12 05:19:30|101.35|98.75|101.35|98.75|101.35|98.75|101.35|98.75|0
1641964780000|2022-01-12 05:19:40|101.41|98.81|101.47|98.87|101.47|98.87|101.35|98.75|0
1641964790000|2022-01-12 05:19:50|101.35|98.75|101.35|98.75|101.35|98.75|101.35|98.75|0
1641964800000|2022-01-12 05:20:00|101.47|98.87|101.47|98.87|101.47|98.87|101.47|98.87|0
1641964830000|2022-01-12 05:20:30|101.46|98.86|101.46|98.86|101.46|98.86|101.46|98.86|0
1641964840000|2022-01-12 05:20:40|101.58|98.98|101.52|98.92|101.58|98.98|101.46|98.86|0
1641964850000|2022-01-12 05:20:50|101.58|98.98|101.58|98.98|101.58|98.98|101.58|98.98|0
1641964900000|2022-01-12 05:21:40|101.46|98.86|101.58|98.98|101.58|98.98|101.46|98.86|0
1641964910000|2022-01-12 05:21:50|101.52|98.92|101.46|98.86|101.52|98.92|101.46|98.86|0
1641964920000|2022-01-12 05:22:00|101.52|98.92|101.58|98.98|101.58|98.98|101.52|98.92|0
1641964970000|2022-01-12 05:22:50|101.69|99.09|101.69|99.09|101.69|99.09|101.69|99.09|0
1641964980000|2022-01-12 05:23:00|101.75|99.15|101.75|99.15|101.81|99.21|101.75|99.15|0
1641964990000|2022-01-12 05:23:10|101.69|99.09|101.69|99.09|101.69|99.09|101.69|99.09|0
1641965040000|2022-01-12 05:24:00|101.63|99.03|101.69|99.09|101.69|99.09|101.63|99.03|0
1641965060000|2022-01-12 05:24:20|101.58|98.98|101.69|99.09|101.69|99.09|101.58|98.98|0
1641965070000|2022-01-12 05:24:30|101.63|99.03|101.63|99.03|101.63|99.03|101.63|99.03|0
1641965090000|2022-01-12 05:24:50|101.69|99.09|101.69|99.09|101.69|99.09|101.69|99.09|0
1641965120000|2022-01-12 05:25:20|101.81|99.21|101.81|99.21|101.81|99.21|101.81|99.21|0
1641965130000|2022-01-12 05:25:30|101.75|99.15|101.75|99.15|101.75|99.15|101.75|99.15|0
1641965140000|2022-01-12 05:25:40|101.69|99.09|101.69|99.09|101.69|99.09|101.69|99.09|0
1641965190000|2022-01-12 05:26:30|101.58|98.98|101.58|98.98|101.58|98.98|101.58|98.98|0
1641965210000|2022-01-12 05:26:50|101.46|98.86|101.46|98.86|101.46|98.86|101.46|98.86|0
1641965270000|2022-01-12 05:27:50|101.35|98.75|101.46|98.86|101.46|98.86|101.35|98.75|0
1641965300000|2022-01-12 05:28:20|101.57|98.97|101.57|98.97|101.57|98.97|101.57|98.97|0
1641965320000|2022-01-12 05:28:40|101.69|99.09|101.69|99.09|101.69|99.09|101.69|99.09|0
1641965350000|2022-01-12 05:29:10|101.8|99.2|101.8|99.2|101.8|99.2|101.8|99.2|0
1641965410000|2022-01-12 05:30:10|101.92|99.32|101.92|99.32|101.92|99.32|101.8|99.2|0
1641965420000|2022-01-12 05:30:20|101.8|99.2|101.8|99.2|101.8|99.2|101.8|99.2|0
1641965440000|2022-01-12 05:30:40|101.69|99.09|101.57|98.97|101.69|99.09|101.57|98.97|0
1641965470000|2022-01-12 05:31:10|101.69|99.09|101.69|99.09|101.69|99.09|101.69|99.09|0
1641965480000|2022-01-12 05:31:20|101.63|99.03|101.57|98.97|101.63|99.03|101.57|98.97|0
1641965490000|2022-01-12 05:31:30|101.69|99.09|101.69|99.09|101.69|99.09|101.69|99.09|0
1641965500000|2022-01-12 05:31:40|101.57|98.97|101.69|99.09|101.69|99.09|101.57|98.97|0
1641965520000|2022-01-12 05:32:00|101.57|98.97|101.69|99.09|101.69|99.09|101.57|98.97|0
1641965570000|2022-01-12 05:32:50|101.57|98.97|101.57|98.97|101.57|98.97|101.57|98.97|0
1641965650000|2022-01-12 05:34:10|101.63|99.03|101.57|98.97|101.63|99.03|101.57|98.97|0
1641965700000|2022-01-12 05:35:00|101.69|99.09|101.91|99.31|101.91|99.31|101.69|99.09|0
1641965710000|2022-01-12 05:35:10|101.8|99.2|101.68|99.08|101.8|99.2|101.68|99.08|0
1641965720000|2022-01-12 05:35:20|101.8|99.2|101.8|99.2|101.8|99.2|101.68|99.08|0
1641965730000|2022-01-12 05:35:30|101.74|99.14|101.8|99.2|101.8|99.2|101.68|99.08|0
1641965740000|2022-01-12 05:35:40|101.68|99.08|101.8|99.2|101.8|99.2|101.68|99.08|0
1641965760000|2022-01-12 05:36:00|101.91|99.31|101.91|99.31|101.91|99.31|101.91|99.31|0
1641965780000|2022-01-12 05:36:20|102.03|99.43|102.03|99.43|102.03|99.43|102.03|99.43|0
1641965790000|2022-01-12 05:36:30|101.97|99.37|101.97|99.37|101.97|99.37|101.97|99.37|0
1641965800000|2022-01-12 05:36:40|102.03|99.43|102.03|99.43|102.03|99.43|102.03|99.43|0
1641965810000|2022-01-12 05:36:50|102.08|99.48|102.03|99.43|102.14|99.54|102.03|99.43|0
1641965820000|2022-01-12 05:37:00|102.14|99.54|102.26|99.66|102.26|99.66|102.14|99.54|0
1641965830000|2022-01-12 05:37:10|102.37|99.77|102.49|99.89|102.49|99.89|102.26|99.66|0
1641965840000|2022-01-12 05:37:20|102.37|99.77|102.49|99.89|102.49|99.89|102.37|99.77|0
1641965850000|2022-01-12 05:37:30|102.6|100|102.6|100|102.72|100.12|102.6|100|0
1641965870000|2022-01-12 05:37:50|102.66|100.06|102.72|100.12|102.72|100.12|102.66|100.06|0
1641965880000|2022-01-12 05:38:00|102.6|100|102.49|99.89|102.6|100|102.49|99.89|0
1641965890000|2022-01-12 05:38:10|102.43|99.83|102.49|99.89|102.49|99.89|102.43|99.83|0
1641965900000|2022-01-12 05:38:20|102.6|100|102.6|100|102.6|100|102.6|100|0
1641965920000|2022-01-12 05:38:40|102.49|99.89|102.49|99.89|102.49|99.89|102.49|99.89|0
1641965940000|2022-01-12 05:39:00|102.43|99.83|102.43|99.83|102.43|99.83|102.43|99.83|0
1641965950000|2022-01-12 05:39:10|102.49|99.89|102.37|99.77|102.49|99.89|102.37|99.77|0
1641965960000|2022-01-12 05:39:20|102.26|99.66|102.26|99.66|102.31|99.71|102.26|99.66|0
1641965980000|2022-01-12 05:39:40|102.37|99.77|102.37|99.77|102.37|99.77|102.26|99.66|0
1641965990000|2022-01-12 05:39:50|102.43|99.83|102.43|99.83|102.43|99.83|102.43|99.83|0
1641966000000|2022-01-12 05:40:00|102.49|99.89|102.72|100.12|102.72|100.12|102.49|99.89|0
1641966010000|2022-01-12 05:40:10|102.6|100|102.72|100.12|102.72|100.12|102.6|100|0
1641966020000|2022-01-12 05:40:20|102.83|100.23|102.77|100.17|102.83|100.23|102.77|100.17|0
1641966030000|2022-01-12 05:40:30|102.83|100.23|102.83|100.23|102.83|100.23|102.83|100.23|0
1641966040000|2022-01-12 05:40:40|102.72|100.12|102.72|100.12|102.72|100.12|102.72|100.12|0
1641966060000|2022-01-12 05:41:00|102.77|100.17|102.83|100.23|102.89|100.29|102.77|100.17|0
1641966070000|2022-01-12 05:41:10|102.72|100.12|102.77|100.17|102.77|100.17|102.72|100.12|0
1641966080000|2022-01-12 05:41:20|102.83|100.23|102.83|100.23|102.83|100.23|102.72|100.12|0
1641966090000|2022-01-12 05:41:30|102.77|100.17|102.83|100.23|102.83|100.23|102.77|100.17|0
1641966100000|2022-01-12 05:41:40|102.77|100.17|102.72|100.12|102.83|100.23|102.72|100.12|0
1641966120000|2022-01-12 05:42:00|102.83|100.23|102.72|100.12|102.83|100.23|102.72|100.12|0
1641966140000|2022-01-12 05:42:20|102.6|100|102.6|100|102.6|100|102.6|100|0
1641966190000|2022-01-12 05:43:10|102.83|100.23|102.95|100.35|102.95|100.35|102.83|100.23|0
1641966220000|2022-01-12 05:43:40|102.89|100.29|102.89|100.29|102.89|100.29|102.89|100.29|0
1641966230000|2022-01-12 05:43:50|103.06|100.46|103.18|100.58|103.18|100.58|103.06|100.46|0
1641966250000|2022-01-12 05:44:10|103.06|100.46|103.06|100.46|103.06|100.46|103.06|100.46|0
1641966280000|2022-01-12 05:44:40|103.18|100.58|103.23|100.63|103.23|100.63|103.18|100.58|0
1641966290000|2022-01-12 05:44:50|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1641966300000|2022-01-12 05:45:00|103.41|100.81|103.18|100.58|103.41|100.81|103.18|100.58|0
1641966310000|2022-01-12 05:45:10|103.06|100.46|103.18|100.58|103.18|100.58|103.06|100.46|0
1641966320000|2022-01-12 05:45:20|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1641966330000|2022-01-12 05:45:30|103.41|100.81|103.41|100.81|103.41|100.81|103.41|100.81|0
1641966340000|2022-01-12 05:45:40|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1641966350000|2022-01-12 05:45:50|103.41|100.81|103.41|100.81|103.41|100.81|103.41|100.81|0
1641966370000|2022-01-12 05:46:10|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1641966390000|2022-01-12 05:46:30|103.18|100.58|103.18|100.58|103.18|100.58|103.18|100.58|0
1641966400000|2022-01-12 05:46:40|103.06|100.46|102.94|100.34|103.06|100.46|102.94|100.34|0
1641966410000|2022-01-12 05:46:50|103.06|100.46|103.06|100.46|103.06|100.46|103.06|100.46|0
1641966420000|2022-01-12 05:47:00|103.18|100.58|103.18|100.58|103.18|100.58|103.18|100.58|0
1641966430000|2022-01-12 05:47:10|103.23|100.63|103.29|100.69|103.29|100.69|103.23|100.63|0
1641966450000|2022-01-12 05:47:30|103.41|100.81|103.29|100.69|103.41|100.81|103.29|100.69|0
1641966470000|2022-01-12 05:47:50|103.35|100.75|103.29|100.69|103.35|100.75|103.29|100.69|0
1641966480000|2022-01-12 05:48:00|103.41|100.81|103.41|100.81|103.41|100.81|103.41|100.81|0
1641966490000|2022-01-12 05:48:10|103.52|100.92|103.41|100.81|103.52|100.92|103.41|100.81|0
1641966500000|2022-01-12 05:48:20|103.52|100.92|103.41|100.81|103.52|100.92|103.41|100.81|0
1641966520000|2022-01-12 05:48:40|103.17|100.57|103.17|100.57|103.17|100.57|103.17|100.57|0
1641966540000|2022-01-12 05:49:00|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1641966550000|2022-01-12 05:49:10|103.41|100.81|103.41|100.81|103.41|100.81|103.35|100.75|0
1641966560000|2022-01-12 05:49:20|103.52|100.92|103.52|100.92|103.52|100.92|103.41|100.81|0
1641966590000|2022-01-12 05:49:50|103.46|100.86|103.52|100.92|103.52|100.92|103.46|100.86|0
1641966600000|2022-01-12 05:50:00|103.4|100.8|103.4|100.8|103.4|100.8|103.29|100.69|0
1641966650000|2022-01-12 05:50:50|103.52|100.92|103.52|100.92|103.52|100.92|103.52|100.92|0
1641966660000|2022-01-12 05:51:00|103.64|101.04|103.75|101.15|103.75|101.15|103.64|101.04|0
1641966670000|2022-01-12 05:51:10|103.52|100.92|103.52|100.92|103.52|100.92|103.52|100.92|0
1641966680000|2022-01-12 05:51:20|103.4|100.8|103.46|100.86|103.46|100.86|103.4|100.8|0
1641966690000|2022-01-12 05:51:30|103.52|100.92|103.52|100.92|103.52|100.92|103.52|100.92|0
1641966700000|2022-01-12 05:51:40|103.64|101.04|103.64|101.04|103.64|101.04|103.64|101.04|0
1641966710000|2022-01-12 05:51:50|103.69|101.09|103.75|101.15|103.75|101.15|103.69|101.09|0
1641966720000|2022-01-12 05:52:00|103.64|101.04|103.75|101.15|103.75|101.15|103.64|101.04|0
1641966730000|2022-01-12 05:52:10|103.87|101.27|103.87|101.27|103.87|101.27|103.87|101.27|0
1641966760000|2022-01-12 05:52:40|103.98|101.38|104.1|101.5|104.1|101.5|103.98|101.38|0
1641966770000|2022-01-12 05:52:50|104.22|101.62|104.1|101.5|104.22|101.62|104.1|101.5|0
1641966800000|2022-01-12 05:53:20|103.98|101.38|103.98|101.38|103.98|101.38|103.98|101.38|0
1641966810000|2022-01-12 05:53:30|103.87|101.27|103.75|101.15|103.87|101.27|103.75|101.15|0
1641966820000|2022-01-12 05:53:40|103.87|101.27|103.75|101.15|103.87|101.27|103.75|101.15|0
1641966840000|2022-01-12 05:54:00|103.87|101.27|103.87|101.27|103.92|101.32|103.87|101.27|0
1641966900000|2022-01-12 05:55:00|103.07|100.47|102.96|100.36|103.07|100.47|102.96|100.36|0
1641966910000|2022-01-12 05:55:10|103.07|100.47|103.19|100.59|103.19|100.59|103.07|100.47|0
1641966920000|2022-01-12 05:55:20|103.25|100.65|103.25|100.65|103.25|100.65|103.25|100.65|0
1641966930000|2022-01-12 05:55:30|103.19|100.59|103.19|100.59|103.19|100.59|103.19|100.59|0
1641966940000|2022-01-12 05:55:40|103.31|100.71|103.31|100.71|103.42|100.82|103.31|100.71|0
1641966950000|2022-01-12 05:55:50|103.42|100.82|103.19|100.59|103.42|100.82|103.19|100.59|0
1641966960000|2022-01-12 05:56:00|103.31|100.71|103.31|100.71|103.31|100.71|103.31|100.71|0
1641966970000|2022-01-12 05:56:10|103.42|100.82|103.42|100.82|103.42|100.82|103.42|100.82|0
1641966990000|2022-01-12 05:56:30|103.36|100.76|103.3|100.7|103.42|100.82|103.3|100.7|0
1641967000000|2022-01-12 05:56:40|103.36|100.76|103.19|100.59|103.36|100.76|103.19|100.59|0
1641967020000|2022-01-12 05:57:00|103.07|100.47|103.07|100.47|103.07|100.47|103.07|100.47|0
1641967050000|2022-01-12 05:57:30|103.19|100.59|103.19|100.59|103.19|100.59|103.19|100.59|0
1641967060000|2022-01-12 05:57:40|103.07|100.47|103.19|100.59|103.19|100.59|103.07|100.47|0
1641967070000|2022-01-12 05:57:50|103.3|100.7|103.3|100.7|103.3|100.7|103.3|100.7|0
1641967080000|2022-01-12 05:58:00|103.42|100.82|103.36|100.76|103.42|100.82|103.36|100.76|0
1641967090000|2022-01-12 05:58:10|103.3|100.7|103.3|100.7|103.42|100.82|103.3|100.7|0
1641967100000|2022-01-12 05:58:20|103.42|100.82|103.42|100.82|103.42|100.82|103.42|100.82|0
1641967110000|2022-01-12 05:58:30|103.48|100.88|103.54|100.94|103.54|100.94|103.48|100.88|0
1641967120000|2022-01-12 05:58:40|103.65|101.05|103.54|100.94|103.65|101.05|103.54|100.94|0
1641967140000|2022-01-12 05:59:00|103.65|101.05|103.65|101.05|103.65|101.05|103.65|101.05|0
1641967150000|2022-01-12 05:59:10|103.77|101.17|103.65|101.05|103.77|101.17|103.65|101.05|0
1641967160000|2022-01-12 05:59:20|103.54|100.94|103.59|100.99|103.65|101.05|103.54|100.94|0
1641967170000|2022-01-12 05:59:30|103.65|101.05|103.65|101.05|103.65|101.05|103.65|101.05|0
1641967180000|2022-01-12 05:59:40|103.77|101.17|103.77|101.17|103.77|101.17|103.65|101.05|0
1641967190000|2022-01-12 05:59:50|103.89|101.29|103.77|101.17|103.89|101.29|103.65|101.05|0
1641967200000|2022-01-12 06:00:00|103.65|101.05|103.65|101.05|103.65|101.05|103.65|101.05|0
1641967220000|2022-01-12 06:00:20|103.59|100.99|103.65|101.05|103.65|101.05|103.59|100.99|0
1641967230000|2022-01-12 06:00:30|103.77|101.17|103.82|101.22|103.88|101.28|103.77|101.17|0
1641967240000|2022-01-12 06:00:40|104|101.4|104.12|101.52|104.12|101.52|104|101.4|0
1641967250000|2022-01-12 06:00:50|104.06|101.46|104.47|101.87|104.47|101.87|104.06|101.46|0
1641967260000|2022-01-12 06:01:00|104.59|101.99|104.53|101.93|104.59|101.99|104.53|101.93|0
1641967270000|2022-01-12 06:01:10|104.47|101.87|104.35|101.75|104.47|101.87|104.35|101.75|0
1641967300000|2022-01-12 06:01:40|104.47|101.87|104.47|101.87|104.47|101.87|104.47|101.87|0
1641967310000|2022-01-12 06:01:50|104.59|101.99|104.59|101.99|104.59|101.99|104.59|101.99|0
1641967320000|2022-01-12 06:02:00|104.41|101.81|104.59|101.99|104.59|101.99|104.35|101.75|0
1641967330000|2022-01-12 06:02:10|104.47|101.87|104.35|101.75|104.47|101.87|104.35|101.75|0
1641967340000|2022-01-12 06:02:20|104.23|101.63|104.23|101.63|104.35|101.75|104.23|101.63|0
1641967360000|2022-01-12 06:02:40|104.35|101.75|104.59|101.99|104.59|101.99|104.35|101.75|0
1641967370000|2022-01-12 06:02:50|104.52|101.92|104.35|101.75|104.59|101.99|104.35|101.75|0
1641967380000|2022-01-12 06:03:00|104.47|101.87|104.47|101.87|104.59|101.99|104.47|101.87|0
1641967400000|2022-01-12 06:03:20|104.35|101.75|104.47|101.87|104.47|101.87|104.35|101.75|0
1641967410000|2022-01-12 06:03:30|104.35|101.75|104.23|101.63|104.35|101.75|104.23|101.63|0
1641967420000|2022-01-12 06:03:40|104.35|101.75|104.35|101.75|104.35|101.75|104.35|101.75|0
1641967440000|2022-01-12 06:04:00|104.47|101.87|104.58|101.98|104.58|101.98|104.47|101.87|0
1641967450000|2022-01-12 06:04:10|104.7|102.1|104.82|102.22|104.82|102.22|104.7|102.1|0
1641967460000|2022-01-12 06:04:20|104.7|102.1|104.82|102.22|104.82|102.22|104.7|102.1|0
1641967470000|2022-01-12 06:04:30|104.7|102.1|104.7|102.1|104.7|102.1|104.7|102.1|0
1641967480000|2022-01-12 06:04:40|104.82|102.22|104.82|102.22|104.82|102.22|104.7|102.1|0
1641967490000|2022-01-12 06:04:50|104.7|102.1|105.17|102.57|105.17|102.57|104.7|102.1|0
1641967500000|2022-01-12 06:05:00|105.05|102.45|104.82|102.22|105.05|102.45|104.82|102.22|0
1641967520000|2022-01-12 06:05:20|104.94|102.34|104.82|102.22|104.94|102.34|104.7|102.1|0
1641967530000|2022-01-12 06:05:30|104.7|102.1|104.7|102.1|104.7|102.1|104.7|102.1|0
1641967550000|2022-01-12 06:05:50|104.82|102.22|104.82|102.22|104.82|102.22|104.82|102.22|0
1641967560000|2022-01-12 06:06:00|104.76|102.16|104.7|102.1|104.76|102.16|104.7|102.1|0
1641967570000|2022-01-12 06:06:10|104.58|101.98|104.58|101.98|104.58|101.98|104.58|101.98|0
1641967580000|2022-01-12 06:06:20|104.47|101.87|104.47|101.87|104.58|101.98|104.47|101.87|0
1641967590000|2022-01-12 06:06:30|104.35|101.75|104.35|101.75|104.35|101.75|104.35|101.75|0
1641967600000|2022-01-12 06:06:40|104.47|101.87|104.35|101.75|104.47|101.87|104.35|101.75|0
1641967610000|2022-01-12 06:06:50|104.47|101.87|104.47|101.87|104.47|101.87|104.47|101.87|0
1641967620000|2022-01-12 06:07:00|104.35|101.75|104.35|101.75|104.35|101.75|104.35|101.75|0
1641967630000|2022-01-12 06:07:10|104.4|101.8|104.4|101.8|104.4|101.8|104.4|101.8|0
1641967640000|2022-01-12 06:07:20|104.35|101.75|104.29|101.69|104.35|101.75|104.29|101.69|0
1641967650000|2022-01-12 06:07:30|104.23|101.63|104.11|101.51|104.23|101.63|104.11|101.51|0
1641967660000|2022-01-12 06:07:40|104.23|101.63|104.11|101.51|104.23|101.63|104.11|101.51|0
1641967670000|2022-01-12 06:07:50|104.23|101.63|104.11|101.51|104.23|101.63|104.11|101.51|0
1641967680000|2022-01-12 06:08:00|104.23|101.63|104.11|101.51|104.23|101.63|104.11|101.51|0
1641967700000|2022-01-12 06:08:20|104.05|101.45|104.05|101.45|104.05|101.45|104.05|101.45|0
1641967710000|2022-01-12 06:08:30|104|101.4|104.23|101.63|104.23|101.63|104|101.4|0
1641967720000|2022-01-12 06:08:40|104.35|101.75|104.35|101.75|104.35|101.75|104.35|101.75|0
1641967740000|2022-01-12 06:09:00|104.29|101.69|104.11|101.51|104.29|101.69|104.11|101.51|0
1641967750000|2022-01-12 06:09:10|104.05|101.45|104|101.4|104.05|101.45|104|101.4|0
1641967770000|2022-01-12 06:09:30|104.11|101.51|104.11|101.51|104.11|101.51|104.11|101.51|0
1641967780000|2022-01-12 06:09:40|104.23|101.63|104.17|101.57|104.23|101.63|104.17|101.57|0
1641967790000|2022-01-12 06:09:50|104.23|101.63|104.23|101.63|104.23|101.63|104.17|101.57|0
1641967800000|2022-01-12 06:10:00|104.29|101.69|104.4|101.8|104.4|101.8|104.29|101.69|0
1641967810000|2022-01-12 06:10:10|104.35|101.75|104.46|101.86|104.46|101.86|104.35|101.75|0
1641967820000|2022-01-12 06:10:20|104.35|101.75|104.35|101.75|104.35|101.75|104.35|101.75|0
1641967850000|2022-01-12 06:10:50|104.23|101.63|104.23|101.63|104.23|101.63|104.23|101.63|0
1641967860000|2022-01-12 06:11:00|104.35|101.75|104.35|101.75|104.35|101.75|104.35|101.75|0
1641967880000|2022-01-12 06:11:20|104.28|101.68|104.35|101.75|104.35|101.75|104.28|101.68|0
1641967900000|2022-01-12 06:11:40|104.23|101.63|104.28|101.68|104.28|101.68|104.23|101.63|0
1641967910000|2022-01-12 06:11:50|104.35|101.75|104.35|101.75|104.35|101.75|104.35|101.75|0
1641967920000|2022-01-12 06:12:00|104.4|101.8|104.4|101.8|104.46|101.86|104.4|101.8|0
1641967930000|2022-01-12 06:12:10|104.35|101.75|104.23|101.63|104.35|101.75|104.23|101.63|0
1641967940000|2022-01-12 06:12:20|104.35|101.75|104.23|101.63|104.35|101.75|104.23|101.63|0
1641967950000|2022-01-12 06:12:30|104.11|101.51|104.11|101.51|104.11|101.51|104.11|101.51|0
1641967970000|2022-01-12 06:12:50|104.23|101.63|104.23|101.63|104.28|101.68|104.23|101.63|0
1641967980000|2022-01-12 06:13:00|104.11|101.51|104.11|101.51|104.11|101.51|104.11|101.51|0
1641968020000|2022-01-12 06:13:40|103.99|101.39|103.99|101.39|103.99|101.39|103.99|101.39|0
1641968030000|2022-01-12 06:13:50|103.93|101.33|103.93|101.33|103.93|101.33|103.93|101.33|0
1641968040000|2022-01-12 06:14:00|103.88|101.28|103.88|101.28|103.88|101.28|103.88|101.28|0
1641968050000|2022-01-12 06:14:10|104.05|101.45|104.23|101.63|104.23|101.63|104.05|101.45|0
1641968070000|2022-01-12 06:14:30|104.11|101.51|104.17|101.57|104.17|101.57|104.11|101.51|0
1641968080000|2022-01-12 06:14:40|104.11|101.51|104.11|101.51|104.11|101.51|104.11|101.51|0
1641968100000|2022-01-12 06:15:00|104.05|101.45|103.99|101.39|104.11|101.51|103.99|101.39|0
1641968110000|2022-01-12 06:15:10|103.88|101.28|103.88|101.28|103.88|101.28|103.88|101.28|0
1641968120000|2022-01-12 06:15:20|103.81|101.21|103.88|101.28|103.88|101.28|103.81|101.21|0
1641968140000|2022-01-12 06:15:40|103.99|101.39|103.88|101.28|103.99|101.39|103.88|101.28|0
1641968160000|2022-01-12 06:16:00|103.76|101.16|103.88|101.28|103.88|101.28|103.76|101.16|0
1641968170000|2022-01-12 06:16:10|103.81|101.21|103.76|101.16|103.81|101.21|103.76|101.16|0
1641968190000|2022-01-12 06:16:30|103.64|101.04|103.64|101.04|103.64|101.04|103.64|101.04|0
1641968200000|2022-01-12 06:16:40|103.52|100.92|103.52|100.92|103.52|100.92|103.52|100.92|0
1641968210000|2022-01-12 06:16:50|103.41|100.81|103.41|100.81|103.41|100.81|103.41|100.81|0
1641968220000|2022-01-12 06:17:00|103.35|100.75|103.41|100.81|103.41|100.81|103.35|100.75|0
1641968240000|2022-01-12 06:17:20|103.52|100.92|103.41|100.81|103.52|100.92|103.41|100.81|0
1641968250000|2022-01-12 06:17:30|103.46|100.86|103.41|100.81|103.46|100.86|103.41|100.81|0
1641968260000|2022-01-12 06:17:40|103.52|100.92|103.41|100.81|103.52|100.92|103.41|100.81|0
1641968270000|2022-01-12 06:17:50|103.35|100.75|103.35|100.75|103.35|100.75|103.35|100.75|0
1641968280000|2022-01-12 06:18:00|103.41|100.81|103.29|100.69|103.41|100.81|103.29|100.69|0
1641968300000|2022-01-12 06:18:20|103.17|100.57|103.23|100.63|103.23|100.63|103.17|100.57|0
1641968310000|2022-01-12 06:18:30|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1641968320000|2022-01-12 06:18:40|103.41|100.81|103.29|100.69|103.41|100.81|103.29|100.69|0
1641968330000|2022-01-12 06:18:50|103.35|100.75|103.35|100.75|103.35|100.75|103.35|100.75|0
1641968340000|2022-01-12 06:19:00|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1641968350000|2022-01-12 06:19:10|103.23|100.63|103.29|100.69|103.29|100.69|103.23|100.63|0
1641968360000|2022-01-12 06:19:20|103.06|100.46|103.11|100.51|103.11|100.51|103.06|100.46|0
1641968370000|2022-01-12 06:19:30|103.06|100.46|102.94|100.34|103.06|100.46|102.94|100.34|0
1641968380000|2022-01-12 06:19:40|103.06|100.46|102.94|100.34|103.06|100.46|102.94|100.34|0
1641968420000|2022-01-12 06:20:20|103|100.4|103|100.4|103|100.4|103|100.4|0
1641968430000|2022-01-12 06:20:30|103.06|100.46|103.06|100.46|103.06|100.46|102.94|100.34|0
1641968440000|2022-01-12 06:20:40|103|100.4|103|100.4|103|100.4|103|100.4|0
1641968450000|2022-01-12 06:20:50|102.94|100.34|102.94|100.34|103.06|100.46|102.94|100.34|0
1641968460000|2022-01-12 06:21:00|103.06|100.46|103.17|100.57|103.17|100.57|103.06|100.46|0
1641968490000|2022-01-12 06:21:30|103.29|100.69|103.23|100.63|103.29|100.69|103.23|100.63|0
1641968500000|2022-01-12 06:21:40|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1641968510000|2022-01-12 06:21:50|103.17|100.57|103.23|100.63|103.23|100.63|103.17|100.57|0
1641968520000|2022-01-12 06:22:00|103.17|100.57|103.17|100.57|103.17|100.57|103.17|100.57|0
1641968570000|2022-01-12 06:22:50|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1641968580000|2022-01-12 06:23:00|103.17|100.57|103.17|100.57|103.17|100.57|103.17|100.57|0
1641968590000|2022-01-12 06:23:10|103.11|100.51|103.11|100.51|103.11|100.51|103.11|100.51|0
1641968600000|2022-01-12 06:23:20|103.17|100.57|102.94|100.34|103.17|100.57|102.94|100.34|0
1641968630000|2022-01-12 06:23:50|102.82|100.22|102.82|100.22|102.82|100.22|102.82|100.22|0
1641968660000|2022-01-12 06:24:20|102.94|100.34|102.94|100.34|102.94|100.34|102.94|100.34|0
1641968690000|2022-01-12 06:24:50|103.05|100.45|103.05|100.45|103.05|100.45|103.05|100.45|0
1641968700000|2022-01-12 06:25:00|102.94|100.34|103.05|100.45|103.05|100.45|102.94|100.34|0
1641968710000|2022-01-12 06:25:10|102.99|100.39|102.99|100.39|102.99|100.39|102.99|100.39|0
1641968720000|2022-01-12 06:25:20|103.05|100.45|103.17|100.57|103.17|100.57|103.05|100.45|0
1641968740000|2022-01-12 06:25:40|103.11|100.51|103.11|100.51|103.11|100.51|103.11|100.51|0
1641968750000|2022-01-12 06:25:50|103.05|100.45|103.17|100.57|103.17|100.57|103.05|100.45|0
1641968790000|2022-01-12 06:26:30|103.23|100.63|103.29|100.69|103.29|100.69|103.17|100.57|0
1641968800000|2022-01-12 06:26:40|103.17|100.57|103.17|100.57|103.17|100.57|103.17|100.57|0
1641968810000|2022-01-12 06:26:50|103.05|100.45|102.88|100.28|103.05|100.45|102.88|100.28|0
1641968820000|2022-01-12 06:27:00|102.94|100.34|102.94|100.34|102.94|100.34|102.82|100.22|0
1641968830000|2022-01-12 06:27:10|102.88|100.28|102.88|100.28|102.88|100.28|102.88|100.28|0
1641968840000|2022-01-12 06:27:20|102.82|100.22|102.59|99.99|102.82|100.22|102.59|99.99|0
1641968860000|2022-01-12 06:27:40|102.53|99.93|102.53|99.93|102.53|99.93|102.53|99.93|0
1641968870000|2022-01-12 06:27:50|102.47|99.87|102.36|99.76|102.47|99.87|102.36|99.76|0
1641968880000|2022-01-12 06:28:00|102.47|99.87|102.47|99.87|102.47|99.87|102.47|99.87|0
1641968890000|2022-01-12 06:28:10|102.41|99.81|102.47|99.87|102.47|99.87|102.41|99.81|0
1641968910000|2022-01-12 06:28:30|102.41|99.81|102.47|99.87|102.47|99.87|102.41|99.81|0
1641968920000|2022-01-12 06:28:40|102.59|99.99|102.59|99.99|102.59|99.99|102.59|99.99|0
1641968930000|2022-01-12 06:28:50|102.53|99.93|102.59|99.99|102.59|99.99|102.47|99.87|0
1641968940000|2022-01-12 06:29:00|102.53|99.93|102.7|100.1|102.7|100.1|102.53|99.93|0
1641968950000|2022-01-12 06:29:10|102.64|100.04|102.7|100.1|102.7|100.1|102.64|100.04|0
1641968960000|2022-01-12 06:29:20|102.59|99.99|102.59|99.99|102.59|99.99|102.59|99.99|0
1641968980000|2022-01-12 06:29:40|102.64|100.04|102.64|100.04|102.7|100.1|102.64|100.04|0
1641968990000|2022-01-12 06:29:50|102.7|100.1|102.7|100.1|102.7|100.1|102.7|100.1|0
1641969000000|2022-01-12 06:30:00|102.64|100.04|102.7|100.1|102.7|100.1|102.64|100.04|0
1641969010000|2022-01-12 06:30:10|102.82|100.22|102.7|100.1|102.82|100.22|102.7|100.1|0
1641969030000|2022-01-12 06:30:30|102.82|100.22|102.7|100.1|102.82|100.22|102.7|100.1|0
1641969050000|2022-01-12 06:30:50|102.76|100.16|102.82|100.22|102.82|100.22|102.76|100.16|0
1641969060000|2022-01-12 06:31:00|102.76|100.16|102.7|100.1|102.76|100.16|102.7|100.1|0
1641969070000|2022-01-12 06:31:10|102.82|100.22|102.82|100.22|102.82|100.22|102.82|100.22|0
1641969090000|2022-01-12 06:31:30|102.7|100.1|102.7|100.1|102.7|100.1|102.7|100.1|0
1641969110000|2022-01-12 06:31:50|102.59|99.99|102.59|99.99|102.59|99.99|102.59|99.99|0
1641969120000|2022-01-12 06:32:00|102.47|99.87|102.47|99.87|102.47|99.87|102.47|99.87|0
1641969130000|2022-01-12 06:32:10|102.59|99.99|102.47|99.87|102.59|99.99|102.47|99.87|0
1641969140000|2022-01-12 06:32:20|102.59|99.99|102.59|99.99|102.59|99.99|102.59|99.99|0
1641969160000|2022-01-12 06:32:40|102.64|100.04|102.59|99.99|102.64|100.04|102.59|99.99|0
1641969180000|2022-01-12 06:33:00|102.64|100.04|102.64|100.04|102.64|100.04|102.64|100.04|0
1641969190000|2022-01-12 06:33:10|102.7|100.1|102.64|100.04|102.7|100.1|102.64|100.04|0
1641969200000|2022-01-12 06:33:20|102.7|100.1|102.59|99.99|102.7|100.1|102.59|99.99|0
1641969210000|2022-01-12 06:33:30|102.64|100.04|102.7|100.1|102.7|100.1|102.64|100.04|0
1641969230000|2022-01-12 06:33:50|102.82|100.22|102.82|100.22|102.82|100.22|102.82|100.22|0
1641969280000|2022-01-12 06:34:40|102.93|100.33|102.93|100.33|102.93|100.33|102.93|100.33|0
1641969320000|2022-01-12 06:35:20|102.82|100.22|102.82|100.22|102.82|100.22|102.76|100.16|0
1641969330000|2022-01-12 06:35:30|102.76|100.16|102.76|100.16|102.76|100.16|102.76|100.16|0
1641969340000|2022-01-12 06:35:40|102.82|100.22|102.76|100.16|102.82|100.22|102.76|100.16|0
1641969350000|2022-01-12 06:35:50|102.7|100.1|102.7|100.1|102.7|100.1|102.7|100.1|0
1641969360000|2022-01-12 06:36:00|102.58|99.98|102.58|99.98|102.58|99.98|102.58|99.98|0
1641969370000|2022-01-12 06:36:10|102.7|100.1|102.58|99.98|102.7|100.1|102.58|99.98|0
1641969380000|2022-01-12 06:36:20|102.52|99.92|102.58|99.98|102.58|99.98|102.52|99.92|0
1641969390000|2022-01-12 06:36:30|102.7|100.1|102.7|100.1|102.7|100.1|102.7|100.1|0
1641969410000|2022-01-12 06:36:50|102.58|99.98|102.58|99.98|102.58|99.98|102.58|99.98|0
1641969420000|2022-01-12 06:37:00|102.52|99.92|102.58|99.98|102.58|99.98|102.52|99.92|0
1641969430000|2022-01-12 06:37:10|102.7|100.1|102.7|100.1|102.7|100.1|102.7|100.1|0
1641969440000|2022-01-12 06:37:20|102.81|100.21|102.81|100.21|102.81|100.21|102.81|100.21|0
1641969470000|2022-01-12 06:37:50|102.87|100.27|102.87|100.27|102.87|100.27|102.87|100.27|0
1641969480000|2022-01-12 06:38:00|102.81|100.21|102.81|100.21|102.81|100.21|102.81|100.21|0
1641969490000|2022-01-12 06:38:10|102.7|100.1|102.81|100.21|102.81|100.21|102.7|100.1|0
1641969500000|2022-01-12 06:38:20|102.87|100.27|102.87|100.27|102.87|100.27|102.87|100.27|0
1641969520000|2022-01-12 06:38:40|102.93|100.33|102.87|100.27|102.93|100.33|102.87|100.27|0
1641969530000|2022-01-12 06:38:50|102.81|100.21|102.81|100.21|102.81|100.21|102.81|100.21|0
1641969540000|2022-01-12 06:39:00|102.87|100.27|102.81|100.21|102.87|100.27|102.81|100.21|0
1641969550000|2022-01-12 06:39:10|102.75|100.15|102.81|100.21|102.81|100.21|102.75|100.15|0
1641969560000|2022-01-12 06:39:20|102.87|100.27|102.93|100.33|102.93|100.33|102.87|100.27|0
1641969570000|2022-01-12 06:39:30|102.87|100.27|102.93|100.33|102.93|100.33|102.81|100.21|0
1641969580000|2022-01-12 06:39:40|102.81|100.21|102.81|100.21|102.81|100.21|102.81|100.21|0
1641969590000|2022-01-12 06:39:50|102.87|100.27|102.87|100.27|102.87|100.27|102.87|100.27|0
1641969600000|2022-01-12 06:40:00|102.81|100.21|102.81|100.21|102.87|100.27|102.81|100.21|0
1641969610000|2022-01-12 06:40:10|102.87|100.27|102.87|100.27|102.87|100.27|102.87|100.27|0
1641969630000|2022-01-12 06:40:30|102.93|100.33|102.87|100.27|102.93|100.33|102.81|100.21|0
1641969640000|2022-01-12 06:40:40|102.93|100.33|102.87|100.27|102.93|100.33|102.81|100.21|0
1641969650000|2022-01-12 06:40:50|102.93|100.33|102.93|100.33|102.93|100.33|102.93|100.33|0
1641969660000|2022-01-12 06:41:00|102.81|100.21|102.81|100.21|102.81|100.21|102.81|100.21|0
1641969710000|2022-01-12 06:41:50|102.75|100.15|102.75|100.15|102.75|100.15|102.75|100.15|0
1641969720000|2022-01-12 06:42:00|102.7|100.1|102.81|100.21|102.81|100.21|102.7|100.1|0
1641969730000|2022-01-12 06:42:10|102.75|100.15|102.75|100.15|102.75|100.15|102.75|100.15|0
1641969740000|2022-01-12 06:42:20|102.81|100.21|102.81|100.21|102.81|100.21|102.81|100.21|0
1641969760000|2022-01-12 06:42:40|102.93|100.33|102.81|100.21|102.93|100.33|102.81|100.21|0
1641969770000|2022-01-12 06:42:50|102.93|100.33|102.87|100.27|102.93|100.33|102.87|100.27|0
1641969780000|2022-01-12 06:43:00|102.93|100.33|102.93|100.33|102.93|100.33|102.93|100.33|0
1641969800000|2022-01-12 06:43:20|102.98|100.38|103.04|100.44|103.04|100.44|102.98|100.38|0
1641969810000|2022-01-12 06:43:30|103.16|100.56|103.16|100.56|103.16|100.56|103.16|100.56|0
1641969830000|2022-01-12 06:43:50|103.28|100.68|103.28|100.68|103.28|100.68|103.28|100.68|0
1641969850000|2022-01-12 06:44:10|103.33|100.73|103.16|100.56|103.33|100.73|103.16|100.56|0
1641969860000|2022-01-12 06:44:20|103.1|100.5|103.16|100.56|103.16|100.56|103.1|100.5|0
1641969920000|2022-01-12 06:45:20|103.27|100.67|103.16|100.56|103.27|100.67|103.16|100.56|0
1641969930000|2022-01-12 06:45:30|103.04|100.44|103.04|100.44|103.16|100.56|103.04|100.44|0
1641969950000|2022-01-12 06:45:50|102.98|100.38|102.98|100.38|102.98|100.38|102.98|100.38|0
1641969960000|2022-01-12 06:46:00|103.04|100.44|103.04|100.44|103.04|100.44|103.04|100.44|0
1641969970000|2022-01-12 06:46:10|102.93|100.33|102.81|100.21|102.93|100.33|102.81|100.21|0
1641969980000|2022-01-12 06:46:20|102.75|100.15|102.75|100.15|102.75|100.15|102.75|100.15|0
1641969990000|2022-01-12 06:46:30|102.69|100.09|102.81|100.21|102.81|100.21|102.69|100.09|0
1641970040000|2022-01-12 06:47:20|102.69|100.09|102.69|100.09|102.69|100.09|102.69|100.09|0
1641970060000|2022-01-12 06:47:40|102.81|100.21|102.75|100.15|102.81|100.21|102.75|100.15|0
1641970070000|2022-01-12 06:47:50|102.69|100.09|102.69|100.09|102.69|100.09|102.69|100.09|0
1641970110000|2022-01-12 06:48:30|102.81|100.21|102.81|100.21|102.81|100.21|102.81|100.21|0
1641970180000|2022-01-12 06:49:40|102.69|100.09|102.69|100.09|102.69|100.09|102.69|100.09|0
1641970190000|2022-01-12 06:49:50|102.75|100.15|102.69|100.09|102.75|100.15|102.69|100.09|0
1641970250000|2022-01-12 06:50:50|102.57|99.97|102.69|100.09|102.69|100.09|102.57|99.97|0
1641970260000|2022-01-12 06:51:00|102.57|99.97|102.57|99.97|102.57|99.97|102.57|99.97|0
1641970300000|2022-01-12 06:51:40|102.46|99.86|102.46|99.86|102.46|99.86|102.46|99.86|0
1641970310000|2022-01-12 06:51:50|102.23|99.63|102.11|99.51|102.23|99.63|102.11|99.51|0
1641970330000|2022-01-12 06:52:10|102.17|99.57|102.34|99.74|102.34|99.74|102.17|99.57|0
1641970340000|2022-01-12 06:52:20|102.23|99.63|102.23|99.63|102.23|99.63|102.23|99.63|0
1641970350000|2022-01-12 06:52:30|102.17|99.57|102.23|99.63|102.23|99.63|102.17|99.57|0
1641970410000|2022-01-12 06:53:30|102.34|99.74|102.34|99.74|102.34|99.74|102.34|99.74|0
1641970420000|2022-01-12 06:53:40|102.28|99.68|102.23|99.63|102.28|99.68|102.23|99.63|0
1641970430000|2022-01-12 06:53:50|102.28|99.68|102.34|99.74|102.34|99.74|102.28|99.68|0
1641970470000|2022-01-12 06:54:30|102.23|99.63|102.34|99.74|102.34|99.74|102.23|99.63|0
1641970480000|2022-01-12 06:54:40|102.28|99.68|102.34|99.74|102.34|99.74|102.28|99.68|0
1641970490000|2022-01-12 06:54:50|102.22|99.62|102.22|99.62|102.22|99.62|102.22|99.62|0
1641970500000|2022-01-12 06:55:00|102.28|99.68|102.22|99.62|102.28|99.68|102.22|99.62|0
1641970520000|2022-01-12 06:55:20|102.11|99.51|102.11|99.51|102.16|99.56|102.11|99.51|0
1641970530000|2022-01-12 06:55:30|102.16|99.56|102.16|99.56|102.16|99.56|102.16|99.56|0
1641970540000|2022-01-12 06:55:40|102.11|99.51|102.11|99.51|102.11|99.51|102.11|99.51|0
1641970550000|2022-01-12 06:55:50|102.16|99.56|102.16|99.56|102.16|99.56|102.11|99.51|0
1641970570000|2022-01-12 06:56:10|102.22|99.62|102.11|99.51|102.22|99.62|102.11|99.51|0
1641970580000|2022-01-12 06:56:20|101.99|99.39|101.99|99.39|101.99|99.39|101.99|99.39|0
1641970610000|2022-01-12 06:56:50|102.11|99.51|102.11|99.51|102.11|99.51|102.11|99.51|0
1641970620000|2022-01-12 06:57:00|102.16|99.56|102.22|99.62|102.22|99.62|102.16|99.56|0
1641970640000|2022-01-12 06:57:20|102.11|99.51|102.16|99.56|102.16|99.56|102.11|99.51|0
1641970650000|2022-01-12 06:57:30|102.22|99.62|102.22|99.62|102.22|99.62|102.22|99.62|0
1641970660000|2022-01-12 06:57:40|102.16|99.56|102.22|99.62|102.22|99.62|102.16|99.56|0
1641970670000|2022-01-12 06:57:50|102.16|99.56|102.11|99.51|102.16|99.56|102.11|99.51|0
1641970700000|2022-01-12 06:58:20|102.16|99.56|102.16|99.56|102.22|99.62|102.16|99.56|0
1641970710000|2022-01-12 06:58:30|102.11|99.51|102.11|99.51|102.11|99.51|102.11|99.51|0
1641970750000|2022-01-12 06:59:10|102.05|99.45|102.05|99.45|102.05|99.45|101.99|99.39|0
1641970760000|2022-01-12 06:59:20|102.11|99.51|102.11|99.51|102.11|99.51|102.11|99.51|0
1641970770000|2022-01-12 06:59:30|101.99|99.39|101.99|99.39|101.99|99.39|101.99|99.39|0
1641970790000|2022-01-12 06:59:50|101.88|99.28|101.93|99.33|101.99|99.39|101.88|99.28|0
1641970800000|2022-01-12 07:00:00|101.41|98.81|101.41|98.81|101.53|98.93|101.41|98.81|0
1641970810000|2022-01-12 07:00:10|101.3|98.7|101.53|98.93|101.53|98.93|101.3|98.7|0
1641970830000|2022-01-12 07:00:30|101.47|98.87|101.41|98.81|101.47|98.87|101.41|98.81|0
1641970840000|2022-01-12 07:00:40|101.3|98.7|101.18|98.58|101.3|98.7|101.18|98.58|0
1641970850000|2022-01-12 07:00:50|101.07|98.47|101.07|98.47|101.07|98.47|100.96|98.36|0
1641970860000|2022-01-12 07:01:00|101.01|98.41|101.07|98.47|101.07|98.47|100.96|98.36|0
1641970870000|2022-01-12 07:01:10|101.18|98.58|101.12|98.52|101.18|98.58|101.12|98.52|0
1641970880000|2022-01-12 07:01:20|101.18|98.58|100.95|98.35|101.18|98.58|100.95|98.35|0
1641970890000|2022-01-12 07:01:30|100.9|98.3|100.9|98.3|100.9|98.3|100.9|98.3|0
1641970900000|2022-01-12 07:01:40|100.84|98.24|100.84|98.24|100.84|98.24|100.84|98.24|0
1641970910000|2022-01-12 07:01:50|100.95|98.35|101.07|98.47|101.07|98.47|100.95|98.35|0
1641970920000|2022-01-12 07:02:00|101.3|98.7|101.3|98.7|101.35|98.75|101.3|98.7|0
1641970940000|2022-01-12 07:02:20|101.41|98.81|101.41|98.81|101.41|98.81|101.41|98.81|0
1641970950000|2022-01-12 07:02:30|101.3|98.7|101.41|98.81|101.53|98.93|101.3|98.7|0
1641970960000|2022-01-12 07:02:40|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1641970970000|2022-01-12 07:02:50|101.12|98.52|101.07|98.47|101.18|98.58|101.07|98.47|0
1641970980000|2022-01-12 07:03:00|101.01|98.41|101.07|98.47|101.07|98.47|101.01|98.41|0
1641970990000|2022-01-12 07:03:10|101.18|98.58|101.3|98.7|101.3|98.7|101.18|98.58|0
1641971000000|2022-01-12 07:03:20|101.41|98.81|101.41|98.81|101.41|98.81|101.41|98.81|0
1641971010000|2022-01-12 07:03:30|101.3|98.7|101.3|98.7|101.3|98.7|101.3|98.7|0
1641971020000|2022-01-12 07:03:40|101.18|98.58|101.24|98.64|101.3|98.7|101.18|98.58|0
1641971030000|2022-01-12 07:03:50|101.3|98.7|101.41|98.81|101.41|98.81|101.3|98.7|0
1641971040000|2022-01-12 07:04:00|101.3|98.7|101.47|98.87|101.47|98.87|101.3|98.7|0
1641971050000|2022-01-12 07:04:10|101.53|98.93|101.47|98.87|101.53|98.93|101.47|98.87|0
1641971060000|2022-01-12 07:04:20|101.41|98.81|101.41|98.81|101.41|98.81|101.41|98.81|0
1641971070000|2022-01-12 07:04:30|101.47|98.87|101.53|98.93|101.53|98.93|101.47|98.87|0
1641971080000|2022-01-12 07:04:40|101.58|98.98|101.64|99.04|101.64|99.04|101.58|98.98|0
1641971090000|2022-01-12 07:04:50|101.53|98.93|101.53|98.93|101.53|98.93|101.53|98.93|0
1641971100000|2022-01-12 07:05:00|101.47|98.87|101.53|98.93|101.53|98.93|101.47|98.87|0
1641971110000|2022-01-12 07:05:10|101.47|98.87|101.47|98.87|101.47|98.87|101.47|98.87|0
1641971120000|2022-01-12 07:05:20|101.53|98.93|101.3|98.7|101.53|98.93|101.3|98.7|0
1641971130000|2022-01-12 07:05:30|101.53|98.93|101.47|98.87|101.53|98.93|101.47|98.87|0
1641971140000|2022-01-12 07:05:40|101.53|98.93|101.35|98.75|101.53|98.93|101.35|98.75|0
1641971150000|2022-01-12 07:05:50|101.41|98.81|101.53|98.93|101.53|98.93|101.41|98.81|0
1641971160000|2022-01-12 07:06:00|101.58|98.98|101.64|99.04|101.64|99.04|101.53|98.93|0
1641971170000|2022-01-12 07:06:10|101.53|98.93|101.53|98.93|101.53|98.93|101.53|98.93|0
1641971180000|2022-01-12 07:06:20|101.58|98.98|101.64|99.04|101.64|99.04|101.58|98.98|0
1641971190000|2022-01-12 07:06:30|101.76|99.16|101.99|99.39|101.99|99.39|101.76|99.16|0
1641971200000|2022-01-12 07:06:40|101.93|99.33|101.99|99.39|101.99|99.39|101.93|99.33|0
1641971220000|2022-01-12 07:07:00|101.87|99.27|101.87|99.27|101.87|99.27|101.87|99.27|0
1641971230000|2022-01-12 07:07:10|101.81|99.21|101.76|99.16|101.81|99.21|101.76|99.16|0
1641971240000|2022-01-12 07:07:20|101.64|99.04|101.99|99.39|101.99|99.39|101.64|99.04|0
1641971250000|2022-01-12 07:07:30|101.93|99.33|101.93|99.33|101.93|99.33|101.93|99.33|0
1641971260000|2022-01-12 07:07:40|101.87|99.27|101.93|99.33|101.93|99.33|101.87|99.27|0
1641971270000|2022-01-12 07:07:50|101.87|99.27|101.87|99.27|101.87|99.27|101.87|99.27|0
1641971280000|2022-01-12 07:08:00|101.81|99.21|101.81|99.21|101.81|99.21|101.76|99.16|0
1641971290000|2022-01-12 07:08:10|101.87|99.27|101.87|99.27|101.87|99.27|101.87|99.27|0
1641971330000|2022-01-12 07:08:50|101.93|99.33|101.75|99.15|101.93|99.33|101.75|99.15|0
1641971340000|2022-01-12 07:09:00|101.87|99.27|101.75|99.15|101.87|99.27|101.75|99.15|0
1641971350000|2022-01-12 07:09:10|101.81|99.21|101.75|99.15|101.81|99.21|101.75|99.15|0
1641971360000|2022-01-12 07:09:20|101.81|99.21|101.87|99.27|101.87|99.27|101.81|99.21|0
1641971370000|2022-01-12 07:09:30|101.75|99.15|101.46|98.86|101.75|99.15|101.46|98.86|0
1641971380000|2022-01-12 07:09:40|101.41|98.81|101.46|98.86|101.46|98.86|101.41|98.81|0
1641971390000|2022-01-12 07:09:50|101.41|98.81|101.35|98.75|101.41|98.81|101.35|98.75|0
1641971400000|2022-01-12 07:10:00|101.29|98.69|101.41|98.81|101.41|98.81|101.29|98.69|0
1641971410000|2022-01-12 07:10:10|101.35|98.75|101.29|98.69|101.35|98.75|101.29|98.69|0
1641971420000|2022-01-12 07:10:20|101.41|98.81|101.41|98.81|101.41|98.81|101.35|98.75|0
1641971430000|2022-01-12 07:10:30|101.35|98.75|101.41|98.81|101.41|98.81|101.29|98.69|0
1641971440000|2022-01-12 07:10:40|101.35|98.75|101.29|98.69|101.35|98.75|101.29|98.69|0
1641971450000|2022-01-12 07:10:50|101.18|98.58|101.29|98.69|101.29|98.69|101.18|98.58|0
1641971470000|2022-01-12 07:11:10|101.23|98.63|101.18|98.58|101.23|98.63|101.18|98.58|0
1641971480000|2022-01-12 07:11:20|101.06|98.46|101.06|98.46|101.06|98.46|101.06|98.46|0
1641971490000|2022-01-12 07:11:30|101.29|98.69|101.18|98.58|101.29|98.69|101.18|98.58|0
1641971500000|2022-01-12 07:11:40|101.23|98.63|101.18|98.58|101.23|98.63|101.18|98.58|0
1641971510000|2022-01-12 07:11:50|101.29|98.69|101.23|98.63|101.29|98.69|101.23|98.63|0
1641971520000|2022-01-12 07:12:00|101.29|98.69|101.18|98.58|101.29|98.69|101.18|98.58|0
1641971530000|2022-01-12 07:12:10|101.29|98.69|101.29|98.69|101.29|98.69|101.29|98.69|0
1641971540000|2022-01-12 07:12:20|101.52|98.92|101.41|98.81|101.52|98.92|101.41|98.81|0
1641971550000|2022-01-12 07:12:30|101.29|98.69|101.41|98.81|101.41|98.81|101.29|98.69|0
1641971560000|2022-01-12 07:12:40|101.52|98.92|101.46|98.86|101.52|98.92|101.41|98.81|0
1641971570000|2022-01-12 07:12:50|101.41|98.81|101.35|98.75|101.41|98.81|101.35|98.75|0
1641971580000|2022-01-12 07:13:00|101.41|98.81|101.41|98.81|101.41|98.81|101.41|98.81|0
1641971590000|2022-01-12 07:13:10|101.52|98.92|101.41|98.81|101.52|98.92|101.41|98.81|0
1641971600000|2022-01-12 07:13:20|101.46|98.86|101.46|98.86|101.46|98.86|101.46|98.86|0
1641971610000|2022-01-12 07:13:30|101.52|98.92|101.52|98.92|101.52|98.92|101.41|98.81|0
1641971630000|2022-01-12 07:13:50|101.46|98.86|101.46|98.86|101.46|98.86|101.46|98.86|0
1641971640000|2022-01-12 07:14:00|101.64|99.04|101.64|99.04|101.64|99.04|101.64|99.04|0
1641971650000|2022-01-12 07:14:10|101.69|99.09|101.69|99.09|101.69|99.09|101.69|99.09|0
1641971660000|2022-01-12 07:14:20|101.64|99.04|101.64|99.04|101.64|99.04|101.64|99.04|0
1641971670000|2022-01-12 07:14:30|101.69|99.09|101.69|99.09|101.69|99.09|101.69|99.09|0
1641971680000|2022-01-12 07:14:40|101.75|99.15|101.64|99.04|101.81|99.21|101.64|99.04|0
1641971690000|2022-01-12 07:14:50|101.58|98.98|101.58|98.98|101.58|98.98|101.58|98.98|0
1641971700000|2022-01-12 07:15:00|101.52|98.92|101.52|98.92|101.52|98.92|101.52|98.92|0
1641971730000|2022-01-12 07:15:30|101.64|99.04|101.58|98.98|101.64|99.04|101.58|98.98|0
1641971740000|2022-01-12 07:15:40|101.52|98.92|101.64|99.04|101.64|99.04|101.52|98.92|0
1641971750000|2022-01-12 07:15:50|101.52|98.92|101.52|98.92|101.58|98.98|101.52|98.92|0
1641971760000|2022-01-12 07:16:00|101.64|99.04|101.58|98.98|101.64|99.04|101.58|98.98|0
1641971770000|2022-01-12 07:16:10|101.52|98.92|101.52|98.92|101.52|98.92|101.52|98.92|0
1641971780000|2022-01-12 07:16:20|101.63|99.03|101.63|99.03|101.63|99.03|101.63|99.03|0
1641971790000|2022-01-12 07:16:30|101.75|99.15|101.75|99.15|101.75|99.15|101.75|99.15|0
1641971800000|2022-01-12 07:16:40|101.69|99.09|101.75|99.15|101.75|99.15|101.63|99.03|0
1641971810000|2022-01-12 07:16:50|101.63|99.03|101.63|99.03|101.63|99.03|101.63|99.03|0
1641971820000|2022-01-12 07:17:00|101.86|99.26|101.86|99.26|101.86|99.26|101.86|99.26|0
1641971830000|2022-01-12 07:17:10|101.92|99.32|101.86|99.26|101.92|99.32|101.86|99.26|0
1641971840000|2022-01-12 07:17:20|101.92|99.32|101.98|99.38|101.98|99.38|101.92|99.32|0
1641971850000|2022-01-12 07:17:30|101.92|99.32|102.1|99.5|102.1|99.5|101.92|99.32|0
1641971860000|2022-01-12 07:17:40|102.21|99.61|102.21|99.61|102.21|99.61|102.1|99.5|0
1641971870000|2022-01-12 07:17:50|102.1|99.5|102.09|99.49|102.1|99.5|101.98|99.38|0
1641971880000|2022-01-12 07:18:00|102.15|99.55|102.15|99.55|102.15|99.55|102.15|99.55|0
1641971890000|2022-01-12 07:18:10|102.21|99.61|102.21|99.61|102.21|99.61|102.21|99.61|0
1641971900000|2022-01-12 07:18:20|102.09|99.49|102.09|99.49|102.09|99.49|102.09|99.49|0
1641971920000|2022-01-12 07:18:40|101.98|99.38|101.86|99.26|101.98|99.38|101.86|99.26|0
1641971940000|2022-01-12 07:19:00|101.98|99.38|101.98|99.38|101.98|99.38|101.98|99.38|0
1641971950000|2022-01-12 07:19:10|102.21|99.61|102.21|99.61|102.21|99.61|102.21|99.61|0
1641971960000|2022-01-12 07:19:20|102.09|99.49|102.09|99.49|102.09|99.49|102.09|99.49|0
1641971970000|2022-01-12 07:19:30|102.03|99.43|102.09|99.49|102.09|99.49|101.98|99.38|0
1641971980000|2022-01-12 07:19:40|101.98|99.38|101.98|99.38|102.03|99.43|101.98|99.38|0
1641971990000|2022-01-12 07:19:50|102.09|99.49|102.21|99.61|102.21|99.61|102.09|99.49|0
1641972000000|2022-01-12 07:20:00|102.32|99.72|102.32|99.72|102.32|99.72|102.32|99.72|0
1641972010000|2022-01-12 07:20:10|102.44|99.84|102.44|99.84|102.44|99.84|102.44|99.84|0
1641972020000|2022-01-12 07:20:20|102.56|99.96|102.44|99.84|102.56|99.96|102.44|99.84|0
1641972030000|2022-01-12 07:20:30|102.56|99.96|102.56|99.96|102.56|99.96|102.56|99.96|0
1641972040000|2022-01-12 07:20:40|102.44|99.84|102.61|100.01|102.67|100.07|102.44|99.84|0
1641972050000|2022-01-12 07:20:50|102.56|99.96|102.56|99.96|102.67|100.07|102.56|99.96|0
1641972070000|2022-01-12 07:21:10|102.44|99.84|102.44|99.84|102.56|99.96|102.44|99.84|0
1641972080000|2022-01-12 07:21:20|102.32|99.72|102.32|99.72|102.32|99.72|102.32|99.72|0
1641972090000|2022-01-12 07:21:30|102.44|99.84|102.56|99.96|102.56|99.96|102.44|99.84|0
1641972100000|2022-01-12 07:21:40|102.67|100.07|102.67|100.07|102.67|100.07|102.67|100.07|0
1641972130000|2022-01-12 07:22:10|102.61|100.01|102.61|100.01|102.61|100.01|102.61|100.01|0
1641972140000|2022-01-12 07:22:20|102.32|99.72|102.32|99.72|102.44|99.84|102.32|99.72|0
1641972150000|2022-01-12 07:22:30|102.26|99.66|102.32|99.72|102.32|99.72|102.21|99.61|0
1641972170000|2022-01-12 07:22:50|102.26|99.66|102.32|99.72|102.32|99.72|102.26|99.66|0
1641972190000|2022-01-12 07:23:10|102.21|99.61|102.21|99.61|102.21|99.61|102.21|99.61|0
1641972200000|2022-01-12 07:23:20|102.32|99.72|102.32|99.72|102.32|99.72|102.32|99.72|0
1641972210000|2022-01-12 07:23:30|102.21|99.61|102.21|99.61|102.21|99.61|102.21|99.61|0
1641972220000|2022-01-12 07:23:40|102.32|99.72|102.21|99.61|102.32|99.72|102.21|99.61|0
1641972240000|2022-01-12 07:24:00|102.09|99.49|102.09|99.49|102.09|99.49|102.09|99.49|0
1641972250000|2022-01-12 07:24:10|102.21|99.61|102.15|99.55|102.21|99.61|102.15|99.55|0
1641972260000|2022-01-12 07:24:20|102.09|99.49|102.09|99.49|102.09|99.49|102.09|99.49|0
1641972270000|2022-01-12 07:24:30|101.98|99.38|101.98|99.38|101.98|99.38|101.98|99.38|0
1641972280000|2022-01-12 07:24:40|102.21|99.61|102.21|99.61|102.21|99.61|102.21|99.61|0
1641972290000|2022-01-12 07:24:50|102.15|99.55|102.09|99.49|102.15|99.55|102.09|99.49|0
1641972300000|2022-01-12 07:25:00|102.21|99.61|102.21|99.61|102.21|99.61|102.21|99.61|0
1641972310000|2022-01-12 07:25:10|102.09|99.49|102.09|99.49|102.09|99.49|102.09|99.49|0
1641972320000|2022-01-12 07:25:20|102.03|99.43|101.74|99.14|102.03|99.43|101.74|99.14|0
1641972330000|2022-01-12 07:25:30|101.86|99.26|101.86|99.26|101.86|99.26|101.86|99.26|0
1641972340000|2022-01-12 07:25:40|101.74|99.14|101.74|99.14|101.74|99.14|101.74|99.14|0
1641972360000|2022-01-12 07:26:00|101.63|99.03|101.28|98.68|101.63|99.03|101.28|98.68|0
1641972370000|2022-01-12 07:26:10|101.17|98.57|101.05|98.45|101.17|98.57|101.05|98.45|0
1641972380000|2022-01-12 07:26:20|101.17|98.57|101.17|98.57|101.17|98.57|101.05|98.45|0
1641972410000|2022-01-12 07:26:50|101.11|98.51|101.11|98.51|101.17|98.57|101.11|98.51|0
1641972420000|2022-01-12 07:27:00|101.05|98.45|101.17|98.57|101.17|98.57|101.05|98.45|0
1641972430000|2022-01-12 07:27:10|101.22|98.62|101.22|98.62|101.22|98.62|101.17|98.57|0
1641972440000|2022-01-12 07:27:20|101.28|98.68|101.28|98.68|101.28|98.68|101.28|98.68|0
1641972450000|2022-01-12 07:27:30|101.22|98.62|101.28|98.68|101.28|98.68|101.17|98.57|0
1641972460000|2022-01-12 07:27:40|101.17|98.57|101.17|98.57|101.17|98.57|101.17|98.57|0
1641972470000|2022-01-12 07:27:50|101.22|98.62|101.11|98.51|101.22|98.62|101.11|98.51|0
1641972480000|2022-01-12 07:28:00|101.17|98.57|101.17|98.57|101.17|98.57|101.17|98.57|0
1641972500000|2022-01-12 07:28:20|101.11|98.51|100.94|98.34|101.11|98.51|100.94|98.34|0
1641972510000|2022-01-12 07:28:30|100.82|98.22|100.94|98.34|100.94|98.34|100.82|98.22|0
1641972520000|2022-01-12 07:28:40|101.05|98.45|101.05|98.45|101.05|98.45|101.05|98.45|0
1641972530000|2022-01-12 07:28:50|101.17|98.57|101.17|98.57|101.17|98.57|101.17|98.57|0
1641972540000|2022-01-12 07:29:00|101.05|98.45|101.17|98.57|101.17|98.57|101.05|98.45|0
1641972550000|2022-01-12 07:29:10|101.05|98.45|101.17|98.57|101.17|98.57|101.05|98.45|0
1641972560000|2022-01-12 07:29:20|101.05|98.45|101.05|98.45|101.17|98.57|101.05|98.45|0
1641972570000|2022-01-12 07:29:30|100.99|98.39|100.94|98.34|100.99|98.39|100.94|98.34|0
1641972580000|2022-01-12 07:29:40|101.05|98.45|101.28|98.68|101.28|98.68|101.05|98.45|0
1641972590000|2022-01-12 07:29:50|101.17|98.57|101.4|98.8|101.4|98.8|101.17|98.57|0
1641972600000|2022-01-12 07:30:00|101.34|98.74|101.4|98.8|101.4|98.8|101.34|98.74|0
1641972610000|2022-01-12 07:30:10|101.51|98.91|101.63|99.03|101.63|99.03|101.4|98.8|0
1641972620000|2022-01-12 07:30:20|101.57|98.97|101.57|98.97|101.57|98.97|101.57|98.97|0
1641972630000|2022-01-12 07:30:30|101.63|99.03|101.4|98.8|101.63|99.03|101.4|98.8|0
1641972640000|2022-01-12 07:30:40|101.51|98.91|101.63|99.03|101.63|99.03|101.51|98.91|0
1641972650000|2022-01-12 07:30:50|101.74|99.14|101.86|99.26|101.86|99.26|101.74|99.14|0
1641972660000|2022-01-12 07:31:00|101.8|99.2|101.86|99.26|101.86|99.26|101.8|99.2|0
1641972670000|2022-01-12 07:31:10|101.97|99.37|101.97|99.37|101.97|99.37|101.97|99.37|0
1641972690000|2022-01-12 07:31:30|102.14|99.54|102.14|99.54|102.14|99.54|102.09|99.49|0
1641972700000|2022-01-12 07:31:40|102.2|99.6|102.09|99.49|102.2|99.6|102.09|99.49|0
1641972710000|2022-01-12 07:31:50|102.14|99.54|102.2|99.6|102.2|99.6|102.14|99.54|0
1641972720000|2022-01-12 07:32:00|102.09|99.49|102.32|99.72|102.32|99.72|101.97|99.37|0
1641972730000|2022-01-12 07:32:10|102.49|99.89|102.43|99.83|102.49|99.89|102.43|99.83|0
1641972740000|2022-01-12 07:32:20|102.32|99.72|102.32|99.72|102.43|99.83|102.32|99.72|0
1641972750000|2022-01-12 07:32:30|102.2|99.6|102.2|99.6|102.2|99.6|102.2|99.6|0
1641972760000|2022-01-12 07:32:40|102.32|99.72|102.43|99.83|102.43|99.83|102.32|99.72|0
1641972770000|2022-01-12 07:32:50|102.55|99.95|102.66|100.06|102.66|100.06|102.55|99.95|0
1641972780000|2022-01-12 07:33:00|102.55|99.95|102.66|100.06|102.66|100.06|102.43|99.83|0
1641972790000|2022-01-12 07:33:10|102.55|99.95|102.55|99.95|102.6|100|102.55|99.95|0
1641972800000|2022-01-12 07:33:20|102.43|99.83|102.32|99.72|102.43|99.83|102.32|99.72|0
1641972810000|2022-01-12 07:33:30|102.2|99.6|102.32|99.72|102.32|99.72|102.2|99.6|0
1641972830000|2022-01-12 07:33:50|102.43|99.83|102.43|99.83|102.43|99.83|102.43|99.83|0
1641972840000|2022-01-12 07:34:00|102.55|99.95|102.55|99.95|102.55|99.95|102.43|99.83|0
1641972850000|2022-01-12 07:34:10|102.49|99.89|102.43|99.83|102.49|99.89|102.43|99.83|0
1641972860000|2022-01-12 07:34:20|102.55|99.95|102.32|99.72|102.55|99.95|102.32|99.72|0
1641972870000|2022-01-12 07:34:30|102.43|99.83|102.43|99.83|102.43|99.83|102.43|99.83|0
1641972900000|2022-01-12 07:35:00|102.37|99.77|102.49|99.89|102.49|99.89|102.37|99.77|0
1641972910000|2022-01-12 07:35:10|102.43|99.83|102.37|99.77|102.43|99.83|102.32|99.72|0
1641972920000|2022-01-12 07:35:20|102.43|99.83|102.43|99.83|102.43|99.83|102.43|99.83|0
1641972930000|2022-01-12 07:35:30|102.32|99.72|102.32|99.72|102.32|99.72|102.32|99.72|0
1641972940000|2022-01-12 07:35:40|102.25|99.65|102.08|99.48|102.25|99.65|102.08|99.48|0
1641972950000|2022-01-12 07:35:50|102.14|99.54|102.08|99.48|102.14|99.54|102.08|99.48|0
1641972960000|2022-01-12 07:36:00|102.14|99.54|102.2|99.6|102.2|99.6|102.14|99.54|0
1641972970000|2022-01-12 07:36:10|102.08|99.48|102.2|99.6|102.2|99.6|102.08|99.48|0
1641972980000|2022-01-12 07:36:20|102.02|99.42|102.02|99.42|102.02|99.42|102.02|99.42|0
1641972990000|2022-01-12 07:36:30|102.08|99.48|102.08|99.48|102.08|99.48|102.02|99.42|0
1641973000000|2022-01-12 07:36:40|102.2|99.6|102.2|99.6|102.2|99.6|102.2|99.6|0
1641973010000|2022-01-12 07:36:50|102.14|99.54|102.14|99.54|102.14|99.54|102.14|99.54|0
1641973020000|2022-01-12 07:37:00|102.2|99.6|102.37|99.77|102.37|99.77|102.2|99.6|0
1641973030000|2022-01-12 07:37:10|102.43|99.83|102.66|100.06|102.66|100.06|102.43|99.83|0
1641973040000|2022-01-12 07:37:20|102.6|100|102.55|99.95|102.6|100|102.55|99.95|0
1641973060000|2022-01-12 07:37:40|102.66|100.06|102.55|99.95|102.66|100.06|102.55|99.95|0
1641973070000|2022-01-12 07:37:50|102.48|99.88|102.54|99.94|102.54|99.94|102.48|99.88|0
1641973080000|2022-01-12 07:38:00|102.66|100.06|102.54|99.94|102.66|100.06|102.54|99.94|0
1641973100000|2022-01-12 07:38:20|102.43|99.83|102.43|99.83|102.43|99.83|102.43|99.83|0
1641973110000|2022-01-12 07:38:30|102.66|100.06|102.66|100.06|102.66|100.06|102.66|100.06|0
1641973120000|2022-01-12 07:38:40|102.6|100|102.66|100.06|102.78|100.18|102.6|100|0
1641973130000|2022-01-12 07:38:50|102.78|100.18|102.89|100.29|102.89|100.29|102.78|100.18|0
1641973140000|2022-01-12 07:39:00|102.83|100.23|102.89|100.29|102.89|100.29|102.83|100.23|0
1641973150000|2022-01-12 07:39:10|105.32|102.72|105.55|102.95|105.55|102.95|105.32|102.72|0
1641973160000|2022-01-12 07:39:20|103.96|101.36|104.2|101.6|104.2|101.6|103.96|101.36|0
1641973170000|2022-01-12 07:39:30|104.31|101.71|104.37|101.77|104.37|101.77|104.2|101.6|0
1641973180000|2022-01-12 07:39:40|104.31|101.71|104.43|101.83|104.43|101.83|104.31|101.71|0
1641973190000|2022-01-12 07:39:50|104.31|101.71|104.2|101.6|104.31|101.71|104.2|101.6|0
1641973200000|2022-01-12 07:40:00|104.08|101.48|103.96|101.36|104.2|101.6|103.96|101.36|0
1641973210000|2022-01-12 07:40:10|103.85|101.25|103.85|101.25|103.85|101.25|103.85|101.25|0
1641973220000|2022-01-12 07:40:20|103.96|101.36|103.85|101.25|103.96|101.36|103.85|101.25|0
1641973230000|2022-01-12 07:40:30|103.79|101.19|103.73|101.13|103.79|101.19|103.73|101.13|0
1641973240000|2022-01-12 07:40:40|103.85|101.25|103.85|101.25|103.85|101.25|103.73|101.13|0
1641973250000|2022-01-12 07:40:50|103.73|101.13|103.85|101.25|103.85|101.25|103.73|101.13|0
1641973260000|2022-01-12 07:41:00|103.73|101.13|103.85|101.25|103.85|101.25|103.73|101.13|0
1641973270000|2022-01-12 07:41:10|103.73|101.13|103.73|101.13|103.73|101.13|103.73|101.13|0
1641973280000|2022-01-12 07:41:20|103.61|101.01|103.73|101.13|103.73|101.13|103.61|101.01|0
1641973290000|2022-01-12 07:41:30|103.79|101.19|103.61|101.01|103.85|101.25|103.61|101.01|0
1641973310000|2022-01-12 07:41:50|103.5|100.9|103.5|100.9|103.5|100.9|103.5|100.9|0
1641973320000|2022-01-12 07:42:00|103.61|101.01|103.61|101.01|103.61|101.01|103.61|101.01|0
1641973330000|2022-01-12 07:42:10|103.5|100.9|103.38|100.78|103.5|100.9|103.38|100.78|0
1641973350000|2022-01-12 07:42:30|103.44|100.84|103.44|100.84|103.44|100.84|103.44|100.84|0
1641973360000|2022-01-12 07:42:40|103.5|100.9|103.61|101.01|103.61|101.01|103.5|100.9|0
1641973380000|2022-01-12 07:43:00|103.73|101.13|103.61|101.01|103.73|101.13|103.61|101.01|0
1641973390000|2022-01-12 07:43:10|103.73|101.13|103.85|101.25|103.85|101.25|103.73|101.13|0
1641973400000|2022-01-12 07:43:20|103.96|101.36|103.96|101.36|103.96|101.36|103.96|101.36|0
1641973420000|2022-01-12 07:43:40|104.08|101.48|104.08|101.48|104.08|101.48|104.08|101.48|0
1641973430000|2022-01-12 07:43:50|103.96|101.36|103.84|101.24|103.96|101.36|103.84|101.24|0
1641973440000|2022-01-12 07:44:00|103.96|101.36|103.9|101.3|103.96|101.36|103.9|101.3|0
1641973450000|2022-01-12 07:44:10|103.96|101.36|103.96|101.36|103.96|101.36|103.9|101.3|0
1641973460000|2022-01-12 07:44:20|103.84|101.24|103.96|101.36|103.96|101.36|103.84|101.24|0
1641973480000|2022-01-12 07:44:40|104.08|101.48|104.08|101.48|104.08|101.48|104.08|101.48|0
1641973490000|2022-01-12 07:44:50|104.02|101.42|104.02|101.42|104.02|101.42|104.02|101.42|0
1641973500000|2022-01-12 07:45:00|104.08|101.48|104.08|101.48|104.08|101.48|104.08|101.48|0
1641973510000|2022-01-12 07:45:10|104.19|101.59|104.19|101.59|104.19|101.59|104.19|101.59|0
1641973520000|2022-01-12 07:45:20|104.31|101.71|104.31|101.71|104.31|101.71|104.31|101.71|0
1641973540000|2022-01-12 07:45:40|104.08|101.48|104.19|101.59|104.19|101.59|104.08|101.48|0
1641973560000|2022-01-12 07:46:00|104.31|101.71|104.31|101.71|104.31|101.71|104.25|101.65|0
1641973570000|2022-01-12 07:46:10|104.25|101.65|104.31|101.71|104.31|101.71|104.25|101.65|0
1641973580000|2022-01-12 07:46:20|104.25|101.65|104.25|101.65|104.25|101.65|104.19|101.59|0
1641973590000|2022-01-12 07:46:30|104.31|101.71|104.31|101.71|104.31|101.71|104.31|101.71|0
1641973600000|2022-01-12 07:46:40|104.19|101.59|104.19|101.59|104.19|101.59|104.19|101.59|0
1641973610000|2022-01-12 07:46:50|104.25|101.65|104.25|101.65|104.25|101.65|104.25|101.65|0
1641973620000|2022-01-12 07:47:00|104.19|101.59|104.19|101.59|104.19|101.59|104.19|101.59|0
1641973630000|2022-01-12 07:47:10|104.01|101.41|104.01|101.41|104.01|101.41|104.01|101.41|0
1641973640000|2022-01-12 07:47:20|103.96|101.36|103.84|101.24|104.08|101.48|103.84|101.24|0
1641973670000|2022-01-12 07:47:50|103.73|101.13|103.73|101.13|103.73|101.13|103.73|101.13|0
1641973680000|2022-01-12 07:48:00|103.78|101.18|103.73|101.13|103.84|101.24|103.73|101.13|0
1641973700000|2022-01-12 07:48:20|103.61|101.01|103.61|101.01|103.61|101.01|103.61|101.01|0
1641973720000|2022-01-12 07:48:40|103.73|101.13|103.61|101.01|103.73|101.13|103.61|101.01|0
1641973730000|2022-01-12 07:48:50|103.73|101.13|103.73|101.13|103.73|101.13|103.73|101.13|0
1641973740000|2022-01-12 07:49:00|103.61|101.01|103.73|101.13|103.73|101.13|103.61|101.01|0
1641973750000|2022-01-12 07:49:10|103.84|101.24|103.84|101.24|103.84|101.24|103.84|101.24|0
1641973780000|2022-01-12 07:49:40|103.96|101.36|103.96|101.36|103.96|101.36|103.96|101.36|0
1641973790000|2022-01-12 07:49:50|103.84|101.24|103.96|101.36|103.96|101.36|103.84|101.24|0
1641973800000|2022-01-12 07:50:00|104.01|101.41|104.19|101.59|104.19|101.59|104.01|101.41|0
1641973810000|2022-01-12 07:50:10|104.07|101.47|104.01|101.41|104.07|101.47|103.96|101.36|0
1641973820000|2022-01-12 07:50:20|103.96|101.36|103.96|101.36|104.07|101.47|103.96|101.36|0
1641973830000|2022-01-12 07:50:30|103.84|101.24|103.84|101.24|103.84|101.24|103.84|101.24|0
1641973840000|2022-01-12 07:50:40|103.72|101.12|103.78|101.18|103.78|101.18|103.72|101.12|0
1641973850000|2022-01-12 07:50:50|103.72|101.12|103.72|101.12|103.72|101.12|103.72|101.12|0
1641973870000|2022-01-12 07:51:10|103.84|101.24|103.78|101.18|103.84|101.24|103.72|101.12|0
1641973880000|2022-01-12 07:51:20|103.72|101.12|103.84|101.24|103.84|101.24|103.72|101.12|0
1641973890000|2022-01-12 07:51:30|103.78|101.18|103.72|101.12|103.78|101.18|103.72|101.12|0
1641973900000|2022-01-12 07:51:40|103.84|101.24|103.84|101.24|103.84|101.24|103.78|101.18|0
1641973910000|2022-01-12 07:51:50|103.72|101.12|103.72|101.12|103.72|101.12|103.72|101.12|0
1641973930000|2022-01-12 07:52:10|103.78|101.18|103.78|101.18|103.78|101.18|103.78|101.18|0
1641973940000|2022-01-12 07:52:20|103.72|101.12|103.72|101.12|103.72|101.12|103.72|101.12|0
1641973950000|2022-01-12 07:52:30|103.66|101.06|103.49|100.89|103.72|101.12|103.49|100.89|0
1641973960000|2022-01-12 07:52:40|103.38|100.78|103.38|100.78|103.38|100.78|103.38|100.78|0
1641973970000|2022-01-12 07:52:50|103.37|100.77|103.37|100.77|103.37|100.77|103.37|100.77|0
1641973980000|2022-01-12 07:53:00|103.49|100.89|103.49|100.89|103.49|100.89|103.49|100.89|0
1641973990000|2022-01-12 07:53:10|103.37|100.77|103.37|100.77|103.37|100.77|103.37|100.77|0
1641974010000|2022-01-12 07:53:30|103.26|100.66|103.26|100.66|103.26|100.66|103.26|100.66|0
1641974020000|2022-01-12 07:53:40|103.14|100.54|103.03|100.43|103.26|100.66|103.03|100.43|0
1641974030000|2022-01-12 07:53:50|102.97|100.37|102.91|100.31|103.03|100.43|102.91|100.31|0
1641974040000|2022-01-12 07:54:00|102.68|100.08|102.91|100.31|102.91|100.31|102.68|100.08|0
1641974050000|2022-01-12 07:54:10|102.85|100.25|102.8|100.2|102.85|100.25|102.8|100.2|0
1641974060000|2022-01-12 07:54:20|102.68|100.08|102.8|100.2|102.8|100.2|102.68|100.08|0
1641974070000|2022-01-12 07:54:30|102.68|100.08|102.74|100.14|102.74|100.14|102.68|100.08|0
1641974080000|2022-01-12 07:54:40|102.68|100.08|102.68|100.08|102.68|100.08|102.68|100.08|0
1641974090000|2022-01-12 07:54:50|102.62|100.02|102.56|99.96|102.68|100.08|102.56|99.96|0
1641974100000|2022-01-12 07:55:00|102.62|100.02|102.5|99.9|102.62|100.02|102.5|99.9|0
1641974110000|2022-01-12 07:55:10|102.56|99.96|102.33|99.73|102.56|99.96|102.33|99.73|0
1641974120000|2022-01-12 07:55:20|102.45|99.85|102.45|99.85|102.45|99.85|102.45|99.85|0
1641974130000|2022-01-12 07:55:30|102.39|99.79|102.33|99.73|102.39|99.79|102.33|99.73|0
1641974150000|2022-01-12 07:55:50|102.22|99.62|102.33|99.73|102.33|99.73|102.22|99.62|0
1641974160000|2022-01-12 07:56:00|102.22|99.62|101.99|99.39|102.22|99.62|101.99|99.39|0
1641974180000|2022-01-12 07:56:20|101.87|99.27|101.87|99.27|101.87|99.27|101.87|99.27|0
1641974200000|2022-01-12 07:56:40|101.99|99.39|101.99|99.39|101.99|99.39|101.99|99.39|0
1641974220000|2022-01-12 07:57:00|102.1|99.5|102.1|99.5|102.1|99.5|102.1|99.5|0
1641974230000|2022-01-12 07:57:10|102.16|99.56|102.1|99.5|102.16|99.56|102.1|99.5|0
1641974240000|2022-01-12 07:57:20|102.22|99.62|102.1|99.5|102.22|99.62|102.1|99.5|0
1641974250000|2022-01-12 07:57:30|101.99|99.39|101.99|99.39|101.99|99.39|101.99|99.39|0
1641974260000|2022-01-12 07:57:40|102.1|99.5|102.22|99.62|102.22|99.62|102.1|99.5|0
1641974280000|2022-01-12 07:58:00|102.1|99.5|101.99|99.39|102.1|99.5|101.99|99.39|0
1641974290000|2022-01-12 07:58:10|102.22|99.62|102.1|99.5|102.22|99.62|102.1|99.5|0
1641974300000|2022-01-12 07:58:20|102.22|99.62|102.16|99.56|102.22|99.62|102.1|99.5|0
1641974310000|2022-01-12 07:58:30|102.22|99.62|102.39|99.79|102.39|99.79|102.22|99.62|0
1641974320000|2022-01-12 07:58:40|102.45|99.85|102.33|99.73|102.56|99.96|102.33|99.73|0
1641974330000|2022-01-12 07:58:50|102.45|99.85|102.45|99.85|102.45|99.85|102.45|99.85|0
1641974340000|2022-01-12 07:59:00|102.56|99.96|102.45|99.85|102.56|99.96|102.45|99.85|0
1641974350000|2022-01-12 07:59:10|102.33|99.73|102.33|99.73|102.33|99.73|102.33|99.73|0
1641974360000|2022-01-12 07:59:20|102.45|99.85|102.33|99.73|102.45|99.85|102.33|99.73|0
1641974370000|2022-01-12 07:59:30|102.27|99.67|102.45|99.85|102.45|99.85|102.27|99.67|0
1641974380000|2022-01-12 07:59:40|102.39|99.79|102.56|99.96|102.56|99.96|102.39|99.79|0
1641974390000|2022-01-12 07:59:50|102.45|99.85|102.45|99.85|102.45|99.85|102.45|99.85|0
1641974400000|2022-01-12 08:00:00|102.56|99.96|102.33|99.73|102.56|99.96|102.33|99.73|0
1641974410000|2022-01-12 08:00:10|102.56|99.96|102.45|99.85|102.56|99.96|102.33|99.73|0
1641974420000|2022-01-12 08:00:20|102.56|99.96|102.45|99.85|102.56|99.96|102.45|99.85|0
1641974430000|2022-01-12 08:00:30|102.91|100.31|103.14|100.54|103.14|100.54|102.91|100.31|0
1641974440000|2022-01-12 08:00:40|103.02|100.42|102.68|100.08|103.02|100.42|102.68|100.08|0
1641974450000|2022-01-12 08:00:50|102.91|100.31|102.91|100.31|102.91|100.31|102.79|100.19|0
1641974460000|2022-01-12 08:01:00|102.56|99.96|102.56|99.96|102.68|100.08|102.56|99.96|0
1641974470000|2022-01-12 08:01:10|102.45|99.85|102.45|99.85|102.45|99.85|102.33|99.73|0
1641974480000|2022-01-12 08:01:20|102.39|99.79|102.21|99.61|102.39|99.79|102.21|99.61|0
1641974490000|2022-01-12 08:01:30|102.33|99.73|102.33|99.73|102.44|99.84|102.21|99.61|0
1641974500000|2022-01-12 08:01:40|102.21|99.61|102.21|99.61|102.21|99.61|102.1|99.5|0
1641974510000|2022-01-12 08:01:50|102.33|99.73|102.1|99.5|102.33|99.73|101.98|99.38|0
1641974520000|2022-01-12 08:02:00|102.21|99.61|102.1|99.5|102.33|99.73|102.1|99.5|0
1641974530000|2022-01-12 08:02:10|101.98|99.38|101.98|99.38|102.04|99.44|101.98|99.38|0
1641974540000|2022-01-12 08:02:20|101.87|99.27|102.33|99.73|102.33|99.73|101.87|99.27|0
1641974550000|2022-01-12 08:02:30|102.21|99.61|102.44|99.84|102.44|99.84|102.21|99.61|0
1641974560000|2022-01-12 08:02:40|102.56|99.96|102.44|99.84|102.56|99.96|102.44|99.84|0
1641974580000|2022-01-12 08:03:00|102.1|99.5|102.44|99.84|102.44|99.84|102.1|99.5|0
1641974590000|2022-01-12 08:03:10|102.33|99.73|102.21|99.61|102.33|99.73|102.21|99.61|0
1641974600000|2022-01-12 08:03:20|102.1|99.5|101.98|99.38|102.1|99.5|101.98|99.38|0
1641974610000|2022-01-12 08:03:30|102.21|99.61|101.98|99.38|102.21|99.61|101.98|99.38|0
1641974620000|2022-01-12 08:03:40|102.21|99.61|101.92|99.32|102.21|99.61|101.92|99.32|0
1641974630000|2022-01-12 08:03:50|101.98|99.38|101.87|99.27|102.1|99.5|101.87|99.27|0
1641974640000|2022-01-12 08:04:00|101.75|99.15|101.75|99.15|101.75|99.15|101.75|99.15|0
1641974650000|2022-01-12 08:04:10|101.69|99.09|101.64|99.04|101.87|99.27|101.64|99.04|0
1641974660000|2022-01-12 08:04:20|101.52|98.92|101.64|99.04|101.64|99.04|101.52|98.92|0
1641974670000|2022-01-12 08:04:30|101.75|99.15|101.75|99.15|101.75|99.15|101.75|99.15|0
1641974680000|2022-01-12 08:04:40|101.64|99.04|101.64|99.04|101.75|99.15|101.64|99.04|0
1641974690000|2022-01-12 08:04:50|101.69|99.09|101.98|99.38|101.98|99.38|101.69|99.09|0
1641974700000|2022-01-12 08:05:00|101.34|99.34|101.34|99.34|101.34|99.34|101.22|99.22|0
1641974710000|2022-01-12 08:05:10|101.28|99.28|101.51|99.51|101.57|99.57|101.28|99.28|0
1641974720000|2022-01-12 08:05:20|101.45|99.45|101.51|99.51|101.57|99.57|101.45|99.45|0
1641974730000|2022-01-12 08:05:30|101.45|99.45|101.22|99.22|101.45|99.45|101.11|99.11|0
1641974740000|2022-01-12 08:05:40|101.16|99.16|101.11|99.11|101.22|99.22|101.11|99.11|0
1641974750000|2022-01-12 08:05:50|100.99|98.99|100.88|98.88|100.99|98.99|100.88|98.88|0
1641974760000|2022-01-12 08:06:00|100.82|98.82|100.77|98.77|100.82|98.82|100.77|98.77|0
1641974770000|2022-01-12 08:06:10|100.88|98.88|100.88|98.88|100.99|98.99|100.88|98.88|0
1641974780000|2022-01-12 08:06:20|100.99|98.99|100.99|98.99|101.05|99.05|100.99|98.99|0
1641974790000|2022-01-12 08:06:30|101.11|99.11|100.88|98.88|101.11|99.11|100.88|98.88|0
1641974800000|2022-01-12 08:06:40|100.99|98.99|100.99|98.99|101.11|99.11|100.99|98.99|0
1641974810000|2022-01-12 08:06:50|101.11|99.11|101.34|99.34|101.45|99.45|101.11|99.11|0
1641974820000|2022-01-12 08:07:00|101.45|99.45|101.45|99.45|101.45|99.45|101.34|99.34|0
1641974830000|2022-01-12 08:07:10|101.57|99.57|101.8|99.8|101.8|99.8|101.57|99.57|0
1641974840000|2022-01-12 08:07:20|101.68|99.68|101.68|99.68|101.68|99.68|101.68|99.68|0
1641974850000|2022-01-12 08:07:30|101.57|99.57|101.68|99.68|101.68|99.68|101.57|99.57|0
1641974860000|2022-01-12 08:07:40|101.51|99.51|101.68|99.68|101.68|99.68|101.51|99.51|0
1641974870000|2022-01-12 08:07:50|101.57|99.57|101.22|99.22|101.57|99.57|101.22|99.22|0
1641974880000|2022-01-12 08:08:00|101.34|99.34|101.11|99.11|101.34|99.34|101.11|99.11|0
1641974890000|2022-01-12 08:08:10|101.22|99.22|101.39|99.39|101.39|99.39|101.22|99.22|0
1641974900000|2022-01-12 08:08:20|101.22|99.22|101.11|99.11|101.28|99.28|101.11|99.11|0
1641974910000|2022-01-12 08:08:30|101.22|99.22|101.34|99.34|101.34|99.34|101.22|99.22|0
1641974920000|2022-01-12 08:08:40|101.28|99.28|101.28|99.28|101.34|99.34|101.28|99.28|0
1641974930000|2022-01-12 08:08:50|101.34|99.34|101.39|99.39|101.45|99.45|101.34|99.34|0
1641974940000|2022-01-12 08:09:00|101.34|99.34|101.56|99.56|101.56|99.56|101.34|99.34|0
1641974950000|2022-01-12 08:09:10|101.45|99.45|101.56|99.56|101.56|99.56|101.45|99.45|0
1641974960000|2022-01-12 08:09:20|101.68|99.68|101.68|99.68|101.79|99.79|101.68|99.68|0
1641974970000|2022-01-12 08:09:30|101.34|99.34|101.34|99.34|101.34|99.34|101.28|99.28|0
1641974980000|2022-01-12 08:09:40|101.56|99.56|101.39|99.39|101.56|99.56|101.39|99.39|0
1641974990000|2022-01-12 08:09:50|101.45|99.45|101.45|99.45|101.5|99.5|101.45|99.45|0
1641975000000|2022-01-12 08:10:00|101.33|99.33|101.79|99.79|101.79|99.79|101.33|99.33|0
1641975010000|2022-01-12 08:10:10|101.68|99.68|101.68|99.68|101.68|99.68|101.56|99.56|0
1641975020000|2022-01-12 08:10:20|101.56|99.56|101.45|99.45|101.56|99.56|101.45|99.45|0
1641975030000|2022-01-12 08:10:30|101.56|99.56|101.68|99.68|101.68|99.68|101.56|99.56|0
1641975040000|2022-01-12 08:10:40|101.79|99.79|101.96|99.96|101.96|99.96|101.79|99.79|0
1641975050000|2022-01-12 08:10:50|102.02|100.02|102.14|100.14|102.25|100.25|102.02|100.02|0
1641975060000|2022-01-12 08:11:00|102.08|100.08|102.14|100.14|102.14|100.14|102.02|100.02|0
1641975070000|2022-01-12 08:11:10|102.02|100.02|102.14|100.14|102.14|100.14|102.02|100.02|0
1641975080000|2022-01-12 08:11:20|102.02|100.02|102.02|100.02|102.02|100.02|101.96|99.96|0
1641975090000|2022-01-12 08:11:30|102.08|100.08|102.02|100.02|102.08|100.08|101.96|99.96|0
1641975100000|2022-01-12 08:11:40|102.14|100.14|101.91|99.91|102.14|100.14|101.91|99.91|0
1641975110000|2022-01-12 08:11:50|101.96|99.96|102.19|100.19|102.19|100.19|101.96|99.96|0
1641975120000|2022-01-12 08:12:00|102.02|100.02|101.91|99.91|102.02|100.02|101.91|99.91|0
1641975130000|2022-01-12 08:12:10|101.96|99.96|101.68|99.68|101.96|99.96|101.68|99.68|0
1641975140000|2022-01-12 08:12:20|101.62|99.62|101.45|99.45|101.68|99.68|101.45|99.45|0
1641975150000|2022-01-12 08:12:30|101.5|99.5|101.56|99.56|101.56|99.56|101.5|99.5|0
1641975160000|2022-01-12 08:12:40|101.5|99.5|101.45|99.45|101.56|99.56|101.45|99.45|0
1641975170000|2022-01-12 08:12:50|101.33|99.33|101.45|99.45|101.45|99.45|101.33|99.33|0
1641975180000|2022-01-12 08:13:00|101.39|99.39|101.33|99.33|101.39|99.39|101.33|99.33|0
1641975200000|2022-01-12 08:13:20|101.45|99.45|101.45|99.45|101.45|99.45|101.33|99.33|0
1641975210000|2022-01-12 08:13:30|101.62|99.62|101.56|99.56|101.62|99.62|101.56|99.56|0
1641975220000|2022-01-12 08:13:40|101.68|99.68|101.45|99.45|101.79|99.79|101.45|99.45|0
1641975230000|2022-01-12 08:13:50|101.22|99.22|101.56|99.56|101.56|99.56|101.22|99.22|0
1641975240000|2022-01-12 08:14:00|101.39|99.39|101.33|99.33|101.39|99.39|101.22|99.22|0
1641975250000|2022-01-12 08:14:10|101.22|99.22|101.39|99.39|101.39|99.39|101.22|99.22|0
1641975260000|2022-01-12 08:14:20|101.45|99.45|101.22|99.22|101.45|99.45|101.22|99.22|0
1641975270000|2022-01-12 08:14:30|101.1|99.1|101.22|99.22|101.22|99.22|101.1|99.1|0
1641975280000|2022-01-12 08:14:40|101.33|99.33|101.33|99.33|101.33|99.33|101.33|99.33|0
1641975290000|2022-01-12 08:14:50|101.22|99.22|101.22|99.22|101.22|99.22|101.1|99.1|0
1641975300000|2022-01-12 08:15:00|101.33|99.33|101.33|99.33|101.39|99.39|101.33|99.33|0
1641975310000|2022-01-12 08:15:10|101.45|99.45|101.45|99.45|101.45|99.45|101.45|99.45|0
1641975320000|2022-01-12 08:15:20|101.22|99.22|101.22|99.22|101.33|99.33|101.22|99.22|0
1641975330000|2022-01-12 08:15:30|101.33|99.33|101.27|99.27|101.33|99.33|101.22|99.22|0
1641975340000|2022-01-12 08:15:40|101.33|99.33|101.45|99.45|101.45|99.45|101.33|99.33|0
1641975350000|2022-01-12 08:15:50|101.39|99.39|101.33|99.33|101.45|99.45|101.22|99.22|0
1641975360000|2022-01-12 08:16:00|101.27|99.27|101.1|99.1|101.33|99.33|101.1|99.1|0
1641975370000|2022-01-12 08:16:10|101.27|99.27|101.22|99.22|101.33|99.33|101.22|99.22|0
1641975380000|2022-01-12 08:16:20|101.1|99.1|101.33|99.33|101.39|99.39|101.1|99.1|0
1641975390000|2022-01-12 08:16:30|101.22|99.22|101.1|99.1|101.22|99.22|100.99|98.99|0
1641975400000|2022-01-12 08:16:40|101.04|99.04|100.87|98.87|101.1|99.1|100.87|98.87|0
1641975410000|2022-01-12 08:16:50|100.93|98.93|100.93|98.93|100.99|98.99|100.93|98.93|0
1641975420000|2022-01-12 08:17:00|100.99|98.99|100.53|98.53|100.99|98.99|100.53|98.53|0
1641975430000|2022-01-12 08:17:10|100.42|98.42|100.3|98.3|100.42|98.42|100.3|98.3|0
1641975440000|2022-01-12 08:17:20|100.19|98.19|100.19|98.19|100.19|98.19|100.07|98.07|0
1641975450000|2022-01-12 08:17:30|100.07|98.07|100.07|98.07|100.07|98.07|99.96|97.96|0
1641975460000|2022-01-12 08:17:40|99.96|97.96|100.19|98.19|100.19|98.19|99.96|97.96|0
1641975480000|2022-01-12 08:18:00|100.3|98.3|100.3|98.3|100.42|98.42|100.3|98.3|0
1641975490000|2022-01-12 08:18:10|100.42|98.42|100.53|98.53|100.53|98.53|100.42|98.42|0
1641975500000|2022-01-12 08:18:20|100.41|98.41|100.41|98.41|100.53|98.53|100.41|98.41|0
1641975510000|2022-01-12 08:18:30|100.53|98.53|100.76|98.76|100.76|98.76|100.53|98.53|0
1641975520000|2022-01-12 08:18:40|100.64|98.64|100.76|98.76|100.76|98.76|100.64|98.64|0
1641975530000|2022-01-12 08:18:50|100.7|98.7|100.53|98.53|100.7|98.7|100.53|98.53|0
1641975540000|2022-01-12 08:19:00|100.58|98.58|100.53|98.53|100.58|98.58|100.41|98.41|0
1641975560000|2022-01-12 08:19:20|100.41|98.41|100.64|98.64|100.64|98.64|100.41|98.41|0
1641975570000|2022-01-12 08:19:30|100.41|98.41|100.41|98.41|100.41|98.41|100.41|98.41|0
1641975580000|2022-01-12 08:19:40|100.3|98.3|100.41|98.41|100.41|98.41|100.19|98.19|0
1641975590000|2022-01-12 08:19:50|100.35|98.35|100.41|98.41|100.41|98.41|100.35|98.35|0
1641975600000|2022-01-12 08:20:00|100.53|98.53|100.07|98.07|100.53|98.53|100.07|98.07|0
1641975610000|2022-01-12 08:20:10|100.13|98.13|100.41|98.41|100.41|98.41|100.13|98.13|0
1641975620000|2022-01-12 08:20:20|100.3|98.3|100.41|98.41|100.41|98.41|100.24|98.24|0
1641975630000|2022-01-12 08:20:30|100.35|98.35|100.53|98.53|100.53|98.53|100.35|98.35|0
1641975640000|2022-01-12 08:20:40|100.41|98.41|100.53|98.53|100.53|98.53|100.41|98.41|0
1641975650000|2022-01-12 08:20:50|100.76|98.76|100.76|98.76|100.87|98.87|100.76|98.76|0
1641975660000|2022-01-12 08:21:00|100.87|98.87|100.98|98.98|100.98|98.98|100.87|98.87|0
1641975670000|2022-01-12 08:21:10|101.1|99.1|100.98|98.98|101.1|99.1|100.98|98.98|0
1641975680000|2022-01-12 08:21:20|101.1|99.1|101.21|99.21|101.21|99.21|101.1|99.1|0
1641975690000|2022-01-12 08:21:30|101.33|99.33|101.1|99.1|101.33|99.33|101.1|99.1|0
1641975700000|2022-01-12 08:21:40|100.98|98.98|100.98|98.98|100.98|98.98|100.98|98.98|0
1641975710000|2022-01-12 08:21:50|101.1|99.1|101.1|99.1|101.21|99.21|101.1|99.1|0
1641975720000|2022-01-12 08:22:00|101.04|99.04|101.21|99.21|101.21|99.21|101.04|99.04|0
1641975730000|2022-01-12 08:22:10|101.27|99.27|101.21|99.21|101.27|99.27|101.21|99.21|0
1641975740000|2022-01-12 08:22:20|100.98|98.98|100.98|98.98|100.98|98.98|100.98|98.98|0
1641975750000|2022-01-12 08:22:30|101.04|99.04|100.98|98.98|101.1|99.1|100.98|98.98|0
1641975760000|2022-01-12 08:22:40|101.1|99.1|101.21|99.21|101.21|99.21|101.1|99.1|0
1641975770000|2022-01-12 08:22:50|101.1|99.1|101.21|99.21|101.21|99.21|101.1|99.1|0
1641975780000|2022-01-12 08:23:00|101.1|99.1|101.1|99.1|101.1|99.1|101.1|99.1|0
1641975790000|2022-01-12 08:23:10|101.15|99.15|101.33|99.33|101.33|99.33|101.1|99.1|0
1641975800000|2022-01-12 08:23:20|101.27|99.27|101.38|99.38|101.38|99.38|101.27|99.27|0
1641975810000|2022-01-12 08:23:30|101.56|99.56|101.56|99.56|101.56|99.56|101.56|99.56|0
1641975830000|2022-01-12 08:23:50|101.67|99.67|101.67|99.67|101.79|99.79|101.67|99.67|0
1641975840000|2022-01-12 08:24:00|101.56|99.56|101.33|99.33|101.56|99.56|101.33|99.33|0
1641975850000|2022-01-12 08:24:10|101.44|99.44|100.98|98.98|101.44|99.44|100.98|98.98|0
1641975860000|2022-01-12 08:24:20|100.87|98.87|100.92|98.92|100.98|98.98|100.87|98.87|0
1641975870000|2022-01-12 08:24:30|100.87|98.87|100.87|98.87|100.87|98.87|100.75|98.75|0
1641975880000|2022-01-12 08:24:40|100.75|98.75|100.75|98.75|100.75|98.75|100.64|98.64|0
1641975890000|2022-01-12 08:24:50|100.87|98.87|100.87|98.87|100.87|98.87|100.87|98.87|0
1641975900000|2022-01-12 08:25:00|100.75|98.75|100.81|98.81|100.81|98.81|100.75|98.75|0
1641975910000|2022-01-12 08:25:10|100.75|98.75|100.64|98.64|100.75|98.75|100.52|98.52|0
1641975920000|2022-01-12 08:25:20|100.52|98.52|100.18|98.18|100.52|98.52|100.18|98.18|0
1641975930000|2022-01-12 08:25:30|100.07|98.07|100.12|98.12|100.18|98.18|100.07|98.07|0
1641975940000|2022-01-12 08:25:40|100.18|98.18|100.07|98.07|100.18|98.18|100.07|98.07|0
1641975950000|2022-01-12 08:25:50|100.3|98.3|99.84|97.84|100.3|98.3|99.84|97.84|0
1641975960000|2022-01-12 08:26:00|99.73|97.73|99.5|97.5|99.73|97.73|99.5|97.5|0
1641975970000|2022-01-12 08:26:10|99.39|97.39|99.27|97.27|99.39|97.39|99.27|97.27|0
1641975980000|2022-01-12 08:26:20|99.05|97.05|99.16|97.16|99.16|97.16|99.05|97.05|0
1641975990000|2022-01-12 08:26:30|99.05|97.05|98.82|96.82|99.05|97.05|98.82|96.82|0
1641976000000|2022-01-12 08:26:40|98.71|96.71|98.71|96.71|98.71|96.71|98.6|96.6|0
1641976010000|2022-01-12 08:26:50|98.6|96.6|98.6|96.6|98.6|96.6|98.6|96.6|0
1641976020000|2022-01-12 08:27:00|98.71|96.71|98.48|96.48|98.71|96.71|98.48|96.48|0
1641976030000|2022-01-12 08:27:10|98.37|96.37|98.37|96.37|98.48|96.48|98.37|96.37|0
1641976040000|2022-01-12 08:27:20|98.48|96.48|98.71|96.71|98.71|96.71|98.48|96.48|0
1641976050000|2022-01-12 08:27:30|98.82|96.82|98.82|96.82|98.93|96.93|98.82|96.82|0
1641976060000|2022-01-12 08:27:40|98.71|96.71|98.71|96.71|98.82|96.82|98.71|96.71|0
1641976070000|2022-01-12 08:27:50|98.37|96.37|98.37|96.37|98.37|96.37|98.37|96.37|0
1641976080000|2022-01-12 08:28:00|98.26|96.26|98.15|96.15|98.26|96.26|98.03|96.03|0
1641976090000|2022-01-12 08:28:10|98.26|96.26|98.42|96.42|98.48|96.48|98.26|96.26|0
1641976100000|2022-01-12 08:28:20|98.37|96.37|98.15|96.15|98.37|96.37|98.15|96.15|0
1641976110000|2022-01-12 08:28:30|98.03|96.03|98.03|96.03|98.03|96.03|98.03|96.03|0
1641976120000|2022-01-12 08:28:40|97.92|95.92|98.03|96.03|98.03|96.03|97.92|95.92|0
1641976130000|2022-01-12 08:28:50|98.26|96.26|98.48|96.48|98.48|96.48|98.26|96.26|0
1641976140000|2022-01-12 08:29:00|98.42|96.42|98.48|96.48|98.48|96.48|98.37|96.37|0
1641976150000|2022-01-12 08:29:10|98.59|96.59|98.59|96.59|98.59|96.59|98.37|96.37|0
1641976160000|2022-01-12 08:29:20|98.48|96.48|98.37|96.37|98.48|96.48|98.26|96.26|0
1641976170000|2022-01-12 08:29:30|98.48|96.48|97.97|95.97|98.48|96.48|97.97|95.97|0
1641976180000|2022-01-12 08:29:40|98.03|96.03|97.81|95.81|98.03|96.03|97.81|95.81|0
1641976190000|2022-01-12 08:29:50|97.92|95.92|97.86|95.86|97.92|95.92|97.81|95.81|0
1641976200000|2022-01-12 08:30:00|97.92|95.92|97.47|95.47|97.92|95.92|97.47|95.47|0
1641976210000|2022-01-12 08:30:10|97.36|95.36|97.36|95.36|97.47|95.47|97.36|95.36|0
1641976220000|2022-01-12 08:30:20|97.7|95.7|97.7|95.7|97.81|95.81|97.7|95.7|0
1641976230000|2022-01-12 08:30:30|97.81|95.81|98.03|96.03|98.03|96.03|97.81|95.81|0
1641976240000|2022-01-12 08:30:40|98.14|96.14|98.31|96.31|98.37|96.37|98.14|96.14|0
1641976250000|2022-01-12 08:30:50|98.14|96.14|98.48|96.48|98.48|96.48|98.14|96.14|0
1641976260000|2022-01-12 08:31:00|98.37|96.37|98.26|96.26|98.37|96.37|98.26|96.26|0
1641976270000|2022-01-12 08:31:10|98.37|96.37|98.48|96.48|98.48|96.48|98.37|96.37|0
1641976280000|2022-01-12 08:31:20|98.59|96.59|98.71|96.71|98.71|96.71|98.53|96.53|0
1641976290000|2022-01-12 08:31:30|98.59|96.59|98.48|96.48|98.59|96.59|98.48|96.48|0
1641976300000|2022-01-12 08:31:40|98.31|96.31|98.14|96.14|98.31|96.31|98.14|96.14|0
1641976310000|2022-01-12 08:31:50|98.03|96.03|98.03|96.03|98.08|96.08|98.03|96.03|0
1641976320000|2022-01-12 08:32:00|98.14|96.14|98.26|96.26|98.26|96.26|98.08|96.08|0
1641976330000|2022-01-12 08:32:10|98.37|96.37|98.48|96.48|98.48|96.48|98.26|96.26|0
1641976340000|2022-01-12 08:32:20|98.71|96.71|98.71|96.71|98.71|96.71|98.59|96.59|0
1641976350000|2022-01-12 08:32:30|98.59|96.59|98.48|96.48|98.59|96.59|98.48|96.48|0
1641976360000|2022-01-12 08:32:40|98.71|96.71|98.48|96.48|98.71|96.71|98.48|96.48|0
1641976370000|2022-01-12 08:32:50|98.25|96.25|98.37|96.37|98.48|96.48|98.25|96.25|0
1641976380000|2022-01-12 08:33:00|98.25|96.25|98.31|96.31|98.31|96.31|98.14|96.14|0
1641976390000|2022-01-12 08:33:10|98.14|96.14|98.25|96.25|98.25|96.25|98.03|96.03|0
1641976410000|2022-01-12 08:33:30|98.37|96.37|98.14|96.14|98.37|96.37|98.14|96.14|0
1641976420000|2022-01-12 08:33:40|98.2|96.2|98.2|96.2|98.2|96.2|98.2|96.2|0
1641976430000|2022-01-12 08:33:50|98.14|96.14|98.25|96.25|98.25|96.25|98.03|96.03|0
1641976440000|2022-01-12 08:34:00|98.08|96.08|97.69|95.69|98.08|96.08|97.69|95.69|0
1641976450000|2022-01-12 08:34:10|97.63|95.63|97.92|95.92|97.92|95.92|97.63|95.63|0
1641976460000|2022-01-12 08:34:20|97.81|95.81|98.03|96.03|98.03|96.03|97.81|95.81|0
1641976470000|2022-01-12 08:34:30|97.92|95.92|97.92|95.92|97.92|95.92|97.8|95.8|0
1641976480000|2022-01-12 08:34:40|97.69|95.69|97.58|95.58|97.8|95.8|97.58|95.58|0
1641976490000|2022-01-12 08:34:50|97.69|95.69|97.8|95.8|97.8|95.8|97.69|95.69|0
1641976500000|2022-01-12 08:35:00|97.69|95.69|97.58|95.58|97.8|95.8|97.58|95.58|0
1641976510000|2022-01-12 08:35:10|97.8|95.8|97.92|95.92|97.92|95.92|97.8|95.8|0
1641976520000|2022-01-12 08:35:20|98.03|96.03|98.03|96.03|98.03|96.03|97.92|95.92|0
1641976530000|2022-01-12 08:35:30|97.92|95.92|97.8|95.8|98.03|96.03|97.8|95.8|0
1641976540000|2022-01-12 08:35:40|97.69|95.69|97.36|95.36|97.69|95.69|97.36|95.36|0
1641976550000|2022-01-12 08:35:50|97.13|95.13|97.02|95.02|97.13|95.13|97.02|95.02|0
1641976570000|2022-01-12 08:36:10|96.91|94.91|96.13|94.13|96.91|94.91|96.13|94.13|0
1641976580000|2022-01-12 08:36:20|96.35|94.35|96.35|94.35|96.35|94.35|96.24|94.24|0
1641976590000|2022-01-12 08:36:30|96.13|94.13|95.91|93.91|96.13|94.13|95.91|93.91|0
1641976600000|2022-01-12 08:36:40|96.3|94.3|96.46|94.46|96.58|94.58|96.24|94.24|0
1641976610000|2022-01-12 08:36:50|96.58|94.58|96.69|94.69|96.69|94.69|96.58|94.58|0
1641976620000|2022-01-12 08:37:00|96.8|94.8|96.8|94.8|96.8|94.8|96.69|94.69|0
1641976630000|2022-01-12 08:37:10|96.58|94.58|96.46|94.46|96.69|94.69|96.46|94.46|0
1641976640000|2022-01-12 08:37:20|96.35|94.35|96.58|94.58|96.58|94.58|96.35|94.35|0
1641976650000|2022-01-12 08:37:30|96.8|94.8|97.02|95.02|97.02|95.02|96.69|94.69|0
1641976660000|2022-01-12 08:37:40|97.13|95.13|97.13|95.13|97.13|95.13|97.02|95.02|0
1641976670000|2022-01-12 08:37:50|97.02|95.02|97.02|95.02|97.02|95.02|97.02|95.02|0
1641976680000|2022-01-12 08:38:00|96.91|94.91|96.8|94.8|97.02|95.02|96.8|94.8|0
1641976690000|2022-01-12 08:38:10|96.69|94.69|96.91|94.91|96.91|94.91|96.46|94.46|0
1641976700000|2022-01-12 08:38:20|96.8|94.8|97.13|95.13|97.13|95.13|96.8|94.8|0
1641976710000|2022-01-12 08:38:30|97.18|95.18|97.13|95.13|97.18|95.18|97.13|95.13|0
1641976720000|2022-01-12 08:38:40|97.24|95.24|97.35|95.35|97.35|95.35|97.24|95.24|0
1641976730000|2022-01-12 08:38:50|97.3|95.3|97.35|95.35|97.35|95.35|97.24|95.24|0
1641976740000|2022-01-12 08:39:00|97.47|95.47|97.13|95.13|97.47|95.47|97.13|95.13|0
1641976750000|2022-01-12 08:39:10|96.91|94.91|96.91|94.91|96.91|94.91|96.91|94.91|0
1641976760000|2022-01-12 08:39:20|97.13|95.13|97.24|95.24|97.24|95.24|97.13|95.13|0
1641976770000|2022-01-12 08:39:30|97.18|95.18|97.35|95.35|97.35|95.35|97.18|95.18|0
1641976780000|2022-01-12 08:39:40|97.24|95.24|97.07|95.07|97.3|95.3|97.07|95.07|0
1641976790000|2022-01-12 08:39:50|97.02|95.02|97.02|95.02|97.18|95.18|97.02|95.02|0
1641976800000|2022-01-12 08:40:00|96.57|94.57|96.57|94.57|96.57|94.57|96.35|94.35|0
1641976810000|2022-01-12 08:40:10|96.63|94.63|96.68|94.68|96.68|94.68|96.57|94.57|0
1641976820000|2022-01-12 08:40:20|96.46|94.46|96.46|94.46|96.46|94.46|96.46|94.46|0
1641976830000|2022-01-12 08:40:30|96.24|94.24|96.02|94.02|96.24|94.24|96.02|94.02|0
1641976840000|2022-01-12 08:40:40|96.13|94.13|95.8|93.8|96.13|94.13|95.8|93.8|0
1641976850000|2022-01-12 08:40:50|96.02|94.02|96.24|94.24|96.24|94.24|96.02|94.02|0
1641976860000|2022-01-12 08:41:00|96.18|94.18|96.57|94.57|96.57|94.57|96.18|94.18|0
1641976870000|2022-01-12 08:41:10|96.46|94.46|96.68|94.68|96.68|94.68|96.46|94.46|0
1641976880000|2022-01-12 08:41:20|96.8|94.8|96.68|94.68|96.91|94.91|96.68|94.68|0
1641976890000|2022-01-12 08:41:30|96.8|94.8|96.68|94.68|96.8|94.8|96.57|94.57|0
1641976900000|2022-01-12 08:41:40|96.91|94.91|96.85|94.85|96.91|94.91|96.8|94.8|0
1641976910000|2022-01-12 08:41:50|96.68|94.68|96.57|94.57|96.68|94.68|96.46|94.46|0
1641976920000|2022-01-12 08:42:00|96.18|94.18|96.13|94.13|96.18|94.18|96.13|94.13|0
1641976930000|2022-01-12 08:42:10|96.24|94.24|96.68|94.68|96.68|94.68|96.24|94.24|0
1641976940000|2022-01-12 08:42:20|96.57|94.57|96.57|94.57|96.57|94.57|96.57|94.57|0
1641976950000|2022-01-12 08:42:30|96.68|94.68|96.46|94.46|96.68|94.68|96.46|94.46|0
1641976960000|2022-01-12 08:42:40|96.24|94.24|96.51|94.51|96.51|94.51|96.24|94.24|0
1641976970000|2022-01-12 08:42:50|96.57|94.57|96.63|94.63|96.63|94.63|96.57|94.57|0
1641976980000|2022-01-12 08:43:00|96.68|94.68|96.57|94.57|96.68|94.68|96.46|94.46|0
1641976990000|2022-01-12 08:43:10|96.46|94.46|96.13|94.13|96.46|94.46|96.13|94.13|0
1641977000000|2022-01-12 08:43:20|96.24|94.24|96.24|94.24|96.35|94.35|96.24|94.24|0
1641977010000|2022-01-12 08:43:30|96.13|94.13|95.91|93.91|96.13|94.13|95.91|93.91|0
1641977020000|2022-01-12 08:43:40|96.02|94.02|95.8|93.8|96.02|94.02|95.8|93.8|0
1641977030000|2022-01-12 08:43:50|95.79|93.79|96.02|94.02|96.02|94.02|95.79|93.79|0
1641977040000|2022-01-12 08:44:00|95.74|93.74|95.52|93.52|95.79|93.79|95.52|93.52|0
1641977050000|2022-01-12 08:44:10|95.35|93.35|95.35|93.35|95.35|93.35|95.3|93.3|0
1641977060000|2022-01-12 08:44:20|95.13|93.13|95.41|93.41|95.41|93.41|95.13|93.13|0
1641977070000|2022-01-12 08:44:30|95.46|93.46|95.35|93.35|95.46|93.46|95.24|93.24|0
1641977080000|2022-01-12 08:44:40|95.3|93.3|95.57|93.57|95.57|93.57|95.3|93.3|0
1641977090000|2022-01-12 08:44:50|95.52|93.52|95.35|93.35|95.52|93.52|95.35|93.35|0
1641977100000|2022-01-12 08:45:00|95.46|93.46|95.3|93.3|95.46|93.46|95.24|93.24|0
1641977110000|2022-01-12 08:45:10|95.35|93.35|95.57|93.57|95.57|93.57|95.35|93.35|0
1641977120000|2022-01-12 08:45:20|95.68|93.68|95.79|93.79|95.79|93.79|95.52|93.52|0
1641977130000|2022-01-12 08:45:30|95.68|93.68|95.79|93.79|95.9|93.9|95.68|93.68|0
1641977140000|2022-01-12 08:45:40|95.57|93.57|95.68|93.68|95.68|93.68|95.46|93.46|0
1641977150000|2022-01-12 08:45:50|95.79|93.79|95.79|93.79|95.9|93.9|95.79|93.79|0
1641977160000|2022-01-12 08:46:00|95.68|93.68|95.57|93.57|95.79|93.79|95.57|93.57|0
1641977170000|2022-01-12 08:46:10|95.35|93.35|95.52|93.52|95.52|93.52|95.35|93.35|0
1641977180000|2022-01-12 08:46:20|95.46|93.46|95.51|93.51|95.51|93.51|95.35|93.35|0
1641977190000|2022-01-12 08:46:30|95.68|93.68|95.68|93.68|95.79|93.79|95.68|93.68|0
1641977200000|2022-01-12 08:46:40|95.79|93.79|95.68|93.68|95.9|93.9|95.68|93.68|0
1641977210000|2022-01-12 08:46:50|95.74|93.74|95.74|93.74|95.74|93.74|95.74|93.74|0
1641977220000|2022-01-12 08:47:00|96.01|94.01|96.01|94.01|96.13|94.13|96.01|94.01|0
1641977230000|2022-01-12 08:47:10|95.9|93.9|96.01|94.01|96.01|94.01|95.9|93.9|0
1641977240000|2022-01-12 08:47:20|95.9|93.9|96.12|94.12|96.12|94.12|95.9|93.9|0
1641977250000|2022-01-12 08:47:30|96.18|94.18|96.12|94.12|96.18|94.18|96.12|94.12|0
1641977260000|2022-01-12 08:47:40|95.9|93.9|95.9|93.9|95.9|93.9|95.85|93.85|0
1641977270000|2022-01-12 08:47:50|96.01|94.01|95.9|93.9|96.12|94.12|95.9|93.9|0
1641977280000|2022-01-12 08:48:00|96.01|94.01|95.79|93.79|96.01|94.01|95.79|93.79|0
1641977290000|2022-01-12 08:48:10|95.51|93.51|95.46|93.46|95.51|93.51|95.4|93.4|0
1641977300000|2022-01-12 08:48:20|95.57|93.57|95.79|93.79|95.79|93.79|95.57|93.57|0
1641977310000|2022-01-12 08:48:30|95.73|93.73|96.01|94.01|96.01|94.01|95.73|93.73|0
1641977320000|2022-01-12 08:48:40|95.79|93.79|95.68|93.68|95.79|93.79|95.68|93.68|0
1641977330000|2022-01-12 08:48:50|95.79|93.79|95.68|93.68|95.79|93.79|95.68|93.68|0
1641977340000|2022-01-12 08:49:00|95.79|93.79|95.9|93.9|95.9|93.9|95.79|93.79|0
1641977350000|2022-01-12 08:49:10|95.79|93.79|95.68|93.68|95.79|93.79|95.68|93.68|0
1641977360000|2022-01-12 08:49:20|95.62|93.62|95.57|93.57|95.68|93.68|95.57|93.57|0
1641977370000|2022-01-12 08:49:30|95.68|93.68|95.68|93.68|95.68|93.68|95.57|93.57|0
1641977380000|2022-01-12 08:49:40|95.57|93.57|95.29|93.29|95.57|93.57|95.24|93.24|0
1641977390000|2022-01-12 08:49:50|95.24|93.24|95.46|93.46|95.46|93.46|95.24|93.24|0
1641977400000|2022-01-12 08:50:00|95.35|93.35|95.24|93.24|95.4|93.4|95.13|93.13|0
1641977410000|2022-01-12 08:50:10|95.35|93.35|94.91|92.91|95.35|93.35|94.91|92.91|0
1641977420000|2022-01-12 08:50:20|95.02|93.02|95.18|93.18|95.24|93.24|95.02|93.02|0
1641977430000|2022-01-12 08:50:30|95.4|93.4|95.46|93.46|95.46|93.46|95.4|93.4|0
1641977440000|2022-01-12 08:50:40|95.57|93.57|95.68|93.68|95.73|93.73|95.57|93.57|0
1641977450000|2022-01-12 08:50:50|95.79|93.79|96.12|94.12|96.12|94.12|95.79|93.79|0
1641977460000|2022-01-12 08:51:00|96.01|94.01|96.34|94.34|96.34|94.34|96.01|94.01|0
1641977470000|2022-01-12 08:51:10|96.12|94.12|96.06|94.06|96.12|94.12|96.06|94.06|0
1641977480000|2022-01-12 08:51:20|96.12|94.12|96.01|94.01|96.12|94.12|96.01|94.01|0
1641977490000|2022-01-12 08:51:30|95.9|93.9|96.01|94.01|96.01|94.01|95.9|93.9|0
1641977500000|2022-01-12 08:51:40|96.18|94.18|96.34|94.34|96.34|94.34|96.18|94.18|0
1641977510000|2022-01-12 08:51:50|96.46|94.46|96.68|94.68|96.68|94.68|96.45|94.45|0
1641977520000|2022-01-12 08:52:00|96.57|94.57|96.79|94.79|96.79|94.79|96.57|94.57|0
1641977530000|2022-01-12 08:52:10|96.9|94.9|96.79|94.79|96.9|94.9|96.68|94.68|0
1641977540000|2022-01-12 08:52:20|96.84|94.84|97.01|95.01|97.01|95.01|96.84|94.84|0
1641977560000|2022-01-12 08:52:40|97.06|95.06|97.01|95.01|97.06|95.06|97.01|95.01|0
1641977570000|2022-01-12 08:52:50|96.9|94.9|97.23|95.23|97.23|95.23|96.9|94.9|0
1641977580000|2022-01-12 08:53:00|97.01|95.01|96.9|94.9|97.01|95.01|96.9|94.9|0
1641977590000|2022-01-12 08:53:10|97.12|95.12|97.23|95.23|97.23|95.23|97.12|95.12|0
1641977600000|2022-01-12 08:53:20|97.12|95.12|97.01|95.01|97.12|95.12|97.01|95.01|0
1641977610000|2022-01-12 08:53:30|97.06|95.06|97.01|95.01|97.06|95.06|97.01|95.01|0
1641977620000|2022-01-12 08:53:40|96.9|94.9|96.56|94.56|96.9|94.9|96.56|94.56|0
1641977630000|2022-01-12 08:53:50|96.23|94.23|96.62|94.62|96.62|94.62|96.23|94.23|0
1641977640000|2022-01-12 08:54:00|96.68|94.68|96.34|94.34|96.68|94.68|96.34|94.34|0
1641977650000|2022-01-12 08:54:10|96.45|94.45|96.34|94.34|96.45|94.45|96.34|94.34|0
1641977660000|2022-01-12 08:54:20|96.45|94.45|96.79|94.79|96.79|94.79|96.45|94.45|0
1641977670000|2022-01-12 08:54:30|96.68|94.68|96.56|94.56|96.68|94.68|96.56|94.56|0
1641977680000|2022-01-12 08:54:40|96.79|94.79|96.62|94.62|96.79|94.79|96.62|94.62|0
1641977690000|2022-01-12 08:54:50|96.56|94.56|96.56|94.56|96.68|94.68|96.56|94.56|0
1641977700000|2022-01-12 08:55:00|96.68|94.68|96.56|94.56|96.79|94.79|96.56|94.56|0
1641977710000|2022-01-12 08:55:10|96.45|94.45|96.45|94.45|96.45|94.45|96.34|94.34|0
1641977720000|2022-01-12 08:55:20|96.34|94.34|96.34|94.34|96.45|94.45|96.34|94.34|0
1641977730000|2022-01-12 08:55:30|96.56|94.56|96.56|94.56|96.56|94.56|96.56|94.56|0
1641977740000|2022-01-12 08:55:40|96.45|94.45|96.34|94.34|96.45|94.45|96.34|94.34|0
1641977750000|2022-01-12 08:55:50|96.23|94.23|96.23|94.23|96.23|94.23|96.23|94.23|0
1641977760000|2022-01-12 08:56:00|96.12|94.12|96.01|94.01|96.12|94.12|96.01|94.01|0
1641977770000|2022-01-12 08:56:10|96.12|94.12|96.12|94.12|96.12|94.12|96.12|94.12|0
1641977780000|2022-01-12 08:56:20|96.17|94.17|96.23|94.23|96.23|94.23|96.17|94.17|0
1641977790000|2022-01-12 08:56:30|96.17|94.17|96.12|94.12|96.17|94.17|96.01|94.01|0
1641977800000|2022-01-12 08:56:40|96.23|94.23|96.12|94.12|96.23|94.23|96.12|94.12|0
1641977810000|2022-01-12 08:56:50|96.23|94.23|96.34|94.34|96.34|94.34|96.23|94.23|0
1641977820000|2022-01-12 08:57:00|96.12|94.12|95.79|93.79|96.12|94.12|95.79|93.79|0
1641977830000|2022-01-12 08:57:10|95.34|93.34|95.01|93.01|95.34|93.34|95.01|93.01|0
1641977840000|2022-01-12 08:57:20|95.12|93.12|95.23|93.23|95.34|93.34|95.12|93.12|0
1641977850000|2022-01-12 08:57:30|95.34|93.34|95.57|93.57|95.57|93.57|95.23|93.23|0
1641977860000|2022-01-12 08:57:40|95.68|93.68|95.68|93.68|95.68|93.68|95.57|93.57|0
1641977870000|2022-01-12 08:57:50|95.57|93.57|95.34|93.34|95.57|93.57|95.34|93.34|0
1641977880000|2022-01-12 08:58:00|95.57|93.57|95.68|93.68|95.68|93.68|95.57|93.57|0
1641977890000|2022-01-12 08:58:10|95.79|93.79|95.79|93.79|95.79|93.79|95.79|93.79|0
1641977900000|2022-01-12 08:58:20|95.9|93.9|93.5|91.5|95.9|93.9|93.44|91.44|0
1641977910000|2022-01-12 08:58:30|95.85|93.85|95.85|93.85|95.85|93.85|95.79|93.79|0
1641977920000|2022-01-12 08:58:40|95.74|93.74|95.74|93.74|95.74|93.74|95.74|93.74|0
1641977930000|2022-01-12 08:58:50|95.85|93.85|95.74|93.74|95.9|93.9|95.74|93.74|0
1641977940000|2022-01-12 08:59:00|95.85|93.85|95.96|93.96|95.96|93.96|95.85|93.85|0
1641977950000|2022-01-12 08:59:10|95.74|93.74|95.63|93.63|95.74|93.74|95.63|93.63|0
1641977960000|2022-01-12 08:59:20|95.74|93.74|95.63|93.63|95.74|93.74|95.63|93.63|0
1641977970000|2022-01-12 08:59:30|95.68|93.68|95.96|93.96|95.96|93.96|95.68|93.68|0
1641977980000|2022-01-12 08:59:40|95.9|93.9|95.96|93.96|95.96|93.96|95.9|93.9|0
1641977990000|2022-01-12 08:59:50|95.85|93.85|95.63|93.63|95.85|93.85|95.57|93.57|0
1641978000000|2022-01-12 09:00:00|95.52|93.52|95.41|93.41|95.63|93.63|95.41|93.41|0
1641978010000|2022-01-12 09:00:10|95.35|93.35|95.63|93.63|95.63|93.63|95.35|93.35|0
1641978020000|2022-01-12 09:00:20|95.52|93.52|95.63|93.63|95.63|93.63|95.52|93.52|0
1641978030000|2022-01-12 09:00:30|95.74|93.74|95.96|93.96|95.96|93.96|95.74|93.74|0
1641978040000|2022-01-12 09:00:40|96.01|94.01|95.96|93.96|96.07|94.07|95.96|93.96|0
1641978050000|2022-01-12 09:00:50|95.85|93.85|95.79|93.79|95.85|93.85|95.74|93.74|0
1641978060000|2022-01-12 09:01:00|95.85|93.85|95.96|93.96|96.01|94.01|95.85|93.85|0
1641978070000|2022-01-12 09:01:10|95.85|93.85|96.07|94.07|96.07|94.07|95.85|93.85|0
1641978080000|2022-01-12 09:01:20|96.01|94.01|95.96|93.96|96.01|94.01|95.96|93.96|0
1641978090000|2022-01-12 09:01:30|96.07|94.07|96.07|94.07|96.07|94.07|95.96|93.96|0
1641978100000|2022-01-12 09:01:40|95.96|93.96|95.9|93.9|95.96|93.96|95.9|93.9|0
1641978110000|2022-01-12 09:01:50|95.96|93.96|96.07|94.07|96.07|94.07|95.96|93.96|0
1641978120000|2022-01-12 09:02:00|96.18|94.18|96.62|94.62|96.62|94.62|96.18|94.18|0
1641978130000|2022-01-12 09:02:10|96.74|94.74|96.74|94.74|96.85|94.85|96.74|94.74|0
1641978140000|2022-01-12 09:02:20|96.73|94.73|96.96|94.96|96.96|94.96|96.73|94.73|0
1641978150000|2022-01-12 09:02:30|96.85|94.85|97.07|95.07|97.07|95.07|96.85|94.85|0
1641978160000|2022-01-12 09:02:40|97.18|95.18|97.4|95.4|97.4|95.4|97.18|95.18|0
1641978170000|2022-01-12 09:02:50|97.52|95.52|97.63|95.63|97.63|95.63|97.4|95.4|0
1641978180000|2022-01-12 09:03:00|97.29|95.29|97.29|95.29|97.4|95.4|97.29|95.29|0
1641978190000|2022-01-12 09:03:10|97.52|95.52|97.29|95.29|97.52|95.52|97.29|95.29|0
1641978200000|2022-01-12 09:03:20|97.18|95.18|97.52|95.52|97.52|95.52|97.18|95.18|0
1641978210000|2022-01-12 09:03:30|97.46|95.46|97.74|95.74|97.74|95.74|97.46|95.46|0
1641978220000|2022-01-12 09:03:40|97.85|95.85|97.85|95.85|97.85|95.85|97.85|95.85|0
1641978230000|2022-01-12 09:03:50|97.74|95.74|97.85|95.85|97.85|95.85|97.74|95.74|0
1641978240000|2022-01-12 09:04:00|97.74|95.74|97.63|95.63|97.74|95.74|97.63|95.63|0
1641978250000|2022-01-12 09:04:10|97.74|95.74|97.85|95.85|97.85|95.85|97.74|95.74|0
1641978260000|2022-01-12 09:04:20|97.96|95.96|97.85|95.85|97.96|95.96|97.85|95.85|0
1641978270000|2022-01-12 09:04:30|97.96|95.96|98.19|96.19|98.19|96.19|97.96|95.96|0
1641978280000|2022-01-12 09:04:40|98.24|96.24|98.19|96.19|98.24|96.24|98.13|96.13|0
1641978290000|2022-01-12 09:04:50|98.3|96.3|98.3|96.3|98.3|96.3|98.3|96.3|0
1641978300000|2022-01-12 09:05:00|98.19|96.19|98.41|96.41|98.41|96.41|98.19|96.19|0
1641978310000|2022-01-12 09:05:10|98.53|96.53|98.64|96.64|98.64|96.64|98.53|96.53|0
1641978320000|2022-01-12 09:05:20|98.52|96.52|98.52|96.52|98.64|96.64|98.52|96.52|0
1641978330000|2022-01-12 09:05:30|98.64|96.64|98.52|96.52|98.64|96.64|98.52|96.52|0
1641978340000|2022-01-12 09:05:40|98.64|96.64|98.41|96.41|98.64|96.64|98.35|96.35|0
1641978350000|2022-01-12 09:05:50|98.52|96.52|98.64|96.64|98.64|96.64|98.52|96.52|0
1641978360000|2022-01-12 09:06:00|98.52|96.52|98.41|96.41|98.52|96.52|98.3|96.3|0
1641978370000|2022-01-12 09:06:10|98.52|96.52|98.41|96.41|98.52|96.52|98.41|96.41|0
1641978380000|2022-01-12 09:06:20|98.52|96.52|98.58|96.58|98.58|96.58|98.52|96.52|0
1641978390000|2022-01-12 09:06:30|98.52|96.52|98.52|96.52|98.52|96.52|98.41|96.41|0
1641978400000|2022-01-12 09:06:40|98.3|96.3|98.19|96.19|98.3|96.3|98.19|96.19|0
1641978410000|2022-01-12 09:06:50|97.96|95.96|97.85|95.85|97.96|95.96|97.85|95.85|0
1641978420000|2022-01-12 09:07:00|98.07|96.07|98.07|96.07|98.07|96.07|98.07|96.07|0
1641978430000|2022-01-12 09:07:10|98.19|96.19|98.24|96.24|98.24|96.24|98.07|96.07|0
1641978440000|2022-01-12 09:07:20|98.19|96.19|98.07|96.07|98.19|96.19|98.07|96.07|0
1641978450000|2022-01-12 09:07:30|97.96|95.96|98.07|96.07|98.07|96.07|97.96|95.96|0
1641978460000|2022-01-12 09:07:40|97.96|95.96|97.96|95.96|97.96|95.96|97.96|95.96|0
1641978470000|2022-01-12 09:07:50|97.85|95.85|97.9|95.9|97.9|95.9|97.85|95.85|0
1641978480000|2022-01-12 09:08:00|97.96|95.96|98.07|96.07|98.07|96.07|97.85|95.85|0
1641978490000|2022-01-12 09:08:10|97.96|95.96|98.3|96.3|98.41|96.41|97.96|95.96|0
1641978500000|2022-01-12 09:08:20|98.19|96.19|98.19|96.19|98.19|96.19|98.19|96.19|0
1641978510000|2022-01-12 09:08:30|98.24|96.24|98.3|96.3|98.3|96.3|98.24|96.24|0
1641978520000|2022-01-12 09:08:40|98.24|96.24|98.3|96.3|98.41|96.41|98.24|96.24|0
1641978530000|2022-01-12 09:08:50|98.41|96.41|98.41|96.41|98.41|96.41|98.41|96.41|0
1641978540000|2022-01-12 09:09:00|98.3|96.3|98.19|96.19|98.3|96.3|98.19|96.19|0
1641978550000|2022-01-12 09:09:10|98.13|96.13|98.3|96.3|98.3|96.3|98.13|96.13|0
1641978560000|2022-01-12 09:09:20|98.18|96.18|98.18|96.18|98.18|96.18|98.18|96.18|0
1641978570000|2022-01-12 09:09:30|98.3|96.3|98.24|96.24|98.3|96.3|98.24|96.24|0
1641978580000|2022-01-12 09:09:40|98.07|96.07|98.07|96.07|98.07|96.07|98.01|96.01|0
1641978590000|2022-01-12 09:09:50|98.18|96.18|98.07|96.07|98.18|96.18|98.07|96.07|0
1641978600000|2022-01-12 09:10:00|98.18|96.18|98.18|96.18|98.18|96.18|98.13|96.13|0
1641978610000|2022-01-12 09:10:10|98.3|96.3|98.41|96.41|98.41|96.41|98.3|96.3|0
1641978620000|2022-01-12 09:10:20|98.46|96.46|98.41|96.41|98.46|96.46|98.41|96.41|0
1641978640000|2022-01-12 09:10:40|98.3|96.3|98.3|96.3|98.3|96.3|98.3|96.3|0
1641978650000|2022-01-12 09:10:50|98.07|96.07|97.9|95.9|98.07|96.07|97.9|95.9|0
1641978660000|2022-01-12 09:11:00|97.85|95.85|97.62|95.62|97.85|95.85|97.62|95.62|0
1641978670000|2022-01-12 09:11:10|97.85|95.85|97.85|95.85|97.85|95.85|97.79|95.79|0
1641978680000|2022-01-12 09:11:20|97.73|95.73|97.79|95.79|97.85|95.85|97.62|95.62|0
1641978690000|2022-01-12 09:11:30|97.85|95.85|97.85|95.85|97.96|95.96|97.85|95.85|0
1641978700000|2022-01-12 09:11:40|97.73|95.73|97.96|95.96|97.96|95.96|97.73|95.73|0
1641978710000|2022-01-12 09:11:50|98.07|96.07|98.35|96.35|98.35|96.35|98.07|96.07|0
1641978720000|2022-01-12 09:12:00|98.41|96.41|98.41|96.41|98.41|96.41|98.3|96.3|0
1641978730000|2022-01-12 09:12:10|98.18|96.18|98.07|96.07|98.18|96.18|98.07|96.07|0
1641978740000|2022-01-12 09:12:20|97.96|95.96|97.85|95.85|97.96|95.96|97.85|95.85|0
1641978750000|2022-01-12 09:12:30|97.73|95.73|97.9|95.9|97.9|95.9|97.73|95.73|0
1641978760000|2022-01-12 09:12:40|97.62|95.62|97.4|95.4|97.62|95.62|97.4|95.4|0
1641978770000|2022-01-12 09:12:50|97.51|95.51|97.4|95.4|97.51|95.51|97.4|95.4|0
1641978780000|2022-01-12 09:13:00|97.34|95.34|97.4|95.4|97.4|95.4|97.29|95.29|0
1641978790000|2022-01-12 09:13:10|97.45|95.45|97.56|95.56|97.56|95.56|97.45|95.45|0
1641978800000|2022-01-12 09:13:20|97.51|95.51|97.4|95.4|97.51|95.51|97.4|95.4|0
1641978810000|2022-01-12 09:13:30|97.51|95.51|97.51|95.51|97.51|95.51|97.51|95.51|0
1641978820000|2022-01-12 09:13:40|97.4|95.4|97.17|95.17|97.4|95.4|97.17|95.17|0
1641978830000|2022-01-12 09:13:50|97.29|95.29|97.51|95.51|97.51|95.51|97.29|95.29|0
1641978840000|2022-01-12 09:14:00|97.4|95.4|97.4|95.4|97.4|95.4|97.4|95.4|0
1641978860000|2022-01-12 09:14:20|97.51|95.51|97.51|95.51|97.51|95.51|97.51|95.51|0
1641978870000|2022-01-12 09:14:30|97.56|95.56|97.56|95.56|97.56|95.56|97.56|95.56|0
1641978880000|2022-01-12 09:14:40|97.62|95.62|97.34|95.34|97.62|95.62|97.34|95.34|0
1641978890000|2022-01-12 09:14:50|97.4|95.4|97.4|95.4|97.4|95.4|97.34|95.34|0
1641978900000|2022-01-12 09:15:00|97.51|95.51|97.28|95.28|97.51|95.51|97.28|95.28|0
1641978910000|2022-01-12 09:15:10|97.4|95.4|97.45|95.45|97.45|95.45|97.4|95.4|0
1641978920000|2022-01-12 09:15:20|97.4|95.4|97.4|95.4|97.51|95.51|97.4|95.4|0
1641978930000|2022-01-12 09:15:30|97.51|95.51|97.56|95.56|97.56|95.56|97.51|95.51|0
1641978940000|2022-01-12 09:15:40|97.62|95.62|97.84|95.84|97.84|95.84|97.62|95.62|0
1641978950000|2022-01-12 09:15:50|97.96|95.96|97.84|95.84|97.96|95.96|97.84|95.84|0
1641978960000|2022-01-12 09:16:00|97.96|95.96|97.96|95.96|97.96|95.96|97.96|95.96|0
1641978980000|2022-01-12 09:16:20|98.01|96.01|97.84|95.84|98.01|96.01|97.84|95.84|0
1641978990000|2022-01-12 09:16:30|97.9|95.9|97.96|95.96|98.07|96.07|97.9|95.9|0
1641979000000|2022-01-12 09:16:40|97.84|95.84|97.73|95.73|97.84|95.84|97.73|95.73|0
1641979010000|2022-01-12 09:16:50|97.9|95.9|97.9|95.9|97.96|95.96|97.9|95.9|0
1641979020000|2022-01-12 09:17:00|97.84|95.84|97.84|95.84|97.96|95.96|97.84|95.84|0
1641979030000|2022-01-12 09:17:10|97.62|95.62|97.51|95.51|97.62|95.62|97.45|95.45|0
1641979040000|2022-01-12 09:17:20|97.62|95.62|97.62|95.62|97.67|95.67|97.62|95.62|0
1641979050000|2022-01-12 09:17:30|97.73|95.73|97.62|95.62|97.73|95.73|97.62|95.62|0
1641979060000|2022-01-12 09:17:40|97.51|95.51|97.51|95.51|97.51|95.51|97.51|95.51|0
1641979070000|2022-01-12 09:17:50|97.67|95.67|97.62|95.62|97.67|95.67|97.62|95.62|0
1641979080000|2022-01-12 09:18:00|97.67|95.67|97.56|95.56|97.67|95.67|97.51|95.51|0
1641979090000|2022-01-12 09:18:10|97.62|95.62|97.62|95.62|97.62|95.62|97.62|95.62|0
1641979100000|2022-01-12 09:18:20|97.51|95.51|97.62|95.62|97.62|95.62|97.51|95.51|0
1641979110000|2022-01-12 09:18:30|97.51|95.51|97.62|95.62|97.62|95.62|97.51|95.51|0
1641979120000|2022-01-12 09:18:40|97.73|95.73|97.73|95.73|97.78|95.78|97.73|95.73|0
1641979130000|2022-01-12 09:18:50|97.67|95.67|97.67|95.67|97.73|95.73|97.67|95.67|0
1641979140000|2022-01-12 09:19:00|97.73|95.73|97.84|95.84|97.95|95.95|97.73|95.73|0
1641979150000|2022-01-12 09:19:10|97.9|95.9|97.9|95.9|97.95|95.95|97.9|95.9|0
1641979160000|2022-01-12 09:19:20|97.84|95.84|97.9|95.9|97.9|95.9|97.84|95.84|0
1641979170000|2022-01-12 09:19:30|98.07|96.07|98.18|96.18|98.18|96.18|98.07|96.07|0
1641979180000|2022-01-12 09:19:40|98.29|96.29|98.4|96.4|98.4|96.4|98.29|96.29|0
1641979190000|2022-01-12 09:19:50|98.29|96.29|98.29|96.29|98.29|96.29|98.29|96.29|0
1641979200000|2022-01-12 09:20:00|98.4|96.4|98.4|96.4|98.4|96.4|98.4|96.4|0
1641979210000|2022-01-12 09:20:10|98.29|96.29|98.18|96.18|98.29|96.29|98.07|96.07|0
1641979220000|2022-01-12 09:20:20|98.29|96.29|98.4|96.4|98.4|96.4|98.29|96.29|0
1641979230000|2022-01-12 09:20:30|98.63|96.63|98.63|96.63|98.63|96.63|98.63|96.63|0
1641979240000|2022-01-12 09:20:40|98.74|96.74|98.97|96.97|98.97|96.97|98.74|96.74|0
1641979250000|2022-01-12 09:20:50|98.85|96.85|98.97|96.97|98.97|96.97|98.85|96.85|0
1641979260000|2022-01-12 09:21:00|99.08|97.08|99.31|97.31|99.31|97.31|99.08|97.08|0
1641979270000|2022-01-12 09:21:10|99.42|97.42|99.31|97.31|99.42|97.42|99.31|97.31|0
1641979280000|2022-01-12 09:21:20|99.19|97.19|99.19|97.19|99.19|97.19|99.19|97.19|0
1641979290000|2022-01-12 09:21:30|99.31|97.31|99.31|97.31|99.31|97.31|99.31|97.31|0
1641979300000|2022-01-12 09:21:40|99.19|97.19|99.19|97.19|99.19|97.19|99.19|97.19|0
1641979310000|2022-01-12 09:21:50|99.25|97.25|99.31|97.31|99.31|97.31|99.25|97.25|0
1641979320000|2022-01-12 09:22:00|99.19|97.19|99.31|97.31|99.31|97.31|99.19|97.19|0
1641979330000|2022-01-12 09:22:10|99.3|97.3|99.42|97.42|99.42|97.42|99.3|97.3|0
1641979340000|2022-01-12 09:22:20|99.47|97.47|99.47|97.47|99.47|97.47|99.47|97.47|0
1641979350000|2022-01-12 09:22:30|99.53|97.53|99.42|97.42|99.53|97.53|99.42|97.42|0
1641979360000|2022-01-12 09:22:40|99.19|97.19|99.19|97.19|99.25|97.25|99.19|97.19|0
1641979370000|2022-01-12 09:22:50|99.25|97.25|99.36|97.36|99.36|97.36|99.25|97.25|0
1641979380000|2022-01-12 09:23:00|99.42|97.42|99.64|97.64|99.64|97.64|99.42|97.42|0
1641979390000|2022-01-12 09:23:10|99.53|97.53|99.53|97.53|99.53|97.53|99.53|97.53|0
1641979400000|2022-01-12 09:23:20|99.42|97.42|99.42|97.42|99.42|97.42|99.42|97.42|0
1641979410000|2022-01-12 09:23:30|99.53|97.53|99.53|97.53|99.53|97.53|99.42|97.42|0
1641979420000|2022-01-12 09:23:40|99.42|97.42|99.42|97.42|99.42|97.42|99.42|97.42|0
1641979430000|2022-01-12 09:23:50|99.3|97.3|99.19|97.19|99.3|97.3|99.19|97.19|0
1641979440000|2022-01-12 09:24:00|99.24|97.24|99.3|97.3|99.3|97.3|99.19|97.19|0
1641979450000|2022-01-12 09:24:10|99.36|97.36|99.36|97.36|99.36|97.36|99.36|97.36|0
1641979460000|2022-01-12 09:24:20|99.42|97.42|99.42|97.42|99.47|97.47|99.42|97.42|0
1641979480000|2022-01-12 09:24:40|99.53|97.53|99.76|97.76|99.76|97.76|99.53|97.53|0
1641979500000|2022-01-12 09:25:00|99.87|97.87|99.98|97.98|100.1|98.1|99.87|97.87|0
1641979510000|2022-01-12 09:25:10|100.1|98.1|100.21|98.21|100.21|98.21|100.1|98.1|0
1641979540000|2022-01-12 09:25:40|100.15|98.15|100.21|98.21|100.21|98.21|100.15|98.15|0
1641979550000|2022-01-12 09:25:50|100.27|98.27|100.55|98.55|100.55|98.55|100.21|98.21|0
1641979560000|2022-01-12 09:26:00|100.44|98.44|100.32|98.32|100.44|98.44|100.32|98.32|0
1641979570000|2022-01-12 09:26:10|100.21|98.21|100.21|98.21|100.21|98.21|100.21|98.21|0
1641979580000|2022-01-12 09:26:20|100.32|98.32|100.32|98.32|100.32|98.32|100.21|98.21|0
1641979590000|2022-01-12 09:26:30|100.21|98.21|100.1|98.1|100.21|98.21|100.1|98.1|0
1641979600000|2022-01-12 09:26:40|99.98|97.98|100.1|98.1|100.1|98.1|99.98|97.98|0
1641979610000|2022-01-12 09:26:50|100.21|98.21|100.1|98.1|100.21|98.21|100.1|98.1|0
1641979620000|2022-01-12 09:27:00|100.21|98.21|100.1|98.1|100.21|98.21|100.1|98.1|0
1641979630000|2022-01-12 09:27:10|99.98|97.98|100.1|98.1|100.1|98.1|99.98|97.98|0
1641979640000|2022-01-12 09:27:20|100.15|98.15|100.32|98.32|100.32|98.32|100.15|98.15|0
1641979660000|2022-01-12 09:27:40|100.21|98.21|100.44|98.44|100.44|98.44|100.21|98.21|0
1641979670000|2022-01-12 09:27:50|100.32|98.32|100.32|98.32|100.32|98.32|100.32|98.32|0
1641979680000|2022-01-12 09:28:00|100.44|98.44|100.44|98.44|100.44|98.44|100.44|98.44|0
1641979690000|2022-01-12 09:28:10|100.32|98.32|100.21|98.21|100.32|98.32|100.21|98.21|0
1641979700000|2022-01-12 09:28:20|100.26|98.26|100.32|98.32|100.32|98.32|100.26|98.26|0
1641979710000|2022-01-12 09:28:30|100.26|98.26|100.44|98.44|100.44|98.44|100.26|98.26|0
1641979720000|2022-01-12 09:28:40|100.49|98.49|100.61|98.61|100.61|98.61|100.49|98.49|0
1641979730000|2022-01-12 09:28:50|100.55|98.55|100.67|98.67|100.67|98.67|100.55|98.55|0
1641979740000|2022-01-12 09:29:00|100.55|98.55|100.55|98.55|100.55|98.55|100.55|98.55|0
1641979760000|2022-01-12 09:29:20|100.61|98.61|100.55|98.55|100.61|98.61|100.55|98.55|0
1641979770000|2022-01-12 09:29:30|100.67|98.67|100.55|98.55|100.67|98.67|100.55|98.55|0
1641979780000|2022-01-12 09:29:40|100.67|98.67|100.89|98.89|100.89|98.89|100.67|98.67|0
1641979790000|2022-01-12 09:29:50|100.83|98.83|101.12|99.12|101.12|99.12|100.83|98.83|0
1641979800000|2022-01-12 09:30:00|101.24|99.24|101.12|99.12|101.24|99.24|101.12|99.12|0
1641979810000|2022-01-12 09:30:10|101.01|99.01|101.12|99.12|101.12|99.12|101.01|99.01|0
1641979820000|2022-01-12 09:30:20|101.01|99.01|100.89|98.89|101.01|99.01|100.89|98.89|0
1641979830000|2022-01-12 09:30:30|101.01|99.01|100.89|98.89|101.01|99.01|100.89|98.89|0
1641979840000|2022-01-12 09:30:40|101.01|99.01|101.01|99.01|101.01|99.01|101.01|99.01|0
1641979850000|2022-01-12 09:30:50|100.89|98.89|100.78|98.78|100.89|98.89|100.78|98.78|0
1641979860000|2022-01-12 09:31:00|100.66|98.66|100.6|98.6|100.66|98.66|100.6|98.6|0
1641979870000|2022-01-12 09:31:10|100.55|98.55|100.44|98.44|100.55|98.55|100.44|98.44|0
1641979880000|2022-01-12 09:31:20|100.32|98.32|100.21|98.21|100.32|98.32|100.21|98.21|0
1641979890000|2022-01-12 09:31:30|100.15|98.15|100.21|98.21|100.21|98.21|100.09|98.09|0
1641979900000|2022-01-12 09:31:40|100.09|98.09|100.09|98.09|100.09|98.09|100.09|98.09|0
1641979920000|2022-01-12 09:32:00|99.98|97.98|99.98|97.98|99.98|97.98|99.98|97.98|0
1641979930000|2022-01-12 09:32:10|100.09|98.09|100.09|98.09|100.09|98.09|100.09|98.09|0
1641979940000|2022-01-12 09:32:20|100.15|98.15|99.98|97.98|100.15|98.15|99.98|97.98|0
1641979950000|2022-01-12 09:32:30|100.09|98.09|100.09|98.09|100.09|98.09|100.09|98.09|0
1641979960000|2022-01-12 09:32:40|99.98|97.98|99.98|97.98|99.98|97.98|99.98|97.98|0
1641979970000|2022-01-12 09:32:50|99.92|97.92|99.87|97.87|99.92|97.92|99.87|97.87|0
1641979980000|2022-01-12 09:33:00|99.75|97.75|99.75|97.75|99.81|97.81|99.75|97.75|0
1641979990000|2022-01-12 09:33:10|99.87|97.87|99.64|97.64|99.87|97.87|99.64|97.64|0
1641980010000|2022-01-12 09:33:30|99.52|97.52|99.64|97.64|99.64|97.64|99.52|97.52|0
1641980020000|2022-01-12 09:33:40|99.75|97.75|99.75|97.75|99.75|97.75|99.75|97.75|0
1641980040000|2022-01-12 09:34:00|99.64|97.64|99.86|97.86|99.86|97.86|99.64|97.64|0
1641980050000|2022-01-12 09:34:10|99.75|97.75|99.75|97.75|99.75|97.75|99.75|97.75|0
1641980070000|2022-01-12 09:34:30|99.86|97.86|99.64|97.64|99.86|97.86|99.64|97.64|0
1641980080000|2022-01-12 09:34:40|99.69|97.69|99.75|97.75|99.75|97.75|99.69|97.69|0
1641980090000|2022-01-12 09:34:50|99.98|97.98|99.98|97.98|99.98|97.98|99.98|97.98|0
1641980100000|2022-01-12 09:35:00|99.86|97.86|100.03|98.03|100.03|98.03|99.86|97.86|0
1641980110000|2022-01-12 09:35:10|99.98|97.98|99.98|97.98|99.98|97.98|99.98|97.98|0
1641980120000|2022-01-12 09:35:20|100.09|98.09|100.21|98.21|100.21|98.21|100.09|98.09|0
1641980130000|2022-01-12 09:35:30|100.15|98.15|100.15|98.15|100.15|98.15|100.15|98.15|0
1641980140000|2022-01-12 09:35:40|100.21|98.21|100.09|98.09|100.21|98.21|100.09|98.09|0
1641980150000|2022-01-12 09:35:50|99.98|97.98|100.03|98.03|100.09|98.09|99.98|97.98|0
1641980160000|2022-01-12 09:36:00|100.09|98.09|100.03|98.03|100.09|98.09|99.98|97.98|0
1641980170000|2022-01-12 09:36:10|100.09|98.09|100.32|98.32|100.32|98.32|100.09|98.09|0
1641980200000|2022-01-12 09:36:40|100.26|98.26|100.32|98.32|100.32|98.32|100.26|98.26|0
1641980210000|2022-01-12 09:36:50|100.2|98.2|100.15|98.15|100.2|98.2|100.09|98.09|0
1641980220000|2022-01-12 09:37:00|100.09|98.09|99.98|97.98|100.09|98.09|99.98|97.98|0
1641980230000|2022-01-12 09:37:10|100.09|98.09|99.98|97.98|100.09|98.09|99.98|97.98|0
1641980240000|2022-01-12 09:37:20|100.09|98.09|100.14|98.14|100.14|98.14|100.09|98.09|0
1641980250000|2022-01-12 09:37:30|100.2|98.2|100.09|98.09|100.2|98.2|100.09|98.09|0
1641980260000|2022-01-12 09:37:40|100.2|98.2|100.26|98.26|100.26|98.26|100.14|98.14|0
1641980270000|2022-01-12 09:37:50|100.2|98.2|100.14|98.14|100.2|98.2|100.09|98.09|0
1641980280000|2022-01-12 09:38:00|100.09|98.09|100.09|98.09|100.2|98.2|100.09|98.09|0
1641980290000|2022-01-12 09:38:10|99.98|97.98|99.86|97.86|99.98|97.98|99.86|97.86|0
1641980300000|2022-01-12 09:38:20|99.75|97.75|99.63|97.63|99.75|97.75|99.63|97.63|0
1641980310000|2022-01-12 09:38:30|99.75|97.75|99.75|97.75|99.75|97.75|99.75|97.75|0
1641980320000|2022-01-12 09:38:40|99.63|97.63|99.63|97.63|99.63|97.63|99.63|97.63|0
1641980330000|2022-01-12 09:38:50|99.69|97.69|99.52|97.52|99.69|97.69|99.52|97.52|0
1641980340000|2022-01-12 09:39:00|99.41|97.41|99.35|97.35|99.41|97.41|99.35|97.35|0
1641980350000|2022-01-12 09:39:10|99.52|97.52|99.41|97.41|99.52|97.52|99.41|97.41|0
1641980360000|2022-01-12 09:39:20|99.52|97.52|99.41|97.41|99.52|97.52|99.41|97.41|0
1641980370000|2022-01-12 09:39:30|99.35|97.35|99.35|97.35|99.35|97.35|99.35|97.35|0
1641980380000|2022-01-12 09:39:40|99.29|97.29|99.41|97.41|99.41|97.41|99.29|97.29|0
1641980390000|2022-01-12 09:39:50|99.52|97.52|99.63|97.63|99.63|97.63|99.52|97.52|0
1641980400000|2022-01-12 09:40:00|99.52|97.52|99.63|97.63|99.63|97.63|99.52|97.52|0
1641980410000|2022-01-12 09:40:10|99.57|97.57|99.63|97.63|99.63|97.63|99.57|97.57|0
1641980420000|2022-01-12 09:40:20|99.75|97.75|99.75|97.75|99.75|97.75|99.75|97.75|0
1641980440000|2022-01-12 09:40:40|99.86|97.86|99.86|97.86|99.86|97.86|99.86|97.86|0
1641980450000|2022-01-12 09:40:50|99.8|97.8|99.86|97.86|99.86|97.86|99.8|97.8|0
1641980460000|2022-01-12 09:41:00|99.97|97.97|100.09|98.09|100.09|98.09|99.97|97.97|0
1641980470000|2022-01-12 09:41:10|99.97|97.97|99.97|97.97|99.97|97.97|99.97|97.97|0
1641980480000|2022-01-12 09:41:20|99.8|97.8|99.8|97.8|99.8|97.8|99.8|97.8|0
1641980490000|2022-01-12 09:41:30|99.75|97.75|99.86|97.86|99.86|97.86|99.75|97.75|0
1641980500000|2022-01-12 09:41:40|99.75|97.75|99.86|97.86|99.86|97.86|99.75|97.75|0
1641980510000|2022-01-12 09:41:50|99.97|97.97|99.97|97.97|99.97|97.97|99.86|97.86|0
1641980520000|2022-01-12 09:42:00|99.91|97.91|99.86|97.86|99.91|97.91|99.86|97.86|0
1641980530000|2022-01-12 09:42:10|99.91|97.91|99.97|97.97|99.97|97.97|99.91|97.91|0
1641980540000|2022-01-12 09:42:20|100.09|98.09|99.97|97.97|100.09|98.09|99.97|97.97|0
1641980550000|2022-01-12 09:42:30|100.09|98.09|100.2|98.2|100.2|98.2|100.09|98.09|0
1641980580000|2022-01-12 09:43:00|100.31|98.31|100.31|98.31|100.31|98.31|100.31|98.31|0
1641980590000|2022-01-12 09:43:10|100.2|98.2|100.09|98.09|100.2|98.2|100.09|98.09|0
1641980600000|2022-01-12 09:43:20|100.03|98.03|99.91|97.91|100.09|98.09|99.91|97.91|0
1641980610000|2022-01-12 09:43:30|99.86|97.86|99.91|97.91|99.91|97.91|99.86|97.86|0
1641980620000|2022-01-12 09:43:40|99.97|97.97|99.97|97.97|99.97|97.97|99.91|97.91|0
1641980630000|2022-01-12 09:43:50|99.91|97.91|99.97|97.97|99.97|97.97|99.91|97.91|0
1641980640000|2022-01-12 09:44:00|99.86|97.86|100.14|98.14|100.14|98.14|99.86|97.86|0
1641980650000|2022-01-12 09:44:10|100.2|98.2|99.86|97.86|100.2|98.2|99.86|97.86|0
1641980660000|2022-01-12 09:44:20|99.91|97.91|99.91|97.91|99.91|97.91|99.91|97.91|0
1641980670000|2022-01-12 09:44:30|99.97|97.97|100.03|98.03|100.03|98.03|99.97|97.97|0
1641980680000|2022-01-12 09:44:40|100.09|98.09|100.09|98.09|100.09|98.09|100.09|98.09|0
1641980690000|2022-01-12 09:44:50|100.2|98.2|100.2|98.2|100.2|98.2|100.14|98.14|0
1641980700000|2022-01-12 09:45:00|100.09|98.09|99.97|97.97|100.09|98.09|99.97|97.97|0
1641980710000|2022-01-12 09:45:10|99.86|97.86|100.09|98.09|100.09|98.09|99.86|97.86|0
1641980720000|2022-01-12 09:45:20|100.2|98.2|100.09|98.09|100.2|98.2|100.09|98.09|0
1641980730000|2022-01-12 09:45:30|100.03|98.03|99.97|97.97|100.08|98.08|99.97|97.97|0
1641980740000|2022-01-12 09:45:40|100.08|98.08|100.2|98.2|100.2|98.2|100.08|98.08|0
1641980750000|2022-01-12 09:45:50|100.08|98.08|100.08|98.08|100.08|98.08|99.97|97.97|0
1641980760000|2022-01-12 09:46:00|100.2|98.2|100.2|98.2|100.2|98.2|100.2|98.2|0
1641980770000|2022-01-12 09:46:10|100.08|98.08|100.08|98.08|100.2|98.2|100.08|98.08|0
1641980780000|2022-01-12 09:46:20|100.14|98.14|100.2|98.2|100.2|98.2|100.14|98.14|0
1641980790000|2022-01-12 09:46:30|100.31|98.31|100.25|98.25|100.31|98.31|100.25|98.25|0
1641980800000|2022-01-12 09:46:40|100.31|98.31|100.43|98.43|100.43|98.43|100.31|98.31|0
1641980820000|2022-01-12 09:47:00|100.37|98.37|100.54|98.54|100.54|98.54|100.31|98.31|0
1641980830000|2022-01-12 09:47:10|100.43|98.43|100.54|98.54|100.54|98.54|100.43|98.43|0
1641980840000|2022-01-12 09:47:20|100.65|98.65|100.54|98.54|100.65|98.65|100.54|98.54|0
1641980850000|2022-01-12 09:47:30|100.65|98.65|100.54|98.54|100.65|98.65|100.54|98.54|0
1641980860000|2022-01-12 09:47:40|100.65|98.65|100.65|98.65|100.65|98.65|100.54|98.54|0
1641980870000|2022-01-12 09:47:50|100.59|98.59|100.65|98.65|100.65|98.65|100.54|98.54|0
1641980880000|2022-01-12 09:48:00|100.71|98.71|100.65|98.65|100.71|98.71|100.59|98.59|0
1641980890000|2022-01-12 09:48:10|100.77|98.77|100.65|98.65|100.77|98.77|100.65|98.65|0
1641980900000|2022-01-12 09:48:20|100.71|98.71|100.65|98.65|100.71|98.71|100.65|98.65|0
1641980910000|2022-01-12 09:48:30|100.77|98.77|100.54|98.54|100.77|98.77|100.54|98.54|0
1641980920000|2022-01-12 09:48:40|100.65|98.65|100.65|98.65|100.65|98.65|100.65|98.65|0
1641980940000|2022-01-12 09:49:00|100.71|98.71|100.71|98.71|100.71|98.71|100.71|98.71|0
1641980950000|2022-01-12 09:49:10|100.65|98.65|100.88|98.88|100.88|98.88|100.65|98.65|0
1641980960000|2022-01-12 09:49:20|100.82|98.82|100.77|98.77|100.88|98.88|100.77|98.77|0
1641980970000|2022-01-12 09:49:30|100.88|98.88|100.77|98.77|100.88|98.88|100.77|98.77|0
1641980990000|2022-01-12 09:49:50|100.88|98.88|100.77|98.77|100.88|98.88|100.77|98.77|0
1641981000000|2022-01-12 09:50:00|100.88|98.88|100.77|98.77|100.88|98.88|100.77|98.77|0
1641981010000|2022-01-12 09:50:10|100.88|98.88|100.77|98.77|100.88|98.88|100.77|98.77|0
1641981020000|2022-01-12 09:50:20|100.65|98.65|100.88|98.88|100.88|98.88|100.65|98.65|0
1641981030000|2022-01-12 09:50:30|100.77|98.77|100.77|98.77|100.77|98.77|100.77|98.77|0
1641981060000|2022-01-12 09:51:00|100.88|98.88|100.99|98.99|100.99|98.99|100.88|98.88|0
1641981070000|2022-01-12 09:51:10|101.11|99.11|101.11|99.11|101.11|99.11|101.11|99.11|0
1641981080000|2022-01-12 09:51:20|101.22|99.22|101.22|99.22|101.22|99.22|101.22|99.22|0
1641981090000|2022-01-12 09:51:30|101.16|99.16|101.11|99.11|101.16|99.16|101.11|99.11|0
1641981100000|2022-01-12 09:51:40|100.99|98.99|100.99|98.99|100.99|98.99|100.99|98.99|0
1641981110000|2022-01-12 09:51:50|101.11|99.11|100.99|98.99|101.11|99.11|100.99|98.99|0
1641981120000|2022-01-12 09:52:00|100.88|98.88|100.99|98.99|100.99|98.99|100.88|98.88|0
1641981130000|2022-01-12 09:52:10|100.88|98.88|100.99|98.99|100.99|98.99|100.88|98.88|0
1641981150000|2022-01-12 09:52:30|101.11|99.11|101.11|99.11|101.11|99.11|101.11|99.11|0
1641981160000|2022-01-12 09:52:40|100.99|98.99|100.99|98.99|100.99|98.99|100.99|98.99|0
1641981170000|2022-01-12 09:52:50|101.05|99.05|100.99|98.99|101.05|99.05|100.99|98.99|0
1641981180000|2022-01-12 09:53:00|101.11|99.11|101.11|99.11|101.11|99.11|101.11|99.11|0
1641981190000|2022-01-12 09:53:10|101.22|99.22|101.22|99.22|101.22|99.22|101.11|99.11|0
1641981210000|2022-01-12 09:53:30|101.28|99.28|101.28|99.28|101.28|99.28|101.28|99.28|0
1641981220000|2022-01-12 09:53:40|101.22|99.22|101.22|99.22|101.34|99.34|101.22|99.22|0
1641981230000|2022-01-12 09:53:50|101.28|99.28|101.34|99.34|101.34|99.34|101.22|99.22|0
1641981240000|2022-01-12 09:54:00|101.45|99.45|101.45|99.45|101.45|99.45|101.45|99.45|0
1641981270000|2022-01-12 09:54:30|101.8|99.8|101.8|99.8|101.8|99.8|101.8|99.8|0
1641981280000|2022-01-12 09:54:40|101.85|99.85|101.85|99.85|101.85|99.85|101.85|99.85|0
1641981290000|2022-01-12 09:54:50|101.91|99.91|101.91|99.91|101.91|99.91|101.85|99.85|0
1641981300000|2022-01-12 09:55:00|101.8|99.8|101.8|99.8|101.8|99.8|101.8|99.8|0
1641981310000|2022-01-12 09:55:10|101.57|99.57|101.68|99.68|101.68|99.68|101.57|99.57|0
1641981320000|2022-01-12 09:55:20|101.57|99.57|101.57|99.57|101.57|99.57|101.57|99.57|0
1641981330000|2022-01-12 09:55:30|101.68|99.68|101.68|99.68|101.68|99.68|101.68|99.68|0
1641981340000|2022-01-12 09:55:40|101.8|99.8|101.91|99.91|101.91|99.91|101.8|99.8|0
1641981350000|2022-01-12 09:55:50|101.8|99.8|101.85|99.85|101.85|99.85|101.8|99.8|0
1641981360000|2022-01-12 09:56:00|101.91|99.91|101.68|99.68|101.91|99.91|101.68|99.68|0
1641981370000|2022-01-12 09:56:10|101.56|99.56|101.79|99.79|101.79|99.79|101.56|99.56|0
1641981380000|2022-01-12 09:56:20|101.68|99.68|101.56|99.56|101.68|99.68|101.56|99.56|0
1641981390000|2022-01-12 09:56:30|101.45|99.45|101.45|99.45|101.45|99.45|101.45|99.45|0
1641981400000|2022-01-12 09:56:40|101.33|99.33|101.22|99.22|101.33|99.33|101.22|99.22|0
1641981410000|2022-01-12 09:56:50|101.33|99.33|101.33|99.33|101.33|99.33|101.33|99.33|0
1641981420000|2022-01-12 09:57:00|101.45|99.45|101.22|99.22|101.45|99.45|101.22|99.22|0
1641981430000|2022-01-12 09:57:10|101.33|99.33|101.33|99.33|101.33|99.33|101.22|99.22|0
1641981440000|2022-01-12 09:57:20|101.27|99.27|101.33|99.33|101.33|99.33|101.27|99.27|0
1641981450000|2022-01-12 09:57:30|101.22|99.22|101.16|99.16|101.22|99.22|101.16|99.16|0
1641981460000|2022-01-12 09:57:40|101.11|99.11|101.1|99.1|101.11|99.11|100.99|98.99|0
1641981470000|2022-01-12 09:57:50|101.05|99.05|100.99|98.99|101.05|99.05|100.99|98.99|0
1641981480000|2022-01-12 09:58:00|101.1|99.1|101.1|99.1|101.1|99.1|101.1|99.1|0
1641981490000|2022-01-12 09:58:10|101.45|99.45|101.45|99.45|101.45|99.45|101.45|99.45|0
1641981500000|2022-01-12 09:58:20|101.33|99.33|101.79|99.79|101.79|99.79|101.33|99.33|0
1641981510000|2022-01-12 09:58:30|101.91|99.91|101.91|99.91|101.91|99.91|101.85|99.85|0
1641981520000|2022-01-12 09:58:40|101.85|99.85|101.68|99.68|101.91|99.91|101.68|99.68|0
1641981530000|2022-01-12 09:58:50|101.62|99.62|101.56|99.56|101.62|99.62|101.56|99.56|0
1641981540000|2022-01-12 09:59:00|101.68|99.68|101.68|99.68|101.68|99.68|101.68|99.68|0
1641981550000|2022-01-12 09:59:10|101.56|99.56|101.56|99.56|101.56|99.56|101.56|99.56|0
1641981560000|2022-01-12 09:59:20|101.68|99.68|101.56|99.56|101.68|99.68|101.56|99.56|0
1641981570000|2022-01-12 09:59:30|101.62|99.62|101.56|99.56|101.62|99.62|101.45|99.45|0
1641981590000|2022-01-12 09:59:50|101.62|99.62|101.68|99.68|101.68|99.68|101.62|99.62|0
1641981600000|2022-01-12 10:00:00|101.91|99.91|101.96|99.96|102.02|100.02|101.91|99.91|0
1641981610000|2022-01-12 10:00:10|102.02|100.02|102.25|100.25|102.25|100.25|102.02|100.02|0
1641981620000|2022-01-12 10:00:20|102.37|100.37|102.37|100.37|102.37|100.37|102.37|100.37|0
1641981640000|2022-01-12 10:00:40|102.25|100.25|102.14|100.14|102.25|100.25|102.14|100.14|0
1641981650000|2022-01-12 10:00:50|102.08|100.08|102.02|100.02|102.14|100.14|102.02|100.02|0
1641981660000|2022-01-12 10:01:00|101.91|99.91|102.25|100.25|102.25|100.25|101.91|99.91|0
1641981670000|2022-01-12 10:01:10|102.14|100.14|102.02|100.02|102.14|100.14|102.02|100.02|0
1641981680000|2022-01-12 10:01:20|102.14|100.14|101.91|99.91|102.14|100.14|101.91|99.91|0
1641981690000|2022-01-12 10:01:30|101.79|99.79|101.91|99.91|101.91|99.91|101.79|99.79|0
1641981700000|2022-01-12 10:01:40|101.96|99.96|101.91|99.91|101.96|99.96|101.91|99.91|0
1641981720000|2022-01-12 10:02:00|102.02|100.02|102.02|100.02|102.02|100.02|102.02|100.02|0
1641981730000|2022-01-12 10:02:10|102.14|100.14|102.02|100.02|102.14|100.14|102.02|100.02|0
1641981740000|2022-01-12 10:02:20|101.96|99.96|102.08|100.08|102.08|100.08|101.96|99.96|0
1641981750000|2022-01-12 10:02:30|102.14|100.14|102.02|100.02|102.19|100.19|102.02|100.02|0
1641981760000|2022-01-12 10:02:40|101.96|99.96|101.91|99.91|101.96|99.96|101.91|99.91|0
1641981770000|2022-01-12 10:02:50|102.02|100.02|102.02|100.02|102.02|100.02|102.02|100.02|0
1641981780000|2022-01-12 10:03:00|101.79|99.79|101.91|99.91|101.91|99.91|101.79|99.79|0
1641981790000|2022-01-12 10:03:10|101.79|99.79|101.79|99.79|101.91|99.91|101.79|99.79|0
1641981800000|2022-01-12 10:03:20|101.91|99.91|101.91|99.91|101.91|99.91|101.91|99.91|0
1641981810000|2022-01-12 10:03:30|101.79|99.79|101.79|99.79|101.79|99.79|101.79|99.79|0
1641981830000|2022-01-12 10:03:50|101.67|99.67|101.79|99.79|101.79|99.79|101.67|99.67|0
1641981840000|2022-01-12 10:04:00|101.9|99.9|101.9|99.9|101.9|99.9|101.9|99.9|0
1641981850000|2022-01-12 10:04:10|101.79|99.79|101.61|99.61|101.79|99.79|101.61|99.61|0
1641981860000|2022-01-12 10:04:20|101.67|99.67|101.67|99.67|101.67|99.67|101.67|99.67|0
1641981880000|2022-01-12 10:04:40|101.61|99.61|101.5|99.5|101.61|99.61|101.5|99.5|0
1641981900000|2022-01-12 10:05:00|101.44|99.44|101.44|99.44|101.56|99.56|101.44|99.44|0
1641981910000|2022-01-12 10:05:10|101.67|99.67|101.61|99.61|101.67|99.67|101.56|99.56|0
1641981920000|2022-01-12 10:05:20|101.56|99.56|101.44|99.44|101.56|99.56|101.44|99.44|0
1641981930000|2022-01-12 10:05:30|101.38|99.38|101.33|99.33|101.38|99.38|101.21|99.21|0
1641981950000|2022-01-12 10:05:50|101.21|99.21|101.44|99.44|101.44|99.44|101.21|99.21|0
1641981960000|2022-01-12 10:06:00|101.38|99.38|101.44|99.44|101.44|99.44|101.38|99.38|0
1641981970000|2022-01-12 10:06:10|101.33|99.33|101.44|99.44|101.44|99.44|101.33|99.33|0
1641981980000|2022-01-12 10:06:20|101.33|99.33|101.33|99.33|101.33|99.33|101.33|99.33|0
1641982000000|2022-01-12 10:06:40|101.44|99.44|101.33|99.33|101.44|99.44|101.33|99.33|0
1641982020000|2022-01-12 10:07:00|101.21|99.21|100.87|98.87|101.21|99.21|100.87|98.87|0
1641982030000|2022-01-12 10:07:10|100.76|98.76|100.87|98.87|100.87|98.87|100.76|98.76|0
1641982040000|2022-01-12 10:07:20|100.98|98.98|101.1|99.1|101.1|99.1|100.98|98.98|0
1641982050000|2022-01-12 10:07:30|100.98|98.98|100.98|98.98|100.98|98.98|100.98|98.98|0
1641982060000|2022-01-12 10:07:40|101.1|99.1|100.98|98.98|101.21|99.21|100.98|98.98|0
1641982070000|2022-01-12 10:07:50|100.87|98.87|100.87|98.87|100.87|98.87|100.87|98.87|0
1641982080000|2022-01-12 10:08:00|100.81|98.81|100.98|98.98|100.98|98.98|100.81|98.81|0
1641982090000|2022-01-12 10:08:10|100.87|98.87|100.64|98.64|100.87|98.87|100.64|98.64|0
1641982100000|2022-01-12 10:08:20|100.41|98.41|100.41|98.41|100.47|98.47|100.41|98.41|0
1641982110000|2022-01-12 10:08:30|100.3|98.3|100.53|98.53|100.53|98.53|100.3|98.3|0
1641982120000|2022-01-12 10:08:40|100.64|98.64|100.75|98.75|100.75|98.75|100.64|98.64|0
1641982130000|2022-01-12 10:08:50|100.92|98.92|100.98|98.98|100.98|98.98|100.87|98.87|0
1641982140000|2022-01-12 10:09:00|100.87|98.87|100.75|98.75|100.92|98.92|100.75|98.75|0
1641982150000|2022-01-12 10:09:10|100.87|98.87|100.98|98.98|100.98|98.98|100.87|98.87|0
1641982160000|2022-01-12 10:09:20|100.87|98.87|100.87|98.87|100.92|98.92|100.87|98.87|0
1641982170000|2022-01-12 10:09:30|100.98|98.98|100.87|98.87|100.98|98.98|100.87|98.87|0
1641982180000|2022-01-12 10:09:40|100.69|98.69|100.69|98.69|100.75|98.75|100.69|98.69|0
1641982190000|2022-01-12 10:09:50|100.75|98.75|100.53|98.53|100.75|98.75|100.53|98.53|0
1641982200000|2022-01-12 10:10:00|100.64|98.64|100.64|98.64|100.75|98.75|100.64|98.64|0
1641982210000|2022-01-12 10:10:10|100.75|98.75|100.75|98.75|100.75|98.75|100.69|98.69|0
1641982220000|2022-01-12 10:10:20|100.64|98.64|100.64|98.64|100.64|98.64|100.64|98.64|0
1641982240000|2022-01-12 10:10:40|100.58|98.58|100.52|98.52|100.58|98.58|100.52|98.52|0
1641982250000|2022-01-12 10:10:50|100.64|98.64|100.58|98.58|100.64|98.64|100.58|98.58|0
1641982260000|2022-01-12 10:11:00|100.3|98.3|100.18|98.18|100.3|98.3|100.18|98.18|0
1641982270000|2022-01-12 10:11:10|100.07|98.07|100.07|98.07|100.07|98.07|100.07|98.07|0
1641982280000|2022-01-12 10:11:20|100.01|98.01|100.07|98.07|100.07|98.07|100.01|98.01|0
1641982300000|2022-01-12 10:11:40|100.3|98.3|100.3|98.3|100.3|98.3|100.3|98.3|0
1641982320000|2022-01-12 10:12:00|100.18|98.18|100.24|98.24|100.24|98.24|100.07|98.07|0
1641982330000|2022-01-12 10:12:10|100.3|98.3|100.18|98.18|100.3|98.3|100.18|98.18|0
1641982340000|2022-01-12 10:12:20|100.07|98.07|100.07|98.07|100.07|98.07|100.07|98.07|0
1641982350000|2022-01-12 10:12:30|100.18|98.18|100.18|98.18|100.18|98.18|100.07|98.07|0
1641982360000|2022-01-12 10:12:40|100.07|98.07|100.18|98.18|100.18|98.18|100.07|98.07|0
1641982370000|2022-01-12 10:12:50|100.3|98.3|100.3|98.3|100.41|98.41|100.3|98.3|0
1641982380000|2022-01-12 10:13:00|100.18|98.18|100.18|98.18|100.18|98.18|100.18|98.18|0
1641982390000|2022-01-12 10:13:10|100.3|98.3|100.41|98.41|100.41|98.41|100.3|98.3|0
1641982400000|2022-01-12 10:13:20|100.46|98.46|100.52|98.52|100.52|98.52|100.46|98.46|0
1641982410000|2022-01-12 10:13:30|100.46|98.46|100.41|98.41|100.52|98.52|100.41|98.41|0
1641982430000|2022-01-12 10:13:50|100.52|98.52|100.52|98.52|100.52|98.52|100.52|98.52|0
1641982440000|2022-01-12 10:14:00|100.58|98.58|100.64|98.64|100.64|98.64|100.58|98.58|0
1641982450000|2022-01-12 10:14:10|100.75|98.75|100.87|98.87|100.87|98.87|100.75|98.75|0
1641982460000|2022-01-12 10:14:20|100.98|98.98|101.09|99.09|101.09|99.09|100.98|98.98|0
1641982470000|2022-01-12 10:14:30|100.98|98.98|100.98|98.98|101.03|99.03|100.98|98.98|0
1641982480000|2022-01-12 10:14:40|100.87|98.87|100.75|98.75|100.87|98.87|100.75|98.75|0
1641982490000|2022-01-12 10:14:50|100.87|98.87|100.75|98.75|100.87|98.87|100.75|98.75|0
1641982500000|2022-01-12 10:15:00|100.87|98.87|100.98|98.98|100.98|98.98|100.87|98.87|0
1641982510000|2022-01-12 10:15:10|100.81|98.81|100.86|98.86|100.86|98.86|100.81|98.81|0
1641982520000|2022-01-12 10:15:20|100.98|98.98|100.98|98.98|100.98|98.98|100.92|98.92|0
1641982530000|2022-01-12 10:15:30|101.03|99.03|101.21|99.21|101.21|99.21|100.98|98.98|0
1641982540000|2022-01-12 10:15:40|101.09|99.09|101.32|99.32|101.32|99.32|101.09|99.09|0
1641982550000|2022-01-12 10:15:50|101.21|99.21|101.32|99.32|101.32|99.32|101.21|99.21|0
1641982560000|2022-01-12 10:16:00|101.21|99.21|101.32|99.32|101.32|99.32|101.21|99.21|0
1641982570000|2022-01-12 10:16:10|101.44|99.44|101.44|99.44|101.55|99.55|101.44|99.44|0
1641982580000|2022-01-12 10:16:20|101.55|99.55|101.44|99.44|101.55|99.55|101.44|99.44|0
1641982600000|2022-01-12 10:16:40|101.55|99.55|101.21|99.21|101.55|99.55|101.09|99.09|0
1641982610000|2022-01-12 10:16:50|101.09|99.09|101.09|99.09|101.09|99.09|101.09|99.09|0
1641982620000|2022-01-12 10:17:00|101.21|99.21|101.09|99.09|101.21|99.21|101.09|99.09|0
1641982640000|2022-01-12 10:17:20|100.98|98.98|101.09|99.09|101.15|99.15|100.98|98.98|0
1641982650000|2022-01-12 10:17:30|100.98|98.98|101.03|99.03|101.03|99.03|100.98|98.98|0
1641982660000|2022-01-12 10:17:40|101.09|99.09|101.21|99.21|101.21|99.21|101.09|99.09|0
1641982670000|2022-01-12 10:17:50|101.09|99.09|101.09|99.09|101.09|99.09|100.98|98.98|0
1641982680000|2022-01-12 10:18:00|101.03|99.03|100.98|98.98|101.03|99.03|100.98|98.98|0
1641982690000|2022-01-12 10:18:10|101.09|99.09|100.98|98.98|101.09|99.09|100.98|98.98|0
1641982700000|2022-01-12 10:18:20|100.92|98.92|100.75|98.75|100.92|98.92|100.75|98.75|0
1641982710000|2022-01-12 10:18:30|100.63|98.63|100.69|98.69|100.69|98.69|100.63|98.63|0
1641982720000|2022-01-12 10:18:40|100.75|98.75|100.75|98.75|100.75|98.75|100.63|98.63|0
1641982730000|2022-01-12 10:18:50|100.63|98.63|100.63|98.63|100.63|98.63|100.63|98.63|0
1641982740000|2022-01-12 10:19:00|100.75|98.75|100.75|98.75|100.75|98.75|100.63|98.63|0
1641982750000|2022-01-12 10:19:10|100.69|98.69|100.63|98.63|100.69|98.69|100.63|98.63|0
1641982760000|2022-01-12 10:19:20|100.75|98.75|100.69|98.69|100.75|98.75|100.63|98.63|0
1641982770000|2022-01-12 10:19:30|100.75|98.75|100.63|98.63|100.75|98.75|100.57|98.57|0
1641982790000|2022-01-12 10:19:50|100.69|98.69|100.52|98.52|100.69|98.69|100.52|98.52|0
1641982800000|2022-01-12 10:20:00|100.57|98.57|100.41|98.41|100.57|98.57|100.41|98.41|0
1641982810000|2022-01-12 10:20:10|100.4|98.4|100.52|98.52|100.52|98.52|100.29|98.29|0
1641982820000|2022-01-12 10:20:20|100.46|98.46|100.52|98.52|100.52|98.52|100.4|98.4|0
1641982840000|2022-01-12 10:20:40|100.57|98.57|100.63|98.63|100.63|98.63|100.57|98.57|0
1641982870000|2022-01-12 10:21:10|100.69|98.69|100.75|98.75|100.75|98.75|100.69|98.69|0
1641982880000|2022-01-12 10:21:20|100.63|98.63|100.63|98.63|100.69|98.69|100.63|98.63|0
1641982890000|2022-01-12 10:21:30|100.75|98.75|100.75|98.75|100.75|98.75|100.75|98.75|0
1641982900000|2022-01-12 10:21:40|100.69|98.69|100.63|98.63|100.69|98.69|100.63|98.63|0
1641982910000|2022-01-12 10:21:50|100.57|98.57|100.69|98.69|100.69|98.69|100.57|98.57|0
1641982920000|2022-01-12 10:22:00|100.63|98.63|100.63|98.63|100.75|98.75|100.63|98.63|0
1641982930000|2022-01-12 10:22:10|100.75|98.75|100.75|98.75|100.75|98.75|100.75|98.75|0
1641982940000|2022-01-12 10:22:20|100.86|98.86|100.97|98.97|100.97|98.97|100.86|98.86|0
1641982950000|2022-01-12 10:22:30|101.09|99.09|101.09|99.09|101.09|99.09|101.09|99.09|0
1641982970000|2022-01-12 10:22:50|101.2|99.2|101.14|99.14|101.2|99.2|101.14|99.14|0
1641982980000|2022-01-12 10:23:00|101.2|99.2|101.2|99.2|101.2|99.2|101.2|99.2|0
1641982990000|2022-01-12 10:23:10|101.32|99.32|101.49|99.49|101.55|99.55|101.32|99.32|0
1641983000000|2022-01-12 10:23:20|101.43|99.43|101.66|99.66|101.66|99.66|101.43|99.43|0
1641983010000|2022-01-12 10:23:30|101.78|99.78|101.66|99.66|101.78|99.78|101.66|99.66|0
1641983030000|2022-01-12 10:23:50|101.78|99.78|101.66|99.66|101.78|99.78|101.66|99.66|0
1641983040000|2022-01-12 10:24:00|101.6|99.6|101.66|99.66|101.66|99.66|101.6|99.6|0
1641983050000|2022-01-12 10:24:10|101.72|99.72|101.78|99.78|101.78|99.78|101.72|99.72|0
1641983060000|2022-01-12 10:24:20|101.66|99.66|101.78|99.78|101.78|99.78|101.66|99.66|0
1641983080000|2022-01-12 10:24:40|101.66|99.66|101.66|99.66|101.66|99.66|101.66|99.66|0
1641983090000|2022-01-12 10:24:50|101.78|99.78|101.78|99.78|101.78|99.78|101.78|99.78|0
1641983100000|2022-01-12 10:25:00|101.89|99.89|101.83|99.83|101.89|99.89|101.83|99.83|0
1641983110000|2022-01-12 10:25:10|102.01|100.01|102.12|100.12|102.12|100.12|102.01|100.01|0
1641983120000|2022-01-12 10:25:20|102.01|100.01|101.83|99.83|102.01|100.01|101.83|99.83|0
1641983130000|2022-01-12 10:25:30|101.78|99.78|101.43|99.43|101.78|99.78|101.43|99.43|0
1641983140000|2022-01-12 10:25:40|101.55|99.55|101.55|99.55|101.55|99.55|101.43|99.43|0
1641983150000|2022-01-12 10:25:50|101.66|99.66|101.66|99.66|101.66|99.66|101.66|99.66|0
1641983160000|2022-01-12 10:26:00|101.55|99.55|101.55|99.55|101.55|99.55|101.55|99.55|0
1641983170000|2022-01-12 10:26:10|101.6|99.6|101.6|99.6|101.6|99.6|101.55|99.55|0
1641983180000|2022-01-12 10:26:20|101.66|99.66|101.55|99.55|101.66|99.66|101.55|99.55|0
1641983200000|2022-01-12 10:26:40|101.43|99.43|101.55|99.55|101.55|99.55|101.43|99.43|0
1641983210000|2022-01-12 10:26:50|101.49|99.49|101.49|99.49|101.49|99.49|101.49|99.49|0
1641983220000|2022-01-12 10:27:00|101.55|99.55|101.55|99.55|101.66|99.66|101.55|99.55|0
1641983230000|2022-01-12 10:27:10|101.49|99.49|101.55|99.55|101.55|99.55|101.49|99.49|0
1641983240000|2022-01-12 10:27:20|101.43|99.43|101.66|99.66|101.66|99.66|101.43|99.43|0
1641983250000|2022-01-12 10:27:30|101.6|99.6|101.66|99.66|101.66|99.66|101.6|99.6|0
1641983270000|2022-01-12 10:27:50|101.89|99.89|101.89|99.89|102.01|100.01|101.89|99.89|0
1641983280000|2022-01-12 10:28:00|102.01|100.01|102|100|102.01|100.01|102|100|0
1641983290000|2022-01-12 10:28:10|101.95|99.95|102.12|100.12|102.12|100.12|101.95|99.95|0
1641983300000|2022-01-12 10:28:20|102|100|102|100|102|100|102|100|0
1641983310000|2022-01-12 10:28:30|101.89|99.89|102|100|102|100|101.89|99.89|0
1641983330000|2022-01-12 10:28:50|101.89|99.89|101.54|99.54|101.89|99.89|101.54|99.54|0
1641983340000|2022-01-12 10:29:00|101.6|99.6|101.66|99.66|101.66|99.66|101.6|99.6|0
1641983350000|2022-01-12 10:29:10|101.54|99.54|101.54|99.54|101.54|99.54|101.54|99.54|0
1641983360000|2022-01-12 10:29:20|101.66|99.66|101.6|99.6|101.66|99.66|101.6|99.6|0
1641983370000|2022-01-12 10:29:30|101.66|99.66|101.54|99.54|101.66|99.66|101.54|99.54|0
1641983380000|2022-01-12 10:29:40|101.31|99.31|101.08|99.08|101.31|99.31|101.08|99.08|0
1641983390000|2022-01-12 10:29:50|101.2|99.2|101.2|99.2|101.31|99.31|101.08|99.08|0
1641983400000|2022-01-12 10:30:00|100.97|98.97|100.97|98.97|100.97|98.97|100.97|98.97|0
1641983410000|2022-01-12 10:30:10|101.2|99.2|101.2|99.2|101.25|99.25|101.2|99.2|0
1641983420000|2022-01-12 10:30:20|101.31|99.31|101.25|99.25|101.31|99.31|101.2|99.2|0
1641983430000|2022-01-12 10:30:30|101.2|99.2|101.43|99.43|101.43|99.43|101.2|99.2|0
1641983440000|2022-01-12 10:30:40|101.37|99.37|101.43|99.43|101.43|99.43|101.37|99.37|0
1641983450000|2022-01-12 10:30:50|101.25|99.25|101.25|99.25|101.25|99.25|101.25|99.25|0
1641983460000|2022-01-12 10:31:00|101.31|99.31|101.2|99.2|101.31|99.31|101.2|99.2|0
1641983470000|2022-01-12 10:31:10|100.8|98.8|100.85|98.85|100.85|98.85|100.74|98.74|0
1641983480000|2022-01-12 10:31:20|100.97|98.97|100.85|98.85|100.97|98.97|100.85|98.85|0
1641983500000|2022-01-12 10:31:40|100.91|98.91|101.08|99.08|101.08|99.08|100.85|98.85|0
1641983510000|2022-01-12 10:31:50|100.97|98.97|101.08|99.08|101.08|99.08|100.97|98.97|0
1641983520000|2022-01-12 10:32:00|101.02|99.02|101.08|99.08|101.08|99.08|101.02|99.02|0
1641983540000|2022-01-12 10:32:20|100.97|98.97|100.97|98.97|100.97|98.97|100.97|98.97|0
1641983550000|2022-01-12 10:32:30|101.08|99.08|100.97|98.97|101.08|99.08|100.97|98.97|0
1641983560000|2022-01-12 10:32:40|101.02|99.02|100.97|98.97|101.02|99.02|100.97|98.97|0
1641983570000|2022-01-12 10:32:50|100.91|98.91|100.74|98.74|100.91|98.91|100.74|98.74|0
1641983580000|2022-01-12 10:33:00|100.79|98.79|100.85|98.85|100.85|98.85|100.79|98.79|0
1641983590000|2022-01-12 10:33:10|100.51|98.51|100.28|98.28|100.57|98.57|100.28|98.28|0
1641983600000|2022-01-12 10:33:20|100.17|98.17|100.17|98.17|100.17|98.17|100.17|98.17|0
1641983610000|2022-01-12 10:33:30|100.28|98.28|100.17|98.17|100.28|98.28|100.17|98.17|0
1641983620000|2022-01-12 10:33:40|100.28|98.28|100.28|98.28|100.28|98.28|100.28|98.28|0
1641983630000|2022-01-12 10:33:50|100.17|98.17|100.17|98.17|100.28|98.28|100.17|98.17|0
1641983640000|2022-01-12 10:34:00|100.28|98.28|100.22|98.22|100.28|98.28|100.22|98.22|0
1641983650000|2022-01-12 10:34:10|100.28|98.28|100.17|98.17|100.28|98.28|100.17|98.17|0
1641983660000|2022-01-12 10:34:20|100.05|98.05|99.83|97.83|100.05|98.05|99.83|97.83|0
1641983670000|2022-01-12 10:34:30|99.94|97.94|99.94|97.94|99.94|97.94|99.83|97.83|0
1641983680000|2022-01-12 10:34:40|99.83|97.83|99.83|97.83|99.83|97.83|99.83|97.83|0
1641983690000|2022-01-12 10:34:50|99.71|97.71|99.83|97.83|99.83|97.83|99.71|97.71|0
1641983700000|2022-01-12 10:35:00|99.71|97.71|99.71|97.71|99.71|97.71|99.71|97.71|0
1641983710000|2022-01-12 10:35:10|99.83|97.83|99.83|97.83|99.83|97.83|99.83|97.83|0
1641983720000|2022-01-12 10:35:20|99.94|97.94|99.94|97.94|99.94|97.94|99.88|97.88|0
1641983730000|2022-01-12 10:35:30|100.17|98.17|100.17|98.17|100.28|98.28|100.17|98.17|0
1641983740000|2022-01-12 10:35:40|100.05|98.05|100.11|98.11|100.17|98.17|100.05|98.05|0
1641983750000|2022-01-12 10:35:50|100.17|98.17|100.05|98.05|100.17|98.17|100.05|98.05|0
1641983760000|2022-01-12 10:36:00|100.17|98.17|100.17|98.17|100.17|98.17|100.17|98.17|0
1641983770000|2022-01-12 10:36:10|100.28|98.28|100.39|98.39|100.39|98.39|100.28|98.28|0
1641983780000|2022-01-12 10:36:20|100.28|98.28|100.28|98.28|100.28|98.28|100.28|98.28|0
1641983790000|2022-01-12 10:36:30|100.51|98.51|100.51|98.51|100.51|98.51|100.51|98.51|0
1641983800000|2022-01-12 10:36:40|100.39|98.39|100.39|98.39|100.39|98.39|100.39|98.39|0
1641983810000|2022-01-12 10:36:50|100.28|98.28|100.28|98.28|100.28|98.28|100.28|98.28|0
1641983820000|2022-01-12 10:37:00|100.34|98.34|100.28|98.28|100.34|98.34|100.28|98.28|0
1641983830000|2022-01-12 10:37:10|100.39|98.39|100.51|98.51|100.56|98.56|100.39|98.39|0
1641983840000|2022-01-12 10:37:20|100.56|98.56|100.74|98.74|100.74|98.74|100.51|98.51|0
1641983850000|2022-01-12 10:37:30|100.62|98.62|100.51|98.51|100.62|98.62|100.51|98.51|0
1641983860000|2022-01-12 10:37:40|100.62|98.62|100.56|98.56|100.62|98.62|100.56|98.56|0
1641983870000|2022-01-12 10:37:50|100.51|98.51|100.51|98.51|100.51|98.51|100.51|98.51|0
1641983880000|2022-01-12 10:38:00|100.62|98.62|100.56|98.56|100.62|98.62|100.56|98.56|0
1641983890000|2022-01-12 10:38:10|100.51|98.51|100.28|98.28|100.51|98.51|100.28|98.28|0
1641983900000|2022-01-12 10:38:20|100.39|98.39|100.39|98.39|100.51|98.51|100.39|98.39|0
1641983910000|2022-01-12 10:38:30|100.51|98.51|100.51|98.51|100.51|98.51|100.51|98.51|0
1641983920000|2022-01-12 10:38:40|100.62|98.62|100.68|98.68|100.68|98.68|100.62|98.62|0
1641983930000|2022-01-12 10:38:50|100.74|98.74|100.62|98.62|100.74|98.74|100.62|98.62|0
1641983950000|2022-01-12 10:39:10|100.74|98.74|100.74|98.74|100.74|98.74|100.74|98.74|0
1641983960000|2022-01-12 10:39:20|100.79|98.79|100.74|98.74|100.79|98.79|100.74|98.74|0
1641983980000|2022-01-12 10:39:40|100.68|98.68|100.62|98.62|100.68|98.68|100.51|98.51|0
1641983990000|2022-01-12 10:39:50|100.74|98.74|100.74|98.74|100.74|98.74|100.74|98.74|0
1641984000000|2022-01-12 10:40:00|100.62|98.62|100.73|98.73|100.73|98.73|100.56|98.56|0
1641984020000|2022-01-12 10:40:20|100.68|98.68|100.62|98.62|100.73|98.73|100.62|98.62|0
1641984030000|2022-01-12 10:40:30|100.56|98.56|100.73|98.73|100.73|98.73|100.56|98.56|0
1641984040000|2022-01-12 10:40:40|100.68|98.68|100.73|98.73|100.73|98.73|100.68|98.68|0
1641984050000|2022-01-12 10:40:50|100.62|98.62|100.68|98.68|100.73|98.73|100.62|98.62|0
1641984060000|2022-01-12 10:41:00|100.73|98.73|100.96|98.96|100.96|98.96|100.73|98.73|0
1641984070000|2022-01-12 10:41:10|100.9|98.9|100.96|98.96|100.96|98.96|100.85|98.85|0
1641984080000|2022-01-12 10:41:20|100.85|98.85|100.85|98.85|100.96|98.96|100.85|98.85|0
1641984090000|2022-01-12 10:41:30|100.73|98.73|100.73|98.73|100.73|98.73|100.73|98.73|0
1641984100000|2022-01-12 10:41:40|100.67|98.67|100.73|98.73|100.73|98.73|100.67|98.67|0
1641984110000|2022-01-12 10:41:50|100.85|98.85|100.73|98.73|100.85|98.85|100.73|98.73|0
1641984120000|2022-01-12 10:42:00|100.85|98.85|100.62|98.62|100.85|98.85|100.62|98.62|0
1641984130000|2022-01-12 10:42:10|100.73|98.73|100.62|98.62|100.73|98.73|100.62|98.62|0
1641984140000|2022-01-12 10:42:20|100.73|98.73|100.62|98.62|100.73|98.73|100.62|98.62|0
1641984150000|2022-01-12 10:42:30|100.67|98.67|100.85|98.85|100.85|98.85|100.67|98.67|0
1641984160000|2022-01-12 10:42:40|100.96|98.96|100.96|98.96|100.96|98.96|100.96|98.96|0
1641984170000|2022-01-12 10:42:50|100.85|98.85|100.85|98.85|100.96|98.96|100.85|98.85|0
1641984180000|2022-01-12 10:43:00|100.73|98.73|100.73|98.73|100.85|98.85|100.73|98.73|0
1641984190000|2022-01-12 10:43:10|100.85|98.85|100.96|98.96|100.96|98.96|100.79|98.79|0
1641984210000|2022-01-12 10:43:30|100.85|98.85|100.79|98.79|100.85|98.85|100.79|98.79|0
1641984220000|2022-01-12 10:43:40|100.85|98.85|100.85|98.85|100.85|98.85|100.73|98.73|0
1641984230000|2022-01-12 10:43:50|100.73|98.73|100.73|98.73|100.73|98.73|100.73|98.73|0
1641984240000|2022-01-12 10:44:00|100.85|98.85|100.85|98.85|100.85|98.85|100.85|98.85|0
1641984250000|2022-01-12 10:44:10|100.73|98.73|100.85|98.85|100.85|98.85|100.73|98.73|0
1641984260000|2022-01-12 10:44:20|100.9|98.9|100.85|98.85|100.9|98.9|100.85|98.85|0
1641984270000|2022-01-12 10:44:30|100.96|98.96|100.9|98.9|100.96|98.96|100.9|98.9|0
1641984280000|2022-01-12 10:44:40|100.96|98.96|100.96|98.96|100.96|98.96|100.96|98.96|0
1641984290000|2022-01-12 10:44:50|101.08|99.08|101.08|99.08|101.08|99.08|101.08|99.08|0
1641984300000|2022-01-12 10:45:00|101.19|99.19|101.19|99.19|101.19|99.19|101.19|99.19|0
1641984310000|2022-01-12 10:45:10|101.3|99.3|101.53|99.53|101.59|99.59|101.3|99.3|0
1641984320000|2022-01-12 10:45:20|101.65|99.65|101.7|99.7|101.7|99.7|101.65|99.65|0
1641984330000|2022-01-12 10:45:30|101.76|99.76|101.99|99.99|101.99|99.99|101.76|99.76|0
1641984340000|2022-01-12 10:45:40|101.93|99.93|101.88|99.88|101.99|99.99|101.88|99.88|0
1641984350000|2022-01-12 10:45:50|101.76|99.76|101.76|99.76|101.76|99.76|101.76|99.76|0
1641984360000|2022-01-12 10:46:00|101.65|99.65|101.76|99.76|101.76|99.76|101.65|99.65|0
1641984370000|2022-01-12 10:46:10|101.99|99.99|101.99|99.99|101.99|99.99|101.99|99.99|0
1641984380000|2022-01-12 10:46:20|101.88|99.88|101.88|99.88|101.88|99.88|101.82|99.82|0
1641984390000|2022-01-12 10:46:30|101.76|99.76|101.88|99.88|101.88|99.88|101.76|99.76|0
1641984400000|2022-01-12 10:46:40|101.99|99.99|102.16|100.16|102.22|100.22|101.99|99.99|0
1641984410000|2022-01-12 10:46:50|102.11|100.11|102.22|100.22|102.22|100.22|102.11|100.11|0
1641984420000|2022-01-12 10:47:00|102.34|100.34|102.22|100.22|102.34|100.34|102.22|100.22|0
1641984430000|2022-01-12 10:47:10|102.11|100.11|102.16|100.16|102.16|100.16|102.11|100.11|0
1641984440000|2022-01-12 10:47:20|102.22|100.22|101.99|99.99|102.22|100.22|101.99|99.99|0
1641984450000|2022-01-12 10:47:30|102.11|100.11|102.11|100.11|102.11|100.11|102.11|100.11|0
1641984470000|2022-01-12 10:47:50|101.99|99.99|102.11|100.11|102.11|100.11|101.99|99.99|0
1641984480000|2022-01-12 10:48:00|102.22|100.22|102.34|100.34|102.34|100.34|102.22|100.22|0
1641984490000|2022-01-12 10:48:10|102.22|100.22|102.22|100.22|102.22|100.22|102.22|100.22|0
1641984500000|2022-01-12 10:48:20|102.11|100.11|102.05|100.05|102.11|100.11|102.05|100.05|0
1641984510000|2022-01-12 10:48:30|101.99|99.99|101.99|99.99|102.05|100.05|101.99|99.99|0
1641984520000|2022-01-12 10:48:40|102.11|100.11|101.99|99.99|102.11|100.11|101.99|99.99|0
1641984530000|2022-01-12 10:48:50|102.11|100.11|102.05|100.05|102.11|100.11|101.99|99.99|0
1641984540000|2022-01-12 10:49:00|102.11|100.11|102.34|100.34|102.34|100.34|102.11|100.11|0
1641984550000|2022-01-12 10:49:10|102.22|100.22|102.34|100.34|102.34|100.34|102.22|100.22|0
1641984570000|2022-01-12 10:49:30|102.22|100.22|102.22|100.22|102.28|100.28|102.22|100.22|0
1641984580000|2022-01-12 10:49:40|102.28|100.28|102.28|100.28|102.28|100.28|102.28|100.28|0
1641984590000|2022-01-12 10:49:50|102.22|100.22|102.34|100.34|102.34|100.34|102.22|100.22|0
1641984600000|2022-01-12 10:50:00|102.22|100.22|102.22|100.22|102.22|100.22|102.22|100.22|0
1641984610000|2022-01-12 10:50:10|102.34|100.34|102.34|100.34|102.34|100.34|102.34|100.34|0
1641984620000|2022-01-12 10:50:20|102.28|100.28|102.22|100.22|102.28|100.28|102.22|100.22|0
1641984630000|2022-01-12 10:50:30|102.34|100.34|102.34|100.34|102.34|100.34|102.34|100.34|0
1641984670000|2022-01-12 10:51:10|102.57|100.57|102.57|100.57|102.57|100.57|102.57|100.57|0
1641984680000|2022-01-12 10:51:20|102.45|100.45|102.45|100.45|102.45|100.45|102.45|100.45|0
1641984710000|2022-01-12 10:51:50|102.34|100.34|102.34|100.34|102.34|100.34|102.34|100.34|0
1641984720000|2022-01-12 10:52:00|102.22|100.22|102.11|100.11|102.22|100.22|102.11|100.11|0
1641984740000|2022-01-12 10:52:20|102.1|100.1|101.99|99.99|102.1|100.1|101.99|99.99|0
1641984750000|2022-01-12 10:52:30|102.04|100.04|102.04|100.04|102.04|100.04|101.99|99.99|0
1641984760000|2022-01-12 10:52:40|101.99|99.99|101.93|99.93|101.99|99.99|101.93|99.93|0
1641984770000|2022-01-12 10:52:50|101.99|99.99|101.87|99.87|101.99|99.99|101.87|99.87|0
1641984830000|2022-01-12 10:53:50|101.76|99.76|101.64|99.64|101.76|99.76|101.64|99.64|0
1641984840000|2022-01-12 10:54:00|101.76|99.76|101.76|99.76|101.76|99.76|101.76|99.76|0
1641984850000|2022-01-12 10:54:10|101.64|99.64|101.64|99.64|101.64|99.64|101.64|99.64|0
1641984860000|2022-01-12 10:54:20|101.76|99.76|101.76|99.76|101.76|99.76|101.76|99.76|0
1641984870000|2022-01-12 10:54:30|101.64|99.64|101.76|99.76|101.76|99.76|101.64|99.64|0
1641984880000|2022-01-12 10:54:40|101.64|99.64|101.87|99.87|101.87|99.87|101.64|99.64|0
1641984890000|2022-01-12 10:54:50|101.99|99.99|102.1|100.1|102.1|100.1|101.99|99.99|0
1641984900000|2022-01-12 10:55:00|101.99|99.99|101.99|99.99|101.99|99.99|101.93|99.93|0
1641984910000|2022-01-12 10:55:10|101.87|99.87|102.22|100.22|102.22|100.22|101.87|99.87|0
1641984920000|2022-01-12 10:55:20|102.27|100.27|102.39|100.39|102.45|100.45|102.27|100.27|0
1641984930000|2022-01-12 10:55:30|102.45|100.45|102.22|100.22|102.45|100.45|102.22|100.22|0
1641984940000|2022-01-12 10:55:40|102.1|100.1|102.1|100.1|102.1|100.1|102.1|100.1|0
1641984950000|2022-01-12 10:55:50|102.22|100.22|102.33|100.33|102.33|100.33|102.22|100.22|0
1641984960000|2022-01-12 10:56:00|102.22|100.22|102.22|100.22|102.22|100.22|102.22|100.22|0
1641984970000|2022-01-12 10:56:10|102.33|100.33|102.22|100.22|102.33|100.33|102.22|100.22|0
1641985000000|2022-01-12 10:56:40|102.1|100.1|102.22|100.22|102.22|100.22|102.1|100.1|0
1641985010000|2022-01-12 10:56:50|102.1|100.1|102.1|100.1|102.1|100.1|102.1|100.1|0
1641985020000|2022-01-12 10:57:00|102.22|100.22|102.33|100.33|102.33|100.33|102.22|100.22|0
1641985030000|2022-01-12 10:57:10|102.45|100.45|102.68|100.68|102.68|100.68|102.45|100.45|0
1641985040000|2022-01-12 10:57:20|102.56|100.56|102.56|100.56|102.68|100.68|102.56|100.56|0
1641985050000|2022-01-12 10:57:30|102.68|100.68|102.56|100.56|102.68|100.68|102.56|100.56|0
1641985060000|2022-01-12 10:57:40|102.68|100.68|102.62|100.62|102.68|100.68|102.56|100.56|0
1641985070000|2022-01-12 10:57:50|102.56|100.56|102.56|100.56|102.56|100.56|102.56|100.56|0
1641985080000|2022-01-12 10:58:00|102.45|100.45|102.33|100.33|102.45|100.45|102.33|100.33|0
1641985090000|2022-01-12 10:58:10|102.45|100.45|102.33|100.33|102.45|100.45|102.33|100.33|0
1641985100000|2022-01-12 10:58:20|102.27|100.27|102.27|100.27|102.27|100.27|102.27|100.27|0
1641985110000|2022-01-12 10:58:30|102.22|100.22|102.45|100.45|102.45|100.45|102.22|100.22|0
1641985130000|2022-01-12 10:58:50|102.39|100.39|102.39|100.39|102.39|100.39|102.39|100.39|0
1641985140000|2022-01-12 10:59:00|102.33|100.33|102.33|100.33|102.33|100.33|102.33|100.33|0
1641985150000|2022-01-12 10:59:10|102.45|100.45|102.39|100.39|102.45|100.45|102.39|100.39|0
1641985160000|2022-01-12 10:59:20|102.45|100.45|102.33|100.33|102.45|100.45|102.33|100.33|0
1641985170000|2022-01-12 10:59:30|102.45|100.45|102.45|100.45|102.45|100.45|102.45|100.45|0
1641985180000|2022-01-12 10:59:40|102.33|100.33|102.33|100.33|102.45|100.45|102.33|100.33|0
1641985190000|2022-01-12 10:59:50|102.45|100.45|102.33|100.33|102.45|100.45|102.33|100.33|0
1641985200000|2022-01-12 11:00:00|102.45|100.45|102.68|100.68|102.79|100.79|102.45|100.45|0
1641985210000|2022-01-12 11:00:10|102.56|100.56|102.45|100.45|102.56|100.56|102.45|100.45|0
1641985220000|2022-01-12 11:00:20|102.56|100.56|102.73|100.73|102.73|100.73|102.56|100.56|0
1641985230000|2022-01-12 11:00:30|102.79|100.79|102.91|100.91|102.91|100.91|102.79|100.79|0
1641985240000|2022-01-12 11:00:40|102.79|100.79|102.91|100.91|102.91|100.91|102.79|100.79|0
1641985250000|2022-01-12 11:00:50|103.02|101.02|103.02|101.02|103.02|101.02|103.02|101.02|0
1641985270000|2022-01-12 11:01:10|103.14|101.14|103.26|101.26|103.37|101.37|103.14|101.14|0
1641985290000|2022-01-12 11:01:30|103.14|101.14|103.14|101.14|103.14|101.14|103.14|101.14|0
1641985300000|2022-01-12 11:01:40|103.26|101.26|103.14|101.14|103.26|101.26|103.14|101.14|0
1641985330000|2022-01-12 11:02:10|103.02|101.02|103.08|101.08|103.08|101.08|102.96|100.96|0
1641985340000|2022-01-12 11:02:20|103.02|101.02|103.14|101.14|103.14|101.14|103.02|101.02|0
1641985350000|2022-01-12 11:02:30|103.26|101.26|103.26|101.26|103.26|101.26|103.26|101.26|0
1641985360000|2022-01-12 11:02:40|103.2|101.2|103.2|101.2|103.2|101.2|103.2|101.2|0
1641985370000|2022-01-12 11:02:50|103.14|101.14|103.26|101.26|103.26|101.26|103.14|101.14|0
1641985380000|2022-01-12 11:03:00|103.49|101.49|103.49|101.49|103.49|101.49|103.49|101.49|0
1641985400000|2022-01-12 11:03:20|103.37|101.37|103.37|101.37|103.43|101.43|103.37|101.37|0
1641985410000|2022-01-12 11:03:30|103.26|101.26|103.31|101.31|103.31|101.31|103.26|101.26|0
1641985420000|2022-01-12 11:03:40|103.26|101.26|103.25|101.25|103.26|101.26|103.25|101.25|0
1641985430000|2022-01-12 11:03:50|103.37|101.37|103.25|101.25|103.37|101.37|103.25|101.25|0
1641985440000|2022-01-12 11:04:00|103.14|101.14|103.08|101.08|103.14|101.14|103.02|101.02|0
1641985450000|2022-01-12 11:04:10|103.02|101.02|103.14|101.14|103.14|101.14|103.02|101.02|0
1641985480000|2022-01-12 11:04:40|103.02|101.02|102.91|100.91|103.02|101.02|102.91|100.91|0
1641985490000|2022-01-12 11:04:50|103.02|101.02|102.79|100.79|103.02|101.02|102.79|100.79|0
1641985500000|2022-01-12 11:05:00|102.73|100.73|102.67|100.67|102.73|100.73|102.67|100.67|0
1641985510000|2022-01-12 11:05:10|102.73|100.73|102.91|100.91|102.91|100.91|102.67|100.67|0
1641985520000|2022-01-12 11:05:20|103.02|101.02|103.02|101.02|103.02|101.02|103.02|101.02|0
1641985530000|2022-01-12 11:05:30|103.14|101.14|103.14|101.14|103.14|101.14|103.14|101.14|0
1641985540000|2022-01-12 11:05:40|103.08|101.08|103.14|101.14|103.14|101.14|103.08|101.08|0
1641985550000|2022-01-12 11:05:50|103.19|101.19|103.25|101.25|103.25|101.25|103.19|101.19|0
1641985580000|2022-01-12 11:06:20|103.37|101.37|103.37|101.37|103.37|101.37|103.37|101.37|0
1641985590000|2022-01-12 11:06:30|103.31|101.31|103.37|101.37|103.37|101.37|103.31|101.31|0
1641985600000|2022-01-12 11:06:40|103.31|101.31|103.25|101.25|103.31|101.31|103.25|101.25|0
1641985610000|2022-01-12 11:06:50|103.02|101.02|102.9|100.9|103.02|101.02|102.9|100.9|0
1641985620000|2022-01-12 11:07:00|103.02|101.02|102.9|100.9|103.02|101.02|102.9|100.9|0
1641985630000|2022-01-12 11:07:10|103.02|101.02|103.02|101.02|103.02|101.02|103.02|101.02|0
1641985640000|2022-01-12 11:07:20|102.96|100.96|102.9|100.9|102.96|100.96|102.9|100.9|0
1641985650000|2022-01-12 11:07:30|102.79|100.79|102.73|100.73|102.79|100.79|102.73|100.73|0
1641985660000|2022-01-12 11:07:40|102.67|100.67|102.5|100.5|102.67|100.67|102.5|100.5|0
1641985670000|2022-01-12 11:07:50|102.44|100.44|102.56|100.56|102.56|100.56|102.44|100.44|0
1641985680000|2022-01-12 11:08:00|102.67|100.67|102.67|100.67|102.67|100.67|102.56|100.56|0
1641985690000|2022-01-12 11:08:10|102.61|100.61|102.67|100.67|102.67|100.67|102.61|100.61|0
1641985700000|2022-01-12 11:08:20|102.56|100.56|102.56|100.56|102.56|100.56|102.56|100.56|0
1641985710000|2022-01-12 11:08:30|102.44|100.44|102.56|100.56|102.56|100.56|102.44|100.44|0
1641985720000|2022-01-12 11:08:40|102.67|100.67|102.56|100.56|102.67|100.67|102.56|100.56|0
1641985740000|2022-01-12 11:09:00|102.44|100.44|102.56|100.56|102.56|100.56|102.44|100.44|0
1641985750000|2022-01-12 11:09:10|102.5|100.5|102.44|100.44|102.5|100.5|102.44|100.44|0
1641985760000|2022-01-12 11:09:20|102.32|100.32|102.32|100.32|102.32|100.32|102.32|100.32|0
1641985780000|2022-01-12 11:09:40|102.21|100.21|102.09|100.09|102.21|100.21|101.98|99.98|0
1641985810000|2022-01-12 11:10:10|102.21|100.21|102.21|100.21|102.21|100.21|102.09|100.09|0
1641985820000|2022-01-12 11:10:20|102.09|100.09|101.86|99.86|102.09|100.09|101.86|99.86|0
1641985830000|2022-01-12 11:10:30|101.92|99.92|101.86|99.86|101.98|99.98|101.86|99.86|0
1641985840000|2022-01-12 11:10:40|101.8|99.8|101.86|99.86|101.86|99.86|101.8|99.8|0
1641985850000|2022-01-12 11:10:50|101.75|99.75|101.75|99.75|101.86|99.86|101.75|99.75|0
1641985860000|2022-01-12 11:11:00|101.86|99.86|101.75|99.75|101.86|99.86|101.75|99.75|0
1641985910000|2022-01-12 11:11:50|101.86|99.86|101.75|99.75|101.86|99.86|101.75|99.75|0
1641985920000|2022-01-12 11:12:00|101.52|99.52|101.63|99.63|101.63|99.63|101.52|99.52|0
1641985940000|2022-01-12 11:12:20|101.75|99.75|101.86|99.86|101.86|99.86|101.75|99.75|0
1641985950000|2022-01-12 11:12:30|101.8|99.8|101.8|99.8|101.86|99.86|101.75|99.75|0
1641985960000|2022-01-12 11:12:40|101.86|99.86|101.98|99.98|101.98|99.98|101.86|99.86|0
1641985980000|2022-01-12 11:13:00|102.09|100.09|102.09|100.09|102.09|100.09|102.09|100.09|0
1641985990000|2022-01-12 11:13:10|102.15|100.15|101.98|99.98|102.15|100.15|101.98|99.98|0
1641986000000|2022-01-12 11:13:20|102.09|100.09|101.98|99.98|102.09|100.09|101.98|99.98|0
1641986010000|2022-01-12 11:13:30|102.09|100.09|102.09|100.09|102.09|100.09|102.09|100.09|0
1641986020000|2022-01-12 11:13:40|101.98|99.98|101.75|99.75|101.98|99.98|101.75|99.75|0
1641986040000|2022-01-12 11:14:00|101.86|99.86|101.75|99.75|101.86|99.86|101.63|99.63|0
1641986050000|2022-01-12 11:14:10|101.8|99.8|101.8|99.8|101.8|99.8|101.8|99.8|0
1641986060000|2022-01-12 11:14:20|101.86|99.86|101.75|99.75|101.86|99.86|101.75|99.75|0
1641986070000|2022-01-12 11:14:30|101.86|99.86|101.86|99.86|101.86|99.86|101.86|99.86|0
1641986080000|2022-01-12 11:14:40|101.92|99.92|101.98|99.98|101.98|99.98|101.86|99.86|0
1641986100000|2022-01-12 11:15:00|102.09|100.09|102.03|100.03|102.09|100.09|102.03|100.03|0
1641986110000|2022-01-12 11:15:10|101.98|99.98|102.09|100.09|102.09|100.09|101.98|99.98|0
1641986120000|2022-01-12 11:15:20|101.98|99.98|101.98|99.98|101.98|99.98|101.98|99.98|0
1641986140000|2022-01-12 11:15:40|101.97|99.97|101.97|99.97|101.97|99.97|101.97|99.97|0
1641986160000|2022-01-12 11:16:00|102.03|100.03|101.97|99.97|102.09|100.09|101.97|99.97|0
1641986170000|2022-01-12 11:16:10|102.03|100.03|102.32|100.32|102.32|100.32|102.03|100.03|0
1641986180000|2022-01-12 11:16:20|102.21|100.21|102.09|100.09|102.21|100.21|102.09|100.09|0
1641986190000|2022-01-12 11:16:30|102.21|100.21|102.32|100.32|102.32|100.32|102.21|100.21|0
1641986200000|2022-01-12 11:16:40|102.44|100.44|102.32|100.32|102.44|100.44|102.32|100.32|0
1641986220000|2022-01-12 11:17:00|102.2|100.2|102.2|100.2|102.2|100.2|102.2|100.2|0
1641986230000|2022-01-12 11:17:10|102.09|100.09|102.2|100.2|102.2|100.2|102.09|100.09|0
1641986240000|2022-01-12 11:17:20|102.32|100.32|102.32|100.32|102.32|100.32|102.32|100.32|0
1641986250000|2022-01-12 11:17:30|102.44|100.44|102.32|100.32|102.44|100.44|102.2|100.2|0
1641986260000|2022-01-12 11:17:40|102.44|100.44|102.44|100.44|102.44|100.44|102.44|100.44|0
1641986270000|2022-01-12 11:17:50|102.32|100.32|102.32|100.32|102.32|100.32|102.32|100.32|0
1641986280000|2022-01-12 11:18:00|102.2|100.2|102.2|100.2|102.2|100.2|102.2|100.2|0
1641986290000|2022-01-12 11:18:10|102.09|100.09|102.09|100.09|102.09|100.09|102.09|100.09|0
1641986300000|2022-01-12 11:18:20|102.2|100.2|102.43|100.43|102.43|100.43|102.2|100.2|0
1641986310000|2022-01-12 11:18:30|102.32|100.32|102.09|100.09|102.32|100.32|101.97|99.97|0
1641986330000|2022-01-12 11:18:50|102.2|100.2|102.2|100.2|102.2|100.2|102.2|100.2|0
1641986340000|2022-01-12 11:19:00|101.74|99.74|101.74|99.74|101.74|99.74|101.74|99.74|0
1641986350000|2022-01-12 11:19:10|101.63|99.63|101.51|99.51|101.63|99.63|101.51|99.51|0
1641986360000|2022-01-12 11:19:20|101.63|99.63|101.51|99.51|101.63|99.63|101.51|99.51|0
1641986370000|2022-01-12 11:19:30|101.63|99.63|101.63|99.63|101.63|99.63|101.63|99.63|0
1641986380000|2022-01-12 11:19:40|101.51|99.51|101.51|99.51|101.63|99.63|101.51|99.51|0
1641986420000|2022-01-12 11:20:20|101.63|99.63|101.51|99.51|101.63|99.63|101.51|99.51|0
1641986430000|2022-01-12 11:20:30|101.63|99.63|101.63|99.63|101.63|99.63|101.63|99.63|0
1641986440000|2022-01-12 11:20:40|101.51|99.51|101.63|99.63|101.63|99.63|101.51|99.51|0
1641986470000|2022-01-12 11:21:10|101.57|99.57|101.63|99.63|101.63|99.63|101.57|99.57|0
1641986480000|2022-01-12 11:21:20|101.86|99.86|101.86|99.86|101.86|99.86|101.86|99.86|0
1641986490000|2022-01-12 11:21:30|101.97|99.97|101.97|99.97|101.97|99.97|101.97|99.97|0
1641986500000|2022-01-12 11:21:40|102.09|100.09|101.86|99.86|102.09|100.09|101.86|99.86|0
1641986510000|2022-01-12 11:21:50|101.91|99.91|101.97|99.97|101.97|99.97|101.86|99.86|0
1641986530000|2022-01-12 11:22:10|102.09|100.09|102.09|100.09|102.09|100.09|102.09|100.09|0
1641986540000|2022-01-12 11:22:20|101.97|99.97|101.86|99.86|101.97|99.97|101.86|99.86|0
1641986550000|2022-01-12 11:22:30|101.97|99.97|101.97|99.97|101.97|99.97|101.97|99.97|0
1641986560000|2022-01-12 11:22:40|102.09|100.09|102.09|100.09|102.09|100.09|102.09|100.09|0
1641986570000|2022-01-12 11:22:50|102.2|100.2|102.2|100.2|102.2|100.2|102.2|100.2|0
1641986580000|2022-01-12 11:23:00|102.09|100.09|102.09|100.09|102.09|100.09|102.09|100.09|0
1641986600000|2022-01-12 11:23:20|102.2|100.2|102.2|100.2|102.2|100.2|102.14|100.14|0
1641986630000|2022-01-12 11:23:50|102.09|100.09|101.91|99.91|102.09|100.09|101.91|99.91|0
1641986640000|2022-01-12 11:24:00|101.85|99.85|101.97|99.97|101.97|99.97|101.85|99.85|0
1641986650000|2022-01-12 11:24:10|102.02|100.02|102.26|100.26|102.26|100.26|102.02|100.02|0
1641986660000|2022-01-12 11:24:20|102.32|100.32|102.2|100.2|102.32|100.32|102.2|100.2|0
1641986670000|2022-01-12 11:24:30|102.32|100.32|102.32|100.32|102.32|100.32|102.32|100.32|0
1641986680000|2022-01-12 11:24:40|102.26|100.26|102.55|100.55|102.55|100.55|102.26|100.26|0
1641986700000|2022-01-12 11:25:00|102.43|100.43|102.43|100.43|102.43|100.43|102.43|100.43|0
1641986720000|2022-01-12 11:25:20|102.6|100.6|102.55|100.55|102.66|100.66|102.55|100.55|0
1641986730000|2022-01-12 11:25:30|102.6|100.6|102.66|100.66|102.66|100.66|102.6|100.6|0
1641986740000|2022-01-12 11:25:40|102.6|100.6|102.6|100.6|102.6|100.6|102.6|100.6|0
1641986750000|2022-01-12 11:25:50|102.55|100.55|102.55|100.55|102.55|100.55|102.55|100.55|0
1641986760000|2022-01-12 11:26:00|102.43|100.43|102.43|100.43|102.43|100.43|102.43|100.43|0
1641986780000|2022-01-12 11:26:20|102.31|100.31|102.31|100.31|102.31|100.31|102.31|100.31|0
1641986790000|2022-01-12 11:26:30|102.37|100.37|102.31|100.31|102.37|100.37|102.31|100.31|0
1641986800000|2022-01-12 11:26:40|102.37|100.37|102.25|100.25|102.37|100.37|102.2|100.2|0
1641986810000|2022-01-12 11:26:50|102.2|100.2|102.2|100.2|102.2|100.2|102.2|100.2|0
1641986820000|2022-01-12 11:27:00|102.14|100.14|102.08|100.08|102.14|100.14|102.08|100.08|0
1641986830000|2022-01-12 11:27:10|102.02|100.02|101.85|99.85|102.02|100.02|101.85|99.85|0
1641986840000|2022-01-12 11:27:20|101.97|99.97|101.85|99.85|101.97|99.97|101.85|99.85|0
1641986850000|2022-01-12 11:27:30|101.74|99.74|101.74|99.74|101.74|99.74|101.74|99.74|0
1641986860000|2022-01-12 11:27:40|101.62|99.62|101.62|99.62|101.62|99.62|101.62|99.62|0
1641986880000|2022-01-12 11:28:00|101.74|99.74|101.74|99.74|101.85|99.85|101.74|99.74|0
1641986890000|2022-01-12 11:28:10|101.85|99.85|101.85|99.85|101.97|99.97|101.85|99.85|0
1641986900000|2022-01-12 11:28:20|101.97|99.97|101.85|99.85|101.97|99.97|101.74|99.74|0
1641986910000|2022-01-12 11:28:30|101.91|99.91|101.74|99.74|101.97|99.97|101.74|99.74|0
1641986920000|2022-01-12 11:28:40|101.85|99.85|101.85|99.85|101.85|99.85|101.85|99.85|0
1641986950000|2022-01-12 11:29:10|101.79|99.79|101.62|99.62|101.79|99.79|101.62|99.62|0
1641986960000|2022-01-12 11:29:20|101.51|99.51|101.62|99.62|101.62|99.62|101.51|99.51|0
1641986970000|2022-01-12 11:29:30|101.51|99.51|101.62|99.62|101.62|99.62|101.51|99.51|0
1641986980000|2022-01-12 11:29:40|101.74|99.74|101.62|99.62|101.74|99.74|101.62|99.62|0
1641986990000|2022-01-12 11:29:50|101.68|99.68|101.74|99.74|101.74|99.74|101.62|99.62|0
1641987000000|2022-01-12 11:30:00|101.85|99.85|101.79|99.79|101.85|99.85|101.79|99.79|0
1641987010000|2022-01-12 11:30:10|101.85|99.85|101.74|99.74|101.85|99.85|101.74|99.74|0
1641987030000|2022-01-12 11:30:30|101.62|99.62|101.51|99.51|101.62|99.62|101.51|99.51|0
1641987040000|2022-01-12 11:30:40|101.62|99.62|101.74|99.74|101.74|99.74|101.62|99.62|0
1641987050000|2022-01-12 11:30:50|101.62|99.62|101.62|99.62|101.74|99.74|101.62|99.62|0
1641987060000|2022-01-12 11:31:00|101.85|99.85|101.97|99.97|102.08|100.08|101.85|99.85|0
1641987080000|2022-01-12 11:31:20|101.85|99.85|101.85|99.85|101.85|99.85|101.85|99.85|0
1641987100000|2022-01-12 11:31:40|101.73|99.73|101.62|99.62|101.73|99.73|101.5|99.5|0
1641987110000|2022-01-12 11:31:50|101.73|99.73|101.73|99.73|101.73|99.73|101.73|99.73|0
1641987120000|2022-01-12 11:32:00|101.67|99.67|101.62|99.62|101.67|99.67|101.62|99.62|0
1641987130000|2022-01-12 11:32:10|101.85|99.85|101.73|99.73|101.85|99.85|101.73|99.73|0
1641987140000|2022-01-12 11:32:20|101.96|99.96|101.85|99.85|101.96|99.96|101.85|99.85|0
1641987150000|2022-01-12 11:32:30|101.73|99.73|101.85|99.85|101.85|99.85|101.73|99.73|0
1641987160000|2022-01-12 11:32:40|101.96|99.96|101.96|99.96|102.02|100.02|101.96|99.96|0
1641987170000|2022-01-12 11:32:50|102.08|100.08|101.96|99.96|102.08|100.08|101.96|99.96|0
1641987180000|2022-01-12 11:33:00|101.85|99.85|101.96|99.96|101.96|99.96|101.85|99.85|0
1641987190000|2022-01-12 11:33:10|101.85|99.85|101.73|99.73|101.85|99.85|101.73|99.73|0
1641987200000|2022-01-12 11:33:20|101.79|99.79|101.96|99.96|101.96|99.96|101.79|99.79|0
1641987210000|2022-01-12 11:33:30|102.08|100.08|101.96|99.96|102.08|100.08|101.96|99.96|0
1641987230000|2022-01-12 11:33:50|102.08|100.08|102.08|100.08|102.08|100.08|102.02|100.02|0
1641987240000|2022-01-12 11:34:00|102.02|100.02|102.08|100.08|102.08|100.08|102.02|100.02|0
1641987250000|2022-01-12 11:34:10|102.19|100.19|102.25|100.25|102.31|100.31|102.19|100.19|0
1641987260000|2022-01-12 11:34:20|102.19|100.19|102.19|100.19|102.19|100.19|102.19|100.19|0
1641987270000|2022-01-12 11:34:30|101.96|99.96|101.96|99.96|101.96|99.96|101.96|99.96|0
1641987280000|2022-01-12 11:34:40|101.9|99.9|101.85|99.85|101.96|99.96|101.85|99.85|0
1641987290000|2022-01-12 11:34:50|101.96|99.96|101.85|99.85|101.96|99.96|101.85|99.85|0
1641987300000|2022-01-12 11:35:00|101.96|99.96|101.96|99.96|101.96|99.96|101.96|99.96|0
1641987310000|2022-01-12 11:35:10|102.08|100.08|102.08|100.08|102.08|100.08|102.08|100.08|0
1641987320000|2022-01-12 11:35:20|101.96|99.96|101.96|99.96|101.96|99.96|101.96|99.96|0
1641987340000|2022-01-12 11:35:40|101.85|99.85|101.85|99.85|101.85|99.85|101.79|99.79|0
1641987360000|2022-01-12 11:36:00|101.79|99.79|101.85|99.85|101.85|99.85|101.79|99.79|0
1641987370000|2022-01-12 11:36:10|101.79|99.79|101.79|99.79|101.85|99.85|101.79|99.79|0
1641987380000|2022-01-12 11:36:20|101.85|99.85|101.9|99.9|101.9|99.9|101.85|99.85|0
1641987390000|2022-01-12 11:36:30|101.79|99.79|102.02|100.02|102.02|100.02|101.79|99.79|0
1641987400000|2022-01-12 11:36:40|101.96|99.96|101.96|99.96|101.96|99.96|101.96|99.96|0
1641987410000|2022-01-12 11:36:50|102.08|100.08|102.08|100.08|102.08|100.08|102.08|100.08|0
1641987430000|2022-01-12 11:37:10|102.19|100.19|102.08|100.08|102.19|100.19|102.08|100.08|0
1641987440000|2022-01-12 11:37:20|102.19|100.19|102.19|100.19|102.19|100.19|102.19|100.19|0
1641987490000|2022-01-12 11:38:10|102.25|100.25|102.19|100.19|102.31|100.31|102.19|100.19|0
1641987500000|2022-01-12 11:38:20|102.08|100.08|102.08|100.08|102.08|100.08|101.96|99.96|0
1641987540000|2022-01-12 11:39:00|102.19|100.19|102.08|100.08|102.19|100.19|102.08|100.08|0
1641987550000|2022-01-12 11:39:10|102.19|100.19|102.08|100.08|102.19|100.19|102.08|100.08|0
1641987560000|2022-01-12 11:39:20|101.96|99.96|101.96|99.96|101.96|99.96|101.96|99.96|0
1641987600000|2022-01-12 11:40:00|101.84|99.84|101.73|99.73|101.84|99.84|101.73|99.73|0
1641987620000|2022-01-12 11:40:20|101.61|99.61|101.67|99.67|101.67|99.67|101.61|99.61|0
1641987630000|2022-01-12 11:40:30|101.61|99.61|101.67|99.67|101.73|99.73|101.61|99.61|0
1641987640000|2022-01-12 11:40:40|101.73|99.73|101.61|99.61|101.73|99.73|101.61|99.61|0
1641987650000|2022-01-12 11:40:50|101.73|99.73|101.67|99.67|101.73|99.73|101.67|99.67|0
1641987660000|2022-01-12 11:41:00|101.61|99.61|101.61|99.61|101.61|99.61|101.61|99.61|0
1641987670000|2022-01-12 11:41:10|101.5|99.5|101.5|99.5|101.5|99.5|101.5|99.5|0
1641987690000|2022-01-12 11:41:30|101.73|99.73|101.73|99.73|101.73|99.73|101.73|99.73|0
1641987700000|2022-01-12 11:41:40|101.78|99.78|101.73|99.73|101.78|99.78|101.73|99.73|0
1641987720000|2022-01-12 11:42:00|101.61|99.61|101.73|99.73|101.73|99.73|101.61|99.61|0
1641987730000|2022-01-12 11:42:10|101.84|99.84|101.73|99.73|101.84|99.84|101.73|99.73|0
1641987740000|2022-01-12 11:42:20|101.84|99.84|101.84|99.84|101.84|99.84|101.84|99.84|0
1641987750000|2022-01-12 11:42:30|101.96|99.96|101.84|99.84|101.96|99.96|101.84|99.84|0
1641987780000|2022-01-12 11:43:00|101.78|99.78|101.78|99.78|101.78|99.78|101.78|99.78|0
1641987790000|2022-01-12 11:43:10|101.84|99.84|101.84|99.84|101.84|99.84|101.84|99.84|0
1641987800000|2022-01-12 11:43:20|101.78|99.78|101.84|99.84|101.84|99.84|101.78|99.78|0
1641987810000|2022-01-12 11:43:30|101.73|99.73|101.78|99.78|101.84|99.84|101.73|99.73|0
1641987820000|2022-01-12 11:43:40|101.84|99.84|101.78|99.78|101.84|99.84|101.78|99.78|0
1641987830000|2022-01-12 11:43:50|101.73|99.73|101.73|99.73|101.78|99.78|101.73|99.73|0
1641987850000|2022-01-12 11:44:10|101.67|99.67|101.61|99.61|101.67|99.67|101.61|99.61|0
1641987860000|2022-01-12 11:44:20|101.55|99.55|101.73|99.73|101.73|99.73|101.55|99.55|0
1641987870000|2022-01-12 11:44:30|101.84|99.84|101.84|99.84|101.84|99.84|101.84|99.84|0
1641987880000|2022-01-12 11:44:40|101.73|99.73|101.67|99.67|101.73|99.73|101.67|99.67|0
1641987890000|2022-01-12 11:44:50|101.61|99.61|101.73|99.73|101.73|99.73|101.61|99.61|0
1641987900000|2022-01-12 11:45:00|101.61|99.61|101.61|99.61|101.61|99.61|101.61|99.61|0
1641987920000|2022-01-12 11:45:20|101.73|99.73|101.73|99.73|101.73|99.73|101.73|99.73|0
1641987950000|2022-01-12 11:45:50|101.84|99.84|101.96|99.96|101.96|99.96|101.84|99.84|0
1641987960000|2022-01-12 11:46:00|101.84|99.84|101.84|99.84|101.84|99.84|101.84|99.84|0
1641987970000|2022-01-12 11:46:10|101.96|99.96|101.84|99.84|101.96|99.96|101.84|99.84|0
1641987980000|2022-01-12 11:46:20|101.96|99.96|101.96|99.96|102.01|100.01|101.96|99.96|0
1641987990000|2022-01-12 11:46:30|102.07|100.07|102.07|100.07|102.07|100.07|102.07|100.07|0
1641988020000|2022-01-12 11:47:00|102.3|100.3|102.3|100.3|102.3|100.3|102.3|100.3|0
1641988030000|2022-01-12 11:47:10|102.19|100.19|102.19|100.19|102.19|100.19|102.19|100.19|0
1641988040000|2022-01-12 11:47:20|102.42|100.42|102.3|100.3|102.42|100.42|102.3|100.3|0
1641988070000|2022-01-12 11:47:50|102.19|100.19|102.3|100.3|102.3|100.3|102.19|100.19|0
1641988080000|2022-01-12 11:48:00|102.36|100.36|102.36|100.36|102.36|100.36|102.36|100.36|0
1641988090000|2022-01-12 11:48:10|102.3|100.3|102.3|100.3|102.3|100.3|102.19|100.19|0
1641988100000|2022-01-12 11:48:20|102.42|100.42|102.42|100.42|102.42|100.42|102.42|100.42|0
1641988120000|2022-01-12 11:48:40|102.53|100.53|102.53|100.53|102.53|100.53|102.53|100.53|0
1641988130000|2022-01-12 11:48:50|102.65|100.65|102.76|100.76|102.76|100.76|102.65|100.65|0
1641988140000|2022-01-12 11:49:00|102.65|100.65|102.99|100.99|102.99|100.99|102.65|100.65|0
1641988150000|2022-01-12 11:49:10|102.88|100.88|102.93|100.93|102.93|100.93|102.88|100.88|0
1641988160000|2022-01-12 11:49:20|103.05|101.05|102.93|100.93|103.05|101.05|102.93|100.93|0
1641988170000|2022-01-12 11:49:30|102.99|100.99|102.99|100.99|102.99|100.99|102.99|100.99|0
1641988180000|2022-01-12 11:49:40|102.88|100.88|102.76|100.76|102.88|100.88|102.76|100.76|0
1641988190000|2022-01-12 11:49:50|102.88|100.88|102.65|100.65|102.88|100.88|102.65|100.65|0
1641988200000|2022-01-12 11:50:00|102.41|100.41|102.41|100.41|102.41|100.41|102.35|100.35|0
1641988210000|2022-01-12 11:50:10|102.3|100.3|102.35|100.35|102.35|100.35|102.3|100.3|0
1641988220000|2022-01-12 11:50:20|102.47|100.47|102.53|100.53|102.53|100.53|102.47|100.47|0
1641988230000|2022-01-12 11:50:30|102.41|100.41|102.41|100.41|102.41|100.41|102.41|100.41|0
1641988240000|2022-01-12 11:50:40|102.3|100.3|102.3|100.3|102.3|100.3|102.3|100.3|0
1641988280000|2022-01-12 11:51:20|102.41|100.41|102.41|100.41|102.41|100.41|102.41|100.41|0
1641988290000|2022-01-12 11:51:30|102.3|100.3|102.3|100.3|102.3|100.3|102.3|100.3|0
1641988300000|2022-01-12 11:51:40|102.41|100.41|102.3|100.3|102.41|100.41|102.3|100.3|0
1641988310000|2022-01-12 11:51:50|102.35|100.35|102.35|100.35|102.35|100.35|102.35|100.35|0
1641988320000|2022-01-12 11:52:00|102.3|100.3|102.35|100.35|102.41|100.41|102.3|100.3|0
1641988330000|2022-01-12 11:52:10|102.41|100.41|102.41|100.41|102.41|100.41|102.3|100.3|0
1641988340000|2022-01-12 11:52:20|102.35|100.35|102.35|100.35|102.35|100.35|102.35|100.35|0
1641988350000|2022-01-12 11:52:30|102.41|100.41|102.41|100.41|102.41|100.41|102.3|100.3|0
1641988360000|2022-01-12 11:52:40|102.3|100.3|102.18|100.18|102.3|100.3|102.18|100.18|0
1641988370000|2022-01-12 11:52:50|102.3|100.3|102.18|100.18|102.3|100.3|102.18|100.18|0
1641988380000|2022-01-12 11:53:00|102.3|100.3|102.24|100.24|102.3|100.3|102.24|100.24|0
1641988390000|2022-01-12 11:53:10|102.3|100.3|102.24|100.24|102.3|100.3|102.24|100.24|0
1641988400000|2022-01-12 11:53:20|102.3|100.3|102.3|100.3|102.3|100.3|102.3|100.3|0
1641988410000|2022-01-12 11:53:30|102.35|100.35|102.41|100.41|102.41|100.41|102.35|100.35|0
1641988420000|2022-01-12 11:53:40|102.3|100.3|102.18|100.18|102.3|100.3|102.18|100.18|0
1641988430000|2022-01-12 11:53:50|102.3|100.3|102.3|100.3|102.3|100.3|102.3|100.3|0
1641988460000|2022-01-12 11:54:20|102.53|100.53|102.53|100.53|102.53|100.53|102.53|100.53|0
1641988470000|2022-01-12 11:54:30|102.41|100.41|101.54|99.54|104.02|102.02|101.54|99.54|0
1641988480000|2022-01-12 11:54:40|101.42|99.42|101.31|99.31|101.42|99.42|101.31|99.31|0
1641988490000|2022-01-12 11:54:50|101.42|99.42|101.55|99.55|101.55|99.55|101.36|99.36|0
1641988500000|2022-01-12 11:55:00|101.43|99.43|101.55|99.55|101.55|99.55|101.43|99.43|0
1641988510000|2022-01-12 11:55:10|101.43|99.43|101.49|99.49|101.55|99.55|101.43|99.43|0
1641988520000|2022-01-12 11:55:20|101.43|99.43|101.43|99.43|101.43|99.43|101.43|99.43|0
1641988530000|2022-01-12 11:55:30|101.32|99.32|101.32|99.32|101.32|99.32|101.32|99.32|0
1641988540000|2022-01-12 11:55:40|101.2|99.2|101.03|99.03|101.2|99.2|101.03|99.03|0
1641988550000|2022-01-12 11:55:50|100.97|98.97|100.97|98.97|100.97|98.97|100.97|98.97|0
1641988560000|2022-01-12 11:56:00|101.09|99.09|101.09|99.09|101.09|99.09|101.09|99.09|0
1641988570000|2022-01-12 11:56:10|100.97|98.97|100.97|98.97|100.97|98.97|100.97|98.97|0
1641988580000|2022-01-12 11:56:20|100.91|98.91|100.86|98.86|100.91|98.91|100.86|98.86|0
1641988590000|2022-01-12 11:56:30|101.09|99.09|101.09|99.09|101.09|99.09|101.09|99.09|0
1641988600000|2022-01-12 11:56:40|100.97|98.97|100.97|98.97|100.97|98.97|100.97|98.97|0
1641988610000|2022-01-12 11:56:50|101.03|99.03|101.09|99.09|101.09|99.09|100.97|98.97|0
1641988620000|2022-01-12 11:57:00|100.97|98.97|100.86|98.86|100.97|98.97|100.86|98.86|0
1641988630000|2022-01-12 11:57:10|100.97|98.97|100.97|98.97|100.97|98.97|100.97|98.97|0
1641988650000|2022-01-12 11:57:30|100.86|98.86|100.86|98.86|100.86|98.86|100.86|98.86|0
1641988660000|2022-01-12 11:57:40|100.97|98.97|101.09|99.09|101.09|99.09|100.97|98.97|0
1641988680000|2022-01-12 11:58:00|100.97|98.97|100.97|98.97|100.97|98.97|100.97|98.97|0
1641988690000|2022-01-12 11:58:10|100.91|98.91|100.97|98.97|100.97|98.97|100.91|98.91|0
1641988720000|2022-01-12 11:58:40|100.86|98.86|100.86|98.86|100.97|98.97|100.86|98.86|0
1641988760000|2022-01-12 11:59:20|100.17|98.17|100.05|98.05|100.17|98.17|100.05|98.05|0
1641988770000|2022-01-12 11:59:30|100.17|98.17|100.17|98.17|100.17|98.17|100.17|98.17|0
1641988780000|2022-01-12 11:59:40|100.05|98.05|100.05|98.05|100.17|98.17|100.05|98.05|0
1641988800000|2022-01-12 12:00:00|100.17|98.17|99.94|97.94|100.17|98.17|99.94|97.94|0
1641988810000|2022-01-12 12:00:10|100.05|98.05|99.94|97.94|100.05|98.05|99.94|97.94|0
1641988820000|2022-01-12 12:00:20|99.83|97.83|99.6|97.6|99.83|97.83|99.6|97.6|0
1641988830000|2022-01-12 12:00:30|99.48|97.48|99.6|97.6|99.6|97.6|99.48|97.48|0
1641988840000|2022-01-12 12:00:40|99.71|97.71|99.82|97.82|99.83|97.83|99.71|97.71|0
1641988860000|2022-01-12 12:01:00|99.71|97.71|99.71|97.71|99.71|97.71|99.71|97.71|0
1641988870000|2022-01-12 12:01:10|99.82|97.82|100.05|98.05|100.05|98.05|99.82|97.82|0
1641988880000|2022-01-12 12:01:20|99.94|97.94|99.94|97.94|99.94|97.94|99.94|97.94|0
1641988890000|2022-01-12 12:01:30|100.05|98.05|100.05|98.05|100.05|98.05|100.05|98.05|0
1641988910000|2022-01-12 12:01:50|100.11|98.11|100.28|98.28|100.28|98.28|100.11|98.11|0
1641988920000|2022-01-12 12:02:00|100.17|98.17|100.28|98.28|100.28|98.28|100.17|98.17|0
1641988930000|2022-01-12 12:02:10|100.17|98.17|100.17|98.17|100.17|98.17|100.17|98.17|0
1641988940000|2022-01-12 12:02:20|100.05|98.05|100.28|98.28|100.28|98.28|100.05|98.05|0
1641988950000|2022-01-12 12:02:30|100.05|98.05|100.17|98.17|100.17|98.17|100.05|98.05|0
1641988960000|2022-01-12 12:02:40|100.28|98.28|100.39|98.39|100.39|98.39|100.17|98.17|0
1641988970000|2022-01-12 12:02:50|100.28|98.28|100.28|98.28|100.39|98.39|100.28|98.28|0
1641988980000|2022-01-12 12:03:00|100.34|98.34|100.28|98.28|100.39|98.39|100.17|98.17|0
1641988990000|2022-01-12 12:03:10|100.22|98.22|100.39|98.39|100.39|98.39|100.22|98.22|0
1641989000000|2022-01-12 12:03:20|100.51|98.51|100.62|98.62|100.62|98.62|100.51|98.51|0
1641989010000|2022-01-12 12:03:30|100.74|98.74|100.74|98.74|100.74|98.74|100.74|98.74|0
1641989030000|2022-01-12 12:03:50|100.85|98.85|100.85|98.85|100.85|98.85|100.85|98.85|0
1641989040000|2022-01-12 12:04:00|100.97|98.97|100.97|98.97|100.97|98.97|100.97|98.97|0
1641989050000|2022-01-12 12:04:10|100.85|98.85|100.85|98.85|100.85|98.85|100.85|98.85|0
1641989060000|2022-01-12 12:04:20|100.91|98.91|100.91|98.91|100.91|98.91|100.85|98.85|0
1641989070000|2022-01-12 12:04:30|100.85|98.85|100.85|98.85|100.91|98.91|100.85|98.85|0
1641989090000|2022-01-12 12:04:50|100.79|98.79|100.74|98.74|100.79|98.79|100.74|98.74|0
1641989100000|2022-01-12 12:05:00|100.85|98.85|100.91|98.91|100.97|98.97|100.85|98.85|0
1641989110000|2022-01-12 12:05:10|100.97|98.97|100.97|98.97|100.97|98.97|100.97|98.97|0
1641989120000|2022-01-12 12:05:20|100.91|98.91|100.97|98.97|100.97|98.97|100.91|98.91|0
1641989130000|2022-01-12 12:05:30|100.85|98.85|100.62|98.62|100.85|98.85|100.62|98.62|0
1641989140000|2022-01-12 12:05:40|100.74|98.74|100.56|98.56|100.74|98.74|100.56|98.56|0
1641989150000|2022-01-12 12:05:50|100.62|98.62|100.74|98.74|100.74|98.74|100.62|98.62|0
1641989170000|2022-01-12 12:06:10|100.62|98.62|100.62|98.62|100.62|98.62|100.62|98.62|0
1641989180000|2022-01-12 12:06:20|100.74|98.74|100.85|98.85|100.85|98.85|100.74|98.74|0
1641989190000|2022-01-12 12:06:30|100.74|98.74|100.74|98.74|100.74|98.74|100.74|98.74|0
1641989200000|2022-01-12 12:06:40|100.62|98.62|100.45|98.45|100.62|98.62|100.45|98.45|0
1641989210000|2022-01-12 12:06:50|100.39|98.39|100.33|98.33|100.39|98.39|100.28|98.28|0
1641989220000|2022-01-12 12:07:00|100.39|98.39|100.28|98.28|100.39|98.39|100.28|98.28|0
1641989230000|2022-01-12 12:07:10|100.16|98.16|100.16|98.16|100.28|98.28|100.16|98.16|0
1641989240000|2022-01-12 12:07:20|100.28|98.28|100.16|98.16|100.28|98.28|100.16|98.16|0
1641989250000|2022-01-12 12:07:30|100.28|98.28|100.16|98.16|100.28|98.28|100.16|98.16|0
1641989260000|2022-01-12 12:07:40|99.93|97.93|99.93|97.93|99.93|97.93|99.93|97.93|0
1641989280000|2022-01-12 12:08:00|100.05|98.05|99.93|97.93|100.05|98.05|99.93|97.93|0
1641989290000|2022-01-12 12:08:10|100.05|98.05|99.93|97.93|100.05|98.05|99.93|97.93|0
1641989300000|2022-01-12 12:08:20|99.82|97.82|99.82|97.82|99.93|97.93|99.82|97.82|0
1641989310000|2022-01-12 12:08:30|99.93|97.93|99.82|97.82|99.93|97.93|99.82|97.82|0
1641989320000|2022-01-12 12:08:40|99.71|97.71|99.71|97.71|99.71|97.71|99.71|97.71|0
1641989330000|2022-01-12 12:08:50|99.59|97.59|99.59|97.59|99.59|97.59|99.59|97.59|0
1641989350000|2022-01-12 12:09:10|99.76|97.76|99.71|97.71|99.82|97.82|99.71|97.71|0
1641989360000|2022-01-12 12:09:20|99.59|97.59|99.59|97.59|99.59|97.59|99.48|97.48|0
1641989370000|2022-01-12 12:09:30|99.65|97.65|99.65|97.65|99.65|97.65|99.59|97.59|0
1641989380000|2022-01-12 12:09:40|99.59|97.59|99.59|97.59|99.65|97.65|99.59|97.59|0
1641989390000|2022-01-12 12:09:50|99.36|97.36|99.02|97.02|99.36|97.36|99.02|97.02|0
1641989400000|2022-01-12 12:10:00|99.14|97.14|99.14|97.14|99.14|97.14|99.02|97.02|0
1641989410000|2022-01-12 12:10:10|99.19|97.19|99.36|97.36|99.36|97.36|99.19|97.19|0
1641989420000|2022-01-12 12:10:20|99.7|97.7|99.53|97.53|99.7|97.7|99.48|97.48|0
1641989430000|2022-01-12 12:10:30|99.48|97.48|99.3|97.3|99.48|97.48|99.25|97.25|0
1641989440000|2022-01-12 12:10:40|99.42|97.42|99.36|97.36|99.48|97.48|99.36|97.36|0
1641989450000|2022-01-12 12:10:50|99.48|97.48|99.25|97.25|99.48|97.48|99.25|97.25|0
1641989460000|2022-01-12 12:11:00|99.14|97.14|99.14|97.14|99.14|97.14|99.08|97.08|0
1641989470000|2022-01-12 12:11:10|99.02|97.02|99.14|97.14|99.14|97.14|99.02|97.02|0
1641989490000|2022-01-12 12:11:30|99.25|97.25|99.14|97.14|99.25|97.25|99.14|97.14|0
1641989500000|2022-01-12 12:11:40|99.02|97.02|98.96|96.96|99.14|97.14|98.96|96.96|0
1641989510000|2022-01-12 12:11:50|99.02|97.02|99.19|97.19|99.19|97.19|99.02|97.02|0
1641989520000|2022-01-12 12:12:00|99.25|97.25|99.14|97.14|99.25|97.25|99.14|97.14|0
1641989530000|2022-01-12 12:12:10|99.19|97.19|99.14|97.14|99.19|97.19|99.02|97.02|0
1641989540000|2022-01-12 12:12:20|99.13|97.13|99.02|97.02|99.13|97.13|99.02|97.02|0
1641989550000|2022-01-12 12:12:30|99.13|97.13|98.91|96.91|99.13|97.13|98.91|96.91|0
1641989560000|2022-01-12 12:12:40|98.79|96.79|98.91|96.91|98.91|96.91|98.79|96.79|0
1641989570000|2022-01-12 12:12:50|99.02|97.02|99.02|97.02|99.02|97.02|99.02|97.02|0
1641989580000|2022-01-12 12:13:00|98.91|96.91|98.91|96.91|98.91|96.91|98.91|96.91|0
1641989590000|2022-01-12 12:13:10|99.13|97.13|99.25|97.25|99.25|97.25|99.13|97.13|0
1641989600000|2022-01-12 12:13:20|99.36|97.36|99.36|97.36|99.36|97.36|99.36|97.36|0
1641989610000|2022-01-12 12:13:30|99.25|97.25|99.25|97.25|99.25|97.25|99.25|97.25|0
1641989620000|2022-01-12 12:13:40|99.13|97.13|99.25|97.25|99.25|97.25|99.13|97.13|0
1641989630000|2022-01-12 12:13:50|99.13|97.13|98.96|96.96|99.13|97.13|98.91|96.91|0
1641989640000|2022-01-12 12:14:00|99.02|97.02|99.02|97.02|99.02|97.02|98.91|96.91|0
1641989650000|2022-01-12 12:14:10|98.91|96.91|99.13|97.13|99.13|97.13|98.91|96.91|0
1641989660000|2022-01-12 12:14:20|99.25|97.25|99.36|97.36|99.36|97.36|99.25|97.25|0
1641989670000|2022-01-12 12:14:30|99.47|97.47|99.36|97.36|99.47|97.47|99.36|97.36|0
1641989680000|2022-01-12 12:14:40|99.13|97.13|99.13|97.13|99.13|97.13|99.13|97.13|0
1641989690000|2022-01-12 12:14:50|99.02|97.02|99.02|97.02|99.02|97.02|99.02|97.02|0
1641989700000|2022-01-12 12:15:00|99.07|97.07|99.13|97.13|99.13|97.13|99.02|97.02|0
1641989710000|2022-01-12 12:15:10|99.25|97.25|99.59|97.59|99.59|97.59|99.25|97.25|0
1641989720000|2022-01-12 12:15:20|99.47|97.47|99.47|97.47|99.47|97.47|99.47|97.47|0
1641989730000|2022-01-12 12:15:30|99.25|97.25|99.36|97.36|99.36|97.36|99.25|97.25|0
1641989740000|2022-01-12 12:15:40|99.47|97.47|99.41|97.41|99.47|97.47|99.36|97.36|0
1641989750000|2022-01-12 12:15:50|99.47|97.47|99.25|97.25|99.47|97.47|99.25|97.25|0
1641989760000|2022-01-12 12:16:00|99.3|97.3|99.3|97.3|99.36|97.36|99.3|97.3|0
1641989770000|2022-01-12 12:16:10|99.36|97.36|99.25|97.25|99.36|97.36|99.25|97.25|0
1641989780000|2022-01-12 12:16:20|99.36|97.36|99.47|97.47|99.47|97.47|99.36|97.36|0
1641989790000|2022-01-12 12:16:30|99.59|97.59|99.59|97.59|99.59|97.59|99.59|97.59|0
1641989810000|2022-01-12 12:16:50|99.7|97.7|99.64|97.64|99.7|97.7|99.59|97.59|0
1641989820000|2022-01-12 12:17:00|99.59|97.59|99.59|97.59|99.59|97.59|99.59|97.59|0
1641989830000|2022-01-12 12:17:10|99.64|97.64|99.64|97.64|99.64|97.64|99.64|97.64|0
1641989840000|2022-01-12 12:17:20|99.7|97.7|99.59|97.59|99.7|97.7|99.59|97.59|0
1641989850000|2022-01-12 12:17:30|99.81|97.81|99.7|97.7|99.81|97.81|99.7|97.7|0
1641989860000|2022-01-12 12:17:40|99.81|97.81|99.81|97.81|99.81|97.81|99.81|97.81|0
1641989870000|2022-01-12 12:17:50|99.7|97.7|99.7|97.7|99.7|97.7|99.7|97.7|0
1641989880000|2022-01-12 12:18:00|99.53|97.53|99.64|97.64|99.64|97.64|99.53|97.53|0
1641989890000|2022-01-12 12:18:10|99.59|97.59|99.59|97.59|99.59|97.59|99.53|97.53|0
1641989900000|2022-01-12 12:18:20|99.7|97.7|99.59|97.59|99.7|97.7|99.59|97.59|0
1641989910000|2022-01-12 12:18:30|99.7|97.7|99.7|97.7|99.7|97.7|99.7|97.7|0
1641989920000|2022-01-12 12:18:40|99.59|97.59|99.7|97.7|99.7|97.7|99.59|97.59|0
1641989930000|2022-01-12 12:18:50|99.59|97.59|99.59|97.59|99.59|97.59|99.59|97.59|0
1641989940000|2022-01-12 12:19:00|99.47|97.47|99.47|97.47|99.47|97.47|99.47|97.47|0
1641989950000|2022-01-12 12:19:10|99.36|97.36|99.24|97.24|99.36|97.36|99.24|97.24|0
1641989980000|2022-01-12 12:19:40|99.13|97.13|99.13|97.13|99.13|97.13|99.13|97.13|0
1641989990000|2022-01-12 12:19:50|99.02|97.02|98.9|96.9|99.02|97.02|98.9|96.9|0
1641990000000|2022-01-12 12:20:00|99.02|97.02|99.13|97.13|99.13|97.13|99.02|97.02|0
1641990010000|2022-01-12 12:20:10|99.02|97.02|99.24|97.24|99.24|97.24|99.02|97.02|0
1641990020000|2022-01-12 12:20:20|99.13|97.13|99.24|97.24|99.24|97.24|99.13|97.13|0
1641990030000|2022-01-12 12:20:30|99.36|97.36|99.13|97.13|99.36|97.36|99.13|97.13|0
1641990040000|2022-01-12 12:20:40|99.02|97.02|99.02|97.02|99.02|97.02|98.9|96.9|0
1641990050000|2022-01-12 12:20:50|99.13|97.13|99.13|97.13|99.13|97.13|99.13|97.13|0
1641990060000|2022-01-12 12:21:00|99.02|97.02|99.13|97.13|99.13|97.13|99.02|97.02|0
1641990080000|2022-01-12 12:21:20|99.02|97.02|99.02|97.02|99.02|97.02|99.02|97.02|0
1641990090000|2022-01-12 12:21:30|98.9|96.9|98.9|96.9|98.9|96.9|98.9|96.9|0
1641990100000|2022-01-12 12:21:40|98.79|96.79|98.79|96.79|98.9|96.9|98.79|96.79|0
1641990110000|2022-01-12 12:21:50|99.02|97.02|99.13|97.13|99.13|97.13|99.02|97.02|0
1641990120000|2022-01-12 12:22:00|99.36|97.36|99.36|97.36|99.36|97.36|99.36|97.36|0
1641990130000|2022-01-12 12:22:10|99.41|97.41|99.47|97.47|99.47|97.47|99.36|97.36|0
1641990140000|2022-01-12 12:22:20|99.36|97.36|99.41|97.41|99.47|97.47|99.36|97.36|0
1641990150000|2022-01-12 12:22:30|99.36|97.36|99.24|97.24|99.36|97.36|99.24|97.24|0
1641990160000|2022-01-12 12:22:40|99.3|97.3|99.3|97.3|99.3|97.3|99.3|97.3|0
1641990170000|2022-01-12 12:22:50|99.36|97.36|99.36|97.36|99.47|97.47|99.36|97.36|0
1641990180000|2022-01-12 12:23:00|99.24|97.24|99.24|97.24|99.24|97.24|99.24|97.24|0
1641990190000|2022-01-12 12:23:10|99.13|97.13|99.36|97.36|99.36|97.36|99.13|97.13|0
1641990200000|2022-01-12 12:23:20|99.24|97.24|99.47|97.47|99.47|97.47|99.24|97.24|0
1641990210000|2022-01-12 12:23:30|99.36|97.36|99.36|97.36|99.36|97.36|99.36|97.36|0
1641990230000|2022-01-12 12:23:50|99.41|97.41|99.47|97.47|99.47|97.47|99.35|97.35|0
1641990240000|2022-01-12 12:24:00|99.58|97.58|99.7|97.7|99.7|97.7|99.58|97.58|0
1641990250000|2022-01-12 12:24:10|99.58|97.58|99.7|97.7|99.7|97.7|99.58|97.58|0
1641990260000|2022-01-12 12:24:20|99.81|97.81|99.81|97.81|99.81|97.81|99.81|97.81|0
1641990270000|2022-01-12 12:24:30|99.92|97.92|99.92|97.92|99.92|97.92|99.92|97.92|0
1641990280000|2022-01-12 12:24:40|100.04|98.04|100.15|98.15|100.15|98.15|100.04|98.04|0
1641990290000|2022-01-12 12:24:50|100.27|98.27|100.38|98.38|100.38|98.38|100.27|98.27|0
1641990300000|2022-01-12 12:25:00|100.27|98.27|100.38|98.38|100.38|98.38|100.27|98.27|0
1641990320000|2022-01-12 12:25:20|100.5|98.5|100.5|98.5|100.5|98.5|100.5|98.5|0
1641990330000|2022-01-12 12:25:30|100.55|98.55|100.5|98.5|100.61|98.61|100.5|98.5|0
1641990340000|2022-01-12 12:25:40|100.61|98.61|100.61|98.61|100.61|98.61|100.61|98.61|0
1641990350000|2022-01-12 12:25:50|100.72|98.72|100.66|98.66|100.72|98.72|100.66|98.66|0
1641990360000|2022-01-12 12:26:00|100.61|98.61|100.44|98.44|100.61|98.61|100.44|98.44|0
1641990370000|2022-01-12 12:26:10|100.38|98.38|100.15|98.15|100.38|98.38|100.09|98.09|0
1641990390000|2022-01-12 12:26:30|100.04|98.04|100.04|98.04|100.04|98.04|100.04|98.04|0
1641990400000|2022-01-12 12:26:40|100.15|98.15|100.04|98.04|100.15|98.15|100.04|98.04|0
1641990410000|2022-01-12 12:26:50|100.15|98.15|100.15|98.15|100.15|98.15|100.15|98.15|0
1641990420000|2022-01-12 12:27:00|100.27|98.27|100.15|98.15|100.27|98.27|100.15|98.15|0
1641990430000|2022-01-12 12:27:10|100.04|98.04|100.15|98.15|100.15|98.15|100.04|98.04|0
1641990440000|2022-01-12 12:27:20|100.27|98.27|100.27|98.27|100.27|98.27|100.27|98.27|0
1641990450000|2022-01-12 12:27:30|100.15|98.15|100.26|98.26|100.26|98.26|100.15|98.15|0
1641990460000|2022-01-12 12:27:40|100.32|98.32|100.15|98.15|100.32|98.32|100.15|98.15|0
1641990470000|2022-01-12 12:27:50|100.26|98.26|100.26|98.26|100.26|98.26|100.26|98.26|0
1641990480000|2022-01-12 12:28:00|100.15|98.15|99.92|97.92|100.15|98.15|99.92|97.92|0
1641990490000|2022-01-12 12:28:10|99.86|97.86|99.81|97.81|99.86|97.86|99.81|97.81|0
1641990500000|2022-01-12 12:28:20|99.86|97.86|99.86|97.86|99.86|97.86|99.86|97.86|0
1641990510000|2022-01-12 12:28:30|99.81|97.81|99.92|97.92|99.92|97.92|99.81|97.81|0
1641990520000|2022-01-12 12:28:40|99.81|97.81|99.81|97.81|99.81|97.81|99.81|97.81|0
1641990540000|2022-01-12 12:29:00|100.04|98.04|100.15|98.15|100.15|98.15|100.04|98.04|0
1641990550000|2022-01-12 12:29:10|100.26|98.26|100.26|98.26|100.38|98.38|100.26|98.26|0
1641990570000|2022-01-12 12:29:30|100.15|98.15|100.15|98.15|100.15|98.15|100.15|98.15|0
1641990580000|2022-01-12 12:29:40|100.04|98.04|100.15|98.15|100.15|98.15|100.04|98.04|0
1641990590000|2022-01-12 12:29:50|100.03|98.03|100.15|98.15|100.15|98.15|100.03|98.03|0
1641990600000|2022-01-12 12:30:00|100.2|98.2|100.38|98.38|100.38|98.38|100.2|98.2|0
1641990610000|2022-01-12 12:30:10|100.49|98.49|100.49|98.49|100.49|98.49|100.49|98.49|0
1641990620000|2022-01-12 12:30:20|100.84|98.84|100.84|98.84|100.84|98.84|100.84|98.84|0
1641990630000|2022-01-12 12:30:30|100.89|98.89|100.84|98.84|100.95|98.95|100.84|98.84|0
1641990640000|2022-01-12 12:30:40|100.95|98.95|101.18|99.18|101.18|99.18|100.95|98.95|0
1641990650000|2022-01-12 12:30:50|101.07|99.07|101.3|99.3|101.3|99.3|101.07|99.07|0
1641990660000|2022-01-12 12:31:00|101.24|99.24|101.18|99.18|101.24|99.24|101.18|99.18|0
1641990670000|2022-01-12 12:31:10|101.3|99.3|101.41|99.41|101.53|99.53|101.3|99.3|0
1641990680000|2022-01-12 12:31:20|101.53|99.53|101.41|99.41|101.53|99.53|101.41|99.41|0
1641990690000|2022-01-12 12:31:30|101.3|99.3|101.07|99.07|101.3|99.3|101.07|99.07|0
1641990700000|2022-01-12 12:31:40|101.18|99.18|101.18|99.18|101.18|99.18|101.18|99.18|0
1641990710000|2022-01-12 12:31:50|101.3|99.3|101.3|99.3|101.3|99.3|101.3|99.3|0
1641990720000|2022-01-12 12:32:00|101.18|99.18|100.95|98.95|101.29|99.29|100.95|98.95|0
1641990730000|2022-01-12 12:32:10|101.06|99.06|100.95|98.95|101.06|99.06|100.95|98.95|0
1641990740000|2022-01-12 12:32:20|101.06|99.06|100.95|98.95|101.06|99.06|100.95|98.95|0
1641990750000|2022-01-12 12:32:30|101.06|99.06|101.18|99.18|101.18|99.18|101.06|99.06|0
1641990760000|2022-01-12 12:32:40|101.06|99.06|101.18|99.18|101.29|99.29|101.06|99.06|0
1641990770000|2022-01-12 12:32:50|101.29|99.29|101.29|99.29|101.29|99.29|101.29|99.29|0
1641990780000|2022-01-12 12:33:00|101.41|99.41|101.35|99.35|101.41|99.41|101.35|99.35|0
1641990790000|2022-01-12 12:33:10|101.29|99.29|101.52|99.52|101.52|99.52|101.29|99.29|0
1641990800000|2022-01-12 12:33:20|101.46|99.46|101.52|99.52|101.52|99.52|101.41|99.41|0
1641990810000|2022-01-12 12:33:30|101.64|99.64|101.52|99.52|101.64|99.64|101.52|99.52|0
1641990820000|2022-01-12 12:33:40|101.64|99.64|101.52|99.52|101.64|99.64|101.52|99.52|0
1641990830000|2022-01-12 12:33:50|101.18|99.18|101.18|99.18|101.18|99.18|101.18|99.18|0
1641990840000|2022-01-12 12:34:00|101.23|99.23|101.29|99.29|101.29|99.29|101.23|99.23|0
1641990850000|2022-01-12 12:34:10|101.41|99.41|101.29|99.29|101.41|99.41|101.29|99.29|0
1641990870000|2022-01-12 12:34:30|101.52|99.52|101.52|99.52|101.52|99.52|101.52|99.52|0
1641990890000|2022-01-12 12:34:50|101.41|99.41|101.41|99.41|101.46|99.46|101.41|99.41|0
1641990900000|2022-01-12 12:35:00|101.52|99.52|101.46|99.46|101.52|99.52|101.41|99.41|0
1641990910000|2022-01-12 12:35:10|101.41|99.41|101.41|99.41|101.41|99.41|101.41|99.41|0
1641990920000|2022-01-12 12:35:20|101.46|99.46|101.52|99.52|101.52|99.52|101.41|99.41|0
1641990930000|2022-01-12 12:35:30|101.64|99.64|101.75|99.75|101.75|99.75|101.64|99.64|0
1641990940000|2022-01-12 12:35:40|101.98|99.98|101.98|99.98|102.04|100.04|101.98|99.98|0
1641990960000|2022-01-12 12:36:00|101.75|99.75|101.87|99.87|101.87|99.87|101.75|99.75|0
1641990970000|2022-01-12 12:36:10|101.98|99.98|101.81|99.81|101.98|99.98|101.81|99.81|0
1641990980000|2022-01-12 12:36:20|101.87|99.87|101.87|99.87|101.87|99.87|101.87|99.87|0
1641990990000|2022-01-12 12:36:30|101.98|99.98|101.98|99.98|101.98|99.98|101.98|99.98|0
1641991000000|2022-01-12 12:36:40|102.1|100.1|101.98|99.98|102.1|100.1|101.98|99.98|0
1641991010000|2022-01-12 12:36:50|101.87|99.87|101.98|99.98|101.98|99.98|101.87|99.87|0
1641991020000|2022-01-12 12:37:00|101.87|99.87|101.98|99.98|101.98|99.98|101.87|99.87|0
1641991030000|2022-01-12 12:37:10|101.87|99.87|101.87|99.87|101.87|99.87|101.87|99.87|0
1641991060000|2022-01-12 12:37:40|101.98|99.98|101.98|99.98|101.98|99.98|101.98|99.98|0
1641991070000|2022-01-12 12:37:50|101.87|99.87|101.75|99.75|101.87|99.87|101.75|99.75|0
1641991080000|2022-01-12 12:38:00|101.64|99.64|101.64|99.64|101.64|99.64|101.64|99.64|0
1641991090000|2022-01-12 12:38:10|101.52|99.52|101.41|99.41|101.52|99.52|101.41|99.41|0
1641991100000|2022-01-12 12:38:20|101.29|99.29|101.29|99.29|101.29|99.29|101.29|99.29|0
1641991110000|2022-01-12 12:38:30|101.18|99.18|101.18|99.18|101.18|99.18|101.18|99.18|0
1641991120000|2022-01-12 12:38:40|101.29|99.29|101.29|99.29|101.29|99.29|101.29|99.29|0
1641991130000|2022-01-12 12:38:50|101.41|99.41|101.35|99.35|101.41|99.41|101.29|99.29|0
1641991140000|2022-01-12 12:39:00|101.41|99.41|101.52|99.52|101.52|99.52|101.41|99.41|0
1641991150000|2022-01-12 12:39:10|101.41|99.41|101.41|99.41|101.41|99.41|101.41|99.41|0
1641991160000|2022-01-12 12:39:20|101.35|99.35|101.29|99.29|101.41|99.41|101.29|99.29|0
1641991170000|2022-01-12 12:39:30|101.35|99.35|101.41|99.41|101.41|99.41|101.35|99.35|0
1641991190000|2022-01-12 12:39:50|101.29|99.29|101.41|99.41|101.41|99.41|101.29|99.29|0
1641991210000|2022-01-12 12:40:10|101.29|99.29|101.29|99.29|101.29|99.29|101.29|99.29|0
1641991220000|2022-01-12 12:40:20|101.23|99.23|101.29|99.29|101.29|99.29|101.23|99.23|0
1641991230000|2022-01-12 12:40:30|101.4|99.4|101.4|99.4|101.4|99.4|101.4|99.4|0
1641991240000|2022-01-12 12:40:40|101.29|99.29|101.4|99.4|101.4|99.4|101.29|99.29|0
1641991250000|2022-01-12 12:40:50|101.29|99.29|101.29|99.29|101.29|99.29|101.17|99.17|0
1641991260000|2022-01-12 12:41:00|101.17|99.17|101.29|99.29|101.29|99.29|101.17|99.17|0
1641991270000|2022-01-12 12:41:10|101.52|99.52|101.4|99.4|101.52|99.52|101.4|99.4|0
1641991280000|2022-01-12 12:41:20|101.52|99.52|101.4|99.4|101.52|99.52|101.4|99.4|0
1641991320000|2022-01-12 12:42:00|101.29|99.29|101.75|99.75|101.75|99.75|101.29|99.29|0
1641991330000|2022-01-12 12:42:10|101.63|99.63|101.75|99.75|101.75|99.75|101.63|99.63|0
1641991340000|2022-01-12 12:42:20|101.63|99.63|101.52|99.52|101.63|99.63|101.52|99.52|0
1641991350000|2022-01-12 12:42:30|101.63|99.63|101.63|99.63|101.63|99.63|101.63|99.63|0
1641991360000|2022-01-12 12:42:40|101.69|99.69|101.69|99.69|101.69|99.69|101.69|99.69|0
1641991370000|2022-01-12 12:42:50|101.63|99.63|101.63|99.63|101.63|99.63|101.63|99.63|0
1641991380000|2022-01-12 12:43:00|101.52|99.52|101.57|99.57|101.63|99.63|101.52|99.52|0
1641991390000|2022-01-12 12:43:10|101.52|99.52|101.52|99.52|101.52|99.52|101.52|99.52|0
1641991400000|2022-01-12 12:43:20|101.63|99.63|101.57|99.57|101.63|99.63|101.52|99.52|0
1641991410000|2022-01-12 12:43:30|101.52|99.52|101.29|99.29|101.52|99.52|101.29|99.29|0
1641991420000|2022-01-12 12:43:40|101.17|99.17|101.17|99.17|101.29|99.29|101.17|99.17|0
1641991440000|2022-01-12 12:44:00|101.06|99.06|101.06|99.06|101.06|99.06|101.06|99.06|0
1641991460000|2022-01-12 12:44:20|101.17|99.17|101.17|99.17|101.17|99.17|101.17|99.17|0
1641991470000|2022-01-12 12:44:30|101.06|99.06|101.06|99.06|101.06|99.06|101.06|99.06|0
1641991480000|2022-01-12 12:44:40|100.94|98.94|100.94|98.94|100.94|98.94|100.94|98.94|0
1641991490000|2022-01-12 12:44:50|100.83|98.83|100.83|98.83|100.83|98.83|100.83|98.83|0
1641991500000|2022-01-12 12:45:00|100.94|98.94|100.94|98.94|100.94|98.94|100.94|98.94|0
1641991510000|2022-01-12 12:45:10|100.83|98.83|100.83|98.83|100.83|98.83|100.83|98.83|0
1641991520000|2022-01-12 12:45:20|100.94|98.94|100.83|98.83|100.94|98.94|100.83|98.83|0
1641991530000|2022-01-12 12:45:30|100.71|98.71|100.94|98.94|100.94|98.94|100.71|98.71|0
1641991540000|2022-01-12 12:45:40|100.83|98.83|100.94|98.94|100.94|98.94|100.83|98.83|0
1641991550000|2022-01-12 12:45:50|100.83|98.83|100.94|98.94|100.94|98.94|100.83|98.83|0
1641991560000|2022-01-12 12:46:00|100.83|98.83|100.83|98.83|100.83|98.83|100.83|98.83|0
1641991570000|2022-01-12 12:46:10|100.94|98.94|100.83|98.83|100.94|98.94|100.83|98.83|0
1641991580000|2022-01-12 12:46:20|100.6|98.6|100.71|98.71|100.71|98.71|100.6|98.6|0
1641991590000|2022-01-12 12:46:30|100.48|98.48|100.6|98.6|100.6|98.6|100.48|98.48|0
1641991600000|2022-01-12 12:46:40|100.71|98.71|100.71|98.71|100.77|98.77|100.71|98.71|0
1641991610000|2022-01-12 12:46:50|100.6|98.6|100.6|98.6|100.6|98.6|100.6|98.6|0
1641991620000|2022-01-12 12:47:00|100.48|98.48|100.48|98.48|100.6|98.6|100.48|98.48|0
1641991630000|2022-01-12 12:47:10|100.37|98.37|100.37|98.37|100.37|98.37|100.37|98.37|0
1641991640000|2022-01-12 12:47:20|100.48|98.48|100.6|98.6|100.6|98.6|100.48|98.48|0
1641991650000|2022-01-12 12:47:30|100.48|98.48|100.6|98.6|100.6|98.6|100.48|98.48|0
1641991660000|2022-01-12 12:47:40|100.71|98.71|100.6|98.6|100.71|98.71|100.6|98.6|0
1641991670000|2022-01-12 12:47:50|100.48|98.48|100.48|98.48|100.48|98.48|100.48|98.48|0
1641991680000|2022-01-12 12:48:00|100.6|98.6|100.65|98.65|100.71|98.71|100.6|98.6|0
1641991690000|2022-01-12 12:48:10|100.6|98.6|100.6|98.6|100.6|98.6|100.6|98.6|0
1641991700000|2022-01-12 12:48:20|100.48|98.48|100.48|98.48|100.48|98.48|100.48|98.48|0
1641991710000|2022-01-12 12:48:30|100.37|98.37|100.48|98.48|100.48|98.48|100.37|98.37|0
1641991720000|2022-01-12 12:48:40|100.37|98.37|100.14|98.14|100.37|98.37|100.14|98.14|0
1641991730000|2022-01-12 12:48:50|100.19|98.19|100.25|98.25|100.25|98.25|100.14|98.14|0
1641991740000|2022-01-12 12:49:00|100.14|98.14|100.14|98.14|100.14|98.14|100.14|98.14|0
1641991750000|2022-01-12 12:49:10|100.02|98.02|100.25|98.25|100.25|98.25|100.02|98.02|0
1641991760000|2022-01-12 12:49:20|100.37|98.37|100.42|98.42|100.48|98.48|100.37|98.37|0
1641991770000|2022-01-12 12:49:30|100.48|98.48|100.48|98.48|100.59|98.59|100.48|98.48|0
1641991780000|2022-01-12 12:49:40|100.59|98.59|100.48|98.48|100.59|98.59|100.48|98.48|0
1641991810000|2022-01-12 12:50:10|100.37|98.37|100.48|98.48|100.48|98.48|100.37|98.37|0
1641991820000|2022-01-12 12:50:20|100.37|98.37|100.48|98.48|100.48|98.48|100.37|98.37|0
1641991830000|2022-01-12 12:50:30|100.37|98.37|100.42|98.42|100.48|98.48|100.37|98.37|0
1641991840000|2022-01-12 12:50:40|100.48|98.48|100.36|98.36|100.48|98.48|100.36|98.36|0
1641991850000|2022-01-12 12:50:50|100.14|98.14|100.25|98.25|100.25|98.25|100.14|98.14|0
1641991860000|2022-01-12 12:51:00|100.02|98.02|100.02|98.02|100.14|98.14|100.02|98.02|0
1641991870000|2022-01-12 12:51:10|100.08|98.08|100.02|98.02|100.08|98.08|99.91|97.91|0
1641991880000|2022-01-12 12:51:20|99.96|97.96|99.91|97.91|99.96|97.96|99.91|97.91|0
1641991900000|2022-01-12 12:51:40|100.02|98.02|100.02|98.02|100.02|98.02|99.91|97.91|0
1641991920000|2022-01-12 12:52:00|99.91|97.91|99.91|97.91|99.91|97.91|99.91|97.91|0
1641991930000|2022-01-12 12:52:10|99.79|97.79|99.79|97.79|99.79|97.79|99.79|97.79|0
1641991940000|2022-01-12 12:52:20|99.68|97.68|99.62|97.62|99.68|97.68|99.51|97.51|0
1641991950000|2022-01-12 12:52:30|99.56|97.56|99.68|97.68|99.68|97.68|99.56|97.56|0
1641991960000|2022-01-12 12:52:40|99.79|97.79|99.91|97.91|99.91|97.91|99.79|97.79|0
1641991970000|2022-01-12 12:52:50|100.13|98.13|100.13|98.13|100.13|98.13|100.13|98.13|0
1641991980000|2022-01-12 12:53:00|100.02|98.02|100.19|98.19|100.19|98.19|100.02|98.02|0
1641991990000|2022-01-12 12:53:10|100.13|98.13|100.02|98.02|100.13|98.13|100.02|98.02|0
1641992000000|2022-01-12 12:53:20|99.91|97.91|99.68|97.68|99.91|97.91|99.68|97.68|0
1641992010000|2022-01-12 12:53:30|99.79|97.79|99.79|97.79|99.79|97.79|99.79|97.79|0
1641992020000|2022-01-12 12:53:40|99.85|97.85|99.79|97.79|99.85|97.85|99.79|97.79|0
1641992030000|2022-01-12 12:53:50|99.91|97.91|99.91|97.91|99.91|97.91|99.91|97.91|0
1641992040000|2022-01-12 12:54:00|100.02|98.02|100.13|98.13|100.13|98.13|100.02|98.02|0
1641992050000|2022-01-12 12:54:10|100.07|98.07|100.02|98.02|100.13|98.13|100.02|98.02|0
1641992060000|2022-01-12 12:54:20|100.07|98.07|100.02|98.02|100.07|98.07|100.02|98.02|0
1641992070000|2022-01-12 12:54:30|100.13|98.13|100.36|98.36|100.36|98.36|100.02|98.02|0
1641992080000|2022-01-12 12:54:40|100.48|98.48|100.48|98.48|100.48|98.48|100.48|98.48|0
1641992090000|2022-01-12 12:54:50|100.53|98.53|100.48|98.48|100.53|98.53|100.48|98.48|0
1641992100000|2022-01-12 12:55:00|100.59|98.59|100.59|98.59|100.59|98.59|100.59|98.59|0
1641992110000|2022-01-12 12:55:10|100.48|98.48|100.48|98.48|100.48|98.48|100.36|98.36|0
1641992120000|2022-01-12 12:55:20|100.59|98.59|100.48|98.48|100.59|98.59|100.48|98.48|0
1641992140000|2022-01-12 12:55:40|100.59|98.59|100.59|98.59|100.59|98.59|100.59|98.59|0
1641992150000|2022-01-12 12:55:50|100.65|98.65|100.59|98.59|100.65|98.65|100.59|98.59|0
1641992160000|2022-01-12 12:56:00|100.71|98.71|100.71|98.71|100.71|98.71|100.65|98.65|0
1641992170000|2022-01-12 12:56:10|100.59|98.59|100.59|98.59|100.59|98.59|100.59|98.59|0
1641992190000|2022-01-12 12:56:30|100.53|98.53|100.59|98.59|100.59|98.59|100.48|98.48|0
1641992200000|2022-01-12 12:56:40|100.48|98.48|100.59|98.59|100.59|98.59|100.48|98.48|0
1641992220000|2022-01-12 12:57:00|100.53|98.53|100.7|98.7|100.7|98.7|100.53|98.53|0
1641992230000|2022-01-12 12:57:10|100.82|98.82|100.82|98.82|100.82|98.82|100.7|98.7|0
1641992250000|2022-01-12 12:57:30|100.7|98.7|100.82|98.82|100.82|98.82|100.7|98.7|0
1641992260000|2022-01-12 12:57:40|100.93|98.93|100.93|98.93|100.93|98.93|100.93|98.93|0
1641992270000|2022-01-12 12:57:50|100.82|98.82|100.59|98.59|100.82|98.82|100.59|98.59|0
1641992280000|2022-01-12 12:58:00|100.7|98.7|100.7|98.7|100.7|98.7|100.7|98.7|0
1641992290000|2022-01-12 12:58:10|100.59|98.59|100.7|98.7|100.7|98.7|100.59|98.59|0
1641992300000|2022-01-12 12:58:20|100.59|98.59|100.59|98.59|100.64|98.64|100.59|98.59|0
1641992310000|2022-01-12 12:58:30|100.47|98.47|100.47|98.47|100.47|98.47|100.47|98.47|0
1641992320000|2022-01-12 12:58:40|100.41|98.41|100.41|98.41|100.41|98.41|100.41|98.41|0
1641992330000|2022-01-12 12:58:50|100.47|98.47|100.36|98.36|100.47|98.47|100.36|98.36|0
1641992340000|2022-01-12 12:59:00|100.25|98.25|100.25|98.25|100.25|98.25|100.25|98.25|0
1641992350000|2022-01-12 12:59:10|100.36|98.36|100.47|98.47|100.47|98.47|100.36|98.36|0
1641992360000|2022-01-12 12:59:20|100.59|98.59|100.47|98.47|100.59|98.59|100.47|98.47|0
1641992370000|2022-01-12 12:59:30|100.59|98.59|100.59|98.59|100.59|98.59|100.59|98.59|0
1641992380000|2022-01-12 12:59:40|100.47|98.47|100.47|98.47|100.47|98.47|100.47|98.47|0
1641992390000|2022-01-12 12:59:50|100.59|98.59|100.47|98.47|100.59|98.59|100.47|98.47|0
1641992400000|2022-01-12 13:00:00|100.59|98.59|100.47|98.47|100.59|98.59|100.47|98.47|0
1641992410000|2022-01-12 13:00:10|100.7|98.7|100.7|98.7|100.7|98.7|100.7|98.7|0
1641992420000|2022-01-12 13:00:20|100.82|98.82|100.93|98.93|100.93|98.93|100.82|98.82|0
1641992430000|2022-01-12 13:00:30|100.99|98.99|100.82|98.82|100.99|98.99|100.82|98.82|0
1641992440000|2022-01-12 13:00:40|100.76|98.76|100.76|98.76|100.76|98.76|100.76|98.76|0
1641992450000|2022-01-12 13:00:50|100.82|98.82|100.82|98.82|100.93|98.93|100.82|98.82|0
1641992460000|2022-01-12 13:01:00|100.93|98.93|100.82|98.82|100.93|98.93|100.82|98.82|0
1641992470000|2022-01-12 13:01:10|100.93|98.93|101.16|99.16|101.16|99.16|100.93|98.93|0
1641992480000|2022-01-12 13:01:20|101.28|99.28|101.16|99.16|101.28|99.28|101.16|99.16|0
1641992490000|2022-01-12 13:01:30|101.28|99.28|101.28|99.28|101.28|99.28|101.28|99.28|0
1641992500000|2022-01-12 13:01:40|101.05|99.05|100.93|98.93|101.05|99.05|100.93|98.93|0
1641992530000|2022-01-12 13:02:10|101.05|99.05|101.05|99.05|101.05|99.05|101.05|99.05|0
1641992550000|2022-01-12 13:02:30|100.93|98.93|101.16|99.16|101.16|99.16|100.93|98.93|0
1641992560000|2022-01-12 13:02:40|101.05|99.05|101.16|99.16|101.16|99.16|101.05|99.05|0
1641992570000|2022-01-12 13:02:50|101.28|99.28|101.39|99.39|101.39|99.39|101.16|99.16|0
1641992580000|2022-01-12 13:03:00|101.16|99.16|101.28|99.28|101.28|99.28|101.16|99.16|0
1641992590000|2022-01-12 13:03:10|101.16|99.16|101.16|99.16|101.16|99.16|101.16|99.16|0
1641992600000|2022-01-12 13:03:20|101.28|99.28|101.28|99.28|101.33|99.33|101.28|99.28|0
1641992610000|2022-01-12 13:03:30|101.33|99.33|101.39|99.39|101.39|99.39|101.28|99.28|0
1641992620000|2022-01-12 13:03:40|101.33|99.33|101.28|99.28|101.33|99.33|101.28|99.28|0
1641992630000|2022-01-12 13:03:50|101.39|99.39|101.27|99.27|101.39|99.39|101.27|99.27|0
1641992640000|2022-01-12 13:04:00|101.39|99.39|101.51|99.51|101.51|99.51|101.39|99.39|0
1641992650000|2022-01-12 13:04:10|101.39|99.39|101.04|99.04|101.39|99.39|101.04|99.04|0
1641992660000|2022-01-12 13:04:20|100.93|98.93|100.93|98.93|100.93|98.93|100.93|98.93|0
1641992670000|2022-01-12 13:04:30|101.16|99.16|101.27|99.27|101.27|99.27|101.16|99.16|0
1641992680000|2022-01-12 13:04:40|101.39|99.39|101.39|99.39|101.39|99.39|101.39|99.39|0
1641992690000|2022-01-12 13:04:50|101.5|99.5|101.62|99.62|101.62|99.62|101.5|99.5|0
1641992700000|2022-01-12 13:05:00|101.56|99.56|101.85|99.85|101.85|99.85|101.5|99.5|0
1641992710000|2022-01-12 13:05:10|102.08|100.08|101.97|99.97|102.08|100.08|101.97|99.97|0
1641992720000|2022-01-12 13:05:20|101.85|99.85|101.62|99.62|101.85|99.85|101.62|99.62|0
1641992730000|2022-01-12 13:05:30|101.74|99.74|101.74|99.74|101.74|99.74|101.74|99.74|0
1641992740000|2022-01-12 13:05:40|101.68|99.68|101.85|99.85|101.85|99.85|101.68|99.68|0
1641992750000|2022-01-12 13:05:50|101.97|99.97|101.97|99.97|101.97|99.97|101.97|99.97|0
1641992760000|2022-01-12 13:06:00|101.85|99.85|101.97|99.97|101.97|99.97|101.85|99.85|0
1641992770000|2022-01-12 13:06:10|101.85|99.85|101.85|99.85|101.85|99.85|101.85|99.85|0
1641992780000|2022-01-12 13:06:20|101.97|99.97|101.73|99.73|101.97|99.97|101.73|99.73|0
1641992790000|2022-01-12 13:06:30|101.39|99.39|101.16|99.16|101.39|99.39|101.16|99.16|0
1641992800000|2022-01-12 13:06:40|101.27|99.27|101.27|99.27|101.27|99.27|101.27|99.27|0
1641992810000|2022-01-12 13:06:50|101.39|99.39|101.16|99.16|101.39|99.39|101.16|99.16|0
1641992820000|2022-01-12 13:07:00|101.04|99.04|101.04|99.04|101.04|99.04|100.93|98.93|0
1641992830000|2022-01-12 13:07:10|100.93|98.93|101.39|99.39|101.39|99.39|100.93|98.93|0
1641992840000|2022-01-12 13:07:20|101.27|99.27|101.39|99.39|101.39|99.39|101.27|99.27|0
1641992850000|2022-01-12 13:07:30|101.5|99.5|101.27|99.27|101.5|99.5|101.27|99.27|0
1641992860000|2022-01-12 13:07:40|101.39|99.39|101.39|99.39|101.39|99.39|101.39|99.39|0
1641992870000|2022-01-12 13:07:50|101.27|99.27|101.27|99.27|101.39|99.39|101.27|99.27|0
1641992880000|2022-01-12 13:08:00|101.21|99.21|101.1|99.1|101.21|99.21|101.1|99.1|0
1641992890000|2022-01-12 13:08:10|101.04|99.04|100.93|98.93|101.04|99.04|100.93|98.93|0
1641992900000|2022-01-12 13:08:20|100.81|98.81|100.81|98.81|100.93|98.93|100.81|98.81|0
1641992920000|2022-01-12 13:08:40|100.93|98.93|100.58|98.58|100.93|98.93|100.58|98.58|0
1641992930000|2022-01-12 13:08:50|100.47|98.47|100.58|98.58|100.58|98.58|100.47|98.47|0
1641992940000|2022-01-12 13:09:00|100.47|98.47|100.24|98.24|100.47|98.47|100.24|98.24|0
1641992950000|2022-01-12 13:09:10|100.12|98.12|100.24|98.24|100.35|98.35|100.12|98.12|0
1641992960000|2022-01-12 13:09:20|100.35|98.35|100.24|98.24|100.35|98.35|100.24|98.24|0
1641992970000|2022-01-12 13:09:30|100.35|98.35|100.35|98.35|100.35|98.35|100.35|98.35|0
1641992980000|2022-01-12 13:09:40|100.47|98.47|100.47|98.47|100.58|98.58|100.47|98.47|0
1641993000000|2022-01-12 13:10:00|100.58|98.58|100.7|98.7|100.7|98.7|100.58|98.58|0
1641993010000|2022-01-12 13:10:10|100.81|98.81|100.7|98.7|100.81|98.81|100.7|98.7|0
1641993030000|2022-01-12 13:10:30|100.58|98.58|100.58|98.58|100.7|98.7|100.58|98.58|0
1641993040000|2022-01-12 13:10:40|100.7|98.7|100.58|98.58|100.7|98.7|100.58|98.58|0
1641993050000|2022-01-12 13:10:50|100.7|98.7|100.81|98.81|100.81|98.81|100.7|98.7|0
1641993060000|2022-01-12 13:11:00|100.7|98.7|100.7|98.7|100.7|98.7|100.64|98.64|0
1641993080000|2022-01-12 13:11:20|100.58|98.58|100.58|98.58|100.58|98.58|100.58|98.58|0
1641993090000|2022-01-12 13:11:30|100.47|98.47|100.47|98.47|100.47|98.47|100.35|98.35|0
1641993100000|2022-01-12 13:11:40|100.35|98.35|100.35|98.35|100.35|98.35|100.35|98.35|0
1641993110000|2022-01-12 13:11:50|100.29|98.29|100.35|98.35|100.35|98.35|100.29|98.29|0
1641993120000|2022-01-12 13:12:00|100.47|98.47|100.24|98.24|100.47|98.47|100.24|98.24|0
1641993130000|2022-01-12 13:12:10|100.35|98.35|100.47|98.47|100.47|98.47|100.35|98.35|0
1641993160000|2022-01-12 13:12:40|100.58|98.58|100.58|98.58|100.58|98.58|100.58|98.58|0
1641993170000|2022-01-12 13:12:50|100.69|98.69|100.58|98.58|100.69|98.69|100.58|98.58|0
1641993180000|2022-01-12 13:13:00|100.69|98.69|100.81|98.81|100.81|98.81|100.69|98.69|0
1641993190000|2022-01-12 13:13:10|100.75|98.75|100.81|98.81|100.81|98.81|100.75|98.75|0
1641993200000|2022-01-12 13:13:20|100.69|98.69|100.69|98.69|100.69|98.69|100.69|98.69|0
1641993210000|2022-01-12 13:13:30|100.81|98.81|100.81|98.81|100.92|98.92|100.81|98.81|0
1641993220000|2022-01-12 13:13:40|100.92|98.92|101.04|99.04|101.04|99.04|100.92|98.92|0
1641993230000|2022-01-12 13:13:50|101.15|99.15|101.27|99.27|101.27|99.27|101.15|99.15|0
1641993240000|2022-01-12 13:14:00|101.38|99.38|101.38|99.38|101.38|99.38|101.38|99.38|0
1641993250000|2022-01-12 13:14:10|101.27|99.27|101.38|99.38|101.38|99.38|101.27|99.27|0
1641993260000|2022-01-12 13:14:20|101.55|99.55|101.61|99.61|101.61|99.61|101.55|99.55|0
1641993270000|2022-01-12 13:14:30|101.5|99.5|101.61|99.61|101.61|99.61|101.5|99.5|0
1641993280000|2022-01-12 13:14:40|101.73|99.73|101.61|99.61|101.73|99.73|101.61|99.61|0
1641993290000|2022-01-12 13:14:50|101.5|99.5|101.27|99.27|101.5|99.5|101.27|99.27|0
1641993300000|2022-01-12 13:15:00|101.5|99.5|101.61|99.61|101.61|99.61|101.5|99.5|0
1641993310000|2022-01-12 13:15:10|101.73|99.73|101.5|99.5|101.73|99.73|101.5|99.5|0
1641993320000|2022-01-12 13:15:20|101.73|99.73|101.61|99.61|101.73|99.73|101.61|99.61|0
1641993340000|2022-01-12 13:15:40|101.73|99.73|101.5|99.5|101.73|99.73|101.5|99.5|0
1641993350000|2022-01-12 13:15:50|101.61|99.61|101.5|99.5|101.61|99.61|101.5|99.5|0
1641993360000|2022-01-12 13:16:00|101.61|99.61|101.61|99.61|101.61|99.61|101.61|99.61|0
1641993370000|2022-01-12 13:16:10|101.5|99.5|101.5|99.5|101.61|99.61|101.5|99.5|0
1641993380000|2022-01-12 13:16:20|101.61|99.61|101.61|99.61|101.61|99.61|101.61|99.61|0
1641993390000|2022-01-12 13:16:30|101.5|99.5|101.5|99.5|101.5|99.5|101.5|99.5|0
1641993400000|2022-01-12 13:16:40|101.61|99.61|101.61|99.61|101.61|99.61|101.61|99.61|0
1641993410000|2022-01-12 13:16:50|101.73|99.73|101.73|99.73|101.73|99.73|101.73|99.73|0
1641993420000|2022-01-12 13:17:00|101.67|99.67|101.67|99.67|101.67|99.67|101.67|99.67|0
1641993430000|2022-01-12 13:17:10|101.61|99.61|101.73|99.73|101.84|99.84|101.61|99.61|0
1641993440000|2022-01-12 13:17:20|101.5|99.5|101.5|99.5|101.73|99.73|101.5|99.5|0
1641993450000|2022-01-12 13:17:30|101.73|99.73|101.73|99.73|101.73|99.73|101.73|99.73|0
1641993460000|2022-01-12 13:17:40|101.78|99.78|101.73|99.73|101.78|99.78|101.73|99.73|0
1641993480000|2022-01-12 13:18:00|101.84|99.84|101.96|99.96|101.96|99.96|101.84|99.84|0
1641993490000|2022-01-12 13:18:10|102.07|100.07|102.07|100.07|102.07|100.07|102.07|100.07|0
1641993500000|2022-01-12 13:18:20|101.96|99.96|102.07|100.07|102.07|100.07|101.96|99.96|0
1641993510000|2022-01-12 13:18:30|102.19|100.19|102.19|100.19|102.19|100.19|102.19|100.19|0
1641993530000|2022-01-12 13:18:50|102.13|100.13|102.19|100.19|102.19|100.19|102.07|100.07|0
1641993540000|2022-01-12 13:19:00|102.3|100.3|102.42|100.42|102.42|100.42|102.3|100.3|0
1641993550000|2022-01-12 13:19:10|102.3|100.3|102.3|100.3|102.3|100.3|102.3|100.3|0
1641993560000|2022-01-12 13:19:20|102.42|100.42|102.42|100.42|102.54|100.54|102.42|100.42|0
1641993570000|2022-01-12 13:19:30|102.54|100.54|102.89|100.89|102.89|100.89|102.54|100.54|0
1641993580000|2022-01-12 13:19:40|103|101|103|101|103|101|103|101|0
1641993590000|2022-01-12 13:19:50|103.12|101.12|102.88|100.88|103.12|101.12|102.88|100.88|0
1641993600000|2022-01-12 13:20:00|103|101|102.54|100.54|103|101|102.54|100.54|0
1641993610000|2022-01-12 13:20:10|102.65|100.65|102.77|100.77|102.77|100.77|102.65|100.65|0
1641993620000|2022-01-12 13:20:20|102.65|100.65|102.54|100.54|102.65|100.65|102.54|100.54|0
1641993630000|2022-01-12 13:20:30|102.65|100.65|102.77|100.77|102.77|100.77|102.65|100.65|0
1641993640000|2022-01-12 13:20:40|102.88|100.88|102.65|100.65|102.88|100.88|102.65|100.65|0
1641993650000|2022-01-12 13:20:50|102.54|100.54|102.54|100.54|102.54|100.54|102.54|100.54|0
1641993670000|2022-01-12 13:21:10|102.59|100.59|102.65|100.65|102.65|100.65|102.59|100.59|0
1641993680000|2022-01-12 13:21:20|102.54|100.54|102.65|100.65|102.65|100.65|102.54|100.54|0
1641993690000|2022-01-12 13:21:30|102.54|100.54|102.24|100.24|102.54|100.54|102.24|100.24|0
1641993700000|2022-01-12 13:21:40|102.3|100.3|102.36|100.36|102.42|100.42|102.3|100.3|0
1641993710000|2022-01-12 13:21:50|102.3|100.3|102.42|100.42|102.42|100.42|102.3|100.3|0
1641993720000|2022-01-12 13:22:00|102.3|100.3|102.42|100.42|102.53|100.53|102.3|100.3|0
1641993730000|2022-01-12 13:22:10|102.3|100.3|102.3|100.3|102.3|100.3|102.19|100.19|0
1641993740000|2022-01-12 13:22:20|102.53|100.53|102.3|100.3|102.53|100.53|102.3|100.3|0
1641993750000|2022-01-12 13:22:30|102.53|100.53|102.65|100.65|102.65|100.65|102.53|100.53|0
1641993760000|2022-01-12 13:22:40|102.77|100.77|102.65|100.65|102.77|100.77|102.65|100.65|0
1641993770000|2022-01-12 13:22:50|102.77|100.77|102.65|100.65|102.77|100.77|102.65|100.65|0
1641993780000|2022-01-12 13:23:00|102.53|100.53|102.42|100.42|102.53|100.53|102.42|100.42|0
1641993790000|2022-01-12 13:23:10|102.53|100.53|102.53|100.53|102.53|100.53|102.53|100.53|0
1641993800000|2022-01-12 13:23:20|102.65|100.65|102.42|100.42|102.65|100.65|102.42|100.42|0
1641993820000|2022-01-12 13:23:40|102.77|100.77|103.12|101.12|103.12|101.12|102.77|100.77|0
1641993830000|2022-01-12 13:23:50|103.23|101.23|103.23|101.23|103.23|101.23|103.23|101.23|0
1641993840000|2022-01-12 13:24:00|103.12|101.12|103.11|101.11|103.35|101.35|103.11|101.11|0
1641993850000|2022-01-12 13:24:10|103.23|101.23|103.23|101.23|103.23|101.23|103.23|101.23|0
1641993860000|2022-01-12 13:24:20|103.35|101.35|103.46|101.46|103.58|101.58|103.35|101.35|0
1641993870000|2022-01-12 13:24:30|103.58|101.58|103.81|101.81|103.93|101.93|103.58|101.58|0
1641993880000|2022-01-12 13:24:40|103.58|101.58|103.7|101.7|103.7|101.7|103.58|101.58|0
1641993890000|2022-01-12 13:24:50|103.81|101.81|103.93|101.93|103.93|101.93|103.7|101.7|0
1641993900000|2022-01-12 13:25:00|103.81|101.81|103.58|101.58|103.81|101.81|103.58|101.58|0
1641993910000|2022-01-12 13:25:10|103.7|101.7|104.17|102.17|104.17|102.17|103.7|101.7|0
1641993920000|2022-01-12 13:25:20|104.4|102.4|104.4|102.4|104.4|102.4|104.4|102.4|0
1641993930000|2022-01-12 13:25:30|104.28|102.28|104.64|102.64|104.64|102.64|104.28|102.28|0
1641993940000|2022-01-12 13:25:40|104.52|102.52|104.17|102.17|104.52|102.52|104.17|102.17|0
1641993950000|2022-01-12 13:25:50|104.28|102.28|104.17|102.17|104.28|102.28|104.17|102.17|0
1641993960000|2022-01-12 13:26:00|104.05|102.05|104.17|102.17|104.17|102.17|104.05|102.05|0
1641993970000|2022-01-12 13:26:10|103.7|101.7|103.7|101.7|103.7|101.7|103.7|101.7|0
1641993980000|2022-01-12 13:26:20|103.64|101.64|103.23|101.23|103.64|101.64|103.23|101.23|0
1641993990000|2022-01-12 13:26:30|103.11|101.11|103.11|101.11|103.11|101.11|103|101|0
1641994000000|2022-01-12 13:26:40|103|101|103.11|101.11|103.11|101.11|103|101|0
1641994010000|2022-01-12 13:26:50|103.23|101.23|103.05|101.05|103.23|101.23|103.05|101.05|0
1641994020000|2022-01-12 13:27:00|103.11|101.11|103.05|101.05|103.11|101.11|103.05|101.05|0
1641994030000|2022-01-12 13:27:10|103|101|103.11|101.11|103.11|101.11|102.94|100.94|0
1641994040000|2022-01-12 13:27:20|103|101|103|101|103|101|103|101|0
1641994050000|2022-01-12 13:27:30|102.88|100.88|103|101|103|101|102.88|100.88|0
1641994060000|2022-01-12 13:27:40|103.11|101.11|103.11|101.11|103.11|101.11|103|101|0
1641994070000|2022-01-12 13:27:50|103|101|103|101|103|101|103|101|0
1641994080000|2022-01-12 13:28:00|103.05|101.05|103.35|101.35|103.35|101.35|103.05|101.05|0
1641994090000|2022-01-12 13:28:10|103.46|101.46|103.58|101.58|103.58|101.58|103.46|101.46|0
1641994100000|2022-01-12 13:28:20|103.46|101.46|103.11|101.11|103.46|101.46|103.11|101.11|0
1641994110000|2022-01-12 13:28:30|103.23|101.23|103.11|101.11|103.35|101.35|103.11|101.11|0
1641994120000|2022-01-12 13:28:40|103|101|103|101|103|101|103|101|0
1641994140000|2022-01-12 13:29:00|103.11|101.11|103.11|101.11|103.11|101.11|103.11|101.11|0
1641994150000|2022-01-12 13:29:10|102.76|100.76|102.93|100.93|102.93|100.93|102.7|100.7|0
1641994160000|2022-01-12 13:29:20|102.65|100.65|102.88|100.88|102.88|100.88|102.65|100.65|0
1641994170000|2022-01-12 13:29:30|102.76|100.76|102.53|100.53|102.76|100.76|102.53|100.53|0
1641994180000|2022-01-12 13:29:40|102.65|100.65|102.7|100.7|102.7|100.7|102.65|100.65|0
1641994190000|2022-01-12 13:29:50|102.65|100.65|103.17|101.17|103.17|101.17|102.65|100.65|0
1641994200000|2022-01-12 13:30:00|102.24|100.24|106.34|104.34|106.34|104.34|101.03|99.03|0
1641994210000|2022-01-12 13:30:10|105.69|103.69|105.16|103.16|105.69|103.69|105.16|103.16|0
1641994220000|2022-01-12 13:30:20|104.4|102.4|105.58|103.58|106.11|104.11|104.4|102.4|0
1641994230000|2022-01-12 13:30:30|106.05|104.05|104.75|102.75|106.05|104.05|104.75|102.75|0
1641994240000|2022-01-12 13:30:40|104.4|102.4|104.05|102.05|104.75|102.75|104.05|102.05|0
1641994250000|2022-01-12 13:30:50|103.93|101.93|103.11|101.11|103.93|101.93|103.11|101.11|0
1641994260000|2022-01-12 13:31:00|102.35|100.35|102.88|100.88|102.88|100.88|102.35|100.35|0
1641994270000|2022-01-12 13:31:10|102.76|100.76|102.76|100.76|102.88|100.88|102.76|100.76|0
1641994280000|2022-01-12 13:31:20|102.65|100.65|101.89|99.89|102.65|100.65|101.89|99.89|0
1641994290000|2022-01-12 13:31:30|101.83|99.83|103.11|101.11|103.11|101.11|101.83|99.83|0
1641994300000|2022-01-12 13:31:40|103.81|101.81|104.04|102.04|104.28|102.28|103.58|101.58|0
1641994310000|2022-01-12 13:31:50|104.28|102.28|104.87|102.87|104.87|102.87|104.28|102.28|0
1641994320000|2022-01-12 13:32:00|105.34|103.34|105.22|103.22|105.34|103.34|105.22|103.22|0
1641994330000|2022-01-12 13:32:10|105.1|103.1|105.1|103.1|105.1|103.1|104.69|102.69|0
1641994340000|2022-01-12 13:32:20|104.98|102.98|104.51|102.51|104.98|102.98|104.51|102.51|0
1641994350000|2022-01-12 13:32:30|104.4|102.4|104.98|102.98|104.98|102.98|104.4|102.4|0
1641994360000|2022-01-12 13:32:40|104.8|102.8|105.81|103.81|105.81|103.81|104.75|102.75|0
1641994370000|2022-01-12 13:32:50|106.05|104.05|105.93|103.93|106.05|104.05|105.93|103.93|0
1641994380000|2022-01-12 13:33:00|106.17|104.17|106.52|104.52|106.52|104.52|106.17|104.17|0
1641994390000|2022-01-12 13:33:10|106.64|104.64|106.88|104.88|106.88|104.88|106.64|104.64|0
1641994400000|2022-01-12 13:33:20|106.58|104.58|106.4|104.4|106.58|104.58|106.4|104.4|0
1641994410000|2022-01-12 13:33:30|106.28|104.28|106.76|104.76|106.76|104.76|106.28|104.28|0
1641994420000|2022-01-12 13:33:40|107|105|106.76|104.76|107|105|106.76|104.76|0
1641994430000|2022-01-12 13:33:50|106.28|104.28|105.51|103.51|106.28|104.28|105.51|103.51|0
1641994440000|2022-01-12 13:34:00|105.81|103.81|105.45|103.45|105.81|103.81|105.34|103.34|0
1641994450000|2022-01-12 13:34:10|104.63|102.63|105.34|103.34|105.34|103.34|104.63|102.63|0
1641994460000|2022-01-12 13:34:20|105.1|103.1|105.34|103.34|105.34|103.34|104.75|102.75|0
1641994470000|2022-01-12 13:34:30|105.81|103.81|106.28|104.28|106.28|104.28|105.81|103.81|0
1641994480000|2022-01-12 13:34:40|106.16|104.16|106.28|104.28|106.28|104.28|106.16|104.16|0
1641994490000|2022-01-12 13:34:50|106.16|104.16|105.98|103.98|106.16|104.16|105.93|103.93|0
1641994500000|2022-01-12 13:35:00|106.4|104.4|106.64|104.64|106.76|104.76|106.4|104.4|0
1641994510000|2022-01-12 13:35:10|106.76|104.76|106.58|104.58|106.76|104.76|106.58|104.58|0
1641994520000|2022-01-12 13:35:20|106.4|104.4|106.16|104.16|106.4|104.4|106.16|104.16|0
1641994530000|2022-01-12 13:35:30|106.52|104.52|106.4|104.4|106.52|104.52|106.4|104.4|0
1641994540000|2022-01-12 13:35:40|106.58|104.58|106.52|104.52|106.58|104.58|106.4|104.4|0
1641994550000|2022-01-12 13:35:50|106.64|104.64|107.59|105.59|107.59|105.59|106.64|104.64|0
1641994560000|2022-01-12 13:36:00|107.35|105.35|107.95|105.95|107.95|105.95|107.35|105.35|0
1641994570000|2022-01-12 13:36:10|108.19|106.19|108.55|106.55|108.55|106.55|108.19|106.19|0
1641994580000|2022-01-12 13:36:20|108.67|106.67|108.67|106.67|108.91|106.91|108.67|106.67|0
1641994590000|2022-01-12 13:36:30|108.49|106.49|108.67|106.67|108.79|106.79|108.49|106.49|0
1641994600000|2022-01-12 13:36:40|108.79|106.79|109.16|107.16|109.16|107.16|108.79|106.79|0
1641994610000|2022-01-12 13:36:50|108.91|106.91|109.03|107.03|109.03|107.03|108.91|106.91|0
1641994620000|2022-01-12 13:37:00|108.91|106.91|109.03|107.03|109.52|107.52|108.91|106.91|0
1641994630000|2022-01-12 13:37:10|108.91|106.91|108.91|106.91|108.91|106.91|108.55|106.55|0
1641994640000|2022-01-12 13:37:20|109.16|107.16|109.16|107.16|109.4|107.4|109.16|107.16|0
1641994650000|2022-01-12 13:37:30|109.52|107.52|109.88|107.88|109.88|107.88|109.52|107.52|0
1641994660000|2022-01-12 13:37:40|109.76|107.76|109.52|107.52|109.76|107.76|109.28|107.28|0
1641994670000|2022-01-12 13:37:50|109.64|107.64|109.64|107.64|109.76|107.76|109.64|107.64|0
1641994680000|2022-01-12 13:38:00|109.88|107.88|109.52|107.52|109.88|107.88|109.52|107.52|0
1641994690000|2022-01-12 13:38:10|109.88|107.88|109.64|107.64|109.88|107.88|109.64|107.64|0
1641994700000|2022-01-12 13:38:20|109.52|107.52|109.76|107.76|109.76|107.76|109.52|107.52|0
1641994710000|2022-01-12 13:38:30|110.24|108.24|110.12|108.12|110.24|108.24|110|108|0
1641994720000|2022-01-12 13:38:40|110.24|108.24|109.76|107.76|110.24|108.24|109.76|107.76|0
1641994730000|2022-01-12 13:38:50|109.88|107.88|109.64|107.64|109.88|107.88|109.64|107.64|0
1641994740000|2022-01-12 13:39:00|109.52|107.52|109.4|107.4|109.64|107.64|109.4|107.4|0
1641994750000|2022-01-12 13:39:10|109.27|107.27|109.52|107.52|109.52|107.52|109.15|107.15|0
1641994760000|2022-01-12 13:39:20|109.64|107.64|109.33|107.33|109.64|107.64|109.33|107.33|0
1641994770000|2022-01-12 13:39:30|109.27|107.27|108.91|106.91|109.4|107.4|108.91|106.91|0
1641994780000|2022-01-12 13:39:40|109.03|107.03|108.73|106.73|109.03|107.03|108.73|106.73|0
1641994790000|2022-01-12 13:39:50|108.55|106.55|108.43|106.43|108.67|106.67|108.43|106.43|0
1641994800000|2022-01-12 13:40:00|108.67|106.67|109.09|107.09|109.27|107.27|108.67|106.67|0
1641994810000|2022-01-12 13:40:10|109.27|107.27|109.03|107.03|109.27|107.27|109.03|107.03|0
1641994820000|2022-01-12 13:40:20|109.15|107.15|109.03|107.03|109.27|107.27|109.03|107.03|0
1641994830000|2022-01-12 13:40:30|109.15|107.15|109.39|107.39|109.52|107.52|109.15|107.15|0
1641994840000|2022-01-12 13:40:40|109.27|107.27|109.27|107.27|109.39|107.39|109.09|107.09|0
1641994850000|2022-01-12 13:40:50|109.15|107.15|109.39|107.39|109.39|107.39|109.15|107.15|0
1641994860000|2022-01-12 13:41:00|109.21|107.21|108.91|106.91|109.21|107.21|108.79|106.79|0
1641994870000|2022-01-12 13:41:10|108.67|106.67|108.67|106.67|108.67|106.67|108.67|106.67|0
1641994880000|2022-01-12 13:41:20|108.55|106.55|108.79|106.79|108.79|106.79|108.43|106.43|0
1641994890000|2022-01-12 13:41:30|108.91|106.91|108.67|106.67|108.91|106.91|108.55|106.55|0
1641994900000|2022-01-12 13:41:40|108.79|106.79|108.67|106.67|108.79|106.79|108.67|106.67|0
1641994910000|2022-01-12 13:41:50|108.43|106.43|108.67|106.67|108.79|106.79|108.43|106.43|0
1641994920000|2022-01-12 13:42:00|108.55|106.55|108.07|106.07|108.55|106.55|108.07|106.07|0
1641994930000|2022-01-12 13:42:10|108.19|106.19|108.43|106.43|108.43|106.43|108.07|106.07|0
1641994940000|2022-01-12 13:42:20|108.67|106.67|108.55|106.55|108.79|106.79|108.55|106.55|0
1641994950000|2022-01-12 13:42:30|108.43|106.43|108.43|106.43|108.55|106.55|108.31|106.31|0
1641994960000|2022-01-12 13:42:40|108.19|106.19|108.79|106.79|108.79|106.79|108.19|106.19|0
1641994970000|2022-01-12 13:42:50|108.91|106.91|108.19|106.19|108.91|106.91|108.19|106.19|0
1641994980000|2022-01-12 13:43:00|108.31|106.31|108.31|106.31|108.31|106.31|108.19|106.19|0
1641994990000|2022-01-12 13:43:10|108.43|106.43|108.31|106.31|108.43|106.43|108.31|106.31|0
1641995000000|2022-01-12 13:43:20|108.55|106.55|108.79|106.79|108.79|106.79|108.55|106.55|0
1641995010000|2022-01-12 13:43:30|108.91|106.91|108.79|106.79|109.03|107.03|108.79|106.79|0
1641995020000|2022-01-12 13:43:40|109.03|107.03|109.39|107.39|109.39|107.39|109.03|107.03|0
1641995030000|2022-01-12 13:43:50|109.27|107.27|109.15|107.15|109.27|107.27|109.15|107.15|0
1641995040000|2022-01-12 13:44:00|109.27|107.27|108.55|106.55|109.27|107.27|108.55|106.55|0
1641995050000|2022-01-12 13:44:10|108.79|106.79|108.79|106.79|108.79|106.79|108.79|106.79|0
1641995060000|2022-01-12 13:44:20|108.67|106.67|108.67|106.67|108.79|106.79|108.67|106.67|0
1641995070000|2022-01-12 13:44:30|108.55|106.55|108.91|106.91|108.91|106.91|108.55|106.55|0
1641995080000|2022-01-12 13:44:40|109.03|107.03|109.03|107.03|109.15|107.15|108.91|106.91|0
1641995090000|2022-01-12 13:44:50|108.91|106.91|109.15|107.15|109.15|107.15|108.79|106.79|0
1641995100000|2022-01-12 13:45:00|108.91|106.91|108.43|106.43|108.91|106.91|108.43|106.43|0
1641995110000|2022-01-12 13:45:10|108.31|106.31|108.31|106.31|108.43|106.43|108.19|106.19|0
1641995120000|2022-01-12 13:45:20|108.43|106.43|108.07|106.07|108.43|106.43|108.07|106.07|0
1641995130000|2022-01-12 13:45:30|108.19|106.19|108.07|106.07|108.19|106.19|108.07|106.07|0
1641995140000|2022-01-12 13:45:40|108.19|106.19|108.43|106.43|108.55|106.55|108.19|106.19|0
1641995150000|2022-01-12 13:45:50|108.19|106.19|108.07|106.07|108.31|106.31|108.07|106.07|0
1641995160000|2022-01-12 13:46:00|108.19|106.19|107.71|105.71|108.31|106.31|107.71|105.71|0
1641995170000|2022-01-12 13:46:10|107.59|105.59|107.47|105.47|107.59|105.59|107.35|105.35|0
1641995180000|2022-01-12 13:46:20|107.71|105.71|107.95|105.95|107.95|105.95|107.71|105.71|0
1641995190000|2022-01-12 13:46:30|108.07|106.07|107.59|105.59|108.07|106.07|107.59|105.59|0
1641995200000|2022-01-12 13:46:40|107.47|105.47|107.71|105.71|107.71|105.71|107.35|105.35|0
1641995210000|2022-01-12 13:46:50|107.95|105.95|107.35|105.35|107.95|105.95|107.35|105.35|0
1641995220000|2022-01-12 13:47:00|107.47|105.47|106.99|104.99|107.47|105.47|106.99|104.99|0
1641995230000|2022-01-12 13:47:10|107.11|105.11|107.23|105.23|107.23|105.23|106.99|104.99|0
1641995240000|2022-01-12 13:47:20|107.11|105.11|106.87|104.87|107.11|105.11|106.87|104.87|0
1641995250000|2022-01-12 13:47:30|106.99|104.99|106.99|104.99|106.99|104.99|106.99|104.99|0
1641995260000|2022-01-12 13:47:40|107.23|105.23|107.11|105.11|107.23|105.23|106.99|104.99|0
1641995270000|2022-01-12 13:47:50|107.23|105.23|106.99|104.99|107.23|105.23|106.99|104.99|0
1641995280000|2022-01-12 13:48:00|107.11|105.11|106.99|104.99|107.11|105.11|106.99|104.99|0
1641995290000|2022-01-12 13:48:10|106.87|104.87|106.75|104.75|106.99|104.99|106.75|104.75|0
1641995300000|2022-01-12 13:48:20|106.87|104.87|106.87|104.87|106.87|104.87|106.75|104.75|0
1641995310000|2022-01-12 13:48:30|106.75|104.75|106.63|104.63|106.75|104.75|106.57|104.57|0
1641995320000|2022-01-12 13:48:40|106.75|104.75|106.04|104.04|106.75|104.75|106.04|104.04|0
1641995330000|2022-01-12 13:48:50|105.92|103.92|106.04|104.04|106.04|104.04|105.92|103.92|0
1641995340000|2022-01-12 13:49:00|106.16|104.16|106.27|104.27|106.27|104.27|106.16|104.16|0
1641995350000|2022-01-12 13:49:10|106.04|104.04|106.16|104.16|106.16|104.16|105.8|103.8|0
1641995360000|2022-01-12 13:49:20|106.63|104.63|106.75|104.75|106.75|104.75|106.63|104.63|0
1641995370000|2022-01-12 13:49:30|106.63|104.63|106.51|104.51|106.63|104.63|106.51|104.51|0
1641995380000|2022-01-12 13:49:40|106.75|104.75|106.99|104.99|106.99|104.99|106.75|104.75|0
1641995390000|2022-01-12 13:49:50|107.11|105.11|106.99|104.99|107.11|105.11|106.87|104.87|0
1641995400000|2022-01-12 13:50:00|107.11|105.11|107.11|105.11|107.11|105.11|106.99|104.99|0
1641995410000|2022-01-12 13:50:10|106.99|104.99|106.99|104.99|106.99|104.99|106.99|104.99|0
1641995420000|2022-01-12 13:50:20|106.87|104.87|106.51|104.51|106.87|104.87|106.51|104.51|0
1641995430000|2022-01-12 13:50:30|106.39|104.39|106.75|104.75|106.87|104.87|106.39|104.39|0
1641995440000|2022-01-12 13:50:40|106.51|104.51|106.51|104.51|106.63|104.63|106.51|104.51|0
1641995450000|2022-01-12 13:50:50|106.39|104.39|106.75|104.75|106.75|104.75|106.39|104.39|0
1641995460000|2022-01-12 13:51:00|106.51|104.51|106.57|104.57|106.57|104.57|106.51|104.51|0
1641995470000|2022-01-12 13:51:10|106.51|104.51|106.27|104.27|106.51|104.51|106.27|104.27|0
1641995480000|2022-01-12 13:51:20|106.39|104.39|106.27|104.27|106.51|104.51|106.27|104.27|0
1641995490000|2022-01-12 13:51:30|106.39|104.39|106.27|104.27|106.39|104.39|106.27|104.27|0
1641995500000|2022-01-12 13:51:40|106.15|104.15|106.27|104.27|106.27|104.27|106.15|104.15|0
1641995510000|2022-01-12 13:51:50|106.21|104.21|106.27|104.27|106.27|104.27|106.15|104.15|0
1641995520000|2022-01-12 13:52:00|106.15|104.15|106.04|104.04|106.15|104.15|105.92|103.92|0
1641995530000|2022-01-12 13:52:10|106.15|104.15|106.15|104.15|106.27|104.27|106.15|104.15|0
1641995540000|2022-01-12 13:52:20|106.39|104.39|106.63|104.63|106.63|104.63|106.39|104.39|0
1641995550000|2022-01-12 13:52:30|106.75|104.75|106.75|104.75|106.75|104.75|106.63|104.63|0
1641995560000|2022-01-12 13:52:40|106.87|104.87|106.87|104.87|106.87|104.87|106.87|104.87|0
1641995570000|2022-01-12 13:52:50|106.99|104.99|106.99|104.99|106.99|104.99|106.99|104.99|0
1641995580000|2022-01-12 13:53:00|106.87|104.87|106.99|104.99|106.99|104.99|106.87|104.87|0
1641995590000|2022-01-12 13:53:10|107.1|105.1|107.22|105.22|107.22|105.22|107.1|105.1|0
1641995600000|2022-01-12 13:53:20|107.46|105.46|107.52|105.52|107.58|105.58|107.46|105.46|0
1641995610000|2022-01-12 13:53:30|107.58|105.58|107.76|105.76|107.76|105.76|107.58|105.58|0
1641995620000|2022-01-12 13:53:40|107.82|105.82|107.94|105.94|107.94|105.94|107.82|105.82|0
1641995630000|2022-01-12 13:53:50|107.7|105.7|107.82|105.82|107.82|105.82|107.58|105.58|0
1641995640000|2022-01-12 13:54:00|107.94|105.94|107.7|105.7|107.94|105.94|107.7|105.7|0
1641995650000|2022-01-12 13:54:10|107.82|105.82|108.18|106.18|108.18|106.18|107.82|105.82|0
1641995660000|2022-01-12 13:54:20|108.3|106.3|108.18|106.18|108.3|106.3|108.18|106.18|0
1641995670000|2022-01-12 13:54:30|108.3|106.3|108.42|106.42|108.42|106.42|108.3|106.3|0
1641995680000|2022-01-12 13:54:40|108.54|106.54|108.54|106.54|108.54|106.54|108.42|106.42|0
1641995690000|2022-01-12 13:54:50|108.66|106.66|108.54|106.54|108.66|106.66|108.54|106.54|0
1641995700000|2022-01-12 13:55:00|108.66|106.66|108.66|106.66|108.66|106.66|108.54|106.54|0
1641995710000|2022-01-12 13:55:10|108.54|106.54|108.54|106.54|108.54|106.54|108.54|106.54|0
1641995730000|2022-01-12 13:55:30|108.66|106.66|108.66|106.66|108.66|106.66|108.66|106.66|0
1641995740000|2022-01-12 13:55:40|108.78|106.78|108.06|106.06|108.78|106.78|108.06|106.06|0
1641995750000|2022-01-12 13:55:50|107.82|105.82|107.94|105.94|107.94|105.94|107.82|105.82|0
1641995760000|2022-01-12 13:56:00|107.82|105.82|107.94|105.94|107.94|105.94|107.7|105.7|0
1641995770000|2022-01-12 13:56:10|107.82|105.82|107.82|105.82|107.82|105.82|107.82|105.82|0
1641995780000|2022-01-12 13:56:20|108.06|106.06|108.3|106.3|108.3|106.3|108.06|106.06|0
1641995790000|2022-01-12 13:56:30|108.18|106.18|108.18|106.18|108.18|106.18|108.06|106.06|0
1641995800000|2022-01-12 13:56:40|108.3|106.3|108.06|106.06|108.3|106.3|108.06|106.06|0
1641995810000|2022-01-12 13:56:50|107.94|105.94|107.82|105.82|107.94|105.94|107.82|105.82|0
1641995820000|2022-01-12 13:57:00|107.7|105.7|107.7|105.7|107.82|105.82|107.7|105.7|0
1641995830000|2022-01-12 13:57:10|107.82|105.82|107.94|105.94|107.94|105.94|107.82|105.82|0
1641995840000|2022-01-12 13:57:20|107.82|105.82|108.06|106.06|108.06|106.06|107.82|105.82|0
1641995850000|2022-01-12 13:57:30|108.18|106.18|108.42|106.42|108.42|106.42|108.18|106.18|0
1641995860000|2022-01-12 13:57:40|108.18|106.18|107.94|105.94|108.18|106.18|107.94|105.94|0
1641995870000|2022-01-12 13:57:50|107.82|105.82|107.58|105.58|107.82|105.82|107.58|105.58|0
1641995880000|2022-01-12 13:58:00|107.46|105.46|107.94|105.94|107.94|105.94|107.46|105.46|0
1641995890000|2022-01-12 13:58:10|108.18|106.18|107.94|105.94|108.18|106.18|107.94|105.94|0
1641995900000|2022-01-12 13:58:20|107.82|105.82|107.94|105.94|107.94|105.94|107.82|105.82|0
1641995910000|2022-01-12 13:58:30|107.82|105.82|107.82|105.82|107.94|105.94|107.82|105.82|0
1641995920000|2022-01-12 13:58:40|108.18|106.18|108.18|106.18|108.18|106.18|108.18|106.18|0
1641995930000|2022-01-12 13:58:50|108.3|106.3|108.18|106.18|108.3|106.3|108.18|106.18|0
1641995940000|2022-01-12 13:59:00|108.78|106.78|108.78|106.78|108.9|106.9|108.78|106.78|0
1641995950000|2022-01-12 13:59:10|108.9|106.9|109.5|107.5|109.5|107.5|108.9|106.9|0
1641995960000|2022-01-12 13:59:20|109.62|107.62|109.62|107.62|109.75|107.75|109.5|107.5|0
1641995970000|2022-01-12 13:59:30|109.5|107.5|109.62|107.62|109.62|107.62|109.5|107.5|0
1641995980000|2022-01-12 13:59:40|109.75|107.75|109.26|107.26|109.75|107.75|109.26|107.26|0
1641995990000|2022-01-12 13:59:50|109.38|107.38|109.5|107.5|109.5|107.5|109.38|107.38|0
1641996000000|2022-01-12 14:00:00|109.62|107.62|109.5|107.5|109.62|107.62|109.5|107.5|0
1641996010000|2022-01-12 14:00:10|109.38|107.38|109.02|107.02|109.38|107.38|109.02|107.02|0
1641996020000|2022-01-12 14:00:20|109.14|107.14|108.9|106.9|109.14|107.14|108.9|106.9|0
1641996030000|2022-01-12 14:00:30|109.02|107.02|109.02|107.02|109.02|107.02|108.9|106.9|0
1641996040000|2022-01-12 14:00:40|108.9|106.9|109.02|107.02|109.02|107.02|108.9|106.9|0
1641996050000|2022-01-12 14:00:50|108.9|106.9|109.02|107.02|109.02|107.02|108.9|106.9|0
1641996060000|2022-01-12 14:01:00|109.26|107.26|108.78|106.78|109.26|107.26|108.78|106.78|0
1641996070000|2022-01-12 14:01:10|108.54|106.54|108.78|106.78|108.78|106.78|108.54|106.54|0
1641996080000|2022-01-12 14:01:20|109.02|107.02|108.9|106.9|109.02|107.02|108.9|106.9|0
1641996090000|2022-01-12 14:01:30|108.78|106.78|108.54|106.54|108.78|106.78|108.54|106.54|0
1641996100000|2022-01-12 14:01:40|108.66|106.66|108.78|106.78|108.78|106.78|108.66|106.66|0
1641996110000|2022-01-12 14:01:50|108.66|106.66|109.02|107.02|109.02|107.02|108.66|106.66|0
1641996120000|2022-01-12 14:02:00|108.9|106.9|109.14|107.14|109.26|107.26|108.9|106.9|0
1641996130000|2022-01-12 14:02:10|109.26|107.26|109.14|107.14|109.26|107.26|109.14|107.14|0
1641996140000|2022-01-12 14:02:20|109.26|107.26|109.38|107.38|109.5|107.5|109.26|107.26|0
1641996150000|2022-01-12 14:02:30|109.5|107.5|109.38|107.38|109.5|107.5|109.38|107.38|0
1641996160000|2022-01-12 14:02:40|109.5|107.5|109.26|107.26|109.5|107.5|109.26|107.26|0
1641996180000|2022-01-12 14:03:00|109.38|107.38|109.38|107.38|109.38|107.38|109.38|107.38|0
1641996190000|2022-01-12 14:03:10|109.5|107.5|109.26|107.26|109.5|107.5|109.26|107.26|0
1641996200000|2022-01-12 14:03:20|109.38|107.38|109.38|107.38|109.38|107.38|109.38|107.38|0
1641996210000|2022-01-12 14:03:30|109.5|107.5|109.5|107.5|109.5|107.5|109.38|107.38|0
1641996230000|2022-01-12 14:03:50|109.62|107.62|109.62|107.62|109.62|107.62|109.5|107.5|0
1641996240000|2022-01-12 14:04:00|109.74|107.74|109.74|107.74|109.74|107.74|109.62|107.62|0
1641996250000|2022-01-12 14:04:10|109.62|107.62|109.5|107.5|109.74|107.74|109.5|107.5|0
1641996260000|2022-01-12 14:04:20|109.38|107.38|109.38|107.38|109.5|107.5|109.38|107.38|0
1641996270000|2022-01-12 14:04:30|109.26|107.26|109.26|107.26|109.26|107.26|109.26|107.26|0
1641996280000|2022-01-12 14:04:40|109.14|107.14|109.14|107.14|109.14|107.14|109.14|107.14|0
1641996290000|2022-01-12 14:04:50|108.9|106.9|109.02|107.02|109.02|107.02|108.78|106.78|0
1641996300000|2022-01-12 14:05:00|109.14|107.14|109.14|107.14|109.26|107.26|109.14|107.14|0
1641996310000|2022-01-12 14:05:10|109.02|107.02|108.78|106.78|109.02|107.02|108.78|106.78|0
1641996320000|2022-01-12 14:05:20|108.66|106.66|108.66|106.66|108.66|106.66|108.66|106.66|0
1641996330000|2022-01-12 14:05:30|108.78|106.78|108.9|106.9|108.9|106.9|108.78|106.78|0
1641996340000|2022-01-12 14:05:40|108.66|106.66|108.78|106.78|108.78|106.78|108.65|106.65|0
1641996350000|2022-01-12 14:05:50|108.65|106.65|108.78|106.78|108.78|106.78|108.65|106.65|0
1641996360000|2022-01-12 14:06:00|108.65|106.65|108.53|106.53|108.65|106.65|108.53|106.53|0
1641996370000|2022-01-12 14:06:10|108.41|106.41|108.53|106.53|108.65|106.65|108.41|106.41|0
1641996380000|2022-01-12 14:06:20|108.65|106.65|108.53|106.53|108.65|106.65|108.53|106.53|0
1641996390000|2022-01-12 14:06:30|108.65|106.65|108.41|106.41|108.65|106.65|108.41|106.41|0
1641996400000|2022-01-12 14:06:40|108.29|106.29|108.41|106.41|108.41|106.41|108.29|106.29|0
1641996410000|2022-01-12 14:06:50|108.29|106.29|108.05|106.05|108.29|106.29|108.05|106.05|0
1641996420000|2022-01-12 14:07:00|107.93|105.93|107.81|105.81|107.93|105.93|107.69|105.69|0
1641996430000|2022-01-12 14:07:10|107.93|105.93|108.05|106.05|108.05|106.05|107.93|105.93|0
1641996440000|2022-01-12 14:07:20|107.93|105.93|107.93|105.93|107.93|105.93|107.93|105.93|0
1641996450000|2022-01-12 14:07:30|107.99|105.99|108.05|106.05|108.05|106.05|107.93|105.93|0
1641996460000|2022-01-12 14:07:40|107.93|105.93|108.05|106.05|108.05|106.05|107.93|105.93|0
1641996470000|2022-01-12 14:07:50|107.93|105.93|107.93|105.93|108.05|106.05|107.93|105.93|0
1641996480000|2022-01-12 14:08:00|107.81|105.81|107.93|105.93|107.93|105.93|107.81|105.81|0
1641996500000|2022-01-12 14:08:20|108.05|106.05|108.05|106.05|108.05|106.05|108.05|106.05|0
1641996510000|2022-01-12 14:08:30|108.17|106.17|108.05|106.05|108.17|106.17|108.05|106.05|0
1641996520000|2022-01-12 14:08:40|108.29|106.29|108.41|106.41|108.41|106.41|108.29|106.29|0
1641996530000|2022-01-12 14:08:50|108.29|106.29|108.47|106.47|108.47|106.47|108.29|106.29|0
1641996540000|2022-01-12 14:09:00|108.41|106.41|108.29|106.29|108.41|106.41|108.29|106.29|0
1641996550000|2022-01-12 14:09:10|108.53|106.53|108.89|106.89|108.89|106.89|108.53|106.53|0
1641996570000|2022-01-12 14:09:30|109.01|107.01|109.01|107.01|109.13|107.13|109.01|107.01|0
1641996580000|2022-01-12 14:09:40|108.89|106.89|108.89|106.89|108.89|106.89|108.77|106.77|0
1641996590000|2022-01-12 14:09:50|109.01|107.01|108.89|106.89|109.01|107.01|108.89|106.89|0
1641996600000|2022-01-12 14:10:00|109.01|107.01|109.01|107.01|109.13|107.13|109.01|107.01|0
1641996610000|2022-01-12 14:10:10|109.13|107.13|109.26|107.26|109.26|107.26|109.13|107.13|0
1641996620000|2022-01-12 14:10:20|109.01|107.01|108.41|106.41|109.01|107.01|108.41|106.41|0
1641996630000|2022-01-12 14:10:30|108.53|106.53|108.77|106.77|108.77|106.77|108.53|106.53|0
1641996640000|2022-01-12 14:10:40|108.65|106.65|108.53|106.53|108.65|106.65|108.53|106.53|0
1641996650000|2022-01-12 14:10:50|108.59|106.59|108.41|106.41|108.59|106.59|108.41|106.41|0
1641996660000|2022-01-12 14:11:00|108.29|106.29|108.29|106.29|108.29|106.29|108.29|106.29|0
1641996670000|2022-01-12 14:11:10|108.05|106.05|108.05|106.05|108.05|106.05|108.05|106.05|0
1641996680000|2022-01-12 14:11:20|107.93|105.93|107.81|105.81|107.93|105.93|107.81|105.81|0
1641996690000|2022-01-12 14:11:30|107.93|105.93|108.17|106.17|108.17|106.17|107.93|105.93|0
1641996700000|2022-01-12 14:11:40|108.05|106.05|108.05|106.05|108.17|106.17|108.05|106.05|0
1641996710000|2022-01-12 14:11:50|108.17|106.17|108.17|106.17|108.17|106.17|108.17|106.17|0
1641996720000|2022-01-12 14:12:00|108.29|106.29|108.41|106.41|108.41|106.41|108.29|106.29|0
1641996730000|2022-01-12 14:12:10|108.29|106.29|108.05|106.05|108.29|106.29|108.05|106.05|0
1641996740000|2022-01-12 14:12:20|107.93|105.93|108.17|106.17|108.17|106.17|107.93|105.93|0
1641996750000|2022-01-12 14:12:30|108.29|106.29|108.17|106.17|108.29|106.29|108.17|106.17|0
1641996760000|2022-01-12 14:12:40|108.05|106.05|108.29|106.29|108.29|106.29|108.05|106.05|0
1641996770000|2022-01-12 14:12:50|108.05|106.05|108.05|106.05|108.17|106.17|108.05|106.05|0
1641996780000|2022-01-12 14:13:00|107.81|105.81|107.81|105.81|107.81|105.81|107.69|105.69|0
1641996790000|2022-01-12 14:13:10|107.69|105.69|107.69|105.69|107.81|105.81|107.69|105.69|0
1641996800000|2022-01-12 14:13:20|107.81|105.81|107.69|105.69|107.81|105.81|107.57|105.57|0
1641996810000|2022-01-12 14:13:30|107.57|105.57|107.33|105.33|107.69|105.69|107.33|105.33|0
1641996820000|2022-01-12 14:13:40|107.21|105.21|107.09|105.09|107.21|105.21|107.09|105.09|0
1641996830000|2022-01-12 14:13:50|107.21|105.21|107.33|105.33|107.33|105.33|107.21|105.21|0
1641996840000|2022-01-12 14:14:00|107.21|105.21|107.45|105.45|107.45|105.45|107.21|105.21|0
1641996850000|2022-01-12 14:14:10|107.33|105.33|107.21|105.21|107.33|105.33|107.21|105.21|0
1641996860000|2022-01-12 14:14:20|107.33|105.33|107.21|105.21|107.33|105.33|107.21|105.21|0
1641996870000|2022-01-12 14:14:30|107.09|105.09|107.09|105.09|107.09|105.09|107.09|105.09|0
1641996880000|2022-01-12 14:14:40|106.97|104.97|106.97|104.97|106.97|104.97|106.97|104.97|0
1641996890000|2022-01-12 14:14:50|107.09|105.09|107.15|105.15|107.15|105.15|107.09|105.09|0
1641996900000|2022-01-12 14:15:00|107.33|105.33|107.33|105.33|107.33|105.33|107.21|105.21|0
1641996910000|2022-01-12 14:15:10|107.45|105.45|107.57|105.57|107.57|105.57|107.45|105.45|0
1641996920000|2022-01-12 14:15:20|107.45|105.45|107.09|105.09|107.45|105.45|107.09|105.09|0
1641996930000|2022-01-12 14:15:30|106.97|104.97|106.97|104.97|106.97|104.97|106.85|104.85|0
1641996940000|2022-01-12 14:15:40|107.09|105.09|106.85|104.85|107.09|105.09|106.85|104.85|0
1641996960000|2022-01-12 14:16:00|106.97|104.97|106.85|104.85|106.97|104.97|106.73|104.73|0
1641996970000|2022-01-12 14:16:10|106.97|104.97|106.49|104.49|106.97|104.97|106.49|104.49|0
1641996980000|2022-01-12 14:16:20|106.38|104.38|106.49|104.49|106.49|104.49|106.26|104.26|0
1641996990000|2022-01-12 14:16:30|106.73|104.73|106.73|104.73|106.73|104.73|106.73|104.73|0
1641997000000|2022-01-12 14:16:40|106.85|104.85|106.61|104.61|106.85|104.85|106.61|104.61|0
1641997010000|2022-01-12 14:16:50|106.73|104.73|106.97|104.97|106.97|104.97|106.73|104.73|0
1641997020000|2022-01-12 14:17:00|107.09|105.09|107.15|105.15|107.21|105.21|107.09|105.09|0
1641997030000|2022-01-12 14:17:10|107.09|105.09|106.97|104.97|107.09|105.09|106.97|104.97|0
1641997040000|2022-01-12 14:17:20|106.85|104.85|106.97|104.97|106.97|104.97|106.85|104.85|0
1641997050000|2022-01-12 14:17:30|106.85|104.85|106.85|104.85|106.85|104.85|106.85|104.85|0
1641997060000|2022-01-12 14:17:40|106.97|104.97|106.97|104.97|106.97|104.97|106.85|104.85|0
1641997070000|2022-01-12 14:17:50|106.91|104.91|106.73|104.73|106.91|104.91|106.73|104.73|0
1641997080000|2022-01-12 14:18:00|106.49|104.49|106.26|104.26|106.49|104.49|106.26|104.26|0
1641997090000|2022-01-12 14:18:10|106.37|104.37|106.49|104.49|106.49|104.49|106.37|104.37|0
1641997100000|2022-01-12 14:18:20|106.37|104.37|106.37|104.37|106.37|104.37|106.37|104.37|0
1641997110000|2022-01-12 14:18:30|106.26|104.26|106.26|104.26|106.26|104.26|106.26|104.26|0
1641997130000|2022-01-12 14:18:50|106.14|104.14|106.02|104.02|106.26|104.26|106.02|104.02|0
1641997140000|2022-01-12 14:19:00|106.26|104.26|106.26|104.26|106.26|104.26|106.26|104.26|0
1641997150000|2022-01-12 14:19:10|106.14|104.14|106.02|104.02|106.14|104.14|106.02|104.02|0
1641997160000|2022-01-12 14:19:20|106.14|104.14|106.37|104.37|106.37|104.37|106.14|104.14|0
1641997170000|2022-01-12 14:19:30|106.26|104.26|106.26|104.26|106.37|104.37|106.26|104.26|0
1641997180000|2022-01-12 14:19:40|106.37|104.37|106.14|104.14|106.49|104.49|106.14|104.14|0
1641997190000|2022-01-12 14:19:50|105.9|103.9|106.14|104.14|106.14|104.14|105.9|103.9|0
1641997200000|2022-01-12 14:20:00|106.25|104.25|106.14|104.14|106.25|104.25|106.14|104.14|0
1641997210000|2022-01-12 14:20:10|106.02|104.02|106.25|104.25|106.25|104.25|106.02|104.02|0
1641997230000|2022-01-12 14:20:30|106.37|104.37|106.61|104.61|106.61|104.61|106.25|104.25|0
1641997240000|2022-01-12 14:20:40|106.37|104.37|106.49|104.49|106.49|104.49|106.37|104.37|0
1641997250000|2022-01-12 14:20:50|106.61|104.61|106.49|104.49|106.61|104.61|106.49|104.49|0
1641997260000|2022-01-12 14:21:00|106.61|104.61|106.37|104.37|106.61|104.61|106.37|104.37|0
1641997270000|2022-01-12 14:21:10|106.25|104.25|106.25|104.25|106.25|104.25|106.02|104.02|0
1641997280000|2022-01-12 14:21:20|106.37|104.37|106.25|104.25|106.37|104.37|106.25|104.25|0
1641997290000|2022-01-12 14:21:30|106.37|104.37|106.37|104.37|106.37|104.37|106.25|104.25|0
1641997300000|2022-01-12 14:21:40|106.25|104.25|106.25|104.25|106.25|104.25|106.25|104.25|0
1641997310000|2022-01-12 14:21:50|106.37|104.37|106.37|104.37|106.37|104.37|106.25|104.25|0
1641997320000|2022-01-12 14:22:00|106.49|104.49|106.37|104.37|106.49|104.49|106.37|104.37|0
1641997330000|2022-01-12 14:22:10|106.49|104.49|106.61|104.61|106.61|104.61|106.49|104.49|0
1641997340000|2022-01-12 14:22:20|106.73|104.73|106.97|104.97|106.97|104.97|106.73|104.73|0
1641997350000|2022-01-12 14:22:30|107.09|105.09|107.09|105.09|107.09|105.09|106.97|104.97|0
1641997360000|2022-01-12 14:22:40|107.21|105.21|107.21|105.21|107.21|105.21|107.09|105.09|0
1641997370000|2022-01-12 14:22:50|107.09|105.09|107.09|105.09|107.09|105.09|107.09|105.09|0
1641997380000|2022-01-12 14:23:00|106.97|104.97|106.97|104.97|106.97|104.97|106.97|104.97|0
1641997390000|2022-01-12 14:23:10|107.09|105.09|107.44|105.44|107.44|105.44|107.09|105.09|0
1641997400000|2022-01-12 14:23:20|107.56|105.56|107.56|105.56|107.56|105.56|107.56|105.56|0
1641997410000|2022-01-12 14:23:30|107.68|105.68|107.8|105.8|107.8|105.8|107.68|105.68|0
1641997420000|2022-01-12 14:23:40|107.68|105.68|107.8|105.8|107.8|105.8|107.68|105.68|0
1641997430000|2022-01-12 14:23:50|107.68|105.68|107.8|105.8|107.8|105.8|107.68|105.68|0
1641997450000|2022-01-12 14:24:10|107.92|105.92|107.8|105.8|108.16|106.16|107.8|105.8|0
1641997460000|2022-01-12 14:24:20|107.92|105.92|107.68|105.68|107.92|105.92|107.68|105.68|0
1641997470000|2022-01-12 14:24:30|107.8|105.8|107.68|105.68|107.92|105.92|107.68|105.68|0
1641997480000|2022-01-12 14:24:40|107.56|105.56|107.56|105.56|107.56|105.56|107.56|105.56|0
1641997490000|2022-01-12 14:24:50|107.68|105.68|107.56|105.56|107.68|105.68|107.56|105.56|0
1641997510000|2022-01-12 14:25:10|107.68|105.68|107.56|105.56|107.68|105.68|107.56|105.56|0
1641997520000|2022-01-12 14:25:20|107.62|105.62|107.74|105.74|107.74|105.74|107.56|105.56|0
1641997530000|2022-01-12 14:25:30|107.68|105.68|107.8|105.8|107.8|105.8|107.68|105.68|0
1641997540000|2022-01-12 14:25:40|107.68|105.68|107.8|105.8|107.8|105.8|107.68|105.68|0
1641997550000|2022-01-12 14:25:50|107.68|105.68|107.68|105.68|107.68|105.68|107.68|105.68|0
1641997560000|2022-01-12 14:26:00|107.8|105.8|107.8|105.8|107.8|105.8|107.8|105.8|0
1641997570000|2022-01-12 14:26:10|107.92|105.92|107.92|105.92|107.92|105.92|107.92|105.92|0
1641997580000|2022-01-12 14:26:20|107.8|105.8|107.68|105.68|107.8|105.8|107.68|105.68|0
1641997590000|2022-01-12 14:26:30|107.8|105.8|107.92|105.92|107.92|105.92|107.8|105.8|0
1641997600000|2022-01-12 14:26:40|107.8|105.8|107.92|105.92|107.92|105.92|107.8|105.8|0
1641997610000|2022-01-12 14:26:50|108.04|106.04|107.92|105.92|108.04|106.04|107.92|105.92|0
1641997620000|2022-01-12 14:27:00|108.04|106.04|107.92|105.92|108.04|106.04|107.92|105.92|0
1641997630000|2022-01-12 14:27:10|107.68|105.68|107.68|105.68|107.68|105.68|107.68|105.68|0
1641997640000|2022-01-12 14:27:20|107.44|105.44|107.2|105.2|107.44|105.44|107.2|105.2|0
1641997650000|2022-01-12 14:27:30|107.08|105.08|107.08|105.08|107.08|105.08|107.08|105.08|0
1641997660000|2022-01-12 14:27:40|107.2|105.2|106.73|104.73|107.2|105.2|106.73|104.73|0
1641997670000|2022-01-12 14:27:50|106.61|104.61|107.44|105.44|107.44|105.44|106.61|104.61|0
1641997680000|2022-01-12 14:28:00|107.56|105.56|106.96|104.96|107.56|105.56|106.96|104.96|0
1641997690000|2022-01-12 14:28:10|107.08|105.08|106.96|104.96|107.08|105.08|106.96|104.96|0
1641997700000|2022-01-12 14:28:20|107.08|105.08|107.32|105.32|107.32|105.32|107.08|105.08|0
1641997710000|2022-01-12 14:28:30|107.08|105.08|107.2|105.2|107.2|105.2|106.96|104.96|0
1641997720000|2022-01-12 14:28:40|107.08|105.08|107.2|105.2|107.2|105.2|107.08|105.08|0
1641997730000|2022-01-12 14:28:50|107.32|105.32|107.08|105.08|107.32|105.32|107.08|105.08|0
1641997740000|2022-01-12 14:29:00|106.96|104.96|107.08|105.08|107.08|105.08|106.96|104.96|0
1641997750000|2022-01-12 14:29:10|107.2|105.2|107.56|105.56|107.56|105.56|107.2|105.2|0
1641997760000|2022-01-12 14:29:20|107.44|105.44|107.56|105.56|107.56|105.56|107.44|105.44|0
1641997770000|2022-01-12 14:29:30|107.68|105.68|107.56|105.56|107.68|105.68|107.32|105.32|0
1641997780000|2022-01-12 14:29:40|107.44|105.44|107.2|105.2|107.56|105.56|107.2|105.2|0
1641997790000|2022-01-12 14:29:50|107.08|105.08|107.2|105.2|107.2|105.2|107.08|105.08|0
1641997800000|2022-01-12 14:30:00|107.08|105.08|107.56|105.56|107.92|105.92|107.08|105.08|0
1641997810000|2022-01-12 14:30:10|107.44|105.44|107.2|105.2|108.16|106.16|107.2|105.2|0
1641997820000|2022-01-12 14:30:20|107.32|105.32|106.72|104.72|107.32|105.32|106.37|104.37|0
1641997830000|2022-01-12 14:30:30|106.84|104.84|106.72|104.72|106.84|104.84|106.72|104.72|0
1641997840000|2022-01-12 14:30:40|106.6|104.6|106.49|104.49|106.6|104.6|106.49|104.49|0
1641997850000|2022-01-12 14:30:50|106.37|104.37|106.49|104.49|106.6|104.6|106.37|104.37|0
1641997860000|2022-01-12 14:31:00|106.78|104.78|108.52|106.52|108.52|106.52|106.78|104.78|0
1641997870000|2022-01-12 14:31:10|108.64|106.64|109.48|107.48|109.6|107.6|108.64|106.64|0
1641997880000|2022-01-12 14:31:20|109.97|107.97|110.7|108.7|110.7|108.7|109.97|107.97|0
1641997890000|2022-01-12 14:31:30|110.33|108.33|110.33|108.33|110.58|108.58|110.33|108.33|0
1641997900000|2022-01-12 14:31:40|110.45|108.45|110.33|108.33|110.45|108.45|110.33|108.33|0
1641997910000|2022-01-12 14:31:50|110.7|108.7|110.33|108.33|110.7|108.7|110.33|108.33|0
1641997920000|2022-01-12 14:32:00|110.58|108.58|111.67|109.67|111.67|109.67|110.58|108.58|0
1641997930000|2022-01-12 14:32:10|111.8|109.8|111.67|109.67|112.16|110.16|111.67|109.67|0
1641997940000|2022-01-12 14:32:20|111.92|109.92|112.04|110.04|112.16|110.16|111.92|109.92|0
1641997950000|2022-01-12 14:32:30|112.16|110.16|111.92|109.92|112.16|110.16|111.92|109.92|0
1641997960000|2022-01-12 14:32:40|112.04|110.04|111.92|109.92|112.04|110.04|111.8|109.8|0
1641997970000|2022-01-12 14:32:50|111.8|109.8|111.31|109.31|111.8|109.8|111.31|109.31|0
1641997980000|2022-01-12 14:33:00|111.55|109.55|111.43|109.43|111.55|109.55|111.43|109.43|0
1641997990000|2022-01-12 14:33:10|111.55|109.55|111.43|109.43|111.67|109.67|111.43|109.43|0
1641998000000|2022-01-12 14:33:20|111.55|109.55|111.55|109.55|111.67|109.67|111.43|109.43|0
1641998010000|2022-01-12 14:33:30|111.43|109.43|111.31|109.31|111.43|109.43|111.18|109.18|0
1641998020000|2022-01-12 14:33:40|111.06|109.06|110.45|108.45|111.06|109.06|110.33|108.33|0
1641998030000|2022-01-12 14:33:50|110.57|108.57|113.88|111.88|113.88|111.88|110.57|108.57|0
1641998040000|2022-01-12 14:34:00|114|112|111.37|109.37|114|112|111.37|109.37|0
1641998050000|2022-01-12 14:34:10|111.74|109.74|111.37|109.37|111.74|109.74|111.37|109.37|0
1641998060000|2022-01-12 14:34:20|111.49|109.49|111.49|109.49|111.49|109.49|111.37|109.37|0
1641998070000|2022-01-12 14:34:30|110.52|108.52|110.88|108.88|110.88|108.88|110.52|108.52|0
1641998080000|2022-01-12 14:34:40|110.76|108.76|110.4|108.4|110.76|108.76|110.4|108.4|0
1641998090000|2022-01-12 14:34:50|110.28|108.28|109.91|107.91|110.28|108.28|109.91|107.91|0
1641998100000|2022-01-12 14:35:00|108.69|106.69|106.88|104.88|108.69|106.69|106.88|104.88|0
1641998110000|2022-01-12 14:35:10|106.52|104.52|106.17|104.17|106.52|104.52|106.05|104.05|0
1641998120000|2022-01-12 14:35:20|106.72|104.72|105.53|103.53|106.72|104.72|105.53|103.53|0
1641998130000|2022-01-12 14:35:30|105.65|103.65|105.89|103.89|106.01|104.01|105.65|103.65|0
1641998140000|2022-01-12 14:35:40|106.13|104.13|105.89|103.89|106.13|104.13|105.89|103.89|0
1641998150000|2022-01-12 14:35:50|105.77|103.77|105.65|103.65|105.77|103.77|105.65|103.65|0
1641998160000|2022-01-12 14:36:00|105.42|103.42|105.77|103.77|105.77|103.77|105.42|103.42|0
1641998170000|2022-01-12 14:36:10|105.06|103.06|105.65|103.65|105.77|103.77|105.06|103.06|0
1641998180000|2022-01-12 14:36:20|105.18|103.18|105.89|103.89|105.89|103.89|105.18|103.18|0
1641998190000|2022-01-12 14:36:30|105.77|103.77|105.53|103.53|105.89|103.89|105.53|103.53|0
1641998200000|2022-01-12 14:36:40|105.77|103.77|105.3|103.3|105.77|103.77|105.18|103.18|0
1641998210000|2022-01-12 14:36:50|105.42|103.42|105.18|103.18|105.42|103.42|105.18|103.18|0
1641998220000|2022-01-12 14:37:00|105.53|103.53|105.89|103.89|106.24|104.24|105.53|103.53|0
1641998230000|2022-01-12 14:37:10|106.01|104.01|106.24|104.24|106.36|104.36|106.01|104.01|0
1641998240000|2022-01-12 14:37:20|106.48|104.48|106.84|104.84|106.84|104.84|106.24|104.24|0
1641998250000|2022-01-12 14:37:30|107.2|105.2|106.96|104.96|107.2|105.2|106.96|104.96|0
1641998260000|2022-01-12 14:37:40|107.44|105.44|107.55|105.55|107.55|105.55|107.43|105.43|0
1641998270000|2022-01-12 14:37:50|107.67|105.67|107.67|105.67|107.67|105.67|107.43|105.43|0
1641998280000|2022-01-12 14:38:00|107.32|105.32|107.79|105.79|107.79|105.79|107.2|105.2|0
1641998290000|2022-01-12 14:38:10|108.15|106.15|108.51|106.51|108.51|106.51|108.03|106.03|0
1641998300000|2022-01-12 14:38:20|108.27|106.27|107.67|105.67|108.27|106.27|107.67|105.67|0
1641998310000|2022-01-12 14:38:30|107.43|105.43|106.72|104.72|107.43|105.43|106.72|104.72|0
1641998320000|2022-01-12 14:38:40|106.84|104.84|106.96|104.96|107.08|105.08|106.84|104.84|0
1641998330000|2022-01-12 14:38:50|106.72|104.72|106.96|104.96|106.96|104.96|106.72|104.72|0
1641998340000|2022-01-12 14:39:00|107.08|105.08|107.2|105.2|107.2|105.2|106.96|104.96|0
1641998350000|2022-01-12 14:39:10|107.43|105.43|107.55|105.55|107.55|105.55|107.31|105.31|0
1641998360000|2022-01-12 14:39:20|107.67|105.67|107.55|105.55|108.03|106.03|107.55|105.55|0
1641998370000|2022-01-12 14:39:30|107.67|105.67|108.63|106.63|108.63|106.63|107.67|105.67|0
1641998380000|2022-01-12 14:39:40|108.87|106.87|108.87|106.87|108.87|106.87|108.51|106.51|0
1641998390000|2022-01-12 14:39:50|108.75|106.75|108.63|106.63|108.75|106.75|108.51|106.51|0
1641998400000|2022-01-12 14:40:00|109.6|107.6|109.24|107.24|109.6|107.6|108.87|106.87|0
1641998410000|2022-01-12 14:40:10|108.75|106.75|108.03|106.03|108.75|106.75|108.03|106.03|0
1641998420000|2022-01-12 14:40:20|108.39|106.39|107.79|105.79|108.39|106.39|107.79|105.79|0
1641998430000|2022-01-12 14:40:30|108.03|106.03|108.27|106.27|108.39|106.39|108.03|106.03|0
1641998440000|2022-01-12 14:40:40|107.91|105.91|107.67|105.67|107.91|105.91|107.55|105.55|0
1641998450000|2022-01-12 14:40:50|107.43|105.43|107.07|105.07|107.43|105.43|107.07|105.07|0
1641998460000|2022-01-12 14:41:00|106.12|104.12|106.12|104.12|106.12|104.12|105.89|103.89|0
1641998470000|2022-01-12 14:41:10|106|104|106.24|104.24|106.24|104.24|106|104|0
1641998480000|2022-01-12 14:41:20|105.89|103.89|104.94|102.94|105.89|103.89|104.94|102.94|0
1641998490000|2022-01-12 14:41:30|104.82|102.82|104.47|102.47|104.82|102.82|104.47|102.47|0
1641998500000|2022-01-12 14:41:40|103.88|101.88|103.82|101.82|104.12|102.12|103.82|101.82|0
1641998510000|2022-01-12 14:41:50|104.35|102.35|104.29|102.29|104.35|102.35|104.12|102.12|0
1641998520000|2022-01-12 14:42:00|104.35|102.35|105.18|103.18|105.18|103.18|104.35|102.35|0
1641998530000|2022-01-12 14:42:10|104.82|102.82|104.7|102.7|104.82|102.82|104.7|102.7|0
1641998540000|2022-01-12 14:42:20|104.94|102.94|104.23|102.23|104.94|102.94|104.23|102.23|0
1641998550000|2022-01-12 14:42:30|104.12|102.12|104.47|102.47|104.47|102.47|104.12|102.12|0
1641998560000|2022-01-12 14:42:40|104.7|102.7|104.94|102.94|105.06|103.06|104.7|102.7|0
1641998570000|2022-01-12 14:42:50|105.06|103.06|105.65|103.65|105.65|103.65|105.06|103.06|0
1641998580000|2022-01-12 14:43:00|105.53|103.53|105.65|103.65|105.65|103.65|104.94|102.94|0
1641998590000|2022-01-12 14:43:10|105.53|103.53|106.36|104.36|106.36|104.36|105.53|103.53|0
1641998600000|2022-01-12 14:43:20|106.24|104.24|105.65|103.65|106.24|104.24|105.65|103.65|0
1641998610000|2022-01-12 14:43:30|105.77|103.77|105.88|103.88|105.88|103.88|105.53|103.53|0
1641998620000|2022-01-12 14:43:40|105.77|103.77|105.41|103.41|105.77|103.77|105.41|103.41|0
1641998630000|2022-01-12 14:43:50|105.17|103.17|105.41|103.41|105.41|103.41|105.17|103.17|0
1641998640000|2022-01-12 14:44:00|105.53|103.53|106.36|104.36|106.36|104.36|105.53|103.53|0
1641998650000|2022-01-12 14:44:10|106.12|104.12|105.88|103.88|106.12|104.12|105.53|103.53|0
1641998660000|2022-01-12 14:44:20|105.77|103.77|105.77|103.77|105.88|103.88|105.65|103.65|0
1641998670000|2022-01-12 14:44:30|105.65|103.65|105.88|103.88|105.88|103.88|105.65|103.65|0
1641998680000|2022-01-12 14:44:40|106|104|105.88|103.88|106.24|104.24|105.88|103.88|0
1641998690000|2022-01-12 14:44:50|105.53|103.53|105.53|103.53|105.65|103.65|105.53|103.53|0
1641998700000|2022-01-12 14:45:00|105.76|103.76|107.55|105.55|107.55|105.55|105.76|103.76|0
1641998710000|2022-01-12 14:45:10|107.19|105.19|106.12|104.12|107.19|105.19|106.12|104.12|0
1641998720000|2022-01-12 14:45:20|106.18|104.18|107.07|105.07|107.07|105.07|106.18|104.18|0
1641998730000|2022-01-12 14:45:30|107.31|105.31|107.43|105.43|107.79|105.79|107.31|105.31|0
1641998740000|2022-01-12 14:45:40|106.95|104.95|106.95|104.95|106.95|104.95|106.71|104.71|0
1641998750000|2022-01-12 14:45:50|107.07|105.07|106.95|104.95|107.31|105.31|106.95|104.95|0
1641998760000|2022-01-12 14:46:00|107.19|105.19|107.07|105.07|107.31|105.31|106.83|104.83|0
1641998770000|2022-01-12 14:46:10|107.19|105.19|107.55|105.55|107.55|105.55|107.19|105.19|0
1641998780000|2022-01-12 14:46:20|107.07|105.07|107.31|105.31|107.55|105.55|107.07|105.07|0
1641998790000|2022-01-12 14:46:30|107.07|105.07|107.19|105.19|107.19|105.19|107.07|105.07|0
1641998800000|2022-01-12 14:46:40|107.31|105.31|106.48|104.48|107.31|105.31|106.48|104.48|0
1641998810000|2022-01-12 14:46:50|106.36|104.36|106.36|104.36|106.48|104.48|106.36|104.36|0
1641998820000|2022-01-12 14:47:00|106.71|104.71|105.41|103.41|106.71|104.71|105.41|103.41|0
1641998830000|2022-01-12 14:47:10|105.53|103.53|105.53|103.53|106.36|104.36|105.53|103.53|0
1641998840000|2022-01-12 14:47:20|105.76|103.76|105.82|103.82|106|104|105.76|103.76|0
1641998850000|2022-01-12 14:47:30|105.76|103.76|106.12|104.12|106.12|104.12|105.53|103.53|0
1641998860000|2022-01-12 14:47:40|105.53|103.53|105.64|103.64|105.76|103.76|105.53|103.53|0
1641998870000|2022-01-12 14:47:50|105.76|103.76|105.64|103.64|105.76|103.76|105.64|103.64|0
1641998880000|2022-01-12 14:48:00|105.88|103.88|105.88|103.88|106.12|104.12|105.88|103.88|0
1641998890000|2022-01-12 14:48:10|106.24|104.24|105.88|103.88|106.24|104.24|105.64|103.64|0
1641998900000|2022-01-12 14:48:20|105.76|103.76|105.64|103.64|105.76|103.76|105.64|103.64|0
1641998910000|2022-01-12 14:48:30|105.88|103.88|106.83|104.83|106.83|104.83|105.88|103.88|0
1641998920000|2022-01-12 14:48:40|106.95|104.95|107.67|105.67|107.91|105.91|106.95|104.95|0
1641998930000|2022-01-12 14:48:50|107.91|105.91|107.79|105.79|107.91|105.91|107.67|105.67|0
1641998940000|2022-01-12 14:49:00|107.55|105.55|107.67|105.67|107.79|105.79|107.55|105.55|0
1641998950000|2022-01-12 14:49:10|107.72|105.72|108.03|106.03|108.03|106.03|107.72|105.72|0
1641998960000|2022-01-12 14:49:20|108.15|106.15|107.79|105.79|108.39|106.39|107.79|105.79|0
1641998970000|2022-01-12 14:49:30|108.03|106.03|107.91|105.91|108.03|106.03|107.79|105.79|0
1641998980000|2022-01-12 14:49:40|108.15|106.15|107.31|105.31|108.15|106.15|107.31|105.31|0
1641998990000|2022-01-12 14:49:50|107.67|105.67|107.55|105.55|107.67|105.67|107.37|105.37|0
1641999000000|2022-01-12 14:50:00|108.03|106.03|107.43|105.43|108.03|106.03|107.43|105.43|0
1641999010000|2022-01-12 14:50:10|107.19|105.19|107.19|105.19|107.31|105.31|107.07|105.07|0
1641999020000|2022-01-12 14:50:20|107.07|105.07|107.31|105.31|107.43|105.43|107.07|105.07|0
1641999030000|2022-01-12 14:50:30|107.43|105.43|107.19|105.19|107.43|105.43|107.19|105.19|0
1641999040000|2022-01-12 14:50:40|107.55|105.55|107.67|105.67|107.79|105.79|107.55|105.55|0
1641999050000|2022-01-12 14:50:50|107.6|105.6|107.79|105.79|107.79|105.79|107.43|105.43|0
1641999060000|2022-01-12 14:51:00|107.91|105.91|108.03|106.03|108.15|106.15|107.84|105.84|0
1641999070000|2022-01-12 14:51:10|108.39|106.39|109.59|107.59|109.59|107.59|108.39|106.39|0
1641999080000|2022-01-12 14:51:20|109.11|107.11|109.11|107.11|109.11|107.11|108.87|106.87|0
1641999090000|2022-01-12 14:51:30|108.99|106.99|109.11|107.11|109.11|107.11|108.99|106.99|0
1641999100000|2022-01-12 14:51:40|108.99|106.99|108.63|106.63|108.99|106.99|108.63|106.63|0
1641999110000|2022-01-12 14:51:50|108.51|106.51|108.75|106.75|108.99|106.99|108.26|106.26|0
1641999120000|2022-01-12 14:52:00|108.99|106.99|108.87|106.87|108.99|106.99|108.87|106.87|0
1641999130000|2022-01-12 14:52:10|108.99|106.99|108.99|106.99|109.11|107.11|108.99|106.99|0
1641999140000|2022-01-12 14:52:20|109.23|107.23|109.11|107.11|109.23|107.23|109.11|107.11|0
1641999150000|2022-01-12 14:52:30|109.23|107.23|110.08|108.08|110.08|108.08|109.23|107.23|0
1641999160000|2022-01-12 14:52:40|110.2|108.2|110.2|108.2|110.2|108.2|109.95|107.95|0
1641999170000|2022-01-12 14:52:50|110.56|108.56|110.44|108.44|110.56|108.56|110.44|108.44|0
1641999180000|2022-01-12 14:53:00|110.68|108.68|111.05|109.05|111.05|109.05|110.68|108.68|0
1641999190000|2022-01-12 14:53:10|111.29|109.29|111.17|109.17|111.29|109.29|110.93|108.93|0
1641999200000|2022-01-12 14:53:20|111.05|109.05|111.42|109.42|111.42|109.42|111.05|109.05|0
1641999210000|2022-01-12 14:53:30|111.17|109.17|110.68|108.68|111.17|109.17|110.56|108.56|0
1641999220000|2022-01-12 14:53:40|110.56|108.56|110.44|108.44|110.81|108.81|110.44|108.44|0
1641999230000|2022-01-12 14:53:50|110.56|108.56|110.32|108.32|110.56|108.56|110.2|108.2|0
1641999240000|2022-01-12 14:54:00|110.56|108.56|110.81|108.81|110.81|108.81|110.56|108.56|0
1641999250000|2022-01-12 14:54:10|110.56|108.56|110.68|108.68|110.68|108.68|110.32|108.32|0
1641999260000|2022-01-12 14:54:20|110.8|108.8|110.44|108.44|110.8|108.8|110.44|108.44|0
1641999270000|2022-01-12 14:54:30|110.68|108.68|110.44|108.44|110.68|108.68|110.44|108.44|0
1641999280000|2022-01-12 14:54:40|110.56|108.56|110.32|108.32|110.56|108.56|110.32|108.32|0
1641999290000|2022-01-12 14:54:50|110.44|108.44|110.44|108.44|110.44|108.44|110.2|108.2|0
1641999300000|2022-01-12 14:55:00|110.32|108.32|110.2|108.2|110.32|108.32|110.2|108.2|0
1641999310000|2022-01-12 14:55:10|110.44|108.44|110.44|108.44|110.44|108.44|110.44|108.44|0
1641999320000|2022-01-12 14:55:20|110.32|108.32|109.11|107.11|110.32|108.32|108.74|106.74|0
1641999330000|2022-01-12 14:55:30|109.59|107.59|109.59|107.59|109.71|107.71|109.59|107.59|0
1641999340000|2022-01-12 14:55:40|109.11|107.11|109.47|107.47|109.47|107.47|109.11|107.11|0
1641999350000|2022-01-12 14:55:50|109.35|107.35|108.98|106.98|109.35|107.35|108.86|106.86|0
1641999360000|2022-01-12 14:56:00|109.23|107.23|109.11|107.11|109.28|107.28|109.11|107.11|0
1641999370000|2022-01-12 14:56:10|109.23|107.23|109.59|107.59|109.83|107.83|109.23|107.23|0
1641999380000|2022-01-12 14:56:20|109.47|107.47|109.71|107.71|109.71|107.71|109.47|107.47|0
1641999390000|2022-01-12 14:56:30|109.83|107.83|110.44|108.44|110.44|108.44|109.83|107.83|0
1641999400000|2022-01-12 14:56:40|110.56|108.56|110.93|108.93|110.93|108.93|110.56|108.56|0
1641999410000|2022-01-12 14:56:50|111.05|109.05|110.56|108.56|111.05|109.05|110.56|108.56|0
1641999420000|2022-01-12 14:57:00|110.19|108.19|110.07|108.07|110.32|108.32|110.07|108.07|0
1641999430000|2022-01-12 14:57:10|110.19|108.19|110.68|108.68|110.68|108.68|110.07|108.07|0
1641999440000|2022-01-12 14:57:20|110.8|108.8|110.68|108.68|110.8|108.8|110.68|108.68|0
1641999450000|2022-01-12 14:57:30|110.74|108.74|110.92|108.92|110.92|108.92|110.74|108.74|0
1641999460000|2022-01-12 14:57:40|111.05|109.05|110.8|108.8|111.05|109.05|110.8|108.8|0
1641999470000|2022-01-12 14:57:50|110.68|108.68|110.68|108.68|110.68|108.68|110.44|108.44|0
1641999480000|2022-01-12 14:58:00|110.8|108.8|110.8|108.8|110.8|108.8|110.56|108.56|0
1641999490000|2022-01-12 14:58:10|110.56|108.56|111.17|109.17|111.17|109.17|110.56|108.56|0
1641999500000|2022-01-12 14:58:20|111.05|109.05|110.92|108.92|111.17|109.17|110.92|108.92|0
1641999510000|2022-01-12 14:58:30|110.8|108.8|111.05|109.05|111.05|109.05|110.8|108.8|0
1641999520000|2022-01-12 14:58:40|111.17|109.17|111.29|109.29|111.29|109.29|111.17|109.17|0
1641999530000|2022-01-12 14:58:50|111.41|109.41|111.17|109.17|111.41|109.41|111.17|109.17|0
1641999540000|2022-01-12 14:59:00|111.29|109.29|111.29|109.29|111.41|109.41|111.29|109.29|0
1641999550000|2022-01-12 14:59:10|111.78|109.78|111.29|109.29|111.9|109.9|111.29|109.29|0
1641999560000|2022-01-12 14:59:20|111.41|109.41|111.9|109.9|111.9|109.9|111.41|109.41|0
1641999570000|2022-01-12 14:59:30|111.78|109.78|112.02|110.02|112.02|110.02|111.78|109.78|0
1641999580000|2022-01-12 14:59:40|111.9|109.9|111.78|109.78|111.9|109.9|111.78|109.78|0
1641999590000|2022-01-12 14:59:50|111.66|109.66|111.78|109.78|111.78|109.78|111.66|109.66|0
1641999600000|2022-01-12 15:00:00|112.02|110.02|112.76|110.76|113.01|111.01|112.02|110.02|0
1641999610000|2022-01-12 15:00:10|112.15|110.15|111.78|109.78|112.15|110.15|111.78|109.78|0
1641999620000|2022-01-12 15:00:20|111.9|109.9|112.39|110.39|112.39|110.39|111.53|109.53|0
1641999630000|2022-01-12 15:00:30|112.89|110.89|112.89|110.89|113.38|111.38|112.76|110.76|0
1641999640000|2022-01-12 15:00:40|112.76|110.76|112.52|110.52|112.76|110.76|112.39|110.39|0
1641999650000|2022-01-12 15:00:50|112.76|110.76|112.39|110.39|112.76|110.76|112.27|110.27|0
1641999660000|2022-01-12 15:01:00|112.27|110.27|111.53|109.53|112.27|110.27|111.41|109.41|0
1641999670000|2022-01-12 15:01:10|111.04|109.04|110.92|108.92|111.04|109.04|110.56|108.56|0
1641999680000|2022-01-12 15:01:20|111.29|109.29|111.17|109.17|111.41|109.41|111.17|109.17|0
1641999690000|2022-01-12 15:01:30|111.29|109.29|111.53|109.53|111.53|109.53|111.29|109.29|0
1641999700000|2022-01-12 15:01:40|111.41|109.41|111.41|109.41|111.53|109.53|111.41|109.41|0
1641999710000|2022-01-12 15:01:50|111.29|109.29|111.29|109.29|111.41|109.41|111.29|109.29|0
1641999720000|2022-01-12 15:02:00|111.17|109.17|111.41|109.41|111.41|109.41|111.04|109.04|0
1641999730000|2022-01-12 15:02:10|111.66|109.66|111.9|109.9|111.9|109.9|111.66|109.66|0
1641999740000|2022-01-12 15:02:20|111.78|109.78|111.53|109.53|111.78|109.78|111.53|109.53|0
1641999750000|2022-01-12 15:02:30|111.66|109.66|111.78|109.78|111.9|109.9|111.66|109.66|0
1641999760000|2022-01-12 15:02:40|111.9|109.9|111.9|109.9|111.9|109.9|111.53|109.53|0
1641999770000|2022-01-12 15:02:50|112.02|110.02|112.02|110.02|112.02|110.02|112.02|110.02|0
1641999780000|2022-01-12 15:03:00|111.78|109.78|111.78|109.78|112.02|110.02|111.65|109.65|0
1641999790000|2022-01-12 15:03:10|111.65|109.65|111.65|109.65|111.9|109.9|111.53|109.53|0
1641999800000|2022-01-12 15:03:20|111.41|109.41|110.86|108.86|111.41|109.41|110.86|108.86|0
1641999810000|2022-01-12 15:03:30|110.68|108.68|110.31|108.31|110.8|108.8|110.31|108.31|0
1641999820000|2022-01-12 15:03:40|110.43|108.43|110.56|108.56|110.56|108.56|110.19|108.19|0
1641999830000|2022-01-12 15:03:50|110.68|108.68|110.8|108.8|110.92|108.92|110.68|108.68|0
1641999840000|2022-01-12 15:04:00|110.92|108.92|110.43|108.43|110.92|108.92|110.43|108.43|0
1641999850000|2022-01-12 15:04:10|110.31|108.31|110.43|108.43|110.56|108.56|110.19|108.19|0
1641999860000|2022-01-12 15:04:20|110.31|108.31|110.8|108.8|110.8|108.8|110.31|108.31|0
1641999870000|2022-01-12 15:04:30|110.92|108.92|110.8|108.8|111.16|109.16|110.8|108.8|0
1641999880000|2022-01-12 15:04:40|110.55|108.55|111.04|109.04|111.04|109.04|110.55|108.55|0
1641999890000|2022-01-12 15:04:50|111.16|109.16|111.16|109.16|111.16|109.16|111.04|109.04|0
1641999900000|2022-01-12 15:05:00|111.04|109.04|110.55|108.55|111.04|109.04|110.55|108.55|0
1641999910000|2022-01-12 15:05:10|110.8|108.8|110.43|108.43|110.8|108.8|110.43|108.43|0
1641999920000|2022-01-12 15:05:20|110.55|108.55|110.68|108.68|110.68|108.68|110.55|108.55|0
1641999930000|2022-01-12 15:05:30|110.55|108.55|109.83|107.83|110.55|108.55|109.83|107.83|0
1641999940000|2022-01-12 15:05:40|109.58|107.58|109.83|107.83|109.83|107.83|109.58|107.58|0
1641999950000|2022-01-12 15:05:50|110.07|108.07|109.95|107.95|110.07|108.07|109.83|107.83|0
1641999960000|2022-01-12 15:06:00|110.07|108.07|110.19|108.19|110.31|108.31|110.07|108.07|0
1641999970000|2022-01-12 15:06:10|110.07|108.07|109.95|107.95|110.07|108.07|109.95|107.95|0
1641999980000|2022-01-12 15:06:20|109.82|107.82|109.82|107.82|109.82|107.82|109.58|107.58|0
1641999990000|2022-01-12 15:06:30|109.58|107.58|109.46|107.46|109.58|107.58|109.46|107.46|0
1642000000000|2022-01-12 15:06:40|109.58|107.58|109.46|107.46|109.58|107.58|109.46|107.46|0
1642000010000|2022-01-12 15:06:50|109.7|107.7|109.58|107.58|109.7|107.7|109.46|107.46|0
1642000020000|2022-01-12 15:07:00|109.22|107.22|109.34|107.34|109.46|107.46|109.22|107.22|0
1642000030000|2022-01-12 15:07:10|109.46|107.46|109.58|107.58|109.58|107.58|109.46|107.46|0
1642000040000|2022-01-12 15:07:20|109.7|107.7|109.82|107.82|109.95|107.95|109.7|107.7|0
1642000050000|2022-01-12 15:07:30|109.95|107.95|110.92|108.92|110.92|108.92|109.95|107.95|0
1642000060000|2022-01-12 15:07:40|111.28|109.28|111.16|109.16|111.28|109.28|111.16|109.16|0
1642000070000|2022-01-12 15:07:50|111.04|109.04|111.16|109.16|111.16|109.16|110.92|108.92|0
1642000080000|2022-01-12 15:08:00|111.28|109.28|112.14|110.14|112.14|110.14|111.28|109.28|0
1642000090000|2022-01-12 15:08:10|112.27|110.27|112.63|110.63|112.63|110.63|112.27|110.27|0
1642000100000|2022-01-12 15:08:20|112.76|110.76|112.88|110.88|113|111|112.76|110.76|0
1642000110000|2022-01-12 15:08:30|112.63|110.63|112.76|110.76|112.88|110.88|112.63|110.63|0
1642000120000|2022-01-12 15:08:40|112.88|110.88|112.88|110.88|112.88|110.88|112.88|110.88|0
1642000130000|2022-01-12 15:08:50|112.63|110.63|112.39|110.39|112.63|110.63|112.39|110.39|0
1642000140000|2022-01-12 15:09:00|112.63|110.63|112.63|110.63|112.76|110.76|112.57|110.57|0
1642000150000|2022-01-12 15:09:10|112.51|110.51|112.51|110.51|112.63|110.63|112.39|110.39|0
1642000160000|2022-01-12 15:09:20|112.63|110.63|112.76|110.76|112.76|110.76|112.63|110.63|0
1642000170000|2022-01-12 15:09:30|113|111|113.5|111.5|113.5|111.5|113|111|0
1642000180000|2022-01-12 15:09:40|113.62|111.62|113.74|111.74|113.75|111.75|113.62|111.62|0
1642000190000|2022-01-12 15:09:50|113.62|111.62|113.62|111.62|113.62|111.62|113.5|111.5|0
1642000200000|2022-01-12 15:10:00|113.99|111.99|113.62|111.62|113.99|111.99|113.62|111.62|0
1642000210000|2022-01-12 15:10:10|113.74|111.74|113.74|111.74|113.87|111.87|113.62|111.62|0
1642000220000|2022-01-12 15:10:20|113.87|111.87|113.99|111.99|113.99|111.99|113.87|111.87|0
1642000230000|2022-01-12 15:10:30|113.87|111.87|113.99|111.99|113.99|111.99|113.87|111.87|0
1642000240000|2022-01-12 15:10:40|113.87|111.87|114.12|112.12|114.12|112.12|113.87|111.87|0
1642000250000|2022-01-12 15:10:50|113.99|111.99|113.99|111.99|114.12|112.12|113.99|111.99|0
1642000260000|2022-01-12 15:11:00|114.24|112.24|113.99|111.99|114.24|112.24|113.99|111.99|0
1642000270000|2022-01-12 15:11:10|113.87|111.87|113.74|111.74|113.99|111.99|113.74|111.74|0
1642000280000|2022-01-12 15:11:20|113.62|111.62|113.5|111.5|113.62|111.62|113.37|111.37|0
1642000290000|2022-01-12 15:11:30|113.37|111.37|113.5|111.5|113.62|111.62|113.37|111.37|0
1642000300000|2022-01-12 15:11:40|113.25|111.25|113.5|111.5|113.5|111.5|113.25|111.25|0
1642000310000|2022-01-12 15:11:50|113.62|111.62|113.62|111.62|113.62|111.62|113.5|111.5|0
1642000320000|2022-01-12 15:12:00|113.5|111.5|113.5|111.5|113.62|111.62|113.5|111.5|0
1642000330000|2022-01-12 15:12:10|113.37|111.37|113.37|111.37|113.5|111.5|113.25|111.25|0
1642000340000|2022-01-12 15:12:20|113.25|111.25|112.75|110.75|113.25|111.25|112.75|110.75|0
1642000350000|2022-01-12 15:12:30|112.88|110.88|112.88|110.88|113|111|112.75|110.75|0
1642000360000|2022-01-12 15:12:40|113|111|113.62|111.62|113.62|111.62|113|111|0
1642000370000|2022-01-12 15:12:50|113.37|111.37|113.25|111.25|113.37|111.37|113.25|111.25|0
1642000380000|2022-01-12 15:13:00|113.37|111.37|113.5|111.5|113.5|111.5|113.37|111.37|0
1642000390000|2022-01-12 15:13:10|113.37|111.37|113.55|111.55|113.62|111.62|113.37|111.37|0
1642000400000|2022-01-12 15:13:20|113.74|111.74|113.74|111.74|113.87|111.87|113.74|111.74|0
1642000410000|2022-01-12 15:13:30|113.87|111.87|113.99|111.99|113.99|111.99|113.87|111.87|0
1642000420000|2022-01-12 15:13:40|114.11|112.11|113.99|111.99|114.11|112.11|113.99|111.99|0
1642000430000|2022-01-12 15:13:50|114.11|112.11|114.36|112.36|114.36|112.36|114.11|112.11|0
1642000440000|2022-01-12 15:14:00|114.11|112.11|114.61|112.61|114.74|112.74|114.11|112.11|0
1642000450000|2022-01-12 15:14:10|114.49|112.49|114.24|112.24|114.49|112.49|114.24|112.24|0
1642000460000|2022-01-12 15:14:20|114.49|112.49|114.49|112.49|114.49|112.49|114.36|112.36|0
1642000470000|2022-01-12 15:14:30|114.36|112.36|114.24|112.24|114.36|112.36|114.24|112.24|0
1642000480000|2022-01-12 15:14:40|114.11|112.11|113.99|111.99|114.11|112.11|113.99|111.99|0
1642000490000|2022-01-12 15:14:50|113.87|111.87|113.99|111.99|113.99|111.99|113.87|111.87|0
1642000500000|2022-01-12 15:15:00|114.11|112.11|113.99|111.99|114.11|112.11|113.99|111.99|0
1642000510000|2022-01-12 15:15:10|113.87|111.87|113.62|111.62|113.87|111.87|113.62|111.62|0
1642000520000|2022-01-12 15:15:20|113.25|111.25|113.25|111.25|113.25|111.25|113.12|111.12|0
1642000530000|2022-01-12 15:15:30|113|111|112.75|110.75|113|111|112.75|110.75|0
1642000540000|2022-01-12 15:15:40|112.63|110.63|112.51|110.51|112.63|110.63|112.38|110.38|0
1642000550000|2022-01-12 15:15:50|113|111|113.25|111.25|113.37|111.37|113|111|0
1642000560000|2022-01-12 15:16:00|113.12|111.12|112.88|110.88|113.12|111.12|112.88|110.88|0
1642000570000|2022-01-12 15:16:10|113|111|112.38|110.38|113|111|112.26|110.26|0
1642000580000|2022-01-12 15:16:20|112.51|110.51|112.38|110.38|112.51|110.51|112.38|110.38|0
1642000590000|2022-01-12 15:16:30|112.26|110.26|112.14|110.14|112.26|110.26|112.14|110.14|0
1642000600000|2022-01-12 15:16:40|112.01|110.01|112.01|110.01|112.01|110.01|111.89|109.89|0
1642000610000|2022-01-12 15:16:50|112.26|110.26|112.51|110.51|112.51|110.51|112.26|110.26|0
1642000620000|2022-01-12 15:17:00|112.88|110.88|112.75|110.75|112.88|110.88|112.75|110.75|0
1642000630000|2022-01-12 15:17:10|112.87|110.87|112.87|110.87|112.87|110.87|112.75|110.75|0
1642000640000|2022-01-12 15:17:20|113.12|111.12|113.12|111.12|113.12|111.12|112.87|110.87|0
1642000650000|2022-01-12 15:17:30|113|111|113|111|113|111|112.87|110.87|0
1642000660000|2022-01-12 15:17:40|112.75|110.75|113.24|111.24|113.24|111.24|112.75|110.75|0
1642000670000|2022-01-12 15:17:50|113.12|111.12|112.87|110.87|113.12|111.12|112.75|110.75|0
1642000680000|2022-01-12 15:18:00|112.75|110.75|113|111|113|111|112.75|110.75|0
1642000690000|2022-01-12 15:18:10|113.12|111.12|113.12|111.12|113.24|111.24|113.12|111.12|0
1642000700000|2022-01-12 15:18:20|113|111|113.12|111.12|113.12|111.12|113|111|0
1642000710000|2022-01-12 15:18:30|113|111|113.12|111.12|113.12|111.12|113|111|0
1642000720000|2022-01-12 15:18:40|113.18|111.18|112.87|110.87|113.24|111.24|112.87|110.87|0
1642000730000|2022-01-12 15:18:50|113.06|111.06|113|111|113.12|111.12|113|111|0
1642000740000|2022-01-12 15:19:00|113.12|111.12|113.24|111.24|113.24|111.24|113.12|111.12|0
1642000750000|2022-01-12 15:19:10|113.12|111.12|113.24|111.24|113.24|111.24|113.12|111.12|0
1642000760000|2022-01-12 15:19:20|113.12|111.12|113|111|113.24|111.24|113|111|0
1642000770000|2022-01-12 15:19:30|113.12|111.12|113.37|111.37|113.37|111.37|113.12|111.12|0
1642000780000|2022-01-12 15:19:40|113.49|111.49|113.49|111.49|113.49|111.49|113.49|111.49|0
1642000790000|2022-01-12 15:19:50|113.37|111.37|113.49|111.49|113.49|111.49|113.37|111.37|0
1642000800000|2022-01-12 15:20:00|113.37|111.37|113.37|111.37|113.37|111.37|113.24|111.24|0
1642000810000|2022-01-12 15:20:10|113.24|111.24|113.49|111.49|113.49|111.49|113.24|111.24|0
1642000820000|2022-01-12 15:20:20|113.61|111.61|113.74|111.74|113.74|111.74|113.49|111.49|0
1642000830000|2022-01-12 15:20:30|113.61|111.61|113.61|111.61|113.61|111.61|113.61|111.61|0
1642000840000|2022-01-12 15:20:40|113.74|111.74|113.74|111.74|113.74|111.74|113.74|111.74|0
1642000850000|2022-01-12 15:20:50|113.86|111.86|113.86|111.86|113.86|111.86|113.86|111.86|0
1642000860000|2022-01-12 15:21:00|113.99|111.99|114.11|112.11|114.11|112.11|113.99|111.99|0
1642000870000|2022-01-12 15:21:10|113.86|111.86|113.99|111.99|113.99|111.99|113.86|111.86|0
1642000880000|2022-01-12 15:21:20|113.86|111.86|113.49|111.49|113.86|111.86|113.49|111.49|0
1642000890000|2022-01-12 15:21:30|113.37|111.37|113.24|111.24|113.37|111.37|113.24|111.24|0
1642000900000|2022-01-12 15:21:40|113|111|113|111|113.12|111.12|113|111|0
1642000910000|2022-01-12 15:21:50|113.05|111.05|112.87|110.87|113.05|111.05|112.75|110.75|0
1642000920000|2022-01-12 15:22:00|113.12|111.12|112.75|110.75|113.12|111.12|112.75|110.75|0
1642000930000|2022-01-12 15:22:10|112.87|110.87|112.87|110.87|112.87|110.87|112.75|110.75|0
1642000940000|2022-01-12 15:22:20|112.75|110.75|112.63|110.63|112.75|110.75|112.63|110.63|0
1642000950000|2022-01-12 15:22:30|112.75|110.75|112.63|110.63|112.75|110.75|112.63|110.63|0
1642000960000|2022-01-12 15:22:40|112.26|110.26|112.01|110.01|112.26|110.26|111.89|109.89|0
1642000970000|2022-01-12 15:22:50|111.89|109.89|111.52|109.52|111.95|109.95|111.52|109.52|0
1642000980000|2022-01-12 15:23:00|112.01|110.01|112.13|110.13|112.13|110.13|111.89|109.89|0
1642000990000|2022-01-12 15:23:10|112.26|110.26|112.13|110.13|112.26|110.26|112.13|110.13|0
1642001000000|2022-01-12 15:23:20|112.26|110.26|112.01|110.01|112.26|110.26|112.01|110.01|0
1642001010000|2022-01-12 15:23:30|112.26|110.26|112.5|110.5|112.5|110.5|112.26|110.26|0
1642001020000|2022-01-12 15:23:40|112.56|110.56|112.62|110.62|112.62|110.62|112.5|110.5|0
1642001030000|2022-01-12 15:23:50|112.5|110.5|112.38|110.38|112.5|110.5|112.26|110.26|0
1642001040000|2022-01-12 15:24:00|112.5|110.5|112.38|110.38|112.5|110.5|112.38|110.38|0
1642001050000|2022-01-12 15:24:10|112.5|110.5|112.25|110.25|112.62|110.62|112.25|110.25|0
1642001060000|2022-01-12 15:24:20|112.38|110.38|112.38|110.38|112.62|110.62|112.38|110.38|0
1642001070000|2022-01-12 15:24:30|112.25|110.25|112.25|110.25|112.38|110.38|112.25|110.25|0
1642001080000|2022-01-12 15:24:40|112.13|110.13|112.13|110.13|112.25|110.25|112.13|110.13|0
1642001090000|2022-01-12 15:24:50|112.25|110.25|112.13|110.13|112.25|110.25|112.13|110.13|0
1642001100000|2022-01-12 15:25:00|112.25|110.25|112.25|110.25|112.25|110.25|112.25|110.25|0
1642001110000|2022-01-12 15:25:10|112.13|110.13|112.13|110.13|112.13|110.13|112.13|110.13|0
1642001120000|2022-01-12 15:25:20|112.01|110.01|111.64|109.64|112.01|110.01|111.64|109.64|0
1642001130000|2022-01-12 15:25:30|111.52|109.52|110.79|108.79|111.52|109.52|110.79|108.79|0
1642001140000|2022-01-12 15:25:40|110.91|108.91|111.15|109.15|111.27|109.27|110.91|108.91|0
1642001150000|2022-01-12 15:25:50|111.27|109.27|111.27|109.27|111.4|109.4|111.27|109.27|0
1642001160000|2022-01-12 15:26:00|111.4|109.4|111.76|109.76|111.76|109.76|111.4|109.4|0
1642001170000|2022-01-12 15:26:10|111.7|109.7|112.13|110.13|112.25|110.25|111.7|109.7|0
1642001180000|2022-01-12 15:26:20|112.25|110.25|112.07|110.07|112.25|110.25|112.01|110.01|0
1642001190000|2022-01-12 15:26:30|112.25|110.25|111.64|109.64|112.25|110.25|111.64|109.64|0
1642001200000|2022-01-12 15:26:40|111.52|109.52|111.52|109.52|111.64|109.64|111.52|109.52|0
1642001210000|2022-01-12 15:26:50|111.64|109.64|111.64|109.64|111.76|109.76|111.64|109.64|0
1642001220000|2022-01-12 15:27:00|111.76|109.76|111.88|109.88|112.01|110.01|111.76|109.76|0
1642001230000|2022-01-12 15:27:10|112.01|110.01|111.52|109.52|112.01|110.01|111.52|109.52|0
1642001240000|2022-01-12 15:27:20|111.39|109.39|111.39|109.39|111.39|109.39|111.39|109.39|0
1642001250000|2022-01-12 15:27:30|111.52|109.52|111.39|109.39|111.52|109.52|111.39|109.39|0
1642001260000|2022-01-12 15:27:40|111.52|109.52|111.64|109.64|111.64|109.64|111.52|109.52|0
1642001270000|2022-01-12 15:27:50|111.39|109.39|111.27|109.27|111.39|109.39|111.27|109.27|0
1642001280000|2022-01-12 15:28:00|111.52|109.52|111.76|109.76|111.76|109.76|111.52|109.52|0
1642001290000|2022-01-12 15:28:10|111.52|109.52|111.39|109.39|111.52|109.52|111.39|109.39|0
1642001300000|2022-01-12 15:28:20|111.27|109.27|111.21|109.21|111.27|109.27|111.15|109.15|0
1642001310000|2022-01-12 15:28:30|111.27|109.27|111.27|109.27|111.27|109.27|111.21|109.21|0
1642001320000|2022-01-12 15:28:40|111.03|109.03|110.78|108.78|111.03|109.03|110.78|108.78|0
1642001330000|2022-01-12 15:28:50|110.66|108.66|110.9|108.9|110.9|108.9|110.66|108.66|0
1642001340000|2022-01-12 15:29:00|110.66|108.66|110.78|108.78|110.78|108.78|110.54|108.54|0
1642001350000|2022-01-12 15:29:10|110.54|108.54|110.35|108.35|110.54|108.54|110.35|108.35|0
1642001360000|2022-01-12 15:29:20|110.54|108.54|110.42|108.42|110.54|108.54|110.42|108.42|0
1642001370000|2022-01-12 15:29:30|110.54|108.54|110.54|108.54|110.54|108.54|110.54|108.54|0
1642001380000|2022-01-12 15:29:40|110.42|108.42|110.66|108.66|110.66|108.66|110.42|108.42|0
1642001390000|2022-01-12 15:29:50|110.54|108.54|110.42|108.42|110.54|108.54|110.42|108.42|0
1642001400000|2022-01-12 15:30:00|110.66|108.66|111.03|109.03|111.03|109.03|110.66|108.66|0
1642001410000|2022-01-12 15:30:10|110.9|108.9|111.27|109.27|111.27|109.27|110.9|108.9|0
1642001420000|2022-01-12 15:30:20|111.15|109.15|110.66|108.66|111.15|109.15|110.54|108.54|0
1642001430000|2022-01-12 15:30:30|110.3|108.3|110.17|108.17|110.3|108.3|110.17|108.17|0
1642001440000|2022-01-12 15:30:40|110.29|108.29|110.29|108.29|110.29|108.29|110.17|108.17|0
1642001450000|2022-01-12 15:30:50|110.17|108.17|109.81|107.81|110.17|108.17|109.81|107.81|0
1642001460000|2022-01-12 15:31:00|109.93|107.93|109.81|107.81|109.93|107.93|109.69|107.69|0
1642001470000|2022-01-12 15:31:10|109.69|107.69|109.69|107.69|109.81|107.81|109.69|107.69|0
1642001480000|2022-01-12 15:31:20|109.08|107.08|108.42|106.42|109.08|107.08|108.42|106.42|0
1642001490000|2022-01-12 15:31:30|108.48|106.48|108.48|106.48|108.6|106.6|108.48|106.48|0
1642001500000|2022-01-12 15:31:40|108.36|106.36|108|106|108.36|106.36|107.88|105.88|0
1642001510000|2022-01-12 15:31:50|107.88|105.88|108|106|108.12|106.12|107.88|105.88|0
1642001520000|2022-01-12 15:32:00|107.88|105.88|107.16|105.16|107.88|105.88|107.16|105.16|0
1642001530000|2022-01-12 15:32:10|106.92|104.92|107.04|105.04|107.16|105.16|106.92|104.92|0
1642001540000|2022-01-12 15:32:20|106.92|104.92|106.8|104.8|106.92|104.92|106.57|104.57|0
1642001550000|2022-01-12 15:32:30|106.45|104.45|106.68|104.68|106.8|104.8|106.45|104.45|0
1642001560000|2022-01-12 15:32:40|106.8|104.8|106.57|104.57|106.8|104.8|106.33|104.33|0
1642001570000|2022-01-12 15:32:50|106.45|104.45|106.92|104.92|106.92|104.92|106.45|104.45|0
1642001580000|2022-01-12 15:33:00|106.68|104.68|107.04|105.04|107.04|105.04|106.68|104.68|0
1642001590000|2022-01-12 15:33:10|107.28|105.28|107.52|105.52|107.52|105.52|107.28|105.28|0
1642001600000|2022-01-12 15:33:20|107.4|105.4|107.64|105.64|107.64|105.64|107.4|105.4|0
1642001610000|2022-01-12 15:33:30|107.88|105.88|107.76|105.76|107.88|105.88|107.64|105.64|0
1642001620000|2022-01-12 15:33:40|107.64|105.64|108.24|106.24|108.24|106.24|107.64|105.64|0
1642001630000|2022-01-12 15:33:50|108|106|108|106|108|106|107.88|105.88|0
1642001640000|2022-01-12 15:34:00|107.76|105.76|107.76|105.76|107.76|105.76|107.64|105.64|0
1642001650000|2022-01-12 15:34:10|107.88|105.88|107.76|105.76|107.88|105.88|107.64|105.64|0
1642001660000|2022-01-12 15:34:20|107.88|105.88|108.12|106.12|108.12|106.12|107.88|105.88|0
1642001670000|2022-01-12 15:34:30|108.24|106.24|108.48|106.48|108.48|106.48|108.24|106.24|0
1642001680000|2022-01-12 15:34:40|108.6|106.6|108.24|106.24|108.6|106.6|108.24|106.24|0
1642001690000|2022-01-12 15:34:50|108.48|106.48|108.36|106.36|108.6|106.6|108.36|106.36|0
1642001700000|2022-01-12 15:35:00|108.48|106.48|108.24|106.24|108.48|106.48|108.12|106.12|0
1642001710000|2022-01-12 15:35:10|108.36|106.36|108.48|106.48|108.48|106.48|108.36|106.36|0
1642001720000|2022-01-12 15:35:20|108.6|106.6|108.96|106.96|108.96|106.96|108.6|106.6|0
1642001730000|2022-01-12 15:35:30|108.84|106.84|109.2|107.2|109.2|107.2|108.84|106.84|0
1642001740000|2022-01-12 15:35:40|109.08|107.08|109.44|107.44|109.44|107.44|109.08|107.08|0
1642001750000|2022-01-12 15:35:50|109.56|107.56|109.32|107.32|109.56|107.56|109.32|107.32|0
1642001760000|2022-01-12 15:36:00|109.2|107.2|109.32|107.32|109.32|107.32|109.2|107.2|0
1642001770000|2022-01-12 15:36:10|109.44|107.44|109.56|107.56|109.56|107.56|109.32|107.32|0
1642001780000|2022-01-12 15:36:20|109.44|107.44|108.96|106.96|109.44|107.44|108.96|106.96|0
1642001790000|2022-01-12 15:36:30|109.08|107.08|109.2|107.2|109.32|107.32|109.08|107.08|0
1642001800000|2022-01-12 15:36:40|109.14|107.14|109.2|107.2|109.32|107.32|109.14|107.14|0
1642001810000|2022-01-12 15:36:50|109.08|107.08|108.96|106.96|109.2|107.2|108.96|106.96|0
1642001820000|2022-01-12 15:37:00|108.84|106.84|108.96|106.96|108.96|106.96|108.84|106.84|0
1642001830000|2022-01-12 15:37:10|108.84|106.84|107.88|105.88|108.84|106.84|107.88|105.88|0
1642001840000|2022-01-12 15:37:20|108|106|107.81|105.81|108|106|107.76|105.76|0
1642001850000|2022-01-12 15:37:30|107.76|105.76|107.76|105.76|107.76|105.76|107.52|105.52|0
1642001860000|2022-01-12 15:37:40|107.88|105.88|107.28|105.28|107.88|105.88|107.28|105.28|0
1642001870000|2022-01-12 15:37:50|107.64|105.64|107.76|105.76|107.76|105.76|107.64|105.64|0
1642001880000|2022-01-12 15:38:00|107.64|105.64|107.52|105.52|107.64|105.64|107.45|105.45|0
1642001890000|2022-01-12 15:38:10|107.4|105.4|106.92|104.92|107.4|105.4|106.92|104.92|0
1642001900000|2022-01-12 15:38:20|107.04|105.04|106.56|104.56|107.04|105.04|106.56|104.56|0
1642001910000|2022-01-12 15:38:30|106.8|104.8|106.44|104.44|106.8|104.8|106.44|104.44|0
1642001920000|2022-01-12 15:38:40|106.32|104.32|106.09|104.09|106.32|104.32|105.97|103.97|0
1642001930000|2022-01-12 15:38:50|105.97|103.97|105.73|103.73|105.97|103.97|105.73|103.73|0
1642001940000|2022-01-12 15:39:00|105.61|103.61|104.79|102.79|105.61|103.61|104.79|102.79|0
1642001950000|2022-01-12 15:39:10|104.9|102.9|104.55|102.55|104.9|102.9|104.43|102.43|0
1642001960000|2022-01-12 15:39:20|104.32|102.32|104.55|102.55|104.67|102.67|104.32|102.32|0
1642001970000|2022-01-12 15:39:30|104.08|102.08|104.2|102.2|104.2|102.2|104.08|102.08|0
1642001980000|2022-01-12 15:39:40|104.08|102.08|104.32|102.32|104.32|102.32|104.08|102.08|0
1642001990000|2022-01-12 15:39:50|104.43|102.43|103.96|101.96|104.43|102.43|103.96|101.96|0
1642002000000|2022-01-12 15:40:00|103.85|101.85|104.67|102.67|104.67|102.67|103.85|101.85|0
1642002010000|2022-01-12 15:40:10|104.55|102.55|104.43|102.43|104.55|102.55|104.32|102.32|0
1642002020000|2022-01-12 15:40:20|104.79|102.79|105.26|103.26|105.26|103.26|104.79|102.79|0
1642002030000|2022-01-12 15:40:30|105.61|103.61|105.61|103.61|105.61|103.61|105.49|103.49|0
1642002040000|2022-01-12 15:40:40|105.73|103.73|105.14|103.14|105.73|103.73|105.14|103.14|0
1642002050000|2022-01-12 15:40:50|105.37|103.37|105.02|103.02|105.37|103.37|105.02|103.02|0
1642002060000|2022-01-12 15:41:00|105.26|103.26|104.55|102.55|105.26|103.26|104.55|102.55|0
1642002070000|2022-01-12 15:41:10|104.43|102.43|104.2|102.2|104.43|102.43|104.2|102.2|0
1642002080000|2022-01-12 15:41:20|104.08|102.08|103.61|101.61|104.08|102.08|103.61|101.61|0
1642002090000|2022-01-12 15:41:30|103.15|101.15|103.14|101.14|103.15|101.15|103.03|101.03|0
1642002100000|2022-01-12 15:41:40|103.38|101.38|102.33|100.33|103.38|101.38|102.33|100.33|0
1642002110000|2022-01-12 15:41:50|102.1|100.1|101.64|99.64|102.1|100.1|101.64|99.64|0
1642002120000|2022-01-12 15:42:00|101.75|99.75|100.08|98.08|102.56|100.56|100.08|98.08|0
1642002130000|2022-01-12 15:42:10|100.19|98.19|100.31|98.31|100.31|98.31|99.96|97.96|0
1642002140000|2022-01-12 15:42:20|100.89|98.89|103.7|101.7|103.7|101.7|100.89|98.89|0
1642002150000|2022-01-12 15:42:30|103.12|101.12|102.66|100.66|103.24|101.24|102.54|100.54|0
1642002160000|2022-01-12 15:42:40|102.54|100.54|102.77|100.77|102.77|100.77|102.54|100.54|0
1642002170000|2022-01-12 15:42:50|102.43|100.43|101.39|99.39|102.43|100.43|101.39|99.39|0
1642002180000|2022-01-12 15:43:00|101.04|99.04|101.62|99.62|101.62|99.62|101.04|99.04|0
1642002190000|2022-01-12 15:43:10|101.39|99.39|101.73|99.73|101.73|99.73|101.16|99.16|0
1642002200000|2022-01-12 15:43:20|101.5|99.5|101.16|99.16|101.5|99.5|101.16|99.16|0
1642002210000|2022-01-12 15:43:30|101.5|99.5|101.62|99.62|101.73|99.73|101.5|99.5|0
1642002220000|2022-01-12 15:43:40|101.5|99.5|101.62|99.62|101.62|99.62|101.39|99.39|0
1642002230000|2022-01-12 15:43:50|101.5|99.5|101.5|99.5|101.5|99.5|101.5|99.5|0
1642002240000|2022-01-12 15:44:00|101.27|99.27|101.62|99.62|101.62|99.62|101.27|99.27|0
1642002250000|2022-01-12 15:44:10|101.85|99.85|102.54|100.54|102.54|100.54|101.85|99.85|0
1642002260000|2022-01-12 15:44:20|102.66|100.66|103.12|101.12|103.12|101.12|102.66|100.66|0
1642002270000|2022-01-12 15:44:30|103|101|103.24|101.24|103.24|101.24|103|101|0
1642002280000|2022-01-12 15:44:40|103|101|103.47|101.47|103.47|101.47|103|101|0
1642002300000|2022-01-12 15:45:00|103.35|101.35|103.12|101.12|103.35|101.35|103|101|0
1642002310000|2022-01-12 15:45:10|103.47|101.47|103|101|103.47|101.47|103|101|0
1642002320000|2022-01-12 15:45:20|103.12|101.12|103.7|101.7|103.7|101.7|103.12|101.12|0
1642002330000|2022-01-12 15:45:30|103.93|101.93|103.93|101.93|103.93|101.93|103.93|101.93|0
1642002340000|2022-01-12 15:45:40|104.05|102.05|104.28|102.28|104.28|102.28|104.05|102.05|0
1642002350000|2022-01-12 15:45:50|104.63|102.63|104.4|102.4|104.63|102.63|104.4|102.4|0
1642002360000|2022-01-12 15:46:00|104.28|102.28|104.75|102.75|104.75|102.75|104.28|102.28|0
1642002370000|2022-01-12 15:46:10|104.87|102.87|105.34|103.34|105.34|103.34|104.87|102.87|0
1642002380000|2022-01-12 15:46:20|105.57|103.57|105.46|103.46|105.57|103.57|105.46|103.46|0
1642002390000|2022-01-12 15:46:30|105.22|103.22|105.22|103.22|105.34|103.34|105.22|103.22|0
1642002400000|2022-01-12 15:46:40|105.34|103.34|105.34|103.34|105.46|103.46|105.34|103.34|0
1642002410000|2022-01-12 15:46:50|105.46|103.46|105.57|103.57|105.57|103.57|105.46|103.46|0
1642002420000|2022-01-12 15:47:00|105.46|103.46|105.22|103.22|105.46|103.46|105.22|103.22|0
1642002430000|2022-01-12 15:47:10|104.99|102.99|104.4|102.4|104.99|102.99|104.28|102.28|0
1642002440000|2022-01-12 15:47:20|104.52|102.52|104.52|102.52|104.52|102.52|104.28|102.28|0
1642002450000|2022-01-12 15:47:30|104.63|102.63|104.63|102.63|104.87|102.87|104.63|102.63|0
1642002460000|2022-01-12 15:47:40|104.4|102.4|104.05|102.05|104.4|102.4|104.05|102.05|0
1642002470000|2022-01-12 15:47:50|104.28|102.28|104.52|102.52|104.52|102.52|104.17|102.17|0
1642002480000|2022-01-12 15:48:00|104.75|102.75|104.75|102.75|104.75|102.75|104.75|102.75|0
1642002490000|2022-01-12 15:48:10|104.63|102.63|104.63|102.63|104.63|102.63|104.52|102.52|0
1642002500000|2022-01-12 15:48:20|104.4|102.4|104.28|102.28|104.63|102.63|104.28|102.28|0
1642002510000|2022-01-12 15:48:30|104.16|102.16|103.93|101.93|104.16|102.16|103.93|101.93|0
1642002520000|2022-01-12 15:48:40|103.81|101.81|103.47|101.47|103.81|101.81|103.47|101.47|0
1642002530000|2022-01-12 15:48:50|103.58|101.58|103.58|101.58|103.58|101.58|103.47|101.47|0
1642002540000|2022-01-12 15:49:00|103.7|101.7|104.05|102.05|104.05|102.05|103.7|101.7|0
1642002550000|2022-01-12 15:49:10|104.22|102.22|103.75|101.75|104.28|102.28|103.75|101.75|0
1642002560000|2022-01-12 15:49:20|103.46|101.46|103.23|101.23|103.46|101.46|102.77|100.77|0
1642002570000|2022-01-12 15:49:30|103.46|101.46|103.12|101.12|103.46|101.46|103.12|101.12|0
1642002580000|2022-01-12 15:49:40|102.77|100.77|102.42|100.42|102.77|100.77|102.42|100.42|0
1642002590000|2022-01-12 15:49:50|102.54|100.54|102.54|100.54|102.54|100.54|102.42|100.42|0
1642002600000|2022-01-12 15:50:00|102.65|100.65|102.54|100.54|102.77|100.77|102.54|100.54|0
1642002610000|2022-01-12 15:50:10|102.42|100.42|102.42|100.42|102.65|100.65|102.42|100.42|0
1642002620000|2022-01-12 15:50:20|102.48|100.48|102.42|100.42|102.54|100.54|102.07|100.07|0
1642002630000|2022-01-12 15:50:30|102.07|100.07|101.73|99.73|102.07|100.07|101.73|99.73|0
1642002640000|2022-01-12 15:50:40|101.61|99.61|101.27|99.27|101.61|99.61|101.27|99.27|0
1642002650000|2022-01-12 15:50:50|101.38|99.38|101.38|99.38|101.38|99.38|101.15|99.15|0
1642002660000|2022-01-12 15:51:00|101.27|99.27|101.96|99.96|101.96|99.96|101.27|99.27|0
1642002670000|2022-01-12 15:51:10|102.07|100.07|102.42|100.42|102.65|100.65|102.07|100.07|0
1642002680000|2022-01-12 15:51:20|102.54|100.54|102.88|100.88|103|101|102.54|100.54|0
1642002690000|2022-01-12 15:51:30|103.23|101.23|102.65|100.65|103.23|101.23|102.65|100.65|0
1642002700000|2022-01-12 15:51:40|102.77|100.77|102.3|100.3|102.77|100.77|102.19|100.19|0
1642002710000|2022-01-12 15:51:50|102.88|100.88|102.65|100.65|102.88|100.88|102.65|100.65|0
1642002720000|2022-01-12 15:52:00|102.88|100.88|102.3|100.3|102.88|100.88|102.3|100.3|0
1642002730000|2022-01-12 15:52:10|102.19|100.19|102.88|100.88|102.88|100.88|102.19|100.19|0
1642002740000|2022-01-12 15:52:20|102.65|100.65|102.3|100.3|102.65|100.65|102.19|100.19|0
1642002750000|2022-01-12 15:52:30|102.19|100.19|101.5|99.5|102.19|100.19|101.5|99.5|0
1642002760000|2022-01-12 15:52:40|101.27|99.27|101.04|99.04|101.27|99.27|100.92|98.92|0
1642002770000|2022-01-12 15:52:50|100.92|98.92|100.92|98.92|101.04|99.04|100.92|98.92|0
1642002780000|2022-01-12 15:53:00|101.04|99.04|101.04|99.04|101.04|99.04|100.92|98.92|0
1642002790000|2022-01-12 15:53:10|101.15|99.15|101.38|99.38|101.38|99.38|101.15|99.15|0
1642002800000|2022-01-12 15:53:20|101.04|99.04|101.15|99.15|101.15|99.15|101.04|99.04|0
1642002810000|2022-01-12 15:53:30|101.38|99.38|101.38|99.38|101.38|99.38|101.15|99.15|0
1642002820000|2022-01-12 15:53:40|101.61|99.61|101.84|99.84|101.84|99.84|101.5|99.5|0
1642002830000|2022-01-12 15:53:50|101.96|99.96|102.3|100.3|102.3|100.3|101.96|99.96|0
1642002840000|2022-01-12 15:54:00|102.19|100.19|101.73|99.73|102.19|100.19|101.61|99.61|0
1642002850000|2022-01-12 15:54:10|101.61|99.61|101.61|99.61|101.84|99.84|101.61|99.61|0
1642002860000|2022-01-12 15:54:20|101.5|99.5|101.55|99.55|101.73|99.73|101.5|99.5|0
1642002870000|2022-01-12 15:54:30|101.61|99.61|101.84|99.84|101.84|99.84|101.61|99.61|0
1642002880000|2022-01-12 15:54:40|101.96|99.96|102.53|100.53|102.53|100.53|101.96|99.96|0
1642002890000|2022-01-12 15:54:50|102.19|100.19|102.42|100.42|102.42|100.42|102.19|100.19|0
1642002900000|2022-01-12 15:55:00|102.07|100.07|101.5|99.5|102.19|100.19|101.5|99.5|0
1642002910000|2022-01-12 15:55:10|101.61|99.61|101.04|99.04|101.61|99.61|101.04|99.04|0
1642002920000|2022-01-12 15:55:20|101.27|99.27|101.84|99.84|101.84|99.84|101.27|99.27|0
1642002930000|2022-01-12 15:55:30|101.96|99.96|101.84|99.84|101.96|99.96|101.73|99.73|0
1642002940000|2022-01-12 15:55:40|101.96|99.96|102.07|100.07|102.07|100.07|101.78|99.78|0
1642002950000|2022-01-12 15:55:50|101.84|99.84|101.38|99.38|101.84|99.84|101.38|99.38|0
1642002960000|2022-01-12 15:56:00|101.21|99.21|101.73|99.73|101.73|99.73|101.21|99.21|0
1642002970000|2022-01-12 15:56:10|101.96|99.96|101.73|99.73|101.96|99.96|101.5|99.5|0
1642002980000|2022-01-12 15:56:20|102.07|100.07|102.19|100.19|102.19|100.19|101.9|99.9|0
1642002990000|2022-01-12 15:56:30|102.07|100.07|102.3|100.3|102.3|100.3|102.07|100.07|0
1642003000000|2022-01-12 15:56:40|102.19|100.19|102.07|100.07|102.19|100.19|101.96|99.96|0
1642003010000|2022-01-12 15:56:50|101.96|99.96|102.19|100.19|102.19|100.19|101.96|99.96|0
1642003020000|2022-01-12 15:57:00|101.72|99.72|102.3|100.3|102.3|100.3|101.72|99.72|0
1642003030000|2022-01-12 15:57:10|102.42|100.42|102.53|100.53|102.53|100.53|102.42|100.42|0
1642003040000|2022-01-12 15:57:20|102.65|100.65|102.76|100.76|102.76|100.76|102.65|100.65|0
1642003050000|2022-01-12 15:57:30|103.23|101.23|103.34|101.34|103.34|101.34|103.23|101.23|0
1642003060000|2022-01-12 15:57:40|103.46|101.46|103.23|101.23|103.58|101.58|103.23|101.23|0
1642003070000|2022-01-12 15:57:50|103.46|101.46|103.69|101.69|103.69|101.69|103.34|101.34|0
1642003080000|2022-01-12 15:58:00|103.46|101.46|104.16|102.16|104.16|102.16|103.46|101.46|0
1642003090000|2022-01-12 15:58:10|104.28|102.28|104.51|102.51|104.51|102.51|104.28|102.28|0
1642003100000|2022-01-12 15:58:20|104.28|102.28|104.39|102.39|104.63|102.63|104.28|102.28|0
1642003110000|2022-01-12 15:58:30|104.16|102.16|104.39|102.39|104.39|102.39|104.16|102.16|0
1642003120000|2022-01-12 15:58:40|104.33|102.33|104.86|102.86|104.86|102.86|104.28|102.28|0
1642003130000|2022-01-12 15:58:50|104.63|102.63|104.27|102.27|104.63|102.63|104.27|102.27|0
1642003140000|2022-01-12 15:59:00|104.04|102.04|104.16|102.16|104.16|102.16|103.92|101.92|0
1642003150000|2022-01-12 15:59:10|104.04|102.04|104.04|102.04|104.04|102.04|104.04|102.04|0
1642003160000|2022-01-12 15:59:20|103.92|101.92|103.81|101.81|103.92|101.92|103.81|101.81|0
1642003170000|2022-01-12 15:59:30|103.69|101.69|103.81|101.81|103.92|101.92|103.69|101.69|0
1642003180000|2022-01-12 15:59:40|104.04|102.04|103.81|101.81|104.04|102.04|103.81|101.81|0
1642003190000|2022-01-12 15:59:50|103.57|101.57|103.69|101.69|103.69|101.69|103.4|101.4|0
1642003200000|2022-01-12 16:00:00|103.81|101.81|103.28|101.28|103.81|101.81|103.28|101.28|0
1642003210000|2022-01-12 16:00:10|103.11|101.11|104.39|102.39|104.39|102.39|103.11|101.11|0
1642003220000|2022-01-12 16:00:20|104.51|102.51|104.51|102.51|104.51|102.51|104.39|102.39|0
1642003230000|2022-01-12 16:00:30|104.27|102.27|104.86|102.86|104.86|102.86|104.27|102.27|0
1642003240000|2022-01-12 16:00:40|104.51|102.51|105.09|103.09|105.09|103.09|104.51|102.51|0
1642003250000|2022-01-12 16:00:50|104.62|102.62|104.62|102.62|104.74|102.74|104.62|102.62|0
1642003260000|2022-01-12 16:01:00|104.74|102.74|104.86|102.86|104.86|102.86|104.62|102.62|0
1642003270000|2022-01-12 16:01:10|104.74|102.74|104.74|102.74|104.86|102.86|104.74|102.74|0
1642003280000|2022-01-12 16:01:20|104.98|102.98|105.09|103.09|105.09|103.09|104.86|102.86|0
1642003290000|2022-01-12 16:01:30|105.21|103.21|105.21|103.21|105.21|103.21|105.15|103.15|0
1642003300000|2022-01-12 16:01:40|105.33|103.33|105.68|103.68|105.68|103.68|105.21|103.21|0
1642003310000|2022-01-12 16:01:50|105.33|103.33|105.56|103.56|105.68|103.68|105.33|103.33|0
1642003320000|2022-01-12 16:02:00|105.68|103.68|105.68|103.68|105.68|103.68|105.45|103.45|0
1642003330000|2022-01-12 16:02:10|105.92|103.92|105.92|103.92|105.92|103.92|105.8|103.8|0
1642003340000|2022-01-12 16:02:20|105.8|103.8|105.8|103.8|105.8|103.8|105.56|103.56|0
1642003350000|2022-01-12 16:02:30|105.92|103.92|105.21|103.21|105.92|103.92|105.21|103.21|0
1642003370000|2022-01-12 16:02:50|105.09|103.09|105.21|103.21|105.21|103.21|105.09|103.09|0
1642003380000|2022-01-12 16:03:00|105.09|103.09|104.62|102.62|105.09|103.09|104.62|102.62|0
1642003390000|2022-01-12 16:03:10|104.74|102.74|104.97|102.97|105.09|103.09|104.74|102.74|0
1642003400000|2022-01-12 16:03:20|105.09|103.09|104.39|102.39|105.09|103.09|104.27|102.27|0
1642003410000|2022-01-12 16:03:30|104.27|102.27|104.16|102.16|104.27|102.27|104.16|102.16|0
1642003420000|2022-01-12 16:03:40|103.92|101.92|104.09|102.09|104.09|102.09|103.92|101.92|0
1642003430000|2022-01-12 16:03:50|103.8|101.8|103.46|101.46|104.04|102.04|103.46|101.46|0
1642003440000|2022-01-12 16:04:00|103.57|101.57|103.57|101.57|103.69|101.69|103.57|101.57|0
1642003450000|2022-01-12 16:04:10|103.8|101.8|103.92|101.92|103.92|101.92|103.69|101.69|0
1642003460000|2022-01-12 16:04:20|104.04|102.04|103.69|101.69|104.04|102.04|103.69|101.69|0
1642003470000|2022-01-12 16:04:30|103.34|101.34|103.11|101.11|103.34|101.34|103.11|101.11|0
1642003480000|2022-01-12 16:04:40|102.99|100.99|102.41|100.41|102.99|100.99|102.41|100.41|0
1642003490000|2022-01-12 16:04:50|102.3|100.3|102.53|100.53|102.53|100.53|102.3|100.3|0
1642003500000|2022-01-12 16:05:00|102.41|100.41|102.99|100.99|102.99|100.99|102.41|100.41|0
1642003510000|2022-01-12 16:05:10|103.11|101.11|103.45|101.45|103.45|101.45|103.11|101.11|0
1642003520000|2022-01-12 16:05:20|103.22|101.22|102.64|100.64|103.22|101.22|102.53|100.53|0
1642003530000|2022-01-12 16:05:30|102.41|100.41|101.72|99.72|102.41|100.41|101.72|99.72|0
1642003540000|2022-01-12 16:05:40|101.83|99.83|101.72|99.72|101.83|99.83|101.72|99.72|0
1642003550000|2022-01-12 16:05:50|101.6|99.6|101.15|99.15|101.6|99.6|101.15|99.15|0
1642003560000|2022-01-12 16:06:00|100.8|98.8|100.46|98.46|100.92|98.92|100.46|98.46|0
1642003570000|2022-01-12 16:06:10|100.34|98.34|99.78|97.78|100.34|98.34|99.78|97.78|0
1642003580000|2022-01-12 16:06:20|99.55|97.55|99.94|97.94|99.94|97.94|99.55|97.55|0
1642003590000|2022-01-12 16:06:30|99.66|97.66|98.53|96.53|99.66|97.66|98.53|96.53|0
1642003600000|2022-01-12 16:06:40|98.19|96.19|97.29|95.29|98.19|96.19|97.29|95.29|0
1642003610000|2022-01-12 16:06:50|97.52|95.52|97.63|95.63|97.63|95.63|97.29|95.29|0
1642003620000|2022-01-12 16:07:00|97.85|95.85|97.41|95.41|97.85|95.85|97.07|95.07|0
1642003630000|2022-01-12 16:07:10|97.29|95.29|97.85|95.85|97.85|95.85|97.29|95.29|0
1642003640000|2022-01-12 16:07:20|97.74|95.74|98.19|96.19|98.19|96.19|97.74|95.74|0
1642003650000|2022-01-12 16:07:30|97.97|95.97|98.19|96.19|98.19|96.19|97.97|95.97|0
1642003660000|2022-01-12 16:07:40|97.85|95.85|97.74|95.74|97.85|95.85|97.63|95.63|0
1642003670000|2022-01-12 16:07:50|97.97|95.97|98.08|96.08|98.08|96.08|97.97|95.97|0
1642003680000|2022-01-12 16:08:00|98.3|96.3|97.97|95.97|98.42|96.42|97.97|95.97|0
1642003690000|2022-01-12 16:08:10|98.08|96.08|98.87|96.87|98.87|96.87|98.08|96.08|0
1642003700000|2022-01-12 16:08:20|98.98|96.98|99.43|97.43|99.43|97.43|98.98|96.98|0
1642003710000|2022-01-12 16:08:30|99.77|97.77|99.77|97.77|99.77|97.77|99.43|97.43|0
1642003720000|2022-01-12 16:08:40|100|98|99.66|97.66|100|98|99.66|97.66|0
1642003730000|2022-01-12 16:08:50|99.55|97.55|99.32|97.32|99.55|97.55|99.32|97.32|0
1642003740000|2022-01-12 16:09:00|99.55|97.55|99.21|97.21|99.55|97.55|99.09|97.09|0
1642003750000|2022-01-12 16:09:10|99.09|97.09|99.66|97.66|99.66|97.66|99.09|97.09|0
1642003760000|2022-01-12 16:09:20|99.49|97.49|99.43|97.43|99.6|97.6|99.43|97.43|0
1642003770000|2022-01-12 16:09:30|99.55|97.55|99.21|97.21|99.55|97.55|99.21|97.21|0
1642003780000|2022-01-12 16:09:40|99.03|97.03|99.43|97.43|99.43|97.43|99.03|97.03|0
1642003790000|2022-01-12 16:09:50|99.21|97.21|99.55|97.55|99.55|97.55|99.21|97.21|0
1642003800000|2022-01-12 16:10:00|99.89|97.89|100.11|98.11|100.11|98.11|99.89|97.89|0
1642003810000|2022-01-12 16:10:10|100.23|98.23|100|98|100.23|98.23|99.77|97.77|0
1642003820000|2022-01-12 16:10:20|99.55|97.55|99.77|97.77|99.77|97.77|99.55|97.55|0
1642003830000|2022-01-12 16:10:30|99.66|97.66|99.89|97.89|99.89|97.89|99.66|97.66|0
1642003840000|2022-01-12 16:10:40|100|98|100.23|98.23|100.23|98.23|100|98|0
1642003850000|2022-01-12 16:10:50|100.11|98.11|100.46|98.46|100.57|98.57|100.11|98.11|0
1642003860000|2022-01-12 16:11:00|100.11|98.11|100.46|98.46|100.46|98.46|100.11|98.11|0
1642003870000|2022-01-12 16:11:10|100.68|98.68|100.23|98.23|100.68|98.68|100.11|98.11|0
1642003880000|2022-01-12 16:11:20|100.57|98.57|100|98|100.57|98.57|100|98|0
1642003890000|2022-01-12 16:11:30|99.89|97.89|100.46|98.46|100.46|98.46|99.89|97.89|0
1642003900000|2022-01-12 16:11:40|100.34|98.34|100.34|98.34|100.46|98.46|100.23|98.23|0
1642003910000|2022-01-12 16:11:50|100|98|100|98|100|98|99.89|97.89|0
1642003920000|2022-01-12 16:12:00|100.11|98.11|99.43|97.43|100.11|98.11|99.43|97.43|0
1642003930000|2022-01-12 16:12:10|99.32|97.32|99.43|97.43|99.43|97.43|98.86|96.86|0
1642003940000|2022-01-12 16:12:20|99.32|97.32|99.66|97.66|99.88|97.88|99.32|97.32|0
1642003950000|2022-01-12 16:12:30|99.77|97.77|100|98|100|98|99.66|97.66|0
1642003960000|2022-01-12 16:12:40|99.77|97.77|99.09|97.09|99.77|97.77|99.09|97.09|0
1642003970000|2022-01-12 16:12:50|99.32|97.32|99.2|97.2|99.32|97.32|99.2|97.2|0
1642003980000|2022-01-12 16:13:00|99.32|97.32|99.77|97.77|99.77|97.77|99.32|97.32|0
1642003990000|2022-01-12 16:13:10|99.88|97.88|99.66|97.66|99.88|97.88|99.66|97.66|0
1642004000000|2022-01-12 16:13:20|99.2|97.2|99.09|97.09|99.2|97.2|98.98|96.98|0
1642004010000|2022-01-12 16:13:30|99.2|97.2|99.2|97.2|99.54|97.54|99.2|97.2|0
1642004020000|2022-01-12 16:13:40|98.98|96.98|99.09|97.09|99.09|97.09|98.86|96.86|0
1642004030000|2022-01-12 16:13:50|99.14|97.14|98.98|96.98|99.14|97.14|98.86|96.86|0
1642004040000|2022-01-12 16:14:00|98.86|96.86|99.09|97.09|99.09|97.09|98.53|96.53|0
1642004050000|2022-01-12 16:14:10|98.98|96.98|98.64|96.64|99.2|97.2|98.64|96.64|0
1642004060000|2022-01-12 16:14:20|98.53|96.53|98.64|96.64|98.64|96.64|98.53|96.53|0
1642004070000|2022-01-12 16:14:30|98.41|96.41|98.64|96.64|98.64|96.64|98.41|96.41|0
1642004080000|2022-01-12 16:14:40|98.75|96.75|98.52|96.52|98.75|96.75|98.52|96.52|0
1642004090000|2022-01-12 16:14:50|98.3|96.3|98.3|96.3|98.3|96.3|98.07|96.07|0
1642004100000|2022-01-12 16:15:00|97.63|95.63|98.41|96.41|98.41|96.41|97.63|95.63|0
1642004110000|2022-01-12 16:15:10|98.64|96.64|98.98|96.98|99.2|97.2|98.64|96.64|0
1642004120000|2022-01-12 16:15:20|99.09|97.09|98.64|96.64|99.09|97.09|98.64|96.64|0
1642004130000|2022-01-12 16:15:30|98.3|96.3|97.18|95.18|98.3|96.3|97.18|95.18|0
1642004140000|2022-01-12 16:15:40|96.73|94.73|96.29|94.29|96.73|94.73|96.29|94.29|0
1642004150000|2022-01-12 16:15:50|96.4|94.4|96.4|94.4|96.4|94.4|95.95|93.95|0
1642004160000|2022-01-12 16:16:00|95.95|93.95|96.73|94.73|96.73|94.73|95.95|93.95|0
1642004170000|2022-01-12 16:16:10|96.4|94.4|96.62|94.62|96.62|94.62|96.4|94.4|0
1642004180000|2022-01-12 16:16:20|96.73|94.73|96.29|94.29|96.73|94.73|96.29|94.29|0
1642004190000|2022-01-12 16:16:30|96.84|94.84|96.84|94.84|97.4|95.4|96.84|94.84|0
1642004200000|2022-01-12 16:16:40|96.62|94.62|96.62|94.62|96.62|94.62|96.62|94.62|0
1642004210000|2022-01-12 16:16:50|96.84|94.84|96.62|94.62|96.84|94.84|96.51|94.51|0
1642004220000|2022-01-12 16:17:00|96.73|94.73|96.51|94.51|96.73|94.73|96.51|94.51|0
1642004230000|2022-01-12 16:17:10|96.4|94.4|96.29|94.29|96.4|94.4|96.29|94.29|0
1642004240000|2022-01-12 16:17:20|96.17|94.17|95.73|93.73|96.17|94.17|95.73|93.73|0
1642004250000|2022-01-12 16:17:30|96.06|94.06|96.62|94.62|96.62|94.62|96.06|94.06|0
1642004260000|2022-01-12 16:17:40|96.4|94.4|96.29|94.29|96.51|94.51|96.17|94.17|0
1642004270000|2022-01-12 16:17:50|96.51|94.51|96.4|94.4|96.62|94.62|96.4|94.4|0
1642004280000|2022-01-12 16:18:00|96.51|94.51|96.73|94.73|96.95|94.95|96.51|94.51|0
1642004290000|2022-01-12 16:18:10|96.17|94.17|96.4|94.4|96.51|94.51|96.17|94.17|0
1642004300000|2022-01-12 16:18:20|96.51|94.51|96.73|94.73|96.73|94.73|96.51|94.51|0
1642004310000|2022-01-12 16:18:30|96.84|94.84|97.51|95.51|97.51|95.51|96.78|94.78|0
1642004320000|2022-01-12 16:18:40|97.96|95.96|98.41|96.41|98.41|96.41|97.96|95.96|0
1642004330000|2022-01-12 16:18:50|98.52|96.52|98.3|96.3|98.52|96.52|98.3|96.3|0
1642004340000|2022-01-12 16:19:00|98.41|96.41|98.75|96.75|98.86|96.86|98.41|96.41|0
1642004350000|2022-01-12 16:19:10|98.86|96.86|98.86|96.86|98.86|96.86|98.75|96.75|0
1642004360000|2022-01-12 16:19:20|98.97|96.97|99.43|97.43|99.43|97.43|98.97|96.97|0
1642004370000|2022-01-12 16:19:30|99.31|97.31|99.43|97.43|99.43|97.43|99.31|97.31|0
1642004380000|2022-01-12 16:19:40|99.65|97.65|99.77|97.77|99.77|97.77|99.65|97.65|0
1642004390000|2022-01-12 16:19:50|99.54|97.54|98.8|96.8|99.54|97.54|98.8|96.8|0
1642004400000|2022-01-12 16:20:00|98.52|96.52|98.41|96.41|98.52|96.52|98.24|96.24|0
1642004410000|2022-01-12 16:20:10|98.3|96.3|98.52|96.52|98.63|96.63|98.3|96.3|0
1642004420000|2022-01-12 16:20:20|98.41|96.41|98.41|96.41|98.75|96.75|98.41|96.41|0
1642004430000|2022-01-12 16:20:30|98.52|96.52|98.3|96.3|98.52|96.52|98.07|96.07|0
1642004440000|2022-01-12 16:20:40|98.18|96.18|98.97|96.97|98.97|96.97|98.18|96.18|0
1642004450000|2022-01-12 16:20:50|99.09|97.09|99.54|97.54|99.54|97.54|99.09|97.09|0
1642004460000|2022-01-12 16:21:00|99.43|97.43|98.86|96.86|99.43|97.43|98.86|96.86|0
1642004470000|2022-01-12 16:21:10|98.63|96.63|99.43|97.43|99.43|97.43|98.63|96.63|0
1642004480000|2022-01-12 16:21:20|99.54|97.54|99.2|97.2|99.54|97.54|99.09|97.09|0
1642004490000|2022-01-12 16:21:30|99.43|97.43|99.54|97.54|99.77|97.77|99.43|97.43|0
1642004500000|2022-01-12 16:21:40|99.42|97.42|99.2|97.2|99.42|97.42|99.2|97.2|0
1642004510000|2022-01-12 16:21:50|99.09|97.09|99.31|97.31|99.31|97.31|98.86|96.86|0
1642004520000|2022-01-12 16:22:00|99.2|97.2|99.31|97.31|99.31|97.31|99.2|97.2|0
1642004530000|2022-01-12 16:22:10|99.2|97.2|99.08|97.08|99.2|97.2|98.97|96.97|0
1642004540000|2022-01-12 16:22:20|99.31|97.31|98.52|96.52|99.31|97.31|98.52|96.52|0
1642004550000|2022-01-12 16:22:30|98.18|96.18|98.52|96.52|98.52|96.52|98.18|96.18|0
1642004560000|2022-01-12 16:22:40|98.86|96.86|99.42|97.42|99.42|97.42|98.86|96.86|0
1642004570000|2022-01-12 16:22:50|99.08|97.08|98.63|96.63|99.08|97.08|98.63|96.63|0
1642004580000|2022-01-12 16:23:00|98.52|96.52|98.86|96.86|98.97|96.97|98.52|96.52|0
1642004590000|2022-01-12 16:23:10|98.63|96.63|98.41|96.41|98.63|96.63|98.41|96.41|0
1642004600000|2022-01-12 16:23:20|98.52|96.52|98.29|96.29|98.52|96.52|98.29|96.29|0
1642004610000|2022-01-12 16:23:30|98.52|96.52|97.96|95.96|98.52|96.52|97.96|95.96|0
1642004620000|2022-01-12 16:23:40|97.62|95.62|97.28|95.28|97.62|95.62|97.28|95.28|0
1642004630000|2022-01-12 16:23:50|97.51|95.51|98.07|96.07|98.07|96.07|97.4|95.4|0
1642004640000|2022-01-12 16:24:00|97.79|95.79|98.29|96.29|98.29|96.29|97.79|95.79|0
1642004650000|2022-01-12 16:24:10|98.18|96.18|98.86|96.86|98.86|96.86|98.07|96.07|0
1642004660000|2022-01-12 16:24:20|98.97|96.97|99.2|97.2|99.2|97.2|98.97|96.97|0
1642004670000|2022-01-12 16:24:30|99.54|97.54|99.54|97.54|99.65|97.65|99.42|97.42|0
1642004680000|2022-01-12 16:24:40|99.76|97.76|99.65|97.65|99.76|97.76|99.54|97.54|0
1642004690000|2022-01-12 16:24:50|99.54|97.54|99.65|97.65|99.65|97.65|99.42|97.42|0
1642004700000|2022-01-12 16:25:00|99.2|97.2|99.2|97.2|99.2|97.2|99.2|97.2|0
1642004710000|2022-01-12 16:25:10|99.42|97.42|99.31|97.31|99.42|97.42|99.31|97.31|0
1642004720000|2022-01-12 16:25:20|99.36|97.36|99.42|97.42|99.42|97.42|99.08|97.08|0
1642004730000|2022-01-12 16:25:30|99.76|97.76|100.56|98.56|100.56|98.56|99.76|97.76|0
1642004740000|2022-01-12 16:25:40|100.33|98.33|100.56|98.56|100.56|98.56|100.33|98.33|0
1642004750000|2022-01-12 16:25:50|100.67|98.67|101.59|99.59|101.59|99.59|100.67|98.67|0
1642004760000|2022-01-12 16:26:00|101.36|99.36|101.59|99.59|101.59|99.59|101.25|99.25|0
1642004770000|2022-01-12 16:26:10|101.36|99.36|101.71|99.71|101.71|99.71|101.36|99.36|0
1642004780000|2022-01-12 16:26:20|101.59|99.59|101.94|99.94|101.94|99.94|101.36|99.36|0
1642004790000|2022-01-12 16:26:30|101.82|99.82|101.94|99.94|101.94|99.94|101.71|99.71|0
1642004800000|2022-01-12 16:26:40|101.82|99.82|101.82|99.82|101.82|99.82|101.71|99.71|0
1642004810000|2022-01-12 16:26:50|101.71|99.71|102.05|100.05|102.17|100.17|101.71|99.71|0
1642004820000|2022-01-12 16:27:00|101.94|99.94|102.05|100.05|102.17|100.17|101.94|99.94|0
1642004830000|2022-01-12 16:27:10|102.17|100.17|102.28|100.28|102.28|100.28|102.17|100.17|0
1642004840000|2022-01-12 16:27:20|102.05|100.05|102.05|100.05|102.17|100.17|102.05|100.05|0
1642004850000|2022-01-12 16:27:30|102.28|100.28|102.17|100.17|102.4|100.4|102.05|100.05|0
1642004860000|2022-01-12 16:27:40|102.4|100.4|102.51|100.51|102.63|100.63|102.4|100.4|0
1642004870000|2022-01-12 16:27:50|102.74|100.74|102.63|100.63|102.86|100.86|102.63|100.63|0
1642004880000|2022-01-12 16:28:00|102.74|100.74|102.4|100.4|102.74|100.74|102.4|100.4|0
1642004890000|2022-01-12 16:28:10|102.28|100.28|102.51|100.51|102.51|100.51|102.28|100.28|0
1642004900000|2022-01-12 16:28:20|102.4|100.4|102.17|100.17|102.4|100.4|102.17|100.17|0
1642004910000|2022-01-12 16:28:30|102.28|100.28|102.17|100.17|102.28|100.28|102.17|100.17|0
1642004920000|2022-01-12 16:28:40|102.22|100.22|102.28|100.28|102.28|100.28|102.17|100.17|0
1642004930000|2022-01-12 16:28:50|102.4|100.4|102.4|100.4|102.4|100.4|102.28|100.28|0
1642004940000|2022-01-12 16:29:00|102.05|100.05|101.93|99.93|102.17|100.17|101.93|99.93|0
1642004950000|2022-01-12 16:29:10|102.05|100.05|101.82|99.82|102.05|100.05|101.82|99.82|0
1642004960000|2022-01-12 16:29:20|101.7|99.7|102.17|100.17|102.17|100.17|101.7|99.7|0
1642004970000|2022-01-12 16:29:30|102.05|100.05|101.7|99.7|102.05|100.05|101.7|99.7|0
1642004980000|2022-01-12 16:29:40|102.05|100.05|102.05|100.05|102.05|100.05|101.93|99.93|0
1642004990000|2022-01-12 16:29:50|101.93|99.93|101.87|99.87|102.16|100.16|101.87|99.87|0
1642005000000|2022-01-12 16:30:00|101.82|99.82|102.4|100.4|102.4|100.4|101.82|99.82|0
1642005010000|2022-01-12 16:30:10|102.86|100.86|102.74|100.74|102.86|100.86|102.74|100.74|0
1642005020000|2022-01-12 16:30:20|102.63|100.63|102.51|100.51|102.63|100.63|102.4|100.4|0
1642005030000|2022-01-12 16:30:30|102.63|100.63|102.63|100.63|102.63|100.63|102.51|100.51|0
1642005040000|2022-01-12 16:30:40|102.51|100.51|102.86|100.86|102.86|100.86|102.51|100.51|0
1642005050000|2022-01-12 16:30:50|102.74|100.74|103.67|101.67|103.67|101.67|102.74|100.74|0
1642005060000|2022-01-12 16:31:00|103.32|101.32|103.09|101.09|103.32|101.32|103.09|101.09|0
1642005070000|2022-01-12 16:31:10|103.32|101.32|103.79|101.79|103.79|101.79|103.32|101.32|0
1642005080000|2022-01-12 16:31:20|104.02|102.02|104.02|102.02|104.02|102.02|104.02|102.02|0
1642005090000|2022-01-12 16:31:30|103.9|101.9|103.79|101.79|103.9|101.9|103.79|101.79|0
1642005100000|2022-01-12 16:31:40|103.9|101.9|104.02|102.02|104.02|102.02|103.9|101.9|0
1642005110000|2022-01-12 16:31:50|104.14|102.14|104.02|102.02|104.14|102.14|104.02|102.02|0
1642005120000|2022-01-12 16:32:00|104.25|102.25|104.25|102.25|104.25|102.25|104.02|102.02|0
1642005130000|2022-01-12 16:32:10|104.14|102.14|104.25|102.25|104.25|102.25|104.14|102.14|0
1642005140000|2022-01-12 16:32:20|104.49|102.49|104.6|102.6|104.6|102.6|104.25|102.25|0
1642005150000|2022-01-12 16:32:30|104.78|102.78|104.6|102.6|104.78|102.78|104.49|102.49|0
1642005160000|2022-01-12 16:32:40|104.49|102.49|104.84|102.84|104.84|102.84|104.49|102.49|0
1642005170000|2022-01-12 16:32:50|104.96|102.96|104.72|102.72|104.96|102.96|104.6|102.6|0
1642005180000|2022-01-12 16:33:00|104.49|102.49|104.84|102.84|104.96|102.96|104.49|102.49|0
1642005190000|2022-01-12 16:33:10|104.6|102.6|104.37|102.37|104.6|102.6|104.37|102.37|0
1642005200000|2022-01-12 16:33:20|104.49|102.49|104.37|102.37|104.49|102.49|104.37|102.37|0
1642005210000|2022-01-12 16:33:30|104.49|102.49|104.6|102.6|104.6|102.6|104.49|102.49|0
1642005220000|2022-01-12 16:33:40|104.72|102.72|104.6|102.6|104.72|102.72|104.6|102.6|0
1642005230000|2022-01-12 16:33:50|104.37|102.37|104.49|102.49|104.6|102.6|104.37|102.37|0
1642005240000|2022-01-12 16:34:00|104.96|102.96|104.6|102.6|104.96|102.96|104.6|102.6|0
1642005250000|2022-01-12 16:34:10|104.49|102.49|104.25|102.25|104.49|102.49|104.25|102.25|0
1642005260000|2022-01-12 16:34:20|104.37|102.37|104.25|102.25|104.37|102.37|104.25|102.25|0
1642005270000|2022-01-12 16:34:30|104.14|102.14|104.02|102.02|104.14|102.14|104.02|102.02|0
1642005280000|2022-01-12 16:34:40|104.14|102.14|104.14|102.14|104.14|102.14|104.02|102.02|0
1642005290000|2022-01-12 16:34:50|104.02|102.02|104.14|102.14|104.14|102.14|104.02|102.02|0
1642005300000|2022-01-12 16:35:00|104.02|102.02|104.25|102.25|104.25|102.25|104.02|102.02|0
1642005310000|2022-01-12 16:35:10|104.14|102.14|104.25|102.25|104.37|102.37|104.14|102.14|0
1642005320000|2022-01-12 16:35:20|104.72|102.72|104.6|102.6|104.84|102.84|104.6|102.6|0
1642005330000|2022-01-12 16:35:30|104.72|102.72|104.6|102.6|104.72|102.72|104.49|102.49|0
1642005340000|2022-01-12 16:35:40|104.49|102.49|104.25|102.25|104.49|102.49|104.13|102.13|0
1642005350000|2022-01-12 16:35:50|104.13|102.13|103.78|101.78|104.13|102.13|103.78|101.78|0
1642005360000|2022-01-12 16:36:00|104.13|102.13|103.9|101.9|104.13|102.13|103.9|101.9|0
1642005370000|2022-01-12 16:36:10|104.02|102.02|104.02|102.02|104.13|102.13|104.02|102.02|0
1642005380000|2022-01-12 16:36:20|104.13|102.13|104.25|102.25|104.25|102.25|104.13|102.13|0
1642005390000|2022-01-12 16:36:30|104.37|102.37|104.48|102.48|104.48|102.48|104.37|102.37|0
1642005400000|2022-01-12 16:36:40|104.72|102.72|105.31|103.31|105.31|103.31|104.72|102.72|0
1642005410000|2022-01-12 16:36:50|105.42|103.42|105.78|103.78|105.78|103.78|105.42|103.42|0
1642005420000|2022-01-12 16:37:00|105.54|103.54|105.66|103.66|105.78|103.78|105.54|103.54|0
1642005430000|2022-01-12 16:37:10|105.54|103.54|105.19|103.19|105.54|103.54|105.19|103.19|0
1642005440000|2022-01-12 16:37:20|105.07|103.07|104.95|102.95|105.19|103.19|104.95|102.95|0
1642005450000|2022-01-12 16:37:30|104.72|102.72|104.95|102.95|104.95|102.95|104.72|102.72|0
1642005460000|2022-01-12 16:37:40|104.84|102.84|104.95|102.95|104.95|102.95|104.84|102.84|0
1642005470000|2022-01-12 16:37:50|104.84|102.84|104.84|102.84|104.84|102.84|104.72|102.72|0
1642005480000|2022-01-12 16:38:00|104.72|102.72|105.19|103.19|105.19|103.19|104.72|102.72|0
1642005490000|2022-01-12 16:38:10|105.07|103.07|105.42|103.42|105.42|103.42|105.07|103.07|0
1642005500000|2022-01-12 16:38:20|105.31|103.31|105.31|103.31|105.31|103.31|105.19|103.19|0
1642005510000|2022-01-12 16:38:30|105.19|103.19|105.19|103.19|105.19|103.19|105.19|103.19|0
1642005520000|2022-01-12 16:38:40|105.07|103.07|104.84|102.84|105.07|103.07|104.84|102.84|0
1642005530000|2022-01-12 16:38:50|104.72|102.72|104.83|102.83|104.84|102.84|104.72|102.72|0
1642005540000|2022-01-12 16:39:00|104.95|102.95|104.6|102.6|104.95|102.95|104.48|102.48|0
1642005550000|2022-01-12 16:39:10|104.48|102.48|104.13|102.13|104.48|102.48|104.13|102.13|0
1642005560000|2022-01-12 16:39:20|104.25|102.25|104.13|102.13|104.25|102.25|104.13|102.13|0
1642005570000|2022-01-12 16:39:30|104.37|102.37|104.37|102.37|104.48|102.48|104.37|102.37|0
1642005580000|2022-01-12 16:39:40|104.48|102.48|104.48|102.48|104.48|102.48|104.37|102.37|0
1642005590000|2022-01-12 16:39:50|104.37|102.37|104.48|102.48|104.48|102.48|104.37|102.37|0
1642005600000|2022-01-12 16:40:00|104.72|102.72|104.95|102.95|104.95|102.95|104.72|102.72|0
1642005610000|2022-01-12 16:40:10|105.07|103.07|105.3|103.3|105.3|103.3|105.07|103.07|0
1642005620000|2022-01-12 16:40:20|105.42|103.42|105.42|103.42|105.48|103.48|105.3|103.3|0
1642005630000|2022-01-12 16:40:30|105.3|103.3|105.19|103.19|105.3|103.3|105.19|103.19|0
1642005640000|2022-01-12 16:40:40|105.07|103.07|104.95|102.95|105.07|103.07|104.95|102.95|0
1642005650000|2022-01-12 16:40:50|104.89|102.89|104.72|102.72|104.89|102.89|104.72|102.72|0
1642005660000|2022-01-12 16:41:00|104.83|102.83|104.95|102.95|104.95|102.95|104.83|102.83|0
1642005670000|2022-01-12 16:41:10|105.3|103.3|105.19|103.19|105.3|103.3|105.01|103.01|0
1642005680000|2022-01-12 16:41:20|105.36|103.36|105.3|103.3|105.36|103.36|105.07|103.07|0
1642005690000|2022-01-12 16:41:30|105.42|103.42|105.54|103.54|105.54|103.54|105.42|103.42|0
1642005700000|2022-01-12 16:41:40|105.66|103.66|105.66|103.66|105.77|103.77|105.66|103.66|0
1642005710000|2022-01-12 16:41:50|105.77|103.77|105.54|103.54|105.77|103.77|105.54|103.54|0
1642005720000|2022-01-12 16:42:00|105.66|103.66|105.77|103.77|105.89|103.89|105.66|103.66|0
1642005730000|2022-01-12 16:42:10|105.89|103.89|106.72|104.72|106.72|104.72|105.89|103.89|0
1642005740000|2022-01-12 16:42:20|106.6|104.6|107.2|105.2|107.2|105.2|106.6|104.6|0
1642005750000|2022-01-12 16:42:30|106.96|104.96|107.08|105.08|107.08|105.08|106.96|104.96|0
1642005760000|2022-01-12 16:42:40|106.96|104.96|107.08|105.08|107.2|105.2|106.96|104.96|0
1642005770000|2022-01-12 16:42:50|106.84|104.84|106.96|104.96|106.96|104.96|106.84|104.84|0
1642005780000|2022-01-12 16:43:00|107.08|105.08|106.96|104.96|107.2|105.2|106.96|104.96|0
1642005790000|2022-01-12 16:43:10|107.08|105.08|106.84|104.84|107.08|105.08|106.72|104.72|0
1642005800000|2022-01-12 16:43:20|106.72|104.72|106.6|104.6|106.72|104.72|106.6|104.6|0
1642005810000|2022-01-12 16:43:30|106.48|104.48|106.6|104.6|106.6|104.6|106.48|104.48|0
1642005820000|2022-01-12 16:43:40|106.48|104.48|106.6|104.6|106.6|104.6|106.48|104.48|0
1642005830000|2022-01-12 16:43:50|106.72|104.72|106.84|104.84|106.84|104.84|106.72|104.72|0
1642005840000|2022-01-12 16:44:00|106.72|104.72|106.48|104.48|106.72|104.72|106.48|104.48|0
1642005850000|2022-01-12 16:44:10|106.36|104.36|106.13|104.13|106.36|104.36|106.01|104.01|0
1642005860000|2022-01-12 16:44:20|105.89|103.89|105.65|103.65|105.89|103.89|105.42|103.42|0
1642005870000|2022-01-12 16:44:30|105.42|103.42|104.83|102.83|105.54|103.54|104.83|102.83|0
1642005880000|2022-01-12 16:44:40|104.71|102.71|104.48|102.48|104.71|102.71|104.48|102.48|0
1642005890000|2022-01-12 16:44:50|104.71|102.71|104.25|102.25|104.71|102.71|104.25|102.25|0
1642005900000|2022-01-12 16:45:00|104.36|102.36|103.95|101.95|104.36|102.36|103.95|101.95|0
1642005910000|2022-01-12 16:45:10|103.9|101.9|104.13|102.13|104.13|102.13|103.9|101.9|0
1642005920000|2022-01-12 16:45:20|104.01|102.01|104.01|102.01|104.01|102.01|103.9|101.9|0
1642005930000|2022-01-12 16:45:30|104.13|102.13|104.18|102.18|104.25|102.25|104.13|102.13|0
1642005940000|2022-01-12 16:45:40|104.13|102.13|104.6|102.6|104.6|102.6|104.13|102.13|0
1642005950000|2022-01-12 16:45:50|104.71|102.71|104.83|102.83|104.83|102.83|104.71|102.71|0
1642005960000|2022-01-12 16:46:00|105.07|103.07|105.07|103.07|105.07|103.07|104.95|102.95|0
1642005970000|2022-01-12 16:46:10|105.42|103.42|105.42|103.42|105.42|103.42|105.3|103.3|0
1642005980000|2022-01-12 16:46:20|105.65|103.65|105.65|103.65|105.77|103.77|105.3|103.3|0
1642005990000|2022-01-12 16:46:30|105.77|103.77|105.54|103.54|105.77|103.77|105.54|103.54|0
1642006000000|2022-01-12 16:46:40|105.42|103.42|105.42|103.42|105.65|103.65|105.42|103.42|0
1642006010000|2022-01-12 16:46:50|105.3|103.3|105.54|103.54|105.65|103.65|105.3|103.3|0
1642006020000|2022-01-12 16:47:00|105.65|103.65|105.77|103.77|105.77|103.77|105.65|103.65|0
1642006030000|2022-01-12 16:47:10|105.89|103.89|105.77|103.77|105.89|103.89|105.77|103.77|0
1642006040000|2022-01-12 16:47:20|105.89|103.89|105.89|103.89|105.89|103.89|105.77|103.77|0
1642006050000|2022-01-12 16:47:30|105.65|103.65|105.3|103.3|105.65|103.65|105.3|103.3|0
1642006060000|2022-01-12 16:47:40|105.53|103.53|105.42|103.42|105.53|103.53|105.42|103.42|0
1642006070000|2022-01-12 16:47:50|105.53|103.53|105.65|103.65|105.77|103.77|105.53|103.53|0
1642006080000|2022-01-12 16:48:00|105.42|103.42|105.65|103.65|105.77|103.77|105.42|103.42|0
1642006090000|2022-01-12 16:48:10|105.53|103.53|105.06|103.06|105.53|103.53|105.06|103.06|0
1642006100000|2022-01-12 16:48:20|104.83|102.83|104.83|102.83|104.83|102.83|104.83|102.83|0
1642006110000|2022-01-12 16:48:30|105|103|104.83|102.83|105|103|104.83|102.83|0
1642006120000|2022-01-12 16:48:40|104.71|102.71|104.71|102.71|104.71|102.71|104.71|102.71|0
1642006130000|2022-01-12 16:48:50|104.59|102.59|104.48|102.48|104.59|102.59|104.48|102.48|0
1642006140000|2022-01-12 16:49:00|104.59|102.59|104.48|102.48|104.59|102.59|104.48|102.48|0
1642006150000|2022-01-12 16:49:10|104.3|102.3|104.01|102.01|104.36|102.36|104.01|102.01|0
1642006160000|2022-01-12 16:49:20|104.13|102.13|103.89|101.89|104.13|102.13|103.89|101.89|0
1642006170000|2022-01-12 16:49:30|104.13|102.13|104.13|102.13|104.13|102.13|104.01|102.01|0
1642006180000|2022-01-12 16:49:40|104.01|102.01|104.13|102.13|104.13|102.13|104.01|102.01|0
1642006190000|2022-01-12 16:49:50|104.18|102.18|104.01|102.01|104.18|102.18|104.01|102.01|0
1642006200000|2022-01-12 16:50:00|103.89|101.89|104.24|102.24|104.24|102.24|103.89|101.89|0
1642006210000|2022-01-12 16:50:10|104.13|102.13|103.78|101.78|104.13|102.13|103.78|101.78|0
1642006220000|2022-01-12 16:50:20|104.13|102.13|104.13|102.13|104.24|102.24|104.13|102.13|0
1642006230000|2022-01-12 16:50:30|104.24|102.24|104.48|102.48|104.48|102.48|104.24|102.24|0
1642006240000|2022-01-12 16:50:40|104.24|102.24|104.36|102.36|104.36|102.36|104.24|102.24|0
1642006250000|2022-01-12 16:50:50|104.59|102.59|104.71|102.71|104.83|102.83|104.59|102.59|0
1642006260000|2022-01-12 16:51:00|104.36|102.36|104.59|102.59|104.59|102.59|104.24|102.24|0
1642006270000|2022-01-12 16:51:10|104.71|102.71|104.83|102.83|104.83|102.83|104.71|102.71|0
1642006280000|2022-01-12 16:51:20|104.71|102.71|104.48|102.48|104.71|102.71|104.48|102.48|0
1642006290000|2022-01-12 16:51:30|104.36|102.36|104.12|102.12|104.36|102.36|104.12|102.12|0
1642006300000|2022-01-12 16:51:40|104.24|102.24|104.24|102.24|104.36|102.36|104.24|102.24|0
1642006310000|2022-01-12 16:51:50|104.36|102.36|104.24|102.24|104.48|102.48|104.24|102.24|0
1642006320000|2022-01-12 16:52:00|104.12|102.12|104.24|102.24|104.36|102.36|104.12|102.12|0
1642006330000|2022-01-12 16:52:10|104.59|102.59|104.36|102.36|104.59|102.59|104.36|102.36|0
1642006340000|2022-01-12 16:52:20|104.47|102.47|104.59|102.59|104.59|102.59|104.47|102.47|0
1642006350000|2022-01-12 16:52:30|104.71|102.71|105.06|103.06|105.06|103.06|104.65|102.65|0
1642006360000|2022-01-12 16:52:40|105.12|103.12|104.94|102.94|105.12|103.12|104.94|102.94|0
1642006370000|2022-01-12 16:52:50|105.06|103.06|104.94|102.94|105.06|103.06|104.94|102.94|0
1642006380000|2022-01-12 16:53:00|105.06|103.06|105.3|103.3|105.3|103.3|105.06|103.06|0
1642006390000|2022-01-12 16:53:10|105.18|103.18|105.06|103.06|105.18|103.18|105.06|103.06|0
1642006400000|2022-01-12 16:53:20|104.94|102.94|104.83|102.83|104.94|102.94|104.83|102.83|0
1642006410000|2022-01-12 16:53:30|104.94|102.94|105.06|103.06|105.06|103.06|104.94|102.94|0
1642006420000|2022-01-12 16:53:40|105.18|103.18|105.41|103.41|105.41|103.41|105.18|103.18|0
1642006430000|2022-01-12 16:53:50|105.3|103.3|105.3|103.3|105.41|103.41|105.3|103.3|0
1642006440000|2022-01-12 16:54:00|105.41|103.41|105.65|103.65|105.65|103.65|105.41|103.41|0
1642006450000|2022-01-12 16:54:10|105.77|103.77|105.65|103.65|105.77|103.77|105.53|103.53|0
1642006460000|2022-01-12 16:54:20|105.7|103.7|105.7|103.7|105.7|103.7|105.7|103.7|0
1642006470000|2022-01-12 16:54:30|105.53|103.53|106|104|106|104|105.53|103.53|0
1642006480000|2022-01-12 16:54:40|105.88|103.88|106.12|104.12|106.12|104.12|105.88|103.88|0
1642006490000|2022-01-12 16:54:50|106|104|105.88|103.88|106|104|105.88|103.88|0
1642006500000|2022-01-12 16:55:00|106|104|106|104|106|104|105.88|103.88|0
1642006510000|2022-01-12 16:55:10|105.88|103.88|105.29|103.29|105.88|103.88|105.29|103.29|0
1642006520000|2022-01-12 16:55:20|105.41|103.41|105.18|103.18|105.53|103.53|105.18|103.18|0
1642006530000|2022-01-12 16:55:30|105.29|103.29|105.29|103.29|105.29|103.29|105.29|103.29|0
1642006540000|2022-01-12 16:55:40|105.41|103.41|105.29|103.29|105.41|103.41|105.29|103.29|0
1642006550000|2022-01-12 16:55:50|105.41|103.41|105.18|103.18|105.41|103.41|105.18|103.18|0
1642006560000|2022-01-12 16:56:00|105.29|103.29|105.06|103.06|105.41|103.41|105.06|103.06|0
1642006570000|2022-01-12 16:56:10|104.94|102.94|104.94|102.94|104.94|102.94|104.71|102.71|0
1642006580000|2022-01-12 16:56:20|105.06|103.06|105.18|103.18|105.18|103.18|105.06|103.06|0
1642006590000|2022-01-12 16:56:30|105.06|103.06|104.94|102.94|105.06|103.06|104.94|102.94|0
1642006600000|2022-01-12 16:56:40|104.82|102.82|104.71|102.71|104.94|102.94|104.71|102.71|0
1642006610000|2022-01-12 16:56:50|104.82|102.82|104.59|102.59|104.82|102.82|104.59|102.59|0
1642006620000|2022-01-12 16:57:00|104.71|102.71|104.47|102.47|104.71|102.71|104.47|102.47|0
1642006630000|2022-01-12 16:57:10|104.12|102.12|104.47|102.47|104.47|102.47|104.12|102.12|0
1642006640000|2022-01-12 16:57:20|104.35|102.35|104.24|102.24|104.35|102.35|104.24|102.24|0
1642006650000|2022-01-12 16:57:30|104.35|102.35|104.12|102.12|104.35|102.35|104.12|102.12|0
1642006660000|2022-01-12 16:57:40|104|102|103.77|101.77|104|102|103.77|101.77|0
1642006670000|2022-01-12 16:57:50|103.89|101.89|103.89|101.89|104|102|103.89|101.89|0
1642006680000|2022-01-12 16:58:00|104|102|104|102|104.12|102.12|103.89|101.89|0
1642006690000|2022-01-12 16:58:10|104.35|102.35|104.12|102.12|104.47|102.47|104.12|102.12|0
1642006700000|2022-01-12 16:58:20|103.54|101.54|103.65|101.65|103.65|101.65|103.42|101.42|0
1642006710000|2022-01-12 16:58:30|103.89|101.89|103.89|101.89|104|102|103.89|101.89|0
1642006720000|2022-01-12 16:58:40|104|102|103.89|101.89|104|102|103.89|101.89|0
1642006730000|2022-01-12 16:58:50|104|102|104.35|102.35|104.35|102.35|104|102|0
1642006740000|2022-01-12 16:59:00|104.59|102.59|104.7|102.7|104.94|102.94|104.59|102.59|0
1642006750000|2022-01-12 16:59:10|104.59|102.59|104.7|102.7|104.7|102.7|104.59|102.59|0
1642006760000|2022-01-12 16:59:20|104.64|102.64|104.7|102.7|104.7|102.7|104.59|102.59|0
1642006770000|2022-01-12 16:59:30|104.59|102.59|104.7|102.7|104.7|102.7|104.59|102.59|0
1642006780000|2022-01-12 16:59:40|104.82|102.82|104.7|102.7|104.82|102.82|104.7|102.7|0
1642006790000|2022-01-12 16:59:50|104.82|102.82|104.82|102.82|104.82|102.82|104.7|102.7|0
1642006800000|2022-01-12 17:00:00|104.94|102.94|104.47|102.47|104.94|102.94|104.47|102.47|0
1642006810000|2022-01-12 17:00:10|104.24|102.24|104.24|102.24|104.35|102.35|104.12|102.12|0
1642006820000|2022-01-12 17:00:20|104.35|102.35|104.35|102.35|104.47|102.47|104.35|102.35|0
1642006830000|2022-01-12 17:00:30|104.59|102.59|104.35|102.35|104.59|102.59|104.35|102.35|0
1642006840000|2022-01-12 17:00:40|104.24|102.24|104.24|102.24|104.24|102.24|104.24|102.24|0
1642006850000|2022-01-12 17:00:50|104.47|102.47|104.12|102.12|104.59|102.59|104.12|102.12|0
1642006860000|2022-01-12 17:01:00|104.35|102.35|104.47|102.47|104.59|102.59|104.35|102.35|0
1642006870000|2022-01-12 17:01:10|104.59|102.59|104.47|102.47|104.59|102.59|104.47|102.47|0
1642006880000|2022-01-12 17:01:20|104.59|102.59|104.24|102.24|104.59|102.59|104.24|102.24|0
1642006890000|2022-01-12 17:01:30|104.47|102.47|104.7|102.7|104.7|102.7|104.47|102.47|0
1642006900000|2022-01-12 17:01:40|104.82|102.82|105.17|103.17|105.17|103.17|104.82|102.82|0
1642006920000|2022-01-12 17:02:00|105.06|103.06|105.06|103.06|105.06|103.06|104.94|102.94|0
1642006930000|2022-01-12 17:02:10|104.82|102.82|105.29|103.29|105.29|103.29|104.82|102.82|0
1642006940000|2022-01-12 17:02:20|105.17|103.17|105.41|103.41|105.41|103.41|105.17|103.17|0
1642006950000|2022-01-12 17:02:30|105.29|103.29|105.41|103.41|105.41|103.41|105.29|103.29|0
1642006960000|2022-01-12 17:02:40|105.53|103.53|105.53|103.53|105.53|103.53|105.41|103.41|0
1642006970000|2022-01-12 17:02:50|105.64|103.64|105.88|103.88|106|104|105.64|103.64|0
1642006980000|2022-01-12 17:03:00|105.64|103.64|106|104|106|104|105.64|103.64|0
1642006990000|2022-01-12 17:03:10|105.88|103.88|105.64|103.64|105.88|103.88|105.64|103.64|0
1642007000000|2022-01-12 17:03:20|105.52|103.52|105.17|103.17|105.52|103.52|105.17|103.17|0
1642007010000|2022-01-12 17:03:30|105.29|103.29|105.17|103.17|105.41|103.41|105.17|103.17|0
1642007020000|2022-01-12 17:03:40|105.05|103.05|104.94|102.94|105.05|103.05|104.88|102.88|0
1642007030000|2022-01-12 17:03:50|104.88|102.88|105.05|103.05|105.05|103.05|104.88|102.88|0
1642007040000|2022-01-12 17:04:00|104.94|102.94|105.41|103.41|105.41|103.41|104.94|102.94|0
1642007050000|2022-01-12 17:04:10|105.29|103.29|105.29|103.29|105.29|103.29|105.29|103.29|0
1642007060000|2022-01-12 17:04:20|105.05|103.05|104.94|102.94|105.05|103.05|104.94|102.94|0
1642007070000|2022-01-12 17:04:30|105.05|103.05|104.82|102.82|105.05|103.05|104.82|102.82|0
1642007080000|2022-01-12 17:04:40|104.7|102.7|105.17|103.17|105.17|103.17|104.7|102.7|0
1642007090000|2022-01-12 17:04:50|105.05|103.05|105.17|103.17|105.17|103.17|105.05|103.05|0
1642007100000|2022-01-12 17:05:00|104.94|102.94|104.94|102.94|105.05|103.05|104.94|102.94|0
1642007110000|2022-01-12 17:05:10|104.82|102.82|104.58|102.58|104.82|102.82|104.58|102.58|0
1642007120000|2022-01-12 17:05:20|104.47|102.47|104.12|102.12|104.47|102.47|104.12|102.12|0
1642007130000|2022-01-12 17:05:30|103.88|101.88|104|102|104|102|103.88|101.88|0
1642007140000|2022-01-12 17:05:40|103.88|101.88|103.18|101.18|103.88|101.88|103.18|101.18|0
1642007150000|2022-01-12 17:05:50|102.72|100.72|102.84|100.84|102.84|100.84|102.72|100.72|0
1642007160000|2022-01-12 17:06:00|102.72|100.72|102.72|100.72|102.72|100.72|102.6|100.6|0
1642007170000|2022-01-12 17:06:10|102.84|100.84|103.53|101.53|103.53|101.53|102.84|100.84|0
1642007180000|2022-01-12 17:06:20|103.77|101.77|103.53|101.53|103.77|101.77|103.53|101.53|0
1642007190000|2022-01-12 17:06:30|103.65|101.65|103.18|101.18|103.65|101.65|103.18|101.18|0
1642007200000|2022-01-12 17:06:40|103.3|101.3|103.42|101.42|103.42|101.42|103.3|101.3|0
1642007210000|2022-01-12 17:06:50|103.3|101.3|103.3|101.3|103.42|101.42|103.3|101.3|0
1642007220000|2022-01-12 17:07:00|103.01|101.01|102.72|100.72|103.07|101.07|102.72|100.72|0
1642007230000|2022-01-12 17:07:10|102.84|100.84|102.72|100.72|102.84|100.84|102.6|100.6|0
1642007240000|2022-01-12 17:07:20|102.84|100.84|102.6|100.6|102.84|100.84|102.6|100.6|0
1642007250000|2022-01-12 17:07:30|102.72|100.72|102.03|100.03|102.72|100.72|102.03|100.03|0
1642007260000|2022-01-12 17:07:40|101.68|99.68|101.68|99.68|101.68|99.68|101.57|99.57|0
1642007270000|2022-01-12 17:07:50|101.57|99.57|101.56|99.56|101.57|99.57|101.45|99.45|0
1642007280000|2022-01-12 17:08:00|101.68|99.68|101.79|99.79|101.79|99.79|101.68|99.68|0
1642007290000|2022-01-12 17:08:10|101.91|99.91|101.91|99.91|102.03|100.03|101.91|99.91|0
1642007300000|2022-01-12 17:08:20|102.2|100.2|102.14|100.14|102.26|100.26|102.14|100.14|0
1642007310000|2022-01-12 17:08:30|102.26|100.26|102.37|100.37|102.6|100.6|102.26|100.26|0
1642007320000|2022-01-12 17:08:40|102.49|100.49|102.49|100.49|102.6|100.6|102.49|100.49|0
1642007330000|2022-01-12 17:08:50|102.6|100.6|102.37|100.37|102.6|100.6|102.37|100.37|0
1642007340000|2022-01-12 17:09:00|102.49|100.49|102.37|100.37|102.6|100.6|102.37|100.37|0
1642007350000|2022-01-12 17:09:10|102.26|100.26|102.26|100.26|102.37|100.37|102.02|100.02|0
1642007360000|2022-01-12 17:09:20|102.37|100.37|102.08|100.08|102.37|100.37|102.02|100.02|0
1642007370000|2022-01-12 17:09:30|102.02|100.02|102.14|100.14|102.26|100.26|102.02|100.02|0
1642007380000|2022-01-12 17:09:40|102.26|100.26|102.49|100.49|102.49|100.49|102.26|100.26|0
1642007390000|2022-01-12 17:09:50|102.66|100.66|102.66|100.66|102.66|100.66|102.66|100.66|0
1642007400000|2022-01-12 17:10:00|102.72|100.72|103.07|101.07|103.07|101.07|102.72|100.72|0
1642007410000|2022-01-12 17:10:10|102.95|100.95|103.18|101.18|103.18|101.18|102.95|100.95|0
1642007420000|2022-01-12 17:10:20|103.3|101.3|103.3|101.3|103.3|101.3|103.3|101.3|0
1642007430000|2022-01-12 17:10:30|103.24|101.24|103.24|101.24|103.24|101.24|103.24|101.24|0
1642007440000|2022-01-12 17:10:40|103.3|101.3|103.41|101.41|103.53|101.53|103.18|101.18|0
1642007450000|2022-01-12 17:10:50|103.53|101.53|103.41|101.41|103.53|101.53|103.41|101.41|0
1642007460000|2022-01-12 17:11:00|103.06|101.06|102.95|100.95|103.06|101.06|102.83|100.83|0
1642007470000|2022-01-12 17:11:10|103.06|101.06|103.53|101.53|103.53|101.53|103.06|101.06|0
1642007480000|2022-01-12 17:11:20|103.41|101.41|103.3|101.3|103.53|101.53|103.3|101.3|0
1642007490000|2022-01-12 17:11:30|103.18|101.18|103.06|101.06|103.3|101.3|103.06|101.06|0
1642007500000|2022-01-12 17:11:40|102.95|100.95|102.95|100.95|102.95|100.95|102.95|100.95|0
1642007510000|2022-01-12 17:11:50|103.06|101.06|103.06|101.06|103.18|101.18|103.06|101.06|0
1642007520000|2022-01-12 17:12:00|103.18|101.18|102.72|100.72|103.18|101.18|102.72|100.72|0
1642007530000|2022-01-12 17:12:10|102.37|100.37|102.14|100.14|102.37|100.37|102.14|100.14|0
1642007540000|2022-01-12 17:12:20|102.02|100.02|102.02|100.02|102.02|100.02|101.91|99.91|0
1642007550000|2022-01-12 17:12:30|102.25|100.25|102.14|100.14|102.37|100.37|102.14|100.14|0
1642007560000|2022-01-12 17:12:40|101.91|99.91|101.56|99.56|101.91|99.91|101.56|99.56|0
1642007570000|2022-01-12 17:12:50|101.68|99.68|101.79|99.79|101.79|99.79|101.68|99.68|0
1642007580000|2022-01-12 17:13:00|101.91|99.91|101.79|99.79|101.91|99.91|101.79|99.79|0
1642007590000|2022-01-12 17:13:10|101.68|99.68|101.79|99.79|102.02|100.02|101.68|99.68|0
1642007600000|2022-01-12 17:13:20|101.91|99.91|101.91|99.91|101.91|99.91|101.91|99.91|0
1642007610000|2022-01-12 17:13:30|102.02|100.02|101.79|99.79|102.02|100.02|101.79|99.79|0
1642007620000|2022-01-12 17:13:40|102.02|100.02|102.02|100.02|102.08|100.08|102.02|100.02|0
1642007630000|2022-01-12 17:13:50|102.14|100.14|101.91|99.91|102.14|100.14|101.91|99.91|0
1642007640000|2022-01-12 17:14:00|102.02|100.02|102.25|100.25|102.25|100.25|102.02|100.02|0
1642007650000|2022-01-12 17:14:10|102.6|100.6|102.37|100.37|102.6|100.6|102.37|100.37|0
1642007660000|2022-01-12 17:14:20|102.48|100.48|102.6|100.6|102.83|100.83|102.48|100.48|0
1642007670000|2022-01-12 17:14:30|102.48|100.48|102.71|100.71|102.71|100.71|102.48|100.48|0
1642007680000|2022-01-12 17:14:40|102.6|100.6|102.6|100.6|102.6|100.6|102.6|100.6|0
1642007690000|2022-01-12 17:14:50|102.48|100.48|102.48|100.48|102.6|100.6|102.48|100.48|0
1642007700000|2022-01-12 17:15:00|102.37|100.37|102.48|100.48|102.71|100.71|102.37|100.37|0
1642007710000|2022-01-12 17:15:10|102.14|100.14|102.02|100.02|102.14|100.14|102.02|100.02|0
1642007720000|2022-01-12 17:15:20|101.91|99.91|102.25|100.25|102.25|100.25|101.91|99.91|0
1642007730000|2022-01-12 17:15:30|102.37|100.37|102.25|100.25|102.48|100.48|102.25|100.25|0
1642007740000|2022-01-12 17:15:40|102.37|100.37|102.37|100.37|102.37|100.37|102.37|100.37|0
1642007750000|2022-01-12 17:15:50|102.48|100.48|102.48|100.48|102.48|100.48|102.48|100.48|0
1642007760000|2022-01-12 17:16:00|102.6|100.6|102.95|100.95|102.95|100.95|102.6|100.6|0
1642007770000|2022-01-12 17:16:10|103.06|101.06|103.29|101.29|103.29|101.29|103.06|101.06|0
1642007780000|2022-01-12 17:16:20|103.53|101.53|103.76|101.76|103.76|101.76|103.53|101.53|0
1642007790000|2022-01-12 17:16:30|103.64|101.64|103.53|101.53|103.64|101.64|103.41|101.41|0
1642007800000|2022-01-12 17:16:40|103.64|101.64|103.29|101.29|103.64|101.64|103.18|101.18|0
1642007810000|2022-01-12 17:16:50|103.41|101.41|103.64|101.64|103.76|101.76|103.41|101.41|0
1642007820000|2022-01-12 17:17:00|103.53|101.53|103.76|101.76|103.88|101.88|103.53|101.53|0
1642007840000|2022-01-12 17:17:20|103.87|101.87|103.64|101.64|103.87|101.87|103.64|101.64|0
1642007850000|2022-01-12 17:17:30|103.87|101.87|103.76|101.76|103.87|101.87|103.76|101.76|0
1642007860000|2022-01-12 17:17:40|103.87|101.87|103.53|101.53|103.87|101.87|103.53|101.53|0
1642007870000|2022-01-12 17:17:50|103.64|101.64|103.76|101.76|103.76|101.76|103.64|101.64|0
1642007880000|2022-01-12 17:18:00|103.64|101.64|103.41|101.41|103.76|101.76|103.41|101.41|0
1642007890000|2022-01-12 17:18:10|103.29|101.29|103.18|101.18|103.29|101.29|103.18|101.18|0
1642007900000|2022-01-12 17:18:20|103.29|101.29|103.41|101.41|103.41|101.41|103.29|101.29|0
1642007910000|2022-01-12 17:18:30|103.29|101.29|103.41|101.41|103.52|101.52|103.29|101.29|0
1642007920000|2022-01-12 17:18:40|103.52|101.52|103.52|101.52|103.64|101.64|103.52|101.52|0
1642007930000|2022-01-12 17:18:50|103.41|101.41|103.41|101.41|103.52|101.52|103.41|101.41|0
1642007940000|2022-01-12 17:19:00|103.52|101.52|103.76|101.76|103.76|101.76|103.52|101.52|0
1642007950000|2022-01-12 17:19:10|103.87|101.87|103.99|101.99|103.99|101.99|103.87|101.87|0
1642007960000|2022-01-12 17:19:20|104.11|102.11|104.46|102.46|104.46|102.46|104.11|102.11|0
1642007970000|2022-01-12 17:19:30|104.34|102.34|104.93|102.93|104.93|102.93|104.34|102.34|0
1642007980000|2022-01-12 17:19:40|104.81|102.81|104.81|102.81|104.81|102.81|104.69|102.69|0
1642007990000|2022-01-12 17:19:50|104.69|102.69|104.34|102.34|104.69|102.69|104.22|102.22|0
1642008000000|2022-01-12 17:20:00|104.46|102.46|104.34|102.34|104.46|102.46|104.22|102.22|0
1642008010000|2022-01-12 17:20:10|104.22|102.22|103.76|101.76|104.22|102.22|103.76|101.76|0
1642008020000|2022-01-12 17:20:20|103.87|101.87|103.87|101.87|103.87|101.87|103.87|101.87|0
1642008030000|2022-01-12 17:20:30|103.76|101.76|104.22|102.22|104.22|102.22|103.76|101.76|0
1642008040000|2022-01-12 17:20:40|104.11|102.11|104.22|102.22|104.22|102.22|103.99|101.99|0
1642008050000|2022-01-12 17:20:50|104.34|102.34|104.57|102.57|104.69|102.69|104.34|102.34|0
1642008060000|2022-01-12 17:21:00|104.46|102.46|104.34|102.34|104.57|102.57|104.34|102.34|0
1642008070000|2022-01-12 17:21:10|104.22|102.22|104.57|102.57|104.57|102.57|104.22|102.22|0
1642008080000|2022-01-12 17:21:20|104.51|102.51|104.57|102.57|104.69|102.69|104.46|102.46|0
1642008090000|2022-01-12 17:21:30|104.46|102.46|104.69|102.69|104.69|102.69|104.46|102.46|0
1642008100000|2022-01-12 17:21:40|104.81|102.81|105.04|103.04|105.04|103.04|104.81|102.81|0
1642008110000|2022-01-12 17:21:50|104.69|102.69|104.46|102.46|104.69|102.69|104.46|102.46|0
1642008120000|2022-01-12 17:22:00|104.34|102.34|104.34|102.34|104.4|102.4|104.34|102.34|0
1642008130000|2022-01-12 17:22:10|104.46|102.46|104.46|102.46|104.46|102.46|104.34|102.34|0
1642008140000|2022-01-12 17:22:20|104.4|102.4|104.46|102.46|104.46|102.46|104.4|102.4|0
1642008150000|2022-01-12 17:22:30|104.34|102.34|104.22|102.22|104.34|102.34|104.11|102.11|0
1642008160000|2022-01-12 17:22:40|104.1|102.1|103.99|101.99|104.1|102.1|103.99|101.99|0
1642008170000|2022-01-12 17:22:50|103.87|101.87|104.22|102.22|104.22|102.22|103.87|101.87|0
1642008180000|2022-01-12 17:23:00|104.1|102.1|103.99|101.99|104.1|102.1|103.99|101.99|0
1642008190000|2022-01-12 17:23:10|103.87|101.87|103.87|101.87|103.99|101.99|103.87|101.87|0
1642008200000|2022-01-12 17:23:20|103.99|101.99|103.99|101.99|103.99|101.99|103.87|101.87|0
1642008210000|2022-01-12 17:23:30|104.1|102.1|104.1|102.1|104.1|102.1|103.99|101.99|0
1642008220000|2022-01-12 17:23:40|104.04|102.04|104.1|102.1|104.1|102.1|104.04|102.04|0
1642008230000|2022-01-12 17:23:50|104.22|102.22|104.22|102.22|104.22|102.22|104.22|102.22|0
1642008240000|2022-01-12 17:24:00|104.28|102.28|104.34|102.34|104.34|102.34|104.22|102.22|0
1642008250000|2022-01-12 17:24:10|104.45|102.45|104.45|102.45|104.45|102.45|104.22|102.22|0
1642008260000|2022-01-12 17:24:20|104.57|102.57|104.57|102.57|104.69|102.69|104.57|102.57|0
1642008270000|2022-01-12 17:24:30|104.45|102.45|104.57|102.57|104.57|102.57|104.45|102.45|0
1642008290000|2022-01-12 17:24:50|104.69|102.69|104.69|102.69|104.81|102.81|104.69|102.69|0
1642008300000|2022-01-12 17:25:00|104.57|102.57|104.57|102.57|104.57|102.57|104.57|102.57|0
1642008310000|2022-01-12 17:25:10|104.92|102.92|105.51|103.51|105.51|103.51|104.92|102.92|0
1642008320000|2022-01-12 17:25:20|105.63|103.63|105.75|103.75|105.86|103.86|105.63|103.63|0
1642008330000|2022-01-12 17:25:30|105.98|103.98|105.98|103.98|105.98|103.98|105.86|103.86|0
1642008340000|2022-01-12 17:25:40|105.75|103.75|105.39|103.39|105.75|103.75|105.39|103.39|0
1642008350000|2022-01-12 17:25:50|105.28|103.28|105.51|103.51|105.51|103.51|105.28|103.28|0
1642008360000|2022-01-12 17:26:00|105.33|103.33|105.04|103.04|105.33|103.33|105.04|103.04|0
1642008370000|2022-01-12 17:26:10|104.92|102.92|104.8|102.8|104.92|102.92|104.69|102.69|0
1642008380000|2022-01-12 17:26:20|104.92|102.92|105.04|103.04|105.04|103.04|104.8|102.8|0
1642008390000|2022-01-12 17:26:30|105.16|103.16|105.27|103.27|105.27|103.27|105.16|103.16|0
1642008400000|2022-01-12 17:26:40|105.16|103.16|105.16|103.16|105.16|103.16|105.04|103.04|0
1642008410000|2022-01-12 17:26:50|105.27|103.27|105.63|103.63|105.63|103.63|105.27|103.27|0
1642008420000|2022-01-12 17:27:00|105.39|103.39|105.51|103.51|105.51|103.51|105.27|103.27|0
1642008430000|2022-01-12 17:27:10|105.39|103.39|105.39|103.39|105.39|103.39|105.39|103.39|0
1642008440000|2022-01-12 17:27:20|105.27|103.27|105.04|103.04|105.27|103.27|105.04|103.04|0
1642008450000|2022-01-12 17:27:30|104.92|102.92|105.27|103.27|105.27|103.27|104.92|102.92|0
1642008460000|2022-01-12 17:27:40|105.39|103.39|105.27|103.27|105.39|103.39|105.27|103.27|0
1642008470000|2022-01-12 17:27:50|105.16|103.16|105.39|103.39|105.39|103.39|105.16|103.16|0
1642008480000|2022-01-12 17:28:00|105.27|103.27|105.27|103.27|105.39|103.39|105.27|103.27|0
1642008490000|2022-01-12 17:28:10|104.92|102.92|105.04|103.04|105.16|103.16|104.92|102.92|0
1642008500000|2022-01-12 17:28:20|104.92|102.92|104.69|102.69|104.92|102.92|104.69|102.69|0
1642008510000|2022-01-12 17:28:30|104.8|102.8|104.92|102.92|104.92|102.92|104.8|102.8|0
1642008520000|2022-01-12 17:28:40|104.8|102.8|104.57|102.57|104.8|102.8|104.57|102.57|0
1642008530000|2022-01-12 17:28:50|104.45|102.45|104.33|102.33|104.45|102.45|104.33|102.33|0
1642008540000|2022-01-12 17:29:00|104.57|102.57|104.45|102.45|104.57|102.57|104.45|102.45|0
1642008550000|2022-01-12 17:29:10|104.57|102.57|104.45|102.45|104.57|102.57|104.45|102.45|0
1642008560000|2022-01-12 17:29:20|104.69|102.69|104.57|102.57|104.69|102.69|104.57|102.57|0
1642008570000|2022-01-12 17:29:30|104.45|102.45|104.57|102.57|104.57|102.57|104.45|102.45|0
1642008580000|2022-01-12 17:29:40|104.33|102.33|104.33|102.33|104.33|102.33|104.33|102.33|0
1642008590000|2022-01-12 17:29:50|104.57|102.57|104.45|102.45|104.57|102.57|104.33|102.33|0
1642008600000|2022-01-12 17:30:00|104.69|102.69|104.69|102.69|104.8|102.8|104.69|102.69|0
1642008610000|2022-01-12 17:30:10|104.45|102.45|104.45|102.45|104.45|102.45|104.22|102.22|0
1642008620000|2022-01-12 17:30:20|104.69|102.69|104.45|102.45|104.69|102.69|104.45|102.45|0
1642008630000|2022-01-12 17:30:30|104.57|102.57|104.68|102.68|104.68|102.68|104.57|102.57|0
1642008640000|2022-01-12 17:30:40|104.57|102.57|104.33|102.33|104.57|102.57|104.33|102.33|0
1642008650000|2022-01-12 17:30:50|104.45|102.45|104.57|102.57|104.57|102.57|104.45|102.45|0
1642008660000|2022-01-12 17:31:00|104.8|102.8|105.15|103.15|105.15|103.15|104.8|102.8|0
1642008670000|2022-01-12 17:31:10|104.92|102.92|105.27|103.27|105.27|103.27|104.92|102.92|0
1642008680000|2022-01-12 17:31:20|105.04|103.04|104.98|102.98|105.15|103.15|104.98|102.98|0
1642008690000|2022-01-12 17:31:30|104.92|102.92|105.15|103.15|105.15|103.15|104.92|102.92|0
1642008700000|2022-01-12 17:31:40|105.27|103.27|104.8|102.8|105.27|103.27|104.8|102.8|0
1642008710000|2022-01-12 17:31:50|104.86|102.86|105.15|103.15|105.15|103.15|104.86|102.86|0
1642008720000|2022-01-12 17:32:00|105.27|103.27|105.27|103.27|105.27|103.27|105.27|103.27|0
1642008730000|2022-01-12 17:32:10|105.15|103.15|105.27|103.27|105.27|103.27|105.15|103.15|0
1642008740000|2022-01-12 17:32:20|105.15|103.15|105.39|103.39|105.39|103.39|105.15|103.15|0
1642008750000|2022-01-12 17:32:30|105.51|103.51|105.27|103.27|105.51|103.51|105.27|103.27|0
1642008760000|2022-01-12 17:32:40|105.15|103.15|104.92|102.92|105.15|103.15|104.92|102.92|0
1642008780000|2022-01-12 17:33:00|105.04|103.04|104.92|102.92|105.04|103.04|104.92|102.92|0
1642008790000|2022-01-12 17:33:10|104.8|102.8|104.8|102.8|104.8|102.8|104.68|102.68|0
1642008800000|2022-01-12 17:33:20|104.68|102.68|104.97|102.97|104.97|102.97|104.68|102.68|0
1642008810000|2022-01-12 17:33:30|104.92|102.92|104.92|102.92|105.04|103.04|104.92|102.92|0
1642008820000|2022-01-12 17:33:40|105.03|103.03|105.03|103.03|105.03|103.03|105.03|103.03|0
1642008830000|2022-01-12 17:33:50|104.92|102.92|104.92|102.92|104.92|102.92|104.92|102.92|0
1642008840000|2022-01-12 17:34:00|105.03|103.03|104.8|102.8|105.03|103.03|104.8|102.8|0
1642008850000|2022-01-12 17:34:10|104.92|102.92|105.03|103.03|105.03|103.03|104.92|102.92|0
1642008860000|2022-01-12 17:34:20|105.27|103.27|105.03|103.03|105.27|103.27|105.03|103.03|0
1642008870000|2022-01-12 17:34:30|104.92|102.92|104.92|102.92|105.03|103.03|104.92|102.92|0
1642008880000|2022-01-12 17:34:40|105.03|103.03|105.03|103.03|105.03|103.03|105.03|103.03|0
1642008890000|2022-01-12 17:34:50|105.15|103.15|104.92|102.92|105.15|103.15|104.92|102.92|0
1642008900000|2022-01-12 17:35:00|105.03|103.03|105.86|103.86|105.86|103.86|105.03|103.03|0
1642008910000|2022-01-12 17:35:10|105.98|103.98|105.86|103.86|106.33|104.33|105.86|103.86|0
1642008920000|2022-01-12 17:35:20|105.98|103.98|106.21|104.21|106.21|104.21|105.98|103.98|0
1642008930000|2022-01-12 17:35:30|106.45|104.45|106.69|104.69|106.69|104.69|106.45|104.45|0
1642008940000|2022-01-12 17:35:40|106.8|104.8|106.8|104.8|106.8|104.8|106.69|104.69|0
1642008950000|2022-01-12 17:35:50|106.69|104.69|106.57|104.57|106.69|104.69|106.57|104.57|0
1642008960000|2022-01-12 17:36:00|106.45|104.45|107.04|105.04|107.28|105.28|106.45|104.45|0
1642008970000|2022-01-12 17:36:10|106.69|104.69|106.57|104.57|106.69|104.69|106.45|104.45|0
1642008980000|2022-01-12 17:36:20|106.45|104.45|106.33|104.33|106.45|104.45|106.33|104.33|0
1642008990000|2022-01-12 17:36:30|106.21|104.21|106.09|104.09|106.21|104.21|106.09|104.09|0
1642009000000|2022-01-12 17:36:40|105.98|103.98|105.86|103.86|106.09|104.09|105.86|103.86|0
1642009010000|2022-01-12 17:36:50|105.98|103.98|106.09|104.09|106.09|104.09|105.98|103.98|0
1642009020000|2022-01-12 17:37:00|105.98|103.98|105.74|103.74|105.98|103.98|105.62|103.62|0
1642009030000|2022-01-12 17:37:10|105.86|103.86|105.74|103.74|105.86|103.86|105.62|103.62|0
1642009040000|2022-01-12 17:37:20|105.62|103.62|105.15|103.15|105.62|103.62|105.15|103.15|0
1642009050000|2022-01-12 17:37:30|105.27|103.27|105.27|103.27|105.39|103.39|105.27|103.27|0
1642009060000|2022-01-12 17:37:40|105.39|103.39|105.5|103.5|105.62|103.62|105.39|103.39|0
1642009070000|2022-01-12 17:37:50|105.62|103.62|105.74|103.74|105.86|103.86|105.62|103.62|0
1642009080000|2022-01-12 17:38:00|105.62|103.62|105.62|103.62|105.62|103.62|105.62|103.62|0
1642009090000|2022-01-12 17:38:10|105.74|103.74|105.38|103.38|105.74|103.74|105.38|103.38|0
1642009100000|2022-01-12 17:38:20|105.27|103.27|105.38|103.38|105.38|103.38|105.27|103.27|0
1642009110000|2022-01-12 17:38:30|105.5|103.5|105.5|103.5|105.5|103.5|105.5|103.5|0
1642009120000|2022-01-12 17:38:40|105.62|103.62|105.62|103.62|105.74|103.74|105.62|103.62|0
1642009130000|2022-01-12 17:38:50|105.74|103.74|105.62|103.62|105.74|103.74|105.62|103.62|0
1642009140000|2022-01-12 17:39:00|105.74|103.74|105.62|103.62|105.86|103.86|105.62|103.62|0
1642009150000|2022-01-12 17:39:10|105.74|103.74|105.5|103.5|105.74|103.74|105.5|103.5|0
1642009160000|2022-01-12 17:39:20|105.62|103.62|105.62|103.62|105.74|103.74|105.62|103.62|0
1642009170000|2022-01-12 17:39:30|105.5|103.5|105.03|103.03|105.5|103.5|105.03|103.03|0
1642009180000|2022-01-12 17:39:40|105.15|103.15|105.03|103.03|105.15|103.15|105.03|103.03|0
1642009190000|2022-01-12 17:39:50|105.15|103.15|105.2|103.2|105.27|103.27|105.15|103.15|0
1642009200000|2022-01-12 17:40:00|105.27|103.27|105.27|103.27|105.27|103.27|105.27|103.27|0
1642009210000|2022-01-12 17:40:10|105.38|103.38|105.86|103.86|105.86|103.86|105.38|103.38|0
1642009220000|2022-01-12 17:40:20|105.74|103.74|105.03|103.03|105.74|103.74|105.03|103.03|0
1642009230000|2022-01-12 17:40:30|105.15|103.15|104.91|102.91|105.15|103.15|104.91|102.91|0
1642009240000|2022-01-12 17:40:40|105.03|103.03|105.15|103.15|105.27|103.27|105.03|103.03|0
1642009250000|2022-01-12 17:40:50|105.03|103.03|105.03|103.03|105.15|103.15|105.03|103.03|0
1642009260000|2022-01-12 17:41:00|105.27|103.27|105.27|103.27|105.38|103.38|105.27|103.27|0
1642009270000|2022-01-12 17:41:10|105.38|103.38|105.38|103.38|105.5|103.5|105.38|103.38|0
1642009280000|2022-01-12 17:41:20|105.27|103.27|105.5|103.5|105.5|103.5|105.27|103.27|0
1642009290000|2022-01-12 17:41:30|105.38|103.38|105.5|103.5|105.5|103.5|105.38|103.38|0
1642009300000|2022-01-12 17:41:40|105.62|103.62|105.62|103.62|105.62|103.62|105.5|103.5|0
1642009310000|2022-01-12 17:41:50|105.5|103.5|105.74|103.74|105.74|103.74|105.5|103.5|0
1642009320000|2022-01-12 17:42:00|105.62|103.62|105.62|103.62|105.62|103.62|105.5|103.5|0
1642009330000|2022-01-12 17:42:10|105.74|103.74|106.09|104.09|106.09|104.09|105.74|103.74|0
1642009340000|2022-01-12 17:42:20|106.21|104.21|106.09|104.09|106.21|104.21|106.09|104.09|0
1642009350000|2022-01-12 17:42:30|105.97|103.97|105.56|103.56|105.97|103.97|105.5|103.5|0
1642009360000|2022-01-12 17:42:40|105.5|103.5|105.5|103.5|105.62|103.62|105.5|103.5|0
1642009370000|2022-01-12 17:42:50|105.62|103.62|105.62|103.62|105.62|103.62|105.56|103.56|0
1642009380000|2022-01-12 17:43:00|105.5|103.5|105.5|103.5|105.5|103.5|105.38|103.38|0
1642009390000|2022-01-12 17:43:10|105.62|103.62|105.5|103.5|105.62|103.62|105.5|103.5|0
1642009400000|2022-01-12 17:43:20|105.38|103.38|105.38|103.38|105.38|103.38|105.26|103.26|0
1642009410000|2022-01-12 17:43:30|105.26|103.26|105.5|103.5|105.5|103.5|105.26|103.26|0
1642009420000|2022-01-12 17:43:40|105.73|103.73|105.62|103.62|105.85|103.85|105.62|103.62|0
1642009430000|2022-01-12 17:43:50|105.73|103.73|105.85|103.85|105.85|103.85|105.73|103.73|0
1642009440000|2022-01-12 17:44:00|105.73|103.73|105.62|103.62|105.73|103.73|105.62|103.62|0
1642009450000|2022-01-12 17:44:10|105.73|103.73|105.97|103.97|105.97|103.97|105.73|103.73|0
1642009460000|2022-01-12 17:44:20|105.73|103.73|105.73|103.73|105.73|103.73|105.62|103.62|0
1642009470000|2022-01-12 17:44:30|105.62|103.62|105.62|103.62|105.62|103.62|105.38|103.38|0
1642009480000|2022-01-12 17:44:40|105.73|103.73|105.38|103.38|105.73|103.73|105.38|103.38|0
1642009490000|2022-01-12 17:44:50|105.5|103.5|105.5|103.5|105.5|103.5|105.26|103.26|0
1642009500000|2022-01-12 17:45:00|105.62|103.62|105.62|103.62|105.62|103.62|105.5|103.5|0
1642009510000|2022-01-12 17:45:10|105.38|103.38|105.62|103.62|105.62|103.62|105.38|103.38|0
1642009520000|2022-01-12 17:45:20|105.73|103.73|105.73|103.73|105.85|103.85|105.73|103.73|0
1642009530000|2022-01-12 17:45:30|105.85|103.85|106.21|104.21|106.21|104.21|105.73|103.73|0
1642009550000|2022-01-12 17:45:50|106.09|104.09|106.09|104.09|106.09|104.09|106.09|104.09|0
1642009560000|2022-01-12 17:46:00|106.21|104.21|105.97|103.97|106.21|104.21|105.97|103.97|0
1642009570000|2022-01-12 17:46:10|105.85|103.85|105.62|103.62|105.85|103.85|105.5|103.5|0
1642009580000|2022-01-12 17:46:20|105.5|103.5|105.5|103.5|105.5|103.5|105.5|103.5|0
1642009590000|2022-01-12 17:46:30|105.38|103.38|105.14|103.14|105.38|103.38|105.14|103.14|0
1642009600000|2022-01-12 17:46:40|105.03|103.03|104.67|102.67|105.03|103.03|104.67|102.67|0
1642009610000|2022-01-12 17:46:50|104.79|102.79|104.79|102.79|104.79|102.79|104.79|102.79|0
1642009620000|2022-01-12 17:47:00|104.91|102.91|104.61|102.61|104.91|102.91|104.61|102.61|0
1642009630000|2022-01-12 17:47:10|104.44|102.44|104.67|102.67|104.67|102.67|104.44|102.44|0
1642009640000|2022-01-12 17:47:20|104.79|102.79|104.79|102.79|104.79|102.79|104.79|102.79|0
1642009650000|2022-01-12 17:47:30|104.91|102.91|104.91|102.91|105.03|103.03|104.91|102.91|0
1642009660000|2022-01-12 17:47:40|104.79|102.79|104.79|102.79|104.79|102.79|104.67|102.67|0
1642009670000|2022-01-12 17:47:50|104.91|102.91|104.91|102.91|104.91|102.91|104.91|102.91|0
1642009680000|2022-01-12 17:48:00|104.79|102.79|104.79|102.79|104.91|102.91|104.79|102.79|0
1642009690000|2022-01-12 17:48:10|104.67|102.67|104.67|102.67|104.67|102.67|104.56|102.56|0
1642009700000|2022-01-12 17:48:20|104.79|102.79|104.91|102.91|104.91|102.91|104.79|102.79|0
1642009710000|2022-01-12 17:48:30|105.03|103.03|104.79|102.79|105.03|103.03|104.79|102.79|0
1642009720000|2022-01-12 17:48:40|104.91|102.91|104.79|102.79|104.91|102.91|104.79|102.79|0
1642009730000|2022-01-12 17:48:50|104.91|102.91|105.03|103.03|105.03|103.03|104.91|102.91|0
1642009740000|2022-01-12 17:49:00|104.91|102.91|105.03|103.03|105.14|103.14|104.91|102.91|0
1642009750000|2022-01-12 17:49:10|105.14|103.14|105.14|103.14|105.14|103.14|105.14|103.14|0
1642009760000|2022-01-12 17:49:20|105.5|103.5|105.38|103.38|105.5|103.5|105.38|103.38|0
1642009770000|2022-01-12 17:49:30|105.5|103.5|105.61|103.61|105.73|103.73|105.5|103.5|0
1642009780000|2022-01-12 17:49:40|105.67|103.67|105.61|103.61|105.67|103.67|105.61|103.61|0
1642009790000|2022-01-12 17:49:50|105.73|103.73|105.85|103.85|105.85|103.85|105.73|103.73|0
1642009800000|2022-01-12 17:50:00|106.09|104.09|105.85|103.85|106.09|104.09|105.85|103.85|0
1642009810000|2022-01-12 17:50:10|106.2|104.2|106.08|104.08|106.2|104.2|106.08|104.08|0
1642009820000|2022-01-12 17:50:20|106.32|104.32|107.03|105.03|107.03|105.03|106.32|104.32|0
1642009830000|2022-01-12 17:50:30|107.27|105.27|107.27|105.27|107.27|105.27|107.27|105.27|0
1642009840000|2022-01-12 17:50:40|107.03|105.03|107.03|105.03|107.03|105.03|106.8|104.8|0
1642009850000|2022-01-12 17:50:50|106.91|104.91|107.15|105.15|107.15|105.15|106.91|104.91|0
1642009860000|2022-01-12 17:51:00|107.03|105.03|107.27|105.27|107.27|105.27|107.03|105.03|0
1642009870000|2022-01-12 17:51:10|107.15|105.15|107.51|105.51|107.51|105.51|107.15|105.15|0
1642009880000|2022-01-12 17:51:20|107.39|105.39|107.39|105.39|107.39|105.39|107.27|105.27|0
1642009890000|2022-01-12 17:51:30|107.51|105.51|107.51|105.51|107.51|105.51|107.51|105.51|0
1642009900000|2022-01-12 17:51:40|107.39|105.39|107.39|105.39|107.39|105.39|107.27|105.27|0
1642009910000|2022-01-12 17:51:50|107.15|105.15|107.15|105.15|107.15|105.15|107.15|105.15|0
1642009920000|2022-01-12 17:52:00|107.39|105.39|106.91|104.91|107.39|105.39|106.91|104.91|0
1642009930000|2022-01-12 17:52:10|107.03|105.03|107.03|105.03|107.15|105.15|107.03|105.03|0
1642009940000|2022-01-12 17:52:20|107.15|105.15|107.15|105.15|107.15|105.15|107.15|105.15|0
1642009950000|2022-01-12 17:52:30|107.27|105.27|107.63|105.63|107.63|105.63|107.27|105.27|0
1642009960000|2022-01-12 17:52:40|107.75|105.75|107.99|105.99|107.99|105.99|107.75|105.75|0
1642009970000|2022-01-12 17:52:50|107.87|105.87|107.99|105.99|107.99|105.99|107.87|105.87|0
1642009980000|2022-01-12 17:53:00|107.87|105.87|108.1|106.1|108.1|106.1|107.87|105.87|0
1642009990000|2022-01-12 17:53:10|108.04|106.04|107.87|105.87|108.04|106.04|107.87|105.87|0
1642010000000|2022-01-12 17:53:20|107.98|105.98|107.98|105.98|107.98|105.98|107.98|105.98|0
1642010010000|2022-01-12 17:53:30|107.87|105.87|107.98|105.98|107.98|105.98|107.87|105.87|0
1642010020000|2022-01-12 17:53:40|108.1|106.1|107.98|105.98|108.1|106.1|107.98|105.98|0
1642010030000|2022-01-12 17:53:50|108.1|106.1|107.98|105.98|108.1|106.1|107.98|105.98|0
1642010040000|2022-01-12 17:54:00|107.87|105.87|107.87|105.87|107.98|105.98|107.87|105.87|0
1642010050000|2022-01-12 17:54:10|107.75|105.75|107.86|105.86|107.86|105.86|107.75|105.75|0
1642010060000|2022-01-12 17:54:20|107.75|105.75|107.86|105.86|107.86|105.86|107.75|105.75|0
1642010070000|2022-01-12 17:54:30|107.75|105.75|107.92|105.92|107.92|105.92|107.75|105.75|0
1642010080000|2022-01-12 17:54:40|107.86|105.86|108.1|106.1|108.1|106.1|107.86|105.86|0
1642010090000|2022-01-12 17:54:50|107.98|105.98|108.1|106.1|108.1|106.1|107.98|105.98|0
1642010100000|2022-01-12 17:55:00|107.98|105.98|107.98|105.98|107.98|105.98|107.98|105.98|0
1642010110000|2022-01-12 17:55:10|107.86|105.86|108.1|106.1|108.1|106.1|107.86|105.86|0
1642010120000|2022-01-12 17:55:20|107.98|105.98|107.98|105.98|108.1|106.1|107.98|105.98|0
1642010130000|2022-01-12 17:55:30|108.22|106.22|108.34|106.34|108.34|106.34|108.22|106.22|0
1642010140000|2022-01-12 17:55:40|108.46|106.46|108.58|106.58|108.58|106.58|108.46|106.46|0
1642010150000|2022-01-12 17:55:50|108.82|106.82|108.94|106.94|108.94|106.94|108.82|106.82|0
1642010160000|2022-01-12 17:56:00|108.82|106.82|108.7|106.7|108.82|106.82|108.7|106.7|0
1642010170000|2022-01-12 17:56:10|108.58|106.58|108.82|106.82|108.82|106.82|108.58|106.58|0
1642010180000|2022-01-12 17:56:20|108.94|106.94|108.7|106.7|108.94|106.94|108.7|106.7|0
1642010190000|2022-01-12 17:56:30|108.58|106.58|108.58|106.58|108.7|106.7|108.58|106.58|0
1642010200000|2022-01-12 17:56:40|108.46|106.46|108.46|106.46|108.46|106.46|108.46|106.46|0
1642010210000|2022-01-12 17:56:50|108.34|106.34|108.34|106.34|108.34|106.34|108.34|106.34|0
1642010230000|2022-01-12 17:57:10|108.1|106.1|107.98|105.98|108.1|106.1|107.98|105.98|0
1642010240000|2022-01-12 17:57:20|107.86|105.86|108.1|106.1|108.1|106.1|107.86|105.86|0
1642010250000|2022-01-12 17:57:30|108.34|106.34|108.34|106.34|108.34|106.34|108.22|106.22|0
1642010260000|2022-01-12 17:57:40|108.28|106.28|108.34|106.34|108.34|106.34|108.22|106.22|0
1642010270000|2022-01-12 17:57:50|108.22|106.22|108.22|106.22|108.22|106.22|108.22|106.22|0
1642010280000|2022-01-12 17:58:00|108.34|106.34|108.34|106.34|108.34|106.34|108.34|106.34|0
1642010290000|2022-01-12 17:58:10|108.22|106.22|108.22|106.22|108.22|106.22|108.1|106.1|0
1642010300000|2022-01-12 17:58:20|108.34|106.34|108.52|106.52|108.52|106.52|108.34|106.34|0
1642010310000|2022-01-12 17:58:30|108.58|106.58|108.58|106.58|108.58|106.58|108.46|106.46|0
1642010320000|2022-01-12 17:58:40|108.46|106.46|108.52|106.52|108.58|106.58|108.46|106.46|0
1642010330000|2022-01-12 17:58:50|108.58|106.58|108.7|106.7|108.7|106.7|108.58|106.58|0
1642010340000|2022-01-12 17:59:00|108.58|106.58|108.58|106.58|108.58|106.58|108.46|106.46|0
1642010350000|2022-01-12 17:59:10|108.46|106.46|108.7|106.7|108.7|106.7|108.46|106.46|0
1642010360000|2022-01-12 17:59:20|108.58|106.58|108.34|106.34|108.58|106.58|108.34|106.34|0
1642010370000|2022-01-12 17:59:30|108.46|106.46|108.28|106.28|108.58|106.58|108.28|106.28|0
1642010380000|2022-01-12 17:59:40|108.22|106.22|108.1|106.1|108.34|106.34|108.1|106.1|0
1642010390000|2022-01-12 17:59:50|108.22|106.22|108.22|106.22|108.22|106.22|108.1|106.1|0
1642010400000|2022-01-12 18:00:00|108.34|106.34|108.22|106.22|108.46|106.46|108.22|106.22|0
1642010410000|2022-01-12 18:00:10|108.34|106.34|108.22|106.22|108.34|106.34|108.22|106.22|0
1642010420000|2022-01-12 18:00:20|108.34|106.34|108.34|106.34|108.34|106.34|108.22|106.22|0
1642010430000|2022-01-12 18:00:30|108.22|106.22|108.22|106.22|108.22|106.22|108.1|106.1|0
1642010440000|2022-01-12 18:00:40|107.98|105.98|107.98|105.98|107.98|105.98|107.98|105.98|0
1642010450000|2022-01-12 18:00:50|108.22|106.22|108.22|106.22|108.22|106.22|108.22|106.22|0
1642010460000|2022-01-12 18:01:00|108.1|106.1|107.5|105.5|108.1|106.1|107.38|105.38|0
1642010470000|2022-01-12 18:01:10|107.74|105.74|107.98|105.98|107.98|105.98|107.74|105.74|0
1642010480000|2022-01-12 18:01:20|108.1|106.1|108.34|106.34|108.34|106.34|108.1|106.1|0
1642010490000|2022-01-12 18:01:30|108.22|106.22|107.98|105.98|108.22|106.22|107.98|105.98|0
1642010500000|2022-01-12 18:01:40|107.86|105.86|107.86|105.86|107.98|105.98|107.74|105.74|0
1642010510000|2022-01-12 18:01:50|107.74|105.74|107.74|105.74|107.74|105.74|107.62|105.62|0
1642010520000|2022-01-12 18:02:00|107.26|105.26|107.5|105.5|107.5|105.5|107.26|105.26|0
1642010530000|2022-01-12 18:02:10|107.38|105.38|107.5|105.5|107.5|105.5|107.26|105.26|0
1642010540000|2022-01-12 18:02:20|107.62|105.62|107.62|105.62|107.62|105.62|107.62|105.62|0
1642010550000|2022-01-12 18:02:30|107.38|105.38|107.62|105.62|107.62|105.62|107.38|105.38|0
1642010560000|2022-01-12 18:02:40|107.5|105.5|107.03|105.03|107.5|105.5|107.03|105.03|0
1642010570000|2022-01-12 18:02:50|106.67|104.67|106.67|104.67|106.67|104.67|106.43|104.43|0
1642010580000|2022-01-12 18:03:00|106.79|104.79|106.67|104.67|106.79|104.79|106.55|104.55|0
1642010590000|2022-01-12 18:03:10|106.73|104.73|107.14|105.14|107.14|105.14|106.73|104.73|0
1642010600000|2022-01-12 18:03:20|107.02|105.02|107.14|105.14|107.26|105.26|107.02|105.02|0
1642010610000|2022-01-12 18:03:30|107.02|105.02|107.02|105.02|107.02|105.02|107.02|105.02|0
1642010620000|2022-01-12 18:03:40|107.14|105.14|107.14|105.14|107.26|105.26|107.14|105.14|0
1642010630000|2022-01-12 18:03:50|107.26|105.26|107.5|105.5|107.5|105.5|107.26|105.26|0
1642010640000|2022-01-12 18:04:00|107.62|105.62|107.38|105.38|107.62|105.62|107.38|105.38|0
1642010650000|2022-01-12 18:04:10|107.62|105.62|107.62|105.62|107.74|105.74|107.62|105.62|0
1642010660000|2022-01-12 18:04:20|107.74|105.74|107.62|105.62|107.74|105.74|107.62|105.62|0
1642010670000|2022-01-12 18:04:30|107.86|105.86|107.62|105.62|107.86|105.86|107.5|105.5|0
1642010680000|2022-01-12 18:04:40|107.5|105.5|107.38|105.38|107.5|105.5|107.38|105.38|0
1642010690000|2022-01-12 18:04:50|107.5|105.5|107.62|105.62|107.62|105.62|107.5|105.5|0
1642010700000|2022-01-12 18:05:00|107.5|105.5|107.62|105.62|107.62|105.62|107.5|105.5|0
1642010710000|2022-01-12 18:05:10|107.74|105.74|107.62|105.62|107.74|105.74|107.62|105.62|0
1642010720000|2022-01-12 18:05:20|107.56|105.56|107.62|105.62|107.62|105.62|107.56|105.56|0
1642010730000|2022-01-12 18:05:30|107.5|105.5|106.9|104.9|107.5|105.5|106.9|104.9|0
1642010740000|2022-01-12 18:05:40|106.79|104.79|107.02|105.02|107.02|105.02|106.79|104.79|0
1642010750000|2022-01-12 18:05:50|107.26|105.26|107.14|105.14|107.26|105.26|107.14|105.14|0
1642010760000|2022-01-12 18:06:00|107.26|105.26|107.14|105.14|107.26|105.26|107.02|105.02|0
1642010770000|2022-01-12 18:06:10|107.02|105.02|106.9|104.9|107.02|105.02|106.9|104.9|0
1642010780000|2022-01-12 18:06:20|107.02|105.02|107.14|105.14|107.14|105.14|107.02|105.02|0
1642010790000|2022-01-12 18:06:30|107.02|105.02|107.02|105.02|107.14|105.14|107.02|105.02|0
1642010800000|2022-01-12 18:06:40|107.26|105.26|107.26|105.26|107.26|105.26|107.26|105.26|0
1642010810000|2022-01-12 18:06:50|107.38|105.38|107.38|105.38|107.38|105.38|107.38|105.38|0
1642010820000|2022-01-12 18:07:00|107.26|105.26|107.26|105.26|107.26|105.26|107.26|105.26|0
1642010830000|2022-01-12 18:07:10|107.38|105.38|107.38|105.38|107.38|105.38|107.38|105.38|0
1642010840000|2022-01-12 18:07:20|107.26|105.26|107.14|105.14|107.26|105.26|107.14|105.14|0
1642010850000|2022-01-12 18:07:30|107.26|105.26|107.14|105.14|107.26|105.26|107.14|105.14|0
1642010860000|2022-01-12 18:07:40|107.26|105.26|107.26|105.26|107.38|105.38|107.26|105.26|0
1642010870000|2022-01-12 18:07:50|107.5|105.5|107.38|105.38|107.5|105.5|107.38|105.38|0
1642010880000|2022-01-12 18:08:00|107.26|105.26|107.26|105.26|107.44|105.44|107.26|105.26|0
1642010890000|2022-01-12 18:08:10|107.38|105.38|107.02|105.02|107.38|105.38|107.02|105.02|0
1642010900000|2022-01-12 18:08:20|107.14|105.14|107.26|105.26|107.26|105.26|107.14|105.14|0
1642010910000|2022-01-12 18:08:30|107.14|105.14|107.14|105.14|107.26|105.26|107.14|105.14|0
1642010920000|2022-01-12 18:08:40|107.26|105.26|107.14|105.14|107.26|105.26|107.14|105.14|0
1642010930000|2022-01-12 18:08:50|107.26|105.26|107.02|105.02|107.26|105.26|107.02|105.02|0
1642010940000|2022-01-12 18:09:00|107.14|105.14|107.38|105.38|107.38|105.38|107.14|105.14|0
1642010950000|2022-01-12 18:09:10|107.5|105.5|107.26|105.26|107.5|105.5|107.26|105.26|0
1642010960000|2022-01-12 18:09:20|107.38|105.38|107.38|105.38|107.38|105.38|107.26|105.26|0
1642010970000|2022-01-12 18:09:30|107.26|105.26|107.26|105.26|107.26|105.26|107.26|105.26|0
1642010980000|2022-01-12 18:09:40|107.38|105.38|107.14|105.14|107.38|105.38|107.14|105.14|0
1642010990000|2022-01-12 18:09:50|107.02|105.02|107.26|105.26|107.32|105.32|107.02|105.02|0
1642011000000|2022-01-12 18:10:00|107.38|105.38|107.38|105.38|107.38|105.38|107.26|105.26|0
1642011010000|2022-01-12 18:10:10|107.5|105.5|107.62|105.62|107.74|105.74|107.5|105.5|0
1642011020000|2022-01-12 18:10:20|107.74|105.74|107.74|105.74|107.74|105.74|107.74|105.74|0
1642011030000|2022-01-12 18:10:30|107.85|105.85|107.85|105.85|107.97|105.97|107.85|105.85|0
1642011040000|2022-01-12 18:10:40|107.97|105.97|107.97|105.97|108.09|106.09|107.97|105.97|0
1642011050000|2022-01-12 18:10:50|108.09|106.09|107.5|105.5|108.09|106.09|107.5|105.5|0
1642011060000|2022-01-12 18:11:00|107.62|105.62|107.62|105.62|107.62|105.62|107.5|105.5|0
1642011080000|2022-01-12 18:11:20|107.73|105.73|107.62|105.62|107.85|105.85|107.62|105.62|0
1642011090000|2022-01-12 18:11:30|107.5|105.5|107.62|105.62|107.62|105.62|107.5|105.5|0
1642011100000|2022-01-12 18:11:40|107.5|105.5|107.38|105.38|107.5|105.5|107.38|105.38|0
1642011110000|2022-01-12 18:11:50|107.5|105.5|107.5|105.5|107.5|105.5|107.5|105.5|0
1642011120000|2022-01-12 18:12:00|107.38|105.38|107.14|105.14|107.38|105.38|107.02|105.02|0
1642011130000|2022-01-12 18:12:10|107.02|105.02|106.66|104.66|107.02|105.02|106.66|104.66|0
1642011140000|2022-01-12 18:12:20|106.54|104.54|106.31|104.31|106.54|104.54|106.31|104.31|0
1642011150000|2022-01-12 18:12:30|105.83|103.83|106.31|104.31|106.31|104.31|105.72|103.72|0
1642011160000|2022-01-12 18:12:40|106.19|104.19|106.07|104.07|106.19|104.19|106.07|104.07|0
1642011170000|2022-01-12 18:12:50|106.19|104.19|105.6|103.6|106.19|104.19|105.6|103.6|0
1642011180000|2022-01-12 18:13:00|105.36|103.36|105.13|103.13|105.36|103.36|105.01|103.01|0
1642011190000|2022-01-12 18:13:10|105.24|103.24|105.01|103.01|105.24|103.24|104.78|102.78|0
1642011200000|2022-01-12 18:13:20|104.95|102.95|104.77|102.77|104.95|102.95|104.77|102.77|0
1642011210000|2022-01-12 18:13:30|105.01|103.01|104.89|102.89|105.01|103.01|104.77|102.77|0
1642011220000|2022-01-12 18:13:40|105.01|103.01|105.13|103.13|105.13|103.13|105.01|103.01|0
1642011230000|2022-01-12 18:13:50|105.01|103.01|104.89|102.89|105.01|103.01|104.89|102.89|0
1642011240000|2022-01-12 18:14:00|104.66|102.66|105.01|103.01|105.01|103.01|104.66|102.66|0
1642011250000|2022-01-12 18:14:10|105.13|103.13|105.6|103.6|105.6|103.6|105.13|103.13|0
1642011260000|2022-01-12 18:14:20|105.72|103.72|105.6|103.6|105.72|103.72|105.6|103.6|0
1642011270000|2022-01-12 18:14:30|105.72|103.72|105.6|103.6|105.83|103.83|105.6|103.6|0
1642011280000|2022-01-12 18:14:40|105.72|103.72|105.72|103.72|105.83|103.83|105.72|103.72|0
1642011290000|2022-01-12 18:14:50|105.6|103.6|105.36|103.36|105.6|103.6|105.36|103.36|0
1642011300000|2022-01-12 18:15:00|105.24|103.24|105.01|103.01|105.24|103.24|105.01|103.01|0
1642011310000|2022-01-12 18:15:10|105.13|103.13|104.66|102.66|105.13|103.13|104.66|102.66|0
1642011320000|2022-01-12 18:15:20|104.42|102.42|104.31|102.31|104.42|102.42|104.31|102.31|0
1642011330000|2022-01-12 18:15:30|104.07|102.07|104.31|102.31|104.31|102.31|104.07|102.07|0
1642011340000|2022-01-12 18:15:40|104.36|102.36|104.19|102.19|104.36|102.36|104.19|102.19|0
1642011350000|2022-01-12 18:15:50|104.3|102.3|104.3|102.3|104.3|102.3|104.3|102.3|0
1642011360000|2022-01-12 18:16:00|104.54|102.54|104.77|102.77|104.77|102.77|104.54|102.54|0
1642011370000|2022-01-12 18:16:10|104.89|102.89|104.89|102.89|104.89|102.89|104.77|102.77|0
1642011380000|2022-01-12 18:16:20|105.01|103.01|104.89|102.89|105.01|103.01|104.77|102.77|0
1642011390000|2022-01-12 18:16:30|104.77|102.77|104.89|102.89|104.89|102.89|104.77|102.77|0
1642011400000|2022-01-12 18:16:40|104.77|102.77|104.77|102.77|104.77|102.77|104.66|102.66|0
1642011410000|2022-01-12 18:16:50|104.54|102.54|105.01|103.01|105.01|103.01|104.54|102.54|0
1642011420000|2022-01-12 18:17:00|104.89|102.89|104.89|102.89|105.01|103.01|104.89|102.89|0
1642011430000|2022-01-12 18:17:10|104.77|102.77|104.77|102.77|104.77|102.77|104.66|102.66|0
1642011440000|2022-01-12 18:17:20|104.89|102.89|104.19|102.19|104.89|102.89|104.19|102.19|0
1642011450000|2022-01-12 18:17:30|104.3|102.3|104.3|102.3|104.42|102.42|104.3|102.3|0
1642011460000|2022-01-12 18:17:40|104.19|102.19|104.42|102.42|104.42|102.42|104.19|102.19|0
1642011470000|2022-01-12 18:17:50|104.3|102.3|104.19|102.19|104.3|102.3|104.19|102.19|0
1642011480000|2022-01-12 18:18:00|104.3|102.3|104.54|102.54|104.54|102.54|104.3|102.3|0
1642011490000|2022-01-12 18:18:10|104.65|102.65|105.01|103.01|105.01|103.01|104.65|102.65|0
1642011500000|2022-01-12 18:18:20|104.77|102.77|104.77|102.77|104.89|102.89|104.77|102.77|0
1642011510000|2022-01-12 18:18:30|104.54|102.54|104.77|102.77|104.77|102.77|104.54|102.54|0
1642011520000|2022-01-12 18:18:40|104.65|102.65|104.42|102.42|104.65|102.65|104.42|102.42|0
1642011530000|2022-01-12 18:18:50|104.3|102.3|103.95|101.95|104.3|102.3|103.95|101.95|0
1642011540000|2022-01-12 18:19:00|103.84|101.84|103.84|101.84|103.84|101.84|103.72|101.72|0
1642011550000|2022-01-12 18:19:10|103.95|101.95|104.19|102.19|104.19|102.19|103.95|101.95|0
1642011560000|2022-01-12 18:19:20|104.07|102.07|103.95|101.95|104.07|102.07|103.95|101.95|0
1642011570000|2022-01-12 18:19:30|104.19|102.19|104.3|102.3|104.3|102.3|104.19|102.19|0
1642011580000|2022-01-12 18:19:40|104.48|102.48|104.65|102.65|104.65|102.65|104.48|102.48|0
1642011590000|2022-01-12 18:19:50|104.89|102.89|105.01|103.01|105.01|103.01|104.89|102.89|0
1642011600000|2022-01-12 18:20:00|104.94|102.94|104.89|102.89|104.94|102.94|104.77|102.77|0
1642011610000|2022-01-12 18:20:10|104.77|102.77|104.54|102.54|104.77|102.77|104.42|102.42|0
1642011620000|2022-01-12 18:20:20|104.77|102.77|104.65|102.65|104.77|102.77|104.65|102.65|0
1642011630000|2022-01-12 18:20:30|104.77|102.77|104.54|102.54|104.77|102.77|104.54|102.54|0
1642011640000|2022-01-12 18:20:40|104.65|102.65|104.65|102.65|104.77|102.77|104.65|102.65|0
1642011650000|2022-01-12 18:20:50|104.54|102.54|104.77|102.77|104.77|102.77|104.54|102.54|0
1642011670000|2022-01-12 18:21:10|104.65|102.65|104.42|102.42|104.65|102.65|104.42|102.42|0
1642011680000|2022-01-12 18:21:20|104.24|102.24|104.07|102.07|104.24|102.24|104.07|102.07|0
1642011690000|2022-01-12 18:21:30|104.18|102.18|104.18|102.18|104.18|102.18|104.07|102.07|0
1642011700000|2022-01-12 18:21:40|104.3|102.3|104.54|102.54|104.54|102.54|104.3|102.3|0
1642011710000|2022-01-12 18:21:50|104.42|102.42|104.65|102.65|104.65|102.65|104.42|102.42|0
1642011720000|2022-01-12 18:22:00|104.54|102.54|104.54|102.54|104.59|102.59|104.54|102.54|0
1642011730000|2022-01-12 18:22:10|104.42|102.42|104.3|102.3|104.42|102.42|104.18|102.18|0
1642011740000|2022-01-12 18:22:20|104.18|102.18|104.18|102.18|104.18|102.18|104.07|102.07|0
1642011750000|2022-01-12 18:22:30|104.3|102.3|103.95|101.95|104.3|102.3|103.95|101.95|0
1642011760000|2022-01-12 18:22:40|104.07|102.07|104.07|102.07|104.18|102.18|104.07|102.07|0
1642011770000|2022-01-12 18:22:50|104.3|102.3|104.3|102.3|104.3|102.3|104.18|102.18|0
1642011780000|2022-01-12 18:23:00|104.18|102.18|104.42|102.42|104.42|102.42|104.18|102.18|0
1642011790000|2022-01-12 18:23:10|104.3|102.3|104.18|102.18|104.3|102.3|104.18|102.18|0
1642011800000|2022-01-12 18:23:20|104.3|102.3|103.95|101.95|104.3|102.3|103.95|101.95|0
1642011810000|2022-01-12 18:23:30|103.83|101.83|103.95|101.95|103.95|101.95|103.83|101.83|0
1642011820000|2022-01-12 18:23:40|104.07|102.07|104.07|102.07|104.07|102.07|104.07|102.07|0
1642011830000|2022-01-12 18:23:50|104.18|102.18|104.18|102.18|104.18|102.18|104.18|102.18|0
1642011840000|2022-01-12 18:24:00|104.24|102.24|104.3|102.3|104.3|102.3|104.18|102.18|0
1642011850000|2022-01-12 18:24:10|104.18|102.18|104.18|102.18|104.18|102.18|104.07|102.07|0
1642011860000|2022-01-12 18:24:20|104.3|102.3|104.3|102.3|104.3|102.3|104.3|102.3|0
1642011870000|2022-01-12 18:24:30|104.18|102.18|104.3|102.3|104.3|102.3|104.18|102.18|0
1642011880000|2022-01-12 18:24:40|104.42|102.42|104.42|102.42|104.53|102.53|104.42|102.42|0
1642011890000|2022-01-12 18:24:50|104.3|102.3|104.3|102.3|104.3|102.3|104.18|102.18|0
1642011900000|2022-01-12 18:25:00|104.12|102.12|104.3|102.3|104.3|102.3|104.12|102.12|0
1642011910000|2022-01-12 18:25:10|104|102|104.3|102.3|104.3|102.3|103.95|101.95|0
1642011920000|2022-01-12 18:25:20|104.77|102.77|104.77|102.77|104.77|102.77|104.65|102.65|0
1642011930000|2022-01-12 18:25:30|105|103|105|103|105|103|105|103|0
1642011940000|2022-01-12 18:25:40|104.88|102.88|104.88|102.88|105|103|104.88|102.88|0
1642011950000|2022-01-12 18:25:50|104.65|102.65|104.65|102.65|104.65|102.65|104.53|102.53|0
1642011960000|2022-01-12 18:26:00|104.53|102.53|104.65|102.65|104.65|102.65|104.53|102.53|0
1642011970000|2022-01-12 18:26:10|104.53|102.53|104.42|102.42|104.53|102.53|104.3|102.3|0
1642011980000|2022-01-12 18:26:20|104.3|102.3|104.42|102.42|104.42|102.42|104.3|102.3|0
1642011990000|2022-01-12 18:26:30|104.53|102.53|104.3|102.3|104.53|102.53|104.3|102.3|0
1642012000000|2022-01-12 18:26:40|104.42|102.42|104.18|102.18|104.42|102.42|104.18|102.18|0
1642012010000|2022-01-12 18:26:50|104.3|102.3|104.53|102.53|104.53|102.53|104.3|102.3|0
1642012020000|2022-01-12 18:27:00|104.65|102.65|104.88|102.88|104.88|102.88|104.65|102.65|0
1642012030000|2022-01-12 18:27:10|105.12|103.12|105|103|105.12|103.12|105|103|0
1642012040000|2022-01-12 18:27:20|105.12|103.12|105.24|103.24|105.24|103.24|105.12|103.12|0
1642012050000|2022-01-12 18:27:30|104.94|102.94|105|103|105.12|103.12|104.94|102.94|0
1642012060000|2022-01-12 18:27:40|105.12|103.12|105.24|103.24|105.24|103.24|105.12|103.12|0
1642012070000|2022-01-12 18:27:50|105.12|103.12|105.12|103.12|105.24|103.24|105.12|103.12|0
1642012080000|2022-01-12 18:28:00|105.35|103.35|105.47|103.47|105.47|103.47|105.35|103.35|0
1642012090000|2022-01-12 18:28:10|105.59|103.59|105.71|103.71|105.71|103.71|105.59|103.59|0
1642012100000|2022-01-12 18:28:20|105.82|103.82|105.82|103.82|105.94|103.94|105.82|103.82|0
1642012110000|2022-01-12 18:28:30|105.71|103.71|105.47|103.47|105.71|103.71|105.35|103.35|0
1642012120000|2022-01-12 18:28:40|105.35|103.35|105.35|103.35|105.47|103.47|105.35|103.35|0
1642012130000|2022-01-12 18:28:50|105.24|103.24|105.23|103.23|105.35|103.35|105.23|103.23|0
1642012140000|2022-01-12 18:29:00|105.35|103.35|105.35|103.35|105.35|103.35|105.35|103.35|0
1642012150000|2022-01-12 18:29:10|105.23|103.23|104.76|102.76|105.23|103.23|104.76|102.76|0
1642012160000|2022-01-12 18:29:20|104.53|102.53|103.83|101.83|104.53|102.53|103.83|101.83|0
1642012170000|2022-01-12 18:29:30|103.71|101.71|103.83|101.83|103.83|101.83|103.71|101.71|0
1642012180000|2022-01-12 18:29:40|103.48|101.48|103.48|101.48|103.71|101.71|103.48|101.48|0
1642012190000|2022-01-12 18:29:50|103.71|101.71|104.18|102.18|104.18|102.18|103.71|101.71|0
1642012200000|2022-01-12 18:30:00|104.06|102.06|103.95|101.95|104.06|102.06|103.6|101.6|0
1642012210000|2022-01-12 18:30:10|104.06|102.06|103.6|101.6|104.06|102.06|103.6|101.6|0
1642012220000|2022-01-12 18:30:20|103.25|101.25|102.9|100.9|103.25|101.25|102.9|100.9|0
1642012230000|2022-01-12 18:30:30|103.01|101.01|103.01|101.01|103.13|101.13|103.01|101.01|0
1642012240000|2022-01-12 18:30:40|103.13|101.13|103.48|101.48|103.6|101.6|103.13|101.13|0
1642012250000|2022-01-12 18:30:50|103.6|101.6|103.83|101.83|103.83|101.83|103.6|101.6|0
1642012260000|2022-01-12 18:31:00|104.06|102.06|103.83|101.83|104.06|102.06|103.83|101.83|0
1642012270000|2022-01-12 18:31:10|103.71|101.71|103.71|101.71|103.71|101.71|103.59|101.59|0
1642012280000|2022-01-12 18:31:20|103.83|101.83|103.94|101.94|103.94|101.94|103.83|101.83|0
1642012290000|2022-01-12 18:31:30|104.06|102.06|103.94|101.94|104.06|102.06|103.94|101.94|0
1642012300000|2022-01-12 18:31:40|103.83|101.83|104.53|102.53|104.53|102.53|103.83|101.83|0
1642012310000|2022-01-12 18:31:50|104.76|102.76|104.76|102.76|104.88|102.88|104.76|102.76|0
1642012320000|2022-01-12 18:32:00|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1642012330000|2022-01-12 18:32:10|105.12|103.12|105.23|103.23|105.35|103.35|105.12|103.12|0
1642012340000|2022-01-12 18:32:20|105.35|103.35|105|103|105.35|103.35|105|103|0
1642012350000|2022-01-12 18:32:30|104.88|102.88|104.76|102.76|104.88|102.88|104.76|102.76|0
1642012360000|2022-01-12 18:32:40|104.65|102.65|104.53|102.53|104.65|102.65|104.53|102.53|0
1642012370000|2022-01-12 18:32:50|104.65|102.65|104.65|102.65|104.76|102.76|104.65|102.65|0
1642012380000|2022-01-12 18:33:00|104.88|102.88|104.76|102.76|104.88|102.88|104.76|102.76|0
1642012390000|2022-01-12 18:33:10|105|103|104.88|102.88|105|103|104.88|102.88|0
1642012400000|2022-01-12 18:33:20|105|103|105|103|105|103|105|103|0
1642012420000|2022-01-12 18:33:40|105.23|103.23|105.23|103.23|105.23|103.23|105.23|103.23|0
1642012430000|2022-01-12 18:33:50|105.35|103.35|105|103|105.35|103.35|105|103|0
1642012440000|2022-01-12 18:34:00|105.35|103.35|104.88|102.88|105.35|103.35|104.88|102.88|0
1642012450000|2022-01-12 18:34:10|105|103|104.94|102.94|105|103|104.76|102.76|0
1642012460000|2022-01-12 18:34:20|105|103|105|103|105.11|103.11|105|103|0
1642012470000|2022-01-12 18:34:30|104.76|102.76|104.82|102.82|104.82|102.82|104.64|102.64|0
1642012480000|2022-01-12 18:34:40|105|103|105|103|105|103|104.88|102.88|0
1642012490000|2022-01-12 18:34:50|104.88|102.88|105|103|105|103|104.88|102.88|0
1642012500000|2022-01-12 18:35:00|104.88|102.88|104.64|102.64|104.88|102.88|104.64|102.64|0
1642012510000|2022-01-12 18:35:10|104.53|102.53|104.53|102.53|104.53|102.53|104.41|102.41|0
1642012520000|2022-01-12 18:35:20|104.41|102.41|104.06|102.06|104.41|102.41|104.06|102.06|0
1642012530000|2022-01-12 18:35:30|103.94|101.94|103.94|101.94|104.06|102.06|103.94|101.94|0
1642012540000|2022-01-12 18:35:40|103.71|101.71|103.94|101.94|103.94|101.94|103.59|101.59|0
1642012550000|2022-01-12 18:35:50|103.83|101.83|103.88|101.88|103.94|101.94|103.83|101.83|0
1642012560000|2022-01-12 18:36:00|103.71|101.71|103.71|101.71|103.82|101.82|103.71|101.71|0
1642012570000|2022-01-12 18:36:10|103.59|101.59|103.36|101.36|103.59|101.59|103.36|101.36|0
1642012580000|2022-01-12 18:36:20|103.24|101.24|103.01|101.01|103.24|101.24|103.01|101.01|0
1642012590000|2022-01-12 18:36:30|103.13|101.13|103.13|101.13|103.24|101.24|103.01|101.01|0
1642012600000|2022-01-12 18:36:40|103.36|101.36|103.48|101.48|103.48|101.48|103.36|101.36|0
1642012610000|2022-01-12 18:36:50|103.36|101.36|103.36|101.36|103.36|101.36|103.24|101.24|0
1642012620000|2022-01-12 18:37:00|103.24|101.24|102.95|100.95|103.24|101.24|102.95|100.95|0
1642012630000|2022-01-12 18:37:10|102.89|100.89|102.78|100.78|103.01|101.01|102.78|100.78|0
1642012640000|2022-01-12 18:37:20|102.89|100.89|103.01|101.01|103.01|101.01|102.89|100.89|0
1642012650000|2022-01-12 18:37:30|103.13|101.13|103.24|101.24|103.24|101.24|103.13|101.13|0
1642012660000|2022-01-12 18:37:40|103.36|101.36|103.71|101.71|103.82|101.82|103.36|101.36|0
1642012670000|2022-01-12 18:37:50|103.59|101.59|103.59|101.59|103.59|101.59|103.47|101.47|0
1642012680000|2022-01-12 18:38:00|103.65|101.65|103.71|101.71|103.71|101.71|103.59|101.59|0
1642012690000|2022-01-12 18:38:10|103.82|101.82|103.59|101.59|103.82|101.82|103.59|101.59|0
1642012700000|2022-01-12 18:38:20|103.47|101.47|103.47|101.47|103.47|101.47|103.47|101.47|0
1642012710000|2022-01-12 18:38:30|103.36|101.36|103.36|101.36|103.36|101.36|103.36|101.36|0
1642012720000|2022-01-12 18:38:40|103.24|101.24|103.24|101.24|103.24|101.24|103.24|101.24|0
1642012730000|2022-01-12 18:38:50|103.36|101.36|103.36|101.36|103.36|101.36|103.24|101.24|0
1642012740000|2022-01-12 18:39:00|103.47|101.47|103.47|101.47|103.59|101.59|103.47|101.47|0
1642012750000|2022-01-12 18:39:10|103.36|101.36|103.47|101.47|103.47|101.47|103.36|101.36|0
1642012760000|2022-01-12 18:39:20|103.59|101.59|103.71|101.71|103.71|101.71|103.59|101.59|0
1642012770000|2022-01-12 18:39:30|103.82|101.82|103.71|101.71|103.82|101.82|103.71|101.71|0
1642012780000|2022-01-12 18:39:40|103.59|101.59|103.71|101.71|103.71|101.71|103.47|101.47|0
1642012790000|2022-01-12 18:39:50|103.59|101.59|103.59|101.59|103.59|101.59|103.59|101.59|0
1642012800000|2022-01-12 18:40:00|103.71|101.71|103.59|101.59|103.71|101.71|103.59|101.59|0
1642012810000|2022-01-12 18:40:10|103.82|101.82|103.59|101.59|103.82|101.82|103.59|101.59|0
1642012820000|2022-01-12 18:40:20|103.47|101.47|103.47|101.47|103.47|101.47|103.47|101.47|0
1642012830000|2022-01-12 18:40:30|103.59|101.59|103.82|101.82|103.82|101.82|103.59|101.59|0
1642012840000|2022-01-12 18:40:40|103.71|101.71|103.82|101.82|103.82|101.82|103.71|101.71|0
1642012850000|2022-01-12 18:40:50|103.76|101.76|103.71|101.71|103.76|101.76|103.59|101.59|0
1642012860000|2022-01-12 18:41:00|103.82|101.82|103.94|101.94|103.94|101.94|103.71|101.71|0
1642012870000|2022-01-12 18:41:10|103.82|101.82|103.94|101.94|103.94|101.94|103.82|101.82|0
1642012880000|2022-01-12 18:41:20|104.06|102.06|104.29|102.29|104.29|102.29|104.06|102.06|0
1642012890000|2022-01-12 18:41:30|104.52|102.52|104.52|102.52|104.52|102.52|104.29|102.29|0
1642012900000|2022-01-12 18:41:40|104.41|102.41|104.29|102.29|104.41|102.41|104.29|102.29|0
1642012910000|2022-01-12 18:41:50|104.41|102.41|104.17|102.17|104.41|102.41|104.17|102.17|0
1642012920000|2022-01-12 18:42:00|104.29|102.29|104.29|102.29|104.29|102.29|104.29|102.29|0
1642012930000|2022-01-12 18:42:10|104.17|102.17|104.05|102.05|104.17|102.17|104.05|102.05|0
1642012940000|2022-01-12 18:42:20|103.99|101.99|104.05|102.05|104.05|102.05|103.94|101.94|0
1642012950000|2022-01-12 18:42:30|104.17|102.17|104.17|102.17|104.29|102.29|104.17|102.17|0
1642012960000|2022-01-12 18:42:40|104.29|102.29|104.64|102.64|104.64|102.64|104.29|102.29|0
1642012970000|2022-01-12 18:42:50|104.76|102.76|104.52|102.52|104.87|102.87|104.52|102.52|0
1642012980000|2022-01-12 18:43:00|104.4|102.4|104.4|102.4|104.4|102.4|104.29|102.29|0
1642012990000|2022-01-12 18:43:10|104.29|102.29|104.17|102.17|104.29|102.29|104.17|102.17|0
1642013010000|2022-01-12 18:43:30|104.29|102.29|104.17|102.17|104.29|102.29|104.17|102.17|0
1642013020000|2022-01-12 18:43:40|104.05|102.05|103.82|101.82|104.05|102.05|103.82|101.82|0
1642013030000|2022-01-12 18:43:50|103.94|101.94|103.94|101.94|103.94|101.94|103.94|101.94|0
1642013040000|2022-01-12 18:44:00|103.82|101.82|104.05|102.05|104.05|102.05|103.82|101.82|0
1642013050000|2022-01-12 18:44:10|103.94|101.94|103.82|101.82|103.94|101.94|103.82|101.82|0
1642013060000|2022-01-12 18:44:20|103.94|101.94|104.17|102.17|104.17|102.17|103.94|101.94|0
1642013070000|2022-01-12 18:44:30|104.29|102.29|104.29|102.29|104.4|102.4|104.17|102.17|0
1642013080000|2022-01-12 18:44:40|104.17|102.17|104.29|102.29|104.29|102.29|104.17|102.17|0
1642013090000|2022-01-12 18:44:50|104.17|102.17|104.17|102.17|104.17|102.17|104.17|102.17|0
1642013100000|2022-01-12 18:45:00|104.29|102.29|104.17|102.17|104.29|102.29|104.17|102.17|0
1642013110000|2022-01-12 18:45:10|103.59|101.59|103.59|101.59|103.82|101.82|103.59|101.59|0
1642013120000|2022-01-12 18:45:20|103.7|101.7|103.7|101.7|103.7|101.7|103.7|101.7|0
1642013130000|2022-01-12 18:45:30|103.59|101.59|103.7|101.7|103.82|101.82|103.59|101.59|0
1642013140000|2022-01-12 18:45:40|104.05|102.05|104.17|102.17|104.17|102.17|104.05|102.05|0
1642013150000|2022-01-12 18:45:50|104.29|102.29|104.17|102.17|104.4|102.4|104.17|102.17|0
1642013160000|2022-01-12 18:46:00|104.29|102.29|104.29|102.29|104.29|102.29|104.29|102.29|0
1642013170000|2022-01-12 18:46:10|104.17|102.17|104.17|102.17|104.29|102.29|104.17|102.17|0
1642013180000|2022-01-12 18:46:20|104.29|102.29|104.4|102.4|104.4|102.4|104.17|102.17|0
1642013190000|2022-01-12 18:46:30|104.52|102.52|104.99|102.99|104.99|102.99|104.52|102.52|0
1642013200000|2022-01-12 18:46:40|105.11|103.11|104.99|102.99|105.11|103.11|104.99|102.99|0
1642013210000|2022-01-12 18:46:50|105.11|103.11|104.99|102.99|105.11|103.11|104.99|102.99|0
1642013220000|2022-01-12 18:47:00|104.87|102.87|104.99|102.99|104.99|102.99|104.87|102.87|0
1642013230000|2022-01-12 18:47:10|104.87|102.87|104.99|102.99|104.99|102.99|104.87|102.87|0
1642013240000|2022-01-12 18:47:20|105.11|103.11|104.99|102.99|105.11|103.11|104.99|102.99|0
1642013250000|2022-01-12 18:47:30|105.11|103.11|104.99|102.99|105.11|103.11|104.99|102.99|0
1642013260000|2022-01-12 18:47:40|104.87|102.87|104.87|102.87|104.87|102.87|104.87|102.87|0
1642013270000|2022-01-12 18:47:50|104.64|102.64|104.87|102.87|104.87|102.87|104.64|102.64|0
1642013280000|2022-01-12 18:48:00|104.99|102.99|104.99|102.99|105.11|103.11|104.99|102.99|0
1642013290000|2022-01-12 18:48:10|104.87|102.87|104.64|102.64|104.87|102.87|104.64|102.64|0
1642013300000|2022-01-12 18:48:20|104.75|102.75|104.69|102.69|104.87|102.87|104.69|102.69|0
1642013310000|2022-01-12 18:48:30|104.87|102.87|104.75|102.75|104.87|102.87|104.75|102.75|0
1642013320000|2022-01-12 18:48:40|104.64|102.64|104.28|102.28|104.64|102.64|104.28|102.28|0
1642013330000|2022-01-12 18:48:50|104.17|102.17|104.17|102.17|104.17|102.17|104.05|102.05|0
1642013340000|2022-01-12 18:49:00|104.28|102.28|104.4|102.4|104.4|102.4|104.17|102.17|0
1642013350000|2022-01-12 18:49:10|104.52|102.52|104.4|102.4|104.52|102.52|104.4|102.4|0
1642013360000|2022-01-12 18:49:20|104.28|102.28|104.17|102.17|104.28|102.28|104.17|102.17|0
1642013370000|2022-01-12 18:49:30|104.05|102.05|103.93|101.93|104.05|102.05|103.93|101.93|0
1642013380000|2022-01-12 18:49:40|104.05|102.05|103.93|101.93|104.05|102.05|103.93|101.93|0
1642013390000|2022-01-12 18:49:50|103.82|101.82|103.7|101.7|103.93|101.93|103.7|101.7|0
1642013400000|2022-01-12 18:50:00|103.58|101.58|103.47|101.47|103.58|101.58|103.47|101.47|0
1642013410000|2022-01-12 18:50:10|103.58|101.58|103.82|101.82|103.82|101.82|103.58|101.58|0
1642013420000|2022-01-12 18:50:20|103.7|101.7|103.12|101.12|103.7|101.7|103.12|101.12|0
1642013430000|2022-01-12 18:50:30|102.65|100.65|102.77|100.77|102.77|100.77|102.65|100.65|0
1642013440000|2022-01-12 18:50:40|102.54|100.54|102.31|100.31|102.54|100.54|102.31|100.31|0
1642013450000|2022-01-12 18:50:50|102.42|100.42|102.31|100.31|102.42|100.42|102.31|100.31|0
1642013460000|2022-01-12 18:51:00|102.19|100.19|102.19|100.19|102.19|100.19|101.96|99.96|0
1642013470000|2022-01-12 18:51:10|102.31|100.31|102.19|100.19|102.42|100.42|102.19|100.19|0
1642013480000|2022-01-12 18:51:20|102.31|100.31|102.54|100.54|102.54|100.54|102.31|100.31|0
1642013490000|2022-01-12 18:51:30|102.65|100.65|102.88|100.88|102.88|100.88|102.65|100.65|0
1642013500000|2022-01-12 18:51:40|103|101|103.23|101.23|103.23|101.23|103|101|0
1642013510000|2022-01-12 18:51:50|103|101|102.65|100.65|103|101|102.65|100.65|0
1642013520000|2022-01-12 18:52:00|102.42|100.42|102.07|100.07|102.42|100.42|102.07|100.07|0
1642013530000|2022-01-12 18:52:10|101.61|99.61|101.27|99.27|101.61|99.61|101.15|99.15|0
1642013540000|2022-01-12 18:52:20|101.38|99.38|101.15|99.15|101.38|99.38|101.15|99.15|0
1642013550000|2022-01-12 18:52:30|101.27|99.27|101.27|99.27|101.38|99.38|101.15|99.15|0
1642013560000|2022-01-12 18:52:40|101.15|99.15|101.5|99.5|101.5|99.5|101.15|99.15|0
1642013570000|2022-01-12 18:52:50|101.27|99.27|101.04|99.04|101.27|99.27|101.04|99.04|0
1642013580000|2022-01-12 18:53:00|101.21|99.21|101.96|99.96|101.96|99.96|101.21|99.21|0
1642013590000|2022-01-12 18:53:10|102.19|100.19|102.19|100.19|102.42|100.42|102.19|100.19|0
1642013600000|2022-01-12 18:53:20|101.96|99.96|101.84|99.84|101.96|99.96|101.84|99.84|0
1642013610000|2022-01-12 18:53:30|101.73|99.73|101.96|99.96|101.96|99.96|101.73|99.73|0
1642013620000|2022-01-12 18:53:40|101.84|99.84|101.73|99.73|101.84|99.84|101.73|99.73|0
1642013630000|2022-01-12 18:53:50|101.84|99.84|102.19|100.19|102.3|100.3|101.84|99.84|0
1642013640000|2022-01-12 18:54:00|102.07|100.07|102.3|100.3|102.3|100.3|102.07|100.07|0
1642013650000|2022-01-12 18:54:10|102.07|100.07|102.07|100.07|102.07|100.07|102.07|100.07|0
1642013660000|2022-01-12 18:54:20|101.96|99.96|102.07|100.07|102.07|100.07|101.84|99.84|0
1642013670000|2022-01-12 18:54:30|101.96|99.96|101.96|99.96|101.96|99.96|101.84|99.84|0
1642013680000|2022-01-12 18:54:40|102.07|100.07|101.96|99.96|102.07|100.07|101.96|99.96|0
1642013690000|2022-01-12 18:54:50|101.84|99.84|102.07|100.07|102.19|100.19|101.84|99.84|0
1642013700000|2022-01-12 18:55:00|101.96|99.96|101.73|99.73|101.96|99.96|101.73|99.73|0
1642013710000|2022-01-12 18:55:10|101.84|99.84|101.73|99.73|101.84|99.84|101.5|99.5|0
1642013720000|2022-01-12 18:55:20|101.84|99.84|101.84|99.84|101.96|99.96|101.84|99.84|0
1642013730000|2022-01-12 18:55:30|101.73|99.73|101.96|99.96|101.96|99.96|101.73|99.73|0
1642013740000|2022-01-12 18:55:40|102.07|100.07|101.5|99.5|102.07|100.07|101.5|99.5|0
1642013750000|2022-01-12 18:55:50|101.61|99.61|101.84|99.84|101.84|99.84|101.61|99.61|0
1642013760000|2022-01-12 18:56:00|101.96|99.96|102.3|100.3|102.3|100.3|101.84|99.84|0
1642013770000|2022-01-12 18:56:10|102.42|100.42|102.65|100.65|102.65|100.65|102.42|100.42|0
1642013780000|2022-01-12 18:56:20|102.77|100.77|102.42|100.42|102.77|100.77|102.42|100.42|0
1642013790000|2022-01-12 18:56:30|102.19|100.19|102.07|100.07|102.19|100.19|102.07|100.07|0
1642013800000|2022-01-12 18:56:40|102.19|100.19|102.3|100.3|102.3|100.3|102.19|100.19|0
1642013810000|2022-01-12 18:56:50|102.42|100.42|102.3|100.3|102.42|100.42|102.3|100.3|0
1642013820000|2022-01-12 18:57:00|102.19|100.19|102.3|100.3|102.3|100.3|101.96|99.96|0
1642013830000|2022-01-12 18:57:10|102.42|100.42|102.65|100.65|102.65|100.65|102.3|100.3|0
1642013840000|2022-01-12 18:57:20|102.53|100.53|102.42|100.42|102.53|100.53|102.42|100.42|0
1642013850000|2022-01-12 18:57:30|102.65|100.65|102.42|100.42|102.65|100.65|102.42|100.42|0
1642013860000|2022-01-12 18:57:40|102.3|100.3|102.3|100.3|102.3|100.3|102.3|100.3|0
1642013870000|2022-01-12 18:57:50|102.42|100.42|102.53|100.53|102.53|100.53|102.42|100.42|0
1642013880000|2022-01-12 18:58:00|102.3|100.3|102.3|100.3|102.3|100.3|102.3|100.3|0
1642013890000|2022-01-12 18:58:10|102.19|100.19|101.73|99.73|102.19|100.19|101.73|99.73|0
1642013900000|2022-01-12 18:58:20|101.96|99.96|101.96|99.96|101.96|99.96|101.84|99.84|0
1642013910000|2022-01-12 18:58:30|101.84|99.84|101.72|99.72|101.84|99.84|101.72|99.72|0
1642013920000|2022-01-12 18:58:40|101.96|99.96|102.3|100.3|102.3|100.3|101.96|99.96|0
1642013930000|2022-01-12 18:58:50|102.19|100.19|102.07|100.07|102.19|100.19|102.07|100.07|0
1642013940000|2022-01-12 18:59:00|102.3|100.3|102.3|100.3|102.42|100.42|102.3|100.3|0
1642013950000|2022-01-12 18:59:10|102.07|100.07|101.95|99.95|102.07|100.07|101.95|99.95|0
1642013960000|2022-01-12 18:59:20|102.19|100.19|101.84|99.84|102.19|100.19|101.84|99.84|0
1642013970000|2022-01-12 18:59:30|101.95|99.95|101.84|99.84|101.95|99.95|101.84|99.84|0
1642013980000|2022-01-12 18:59:40|101.72|99.72|101.49|99.49|101.84|99.84|101.49|99.49|0
1642013990000|2022-01-12 18:59:50|101.84|99.84|101.78|99.78|101.84|99.84|101.72|99.72|0
1642014000000|2022-01-12 19:00:00|101.49|99.49|101.38|99.38|101.49|99.49|101.03|99.03|0
1642014010000|2022-01-12 19:00:10|101.26|99.26|100.92|98.92|101.26|99.26|100.92|98.92|0
1642014020000|2022-01-12 19:00:20|101.15|99.15|101.49|99.49|101.49|99.49|101.15|99.15|0
1642014030000|2022-01-12 19:00:30|101.84|99.84|101.84|99.84|101.95|99.95|101.72|99.72|0
1642014040000|2022-01-12 19:00:40|101.15|99.15|101.49|99.49|101.49|99.49|101.03|99.03|0
1642014050000|2022-01-12 19:00:50|101.38|99.38|101.26|99.26|101.38|99.38|101.26|99.26|0
1642014060000|2022-01-12 19:01:00|101.38|99.38|101.49|99.49|101.61|99.61|101.38|99.38|0
1642014070000|2022-01-12 19:01:10|101.26|99.26|101.38|99.38|101.38|99.38|100.92|98.92|0
1642014080000|2022-01-12 19:01:20|101.26|99.26|101.26|99.26|101.32|99.32|101.15|99.15|0
1642014090000|2022-01-12 19:01:30|101.49|99.49|101.61|99.61|101.61|99.61|101.49|99.49|0
1642014100000|2022-01-12 19:01:40|101.38|99.38|101.26|99.26|101.38|99.38|101.15|99.15|0
1642014110000|2022-01-12 19:01:50|101.38|99.38|101.26|99.26|101.38|99.38|101.26|99.26|0
1642014120000|2022-01-12 19:02:00|101.15|99.15|100.35|98.35|101.15|99.15|100.35|98.35|0
1642014130000|2022-01-12 19:02:10|100.58|98.58|100.4|98.4|100.58|98.58|100.23|98.23|0
1642014140000|2022-01-12 19:02:20|100.46|98.46|100.92|98.92|100.92|98.92|100.46|98.46|0
1642014150000|2022-01-12 19:02:30|100.8|98.8|100.92|98.92|100.92|98.92|100.8|98.8|0
1642014160000|2022-01-12 19:02:40|100.8|98.8|100.46|98.46|100.8|98.8|100.35|98.35|0
1642014170000|2022-01-12 19:02:50|100.35|98.35|100.12|98.12|100.35|98.35|100.12|98.12|0
1642014180000|2022-01-12 19:03:00|100.35|98.35|100.23|98.23|100.35|98.35|100.23|98.23|0
1642014190000|2022-01-12 19:03:10|100.46|98.46|100.58|98.58|100.58|98.58|100.46|98.46|0
1642014200000|2022-01-12 19:03:20|100.35|98.35|100.12|98.12|100.35|98.35|100.12|98.12|0
1642014210000|2022-01-12 19:03:30|100|98|99.89|97.89|100|98|99.89|97.89|0
1642014220000|2022-01-12 19:03:40|100|98|99.44|97.44|100|98|99.44|97.44|0
1642014230000|2022-01-12 19:03:50|99.55|97.55|99.32|97.32|99.55|97.55|99.32|97.32|0
1642014240000|2022-01-12 19:04:00|99.1|97.1|99.44|97.44|99.44|97.44|99.1|97.1|0
1642014250000|2022-01-12 19:04:10|99.55|97.55|99.78|97.78|99.78|97.78|99.55|97.55|0
1642014260000|2022-01-12 19:04:20|100|98|100|98|100.12|98.12|100|98|0
1642014270000|2022-01-12 19:04:30|100.12|98.12|100.35|98.35|100.35|98.35|100.12|98.12|0
1642014280000|2022-01-12 19:04:40|100.12|98.12|100.57|98.57|100.57|98.57|100.12|98.12|0
1642014290000|2022-01-12 19:04:50|100.35|98.35|100.23|98.23|100.35|98.35|100.23|98.23|0
1642014300000|2022-01-12 19:05:00|99.78|97.78|99.89|97.89|99.89|97.89|99.55|97.55|0
1642014310000|2022-01-12 19:05:10|100.12|98.12|100.57|98.57|100.57|98.57|100.12|98.12|0
1642014320000|2022-01-12 19:05:20|100.8|98.8|100.69|98.69|100.92|98.92|100.69|98.69|0
1642014330000|2022-01-12 19:05:30|100.8|98.8|100.35|98.35|100.8|98.8|100.35|98.35|0
1642014340000|2022-01-12 19:05:40|100.23|98.23|99.89|97.89|100.23|98.23|99.89|97.89|0
1642014350000|2022-01-12 19:05:50|100|98|100.23|98.23|100.23|98.23|100|98|0
1642014360000|2022-01-12 19:06:00|100.12|98.12|100.34|98.34|100.34|98.34|100.12|98.12|0
1642014370000|2022-01-12 19:06:10|100.23|98.23|100.12|98.12|100.23|98.23|99.78|97.78|0
1642014380000|2022-01-12 19:06:20|100.23|98.23|100|98|100.23|98.23|100|98|0
1642014390000|2022-01-12 19:06:30|99.89|97.89|100.57|98.57|100.57|98.57|99.89|97.89|0
1642014400000|2022-01-12 19:06:40|100.8|98.8|100.92|98.92|100.97|98.97|100.8|98.8|0
1642014410000|2022-01-12 19:06:50|100.8|98.8|100.8|98.8|100.8|98.8|100.69|98.69|0
1642014420000|2022-01-12 19:07:00|100.46|98.46|100.23|98.23|100.46|98.46|100.23|98.23|0
1642014430000|2022-01-12 19:07:10|100.34|98.34|100.23|98.23|100.34|98.34|100.23|98.23|0
1642014440000|2022-01-12 19:07:20|100.12|98.12|100.12|98.12|100.12|98.12|100.12|98.12|0
1642014450000|2022-01-12 19:07:30|100|98|100.46|98.46|100.46|98.46|100|98|0
1642014460000|2022-01-12 19:07:40|100.34|98.34|100.63|98.63|100.63|98.63|100.34|98.34|0
1642014470000|2022-01-12 19:07:50|100.69|98.69|100.92|98.92|100.92|98.92|100.69|98.69|0
1642014480000|2022-01-12 19:08:00|100.8|98.8|101.03|99.03|101.08|99.08|100.8|98.8|0
1642014490000|2022-01-12 19:08:10|100.92|98.92|101.14|99.14|101.14|99.14|100.92|98.92|0
1642014500000|2022-01-12 19:08:20|101.26|99.26|101.37|99.37|101.37|99.37|101.26|99.26|0
1642014510000|2022-01-12 19:08:30|101.03|99.03|100.69|98.69|101.03|99.03|100.69|98.69|0
1642014520000|2022-01-12 19:08:40|101.03|99.03|101.03|99.03|101.03|99.03|101.03|99.03|0
1642014530000|2022-01-12 19:08:50|100.91|98.91|100.91|98.91|100.91|98.91|100.91|98.91|0
1642014540000|2022-01-12 19:09:00|101.03|99.03|100.91|98.91|101.03|99.03|100.91|98.91|0
1642014550000|2022-01-12 19:09:10|101.26|99.26|101.49|99.49|101.6|99.6|101.26|99.26|0
1642014560000|2022-01-12 19:09:20|101.6|99.6|101.26|99.26|101.6|99.6|101.26|99.26|0
1642014570000|2022-01-12 19:09:30|101.14|99.14|101.03|99.03|101.14|99.14|101.03|99.03|0
1642014580000|2022-01-12 19:09:40|100.91|98.91|100.69|98.69|100.91|98.91|100.69|98.69|0
1642014590000|2022-01-12 19:09:50|100.8|98.8|100.46|98.46|100.8|98.8|100.46|98.46|0
1642014600000|2022-01-12 19:10:00|100.57|98.57|100.34|98.34|100.57|98.57|100.34|98.34|0
1642014610000|2022-01-12 19:10:10|100.23|98.23|100.23|98.23|100.23|98.23|100|98|0
1642014620000|2022-01-12 19:10:20|100.57|98.57|100.8|98.8|100.8|98.8|100.57|98.57|0
1642014630000|2022-01-12 19:10:30|100.91|98.91|100.8|98.8|100.91|98.91|100.8|98.8|0
1642014640000|2022-01-12 19:10:40|100.68|98.68|100.8|98.8|100.8|98.8|100.68|98.68|0
1642014650000|2022-01-12 19:10:50|101.03|99.03|100.8|98.8|101.03|99.03|100.8|98.8|0
1642014660000|2022-01-12 19:11:00|100.91|98.91|100.91|98.91|100.91|98.91|100.8|98.8|0
1642014670000|2022-01-12 19:11:10|100.8|98.8|100.8|98.8|100.91|98.91|100.8|98.8|0
1642014680000|2022-01-12 19:11:20|100.57|98.57|101.03|99.03|101.03|99.03|100.57|98.57|0
1642014690000|2022-01-12 19:11:30|101.26|99.26|101.03|99.03|101.26|99.26|101.03|99.03|0
1642014700000|2022-01-12 19:11:40|100.91|98.91|100.91|98.91|100.91|98.91|100.8|98.8|0
1642014710000|2022-01-12 19:11:50|100.8|98.8|100.68|98.68|100.8|98.8|100.57|98.57|0
1642014720000|2022-01-12 19:12:00|100.91|98.91|100.91|98.91|101.03|99.03|100.91|98.91|0
1642014730000|2022-01-12 19:12:10|101.03|99.03|101.26|99.26|101.26|99.26|100.91|98.91|0
1642014740000|2022-01-12 19:12:20|101.14|99.14|101.6|99.6|101.6|99.6|101.14|99.14|0
1642014750000|2022-01-12 19:12:30|101.72|99.72|101.83|99.83|101.83|99.83|101.72|99.72|0
1642014760000|2022-01-12 19:12:40|101.72|99.72|101.83|99.83|101.83|99.83|101.72|99.72|0
1642014770000|2022-01-12 19:12:50|102.18|100.18|102.18|100.18|102.29|100.29|102.18|100.18|0
1642014780000|2022-01-12 19:13:00|102.06|100.06|102.18|100.18|102.18|100.18|102.06|100.06|0
1642014790000|2022-01-12 19:13:10|102.29|100.29|101.6|99.6|102.29|100.29|101.6|99.6|0
1642014800000|2022-01-12 19:13:20|101.49|99.49|101.49|99.49|101.49|99.49|101.49|99.49|0
1642014810000|2022-01-12 19:13:30|101.6|99.6|101.49|99.49|101.6|99.6|101.49|99.49|0
1642014820000|2022-01-12 19:13:40|101.6|99.6|101.49|99.49|101.6|99.6|101.49|99.49|0
1642014830000|2022-01-12 19:13:50|101.6|99.6|101.49|99.49|101.6|99.6|101.49|99.49|0
1642014840000|2022-01-12 19:14:00|101.6|99.6|101.49|99.49|101.6|99.6|101.49|99.49|0
1642014850000|2022-01-12 19:14:10|101.6|99.6|101.6|99.6|101.83|99.83|101.6|99.6|0
1642014860000|2022-01-12 19:14:20|101.83|99.83|101.95|99.95|101.95|99.95|101.83|99.83|0
1642014870000|2022-01-12 19:14:30|102.18|100.18|102.18|100.18|102.29|100.29|102.18|100.18|0
1642014880000|2022-01-12 19:14:40|102.06|100.06|102.41|100.41|102.41|100.41|102.06|100.06|0
1642014890000|2022-01-12 19:14:50|102.29|100.29|102.18|100.18|102.29|100.29|102.18|100.18|0
1642014900000|2022-01-12 19:15:00|102.29|100.29|102.06|100.06|102.29|100.29|102.06|100.06|0
1642014910000|2022-01-12 19:15:10|102.18|100.18|102.29|100.29|102.41|100.41|102.18|100.18|0
1642014920000|2022-01-12 19:15:20|102.41|100.41|102.52|100.52|102.64|100.64|102.41|100.41|0
1642014930000|2022-01-12 19:15:30|102.29|100.29|102.29|100.29|102.41|100.41|102.29|100.29|0
1642014940000|2022-01-12 19:15:40|102.41|100.41|102.41|100.41|102.52|100.52|102.41|100.41|0
1642014950000|2022-01-12 19:15:50|102.52|100.52|102.41|100.41|102.52|100.52|102.41|100.41|0
1642014960000|2022-01-12 19:16:00|102.52|100.52|102.52|100.52|102.64|100.64|102.52|100.52|0
1642014970000|2022-01-12 19:16:10|102.35|100.35|102.29|100.29|102.35|100.35|102.29|100.29|0
1642014980000|2022-01-12 19:16:20|102.06|100.06|102.06|100.06|102.06|100.06|101.94|99.94|0
1642014990000|2022-01-12 19:16:30|101.94|99.94|101.94|99.94|101.94|99.94|101.83|99.83|0
1642015000000|2022-01-12 19:16:40|101.83|99.83|102.17|100.17|102.41|100.41|101.83|99.83|0
1642015020000|2022-01-12 19:17:00|102.06|100.06|102.29|100.29|102.29|100.29|102.06|100.06|0
1642015030000|2022-01-12 19:17:10|102.41|100.41|102.17|100.17|102.41|100.41|102.17|100.17|0
1642015040000|2022-01-12 19:17:20|102.29|100.29|102.52|100.52|102.52|100.52|102.29|100.29|0
1642015050000|2022-01-12 19:17:30|102.29|100.29|102.52|100.52|102.52|100.52|102.17|100.17|0
1642015060000|2022-01-12 19:17:40|102.41|100.41|102.29|100.29|102.52|100.52|102.29|100.29|0
1642015070000|2022-01-12 19:17:50|102.17|100.17|102.17|100.17|102.17|100.17|102.17|100.17|0
1642015080000|2022-01-12 19:18:00|102.29|100.29|102.29|100.29|102.29|100.29|102.17|100.17|0
1642015090000|2022-01-12 19:18:10|102.4|100.4|102.4|100.4|102.4|100.4|102.4|100.4|0
1642015100000|2022-01-12 19:18:20|102.29|100.29|102.29|100.29|102.29|100.29|102.17|100.17|0
1642015110000|2022-01-12 19:18:30|102.4|100.4|102.4|100.4|102.4|100.4|102.4|100.4|0
1642015120000|2022-01-12 19:18:40|102.52|100.52|102.75|100.75|102.75|100.75|102.52|100.52|0
1642015130000|2022-01-12 19:18:50|102.87|100.87|102.98|100.98|102.98|100.98|102.87|100.87|0
1642015140000|2022-01-12 19:19:00|102.75|100.75|102.87|100.87|102.87|100.87|102.75|100.75|0
1642015150000|2022-01-12 19:19:10|102.75|100.75|102.87|100.87|102.87|100.87|102.75|100.75|0
1642015160000|2022-01-12 19:19:20|102.75|100.75|102.87|100.87|102.87|100.87|102.64|100.64|0
1642015170000|2022-01-12 19:19:30|102.75|100.75|102.75|100.75|102.75|100.75|102.52|100.52|0
1642015180000|2022-01-12 19:19:40|102.87|100.87|102.87|100.87|102.98|100.98|102.87|100.87|0
1642015190000|2022-01-12 19:19:50|102.75|100.75|102.52|100.52|102.75|100.75|102.52|100.52|0
1642015200000|2022-01-12 19:20:00|102.29|100.29|102.4|100.4|102.4|100.4|102.29|100.29|0
1642015220000|2022-01-12 19:20:20|102.52|100.52|102.75|100.75|102.75|100.75|102.52|100.52|0
1642015240000|2022-01-12 19:20:40|102.87|100.87|102.87|100.87|102.87|100.87|102.87|100.87|0
1642015250000|2022-01-12 19:20:50|103.1|101.1|103.21|101.21|103.21|101.21|103.1|101.1|0
1642015260000|2022-01-12 19:21:00|103.33|101.33|102.98|100.98|103.33|101.33|102.98|100.98|0
1642015270000|2022-01-12 19:21:10|103.21|101.21|103.56|101.56|103.56|101.56|103.21|101.21|0
1642015280000|2022-01-12 19:21:20|103.68|101.68|103.8|101.8|103.8|101.8|103.56|101.56|0
1642015290000|2022-01-12 19:21:30|103.45|101.45|103.33|101.33|103.56|101.56|103.33|101.33|0
1642015300000|2022-01-12 19:21:40|103.45|101.45|103.45|101.45|103.56|101.56|103.45|101.45|0
1642015310000|2022-01-12 19:21:50|103.56|101.56|103.56|101.56|103.56|101.56|103.5|101.5|0
1642015320000|2022-01-12 19:22:00|103.45|101.45|103.33|101.33|103.45|101.45|103.33|101.33|0
1642015330000|2022-01-12 19:22:10|103.21|101.21|103.21|101.21|103.21|101.21|103.21|101.21|0
1642015340000|2022-01-12 19:22:20|103.33|101.33|103.56|101.56|103.56|101.56|103.33|101.33|0
1642015350000|2022-01-12 19:22:30|103.68|101.68|103.56|101.56|103.68|101.68|103.56|101.56|0
1642015360000|2022-01-12 19:22:40|103.8|101.8|104.03|102.03|104.03|102.03|103.8|101.8|0
1642015370000|2022-01-12 19:22:50|104.15|102.15|104.15|102.15|104.15|102.15|104.03|102.03|0
1642015380000|2022-01-12 19:23:00|104.26|102.26|104.38|102.38|104.38|102.38|104.26|102.26|0
1642015390000|2022-01-12 19:23:10|104.26|102.26|104.38|102.38|104.38|102.38|104.26|102.26|0
1642015400000|2022-01-12 19:23:20|104.26|102.26|104.38|102.38|104.38|102.38|104.26|102.26|0
1642015410000|2022-01-12 19:23:30|104.26|102.26|104.03|102.03|104.26|102.26|104.03|102.03|0
1642015420000|2022-01-12 19:23:40|104.14|102.14|104.26|102.26|104.38|102.38|104.14|102.14|0
1642015430000|2022-01-12 19:23:50|104.14|102.14|104.38|102.38|104.38|102.38|104.14|102.14|0
1642015440000|2022-01-12 19:24:00|104.26|102.26|104.38|102.38|104.38|102.38|104.26|102.26|0
1642015450000|2022-01-12 19:24:10|104.26|102.26|104.26|102.26|104.26|102.26|104.14|102.14|0
1642015460000|2022-01-12 19:24:20|104.38|102.38|104.38|102.38|104.38|102.38|104.38|102.38|0
1642015470000|2022-01-12 19:24:30|104.26|102.26|104.26|102.26|104.26|102.26|104.26|102.26|0
1642015480000|2022-01-12 19:24:40|104.38|102.38|104.32|102.32|104.38|102.38|104.32|102.32|0
1642015490000|2022-01-12 19:24:50|104.38|102.38|104.5|102.5|104.5|102.5|104.38|102.38|0
1642015500000|2022-01-12 19:25:00|104.38|102.38|104.14|102.14|104.38|102.38|104.14|102.14|0
1642015510000|2022-01-12 19:25:10|104.26|102.26|104.38|102.38|104.38|102.38|104.26|102.26|0
1642015520000|2022-01-12 19:25:20|104.61|102.61|104.85|102.85|104.85|102.85|104.61|102.61|0
1642015530000|2022-01-12 19:25:30|104.96|102.96|104.96|102.96|105.08|103.08|104.96|102.96|0
1642015540000|2022-01-12 19:25:40|104.85|102.85|104.85|102.85|104.96|102.96|104.85|102.85|0
1642015550000|2022-01-12 19:25:50|104.73|102.73|104.96|102.96|104.96|102.96|104.73|102.73|0
1642015560000|2022-01-12 19:26:00|104.85|102.85|105.08|103.08|105.08|103.08|104.85|102.85|0
1642015570000|2022-01-12 19:26:10|104.85|102.85|105.08|103.08|105.08|103.08|104.85|102.85|0
1642015580000|2022-01-12 19:26:20|104.96|102.96|104.85|102.85|104.96|102.96|104.85|102.85|0
1642015590000|2022-01-12 19:26:30|104.96|102.96|104.85|102.85|104.96|102.96|104.85|102.85|0
1642015600000|2022-01-12 19:26:40|104.73|102.73|104.73|102.73|104.73|102.73|104.61|102.61|0
1642015610000|2022-01-12 19:26:50|104.85|102.85|104.96|102.96|104.96|102.96|104.85|102.85|0
1642015620000|2022-01-12 19:27:00|105.08|103.08|104.96|102.96|105.08|103.08|104.96|102.96|0
1642015630000|2022-01-12 19:27:10|104.85|102.85|104.96|102.96|104.96|102.96|104.85|102.85|0
1642015640000|2022-01-12 19:27:20|104.9|102.9|105.02|103.02|105.02|103.02|104.9|102.9|0
1642015650000|2022-01-12 19:27:30|105.08|103.08|105.43|103.43|105.43|103.43|104.96|102.96|0
1642015660000|2022-01-12 19:27:40|105.55|103.55|105.43|103.43|105.55|103.55|105.32|103.32|0
1642015670000|2022-01-12 19:27:50|105.32|103.32|105.32|103.32|105.32|103.32|105.32|103.32|0
1642015680000|2022-01-12 19:28:00|105.2|103.2|105.31|103.31|105.31|103.31|105.2|103.2|0
1642015690000|2022-01-12 19:28:10|105.2|103.2|105.31|103.31|105.31|103.31|105.2|103.2|0
1642015700000|2022-01-12 19:28:20|105.43|103.43|105.31|103.31|105.43|103.43|105.31|103.31|0
1642015710000|2022-01-12 19:28:30|105.2|103.2|104.96|102.96|105.2|103.2|104.96|102.96|0
1642015720000|2022-01-12 19:28:40|104.84|102.84|104.84|102.84|104.84|102.84|104.73|102.73|0
1642015730000|2022-01-12 19:28:50|104.73|102.73|104.84|102.84|104.84|102.84|104.73|102.73|0
1642015740000|2022-01-12 19:29:00|105.08|103.08|105.2|103.2|105.2|103.2|104.96|102.96|0
1642015750000|2022-01-12 19:29:10|105.08|103.08|105.31|103.31|105.31|103.31|105.08|103.08|0
1642015760000|2022-01-12 19:29:20|105.43|103.43|105.2|103.2|105.43|103.43|105.2|103.2|0
1642015770000|2022-01-12 19:29:30|105.43|103.43|105.31|103.31|105.43|103.43|105.31|103.31|0
1642015780000|2022-01-12 19:29:40|105.2|103.2|105.31|103.31|105.31|103.31|105.2|103.2|0
1642015790000|2022-01-12 19:29:50|105.43|103.43|105.31|103.31|105.55|103.55|105.31|103.31|0
1642015800000|2022-01-12 19:30:00|105.43|103.43|105.43|103.43|105.43|103.43|105.43|103.43|0
1642015810000|2022-01-12 19:30:10|105.55|103.55|104.96|102.96|105.55|103.55|104.96|102.96|0
1642015820000|2022-01-12 19:30:20|104.84|102.84|104.84|102.84|104.96|102.96|104.84|102.84|0
1642015830000|2022-01-12 19:30:30|104.96|102.96|104.61|102.61|104.96|102.96|104.61|102.61|0
1642015840000|2022-01-12 19:30:40|104.73|102.73|104.84|102.84|104.84|102.84|104.73|102.73|0
1642015850000|2022-01-12 19:30:50|104.96|102.96|104.84|102.84|104.96|102.96|104.84|102.84|0
1642015860000|2022-01-12 19:31:00|104.73|102.73|104.84|102.84|104.84|102.84|104.73|102.73|0
1642015870000|2022-01-12 19:31:10|104.61|102.61|103.91|101.91|104.61|102.61|103.79|101.79|0
1642015880000|2022-01-12 19:31:20|103.79|101.79|103.67|101.67|103.79|101.79|103.67|101.67|0
1642015890000|2022-01-12 19:31:30|103.79|101.79|103.56|101.56|103.79|101.79|103.56|101.56|0
1642015900000|2022-01-12 19:31:40|103.67|101.67|103.56|101.56|103.67|101.67|103.44|101.44|0
1642015910000|2022-01-12 19:31:50|104.02|102.02|104.14|102.14|104.14|102.14|104.02|102.02|0
1642015920000|2022-01-12 19:32:00|104.37|102.37|104.61|102.61|104.61|102.61|104.37|102.37|0
1642015930000|2022-01-12 19:32:10|104.49|102.49|104.14|102.14|104.49|102.49|104.14|102.14|0
1642015940000|2022-01-12 19:32:20|103.91|101.91|104.02|102.02|104.02|102.02|103.91|101.91|0
1642015950000|2022-01-12 19:32:30|103.91|101.91|103.67|101.67|103.91|101.91|103.67|101.67|0
1642015960000|2022-01-12 19:32:40|103.56|101.56|103.67|101.67|103.79|101.79|103.56|101.56|0
1642015970000|2022-01-12 19:32:50|103.61|101.61|103.32|101.32|103.73|101.73|103.32|101.32|0
1642015980000|2022-01-12 19:33:00|103.44|101.44|103.44|101.44|103.67|101.67|103.44|101.44|0
1642015990000|2022-01-12 19:33:10|103.56|101.56|103.56|101.56|103.79|101.79|103.56|101.56|0
1642016000000|2022-01-12 19:33:20|103.44|101.44|102.97|100.97|103.56|101.56|102.97|100.97|0
1642016010000|2022-01-12 19:33:30|102.8|100.8|102.63|100.63|102.8|100.8|102.63|100.63|0
1642016020000|2022-01-12 19:33:40|102.74|100.74|102.86|100.86|102.86|100.86|102.51|100.51|0
1642016030000|2022-01-12 19:33:50|102.97|100.97|103.32|101.32|103.32|101.32|102.97|100.97|0
1642016040000|2022-01-12 19:34:00|103.21|101.21|103.15|101.15|103.21|101.21|103.09|101.09|0
1642016050000|2022-01-12 19:34:10|103.32|101.32|103.21|101.21|103.44|101.44|103.09|101.09|0
1642016060000|2022-01-12 19:34:20|103.09|101.09|103.21|101.21|103.21|101.21|103.09|101.09|0
1642016070000|2022-01-12 19:34:30|103.09|101.09|103.09|101.09|103.09|101.09|102.97|100.97|0
1642016080000|2022-01-12 19:34:40|102.97|100.97|103.09|101.09|103.09|101.09|102.97|100.97|0
1642016090000|2022-01-12 19:34:50|103.21|101.21|103.09|101.09|103.21|101.21|103.09|101.09|0
1642016100000|2022-01-12 19:35:00|103.15|101.15|103.79|101.79|103.79|101.79|103.15|101.15|0
1642016110000|2022-01-12 19:35:10|103.67|101.67|103.44|101.44|103.67|101.67|103.44|101.44|0
1642016120000|2022-01-12 19:35:20|103.32|101.32|102.74|100.74|103.32|101.32|102.74|100.74|0
1642016130000|2022-01-12 19:35:30|102.86|100.86|102.86|100.86|102.86|100.86|102.86|100.86|0
1642016140000|2022-01-12 19:35:40|102.8|100.8|103.32|101.32|103.32|101.32|102.8|100.8|0
1642016150000|2022-01-12 19:35:50|103.2|101.2|103.32|101.32|103.32|101.32|103.2|101.2|0
1642016160000|2022-01-12 19:36:00|103.55|101.55|103.55|101.55|103.55|101.55|103.2|101.2|0
1642016170000|2022-01-12 19:36:10|103.44|101.44|103.55|101.55|103.55|101.55|103.32|101.32|0
1642016180000|2022-01-12 19:36:20|103.44|101.44|103.44|101.44|103.55|101.55|103.44|101.44|0
1642016190000|2022-01-12 19:36:30|103.55|101.55|103.55|101.55|103.55|101.55|103.44|101.44|0
1642016200000|2022-01-12 19:36:40|103.44|101.44|103.44|101.44|103.44|101.44|103.44|101.44|0
1642016210000|2022-01-12 19:36:50|103.49|101.49|103.55|101.55|103.55|101.55|103.44|101.44|0
1642016220000|2022-01-12 19:37:00|103.44|101.44|103.79|101.79|103.79|101.79|103.44|101.44|0
1642016230000|2022-01-12 19:37:10|103.67|101.67|103.79|101.79|103.9|101.9|103.67|101.67|0
1642016240000|2022-01-12 19:37:20|104.14|102.14|104.02|102.02|104.14|102.14|104.02|102.02|0
1642016250000|2022-01-12 19:37:30|103.9|101.9|104.02|102.02|104.02|102.02|103.9|101.9|0
1642016260000|2022-01-12 19:37:40|104.14|102.14|104.14|102.14|104.25|102.25|104.14|102.14|0
1642016270000|2022-01-12 19:37:50|104.02|102.02|104.02|102.02|104.02|102.02|104.02|102.02|0
1642016280000|2022-01-12 19:38:00|103.9|101.9|104.14|102.14|104.14|102.14|103.9|101.9|0
1642016290000|2022-01-12 19:38:10|104.02|102.02|104.02|102.02|104.14|102.14|104.02|102.02|0
1642016300000|2022-01-12 19:38:20|104.14|102.14|104.37|102.37|104.37|102.37|104.14|102.14|0
1642016310000|2022-01-12 19:38:30|104.14|102.14|104.14|102.14|104.14|102.14|104.02|102.02|0
1642016320000|2022-01-12 19:38:40|104.02|102.02|104.14|102.14|104.14|102.14|104.02|102.02|0
1642016330000|2022-01-12 19:38:50|104.25|102.25|104.25|102.25|104.25|102.25|104.14|102.14|0
1642016340000|2022-01-12 19:39:00|104.14|102.14|104.14|102.14|104.14|102.14|104.14|102.14|0
1642016350000|2022-01-12 19:39:10|104.25|102.25|104.14|102.14|104.25|102.25|104.14|102.14|0
1642016360000|2022-01-12 19:39:20|104.19|102.19|104.13|102.13|104.25|102.25|104.13|102.13|0
1642016370000|2022-01-12 19:39:30|104.31|102.31|104.37|102.37|104.37|102.37|104.31|102.31|0
1642016380000|2022-01-12 19:39:40|104.25|102.25|104.02|102.02|104.25|102.25|104.02|102.02|0
1642016390000|2022-01-12 19:39:50|103.9|101.9|104.13|102.13|104.25|102.25|103.9|101.9|0
1642016400000|2022-01-12 19:40:00|104.02|102.02|103.78|101.78|104.02|102.02|103.78|101.78|0
1642016410000|2022-01-12 19:40:10|103.67|101.67|103.78|101.78|103.78|101.78|103.55|101.55|0
1642016420000|2022-01-12 19:40:20|103.9|101.9|103.9|101.9|104.02|102.02|103.9|101.9|0
1642016430000|2022-01-12 19:40:30|103.67|101.67|103.55|101.55|103.78|101.78|103.55|101.55|0
1642016440000|2022-01-12 19:40:40|103.43|101.43|103.55|101.55|103.55|101.55|103.43|101.43|0
1642016450000|2022-01-12 19:40:50|103.43|101.43|103.32|101.32|103.43|101.43|103.32|101.32|0
1642016460000|2022-01-12 19:41:00|103.55|101.55|103.43|101.43|103.55|101.55|103.43|101.43|0
1642016470000|2022-01-12 19:41:10|103.55|101.55|103.67|101.67|103.67|101.67|103.55|101.55|0
1642016480000|2022-01-12 19:41:20|103.78|101.78|103.9|101.9|103.9|101.9|103.72|101.72|0
1642016490000|2022-01-12 19:41:30|103.78|101.78|103.43|101.43|103.78|101.78|103.43|101.43|0
1642016500000|2022-01-12 19:41:40|103.55|101.55|103.55|101.55|103.55|101.55|103.43|101.43|0
1642016510000|2022-01-12 19:41:50|103.43|101.43|103.43|101.43|103.43|101.43|103.32|101.32|0
1642016520000|2022-01-12 19:42:00|103.32|101.32|103.08|101.08|103.43|101.43|103.08|101.08|0
1642016530000|2022-01-12 19:42:10|102.74|100.74|102.16|100.16|102.74|100.74|102.04|100.04|0
1642016540000|2022-01-12 19:42:20|101.81|99.81|101.93|99.93|101.93|99.93|101.7|99.7|0
1642016550000|2022-01-12 19:42:30|102.16|100.16|102.16|100.16|102.16|100.16|102.04|100.04|0
1642016560000|2022-01-12 19:42:40|102.39|100.39|102.39|100.39|102.39|100.39|102.39|100.39|0
1642016570000|2022-01-12 19:42:50|102.27|100.27|102.27|100.27|102.27|100.27|102.16|100.16|0
1642016580000|2022-01-12 19:43:00|102.16|100.16|102.39|100.39|102.39|100.39|102.16|100.16|0
1642016590000|2022-01-12 19:43:10|102.5|100.5|102.5|100.5|102.5|100.5|102.5|100.5|0
1642016600000|2022-01-12 19:43:20|102.62|100.62|102.74|100.74|102.74|100.74|102.62|100.62|0
1642016620000|2022-01-12 19:43:40|102.85|100.85|102.27|100.27|102.85|100.85|102.27|100.27|0
1642016630000|2022-01-12 19:43:50|102.39|100.39|102.27|100.27|102.39|100.39|102.27|100.27|0
1642016640000|2022-01-12 19:44:00|102.16|100.16|102.27|100.27|102.27|100.27|101.93|99.93|0
1642016650000|2022-01-12 19:44:10|102.16|100.16|102.04|100.04|102.27|100.27|102.04|100.04|0
1642016660000|2022-01-12 19:44:20|102.1|100.1|102.16|100.16|102.16|100.16|102.04|100.04|0
1642016670000|2022-01-12 19:44:30|102.04|100.04|101.93|99.93|102.04|100.04|101.93|99.93|0
1642016680000|2022-01-12 19:44:40|102.04|100.04|101.93|99.93|102.04|100.04|101.81|99.81|0
1642016690000|2022-01-12 19:44:50|101.81|99.81|101.7|99.7|101.81|99.81|101.7|99.7|0
1642016700000|2022-01-12 19:45:00|101.81|99.81|101.81|99.81|101.93|99.93|101.81|99.81|0
1642016710000|2022-01-12 19:45:10|101.93|99.93|101.93|99.93|102.27|100.27|101.93|99.93|0
1642016720000|2022-01-12 19:45:20|102.04|100.04|102.04|100.04|102.16|100.16|102.04|100.04|0
1642016730000|2022-01-12 19:45:30|102.16|100.16|102.39|100.39|102.39|100.39|102.16|100.16|0
1642016740000|2022-01-12 19:45:40|102.5|100.5|102.39|100.39|102.5|100.5|102.27|100.27|0
1642016750000|2022-01-12 19:45:50|102.16|100.16|102.27|100.27|102.27|100.27|102.16|100.16|0
1642016760000|2022-01-12 19:46:00|102.04|100.04|101.69|99.69|102.27|100.27|101.69|99.69|0
1642016770000|2022-01-12 19:46:10|101.46|99.46|101.93|99.93|101.93|99.93|101.46|99.46|0
1642016780000|2022-01-12 19:46:20|101.81|99.81|102.04|100.04|102.04|100.04|101.69|99.69|0
1642016790000|2022-01-12 19:46:30|102.16|100.16|102.39|100.39|102.39|100.39|102.16|100.16|0
1642016800000|2022-01-12 19:46:40|102.5|100.5|102.62|100.62|102.62|100.62|102.5|100.5|0
1642016810000|2022-01-12 19:46:50|102.5|100.5|102.39|100.39|102.5|100.5|102.39|100.39|0
1642016820000|2022-01-12 19:47:00|102.27|100.27|102.39|100.39|102.39|100.39|102.27|100.27|0
1642016830000|2022-01-12 19:47:10|102.27|100.27|102.39|100.39|102.39|100.39|102.27|100.27|0
1642016840000|2022-01-12 19:47:20|102.27|100.27|102.27|100.27|102.27|100.27|102.27|100.27|0
1642016850000|2022-01-12 19:47:30|102.39|100.39|102.39|100.39|102.39|100.39|102.39|100.39|0
1642016860000|2022-01-12 19:47:40|102.5|100.5|102.85|100.85|102.85|100.85|102.39|100.39|0
1642016870000|2022-01-12 19:47:50|102.73|100.73|102.73|100.73|102.73|100.73|102.73|100.73|0
1642016880000|2022-01-12 19:48:00|102.56|100.56|102.62|100.62|102.62|100.62|102.5|100.5|0
1642016890000|2022-01-12 19:48:10|102.73|100.73|102.73|100.73|102.85|100.85|102.73|100.73|0
1642016900000|2022-01-12 19:48:20|102.85|100.85|102.85|100.85|102.85|100.85|102.73|100.73|0
1642016910000|2022-01-12 19:48:30|102.96|100.96|103.2|101.2|103.2|101.2|102.96|100.96|0
1642016920000|2022-01-12 19:48:40|103.55|101.55|103.43|101.43|103.55|101.55|103.43|101.43|0
1642016930000|2022-01-12 19:48:50|103.31|101.31|103.31|101.31|103.31|101.31|103.31|101.31|0
1642016940000|2022-01-12 19:49:00|103.43|101.43|103.31|101.31|103.43|101.43|103.31|101.31|0
1642016950000|2022-01-12 19:49:10|103.43|101.43|103.31|101.31|103.43|101.43|103.31|101.31|0
1642016960000|2022-01-12 19:49:20|103.2|101.2|103.43|101.43|103.43|101.43|103.08|101.08|0
1642016970000|2022-01-12 19:49:30|103.31|101.31|103.31|101.31|103.31|101.31|103.31|101.31|0
1642016980000|2022-01-12 19:49:40|103.43|101.43|103.43|101.43|103.55|101.55|103.43|101.43|0
1642016990000|2022-01-12 19:49:50|103.31|101.31|103.43|101.43|103.43|101.43|103.31|101.31|0
1642017000000|2022-01-12 19:50:00|103.31|101.31|103.43|101.43|103.43|101.43|103.25|101.25|0
1642017010000|2022-01-12 19:50:10|103.54|101.54|103.43|101.43|103.54|101.54|103.43|101.43|0
1642017020000|2022-01-12 19:50:20|103.54|101.54|103.54|101.54|103.54|101.54|103.43|101.43|0
1642017030000|2022-01-12 19:50:30|103.78|101.78|103.78|101.78|103.78|101.78|103.78|101.78|0
1642017040000|2022-01-12 19:50:40|103.89|101.89|104.01|102.01|104.01|102.01|103.89|101.89|0
1642017050000|2022-01-12 19:50:50|104.13|102.13|104.36|102.36|104.48|102.48|104.13|102.13|0
1642017060000|2022-01-12 19:51:00|104.24|102.24|104.13|102.13|104.24|102.24|104.13|102.13|0
1642017070000|2022-01-12 19:51:10|104.01|102.01|103.89|101.89|104.01|102.01|103.89|101.89|0
1642017080000|2022-01-12 19:51:20|104.01|102.01|104.48|102.48|104.48|102.48|104.01|102.01|0
1642017090000|2022-01-12 19:51:30|104.36|102.36|104.36|102.36|104.36|102.36|104.24|102.24|0
1642017100000|2022-01-12 19:51:40|104.48|102.48|104.36|102.36|104.48|102.48|104.36|102.36|0
1642017110000|2022-01-12 19:51:50|104.48|102.48|104.36|102.36|104.48|102.48|104.36|102.36|0
1642017120000|2022-01-12 19:52:00|104.13|102.13|103.78|101.78|104.13|102.13|103.78|101.78|0
1642017130000|2022-01-12 19:52:10|103.89|101.89|103.66|101.66|103.89|101.89|103.6|101.6|0
1642017140000|2022-01-12 19:52:20|103.78|101.78|103.78|101.78|103.89|101.89|103.78|101.78|0
1642017150000|2022-01-12 19:52:30|103.89|101.89|103.78|101.78|103.89|101.89|103.78|101.78|0
1642017160000|2022-01-12 19:52:40|103.66|101.66|103.66|101.66|103.78|101.78|103.66|101.66|0
1642017170000|2022-01-12 19:52:50|103.78|101.78|103.89|101.89|103.89|101.89|103.78|101.78|0
1642017180000|2022-01-12 19:53:00|103.78|101.78|103.89|101.89|103.89|101.89|103.78|101.78|0
1642017190000|2022-01-12 19:53:10|103.78|101.78|103.89|101.89|103.89|101.89|103.78|101.78|0
1642017200000|2022-01-12 19:53:20|104.01|102.01|104.36|102.36|104.36|102.36|104.01|102.01|0
1642017210000|2022-01-12 19:53:30|104.48|102.48|104.13|102.13|104.48|102.48|104.13|102.13|0
1642017220000|2022-01-12 19:53:40|104.01|102.01|104.13|102.13|104.13|102.13|104.01|102.01|0
1642017230000|2022-01-12 19:53:50|104.01|102.01|104.13|102.13|104.13|102.13|103.89|101.89|0
1642017240000|2022-01-12 19:54:00|104.01|102.01|104.01|102.01|104.01|102.01|103.89|101.89|0
1642017250000|2022-01-12 19:54:10|103.89|101.89|103.89|101.89|103.89|101.89|103.66|101.66|0
1642017260000|2022-01-12 19:54:20|103.78|101.78|103.89|101.89|103.89|101.89|103.78|101.78|0
1642017270000|2022-01-12 19:54:30|103.78|101.78|103.78|101.78|103.78|101.78|103.78|101.78|0
1642017280000|2022-01-12 19:54:40|103.89|101.89|104.24|102.24|104.24|102.24|103.89|101.89|0
1642017290000|2022-01-12 19:54:50|104.13|102.13|104.36|102.36|104.36|102.36|104.13|102.13|0
1642017300000|2022-01-12 19:55:00|104.24|102.24|104.53|102.53|104.53|102.53|104.24|102.24|0
1642017310000|2022-01-12 19:55:10|104.48|102.48|104.94|102.94|104.94|102.94|104.48|102.48|0
1642017320000|2022-01-12 19:55:20|104.83|102.83|104.12|102.12|104.83|102.83|104.12|102.12|0
1642017330000|2022-01-12 19:55:30|104.24|102.24|104.48|102.48|104.48|102.48|104.24|102.24|0
1642017340000|2022-01-12 19:55:40|104.36|102.36|104.59|102.59|104.71|102.71|104.36|102.36|0
1642017360000|2022-01-12 19:56:00|104.71|102.71|104.83|102.83|104.94|102.94|104.71|102.71|0
1642017370000|2022-01-12 19:56:10|104.71|102.71|104.71|102.71|104.71|102.71|104.71|102.71|0
1642017380000|2022-01-12 19:56:20|104.83|102.83|104.88|102.88|104.88|102.88|104.71|102.71|0
1642017390000|2022-01-12 19:56:30|104.94|102.94|104.94|102.94|104.94|102.94|104.94|102.94|0
1642017400000|2022-01-12 19:56:40|104.83|102.83|104.71|102.71|104.83|102.83|104.71|102.71|0
1642017410000|2022-01-12 19:56:50|104.83|102.83|104.94|102.94|104.94|102.94|104.83|102.83|0
1642017420000|2022-01-12 19:57:00|104.83|102.83|105.06|103.06|105.06|103.06|104.83|102.83|0
1642017430000|2022-01-12 19:57:10|105.18|103.18|105.18|103.18|105.3|103.3|105.18|103.18|0
1642017440000|2022-01-12 19:57:20|105.06|103.06|105.06|103.06|105.06|103.06|104.83|102.83|0
1642017450000|2022-01-12 19:57:30|105|103|104.94|102.94|105|103|104.94|102.94|0
1642017460000|2022-01-12 19:57:40|105.06|103.06|104.94|102.94|105.06|103.06|104.94|102.94|0
1642017470000|2022-01-12 19:57:50|105.06|103.06|105.18|103.18|105.18|103.18|105.06|103.06|0
1642017480000|2022-01-12 19:58:00|105.06|103.06|104.94|102.94|105.06|103.06|104.83|102.83|0
1642017500000|2022-01-12 19:58:20|105.06|103.06|105.06|103.06|105.18|103.18|104.94|102.94|0
1642017510000|2022-01-12 19:58:30|104.94|102.94|104.83|102.83|104.94|102.94|104.83|102.83|0
1642017520000|2022-01-12 19:58:40|104.94|102.94|104.83|102.83|104.94|102.94|104.83|102.83|0
1642017530000|2022-01-12 19:58:50|104.71|102.71|104.83|102.83|104.83|102.83|104.71|102.71|0
1642017540000|2022-01-12 19:59:00|104.59|102.59|104.59|102.59|104.59|102.59|104.59|102.59|0
1642017550000|2022-01-12 19:59:10|104.71|102.71|104.36|102.36|104.71|102.71|104.36|102.36|0
1642017560000|2022-01-12 19:59:20|104.47|102.47|104.24|102.24|104.47|102.47|104.24|102.24|0
1642017570000|2022-01-12 19:59:30|104.12|102.12|104.12|102.12|104.12|102.12|104.12|102.12|0
1642017590000|2022-01-12 19:59:50|104.18|102.18|104.24|102.24|104.24|102.24|104.18|102.18|0
1642017600000|2022-01-12 20:00:00|104.47|102.47|104.24|102.24|104.47|102.47|104.24|102.24|0
1642017610000|2022-01-12 20:00:10|104.36|102.36|104.59|102.59|104.59|102.59|104.36|102.36|0
1642017620000|2022-01-12 20:00:20|104.47|102.47|104.94|102.94|104.94|102.94|104.47|102.47|0
1642017630000|2022-01-12 20:00:30|105.06|103.06|104.59|102.59|105.06|103.06|104.59|102.59|0
1642017640000|2022-01-12 20:00:40|104.36|102.36|102.96|100.96|104.36|102.36|102.96|100.96|0
1642017650000|2022-01-12 20:00:50|103.07|101.07|103.54|101.54|103.54|101.54|103.07|101.07|0
1642017660000|2022-01-12 20:01:00|103.31|101.31|103.07|101.07|103.31|101.31|103.07|101.07|0
1642017670000|2022-01-12 20:01:10|102.38|100.38|101.92|99.92|102.38|100.38|101.46|99.46|0
1642017680000|2022-01-12 20:01:20|102.03|100.03|102.15|100.15|102.15|100.15|102.03|100.03|0
1642017690000|2022-01-12 20:01:30|102.72|100.72|103.07|101.07|103.07|101.07|102.72|100.72|0
1642017700000|2022-01-12 20:01:40|102.61|100.61|102.49|100.49|102.61|100.61|102.38|100.38|0
1642017710000|2022-01-12 20:01:50|102.61|100.61|102.96|100.96|102.96|100.96|102.61|100.61|0
1642017720000|2022-01-12 20:02:00|103.42|101.42|103.65|101.65|103.65|101.65|103.3|101.3|0
1642017730000|2022-01-12 20:02:10|103.77|101.77|103.3|101.3|103.77|101.77|103.19|101.19|0
1642017740000|2022-01-12 20:02:20|103.07|101.07|103.07|101.07|103.19|101.19|103.07|101.07|0
1642017750000|2022-01-12 20:02:30|102.96|100.96|102.84|100.84|102.96|100.96|102.84|100.84|0
1642017760000|2022-01-12 20:02:40|102.72|100.72|103.19|101.19|103.19|101.19|102.72|100.72|0
1642017770000|2022-01-12 20:02:50|103.07|101.07|103.07|101.07|103.07|101.07|102.96|100.96|0
1642017780000|2022-01-12 20:03:00|102.96|100.96|102.55|100.55|102.96|100.96|102.55|100.55|0
1642017790000|2022-01-12 20:03:10|102.38|100.38|101.57|99.57|102.38|100.38|101.57|99.57|0
1642017800000|2022-01-12 20:03:20|101.68|99.68|101.8|99.8|101.8|99.8|101.68|99.68|0
1642017810000|2022-01-12 20:03:30|101.57|99.57|101.22|99.22|101.57|99.57|100.77|98.77|0
1642017820000|2022-01-12 20:03:40|100.99|98.99|101.45|99.45|101.57|99.57|100.99|98.99|0
1642017830000|2022-01-12 20:03:50|101.34|99.34|101.8|99.8|101.8|99.8|101.34|99.34|0
1642017840000|2022-01-12 20:04:00|101.68|99.68|102.14|100.14|102.26|100.26|101.68|99.68|0
1642017850000|2022-01-12 20:04:10|102.49|100.49|102.61|100.61|102.61|100.61|102.49|100.49|0
1642017860000|2022-01-12 20:04:20|102.38|100.38|102.08|100.08|102.38|100.38|102.03|100.03|0
1642017870000|2022-01-12 20:04:30|102.14|100.14|101.91|99.91|102.14|100.14|101.8|99.8|0
1642017880000|2022-01-12 20:04:40|101.8|99.8|102.03|100.03|102.03|100.03|101.8|99.8|0
1642017890000|2022-01-12 20:04:50|102.49|100.49|102.14|100.14|102.49|100.49|102.14|100.14|0
1642017900000|2022-01-12 20:05:00|102.26|100.26|102.38|100.38|102.38|100.38|102.26|100.26|0
1642017910000|2022-01-12 20:05:10|102.26|100.26|101.45|99.45|102.26|100.26|101.45|99.45|0
1642017920000|2022-01-12 20:05:20|101.34|99.34|101.34|99.34|101.34|99.34|101.34|99.34|0
1642017930000|2022-01-12 20:05:30|101.45|99.45|101.57|99.57|101.68|99.68|101.45|99.45|0
1642017940000|2022-01-12 20:05:40|101.91|99.91|101.57|99.57|101.91|99.91|101.57|99.57|0
1642017950000|2022-01-12 20:05:50|101.45|99.45|100.76|98.76|101.45|99.45|100.76|98.76|0
1642017960000|2022-01-12 20:06:00|100.88|98.88|100.88|98.88|100.88|98.88|100.76|98.76|0
1642017970000|2022-01-12 20:06:10|100.93|98.93|100.99|98.99|101.22|99.22|100.88|98.88|0
1642017980000|2022-01-12 20:06:20|101.11|99.11|101.22|99.22|101.34|99.34|101.11|99.11|0
1642017990000|2022-01-12 20:06:30|101.34|99.34|101.45|99.45|101.45|99.45|101.22|99.22|0
1642018000000|2022-01-12 20:06:40|101.8|99.8|101.91|99.91|101.91|99.91|101.8|99.8|0
1642018010000|2022-01-12 20:06:50|101.8|99.8|101.68|99.68|101.91|99.91|101.68|99.68|0
1642018020000|2022-01-12 20:07:00|101.57|99.57|101.34|99.34|101.57|99.57|101.34|99.34|0
1642018030000|2022-01-12 20:07:10|101.45|99.45|101.57|99.57|101.57|99.57|101.34|99.34|0
1642018040000|2022-01-12 20:07:20|101.45|99.45|101.45|99.45|101.45|99.45|101.45|99.45|0
1642018050000|2022-01-12 20:07:30|101.57|99.57|101.91|99.91|101.91|99.91|101.57|99.57|0
1642018060000|2022-01-12 20:07:40|102.03|100.03|102.14|100.14|102.14|100.14|101.8|99.8|0
1642018070000|2022-01-12 20:07:50|102.26|100.26|102.26|100.26|102.26|100.26|102.14|100.14|0
1642018080000|2022-01-12 20:08:00|102.14|100.14|102.03|100.03|102.26|100.26|102.03|100.03|0
1642018090000|2022-01-12 20:08:10|101.91|99.91|101.57|99.57|101.91|99.91|101.57|99.57|0
1642018100000|2022-01-12 20:08:20|101.8|99.8|102.03|100.03|102.03|100.03|101.8|99.8|0
1642018110000|2022-01-12 20:08:30|101.91|99.91|101.8|99.8|101.91|99.91|101.8|99.8|0
1642018120000|2022-01-12 20:08:40|101.91|99.91|101.57|99.57|101.91|99.91|101.57|99.57|0
1642018130000|2022-01-12 20:08:50|101.8|99.8|101.91|99.91|101.91|99.91|101.8|99.8|0
1642018140000|2022-01-12 20:09:00|101.68|99.68|101.45|99.45|101.8|99.8|101.45|99.45|0
1642018150000|2022-01-12 20:09:10|101.8|99.8|101.45|99.45|101.8|99.8|101.45|99.45|0
1642018160000|2022-01-12 20:09:20|101.34|99.34|101.34|99.34|101.45|99.45|101.34|99.34|0
1642018170000|2022-01-12 20:09:30|101.45|99.45|100.99|98.99|101.45|99.45|100.99|98.99|0
1642018180000|2022-01-12 20:09:40|100.88|98.88|100.88|98.88|101.11|99.11|100.88|98.88|0
1642018190000|2022-01-12 20:09:50|100.99|98.99|100.99|98.99|100.99|98.99|100.88|98.88|0
1642018200000|2022-01-12 20:10:00|101.11|99.11|101.22|99.22|101.22|99.22|100.99|98.99|0
1642018210000|2022-01-12 20:10:10|101.33|99.33|101.45|99.45|101.45|99.45|101.22|99.22|0
1642018220000|2022-01-12 20:10:20|101.56|99.56|101.68|99.68|101.79|99.79|101.56|99.56|0
1642018230000|2022-01-12 20:10:30|101.56|99.56|101.79|99.79|101.79|99.79|101.33|99.33|0
1642018240000|2022-01-12 20:10:40|101.91|99.91|102.02|100.02|102.02|100.02|101.68|99.68|0
1642018250000|2022-01-12 20:10:50|102.14|100.14|101.91|99.91|102.14|100.14|101.91|99.91|0
1642018260000|2022-01-12 20:11:00|102.02|100.02|101.91|99.91|102.02|100.02|101.91|99.91|0
1642018270000|2022-01-12 20:11:10|102.02|100.02|102.14|100.14|102.14|100.14|102.02|100.02|0
1642018280000|2022-01-12 20:11:20|102.26|100.26|102.37|100.37|102.49|100.49|102.14|100.14|0
1642018290000|2022-01-12 20:11:30|102.26|100.26|101.91|99.91|102.26|100.26|101.91|99.91|0
1642018300000|2022-01-12 20:11:40|101.68|99.68|101.79|99.79|101.79|99.79|101.68|99.68|0
1642018310000|2022-01-12 20:11:50|102.02|100.02|102.14|100.14|102.14|100.14|101.91|99.91|0
1642018320000|2022-01-12 20:12:00|102.02|100.02|101.91|99.91|102.02|100.02|101.91|99.91|0
1642018330000|2022-01-12 20:12:10|101.68|99.68|101.56|99.56|101.68|99.68|101.45|99.45|0
1642018340000|2022-01-12 20:12:20|101.5|99.5|101.68|99.68|101.68|99.68|101.5|99.5|0
1642018350000|2022-01-12 20:12:30|101.56|99.56|102.02|100.02|102.02|100.02|101.56|99.56|0
1642018360000|2022-01-12 20:12:40|101.91|99.91|101.79|99.79|102.02|100.02|101.79|99.79|0
1642018370000|2022-01-12 20:12:50|101.91|99.91|101.79|99.79|101.91|99.91|101.79|99.79|0
1642018380000|2022-01-12 20:13:00|101.91|99.91|102.14|100.14|102.14|100.14|101.85|99.85|0
1642018390000|2022-01-12 20:13:10|102.25|100.25|101.91|99.91|102.25|100.25|101.91|99.91|0
1642018400000|2022-01-12 20:13:20|102.02|100.02|102.25|100.25|102.25|100.25|102.02|100.02|0
1642018410000|2022-01-12 20:13:30|102.31|100.31|102.25|100.25|102.37|100.37|102.25|100.25|0
1642018420000|2022-01-12 20:13:40|102.37|100.37|102.37|100.37|102.6|100.6|102.37|100.37|0
1642018430000|2022-01-12 20:13:50|102.49|100.49|102.49|100.49|102.49|100.49|102.49|100.49|0
1642018440000|2022-01-12 20:14:00|102.6|100.6|102.6|100.6|102.6|100.6|102.49|100.49|0
1642018450000|2022-01-12 20:14:10|102.72|100.72|102.72|100.72|102.72|100.72|102.72|100.72|0
1642018460000|2022-01-12 20:14:20|102.48|100.48|102.83|100.83|102.83|100.83|102.48|100.48|0
1642018470000|2022-01-12 20:14:30|102.95|100.95|103.06|101.06|103.06|101.06|102.95|100.95|0
1642018480000|2022-01-12 20:14:40|102.95|100.95|102.83|100.83|103.06|101.06|102.83|100.83|0
1642018490000|2022-01-12 20:14:50|102.95|100.95|103.06|101.06|103.06|101.06|102.95|100.95|0
1642018510000|2022-01-12 20:15:10|103.18|101.18|103.3|101.3|103.3|101.3|103.06|101.06|0
1642018520000|2022-01-12 20:15:20|103.41|101.41|103.88|101.88|103.88|101.88|103.41|101.41|0
1642018530000|2022-01-12 20:15:30|103.76|101.76|103.76|101.76|103.88|101.88|103.76|101.76|0
1642018540000|2022-01-12 20:15:40|103.53|101.53|103.41|101.41|103.65|101.65|103.41|101.41|0
1642018550000|2022-01-12 20:15:50|103.53|101.53|103.53|101.53|103.65|101.65|103.53|101.53|0
1642018560000|2022-01-12 20:16:00|103.41|101.41|102.6|100.6|103.41|101.41|102.6|100.6|0
1642018570000|2022-01-12 20:16:10|102.83|100.83|102.6|100.6|102.83|100.83|102.6|100.6|0
1642018580000|2022-01-12 20:16:20|102.48|100.48|102.6|100.6|102.6|100.6|102.48|100.48|0
1642018590000|2022-01-12 20:16:30|102.72|100.72|103.06|101.06|103.06|101.06|102.72|100.72|0
1642018600000|2022-01-12 20:16:40|103.18|101.18|102.71|100.71|103.18|101.18|102.71|100.71|0
1642018610000|2022-01-12 20:16:50|102.83|100.83|102.71|100.71|102.83|100.83|102.71|100.71|0
1642018620000|2022-01-12 20:17:00|102.83|100.83|102.95|100.95|102.95|100.95|102.71|100.71|0
1642018630000|2022-01-12 20:17:10|103.18|101.18|103.18|101.18|103.18|101.18|103.18|101.18|0
1642018640000|2022-01-12 20:17:20|103.29|101.29|103.18|101.18|103.29|101.29|103.18|101.18|0
1642018650000|2022-01-12 20:17:30|103.06|101.06|103.06|101.06|103.06|101.06|103.06|101.06|0
1642018660000|2022-01-12 20:17:40|102.95|100.95|102.83|100.83|102.95|100.95|102.83|100.83|0
1642018670000|2022-01-12 20:17:50|102.6|100.6|102.48|100.48|102.6|100.6|102.48|100.48|0
1642018680000|2022-01-12 20:18:00|102.6|100.6|102.83|100.83|103.06|101.06|102.6|100.6|0
1642018690000|2022-01-12 20:18:10|102.95|100.95|103.06|101.06|103.18|101.18|102.95|100.95|0
1642018700000|2022-01-12 20:18:20|103.18|101.18|103.18|101.18|103.29|101.29|103.18|101.18|0
1642018710000|2022-01-12 20:18:30|103.29|101.29|103.29|101.29|103.29|101.29|103.29|101.29|0
1642018720000|2022-01-12 20:18:40|103.12|101.12|103.06|101.06|103.18|101.18|103.06|101.06|0
1642018730000|2022-01-12 20:18:50|102.95|100.95|103.06|101.06|103.18|101.18|102.95|100.95|0
1642018740000|2022-01-12 20:19:00|103.18|101.18|102.37|100.37|103.18|101.18|102.37|100.37|0
1642018750000|2022-01-12 20:19:10|102.48|100.48|102.48|100.48|102.6|100.6|102.48|100.48|0
1642018760000|2022-01-12 20:19:20|102.37|100.37|102.71|100.71|102.71|100.71|102.37|100.37|0
1642018770000|2022-01-12 20:19:30|102.6|100.6|102.6|100.6|102.6|100.6|102.48|100.48|0
1642018780000|2022-01-12 20:19:40|102.37|100.37|102.37|100.37|102.37|100.37|102.37|100.37|0
1642018790000|2022-01-12 20:19:50|102.48|100.48|102.37|100.37|102.6|100.6|102.37|100.37|0
1642018800000|2022-01-12 20:20:00|102.6|100.6|102.71|100.71|102.71|100.71|102.6|100.6|0
1642018810000|2022-01-12 20:20:10|102.48|100.48|102.48|100.48|102.48|100.48|102.25|100.25|0
1642018820000|2022-01-12 20:20:20|102.37|100.37|102.83|100.83|102.83|100.83|102.37|100.37|0
1642018830000|2022-01-12 20:20:30|103|101|103.18|101.18|103.18|101.18|103|101|0
1642018840000|2022-01-12 20:20:40|103.41|101.41|103.53|101.53|103.53|101.53|103.29|101.29|0
1642018850000|2022-01-12 20:20:50|103.41|101.41|103.29|101.29|103.53|101.53|103.29|101.29|0
1642018860000|2022-01-12 20:21:00|103.18|101.18|103.06|101.06|103.18|101.18|103.06|101.06|0
1642018870000|2022-01-12 20:21:10|103.18|101.18|103.06|101.06|103.18|101.18|103.06|101.06|0
1642018880000|2022-01-12 20:21:20|103.18|101.18|103.18|101.18|103.18|101.18|103.18|101.18|0
1642018890000|2022-01-12 20:21:30|103.29|101.29|103.29|101.29|103.41|101.41|103.18|101.18|0
1642018900000|2022-01-12 20:21:40|103.41|101.41|103.41|101.41|103.41|101.41|103.29|101.29|0
1642018910000|2022-01-12 20:21:50|103.52|101.52|103.52|101.52|103.52|101.52|103.41|101.41|0
1642018920000|2022-01-12 20:22:00|103.41|101.41|103.29|101.29|103.41|101.41|103.29|101.29|0
1642018930000|2022-01-12 20:22:10|103.64|101.64|102.94|100.94|103.64|101.64|102.94|100.94|0
1642018940000|2022-01-12 20:22:20|103.06|101.06|102.94|100.94|103.06|101.06|102.83|100.83|0
1642018950000|2022-01-12 20:22:30|103.06|101.06|102.83|100.83|103.06|101.06|102.83|100.83|0
1642018960000|2022-01-12 20:22:40|102.71|100.71|102.71|100.71|102.71|100.71|102.6|100.6|0
1642018970000|2022-01-12 20:22:50|102.6|100.6|102.6|100.6|102.6|100.6|102.6|100.6|0
1642018980000|2022-01-12 20:23:00|102.77|100.77|102.83|100.83|102.83|100.83|102.71|100.71|0
1642018990000|2022-01-12 20:23:10|102.94|100.94|102.83|100.83|103.17|101.17|102.83|100.83|0
1642019000000|2022-01-12 20:23:20|103.06|101.06|103.06|101.06|103.06|101.06|102.94|100.94|0
1642019010000|2022-01-12 20:23:30|103.17|101.17|102.83|100.83|103.17|101.17|102.83|100.83|0
1642019020000|2022-01-12 20:23:40|102.94|100.94|102.59|100.59|102.94|100.94|102.59|100.59|0
1642019030000|2022-01-12 20:23:50|102.48|100.48|102.59|100.59|102.59|100.59|102.48|100.48|0
1642019040000|2022-01-12 20:24:00|102.71|100.71|102.48|100.48|102.71|100.71|102.48|100.48|0
1642019050000|2022-01-12 20:24:10|102.59|100.59|102.59|100.59|102.71|100.71|102.59|100.59|0
1642019060000|2022-01-12 20:24:20|102.48|100.48|102.25|100.25|102.48|100.48|102.25|100.25|0
1642019070000|2022-01-12 20:24:30|102.13|100.13|102.36|100.36|102.36|100.36|102.13|100.13|0
1642019080000|2022-01-12 20:24:40|102.25|100.25|102.36|100.36|102.36|100.36|102.25|100.25|0
1642019090000|2022-01-12 20:24:50|102.25|100.25|102.36|100.36|102.36|100.36|102.25|100.25|0
1642019100000|2022-01-12 20:25:00|102.25|100.25|102.13|100.13|102.36|100.36|102.13|100.13|0
1642019110000|2022-01-12 20:25:10|102.02|100.02|101.44|99.44|102.02|100.02|101.44|99.44|0
1642019120000|2022-01-12 20:25:20|101.21|99.21|100.98|98.98|101.21|99.21|100.98|98.98|0
1642019130000|2022-01-12 20:25:30|100.75|98.75|101.21|99.21|101.21|99.21|100.75|98.75|0
1642019140000|2022-01-12 20:25:40|101.55|99.55|101.67|99.67|101.78|99.78|101.55|99.55|0
1642019150000|2022-01-12 20:25:50|101.78|99.78|101.78|99.78|101.78|99.78|101.78|99.78|0
1642019160000|2022-01-12 20:26:00|101.9|99.9|102.13|100.13|102.13|100.13|101.9|99.9|0
1642019170000|2022-01-12 20:26:10|102.25|100.25|102.59|100.59|102.59|100.59|102.25|100.25|0
1642019180000|2022-01-12 20:26:20|102.48|100.48|102.36|100.36|102.59|100.59|102.36|100.36|0
1642019190000|2022-01-12 20:26:30|102.48|100.48|102.25|100.25|102.48|100.48|102.25|100.25|0
1642019200000|2022-01-12 20:26:40|102.36|100.36|102.36|100.36|102.36|100.36|102.36|100.36|0
1642019220000|2022-01-12 20:27:00|102.13|100.13|102.36|100.36|102.36|100.36|102.13|100.13|0
1642019230000|2022-01-12 20:27:10|102.13|100.13|102.13|100.13|102.13|100.13|102.01|100.01|0
1642019240000|2022-01-12 20:27:20|102.25|100.25|102.36|100.36|102.48|100.48|102.25|100.25|0
1642019250000|2022-01-12 20:27:30|102.25|100.25|102.25|100.25|102.25|100.25|102.13|100.13|0
1642019260000|2022-01-12 20:27:40|102.36|100.36|102.13|100.13|102.36|100.36|102.13|100.13|0
1642019270000|2022-01-12 20:27:50|102.25|100.25|102.48|100.48|102.48|100.48|102.25|100.25|0
1642019280000|2022-01-12 20:28:00|102.36|100.36|102.13|100.13|102.36|100.36|102.13|100.13|0
1642019290000|2022-01-12 20:28:10|101.9|99.9|101.67|99.67|101.9|99.9|101.67|99.67|0
1642019300000|2022-01-12 20:28:20|101.55|99.55|101.78|99.78|101.78|99.78|101.55|99.55|0
1642019310000|2022-01-12 20:28:30|101.95|99.95|102.01|100.01|102.01|100.01|101.95|99.95|0
1642019320000|2022-01-12 20:28:40|102.13|100.13|102.24|100.24|102.24|100.24|102.13|100.13|0
1642019330000|2022-01-12 20:28:50|102.36|100.36|101.9|99.9|102.36|100.36|101.9|99.9|0
1642019340000|2022-01-12 20:29:00|102.13|100.13|102.01|100.01|102.24|100.24|102.01|100.01|0
1642019350000|2022-01-12 20:29:10|101.9|99.9|101.9|99.9|101.9|99.9|101.9|99.9|0
1642019360000|2022-01-12 20:29:20|102.13|100.13|102.01|100.01|102.13|100.13|102.01|100.01|0
1642019370000|2022-01-12 20:29:30|102.13|100.13|102.36|100.36|102.36|100.36|102.13|100.13|0
1642019380000|2022-01-12 20:29:40|102.18|100.18|102.36|100.36|102.36|100.36|102.18|100.18|0
1642019390000|2022-01-12 20:29:50|102.48|100.48|102.59|100.59|102.71|100.71|102.48|100.48|0
1642019400000|2022-01-12 20:30:00|102.24|100.24|102.13|100.13|102.24|100.24|102.13|100.13|0
1642019410000|2022-01-12 20:30:10|102.01|100.01|102.01|100.01|102.01|100.01|102.01|100.01|0
1642019420000|2022-01-12 20:30:20|101.9|99.9|102.13|100.13|102.13|100.13|101.9|99.9|0
1642019430000|2022-01-12 20:30:30|102.01|100.01|102.36|100.36|102.47|100.47|102.01|100.01|0
1642019450000|2022-01-12 20:30:50|102.47|100.47|102.59|100.59|102.59|100.59|102.47|100.47|0
1642019460000|2022-01-12 20:31:00|102.47|100.47|102.59|100.59|102.59|100.59|102.47|100.47|0
1642019470000|2022-01-12 20:31:10|103.05|101.05|103.05|101.05|103.17|101.17|103.05|101.05|0
1642019480000|2022-01-12 20:31:20|102.94|100.94|103.17|101.17|103.17|101.17|102.94|100.94|0
1642019490000|2022-01-12 20:31:30|103.05|101.05|103.17|101.17|103.17|101.17|103.05|101.05|0
1642019500000|2022-01-12 20:31:40|103.05|101.05|103.05|101.05|103.05|101.05|103.05|101.05|0
1642019510000|2022-01-12 20:31:50|102.94|100.94|103.05|101.05|103.17|101.17|102.94|100.94|0
1642019520000|2022-01-12 20:32:00|102.94|100.94|102.71|100.71|102.94|100.94|102.71|100.71|0
1642019530000|2022-01-12 20:32:10|102.59|100.59|102.71|100.71|102.71|100.71|102.59|100.59|0
1642019540000|2022-01-12 20:32:20|102.59|100.59|102.82|100.82|102.82|100.82|102.59|100.59|0
1642019550000|2022-01-12 20:32:30|102.7|100.7|102.7|100.7|102.7|100.7|102.7|100.7|0
1642019560000|2022-01-12 20:32:40|102.59|100.59|102.47|100.47|102.7|100.7|102.47|100.47|0
1642019570000|2022-01-12 20:32:50|102.59|100.59|101.92|99.92|102.7|100.7|101.92|99.92|0
1642019580000|2022-01-12 20:33:00|102.03|100.03|102.26|100.26|102.26|100.26|102.03|100.03|0
1642019590000|2022-01-12 20:33:10|102.15|100.15|102.15|100.15|102.26|100.26|102.15|100.15|0
1642019600000|2022-01-12 20:33:20|102.26|100.26|102.73|100.73|102.73|100.73|102.26|100.26|0
1642019610000|2022-01-12 20:33:30|102.84|100.84|102.5|100.5|102.84|100.84|102.5|100.5|0
1642019620000|2022-01-12 20:33:40|102.38|100.38|101.68|99.68|102.38|100.38|101.68|99.68|0
1642019630000|2022-01-12 20:33:50|101.8|99.8|101.22|99.22|101.8|99.8|101.22|99.22|0
1642019640000|2022-01-12 20:34:00|101.11|99.11|101.45|99.45|101.45|99.45|101.11|99.11|0
1642019650000|2022-01-12 20:34:10|101.22|99.22|101.34|99.34|101.34|99.34|101.22|99.22|0
1642019660000|2022-01-12 20:34:20|101.45|99.45|101.68|99.68|101.68|99.68|101.45|99.45|0
1642019670000|2022-01-12 20:34:30|101.45|99.45|101.34|99.34|101.45|99.45|101.11|99.11|0
1642019680000|2022-01-12 20:34:40|101.22|99.22|100.88|98.88|101.22|99.22|100.76|98.76|0
1642019690000|2022-01-12 20:34:50|100.99|98.99|100.99|98.99|100.99|98.99|100.99|98.99|0
1642019700000|2022-01-12 20:35:00|100.88|98.88|100.88|98.88|100.99|98.99|100.88|98.88|0
1642019710000|2022-01-12 20:35:10|100.76|98.76|100.53|98.53|100.88|98.88|100.53|98.53|0
1642019720000|2022-01-12 20:35:20|100.76|98.76|101.11|99.11|101.11|99.11|100.76|98.76|0
1642019730000|2022-01-12 20:35:30|101.57|99.57|101.8|99.8|101.8|99.8|101.57|99.57|0
1642019740000|2022-01-12 20:35:40|101.91|99.91|101.8|99.8|101.91|99.91|101.74|99.74|0
1642019750000|2022-01-12 20:35:50|101.91|99.91|101.57|99.57|101.91|99.91|101.57|99.57|0
1642019760000|2022-01-12 20:36:00|101.45|99.45|101.34|99.34|101.45|99.45|101.34|99.34|0
1642019770000|2022-01-12 20:36:10|101.22|99.22|101.34|99.34|101.34|99.34|101.22|99.22|0
1642019780000|2022-01-12 20:36:20|101.22|99.22|101.45|99.45|101.45|99.45|101.22|99.22|0
1642019790000|2022-01-12 20:36:30|101.34|99.34|101.34|99.34|101.45|99.45|101.34|99.34|0
1642019800000|2022-01-12 20:36:40|101.22|99.22|101.34|99.34|101.34|99.34|101.22|99.22|0
1642019810000|2022-01-12 20:36:50|101.45|99.45|101.34|99.34|101.45|99.45|101.34|99.34|0
1642019820000|2022-01-12 20:37:00|101.45|99.45|101.11|99.11|101.45|99.45|101.11|99.11|0
1642019830000|2022-01-12 20:37:10|100.99|98.99|100.65|98.65|100.99|98.99|100.53|98.53|0
1642019840000|2022-01-12 20:37:20|100.53|98.53|100.3|98.3|100.76|98.76|100.3|98.3|0
1642019850000|2022-01-12 20:37:30|100.42|98.42|100.87|98.87|100.87|98.87|100.42|98.42|0
1642019860000|2022-01-12 20:37:40|100.93|98.93|100.64|98.64|100.93|98.93|100.64|98.64|0
1642019870000|2022-01-12 20:37:50|100.76|98.76|100.87|98.87|100.99|98.99|100.76|98.76|0
1642019880000|2022-01-12 20:38:00|100.64|98.64|100.76|98.76|100.87|98.87|100.64|98.64|0
1642019890000|2022-01-12 20:38:10|100.99|98.99|100.87|98.87|100.99|98.99|100.87|98.87|0
1642019900000|2022-01-12 20:38:20|100.76|98.76|100.76|98.76|100.76|98.76|100.53|98.53|0
1642019910000|2022-01-12 20:38:30|100.87|98.87|100.76|98.76|100.87|98.87|100.76|98.76|0
1642019920000|2022-01-12 20:38:40|100.87|98.87|100.76|98.76|100.87|98.87|100.76|98.76|0
1642019930000|2022-01-12 20:38:50|100.64|98.64|100.3|98.3|100.64|98.64|100.3|98.3|0
1642019940000|2022-01-12 20:39:00|100.41|98.41|100.41|98.41|100.41|98.41|100.3|98.3|0
1642019950000|2022-01-12 20:39:10|100.53|98.53|100.19|98.19|100.76|98.76|100.07|98.07|0
1642019960000|2022-01-12 20:39:20|100.53|98.53|100.76|98.76|100.76|98.76|100.53|98.53|0
1642019970000|2022-01-12 20:39:30|100.87|98.87|100.53|98.53|100.87|98.87|100.53|98.53|0
1642019980000|2022-01-12 20:39:40|100.76|98.76|100.64|98.64|100.76|98.76|100.64|98.64|0
1642019990000|2022-01-12 20:39:50|100.53|98.53|100.41|98.41|100.64|98.64|100.41|98.41|0
1642020000000|2022-01-12 20:40:00|100.53|98.53|100.64|98.64|100.64|98.64|100.53|98.53|0
1642020010000|2022-01-12 20:40:10|100.87|98.87|100.64|98.64|100.87|98.87|100.64|98.64|0
1642020020000|2022-01-12 20:40:20|100.76|98.76|101.33|99.33|101.33|99.33|100.76|98.76|0
1642020030000|2022-01-12 20:40:30|101.22|99.22|101.22|99.22|101.22|99.22|101.1|99.1|0
1642020040000|2022-01-12 20:40:40|101.1|99.1|100.64|98.64|101.1|99.1|100.64|98.64|0
1642020050000|2022-01-12 20:40:50|100.53|98.53|100.53|98.53|100.53|98.53|100.35|98.35|0
1642020060000|2022-01-12 20:41:00|100.64|98.64|100.3|98.3|100.76|98.76|100.3|98.3|0
1642020070000|2022-01-12 20:41:10|100.41|98.41|100.64|98.64|100.64|98.64|100.41|98.41|0
1642020080000|2022-01-12 20:41:20|100.7|98.7|100.64|98.64|100.76|98.76|100.64|98.64|0
1642020090000|2022-01-12 20:41:30|100.53|98.53|100.3|98.3|100.53|98.53|100.3|98.3|0
1642020100000|2022-01-12 20:41:40|100.18|98.18|100.41|98.41|100.53|98.53|100.18|98.18|0
1642020110000|2022-01-12 20:41:50|100.53|98.53|101.1|99.1|101.1|99.1|100.41|98.41|0
1642020120000|2022-01-12 20:42:00|100.99|98.99|101.33|99.33|101.33|99.33|100.99|98.99|0
1642020130000|2022-01-12 20:42:10|101.22|99.22|101.33|99.33|101.33|99.33|101.1|99.1|0
1642020140000|2022-01-12 20:42:20|101.1|99.1|100.99|98.99|101.1|99.1|100.99|98.99|0
1642020150000|2022-01-12 20:42:30|101.1|99.1|101.22|99.22|101.22|99.22|101.1|99.1|0
1642020160000|2022-01-12 20:42:40|101.1|99.1|101.1|99.1|101.1|99.1|100.99|98.99|0
1642020170000|2022-01-12 20:42:50|100.87|98.87|100.76|98.76|100.87|98.87|100.64|98.64|0
1642020180000|2022-01-12 20:43:00|100.87|98.87|100.99|98.99|100.99|98.99|100.76|98.76|0
1642020190000|2022-01-12 20:43:10|101.1|99.1|101.22|99.22|101.22|99.22|101.1|99.1|0
1642020200000|2022-01-12 20:43:20|101.33|99.33|101.45|99.45|101.56|99.56|101.33|99.33|0
1642020210000|2022-01-12 20:43:30|101.33|99.33|101.56|99.56|101.56|99.56|101.33|99.33|0
1642020220000|2022-01-12 20:43:40|101.68|99.68|101.79|99.79|101.79|99.79|101.68|99.68|0
1642020230000|2022-01-12 20:43:50|101.91|99.91|101.91|99.91|101.91|99.91|101.79|99.79|0
1642020240000|2022-01-12 20:44:00|101.68|99.68|102.02|100.02|102.02|100.02|101.56|99.56|0
1642020250000|2022-01-12 20:44:10|102.26|100.26|103.3|101.3|103.3|101.3|102.26|100.26|0
1642020260000|2022-01-12 20:44:20|103.19|101.19|103.07|101.07|103.19|101.19|102.95|100.95|0
1642020270000|2022-01-12 20:44:30|102.84|100.84|102.6|100.6|102.84|100.84|102.6|100.6|0
1642020280000|2022-01-12 20:44:40|102.84|100.84|103.19|101.19|103.19|101.19|102.84|100.84|0
1642020290000|2022-01-12 20:44:50|103.3|101.3|103.07|101.07|103.3|101.3|103.07|101.07|0
1642020300000|2022-01-12 20:45:00|103.19|101.19|103.19|101.19|103.19|101.19|102.95|100.95|0
1642020310000|2022-01-12 20:45:10|103.3|101.3|103.89|101.89|103.89|101.89|103.3|101.3|0
1642020320000|2022-01-12 20:45:20|104.01|102.01|104.01|102.01|104.01|102.01|103.89|101.89|0
1642020330000|2022-01-12 20:45:30|104.59|102.59|104.83|102.83|104.83|102.83|104.36|102.36|0
1642020340000|2022-01-12 20:45:40|104.71|102.71|104.83|102.83|104.83|102.83|104.59|102.59|0
1642020350000|2022-01-12 20:45:50|105.06|103.06|105.18|103.18|105.18|103.18|105.06|103.06|0
1642020360000|2022-01-12 20:46:00|105.3|103.3|105.06|103.06|105.3|103.3|105.06|103.06|0
1642020370000|2022-01-12 20:46:10|105.18|103.18|104.83|102.83|105.18|103.18|104.83|102.83|0
1642020380000|2022-01-12 20:46:20|104.47|102.47|104.71|102.71|104.71|102.71|104.47|102.47|0
1642020390000|2022-01-12 20:46:30|104.47|102.47|104.59|102.59|104.71|102.71|104.47|102.47|0
1642020400000|2022-01-12 20:46:40|104.71|102.71|104.36|102.36|104.71|102.71|104.36|102.36|0
1642020410000|2022-01-12 20:46:50|104.24|102.24|103.65|101.65|104.24|102.24|103.65|101.65|0
1642020420000|2022-01-12 20:47:00|103.77|101.77|102.84|100.84|103.77|101.77|102.84|100.84|0
1642020430000|2022-01-12 20:47:10|103.07|101.07|103.07|101.07|103.07|101.07|103.07|101.07|0
1642020440000|2022-01-12 20:47:20|103.19|101.19|103.19|101.19|103.3|101.3|103.19|101.19|0
1642020450000|2022-01-12 20:47:30|103.3|101.3|103.65|101.65|103.65|101.65|103.3|101.3|0
1642020460000|2022-01-12 20:47:40|103.77|101.77|104.12|102.12|104.12|102.12|103.77|101.77|0
1642020470000|2022-01-12 20:47:50|104|102|103.89|101.89|104.12|102.12|103.89|101.89|0
1642020480000|2022-01-12 20:48:00|103.77|101.77|103.24|101.24|103.77|101.77|103.07|101.07|0
1642020490000|2022-01-12 20:48:10|103.42|101.42|104|102|104|102|103.42|101.42|0
1642020500000|2022-01-12 20:48:20|103.89|101.89|103.89|101.89|103.89|101.89|103.77|101.77|0
1642020510000|2022-01-12 20:48:30|103.77|101.77|103.07|101.07|103.77|101.77|102.95|100.95|0
1642020520000|2022-01-12 20:48:40|103.3|101.3|103.77|101.77|103.77|101.77|103.18|101.18|0
1642020530000|2022-01-12 20:48:50|102.19|100.19|102.66|100.66|102.66|100.66|102.19|100.19|0
1642020540000|2022-01-12 20:49:00|102.54|100.54|102.31|100.31|102.54|100.54|102.31|100.31|0
1642020550000|2022-01-12 20:49:10|102.19|100.19|101.96|99.96|102.19|100.19|101.96|99.96|0
1642020560000|2022-01-12 20:49:20|102.19|100.19|102.66|100.66|102.66|100.66|102.19|100.19|0
1642020570000|2022-01-12 20:49:30|102.54|100.54|102.54|100.54|102.54|100.54|102.31|100.31|0
1642020580000|2022-01-12 20:49:40|102.42|100.42|102.19|100.19|102.54|100.54|102.19|100.19|0
1642020590000|2022-01-12 20:49:50|102.07|100.07|101.95|99.95|102.19|100.19|101.84|99.84|0
1642020600000|2022-01-12 20:50:00|102.07|100.07|102.42|100.42|102.42|100.42|102.07|100.07|0
1642020610000|2022-01-12 20:50:10|102.54|100.54|101.95|99.95|102.66|100.66|101.95|99.95|0
1642020620000|2022-01-12 20:50:20|102.3|100.3|102.66|100.66|102.66|100.66|102.3|100.3|0
1642020630000|2022-01-12 20:50:30|103.24|101.24|103.71|101.71|103.71|101.71|103.24|101.24|0
1642020640000|2022-01-12 20:50:40|103.6|101.6|103.13|101.13|103.6|101.6|103.13|101.13|0
1642020650000|2022-01-12 20:50:50|103.48|101.48|104.19|102.19|104.19|102.19|103.48|101.48|0
1642020660000|2022-01-12 20:51:00|103.95|101.95|104.42|102.42|104.42|102.42|103.95|101.95|0
1642020670000|2022-01-12 20:51:10|104.31|102.31|103.95|101.95|104.31|102.31|103.95|101.95|0
1642020680000|2022-01-12 20:51:20|103.83|101.83|103.6|101.6|103.83|101.83|103.6|101.6|0
1642020690000|2022-01-12 20:51:30|103.71|101.71|104.54|102.54|104.54|102.54|103.71|101.71|0
1642020700000|2022-01-12 20:51:40|104.66|102.66|104.66|102.66|104.66|102.66|104.42|102.42|0
1642020710000|2022-01-12 20:51:50|104.54|102.54|104.42|102.42|104.54|102.54|104.42|102.42|0
1642020720000|2022-01-12 20:52:00|104.19|102.19|103.36|101.36|104.19|102.19|103.36|101.36|0
1642020730000|2022-01-12 20:52:10|103.6|101.6|104.07|102.07|104.07|102.07|103.36|101.36|0
1642020740000|2022-01-12 20:52:20|103.95|101.95|104.07|102.07|104.3|102.3|103.95|101.95|0
1642020750000|2022-01-12 20:52:30|104.19|102.19|104.42|102.42|104.42|102.42|104.07|102.07|0
1642020760000|2022-01-12 20:52:40|104.54|102.54|104.66|102.66|104.66|102.66|104.54|102.54|0
1642020770000|2022-01-12 20:52:50|104.42|102.42|104.3|102.3|104.54|102.54|104.3|102.3|0
1642020780000|2022-01-12 20:53:00|104.42|102.42|104.54|102.54|104.54|102.54|104.42|102.42|0
1642020790000|2022-01-12 20:53:10|104.66|102.66|104.78|102.78|105.02|103.02|104.66|102.66|0
1642020800000|2022-01-12 20:53:20|104.9|102.9|104.66|102.66|104.9|102.9|104.66|102.66|0
1642020810000|2022-01-12 20:53:30|104.78|102.78|105.02|103.02|105.02|103.02|104.78|102.78|0
1642020820000|2022-01-12 20:53:40|105.25|103.25|105.25|103.25|105.25|103.25|104.9|102.9|0
1642020830000|2022-01-12 20:53:50|104.9|102.9|105.14|103.14|105.14|103.14|104.9|102.9|0
1642020840000|2022-01-12 20:54:00|105.49|103.49|104.78|102.78|105.49|103.49|104.78|102.78|0
1642020850000|2022-01-12 20:54:10|104.9|102.9|104.42|102.42|104.9|102.9|104.42|102.42|0
1642020860000|2022-01-12 20:54:20|104.3|102.3|104.07|102.07|104.3|102.3|104.07|102.07|0
1642020870000|2022-01-12 20:54:30|103.71|101.71|103.95|101.95|104.07|102.07|103.71|101.71|0
1642020880000|2022-01-12 20:54:40|103.83|101.83|104.18|102.18|104.18|102.18|103.83|101.83|0
1642020890000|2022-01-12 20:54:50|103.83|101.83|104.42|102.42|104.42|102.42|103.83|101.83|0
1642020900000|2022-01-12 20:55:00|104.18|102.18|104.9|102.9|104.9|102.9|104.18|102.18|0
1642020910000|2022-01-12 20:55:10|105.02|103.02|104.9|102.9|105.02|103.02|104.9|102.9|0
1642020920000|2022-01-12 20:55:20|104.66|102.66|104.66|102.66|104.78|102.78|104.66|102.66|0
1642020930000|2022-01-12 20:55:30|104.54|102.54|104.18|102.18|104.54|102.54|104.18|102.18|0
1642020940000|2022-01-12 20:55:40|103.83|101.83|103.71|101.71|103.95|101.95|103.71|101.71|0
1642020950000|2022-01-12 20:55:50|103.83|101.83|103.71|101.71|103.83|101.83|103.71|101.71|0
1642020960000|2022-01-12 20:56:00|103.83|101.83|103.83|101.83|103.83|101.83|103.71|101.71|0
1642020970000|2022-01-12 20:56:10|103.95|101.95|103.71|101.71|103.95|101.95|103.71|101.71|0
1642020980000|2022-01-12 20:56:20|103.83|101.83|103.71|101.71|103.83|101.83|103.71|101.71|0
1642020990000|2022-01-12 20:56:30|103.59|101.59|103.83|101.83|103.83|101.83|103.59|101.59|0
1642021000000|2022-01-12 20:56:40|103.71|101.71|103.48|101.48|103.71|101.71|103.36|101.36|0
1642021010000|2022-01-12 20:56:50|103.59|101.59|103.48|101.48|103.59|101.59|103.48|101.48|0
1642021020000|2022-01-12 20:57:00|103.36|101.36|103|101|103.36|101.36|103|101|0
1642021030000|2022-01-12 20:57:10|102.89|100.89|102.77|100.77|103|101|102.77|100.77|0
1642021040000|2022-01-12 20:57:20|102.89|100.89|102.77|100.77|102.89|100.89|102.77|100.77|0
1642021050000|2022-01-12 20:57:30|102.89|100.89|102.65|100.65|102.89|100.89|102.42|100.42|0
1642021060000|2022-01-12 20:57:40|102.89|100.89|103.12|101.12|103.12|101.12|102.89|100.89|0
1642021070000|2022-01-12 20:57:50|103.24|101.24|103.24|101.24|103.36|101.36|103.24|101.24|0
1642021080000|2022-01-12 20:58:00|103.12|101.12|103|101|103.24|101.24|103|101|0
1642021090000|2022-01-12 20:58:10|102.89|100.89|102.65|100.65|102.89|100.89|102.53|100.53|0
1642021100000|2022-01-12 20:58:20|102.77|100.77|103|101|103|101|102.77|100.77|0
1642021110000|2022-01-12 20:58:30|103.12|101.12|103.24|101.24|103.24|101.24|103|101|0
1642021120000|2022-01-12 20:58:40|103.12|101.12|103.12|101.12|103.24|101.24|103.12|101.12|0
1642021130000|2022-01-12 20:58:50|103|101|103|101|103.12|101.12|102.89|100.89|0
1642021140000|2022-01-12 20:59:00|102.89|100.89|101.95|99.95|102.89|100.89|101.83|99.83|0
1642021150000|2022-01-12 20:59:10|101.83|99.83|101.6|99.6|101.83|99.83|101.48|99.48|0
1642021160000|2022-01-12 20:59:20|101.37|99.37|101.48|99.48|101.48|99.48|101.37|99.37|0
1642021180000|2022-01-12 20:59:40|102.07|100.07|101.13|99.13|102.07|100.07|101.13|99.13|0
1642021190000|2022-01-12 20:59:50|101.02|99.02|102.89|100.89|102.89|100.89|101.02|99.02|0
1642021200000|2022-01-12 21:00:00|103.12|101.12|103.12|101.12|103.12|101.12|103.12|101.12|0
1642021210000|2022-01-12 21:00:10|103.71|101.71|103.47|101.47|103.71|101.71|103.47|101.47|0
1642021220000|2022-01-12 21:00:20|103.59|101.59|103.59|101.59|103.59|101.59|103.36|101.36|0
1642021230000|2022-01-12 21:00:30|103.71|101.71|103.94|101.94|103.94|101.94|103.71|101.71|0
1642021240000|2022-01-12 21:00:40|104.06|102.06|104.3|102.3|104.54|102.54|104.06|102.06|0
1642021250000|2022-01-12 21:00:50|105.37|103.37|105.01|103.01|105.37|103.37|105.01|103.01|0
1642021260000|2022-01-12 21:01:00|105.25|103.25|105.01|103.01|105.25|103.25|105.01|103.01|0
1642021270000|2022-01-12 21:01:10|105.13|103.13|105.25|103.25|105.37|103.37|105.13|103.13|0
1642021280000|2022-01-12 21:01:20|105.13|103.13|105.13|103.13|105.13|103.13|105.01|103.01|0
1642021290000|2022-01-12 21:01:30|105.01|103.01|104.89|102.89|105.01|103.01|104.89|102.89|0
1642021300000|2022-01-12 21:01:40|105.01|103.01|105.25|103.25|105.25|103.25|105.01|103.01|0
1642021310000|2022-01-12 21:01:50|105.13|103.13|105.01|103.01|105.13|103.13|105.01|103.01|0
1642021320000|2022-01-12 21:02:00|105.13|103.13|105.13|103.13|105.13|103.13|105.13|103.13|0
1642021330000|2022-01-12 21:02:10|105.01|103.01|105.13|103.13|105.13|103.13|105.01|103.01|0
1642021340000|2022-01-12 21:02:20|105.01|103.01|105.01|103.01|105.13|103.13|105.01|103.01|0
1642021350000|2022-01-12 21:02:30|105.13|103.13|105.13|103.13|105.13|103.13|105.13|103.13|0
1642021360000|2022-01-12 21:02:40|105.01|103.01|104.89|102.89|105.01|103.01|104.89|102.89|0
1642021380000|2022-01-12 21:03:00|104.77|102.77|104.89|102.89|104.89|102.89|104.77|102.77|0
1642021390000|2022-01-12 21:03:10|105.01|103.01|105.13|103.13|105.13|103.13|105.01|103.01|0
1642021400000|2022-01-12 21:03:20|104.89|102.89|104.77|102.77|104.89|102.89|104.66|102.66|0
1642021410000|2022-01-12 21:03:30|104.66|102.66|104.66|102.66|104.66|102.66|104.66|102.66|0
1642021420000|2022-01-12 21:03:40|104.54|102.54|104.77|102.77|104.77|102.77|104.54|102.54|0
1642021430000|2022-01-12 21:03:50|104.66|102.66|104.77|102.77|104.89|102.89|104.66|102.66|0
1642021450000|2022-01-12 21:04:10|104.89|102.89|105.01|103.01|105.01|103.01|104.89|102.89|0
1642021460000|2022-01-12 21:04:20|104.89|102.89|104.77|102.77|104.89|102.89|104.77|102.77|0
1642021470000|2022-01-12 21:04:30|104.89|102.89|104.89|102.89|104.89|102.89|104.89|102.89|0
1642021480000|2022-01-12 21:04:40|104.83|102.83|104.77|102.77|104.83|102.83|104.77|102.77|0
1642021490000|2022-01-12 21:04:50|104.66|102.66|104.66|102.66|104.66|102.66|104.66|102.66|0
1642021500000|2022-01-12 21:05:00|104.77|102.77|105.01|103.01|105.01|103.01|104.77|102.77|0
1642021510000|2022-01-12 21:05:10|104.89|102.89|104.89|102.89|105.01|103.01|104.89|102.89|0
1642021520000|2022-01-12 21:05:20|104.95|102.95|105.01|103.01|105.01|103.01|104.95|102.95|0
1642021530000|2022-01-12 21:05:30|105.13|103.13|105.01|103.01|105.13|103.13|105.01|103.01|0
1642021540000|2022-01-12 21:05:40|105.13|103.13|105.13|103.13|105.13|103.13|105.13|103.13|0
1642021550000|2022-01-12 21:05:50|105.25|103.25|105.13|103.13|105.25|103.25|105.13|103.13|0
1642021560000|2022-01-12 21:06:00|105.01|103.01|105.36|103.36|105.36|103.36|105.01|103.01|0
1642021570000|2022-01-12 21:06:10|105.48|103.48|105.54|103.54|105.6|103.6|105.48|103.48|0
1642021580000|2022-01-12 21:06:20|105.48|103.48|105.36|103.36|105.48|103.48|105.36|103.36|0
1642021590000|2022-01-12 21:06:30|105.48|103.48|105.48|103.48|105.48|103.48|105.36|103.36|0
1642021600000|2022-01-12 21:06:40|105.36|103.36|105.25|103.25|105.36|103.36|105.25|103.25|0
1642021610000|2022-01-12 21:06:50|105.36|103.36|105.25|103.25|105.36|103.36|105.13|103.13|0
1642021620000|2022-01-12 21:07:00|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1642021640000|2022-01-12 21:07:20|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1642021650000|2022-01-12 21:07:30|105.6|103.6|105.6|103.6|105.6|103.6|105.6|103.6|0
1642021660000|2022-01-12 21:07:40|105.36|103.36|105.48|103.48|105.48|103.48|105.36|103.36|0
1642021670000|2022-01-12 21:07:50|105.36|103.36|105.48|103.48|105.48|103.48|105.36|103.36|0
1642021680000|2022-01-12 21:08:00|105.36|103.36|105.48|103.48|105.48|103.48|105.36|103.36|0
1642021690000|2022-01-12 21:08:10|105.36|103.36|105.48|103.48|105.48|103.48|105.24|103.24|0
1642021700000|2022-01-12 21:08:20|105.36|103.36|105.36|103.36|105.48|103.48|105.36|103.36|0
1642021750000|2022-01-12 21:09:10|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1642021770000|2022-01-12 21:09:30|105.6|103.6|105.6|103.6|105.6|103.6|105.6|103.6|0
1642021780000|2022-01-12 21:09:40|105.48|103.48|105.6|103.6|105.6|103.6|105.48|103.48|0
1642021800000|2022-01-12 21:10:00|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1642021830000|2022-01-12 21:10:30|105.54|103.54|105.48|103.48|105.54|103.54|105.48|103.48|0
1642021850000|2022-01-12 21:10:50|105.36|103.36|105.48|103.48|105.6|103.6|105.36|103.36|0
1642021870000|2022-01-12 21:11:10|105.36|103.36|105.72|103.72|105.72|103.72|105.36|103.36|0
1642021880000|2022-01-12 21:11:20|105.6|103.6|105.72|103.72|105.72|103.72|105.6|103.6|0
1642021890000|2022-01-12 21:11:30|105.66|103.66|105.72|103.72|105.72|103.72|105.66|103.66|0
1642021900000|2022-01-12 21:11:40|105.6|103.6|105.6|103.6|105.6|103.6|105.6|103.6|0
1642021930000|2022-01-12 21:12:10|105.48|103.48|105.6|103.6|105.6|103.6|105.48|103.48|0
1642021940000|2022-01-12 21:12:20|105.48|103.48|105.72|103.72|105.72|103.72|105.48|103.48|0
1642021960000|2022-01-12 21:12:40|105.84|103.84|105.84|103.84|105.84|103.84|105.84|103.84|0
1642021970000|2022-01-12 21:12:50|105.72|103.72|105.72|103.72|105.72|103.72|105.72|103.72|0
1642021980000|2022-01-12 21:13:00|105.6|103.6|105.48|103.48|105.6|103.6|105.48|103.48|0
1642021990000|2022-01-12 21:13:10|105.6|103.6|105.48|103.48|105.6|103.6|105.48|103.48|0
1642022010000|2022-01-12 21:13:30|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1642022020000|2022-01-12 21:13:40|105.48|103.48|105.48|103.48|105.6|103.6|105.48|103.48|0
1642022030000|2022-01-12 21:13:50|105.6|103.6|105.6|103.6|105.6|103.6|105.6|103.6|0
1642022040000|2022-01-12 21:14:00|105.36|103.36|105.48|103.48|105.48|103.48|105.36|103.36|0
1642022050000|2022-01-12 21:14:10|105.6|103.6|105.72|103.72|105.72|103.72|105.6|103.6|0
1642022060000|2022-01-12 21:14:20|105.6|103.6|105.6|103.6|105.6|103.6|105.6|103.6|0
1642022070000|2022-01-12 21:14:30|105.48|103.48|105.36|103.36|105.48|103.48|105.36|103.36|0
1642022080000|2022-01-12 21:14:40|105.24|103.24|105.24|103.24|105.36|103.36|105.24|103.24|0
1642022090000|2022-01-12 21:14:50|105.36|103.36|105.24|103.24|105.36|103.36|105.24|103.24|0
1642022100000|2022-01-12 21:15:00|105.12|103.12|105.12|103.12|105.12|103.12|105.12|103.12|0
1642022130000|2022-01-12 21:15:30|105.54|102.94|105.54|102.94|105.54|102.94|105.54|102.94|0
1642022140000|2022-01-12 21:15:40|105.66|103.06|105.66|103.06|105.66|103.06|105.66|103.06|0
1642022150000|2022-01-12 21:15:50|105.6|103|105.54|102.94|105.6|103|105.54|102.94|0
1642022160000|2022-01-12 21:16:00|105.66|103.06|105.54|102.94|105.66|103.06|105.54|102.94|0
1642022170000|2022-01-12 21:16:10|105.78|103.18|105.78|103.18|105.78|103.18|105.78|103.18|0
1642022180000|2022-01-12 21:16:20|105.9|103.3|105.95|103.35|106.01|103.41|105.9|103.3|0
1642022190000|2022-01-12 21:16:30|105.9|103.3|106.01|103.41|106.01|103.41|105.9|103.3|0
1642022200000|2022-01-12 21:16:40|105.95|103.35|105.9|103.3|105.95|103.35|105.9|103.3|0
1642022230000|2022-01-12 21:17:10|106.01|103.41|106.01|103.41|106.01|103.41|106.01|103.41|0
1642022240000|2022-01-12 21:17:20|105.9|103.3|105.9|103.3|105.9|103.3|105.78|103.18|0
1642022250000|2022-01-12 21:17:30|105.89|103.29|105.89|103.29|105.89|103.29|105.89|103.29|0
1642022270000|2022-01-12 21:17:50|106.01|103.41|106.01|103.41|106.01|103.41|106.01|103.41|0
1642022280000|2022-01-12 21:18:00|105.89|103.29|105.89|103.29|105.89|103.29|105.89|103.29|0
1642022300000|2022-01-12 21:18:20|105.95|103.35|105.95|103.35|105.95|103.35|105.95|103.35|0
1642022310000|2022-01-12 21:18:30|105.89|103.29|105.89|103.29|105.89|103.29|105.89|103.29|0
1642022320000|2022-01-12 21:18:40|106.25|103.65|106.25|103.65|106.25|103.65|106.25|103.65|0
1642022340000|2022-01-12 21:19:00|106.37|103.77|106.37|103.77|106.37|103.77|106.37|103.77|0
1642022360000|2022-01-12 21:19:20|106.25|103.65|106.25|103.65|106.25|103.65|106.25|103.65|0
1642022390000|2022-01-12 21:19:50|106.37|103.77|106.37|103.77|106.37|103.77|106.37|103.77|0
1642022400000|2022-01-12 21:20:00|106.25|103.65|106.25|103.65|106.25|103.65|106.25|103.65|0
1642022430000|2022-01-12 21:20:30|106.13|103.53|106.13|103.53|106.13|103.53|106.13|103.53|0
1642022440000|2022-01-12 21:20:40|106.01|103.41|106.01|103.41|106.01|103.41|106.01|103.41|0
1642022490000|2022-01-12 21:21:30|105.89|103.29|105.89|103.29|105.89|103.29|105.89|103.29|0
1642022500000|2022-01-12 21:21:40|105.77|103.17|105.77|103.17|105.77|103.17|105.77|103.17|0
1642022550000|2022-01-12 21:22:30|105.54|102.94|105.54|102.94|105.54|102.94|105.54|102.94|0
1642022570000|2022-01-12 21:22:50|105.42|102.82|105.42|102.82|105.42|102.82|105.42|102.82|0
1642022580000|2022-01-12 21:23:00|105.54|102.94|105.54|102.94|105.54|102.94|105.54|102.94|0
1642022590000|2022-01-12 21:23:10|105.65|103.05|105.65|103.05|105.65|103.05|105.65|103.05|0
1642022620000|2022-01-12 21:23:40|105.77|103.17|105.65|103.05|105.77|103.17|105.65|103.05|0
1642022650000|2022-01-12 21:24:10|105.77|103.17|105.77|103.17|105.77|103.17|105.77|103.17|0
1642022660000|2022-01-12 21:24:20|105.89|103.29|105.89|103.29|105.89|103.29|105.89|103.29|0
1642022670000|2022-01-12 21:24:30|106.01|103.41|105.89|103.29|106.01|103.41|105.89|103.29|0
1642022680000|2022-01-12 21:24:40|106.01|103.41|106.01|103.41|106.01|103.41|106.01|103.41|0
1642022730000|2022-01-12 21:25:30|106.13|103.53|106.25|103.65|106.25|103.65|106.13|103.53|0
1642022750000|2022-01-12 21:25:50|106.13|103.53|106.13|103.53|106.13|103.53|106.13|103.53|0
1642022770000|2022-01-12 21:26:10|106.25|103.65|106.25|103.65|106.25|103.65|106.25|103.65|0
1642022820000|2022-01-12 21:27:00|106.18|103.58|106.13|103.53|106.18|103.58|106.13|103.53|0
1642022830000|2022-01-12 21:27:10|106.25|103.65|106.25|103.65|106.25|103.65|106.25|103.65|0
1642022840000|2022-01-12 21:27:20|106.13|103.53|106.01|103.41|106.13|103.53|106.01|103.41|0
1642022850000|2022-01-12 21:27:30|106.13|103.53|106.25|103.65|106.25|103.65|106.13|103.53|0
1642022860000|2022-01-12 21:27:40|106.01|103.41|106.01|103.41|106.01|103.41|106.01|103.41|0
1642022890000|2022-01-12 21:28:10|106.06|103.46|106.06|103.46|106.06|103.46|106.06|103.46|0
1642022900000|2022-01-12 21:28:20|106.01|103.41|106.01|103.41|106.01|103.41|106.01|103.41|0
1642022910000|2022-01-12 21:28:30|106.13|103.53|106.13|103.53|106.13|103.53|106.13|103.53|0
1642022930000|2022-01-12 21:28:50|106.06|103.46|106.01|103.41|106.06|103.46|106.01|103.41|0
1642022990000|2022-01-12 21:29:50|106.12|103.52|106.12|103.52|106.12|103.52|106.12|103.52|0
1642023000000|2022-01-12 21:30:00|106.01|103.41|106.01|103.41|106.01|103.41|106.01|103.41|0
1642023030000|2022-01-12 21:30:30|105.89|103.29|105.89|103.29|105.89|103.29|105.89|103.29|0
1642023050000|2022-01-12 21:30:50|105.77|103.17|105.53|102.93|105.77|103.17|105.53|102.93|0
1642023060000|2022-01-12 21:31:00|105.41|102.81|105.41|102.81|105.41|102.81|105.41|102.81|0
1642023100000|2022-01-12 21:31:40|105.53|102.93|105.53|102.93|105.53|102.93|105.53|102.93|0
1642023170000|2022-01-12 21:32:50|105.65|103.05|105.7|103.1|105.7|103.1|105.65|103.05|0
1642023180000|2022-01-12 21:33:00|105.65|103.05|105.77|103.17|105.77|103.17|105.65|103.05|0
1642023190000|2022-01-12 21:33:10|105.65|103.05|105.65|103.05|105.65|103.05|105.65|103.05|0
1642023200000|2022-01-12 21:33:20|105.53|102.93|105.53|102.93|105.53|102.93|105.53|102.93|0
1642023210000|2022-01-12 21:33:30|105.65|103.05|105.65|103.05|105.65|103.05|105.59|102.99|0
1642023220000|2022-01-12 21:33:40|105.53|102.93|105.53|102.93|105.65|103.05|105.53|102.93|0
1642023230000|2022-01-12 21:33:50|105.65|103.05|105.41|102.81|105.65|103.05|105.41|102.81|0
1642023250000|2022-01-12 21:34:10|105.29|102.69|105.29|102.69|105.29|102.69|105.29|102.69|0
1642023290000|2022-01-12 21:34:50|105.41|102.81|105.53|102.93|105.53|102.93|105.41|102.81|0
1642023300000|2022-01-12 21:35:00|105.41|102.81|105.41|102.81|105.41|102.81|105.41|102.81|0
1642023310000|2022-01-12 21:35:10|105.29|102.69|105.29|102.69|105.29|102.69|105.29|102.69|0
1642023320000|2022-01-12 21:35:20|105.35|102.75|105.29|102.69|105.35|102.75|105.17|102.57|0
1642023330000|2022-01-12 21:35:30|105.41|102.81|105.41|102.81|105.41|102.81|105.41|102.81|0
1642023360000|2022-01-12 21:36:00|105.29|102.69|105.29|102.69|105.29|102.69|105.29|102.69|0
1642023380000|2022-01-12 21:36:20|105.41|102.81|105.41|102.81|105.41|102.81|105.41|102.81|0
1642023410000|2022-01-12 21:36:50|105.17|102.57|105.17|102.57|105.17|102.57|105.17|102.57|0
1642023420000|2022-01-12 21:37:00|105.05|102.45|105.05|102.45|105.05|102.45|105.05|102.45|0
1642023440000|2022-01-12 21:37:20|105.17|102.57|105.05|102.45|105.17|102.57|105.05|102.45|0
1642023460000|2022-01-12 21:37:40|104.93|102.33|104.93|102.33|104.93|102.33|104.93|102.33|0
1642023480000|2022-01-12 21:38:00|104.82|102.22|104.82|102.22|104.82|102.22|104.82|102.22|0
1642023490000|2022-01-12 21:38:10|104.93|102.33|104.93|102.33|104.93|102.33|104.93|102.33|0
1642023500000|2022-01-12 21:38:20|105.05|102.45|105.05|102.45|105.05|102.45|105.05|102.45|0
1642023520000|2022-01-12 21:38:40|104.93|102.33|104.93|102.33|104.93|102.33|104.93|102.33|0
1642023530000|2022-01-12 21:38:50|105.05|102.45|105.05|102.45|105.05|102.45|105.05|102.45|0
1642023560000|2022-01-12 21:39:20|104.99|102.39|104.99|102.39|104.99|102.39|104.99|102.39|0
1642023570000|2022-01-12 21:39:30|104.93|102.33|104.93|102.33|104.93|102.33|104.93|102.33|0
1642023640000|2022-01-12 21:40:40|104.99|102.39|105.05|102.45|105.05|102.45|104.99|102.39|0
1642023650000|2022-01-12 21:40:50|104.93|102.33|104.81|102.21|104.93|102.33|104.81|102.21|0
1642023710000|2022-01-12 21:41:50|104.93|102.33|104.93|102.33|104.93|102.33|104.81|102.21|0
1642023760000|2022-01-12 21:42:40|104.81|102.21|104.93|102.33|104.93|102.33|104.81|102.21|0
1642023770000|2022-01-12 21:42:50|104.81|102.21|104.81|102.21|104.81|102.21|104.81|102.21|0
1642023900000|2022-01-12 21:45:00|104.93|102.33|104.93|102.33|104.93|102.33|104.93|102.33|0
1642023940000|2022-01-12 21:45:40|104.81|102.21|104.81|102.21|104.81|102.21|104.81|102.21|0
1642023950000|2022-01-12 21:45:50|104.87|102.27|104.81|102.21|104.93|102.33|104.81|102.21|0
1642024060000|2022-01-12 21:47:40|104.93|102.33|104.93|102.33|104.93|102.33|104.93|102.33|0
1642024120000|2022-01-12 21:48:40|104.81|102.21|104.81|102.21|104.81|102.21|104.81|102.21|0
1642024160000|2022-01-12 21:49:20|104.93|102.33|104.93|102.33|104.93|102.33|104.93|102.33|0
1642024200000|2022-01-12 21:50:00|105.05|102.45|105.04|102.44|105.05|102.45|105.04|102.44|0
1642024240000|2022-01-12 21:50:40|105.16|102.56|105.16|102.56|105.16|102.56|105.16|102.56|0
1642024280000|2022-01-12 21:51:20|105.04|102.44|105.16|102.56|105.16|102.56|105.04|102.44|0
1642024290000|2022-01-12 21:51:30|104.93|102.33|104.93|102.33|104.93|102.33|104.93|102.33|0
1642024310000|2022-01-12 21:51:50|104.86|102.26|104.86|102.26|104.86|102.26|104.86|102.26|0
1642024320000|2022-01-12 21:52:00|104.81|102.21|104.81|102.21|104.81|102.21|104.81|102.21|0
1642024400000|2022-01-12 21:53:20|104.92|102.32|104.81|102.21|104.92|102.32|104.81|102.21|0
1642024440000|2022-01-12 21:54:00|104.86|102.26|104.81|102.21|104.86|102.26|104.81|102.21|0
1642024510000|2022-01-12 21:55:10|104.69|102.09|104.57|101.97|104.69|102.09|104.57|101.97|0
1642024520000|2022-01-12 21:55:20|104.45|101.85|104.57|101.97|104.57|101.97|104.45|101.85|0
1642024530000|2022-01-12 21:55:30|104.69|102.09|104.69|102.09|104.69|102.09|104.69|102.09|0
1642024540000|2022-01-12 21:55:40|104.57|101.97|104.57|101.97|104.57|101.97|104.57|101.97|0
1642024550000|2022-01-12 21:55:50|104.45|101.85|104.45|101.85|104.45|101.85|104.45|101.85|0
1642024570000|2022-01-12 21:56:10|104.33|101.73|104.33|101.73|104.33|101.73|104.33|101.73|0
1642024580000|2022-01-12 21:56:20|104.22|101.62|104.1|101.5|104.22|101.62|104.1|101.5|0
1642024590000|2022-01-12 21:56:30|103.98|101.38|103.98|101.38|103.98|101.38|103.98|101.38|0
1642024600000|2022-01-12 21:56:40|104.04|101.44|104.04|101.44|104.04|101.44|104.04|101.44|0
1642024610000|2022-01-12 21:56:50|104.1|101.5|104.1|101.5|104.1|101.5|104.1|101.5|0
1642024620000|2022-01-12 21:57:00|104.22|101.62|104.22|101.62|104.22|101.62|104.22|101.62|0
1642024650000|2022-01-12 21:57:30|104.21|101.61|104.21|101.61|104.21|101.61|104.21|101.61|0
1642024660000|2022-01-12 21:57:40|104.1|101.5|104.21|101.61|104.21|101.61|104.1|101.5|0
1642024690000|2022-01-12 21:58:10|104.1|101.5|103.98|101.38|104.1|101.5|103.98|101.38|0
1642024700000|2022-01-12 21:58:20|103.86|101.26|103.86|101.26|103.86|101.26|103.86|101.26|0
1642024730000|2022-01-12 21:58:50|103.98|101.38|103.86|101.26|103.98|101.38|103.86|101.26|0
1642024740000|2022-01-12 21:59:00|103.74|101.14|103.74|101.14|103.74|101.14|103.68|101.08|0
1642024750000|2022-01-12 21:59:10|103.98|101.38|103.86|101.26|103.98|101.38|103.86|101.26|0
1642024760000|2022-01-12 21:59:20|103.74|101.14|103.74|101.14|103.86|101.26|103.74|101.14|0
1642024770000|2022-01-12 21:59:30|103.86|101.26|103.86|101.26|103.86|101.26|103.86|101.26|0
1642024780000|2022-01-12 21:59:40|103.98|101.38|103.98|101.38|103.98|101.38|103.98|101.38|0
1642024790000|2022-01-12 21:59:50|104.1|101.5|104.15|101.55|104.39|101.79|104.1|101.5|0
1642024800000|2022-01-12 22:00:00|104.11|101.51|104.16|101.56|104.16|101.56|104.07|101.47|0
1642024810000|2022-01-12 22:00:10|104.07|101.47|104.11|101.51|104.11|101.51|104.07|101.47|0
1642024830000|2022-01-12 22:00:30|104.02|101.42|104.02|101.42|104.02|101.42|104.02|101.42|0
1642024850000|2022-01-12 22:00:50|104.07|101.47|104.07|101.47|104.07|101.47|104.07|101.47|0
1642024860000|2022-01-12 22:01:00|104.16|101.56|104.16|101.56|104.16|101.56|104.16|101.56|0
1642024870000|2022-01-12 22:01:10|104.23|101.63|104.23|101.63|104.23|101.63|104.23|101.63|0
1642024880000|2022-01-12 22:01:20|104.28|101.68|104.14|101.54|104.28|101.68|104.14|101.54|0
1642024890000|2022-01-12 22:01:30|104.4|101.8|104.41|101.81|104.41|101.81|104.4|101.8|0
1642024900000|2022-01-12 22:01:40|104.25|101.65|104.02|101.42|104.25|101.65|104.02|101.42|0
1642024910000|2022-01-12 22:01:50|104.06|101.46|104.06|101.46|104.06|101.46|104.04|101.44|0
1642024980000|2022-01-12 22:03:00|104.07|101.47|104.07|101.47|104.07|101.47|104.07|101.47|0
1642024990000|2022-01-12 22:03:10|104.06|101.46|104.06|101.46|104.06|101.46|104.06|101.46|0
1642025010000|2022-01-12 22:03:30|104.07|101.47|104.07|101.47|104.07|101.47|104.07|101.47|0
1642025020000|2022-01-12 22:03:40|104.06|101.46|104.12|101.52|104.12|101.52|104.06|101.46|0
1642025050000|2022-01-12 22:04:10|104|101.4|104|101.4|104|101.4|104|101.4|0
1642025080000|2022-01-12 22:04:40|103.98|101.38|103.98|101.38|103.98|101.38|103.98|101.38|0
1642025100000|2022-01-12 22:05:00|104.04|101.44|104.04|101.44|104.04|101.44|104.04|101.44|0
1642025120000|2022-01-12 22:05:20|103.98|101.38|104.02|101.42|104.02|101.42|103.98|101.38|0
1642025190000|2022-01-12 22:06:30|103.98|101.38|103.98|101.38|103.98|101.38|103.98|101.38|0
1642025220000|2022-01-12 22:07:00|104.05|101.45|104.05|101.45|104.05|101.45|104.05|101.45|0
1642025230000|2022-01-12 22:07:10|103.98|101.38|103.98|101.38|103.98|101.38|103.98|101.38|0
1642025330000|2022-01-12 22:08:50|104.02|101.42|104.02|101.42|104.02|101.42|104.02|101.42|0
1642025340000|2022-01-12 22:09:00|104.01|101.41|104.01|101.41|104.01|101.41|104.01|101.41|0
1642025440000|2022-01-12 22:10:40|104.1|101.5|104.01|101.41|104.1|101.5|104.01|101.41|0
1642025500000|2022-01-12 22:11:40|104.05|101.45|104.05|101.45|104.05|101.45|104.05|101.45|0
1642025520000|2022-01-12 22:12:00|104.03|101.43|104.03|101.43|104.03|101.43|104.03|101.43|0
1642025620000|2022-01-12 22:13:40|104.12|101.52|104.12|101.52|104.12|101.52|104.12|101.52|0
1642025650000|2022-01-12 22:14:10|104.13|101.53|104.13|101.53|104.13|101.53|104.13|101.53|0
1642025660000|2022-01-12 22:14:20|104.15|101.55|104.05|101.45|104.15|101.55|104.05|101.45|0
1642025670000|2022-01-12 22:14:30|104.06|101.46|104.06|101.46|104.06|101.46|104.06|101.46|0
1642025720000|2022-01-12 22:15:20|104.1|101.5|104.06|101.46|104.1|101.5|104.06|101.46|0
1642025750000|2022-01-12 22:15:50|104.05|101.45|104.05|101.45|104.05|101.45|104.05|101.45|0
1642025760000|2022-01-12 22:16:00|104.06|101.46|104.06|101.46|104.06|101.46|104.06|101.46|0
1642025790000|2022-01-12 22:16:30|104.05|101.45|104.05|101.45|104.05|101.45|104.05|101.45|0
1642025830000|2022-01-12 22:17:10|104.11|101.51|104.11|101.51|104.11|101.51|104.11|101.51|0
1642025840000|2022-01-12 22:17:20|104.05|101.45|104.1|101.5|104.1|101.5|104.05|101.45|0
1642025850000|2022-01-12 22:17:30|104.11|101.51|104.18|101.58|104.18|101.58|104.11|101.51|0
1642025860000|2022-01-12 22:17:40|104.2|101.6|104.2|101.6|104.2|101.6|104.2|101.6|0
1642025870000|2022-01-12 22:17:50|104.11|101.51|104.11|101.51|104.11|101.51|104.11|101.51|0
1642025880000|2022-01-12 22:18:00|104.15|101.55|104.15|101.55|104.15|101.55|104.15|101.55|0
1642025950000|2022-01-12 22:19:10|104.13|101.53|104.13|101.53|104.13|101.53|104.13|101.53|0
1642025980000|2022-01-12 22:19:40|104.15|101.55|104.15|101.55|104.15|101.55|104.15|101.55|0
1642026070000|2022-01-12 22:21:10|104.11|101.51|104.11|101.51|104.11|101.51|104.11|101.51|0
1642026110000|2022-01-12 22:21:50|104.13|101.53|104.13|101.53|104.13|101.53|104.13|101.53|0
1642026120000|2022-01-12 22:22:00|104.16|101.56|104.16|101.56|104.16|101.56|104.16|101.56|0
1642026330000|2022-01-12 22:25:30|104.15|101.55|104.15|101.55|104.15|101.55|104.15|101.55|0
1642026390000|2022-01-12 22:26:30|104.14|101.54|104.14|101.54|104.14|101.54|104.14|101.54|0
1642026420000|2022-01-12 22:27:00|104.16|101.56|104.16|101.56|104.16|101.56|104.16|101.56|0
1642026430000|2022-01-12 22:27:10|104.14|101.54|104.14|101.54|104.14|101.54|104.14|101.54|0
1642026440000|2022-01-12 22:27:20|104.09|101.49|104.09|101.49|104.09|101.49|104.09|101.49|0
1642026500000|2022-01-12 22:28:20|104|101.4|104|101.4|104|101.4|104|101.4|0
1642026510000|2022-01-12 22:28:30|104.04|101.44|104.02|101.42|104.07|101.47|104|101.4|0
1642026520000|2022-01-12 22:28:40|104|101.4|104.05|101.45|104.05|101.45|104|101.4|0
1642026530000|2022-01-12 22:28:50|104.07|101.47|104.09|101.49|104.09|101.49|104.07|101.47|0
1642026540000|2022-01-12 22:29:00|104.02|101.42|104.02|101.42|104.02|101.42|104.02|101.42|0
1642026550000|2022-01-12 22:29:10|104.04|101.44|104.04|101.44|104.04|101.44|104.04|101.44|0
1642026560000|2022-01-12 22:29:20|104.02|101.42|104.04|101.44|104.04|101.44|104.02|101.42|0
1642026570000|2022-01-12 22:29:30|104.05|101.45|104.05|101.45|104.05|101.45|104.05|101.45|0
1642026600000|2022-01-12 22:30:00|104.04|101.44|104.09|101.49|104.09|101.49|104.04|101.44|0
1642026630000|2022-01-12 22:30:30|104.04|101.44|104.04|101.44|104.04|101.44|104.04|101.44|0
1642026680000|2022-01-12 22:31:20|104.02|101.42|104.02|101.42|104.02|101.42|104.02|101.42|0
1642026770000|2022-01-12 22:32:50|104|101.4|104|101.4|104|101.4|104|101.4|0
1642026780000|2022-01-12 22:33:00|104.02|101.42|104.02|101.42|104.02|101.42|104.02|101.42|0
1642026840000|2022-01-12 22:34:00|104|101.4|104|101.4|104|101.4|104|101.4|0
1642026870000|2022-01-12 22:34:30|104.02|101.42|104.02|101.42|104.02|101.42|104.02|101.42|0
1642026880000|2022-01-12 22:34:40|104.09|101.49|104.02|101.42|104.09|101.49|104.02|101.42|0
1642026910000|2022-01-12 22:35:10|103.98|101.38|103.98|101.38|103.98|101.38|103.98|101.38|0
1642026930000|2022-01-12 22:35:30|103.91|101.31|103.91|101.31|103.91|101.31|103.91|101.31|0
1642027150000|2022-01-12 22:39:10|103.93|101.33|103.93|101.33|103.93|101.33|103.93|101.33|0
1642027160000|2022-01-12 22:39:20|103.91|101.31|103.91|101.31|103.91|101.31|103.91|101.31|0
1642027370000|2022-01-12 22:42:50|103.93|101.33|103.91|101.31|103.93|101.33|103.91|101.31|0
1642027420000|2022-01-12 22:43:40|103.99|101.39|103.99|101.39|103.99|101.39|103.99|101.39|0
1642027460000|2022-01-12 22:44:20|103.96|101.36|103.96|101.36|103.96|101.36|103.96|101.36|0
1642027500000|2022-01-12 22:45:00|103.94|101.34|103.94|101.34|103.94|101.34|103.94|101.34|0
1642027630000|2022-01-12 22:47:10|103.96|101.36|103.96|101.36|103.96|101.36|103.96|101.36|0
1642027670000|2022-01-12 22:47:50|103.94|101.34|103.94|101.34|103.94|101.34|103.94|101.34|0
1642027690000|2022-01-12 22:48:10|103.98|101.38|103.98|101.38|103.98|101.38|103.98|101.38|0
1642027730000|2022-01-12 22:48:50|103.94|101.34|103.94|101.34|103.94|101.34|103.94|101.34|0
1642027750000|2022-01-12 22:49:10|103.96|101.36|103.96|101.36|103.96|101.36|103.96|101.36|0
1642027830000|2022-01-12 22:50:30|103.97|101.37|103.97|101.37|103.97|101.37|103.97|101.37|0
1642027850000|2022-01-12 22:50:50|103.99|101.39|103.99|101.39|103.99|101.39|103.99|101.39|0
1642028080000|2022-01-12 22:54:40|103.95|101.35|103.95|101.35|103.95|101.35|103.95|101.35|0
1642028100000|2022-01-12 22:55:00|103.97|101.37|103.97|101.37|103.97|101.37|103.97|101.37|0
1642028220000|2022-01-12 22:57:00|104|101.4|104|101.4|104|101.4|104|101.4|0
1642028230000|2022-01-12 22:57:10|103.98|101.38|103.98|101.38|103.98|101.38|103.98|101.38|0
1642028390000|2022-01-12 22:59:50|103.93|101.33|103.93|101.33|103.93|101.33|103.93|101.33|0
1642028400000|2022-01-12 23:00:00|104.23|101.63|104.11|101.51|104.23|101.63|104.11|101.51|0
1642028410000|2022-01-12 23:00:10|104.06|101.46|104.18|101.58|104.18|101.58|104.06|101.46|0
1642028420000|2022-01-12 23:00:20|104.06|101.46|103.82|101.22|104.06|101.46|103.82|101.22|0
1642028430000|2022-01-12 23:00:30|103.64|101.04|103.88|101.28|103.88|101.28|103.64|101.04|0
1642028440000|2022-01-12 23:00:40|103.82|101.22|104.06|101.46|104.06|101.46|103.82|101.22|0
1642028450000|2022-01-12 23:00:50|104.11|101.51|103.94|101.34|104.11|101.51|103.94|101.34|0
1642028460000|2022-01-12 23:01:00|104.06|101.46|104.06|101.46|104.11|101.51|104.06|101.46|0
1642028470000|2022-01-12 23:01:10|104.11|101.51|104.17|101.57|104.17|101.57|104.06|101.46|0
1642028480000|2022-01-12 23:01:20|104.29|101.69|104.06|101.46|104.29|101.69|104.06|101.46|0
1642028490000|2022-01-12 23:01:30|103.94|101.34|103.82|101.22|104.06|101.46|103.82|101.22|0
1642028500000|2022-01-12 23:01:40|103.7|101.1|103.7|101.1|103.82|101.22|103.7|101.1|0
1642028510000|2022-01-12 23:01:50|103.76|101.16|103.82|101.22|103.82|101.22|103.76|101.16|0
1642028520000|2022-01-12 23:02:00|103.76|101.16|103.59|100.99|103.76|101.16|103.59|100.99|0
1642028530000|2022-01-12 23:02:10|103.7|101.1|103.7|101.1|103.7|101.1|103.7|101.1|0
1642028540000|2022-01-12 23:02:20|103.82|101.22|104.06|101.46|104.06|101.46|103.82|101.22|0
1642028550000|2022-01-12 23:02:30|104.17|101.57|104.17|101.57|104.17|101.57|104.17|101.57|0
1642028560000|2022-01-12 23:02:40|104.23|101.63|104.06|101.46|104.23|101.63|104.06|101.46|0
1642028570000|2022-01-12 23:02:50|104.17|101.57|104.29|101.69|104.29|101.69|104.17|101.57|0
1642028580000|2022-01-12 23:03:00|104.06|101.46|104.23|101.63|104.23|101.63|104.06|101.46|0
1642028590000|2022-01-12 23:03:10|104.29|101.69|104.29|101.69|104.35|101.75|104.29|101.69|0
1642028600000|2022-01-12 23:03:20|104.23|101.63|104.17|101.57|104.23|101.63|104.17|101.57|0
1642028620000|2022-01-12 23:03:40|104.29|101.69|104.17|101.57|104.29|101.69|104.17|101.57|0
1642028660000|2022-01-12 23:04:20|104.29|101.69|104.41|101.81|104.41|101.81|104.29|101.69|0
1642028670000|2022-01-12 23:04:30|104.53|101.93|104.58|101.98|104.58|101.98|104.53|101.93|0
1642028680000|2022-01-12 23:04:40|104.53|101.93|104.41|101.81|104.53|101.93|104.41|101.81|0
1642028690000|2022-01-12 23:04:50|104.29|101.69|104.35|101.75|104.35|101.75|104.29|101.69|0
1642028700000|2022-01-12 23:05:00|104.29|101.69|104.29|101.69|104.29|101.69|104.29|101.69|0
1642028720000|2022-01-12 23:05:20|104.17|101.57|104.17|101.57|104.17|101.57|104.17|101.57|0
1642028730000|2022-01-12 23:05:30|104.11|101.51|104.11|101.51|104.11|101.51|104.11|101.51|0
1642028740000|2022-01-12 23:05:40|104.17|101.57|104.17|101.57|104.17|101.57|104.17|101.57|0
1642028750000|2022-01-12 23:05:50|104.29|101.69|104.29|101.69|104.29|101.69|104.29|101.69|0
1642028780000|2022-01-12 23:06:20|104.17|101.57|104.05|101.45|104.17|101.57|104.05|101.45|0
1642028790000|2022-01-12 23:06:30|104.17|101.57|104.17|101.57|104.17|101.57|104.17|101.57|0
1642028800000|2022-01-12 23:06:40|104.29|101.69|104.29|101.69|104.29|101.69|104.29|101.69|0
1642028810000|2022-01-12 23:06:50|104.17|101.57|103.94|101.34|104.17|101.57|103.94|101.34|0
1642028830000|2022-01-12 23:07:10|103.87|101.27|103.87|101.27|103.87|101.27|103.87|101.27|0
1642028840000|2022-01-12 23:07:20|103.94|101.34|103.99|101.39|103.99|101.39|103.94|101.34|0
1642028850000|2022-01-12 23:07:30|104.05|101.45|104.05|101.45|104.05|101.45|104.05|101.45|0
1642028860000|2022-01-12 23:07:40|103.99|101.39|103.94|101.34|103.99|101.39|103.94|101.34|0
1642028890000|2022-01-12 23:08:10|103.82|101.22|103.82|101.22|103.82|101.22|103.82|101.22|0
1642028910000|2022-01-12 23:08:30|103.7|101.1|103.7|101.1|103.7|101.1|103.7|101.1|0
1642028920000|2022-01-12 23:08:40|103.82|101.22|103.82|101.22|103.82|101.22|103.82|101.22|0
1642028930000|2022-01-12 23:08:50|103.94|101.34|103.94|101.34|103.94|101.34|103.94|101.34|0
1642028940000|2022-01-12 23:09:00|103.93|101.33|103.93|101.33|103.93|101.33|103.82|101.22|0
1642028960000|2022-01-12 23:09:20|104.05|101.45|104.05|101.45|104.05|101.45|104.05|101.45|0
1642028970000|2022-01-12 23:09:30|103.82|101.22|103.82|101.22|103.82|101.22|103.82|101.22|0
1642028980000|2022-01-12 23:09:40|103.93|101.33|103.93|101.33|103.93|101.33|103.93|101.33|0
1642029000000|2022-01-12 23:10:00|104.05|101.45|103.93|101.33|104.05|101.45|103.93|101.33|0
1642029010000|2022-01-12 23:10:10|104.05|101.45|104.05|101.45|104.05|101.45|104.05|101.45|0
1642029020000|2022-01-12 23:10:20|103.99|101.39|103.93|101.33|103.99|101.39|103.93|101.33|0
1642029040000|2022-01-12 23:10:40|103.87|101.27|103.93|101.33|103.93|101.33|103.87|101.27|0
1642029060000|2022-01-12 23:11:00|103.82|101.22|103.82|101.22|103.82|101.22|103.82|101.22|0
1642029070000|2022-01-12 23:11:10|103.7|101.1|103.82|101.22|103.82|101.22|103.7|101.1|0
1642029100000|2022-01-12 23:11:40|103.7|101.1|103.7|101.1|103.7|101.1|103.7|101.1|0
1642029150000|2022-01-12 23:12:30|103.64|101.04|103.64|101.04|103.64|101.04|103.64|101.04|0
1642029160000|2022-01-12 23:12:40|103.58|100.98|103.58|100.98|103.7|101.1|103.58|100.98|0
1642029170000|2022-01-12 23:12:50|103.7|101.1|103.58|100.98|103.7|101.1|103.58|100.98|0
1642029180000|2022-01-12 23:13:00|103.7|101.1|103.7|101.1|103.7|101.1|103.7|101.1|0
1642029190000|2022-01-12 23:13:10|103.81|101.21|103.81|101.21|103.81|101.21|103.81|101.21|0
1642029280000|2022-01-12 23:14:40|103.93|101.33|103.7|101.1|103.93|101.33|103.7|101.1|0
1642029290000|2022-01-12 23:14:50|103.75|101.15|103.81|101.21|103.81|101.21|103.75|101.15|0
1642029310000|2022-01-12 23:15:10|103.7|101.1|103.75|101.15|103.81|101.21|103.7|101.1|0
1642029330000|2022-01-12 23:15:30|103.7|101.1|103.7|101.1|103.7|101.1|103.7|101.1|0
1642029360000|2022-01-12 23:16:00|103.58|100.98|103.7|101.1|103.7|101.1|103.58|100.98|0
1642029370000|2022-01-12 23:16:10|103.63|101.03|103.7|101.1|103.7|101.1|103.63|101.03|0
1642029390000|2022-01-12 23:16:30|103.81|101.21|103.81|101.21|103.81|101.21|103.81|101.21|0
1642029400000|2022-01-12 23:16:40|103.7|101.1|103.7|101.1|103.7|101.1|103.7|101.1|0
1642029410000|2022-01-12 23:16:50|103.81|101.21|103.81|101.21|103.81|101.21|103.81|101.21|0
1642029420000|2022-01-12 23:17:00|103.87|101.27|103.87|101.27|103.87|101.27|103.87|101.27|0
1642029430000|2022-01-12 23:17:10|103.93|101.33|103.7|101.1|103.93|101.33|103.7|101.1|0
1642029440000|2022-01-12 23:17:20|103.93|101.33|103.93|101.33|103.93|101.33|103.93|101.33|0
1642029470000|2022-01-12 23:17:50|103.87|101.27|103.93|101.33|103.93|101.33|103.87|101.27|0
1642029480000|2022-01-12 23:18:00|103.81|101.21|103.81|101.21|103.81|101.21|103.81|101.21|0
1642029500000|2022-01-12 23:18:20|103.69|101.09|103.69|101.09|103.69|101.09|103.69|101.09|0
1642029520000|2022-01-12 23:18:40|103.81|101.21|103.81|101.21|103.81|101.21|103.81|101.21|0
1642029550000|2022-01-12 23:19:10|103.93|101.33|103.93|101.33|103.93|101.33|103.93|101.33|0
1642029570000|2022-01-12 23:19:30|103.87|101.27|103.81|101.21|103.93|101.33|103.81|101.21|0
1642029580000|2022-01-12 23:19:40|103.87|101.27|103.87|101.27|103.87|101.27|103.87|101.27|0
1642029590000|2022-01-12 23:19:50|103.93|101.33|103.93|101.33|103.93|101.33|103.93|101.33|0
1642029600000|2022-01-12 23:20:00|103.98|101.38|104.05|101.45|104.05|101.45|103.98|101.38|0
1642029630000|2022-01-12 23:20:30|104.16|101.56|104.16|101.56|104.16|101.56|104.16|101.56|0
1642029640000|2022-01-12 23:20:40|104.28|101.68|104.28|101.68|104.28|101.68|104.28|101.68|0
1642029670000|2022-01-12 23:21:10|104.34|101.74|104.4|101.8|104.4|101.8|104.34|101.74|0
1642029680000|2022-01-12 23:21:20|104.28|101.68|104.28|101.68|104.34|101.74|104.28|101.68|0
1642029690000|2022-01-12 23:21:30|104.4|101.8|104.4|101.8|104.4|101.8|104.4|101.8|0
1642029700000|2022-01-12 23:21:40|104.34|101.74|104.34|101.74|104.34|101.74|104.28|101.68|0
1642029710000|2022-01-12 23:21:50|104.28|101.68|104.28|101.68|104.28|101.68|104.28|101.68|0
1642029720000|2022-01-12 23:22:00|104.4|101.8|104.4|101.8|104.4|101.8|104.4|101.8|0
1642029730000|2022-01-12 23:22:10|104.45|101.85|104.4|101.8|104.45|101.85|104.4|101.8|0
1642029750000|2022-01-12 23:22:30|104.28|101.68|104.34|101.74|104.34|101.74|104.28|101.68|0
1642029770000|2022-01-12 23:22:50|104.28|101.68|104.28|101.68|104.28|101.68|104.28|101.68|0
1642029780000|2022-01-12 23:23:00|104.4|101.8|104.28|101.68|104.4|101.8|104.28|101.68|0
1642029790000|2022-01-12 23:23:10|104.34|101.74|104.4|101.8|104.4|101.8|104.34|101.74|0
1642029820000|2022-01-12 23:23:40|104.45|101.85|104.51|101.91|104.51|101.91|104.45|101.85|0
1642029890000|2022-01-12 23:24:50|104.57|101.97|104.51|101.91|104.57|101.97|104.51|101.91|0
1642029900000|2022-01-12 23:25:00|104.57|101.97|104.63|102.03|104.63|102.03|104.57|101.97|0
1642029920000|2022-01-12 23:25:20|104.51|101.91|104.51|101.91|104.51|101.91|104.51|101.91|0
1642029930000|2022-01-12 23:25:30|104.57|101.97|104.51|101.91|104.57|101.97|104.51|101.91|0
1642029960000|2022-01-12 23:26:00|104.57|101.97|104.39|101.79|104.57|101.97|104.39|101.79|0
1642030000000|2022-01-12 23:26:40|104.28|101.68|104.28|101.68|104.28|101.68|104.28|101.68|0
1642030010000|2022-01-12 23:26:50|104.22|101.62|104.16|101.56|104.22|101.62|104.16|101.56|0
1642030020000|2022-01-12 23:27:00|104.28|101.68|104.28|101.68|104.28|101.68|104.16|101.56|0
1642030030000|2022-01-12 23:27:10|104.16|101.56|104.28|101.68|104.28|101.68|104.16|101.56|0
1642030050000|2022-01-12 23:27:30|104.33|101.73|104.28|101.68|104.33|101.73|104.28|101.68|0
1642030060000|2022-01-12 23:27:40|104.33|101.73|104.28|101.68|104.33|101.73|104.28|101.68|0
1642030070000|2022-01-12 23:27:50|104.39|101.79|104.45|101.85|104.45|101.85|104.39|101.79|0
1642030080000|2022-01-12 23:28:00|104.39|101.79|104.39|101.79|104.45|101.85|104.39|101.79|0
1642030110000|2022-01-12 23:28:30|104.28|101.68|104.28|101.68|104.28|101.68|104.28|101.68|0
1642030140000|2022-01-12 23:29:00|103.92|101.32|103.69|101.09|103.92|101.32|103.69|101.09|0
1642030150000|2022-01-12 23:29:10|103.57|100.97|103.57|100.97|103.57|100.97|103.57|100.97|0
1642030160000|2022-01-12 23:29:20|103.69|101.09|103.57|100.97|103.69|101.09|103.57|100.97|0
1642030170000|2022-01-12 23:29:30|103.8|101.2|103.69|101.09|103.8|101.2|103.69|101.09|0
1642030180000|2022-01-12 23:29:40|103.8|101.2|103.8|101.2|103.8|101.2|103.8|101.2|0
1642030190000|2022-01-12 23:29:50|103.74|101.14|103.74|101.14|103.74|101.14|103.74|101.14|0
1642030200000|2022-01-12 23:30:00|103.92|101.32|103.8|101.2|103.92|101.32|103.8|101.2|0
1642030210000|2022-01-12 23:30:10|103.92|101.32|103.98|101.38|104.04|101.44|103.92|101.32|0
1642030220000|2022-01-12 23:30:20|103.92|101.32|103.8|101.2|103.92|101.32|103.8|101.2|0
1642030230000|2022-01-12 23:30:30|103.86|101.26|103.8|101.2|103.86|101.26|103.8|101.2|0
1642030240000|2022-01-12 23:30:40|103.86|101.26|103.86|101.26|103.86|101.26|103.86|101.26|0
1642030250000|2022-01-12 23:30:50|103.98|101.38|104.04|101.44|104.04|101.44|103.92|101.32|0
1642030260000|2022-01-12 23:31:00|104.16|101.56|104.04|101.44|104.16|101.56|104.04|101.44|0
1642030270000|2022-01-12 23:31:10|104.16|101.56|104.27|101.67|104.27|101.67|104.09|101.49|0
1642030280000|2022-01-12 23:31:20|104.33|101.73|104.33|101.73|104.33|101.73|104.33|101.73|0
1642030290000|2022-01-12 23:31:30|104.39|101.79|104.27|101.67|104.39|101.79|104.27|101.67|0
1642030300000|2022-01-12 23:31:40|104.16|101.56|104.16|101.56|104.16|101.56|104.16|101.56|0
1642030310000|2022-01-12 23:31:50|104.21|101.61|104.21|101.61|104.39|101.79|104.21|101.61|0
1642030320000|2022-01-12 23:32:00|104.27|101.67|104.33|101.73|104.33|101.73|104.27|101.67|0
1642030330000|2022-01-12 23:32:10|104.27|101.67|104.27|101.67|104.27|101.67|104.27|101.67|0
1642030340000|2022-01-12 23:32:20|104.33|101.73|104.33|101.73|104.33|101.73|104.33|101.73|0
1642030350000|2022-01-12 23:32:30|104.27|101.67|104.39|101.79|104.39|101.79|104.27|101.67|0
1642030360000|2022-01-12 23:32:40|104.27|101.67|104.33|101.73|104.33|101.73|104.27|101.67|0
1642030370000|2022-01-12 23:32:50|104.39|101.79|104.39|101.79|104.39|101.79|104.39|101.79|0
1642030390000|2022-01-12 23:33:10|104.27|101.67|104.27|101.67|104.27|101.67|104.27|101.67|0
1642030400000|2022-01-12 23:33:20|104.04|101.44|104.15|101.55|104.15|101.55|104.04|101.44|0
1642030410000|2022-01-12 23:33:30|104.04|101.44|103.86|101.26|104.04|101.44|103.86|101.26|0
1642030420000|2022-01-12 23:33:40|103.8|101.2|103.92|101.32|103.92|101.32|103.8|101.2|0
1642030430000|2022-01-12 23:33:50|103.8|101.2|103.8|101.2|103.8|101.2|103.68|101.08|0
1642030440000|2022-01-12 23:34:00|103.74|101.14|103.68|101.08|103.74|101.14|103.68|101.08|0
1642030450000|2022-01-12 23:34:10|103.74|101.14|103.8|101.2|103.8|101.2|103.74|101.14|0
1642030460000|2022-01-12 23:34:20|103.86|101.26|103.74|101.14|103.86|101.26|103.74|101.14|0
1642030470000|2022-01-12 23:34:30|103.68|101.08|103.8|101.2|103.8|101.2|103.68|101.08|0
1642030480000|2022-01-12 23:34:40|103.86|101.26|103.92|101.32|103.92|101.32|103.8|101.2|0
1642030490000|2022-01-12 23:34:50|103.98|101.38|103.92|101.32|103.98|101.38|103.92|101.32|0
1642030500000|2022-01-12 23:35:00|104.04|101.44|103.92|101.32|104.04|101.44|103.92|101.32|0
1642030510000|2022-01-12 23:35:10|103.8|101.2|103.92|101.32|103.92|101.32|103.8|101.2|0
1642030520000|2022-01-12 23:35:20|103.86|101.26|103.86|101.26|103.86|101.26|103.86|101.26|0
1642030530000|2022-01-12 23:35:30|103.92|101.32|103.92|101.32|103.92|101.32|103.92|101.32|0
1642030540000|2022-01-12 23:35:40|104.04|101.44|104.15|101.55|104.15|101.55|104.04|101.44|0
1642030550000|2022-01-12 23:35:50|104.27|101.67|104.27|101.67|104.27|101.67|104.27|101.67|0
1642030560000|2022-01-12 23:36:00|104.39|101.79|104.56|101.96|104.56|101.96|104.39|101.79|0
1642030570000|2022-01-12 23:36:10|104.74|102.14|104.74|102.14|104.74|102.14|104.74|102.14|0
1642030580000|2022-01-12 23:36:20|104.68|102.08|104.68|102.08|104.74|102.14|104.68|102.08|0
1642030590000|2022-01-12 23:36:30|104.62|102.02|104.68|102.08|104.74|102.14|104.62|102.02|0
1642030600000|2022-01-12 23:36:40|104.56|101.96|104.62|102.02|104.62|102.02|104.56|101.96|0
1642030610000|2022-01-12 23:36:50|104.51|101.91|104.51|101.91|104.51|101.91|104.51|101.91|0
1642030620000|2022-01-12 23:37:00|104.56|101.96|104.62|102.02|104.62|102.02|104.51|101.91|0
1642030630000|2022-01-12 23:37:10|104.51|101.91|104.51|101.91|104.51|101.91|104.51|101.91|0
1642030640000|2022-01-12 23:37:20|104.39|101.79|104.39|101.79|104.39|101.79|104.39|101.79|0
1642030650000|2022-01-12 23:37:30|104.33|101.73|104.15|101.55|104.33|101.73|104.15|101.55|0
1642030660000|2022-01-12 23:37:40|104.21|101.61|104.33|101.73|104.33|101.73|104.15|101.55|0
1642030670000|2022-01-12 23:37:50|104.39|101.79|104.39|101.79|104.39|101.79|104.39|101.79|0
1642030680000|2022-01-12 23:38:00|104.44|101.84|104.27|101.67|104.44|101.84|104.27|101.67|0
1642030700000|2022-01-12 23:38:20|104.15|101.55|104.27|101.67|104.27|101.67|104.15|101.55|0
1642030710000|2022-01-12 23:38:30|104.15|101.55|104.27|101.67|104.27|101.67|104.15|101.55|0
1642030730000|2022-01-12 23:38:50|104.15|101.55|104.15|101.55|104.15|101.55|104.15|101.55|0
1642030740000|2022-01-12 23:39:00|104.21|101.61|104.21|101.61|104.21|101.61|104.21|101.61|0
1642030750000|2022-01-12 23:39:10|104.27|101.67|104.21|101.61|104.27|101.67|104.15|101.55|0
1642030760000|2022-01-12 23:39:20|104.27|101.67|104.39|101.79|104.39|101.79|104.27|101.67|0
1642030780000|2022-01-12 23:39:40|104.32|101.72|104.27|101.67|104.32|101.72|104.27|101.67|0
1642030800000|2022-01-12 23:40:00|104.32|101.72|104.39|101.79|104.39|101.79|104.32|101.72|0
1642030810000|2022-01-12 23:40:10|104.32|101.72|104.39|101.79|104.39|101.79|104.32|101.72|0
1642030830000|2022-01-12 23:40:30|104.21|101.61|104.27|101.67|104.27|101.67|104.21|101.61|0
1642030840000|2022-01-12 23:40:40|104.15|101.55|104.15|101.55|104.15|101.55|104.15|101.55|0
1642030850000|2022-01-12 23:40:50|104.03|101.43|104.03|101.43|104.03|101.43|104.03|101.43|0
1642030860000|2022-01-12 23:41:00|103.91|101.31|104.03|101.43|104.09|101.49|103.91|101.31|0
1642030870000|2022-01-12 23:41:10|104.15|101.55|104.27|101.67|104.27|101.67|104.15|101.55|0
1642030880000|2022-01-12 23:41:20|104.38|101.78|104.38|101.78|104.38|101.78|104.38|101.78|0
1642030890000|2022-01-12 23:41:30|104.44|101.84|104.5|101.9|104.5|101.9|104.44|101.84|0
1642030900000|2022-01-12 23:41:40|104.38|101.78|104.38|101.78|104.38|101.78|104.38|101.78|0
1642030910000|2022-01-12 23:41:50|104.27|101.67|104.27|101.67|104.27|101.67|104.27|101.67|0
1642030920000|2022-01-12 23:42:00|104.03|101.43|104.27|101.67|104.27|101.67|104.03|101.43|0
1642030930000|2022-01-12 23:42:10|104.21|101.61|104.09|101.49|104.21|101.61|104.09|101.49|0
1642030940000|2022-01-12 23:42:20|104.15|101.55|104.09|101.49|104.15|101.55|104.09|101.49|0
1642030950000|2022-01-12 23:42:30|104.15|101.55|104.03|101.43|104.15|101.55|104.03|101.43|0
1642030960000|2022-01-12 23:42:40|103.97|101.37|103.91|101.31|103.97|101.37|103.91|101.31|0
1642030970000|2022-01-12 23:42:50|103.8|101.2|103.8|101.2|103.8|101.2|103.8|101.2|0
1642030990000|2022-01-12 23:43:10|103.91|101.31|103.8|101.2|103.91|101.31|103.8|101.2|0
1642031000000|2022-01-12 23:43:20|103.85|101.25|103.91|101.31|103.91|101.31|103.85|101.25|0
1642031020000|2022-01-12 23:43:40|103.8|101.2|103.8|101.2|103.85|101.25|103.8|101.2|0
1642031030000|2022-01-12 23:43:50|103.91|101.31|103.8|101.2|103.91|101.31|103.8|101.2|0
1642031040000|2022-01-12 23:44:00|103.85|101.25|103.68|101.08|103.85|101.25|103.68|101.08|0
1642031060000|2022-01-12 23:44:20|103.56|100.96|103.56|100.96|103.56|100.96|103.56|100.96|0
1642031070000|2022-01-12 23:44:30|103.44|100.84|103.44|100.84|103.44|100.84|103.33|100.73|0
1642031080000|2022-01-12 23:44:40|103.56|100.96|103.56|100.96|103.56|100.96|103.56|100.96|0
1642031100000|2022-01-12 23:45:00|103.68|101.08|103.85|101.25|103.85|101.25|103.68|101.08|0
1642031110000|2022-01-12 23:45:10|103.91|101.31|103.56|100.96|103.91|101.31|103.56|100.96|0
1642031120000|2022-01-12 23:45:20|103.85|101.25|103.85|101.25|103.85|101.25|103.85|101.25|0
1642031130000|2022-01-12 23:45:30|103.79|101.19|103.79|101.19|103.79|101.19|103.79|101.19|0
1642031140000|2022-01-12 23:45:40|103.73|101.13|103.79|101.19|103.79|101.19|103.68|101.08|0
1642031150000|2022-01-12 23:45:50|103.85|101.25|103.79|101.19|103.85|101.25|103.79|101.19|0
1642031170000|2022-01-12 23:46:10|103.91|101.31|103.91|101.31|103.91|101.31|103.91|101.31|0
1642031180000|2022-01-12 23:46:20|104.03|101.43|104.03|101.43|104.03|101.43|104.03|101.43|0
1642031190000|2022-01-12 23:46:30|103.91|101.31|103.91|101.31|103.91|101.31|103.91|101.31|0
1642031200000|2022-01-12 23:46:40|103.97|101.37|104.03|101.43|104.03|101.43|103.97|101.37|0
1642031210000|2022-01-12 23:46:50|104.09|101.49|104.03|101.43|104.15|101.55|104.03|101.43|0
1642031220000|2022-01-12 23:47:00|104.15|101.55|104.26|101.66|104.26|101.66|104.15|101.55|0
1642031230000|2022-01-12 23:47:10|104.15|101.55|104.15|101.55|104.15|101.55|104.15|101.55|0
1642031240000|2022-01-12 23:47:20|104.26|101.66|104.26|101.66|104.26|101.66|104.26|101.66|0
1642031250000|2022-01-12 23:47:30|104.15|101.55|104.15|101.55|104.15|101.55|104.03|101.43|0
1642031260000|2022-01-12 23:47:40|104.08|101.48|104.15|101.55|104.15|101.55|104.08|101.48|0
1642031270000|2022-01-12 23:47:50|104.03|101.43|104.15|101.55|104.15|101.55|104.03|101.43|0
1642031280000|2022-01-12 23:48:00|104.26|101.66|104.2|101.6|104.26|101.66|104.2|101.6|0
1642031290000|2022-01-12 23:48:10|104.26|101.66|104.26|101.66|104.26|101.66|104.26|101.66|0
1642031300000|2022-01-12 23:48:20|104.15|101.55|104.2|101.6|104.2|101.6|104.15|101.55|0
1642031310000|2022-01-12 23:48:30|104.15|101.55|104.03|101.43|104.15|101.55|104.03|101.43|0
1642031320000|2022-01-12 23:48:40|104.08|101.48|104.03|101.43|104.08|101.48|104.03|101.43|0
1642031330000|2022-01-12 23:48:50|103.97|101.37|104.03|101.43|104.03|101.43|103.97|101.37|0
1642031340000|2022-01-12 23:49:00|103.97|101.37|103.97|101.37|103.97|101.37|103.97|101.37|0
1642031350000|2022-01-12 23:49:10|103.91|101.31|103.85|101.25|104.03|101.43|103.85|101.25|0
1642031360000|2022-01-12 23:49:20|103.79|101.19|103.67|101.07|103.79|101.19|103.67|101.07|0
1642031370000|2022-01-12 23:49:30|103.56|100.96|103.56|100.96|103.56|100.96|103.56|100.96|0
1642031380000|2022-01-12 23:49:40|103.44|100.84|103.44|100.84|103.44|100.84|103.44|100.84|0
1642031390000|2022-01-12 23:49:50|103.38|100.78|103.32|100.72|103.38|100.78|103.32|100.72|0
1642031400000|2022-01-12 23:50:00|103.21|100.61|103.32|100.72|103.32|100.72|103.21|100.61|0
1642031410000|2022-01-12 23:50:10|103.44|100.84|103.44|100.84|103.44|100.84|103.44|100.84|0
1642031420000|2022-01-12 23:50:20|103.32|100.72|103.32|100.72|103.32|100.72|103.32|100.72|0
1642031440000|2022-01-12 23:50:40|103.21|100.61|103.21|100.61|103.21|100.61|103.21|100.61|0
1642031460000|2022-01-12 23:51:00|103.09|100.49|103.09|100.49|103.09|100.49|103.09|100.49|0
1642031470000|2022-01-12 23:51:10|102.97|100.37|102.97|100.37|102.97|100.37|102.97|100.37|0
1642031480000|2022-01-12 23:51:20|103.09|100.49|102.97|100.37|103.09|100.49|102.97|100.37|0
1642031510000|2022-01-12 23:51:50|102.85|100.25|102.91|100.31|102.91|100.31|102.85|100.25|0
1642031520000|2022-01-12 23:52:00|102.97|100.37|103.09|100.49|103.09|100.49|102.91|100.31|0
1642031530000|2022-01-12 23:52:10|103.2|100.6|103.2|100.6|103.32|100.72|103.2|100.6|0
1642031540000|2022-01-12 23:52:20|103.26|100.66|103.32|100.72|103.32|100.72|103.26|100.66|0
1642031550000|2022-01-12 23:52:30|103.2|100.6|103.14|100.54|103.2|100.6|103.14|100.54|0
1642031560000|2022-01-12 23:52:40|103.09|100.49|103.09|100.49|103.2|100.6|103.09|100.49|0
1642031580000|2022-01-12 23:53:00|103.03|100.43|103.09|100.49|103.09|100.49|103.03|100.43|0
1642031600000|2022-01-12 23:53:20|102.97|100.37|102.97|100.37|102.97|100.37|102.97|100.37|0
1642031610000|2022-01-12 23:53:30|103.03|100.43|102.97|100.37|103.03|100.43|102.85|100.25|0
1642031620000|2022-01-12 23:53:40|102.85|100.25|102.85|100.25|102.85|100.25|102.85|100.25|0
1642031630000|2022-01-12 23:53:50|102.79|100.19|102.85|100.25|102.85|100.25|102.79|100.19|0
1642031640000|2022-01-12 23:54:00|102.74|100.14|102.62|100.02|102.74|100.14|102.62|100.02|0
1642031650000|2022-01-12 23:54:10|102.74|100.14|102.62|100.02|102.74|100.14|102.62|100.02|0
1642031660000|2022-01-12 23:54:20|102.74|100.14|102.85|100.25|102.85|100.25|102.74|100.14|0
1642031670000|2022-01-12 23:54:30|102.97|100.37|103.09|100.49|103.09|100.49|102.97|100.37|0
1642031680000|2022-01-12 23:54:40|102.97|100.37|102.97|100.37|102.97|100.37|102.97|100.37|0
1642031690000|2022-01-12 23:54:50|102.85|100.25|102.85|100.25|102.85|100.25|102.85|100.25|0
1642031700000|2022-01-12 23:55:00|102.97|100.37|103.03|100.43|103.03|100.43|102.91|100.31|0
1642031710000|2022-01-12 23:55:10|102.97|100.37|102.97|100.37|102.97|100.37|102.97|100.37|0
1642031720000|2022-01-12 23:55:20|103.09|100.49|103.09|100.49|103.09|100.49|103.09|100.49|0
1642031730000|2022-01-12 23:55:30|102.97|100.37|103.09|100.49|103.09|100.49|102.97|100.37|0
1642031740000|2022-01-12 23:55:40|103.2|100.6|103.09|100.49|103.2|100.6|103.09|100.49|0
1642031750000|2022-01-12 23:55:50|103.14|100.54|103.09|100.49|103.14|100.54|103.09|100.49|0
1642031760000|2022-01-12 23:56:00|103.2|100.6|103.2|100.6|103.2|100.6|103.2|100.6|0
1642031770000|2022-01-12 23:56:10|103.32|100.72|103.2|100.6|103.32|100.72|103.2|100.6|0
1642031780000|2022-01-12 23:56:20|103.26|100.66|103.26|100.66|103.26|100.66|103.26|100.66|0
1642031790000|2022-01-12 23:56:30|103.32|100.72|103.2|100.6|103.32|100.72|103.2|100.6|0
1642031800000|2022-01-12 23:56:40|103.32|100.72|103.32|100.72|103.32|100.72|103.32|100.72|0
1642031810000|2022-01-12 23:56:50|103.44|100.84|103.32|100.72|103.44|100.84|103.32|100.72|0
1642031830000|2022-01-12 23:57:10|103.44|100.84|103.55|100.95|103.55|100.95|103.44|100.84|0
1642031840000|2022-01-12 23:57:20|103.67|101.07|103.67|101.07|103.67|101.07|103.67|101.07|0
1642031850000|2022-01-12 23:57:30|103.55|100.95|103.67|101.07|103.67|101.07|103.55|100.95|0
1642031860000|2022-01-12 23:57:40|103.55|100.95|103.44|100.84|103.55|100.95|103.44|100.84|0
1642031870000|2022-01-12 23:57:50|103.32|100.72|103.32|100.72|103.32|100.72|103.32|100.72|0
1642031880000|2022-01-12 23:58:00|103.2|100.6|103.32|100.72|103.37|100.77|103.2|100.6|0
1642031890000|2022-01-12 23:58:10|103.26|100.66|103.32|100.72|103.32|100.72|103.26|100.66|0
1642031930000|2022-01-12 23:58:50|103.43|100.83|103.26|100.66|103.43|100.83|103.26|100.66|0
1642031940000|2022-01-12 23:59:00|103.32|100.72|103.43|100.83|103.43|100.83|103.32|100.72|0
1642031950000|2022-01-12 23:59:10|103.32|100.72|103.37|100.77|103.37|100.77|103.32|100.72|0
1642031960000|2022-01-12 23:59:20|103.43|100.83|103.32|100.72|103.43|100.83|103.32|100.72|0
1642031970000|2022-01-12 23:59:30|103.43|100.83|103.55|100.95|103.55|100.95|103.43|100.83|0
1642031990000|2022-01-12 23:59:50|103.49|100.89|103.55|100.95|103.55|100.95|103.49|100.89|0
1642032000000|2022-01-13 00:00:00|103.67|101.07|103.55|100.95|103.67|101.07|103.43|100.83|0
1642032010000|2022-01-13 00:00:10|103.43|100.83|103.43|100.83|103.43|100.83|103.32|100.72|0
1642032020000|2022-01-13 00:00:20|103.49|100.89|103.67|101.07|103.67|101.07|103.49|100.89|0
1642032030000|2022-01-13 00:00:30|103.55|100.95|103.2|100.6|103.55|100.95|103.2|100.6|0
1642032040000|2022-01-13 00:00:40|103.08|100.48|103.08|100.48|103.2|100.6|103.08|100.48|0
1642032050000|2022-01-13 00:00:50|103.2|100.6|103.32|100.72|103.43|100.83|103.2|100.6|0
1642032060000|2022-01-13 00:01:00|103.2|100.6|103.2|100.6|103.26|100.66|103.2|100.6|0
1642032070000|2022-01-13 00:01:10|103.32|100.72|103.2|100.6|103.37|100.77|103.2|100.6|0
1642032080000|2022-01-13 00:01:20|103.43|100.83|103.55|100.95|103.55|100.95|103.37|100.77|0
1642032090000|2022-01-13 00:01:30|103.43|100.83|103.43|100.83|103.43|100.83|103.43|100.83|0
1642032100000|2022-01-13 00:01:40|103.32|100.72|103.2|100.6|103.32|100.72|103.2|100.6|0
1642032110000|2022-01-13 00:01:50|103.08|100.48|103.08|100.48|103.2|100.6|103.08|100.48|0
1642032120000|2022-01-13 00:02:00|103.2|100.6|103.2|100.6|103.2|100.6|103.2|100.6|0
1642032130000|2022-01-13 00:02:10|102.96|100.36|102.96|100.36|102.96|100.36|102.9|100.3|0
1642032140000|2022-01-13 00:02:20|103.08|100.48|103.08|100.48|103.08|100.48|103.08|100.48|0
1642032150000|2022-01-13 00:02:30|103.2|100.6|103.08|100.48|103.2|100.6|103.08|100.48|0
1642032170000|2022-01-13 00:02:50|103.02|100.42|103.02|100.42|103.02|100.42|103.02|100.42|0
1642032180000|2022-01-13 00:03:00|102.96|100.36|102.73|100.13|102.96|100.36|102.73|100.13|0
1642032190000|2022-01-13 00:03:10|102.85|100.25|102.79|100.19|102.85|100.25|102.79|100.19|0
1642032200000|2022-01-13 00:03:20|102.73|100.13|102.96|100.36|102.96|100.36|102.73|100.13|0
1642032210000|2022-01-13 00:03:30|102.85|100.25|102.96|100.36|102.96|100.36|102.85|100.25|0
1642032220000|2022-01-13 00:03:40|103.08|100.48|103.2|100.6|103.2|100.6|103.08|100.48|0
1642032230000|2022-01-13 00:03:50|103.08|100.48|103.08|100.48|103.14|100.54|103.08|100.48|0
1642032240000|2022-01-13 00:04:00|102.96|100.36|102.96|100.36|102.96|100.36|102.85|100.25|0
1642032250000|2022-01-13 00:04:10|103.08|100.48|103.02|100.42|103.08|100.48|102.96|100.36|0
1642032260000|2022-01-13 00:04:20|102.96|100.36|102.96|100.36|102.96|100.36|102.96|100.36|0
1642032270000|2022-01-13 00:04:30|102.85|100.25|102.85|100.25|102.85|100.25|102.85|100.25|0
1642032280000|2022-01-13 00:04:40|102.96|100.36|102.96|100.36|102.96|100.36|102.85|100.25|0
1642032290000|2022-01-13 00:04:50|103.08|100.48|103.08|100.48|103.08|100.48|103.02|100.42|0
1642032300000|2022-01-13 00:05:00|102.96|100.36|102.73|100.13|102.96|100.36|102.73|100.13|0
1642032310000|2022-01-13 00:05:10|102.85|100.25|102.96|100.36|103.02|100.42|102.85|100.25|0
1642032320000|2022-01-13 00:05:20|103.08|100.48|103.02|100.42|103.08|100.48|102.96|100.36|0
1642032330000|2022-01-13 00:05:30|103.08|100.48|103.2|100.6|103.2|100.6|103.08|100.48|0
1642032340000|2022-01-13 00:05:40|103.31|100.71|103.31|100.71|103.31|100.71|103.31|100.71|0
1642032350000|2022-01-13 00:05:50|103.43|100.83|103.43|100.83|103.43|100.83|103.43|100.83|0
1642032360000|2022-01-13 00:06:00|103.55|100.95|103.43|100.83|103.55|100.95|103.37|100.77|0
1642032370000|2022-01-13 00:06:10|103.31|100.71|103.25|100.65|103.31|100.71|103.25|100.65|0
1642032380000|2022-01-13 00:06:20|103.2|100.6|103.2|100.6|103.31|100.71|103.2|100.6|0
1642032390000|2022-01-13 00:06:30|103.31|100.71|103.43|100.83|103.43|100.83|103.31|100.71|0
1642032400000|2022-01-13 00:06:40|103.31|100.71|103.31|100.71|103.31|100.71|103.31|100.71|0
1642032410000|2022-01-13 00:06:50|103.43|100.83|103.43|100.83|103.43|100.83|103.43|100.83|0
1642032420000|2022-01-13 00:07:00|103.55|100.95|103.43|100.83|103.55|100.95|103.43|100.83|0
1642032430000|2022-01-13 00:07:10|103.31|100.71|103.31|100.71|103.31|100.71|103.31|100.71|0
1642032440000|2022-01-13 00:07:20|103.2|100.6|103.08|100.48|103.2|100.6|103.08|100.48|0
1642032450000|2022-01-13 00:07:30|103.2|100.6|103.08|100.48|103.2|100.6|103.08|100.48|0
1642032460000|2022-01-13 00:07:40|103.2|100.6|103.19|100.59|103.2|100.6|103.19|100.59|0
1642032470000|2022-01-13 00:07:50|103.08|100.48|102.96|100.36|103.08|100.48|102.96|100.36|0
1642032480000|2022-01-13 00:08:00|102.84|100.24|102.84|100.24|102.84|100.24|102.84|100.24|0
1642032490000|2022-01-13 00:08:10|102.73|100.13|102.73|100.13|102.73|100.13|102.73|100.13|0
1642032500000|2022-01-13 00:08:20|102.84|100.24|102.84|100.24|102.84|100.24|102.84|100.24|0
1642032510000|2022-01-13 00:08:30|102.61|100.01|102.61|100.01|102.73|100.13|102.61|100.01|0
1642032520000|2022-01-13 00:08:40|102.67|100.07|102.73|100.13|102.73|100.13|102.67|100.07|0
1642032530000|2022-01-13 00:08:50|102.84|100.24|102.73|100.13|102.84|100.24|102.73|100.13|0
1642032540000|2022-01-13 00:09:00|102.61|100.01|102.49|99.89|102.61|100.01|102.49|99.89|0
1642032550000|2022-01-13 00:09:10|102.38|99.78|102.38|99.78|102.38|99.78|102.38|99.78|0
1642032560000|2022-01-13 00:09:20|102.49|99.89|102.49|99.89|102.61|100.01|102.49|99.89|0
1642032570000|2022-01-13 00:09:30|102.38|99.78|102.38|99.78|102.38|99.78|102.38|99.78|0
1642032580000|2022-01-13 00:09:40|102.49|99.89|102.49|99.89|102.49|99.89|102.49|99.89|0
1642032590000|2022-01-13 00:09:50|102.38|99.78|102.38|99.78|102.38|99.78|102.38|99.78|0
1642032600000|2022-01-13 00:10:00|102.43|99.83|102.49|99.89|102.49|99.89|102.43|99.83|0
1642032610000|2022-01-13 00:10:10|102.38|99.78|102.26|99.66|102.38|99.78|102.26|99.66|0
1642032630000|2022-01-13 00:10:30|102.38|99.78|102.26|99.66|102.38|99.78|102.26|99.66|0
1642032640000|2022-01-13 00:10:40|102.14|99.54|102.03|99.43|102.14|99.54|102.03|99.43|0
1642032650000|2022-01-13 00:10:50|102.14|99.54|102.03|99.43|102.14|99.54|102.03|99.43|0
1642032660000|2022-01-13 00:11:00|101.8|99.2|101.8|99.2|101.8|99.2|101.8|99.2|0
1642032670000|2022-01-13 00:11:10|101.85|99.25|101.85|99.25|101.85|99.25|101.85|99.25|0
1642032680000|2022-01-13 00:11:20|102.03|99.43|102.03|99.43|102.03|99.43|102.03|99.43|0
1642032690000|2022-01-13 00:11:30|101.97|99.37|101.91|99.31|101.97|99.37|101.91|99.31|0
1642032700000|2022-01-13 00:11:40|101.85|99.25|101.85|99.25|101.85|99.25|101.85|99.25|0
1642032710000|2022-01-13 00:11:50|101.8|99.2|101.8|99.2|101.8|99.2|101.74|99.14|0
1642032720000|2022-01-13 00:12:00|101.91|99.31|101.8|99.2|101.91|99.31|101.8|99.2|0
1642032730000|2022-01-13 00:12:10|102.03|99.43|102.03|99.43|102.03|99.43|102.03|99.43|0
1642032740000|2022-01-13 00:12:20|102.14|99.54|102.26|99.66|102.26|99.66|102.03|99.43|0
1642032750000|2022-01-13 00:12:30|102.14|99.54|101.97|99.37|102.14|99.54|101.97|99.37|0
1642032760000|2022-01-13 00:12:40|102.03|99.43|102.14|99.54|102.14|99.54|101.97|99.37|0
1642032780000|2022-01-13 00:13:00|102.08|99.48|102.14|99.54|102.14|99.54|102.03|99.43|0
1642032790000|2022-01-13 00:13:10|102.03|99.43|102.03|99.43|102.14|99.54|102.03|99.43|0
1642032800000|2022-01-13 00:13:20|101.97|99.37|101.97|99.37|101.97|99.37|101.97|99.37|0
1642032810000|2022-01-13 00:13:30|101.91|99.31|101.91|99.31|101.91|99.31|101.91|99.31|0
1642032820000|2022-01-13 00:13:40|101.97|99.37|101.97|99.37|101.97|99.37|101.97|99.37|0
1642032830000|2022-01-13 00:13:50|101.91|99.31|101.97|99.37|101.97|99.37|101.91|99.31|0
1642032840000|2022-01-13 00:14:00|102.03|99.43|101.97|99.37|102.03|99.43|101.91|99.31|0
1642032850000|2022-01-13 00:14:10|101.91|99.31|101.85|99.25|101.91|99.31|101.85|99.25|0
1642032860000|2022-01-13 00:14:20|101.91|99.31|101.91|99.31|101.91|99.31|101.79|99.19|0
1642032870000|2022-01-13 00:14:30|101.79|99.19|101.68|99.08|101.79|99.19|101.68|99.08|0
1642032880000|2022-01-13 00:14:40|101.62|99.02|101.68|99.08|101.68|99.08|101.62|99.02|0
1642032890000|2022-01-13 00:14:50|101.73|99.13|101.73|99.13|101.73|99.13|101.73|99.13|0
1642032900000|2022-01-13 00:15:00|101.68|99.08|101.56|98.96|101.68|99.08|101.56|98.96|0
1642032910000|2022-01-13 00:15:10|101.68|99.08|101.79|99.19|101.79|99.19|101.68|99.08|0
1642032920000|2022-01-13 00:15:20|101.91|99.31|102.03|99.43|102.03|99.43|101.91|99.31|0
1642032930000|2022-01-13 00:15:30|101.91|99.31|102.14|99.54|102.14|99.54|101.91|99.31|0
1642032940000|2022-01-13 00:15:40|101.91|99.31|102.02|99.42|102.14|99.54|101.91|99.31|0
1642032950000|2022-01-13 00:15:50|102.14|99.54|101.79|99.19|102.14|99.54|101.79|99.19|0
1642032960000|2022-01-13 00:16:00|101.68|99.08|101.73|99.13|101.73|99.13|101.68|99.08|0
1642032970000|2022-01-13 00:16:10|101.68|99.08|101.56|98.96|101.68|99.08|101.56|98.96|0
1642032980000|2022-01-13 00:16:20|101.68|99.08|101.68|99.08|101.68|99.08|101.68|99.08|0
1642032990000|2022-01-13 00:16:30|101.79|99.19|101.91|99.31|101.91|99.31|101.79|99.19|0
1642033000000|2022-01-13 00:16:40|101.79|99.19|101.79|99.19|101.79|99.19|101.79|99.19|0
1642033020000|2022-01-13 00:17:00|101.68|99.08|101.68|99.08|101.79|99.19|101.68|99.08|0
1642033030000|2022-01-13 00:17:10|101.56|98.96|101.56|98.96|101.56|98.96|101.56|98.96|0
1642033040000|2022-01-13 00:17:20|101.44|98.84|101.56|98.96|101.56|98.96|101.44|98.84|0
1642033050000|2022-01-13 00:17:30|101.5|98.9|101.44|98.84|101.5|98.9|101.44|98.84|0
1642033070000|2022-01-13 00:17:50|101.5|98.9|101.5|98.9|101.5|98.9|101.44|98.84|0
1642033080000|2022-01-13 00:18:00|101.62|99.02|101.56|98.96|101.62|99.02|101.56|98.96|0
1642033090000|2022-01-13 00:18:10|101.68|99.08|101.56|98.96|101.68|99.08|101.56|98.96|0
1642033110000|2022-01-13 00:18:30|101.68|99.08|101.79|99.19|101.79|99.19|101.68|99.08|0
1642033120000|2022-01-13 00:18:40|101.91|99.31|101.79|99.19|101.91|99.31|101.79|99.19|0
1642033130000|2022-01-13 00:18:50|101.91|99.31|101.79|99.19|101.91|99.31|101.79|99.19|0
1642033140000|2022-01-13 00:19:00|101.68|99.08|101.67|99.07|101.79|99.19|101.67|99.07|0
1642033150000|2022-01-13 00:19:10|101.79|99.19|101.85|99.25|101.85|99.25|101.79|99.19|0
1642033160000|2022-01-13 00:19:20|101.79|99.19|101.79|99.19|101.91|99.31|101.79|99.19|0
1642033170000|2022-01-13 00:19:30|101.91|99.31|101.91|99.31|101.91|99.31|101.91|99.31|0
1642033190000|2022-01-13 00:19:50|102.02|99.42|102.02|99.42|102.02|99.42|101.96|99.36|0
1642033200000|2022-01-13 00:20:00|101.96|99.36|101.91|99.31|101.96|99.36|101.91|99.31|0
1642033210000|2022-01-13 00:20:10|101.79|99.19|101.79|99.19|101.79|99.19|101.79|99.19|0
1642033220000|2022-01-13 00:20:20|102.02|99.42|101.91|99.31|102.02|99.42|101.91|99.31|0
1642033230000|2022-01-13 00:20:30|102.02|99.42|102.02|99.42|102.02|99.42|102.02|99.42|0
1642033240000|2022-01-13 00:20:40|102.25|99.65|102.25|99.65|102.25|99.65|102.25|99.65|0
1642033250000|2022-01-13 00:20:50|102.37|99.77|102.37|99.77|102.37|99.77|102.37|99.77|0
1642033260000|2022-01-13 00:21:00|102.25|99.65|102.25|99.65|102.37|99.77|102.25|99.65|0
1642033270000|2022-01-13 00:21:10|102.49|99.89|102.49|99.89|102.49|99.89|102.49|99.89|0
1642033280000|2022-01-13 00:21:20|102.6|100|102.54|99.94|102.6|100|102.54|99.94|0
1642033290000|2022-01-13 00:21:30|102.49|99.89|102.37|99.77|102.49|99.89|102.37|99.77|0
1642033300000|2022-01-13 00:21:40|102.49|99.89|102.49|99.89|102.49|99.89|102.49|99.89|0
1642033310000|2022-01-13 00:21:50|102.6|100|102.6|100|102.6|100|102.6|100|0
1642033320000|2022-01-13 00:22:00|102.54|99.94|102.49|99.89|102.6|100|102.49|99.89|0
1642033330000|2022-01-13 00:22:10|102.6|100|102.72|100.12|102.72|100.12|102.6|100|0
1642033340000|2022-01-13 00:22:20|102.6|100|102.6|100|102.6|100|102.6|100|0
1642033350000|2022-01-13 00:22:30|102.54|99.94|102.49|99.89|102.54|99.94|102.37|99.77|0
1642033360000|2022-01-13 00:22:40|102.37|99.77|102.25|99.65|102.37|99.77|102.25|99.65|0
1642033370000|2022-01-13 00:22:50|102.14|99.54|102.14|99.54|102.14|99.54|102.14|99.54|0
1642033380000|2022-01-13 00:23:00|102.25|99.65|102.25|99.65|102.37|99.77|102.25|99.65|0
1642033400000|2022-01-13 00:23:20|102.14|99.54|102.14|99.54|102.14|99.54|102.14|99.54|0
1642033420000|2022-01-13 00:23:40|102.25|99.65|102.25|99.65|102.25|99.65|102.14|99.54|0
1642033430000|2022-01-13 00:23:50|102.31|99.71|102.37|99.77|102.37|99.77|102.31|99.71|0
1642033440000|2022-01-13 00:24:00|102.25|99.65|102.37|99.77|102.37|99.77|102.25|99.65|0
1642033450000|2022-01-13 00:24:10|102.25|99.65|102.25|99.65|102.25|99.65|102.25|99.65|0
1642033460000|2022-01-13 00:24:20|102.14|99.54|102.14|99.54|102.14|99.54|102.14|99.54|0
1642033470000|2022-01-13 00:24:30|102.25|99.65|102.25|99.65|102.25|99.65|102.25|99.65|0
1642033490000|2022-01-13 00:24:50|102.37|99.77|102.37|99.77|102.37|99.77|102.37|99.77|0
1642033500000|2022-01-13 00:25:00|102.31|99.71|102.42|99.82|102.48|99.88|102.31|99.71|0
1642033510000|2022-01-13 00:25:10|102.6|100|102.72|100.12|102.72|100.12|102.6|100|0
1642033520000|2022-01-13 00:25:20|102.6|100|102.6|100|102.6|100|102.6|100|0
1642033530000|2022-01-13 00:25:30|102.54|99.94|102.54|99.94|102.6|100|102.54|99.94|0
1642033540000|2022-01-13 00:25:40|102.48|99.88|102.54|99.94|102.54|99.94|102.48|99.88|0
1642033550000|2022-01-13 00:25:50|102.48|99.88|102.48|99.88|102.54|99.94|102.48|99.88|0
1642033580000|2022-01-13 00:26:20|102.37|99.77|102.37|99.77|102.37|99.77|102.25|99.65|0
1642033590000|2022-01-13 00:26:30|102.48|99.88|102.37|99.77|102.48|99.88|102.37|99.77|0
1642033600000|2022-01-13 00:26:40|102.42|99.82|102.42|99.82|102.48|99.88|102.42|99.82|0
1642033610000|2022-01-13 00:26:50|102.37|99.77|102.37|99.77|102.37|99.77|102.37|99.77|0
1642033620000|2022-01-13 00:27:00|102.31|99.71|102.37|99.77|102.37|99.77|102.31|99.71|0
1642033630000|2022-01-13 00:27:10|102.48|99.88|102.48|99.88|102.48|99.88|102.48|99.88|0
1642033650000|2022-01-13 00:27:30|102.42|99.82|102.37|99.77|102.42|99.82|102.37|99.77|0
1642033660000|2022-01-13 00:27:40|102.48|99.88|102.48|99.88|102.48|99.88|102.48|99.88|0
1642033670000|2022-01-13 00:27:50|102.42|99.82|102.42|99.82|102.42|99.82|102.42|99.82|0
1642033680000|2022-01-13 00:28:00|102.37|99.77|102.37|99.77|102.37|99.77|102.37|99.77|0
1642033700000|2022-01-13 00:28:20|102.48|99.88|102.42|99.82|102.48|99.88|102.42|99.82|0
1642033710000|2022-01-13 00:28:30|102.37|99.77|102.48|99.88|102.48|99.88|102.37|99.77|0
1642033720000|2022-01-13 00:28:40|102.42|99.82|102.42|99.82|102.42|99.82|102.42|99.82|0
1642033730000|2022-01-13 00:28:50|102.48|99.88|102.48|99.88|102.48|99.88|102.42|99.82|0
1642033740000|2022-01-13 00:29:00|102.42|99.82|102.42|99.82|102.42|99.82|102.37|99.77|0
1642033750000|2022-01-13 00:29:10|102.37|99.77|102.37|99.77|102.37|99.77|102.37|99.77|0
1642033760000|2022-01-13 00:29:20|102.25|99.65|102.13|99.53|102.25|99.65|102.02|99.42|0
1642033790000|2022-01-13 00:29:50|102.25|99.65|102.25|99.65|102.25|99.65|102.25|99.65|0
1642033800000|2022-01-13 00:30:00|102.19|99.59|102.42|99.82|102.42|99.82|102.19|99.59|0
1642033810000|2022-01-13 00:30:10|102.48|99.88|102.54|99.94|102.54|99.94|102.48|99.88|0
1642033820000|2022-01-13 00:30:20|102.48|99.88|102.6|100|102.6|100|102.48|99.88|0
1642033830000|2022-01-13 00:30:30|102.54|99.94|102.54|99.94|102.54|99.94|102.48|99.88|0
1642033840000|2022-01-13 00:30:40|102.6|100|102.6|100|102.6|100|102.6|100|0
1642033850000|2022-01-13 00:30:50|102.54|99.94|102.6|100|102.6|100|102.54|99.94|0
1642033860000|2022-01-13 00:31:00|102.71|100.11|102.71|100.11|102.71|100.11|102.65|100.05|0
1642033880000|2022-01-13 00:31:20|102.65|100.05|102.65|100.05|102.65|100.05|102.6|100|0
1642033890000|2022-01-13 00:31:30|102.71|100.11|102.6|100|102.71|100.11|102.6|100|0
1642033900000|2022-01-13 00:31:40|102.65|100.05|102.95|100.35|102.95|100.35|102.65|100.05|0
1642033910000|2022-01-13 00:31:50|102.83|100.23|102.83|100.23|102.83|100.23|102.83|100.23|0
1642033960000|2022-01-13 00:32:40|102.88|100.28|102.95|100.35|102.95|100.35|102.88|100.28|0
1642033970000|2022-01-13 00:32:50|102.83|100.23|102.83|100.23|102.83|100.23|102.83|100.23|0
1642033990000|2022-01-13 00:33:10|102.95|100.35|102.95|100.35|102.95|100.35|102.95|100.35|0
1642034010000|2022-01-13 00:33:30|102.83|100.23|102.95|100.35|102.95|100.35|102.83|100.23|0
1642034020000|2022-01-13 00:33:40|103.18|100.58|103.18|100.58|103.18|100.58|103.18|100.58|0
1642034040000|2022-01-13 00:34:00|103.3|100.7|103.3|100.7|103.3|100.7|103.3|100.7|0
1642034070000|2022-01-13 00:34:30|103.18|100.58|103.3|100.7|103.3|100.7|103.18|100.58|0
1642034080000|2022-01-13 00:34:40|103.29|100.69|103.47|100.87|103.47|100.87|103.29|100.69|0
1642034090000|2022-01-13 00:34:50|103.53|100.93|103.41|100.81|103.53|100.93|103.41|100.81|0
1642034100000|2022-01-13 00:35:00|103.53|100.93|103.41|100.81|103.53|100.93|103.41|100.81|0
1642034110000|2022-01-13 00:35:10|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1642034120000|2022-01-13 00:35:20|103.18|100.58|103.29|100.69|103.29|100.69|103.18|100.58|0
1642034130000|2022-01-13 00:35:30|103.41|100.81|103.41|100.81|103.41|100.81|103.41|100.81|0
1642034140000|2022-01-13 00:35:40|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1642034160000|2022-01-13 00:36:00|103.18|100.58|103.18|100.58|103.18|100.58|103.18|100.58|0
1642034190000|2022-01-13 00:36:30|103.12|100.52|103.12|100.52|103.18|100.58|103.12|100.52|0
1642034200000|2022-01-13 00:36:40|103.06|100.46|103.06|100.46|103.06|100.46|103.06|100.46|0
1642034210000|2022-01-13 00:36:50|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1642034220000|2022-01-13 00:37:00|103.18|100.58|103.29|100.69|103.29|100.69|103.18|100.58|0
1642034260000|2022-01-13 00:37:40|103.23|100.63|103.29|100.69|103.29|100.69|103.23|100.63|0
1642034270000|2022-01-13 00:37:50|103.23|100.63|103.23|100.63|103.23|100.63|103.23|100.63|0
1642034280000|2022-01-13 00:38:00|103.18|100.58|103.29|100.69|103.29|100.69|103.18|100.58|0
1642034390000|2022-01-13 00:39:50|103.23|100.63|103.17|100.57|103.23|100.63|103.17|100.57|0
1642034400000|2022-01-13 00:40:00|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1642034420000|2022-01-13 00:40:20|103.17|100.57|103.17|100.57|103.17|100.57|103.17|100.57|0
1642034430000|2022-01-13 00:40:30|103.29|100.69|103.23|100.63|103.29|100.69|103.23|100.63|0
1642034440000|2022-01-13 00:40:40|103.17|100.57|103.17|100.57|103.17|100.57|103.17|100.57|0
1642034450000|2022-01-13 00:40:50|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1642034460000|2022-01-13 00:41:00|103.23|100.63|103.17|100.57|103.23|100.63|103.17|100.57|0
1642034470000|2022-01-13 00:41:10|103.23|100.63|103.29|100.69|103.29|100.69|103.23|100.63|0
1642034490000|2022-01-13 00:41:30|103.23|100.63|103.17|100.57|103.23|100.63|103.17|100.57|0
1642034500000|2022-01-13 00:41:40|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1642034510000|2022-01-13 00:41:50|103.23|100.63|103.17|100.57|103.23|100.63|103.17|100.57|0
1642034520000|2022-01-13 00:42:00|103.29|100.69|103.41|100.81|103.41|100.81|103.29|100.69|0
1642034530000|2022-01-13 00:42:10|103.29|100.69|103.41|100.81|103.41|100.81|103.29|100.69|0
1642034540000|2022-01-13 00:42:20|103.35|100.75|103.35|100.75|103.35|100.75|103.35|100.75|0
1642034550000|2022-01-13 00:42:30|103.41|100.81|103.35|100.75|103.41|100.81|103.35|100.75|0
1642034560000|2022-01-13 00:42:40|103.41|100.81|103.35|100.75|103.41|100.81|103.35|100.75|0
1642034570000|2022-01-13 00:42:50|103.29|100.69|103.35|100.75|103.35|100.75|103.29|100.69|0
1642034580000|2022-01-13 00:43:00|103.41|100.81|103.41|100.81|103.41|100.81|103.41|100.81|0
1642034600000|2022-01-13 00:43:20|103.52|100.92|103.52|100.92|103.52|100.92|103.52|100.92|0
1642034610000|2022-01-13 00:43:30|103.46|100.86|103.41|100.81|103.46|100.86|103.41|100.81|0
1642034630000|2022-01-13 00:43:50|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1642034640000|2022-01-13 00:44:00|103.35|100.75|103.29|100.69|103.35|100.75|103.29|100.69|0
1642034650000|2022-01-13 00:44:10|103.17|100.57|103.06|100.46|103.17|100.57|103.06|100.46|0
1642034660000|2022-01-13 00:44:20|102.99|100.39|102.94|100.34|102.99|100.39|102.94|100.34|0
1642034690000|2022-01-13 00:44:50|102.82|100.22|102.82|100.22|102.82|100.22|102.82|100.22|0
1642034700000|2022-01-13 00:45:00|102.94|100.34|103.05|100.45|103.05|100.45|102.94|100.34|0
1642034710000|2022-01-13 00:45:10|103.17|100.57|103.17|100.57|103.17|100.57|103.17|100.57|0
1642034720000|2022-01-13 00:45:20|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1642034730000|2022-01-13 00:45:30|103.17|100.57|103.17|100.57|103.17|100.57|103.17|100.57|0
1642034740000|2022-01-13 00:45:40|103.11|100.51|103.29|100.69|103.29|100.69|103.11|100.51|0
1642034750000|2022-01-13 00:45:50|103.17|100.57|103.17|100.57|103.29|100.69|103.17|100.57|0
1642034760000|2022-01-13 00:46:00|103.29|100.69|103.17|100.57|103.29|100.69|103.11|100.51|0
1642034770000|2022-01-13 00:46:10|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1642034780000|2022-01-13 00:46:20|103.17|100.57|103.17|100.57|103.17|100.57|103.17|100.57|0
1642034790000|2022-01-13 00:46:30|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1642034800000|2022-01-13 00:46:40|103.34|100.74|103.34|100.74|103.34|100.74|103.34|100.74|0
1642034810000|2022-01-13 00:46:50|103.29|100.69|103.29|100.69|103.29|100.69|103.29|100.69|0
1642034820000|2022-01-13 00:47:00|103.34|100.74|103.34|100.74|103.4|100.8|103.34|100.74|0
1642034830000|2022-01-13 00:47:10|103.4|100.8|103.29|100.69|103.4|100.8|103.29|100.69|0
1642034840000|2022-01-13 00:47:20|103.17|100.57|103.17|100.57|103.17|100.57|103.17|100.57|0
1642034880000|2022-01-13 00:48:00|103.23|100.63|103.17|100.57|103.29|100.69|103.17|100.57|0
1642034890000|2022-01-13 00:48:10|103.11|100.51|103.11|100.51|103.11|100.51|103.11|100.51|0
1642034900000|2022-01-13 00:48:20|103.05|100.45|103.17|100.57|103.17|100.57|103.05|100.45|0
1642034910000|2022-01-13 00:48:30|103.23|100.63|103.17|100.57|103.23|100.63|103.17|100.57|0
1642034920000|2022-01-13 00:48:40|103.23|100.63|103.23|100.63|103.29|100.69|103.17|100.57|0
1642034930000|2022-01-13 00:48:50|103.17|100.57|103.05|100.45|103.17|100.57|103.05|100.45|0
1642034940000|2022-01-13 00:49:00|102.99|100.39|103.05|100.45|103.05|100.45|102.99|100.39|0
1642034950000|2022-01-13 00:49:10|102.94|100.34|102.94|100.34|103.05|100.45|102.94|100.34|0
1642034960000|2022-01-13 00:49:20|102.99|100.39|102.99|100.39|102.99|100.39|102.94|100.34|0
1642034970000|2022-01-13 00:49:30|103.05|100.45|103.05|100.45|103.05|100.45|103.05|100.45|0
1642034980000|2022-01-13 00:49:40|102.93|100.33|102.93|100.33|102.99|100.39|102.93|100.33|0
1642035000000|2022-01-13 00:50:00|102.82|100.22|102.76|100.16|102.82|100.22|102.76|100.16|0
1642035010000|2022-01-13 00:50:10|102.82|100.22|102.82|100.22|102.82|100.22|102.76|100.16|0
1642035020000|2022-01-13 00:50:20|102.76|100.16|102.7|100.1|102.76|100.16|102.7|100.1|0
1642035040000|2022-01-13 00:50:40|102.82|100.22|102.82|100.22|102.82|100.22|102.82|100.22|0
1642035060000|2022-01-13 00:51:00|102.76|100.16|102.82|100.22|102.82|100.22|102.7|100.1|0
1642035080000|2022-01-13 00:51:20|102.76|100.16|102.7|100.1|102.76|100.16|102.7|100.1|0
1642035090000|2022-01-13 00:51:30|102.82|100.22|102.82|100.22|102.82|100.22|102.82|100.22|0
1642035100000|2022-01-13 00:51:40|102.7|100.1|102.64|100.04|102.7|100.1|102.64|100.04|0
1642035110000|2022-01-13 00:51:50|102.58|99.98|102.58|99.98|102.58|99.98|102.58|99.98|0
1642035120000|2022-01-13 00:52:00|102.7|100.1|102.7|100.1|102.7|100.1|102.64|100.04|0
1642035130000|2022-01-13 00:52:10|102.64|100.04|102.7|100.1|102.7|100.1|102.64|100.04|0
1642035140000|2022-01-13 00:52:20|102.52|99.92|102.7|100.1|102.7|100.1|102.52|99.92|0
1642035150000|2022-01-13 00:52:30|102.64|100.04|102.64|100.04|102.64|100.04|102.64|100.04|0
1642035160000|2022-01-13 00:52:40|102.7|100.1|102.64|100.04|102.7|100.1|102.64|100.04|0
1642035170000|2022-01-13 00:52:50|102.7|100.1|102.64|100.04|102.7|100.1|102.64|100.04|0
1642035190000|2022-01-13 00:53:10|102.58|99.98|102.7|100.1|102.7|100.1|102.58|99.98|0
1642035200000|2022-01-13 00:53:20|102.64|100.04|102.7|100.1|102.7|100.1|102.64|100.04|0
1642035210000|2022-01-13 00:53:30|102.58|99.98|102.52|99.92|102.58|99.98|102.52|99.92|0
1642035220000|2022-01-13 00:53:40|102.47|99.87|102.58|99.98|102.58|99.98|102.47|99.87|0
1642035230000|2022-01-13 00:53:50|102.64|100.04|102.7|100.1|102.7|100.1|102.64|100.04|0
1642035240000|2022-01-13 00:54:00|102.64|100.04|102.7|100.1|102.7|100.1|102.64|100.04|0
1642035250000|2022-01-13 00:54:10|102.82|100.22|102.75|100.15|102.82|100.22|102.75|100.15|0
1642035260000|2022-01-13 00:54:20|102.7|100.1|102.82|100.22|102.82|100.22|102.7|100.1|0
1642035280000|2022-01-13 00:54:40|102.75|100.15|102.75|100.15|102.75|100.15|102.75|100.15|0
1642035290000|2022-01-13 00:54:50|102.81|100.21|102.81|100.21|102.81|100.21|102.81|100.21|0
1642035300000|2022-01-13 00:55:00|102.75|100.15|102.7|100.1|102.75|100.15|102.58|99.98|0
1642035310000|2022-01-13 00:55:10|102.58|99.98|102.58|99.98|102.58|99.98|102.58|99.98|0
1642035320000|2022-01-13 00:55:20|102.7|100.1|102.64|100.04|102.7|100.1|102.64|100.04|0
1642035330000|2022-01-13 00:55:30|102.7|100.1|102.64|100.04|102.7|100.1|102.58|99.98|0
1642035340000|2022-01-13 00:55:40|102.7|100.1|102.7|100.1|102.7|100.1|102.7|100.1|0
1642035360000|2022-01-13 00:56:00|102.81|100.21|102.75|100.15|102.81|100.21|102.75|100.15|0
1642035370000|2022-01-13 00:56:10|102.81|100.21|102.75|100.15|102.81|100.21|102.75|100.15|0
1642035380000|2022-01-13 00:56:20|102.81|100.21|102.81|100.21|102.81|100.21|102.75|100.15|0
1642035400000|2022-01-13 00:56:40|102.7|100.1|102.81|100.21|102.81|100.21|102.7|100.1|0
1642035410000|2022-01-13 00:56:50|102.75|100.15|102.7|100.1|102.75|100.15|102.7|100.1|0
1642035420000|2022-01-13 00:57:00|102.81|100.21|102.7|100.1|102.81|100.21|102.7|100.1|0
1642035430000|2022-01-13 00:57:10|102.75|100.15|102.7|100.1|102.75|100.15|102.7|100.1|0
1642035460000|2022-01-13 00:57:40|102.58|99.98|102.46|99.86|102.58|99.98|102.46|99.86|0
1642035470000|2022-01-13 00:57:50|102.4|99.8|102.46|99.86|102.46|99.86|102.4|99.8|0
1642035480000|2022-01-13 00:58:00|102.4|99.8|102.35|99.75|102.46|99.86|102.35|99.75|0
1642035500000|2022-01-13 00:58:20|102.46|99.86|102.46|99.86|102.46|99.86|102.46|99.86|0
1642035520000|2022-01-13 00:58:40|102.35|99.75|102.35|99.75|102.35|99.75|102.35|99.75|0
1642035540000|2022-01-13 00:59:00|102.23|99.63|102.23|99.63|102.23|99.63|102.23|99.63|0
1642035600000|2022-01-13 01:00:00|102.35|99.75|102.35|99.75|102.35|99.75|102.23|99.63|0
1642035610000|2022-01-13 01:00:10|102.23|99.63|102.23|99.63|102.23|99.63|102.23|99.63|0
1642035620000|2022-01-13 01:00:20|102.46|99.86|102.58|99.98|102.69|100.09|102.46|99.86|0
1642035630000|2022-01-13 01:00:30|102.69|100.09|102.69|100.09|102.69|100.09|102.69|100.09|0
1642035640000|2022-01-13 01:00:40|102.81|100.21|102.81|100.21|102.81|100.21|102.81|100.21|0
1642035650000|2022-01-13 01:00:50|102.69|100.09|102.81|100.21|102.81|100.21|102.69|100.09|0
1642035660000|2022-01-13 01:01:00|102.69|100.09|102.58|99.98|102.69|100.09|102.58|99.98|0
1642035670000|2022-01-13 01:01:10|102.69|100.09|102.69|100.09|102.69|100.09|102.69|100.09|0
1642035680000|2022-01-13 01:01:20|102.63|100.03|102.69|100.09|102.69|100.09|102.63|100.03|0
1642035700000|2022-01-13 01:01:40|102.81|100.21|102.81|100.21|102.81|100.21|102.81|100.21|0
1642035710000|2022-01-13 01:01:50|102.75|100.15|102.58|99.98|102.75|100.15|102.58|99.98|0
1642035720000|2022-01-13 01:02:00|102.69|100.09|102.58|99.98|102.69|100.09|102.58|99.98|0
1642035730000|2022-01-13 01:02:10|102.46|99.86|102.46|99.86|102.46|99.86|102.46|99.86|0
1642035750000|2022-01-13 01:02:30|102.58|99.98|102.58|99.98|102.58|99.98|102.58|99.98|0
1642035760000|2022-01-13 01:02:40|102.81|100.21|102.81|100.21|102.81|100.21|102.81|100.21|0
1642035770000|2022-01-13 01:02:50|102.69|100.09|102.75|100.15|102.75|100.15|102.69|100.09|0
1642035780000|2022-01-13 01:03:00|102.69|100.09|102.69|100.09|102.75|100.15|102.69|100.09|0
1642035790000|2022-01-13 01:03:10|102.81|100.21|102.81|100.21|102.81|100.21|102.75|100.15|0
1642035800000|2022-01-13 01:03:20|102.75|100.15|102.81|100.21|102.81|100.21|102.75|100.15|0
1642035810000|2022-01-13 01:03:30|102.75|100.15|102.75|100.15|102.75|100.15|102.75|100.15|0
1642035820000|2022-01-13 01:03:40|102.81|100.21|102.69|100.09|102.81|100.21|102.69|100.09|0
1642035830000|2022-01-13 01:03:50|102.58|99.98|102.58|99.98|102.58|99.98|102.58|99.98|0
1642035850000|2022-01-13 01:04:10|102.69|100.09|102.69|100.09|102.69|100.09|102.63|100.03|0
1642035860000|2022-01-13 01:04:20|102.81|100.21|102.81|100.21|102.81|100.21|102.81|100.21|0
1642035870000|2022-01-13 01:04:30|102.86|100.26|102.93|100.33|102.93|100.33|102.81|100.21|0
1642035880000|2022-01-13 01:04:40|103.04|100.44|102.93|100.33|103.04|100.44|102.93|100.33|0
1642035890000|2022-01-13 01:04:50|102.98|100.38|103.04|100.44|103.04|100.44|102.93|100.33|0
1642035900000|2022-01-13 01:05:00|102.93|100.33|103.28|100.68|103.28|100.68|102.93|100.33|0
1642035910000|2022-01-13 01:05:10|103.16|100.56|103.16|100.56|103.16|100.56|103.16|100.56|0
1642035920000|2022-01-13 01:05:20|103.04|100.44|103.28|100.68|103.28|100.68|103.04|100.44|0
1642035950000|2022-01-13 01:05:50|103.39|100.79|103.28|100.68|103.39|100.79|103.28|100.68|0
1642035960000|2022-01-13 01:06:00|103.39|100.79|103.39|100.79|103.39|100.79|103.39|100.79|0
1642035970000|2022-01-13 01:06:10|103.28|100.68|103.74|101.14|103.74|101.14|103.28|100.68|0
1642035990000|2022-01-13 01:06:30|103.86|101.26|103.63|101.03|103.86|101.26|103.63|101.03|0
1642036000000|2022-01-13 01:06:40|103.51|100.91|103.63|101.03|103.63|101.03|103.51|100.91|0
1642036010000|2022-01-13 01:06:50|103.68|101.08|103.74|101.14|103.74|101.14|103.63|101.03|0
1642036020000|2022-01-13 01:07:00|103.63|101.03|103.63|101.03|103.63|101.03|103.63|101.03|0
1642036040000|2022-01-13 01:07:20|103.74|101.14|103.74|101.14|103.74|101.14|103.74|101.14|0
1642036050000|2022-01-13 01:07:30|103.86|101.26|103.98|101.38|103.98|101.38|103.86|101.26|0
1642036060000|2022-01-13 01:07:40|103.86|101.26|103.86|101.26|103.98|101.38|103.86|101.26|0
1642036070000|2022-01-13 01:07:50|103.98|101.38|103.92|101.32|103.98|101.38|103.92|101.32|0
1642036080000|2022-01-13 01:08:00|103.86|101.26|103.8|101.2|103.86|101.26|103.74|101.14|0
1642036090000|2022-01-13 01:08:10|103.98|101.38|103.86|101.26|103.98|101.38|103.86|101.26|0
1642036100000|2022-01-13 01:08:20|103.92|101.32|103.86|101.26|103.92|101.32|103.86|101.26|0
1642036140000|2022-01-13 01:09:00|103.74|101.14|103.74|101.14|103.74|101.14|103.74|101.14|0
1642036150000|2022-01-13 01:09:10|103.51|100.91|103.51|100.91|103.51|100.91|103.51|100.91|0
1642036160000|2022-01-13 01:09:20|103.45|100.85|103.62|101.02|103.62|101.02|103.45|100.85|0
1642036170000|2022-01-13 01:09:30|103.68|101.08|103.68|101.08|103.68|101.08|103.68|101.08|0
1642036180000|2022-01-13 01:09:40|103.62|101.02|103.62|101.02|103.62|101.02|103.56|100.96|0
1642036200000|2022-01-13 01:10:00|103.56|100.96|103.74|101.14|103.74|101.14|103.56|100.96|0
1642036210000|2022-01-13 01:10:10|103.68|101.08|103.62|101.02|103.68|101.08|103.62|101.02|0
1642036230000|2022-01-13 01:10:30|103.51|100.91|103.51|100.91|103.51|100.91|103.51|100.91|0
1642036240000|2022-01-13 01:10:40|103.62|101.02|103.56|100.96|103.62|101.02|103.56|100.96|0
1642036250000|2022-01-13 01:10:50|103.62|101.02|103.62|101.02|103.62|101.02|103.62|101.02|0
1642036260000|2022-01-13 01:11:00|103.56|100.96|103.51|100.91|103.56|100.96|103.51|100.91|0
1642036270000|2022-01-13 01:11:10|103.62|101.02|103.51|100.91|103.62|101.02|103.51|100.91|0
1642036290000|2022-01-13 01:11:30|103.45|100.85|103.51|100.91|103.51|100.91|103.45|100.85|0
1642036300000|2022-01-13 01:11:40|103.44|100.84|103.51|100.91|103.51|100.91|103.39|100.79|0
1642036310000|2022-01-13 01:11:50|103.39|100.79|103.39|100.79|103.39|100.79|103.39|100.79|0
1642036320000|2022-01-13 01:12:00|103.51|100.91|103.39|100.79|103.51|100.91|103.39|100.79|0
1642036340000|2022-01-13 01:12:20|103.51|100.91|103.27|100.67|103.51|100.91|103.27|100.67|0
1642036350000|2022-01-13 01:12:30|103.39|100.79|103.27|100.67|103.39|100.79|103.27|100.67|0
1642036380000|2022-01-13 01:13:00|103.39|100.79|103.33|100.73|103.39|100.79|103.27|100.67|0
1642036390000|2022-01-13 01:13:10|103.27|100.67|103.27|100.67|103.33|100.73|103.27|100.67|0
1642036420000|2022-01-13 01:13:40|103.39|100.79|103.39|100.79|103.39|100.79|103.39|100.79|0
1642036430000|2022-01-13 01:13:50|103.33|100.73|103.27|100.67|103.33|100.73|103.27|100.67|0
1642036460000|2022-01-13 01:14:20|103.33|100.73|103.27|100.67|103.33|100.73|103.27|100.67|0
1642036470000|2022-01-13 01:14:30|103.39|100.79|103.39|100.79|103.39|100.79|103.39|100.79|0
1642036480000|2022-01-13 01:14:40|103.33|100.73|103.33|100.73|103.39|100.79|103.27|100.67|0
1642036490000|2022-01-13 01:14:50|103.39|100.79|103.39|100.79|103.39|100.79|103.39|100.79|0
1642036500000|2022-01-13 01:15:00|103.27|100.67|103.39|100.79|103.39|100.79|103.27|100.67|0
1642036510000|2022-01-13 01:15:10|103.5|100.9|103.44|100.84|103.5|100.9|103.44|100.84|0
1642036520000|2022-01-13 01:15:20|103.39|100.79|103.27|100.67|103.39|100.79|103.27|100.67|0
1642036530000|2022-01-13 01:15:30|103.33|100.73|103.04|100.44|103.33|100.73|103.04|100.44|0
1642036540000|2022-01-13 01:15:40|103.09|100.49|103.15|100.55|103.15|100.55|103.09|100.49|0
1642036550000|2022-01-13 01:15:50|103.27|100.67|103.15|100.55|103.27|100.67|103.15|100.55|0
1642036560000|2022-01-13 01:16:00|103.04|100.44|102.45|99.85|103.04|100.44|102.45|99.85|0
1642036570000|2022-01-13 01:16:10|102.57|99.97|102.68|100.08|102.68|100.08|102.57|99.97|0
1642036580000|2022-01-13 01:16:20|102.8|100.2|102.8|100.2|102.92|100.32|102.8|100.2|0
1642036600000|2022-01-13 01:16:40|102.68|100.08|102.68|100.08|102.68|100.08|102.68|100.08|0
1642036610000|2022-01-13 01:16:50|102.57|99.97|102.57|99.97|102.62|100.02|102.57|99.97|0
1642036630000|2022-01-13 01:17:10|102.68|100.08|102.68|100.08|102.68|100.08|102.68|100.08|0
1642036640000|2022-01-13 01:17:20|102.62|100.02|102.45|99.85|102.62|100.02|102.45|99.85|0
1642036650000|2022-01-13 01:17:30|102.51|99.91|102.39|99.79|102.51|99.91|102.39|99.79|0
1642036660000|2022-01-13 01:17:40|102.45|99.85|102.33|99.73|102.45|99.85|102.33|99.73|0
1642036670000|2022-01-13 01:17:50|102.45|99.85|102.45|99.85|102.45|99.85|102.45|99.85|0
1642036680000|2022-01-13 01:18:00|102.51|99.91|102.45|99.85|102.51|99.91|102.45|99.85|0
1642036690000|2022-01-13 01:18:10|102.57|99.97|102.57|99.97|102.57|99.97|102.51|99.91|0
1642036700000|2022-01-13 01:18:20|102.51|99.91|102.45|99.85|102.57|99.97|102.45|99.85|0
1642036710000|2022-01-13 01:18:30|102.51|99.91|102.51|99.91|102.51|99.91|102.51|99.91|0
1642036720000|2022-01-13 01:18:40|102.45|99.85|102.33|99.73|102.45|99.85|102.33|99.73|0
1642036730000|2022-01-13 01:18:50|102.39|99.79|102.45|99.85|102.45|99.85|102.39|99.79|0
1642036740000|2022-01-13 01:19:00|102.39|99.79|102.1|99.5|102.39|99.79|102.1|99.5|0
1642036750000|2022-01-13 01:19:10|102.22|99.62|102.22|99.62|102.22|99.62|102.1|99.5|0
1642036760000|2022-01-13 01:19:20|102.16|99.56|102.1|99.5|102.16|99.56|102.1|99.5|0
1642036780000|2022-01-13 01:19:40|102.22|99.62|102.33|99.73|102.33|99.73|102.22|99.62|0
1642036790000|2022-01-13 01:19:50|102.1|99.5|102.1|99.5|102.1|99.5|102.1|99.5|0
1642036800000|2022-01-13 01:20:00|101.98|99.38|102.1|99.5|102.1|99.5|101.98|99.38|0
1642036810000|2022-01-13 01:20:10|102.22|99.62|102.1|99.5|102.22|99.62|102.1|99.5|0
1642036820000|2022-01-13 01:20:20|102.22|99.62|102.33|99.73|102.33|99.73|102.22|99.62|0
1642036830000|2022-01-13 01:20:30|102.45|99.85|102.45|99.85|102.45|99.85|102.45|99.85|0
1642036840000|2022-01-13 01:20:40|102.5|99.9|102.45|99.85|102.57|99.97|102.45|99.85|0
1642036870000|2022-01-13 01:21:10|102.33|99.73|102.22|99.62|102.33|99.73|102.22|99.62|0
1642036880000|2022-01-13 01:21:20|102.16|99.56|102.1|99.5|102.16|99.56|102.1|99.5|0
1642036890000|2022-01-13 01:21:30|101.92|99.32|101.98|99.38|101.98|99.38|101.92|99.32|0
1642036900000|2022-01-13 01:21:40|102.1|99.5|102.1|99.5|102.1|99.5|102.1|99.5|0
1642036920000|2022-01-13 01:22:00|102.04|99.44|101.98|99.38|102.04|99.44|101.98|99.38|0
1642036930000|2022-01-13 01:22:10|102.04|99.44|102.1|99.5|102.1|99.5|102.04|99.44|0
1642036940000|2022-01-13 01:22:20|102.04|99.44|102.1|99.5|102.1|99.5|102.04|99.44|0
1642036950000|2022-01-13 01:22:30|101.98|99.38|102.04|99.44|102.1|99.5|101.98|99.38|0
1642036960000|2022-01-13 01:22:40|101.98|99.38|101.98|99.38|101.98|99.38|101.98|99.38|0
1642036980000|2022-01-13 01:23:00|101.87|99.27|101.98|99.38|101.98|99.38|101.87|99.27|0
1642036990000|2022-01-13 01:23:10|101.92|99.32|101.98|99.38|102.04|99.44|101.92|99.32|0
1642037000000|2022-01-13 01:23:20|102.1|99.5|102.1|99.5|102.1|99.5|102.1|99.5|0
1642037010000|2022-01-13 01:23:30|102.04|99.44|102.04|99.44|102.04|99.44|102.04|99.44|0
1642037020000|2022-01-13 01:23:40|101.98|99.38|102.1|99.5|102.1|99.5|101.98|99.38|0
1642037030000|2022-01-13 01:23:50|102.15|99.55|102.15|99.55|102.15|99.55|102.15|99.55|0
1642037040000|2022-01-13 01:24:00|102.1|99.5|102.1|99.5|102.1|99.5|102.1|99.5|0
1642037070000|2022-01-13 01:24:30|102.04|99.44|102.1|99.5|102.1|99.5|102.04|99.44|0
1642037090000|2022-01-13 01:24:50|101.98|99.38|102.1|99.5|102.1|99.5|101.98|99.38|0
1642037100000|2022-01-13 01:25:00|102.04|99.44|102.04|99.44|102.04|99.44|102.04|99.44|0
1642037110000|2022-01-13 01:25:10|101.98|99.38|101.98|99.38|101.98|99.38|101.98|99.38|0
1642037120000|2022-01-13 01:25:20|102.04|99.44|102.04|99.44|102.04|99.44|101.98|99.38|0
1642037130000|2022-01-13 01:25:30|101.98|99.38|101.92|99.32|101.98|99.38|101.92|99.32|0
1642037140000|2022-01-13 01:25:40|101.98|99.38|101.86|99.26|101.98|99.38|101.86|99.26|0
1642037150000|2022-01-13 01:25:50|101.98|99.38|102.1|99.5|102.1|99.5|101.98|99.38|0
1642037160000|2022-01-13 01:26:00|102.04|99.44|101.92|99.32|102.04|99.44|101.92|99.32|0
1642037170000|2022-01-13 01:26:10|101.98|99.38|101.86|99.26|101.98|99.38|101.86|99.26|0
1642037180000|2022-01-13 01:26:20|101.8|99.2|101.86|99.26|101.86|99.26|101.8|99.2|0
1642037190000|2022-01-13 01:26:30|101.92|99.32|101.98|99.38|101.98|99.38|101.92|99.32|0
1642037200000|2022-01-13 01:26:40|101.86|99.26|101.86|99.26|101.86|99.26|101.86|99.26|0
1642037210000|2022-01-13 01:26:50|101.98|99.38|101.92|99.32|101.98|99.38|101.92|99.32|0
1642037220000|2022-01-13 01:27:00|101.86|99.26|101.86|99.26|101.86|99.26|101.8|99.2|0
1642037260000|2022-01-13 01:27:40|101.98|99.38|102.1|99.5|102.1|99.5|101.98|99.38|0
1642037270000|2022-01-13 01:27:50|102.21|99.61|102.21|99.61|102.21|99.61|102.21|99.61|0
1642037280000|2022-01-13 01:28:00|102.1|99.5|102.1|99.5|102.1|99.5|102.1|99.5|0
1642037290000|2022-01-13 01:28:10|102.21|99.61|102.21|99.61|102.21|99.61|102.21|99.61|0
1642037310000|2022-01-13 01:28:30|102.33|99.73|102.44|99.84|102.44|99.84|102.33|99.73|0
1642037320000|2022-01-13 01:28:40|102.33|99.73|102.44|99.84|102.44|99.84|102.33|99.73|0
1642037330000|2022-01-13 01:28:50|102.33|99.73|102.27|99.67|102.33|99.73|102.27|99.67|0
1642037340000|2022-01-13 01:29:00|102.33|99.73|102.33|99.73|102.33|99.73|102.21|99.61|0
1642037350000|2022-01-13 01:29:10|102.21|99.61|102.09|99.49|102.27|99.67|102.09|99.49|0
1642037360000|2022-01-13 01:29:20|102.21|99.61|102.09|99.49|102.21|99.61|102.09|99.49|0
1642037370000|2022-01-13 01:29:30|102.21|99.61|102.27|99.67|102.27|99.67|102.21|99.61|0
1642037380000|2022-01-13 01:29:40|102.33|99.73|102.21|99.61|102.33|99.73|102.21|99.61|0
1642037400000|2022-01-13 01:30:00|102.27|99.67|102.21|99.61|102.33|99.73|102.21|99.61|0
1642037410000|2022-01-13 01:30:10|102.38|99.78|102.21|99.61|102.38|99.78|102.21|99.61|0
1642037420000|2022-01-13 01:30:20|102.27|99.67|102.33|99.73|102.33|99.73|102.27|99.67|0
1642037430000|2022-01-13 01:30:30|102.21|99.61|102.27|99.67|102.27|99.67|102.21|99.61|0
1642037440000|2022-01-13 01:30:40|102.33|99.73|102.21|99.61|102.44|99.84|102.21|99.61|0
1642037450000|2022-01-13 01:30:50|102.33|99.73|102.33|99.73|102.33|99.73|102.27|99.67|0
1642037460000|2022-01-13 01:31:00|102.21|99.61|102.27|99.67|102.27|99.67|102.21|99.61|0
1642037470000|2022-01-13 01:31:10|102.21|99.61|102.27|99.67|102.27|99.67|102.21|99.61|0
1642037480000|2022-01-13 01:31:20|102.21|99.61|102.21|99.61|102.21|99.61|102.21|99.61|0
1642037490000|2022-01-13 01:31:30|102.33|99.73|102.21|99.61|102.33|99.73|102.21|99.61|0
1642037500000|2022-01-13 01:31:40|102.27|99.67|102.33|99.73|102.33|99.73|102.27|99.67|0
1642037520000|2022-01-13 01:32:00|102.21|99.61|102.21|99.61|102.21|99.61|102.21|99.61|0
1642037530000|2022-01-13 01:32:10|102.33|99.73|102.33|99.73|102.33|99.73|102.21|99.61|0
1642037540000|2022-01-13 01:32:20|102.09|99.49|102.21|99.61|102.26|99.66|102.09|99.49|0
1642037550000|2022-01-13 01:32:30|102.09|99.49|102.15|99.55|102.15|99.55|102.09|99.49|0
1642037560000|2022-01-13 01:32:40|102.21|99.61|102.26|99.66|102.26|99.66|102.21|99.61|0
1642037570000|2022-01-13 01:32:50|102.21|99.61|102.33|99.73|102.33|99.73|102.21|99.61|0
1642037580000|2022-01-13 01:33:00|102.21|99.61|102.09|99.49|102.21|99.61|102.09|99.49|0
1642037590000|2022-01-13 01:33:10|101.98|99.38|101.98|99.38|101.98|99.38|101.92|99.32|0
1642037610000|2022-01-13 01:33:30|102.03|99.43|101.98|99.38|102.03|99.43|101.86|99.26|0
1642037640000|2022-01-13 01:34:00|101.86|99.26|101.63|99.03|101.86|99.26|101.63|99.03|0
1642037650000|2022-01-13 01:34:10|101.51|98.91|101.63|99.03|101.63|99.03|101.51|98.91|0
1642037660000|2022-01-13 01:34:20|101.57|98.97|101.4|98.8|101.57|98.97|101.4|98.8|0
1642037670000|2022-01-13 01:34:30|101.51|98.91|101.4|98.8|101.51|98.91|101.4|98.8|0
1642037680000|2022-01-13 01:34:40|101.51|98.91|101.51|98.91|101.57|98.97|101.51|98.91|0
1642037690000|2022-01-13 01:34:50|101.57|98.97|101.45|98.85|101.57|98.97|101.4|98.8|0
1642037700000|2022-01-13 01:35:00|101.51|98.91|101.05|98.45|101.51|98.91|101.05|98.45|0
1642037710000|2022-01-13 01:35:10|101.16|98.56|101.22|98.62|101.28|98.68|101.16|98.56|0
1642037720000|2022-01-13 01:35:20|101.28|98.68|101.34|98.74|101.4|98.8|101.28|98.68|0
1642037730000|2022-01-13 01:35:30|101.4|98.8|101.4|98.8|101.4|98.8|101.4|98.8|0
1642037740000|2022-01-13 01:35:40|101.51|98.91|101.51|98.91|101.51|98.91|101.51|98.91|0
1642037750000|2022-01-13 01:35:50|101.63|99.03|101.63|99.03|101.74|99.14|101.63|99.03|0
1642037760000|2022-01-13 01:36:00|101.74|99.14|101.74|99.14|101.74|99.14|101.68|99.08|0
1642037770000|2022-01-13 01:36:10|101.68|99.08|101.74|99.14|101.74|99.14|101.63|99.03|0
1642037780000|2022-01-13 01:36:20|101.86|99.26|101.74|99.14|101.86|99.26|101.74|99.14|0
1642037790000|2022-01-13 01:36:30|101.86|99.26|101.86|99.26|101.86|99.26|101.86|99.26|0
1642037800000|2022-01-13 01:36:40|101.8|99.2|101.86|99.26|101.86|99.26|101.74|99.14|0
1642037810000|2022-01-13 01:36:50|101.74|99.14|101.74|99.14|101.74|99.14|101.74|99.14|0
1642037820000|2022-01-13 01:37:00|101.8|99.2|101.86|99.26|101.86|99.26|101.8|99.2|0
1642037840000|2022-01-13 01:37:20|101.91|99.31|101.91|99.31|101.91|99.31|101.91|99.31|0
1642037850000|2022-01-13 01:37:30|101.97|99.37|101.97|99.37|102.09|99.49|101.97|99.37|0
1642037870000|2022-01-13 01:37:50|101.91|99.31|101.97|99.37|102.09|99.49|101.91|99.31|0
1642037880000|2022-01-13 01:38:00|102.09|99.49|102.03|99.43|102.09|99.49|102.03|99.43|0
1642037890000|2022-01-13 01:38:10|102.09|99.49|102.21|99.61|102.21|99.61|102.09|99.49|0
1642037900000|2022-01-13 01:38:20|102.09|99.49|102.21|99.61|102.21|99.61|102.09|99.49|0
1642037910000|2022-01-13 01:38:30|102.26|99.66|102.21|99.61|102.26|99.66|102.21|99.61|0
1642037920000|2022-01-13 01:38:40|102.26|99.66|102.21|99.61|102.26|99.66|102.21|99.61|0
1642037930000|2022-01-13 01:38:50|102.2|99.6|102.2|99.6|102.2|99.6|102.2|99.6|0
1642037940000|2022-01-13 01:39:00|102.14|99.54|101.97|99.37|102.2|99.6|101.97|99.37|0
1642037950000|2022-01-13 01:39:10|101.91|99.31|101.97|99.37|102.09|99.49|101.91|99.31|0
1642037960000|2022-01-13 01:39:20|102.03|99.43|101.86|99.26|102.09|99.49|101.86|99.26|0
1642037970000|2022-01-13 01:39:30|101.8|99.2|101.74|99.14|101.8|99.2|101.74|99.14|0
1642037980000|2022-01-13 01:39:40|101.62|99.02|101.74|99.14|101.74|99.14|101.62|99.02|0
1642037990000|2022-01-13 01:39:50|101.68|99.08|101.74|99.14|101.74|99.14|101.68|99.08|0
1642038000000|2022-01-13 01:40:00|101.05|98.45|101.05|98.45|101.05|98.45|101.05|98.45|0
1642038010000|2022-01-13 01:40:10|101.16|98.56|101.16|98.56|101.28|98.68|101.16|98.56|0
1642038020000|2022-01-13 01:40:20|101.1|98.5|101.05|98.45|101.16|98.56|101.05|98.45|0
1642038030000|2022-01-13 01:40:30|100.82|98.22|100.7|98.1|100.82|98.22|100.7|98.1|0
1642038040000|2022-01-13 01:40:40|100.82|98.22|100.82|98.22|100.82|98.22|100.82|98.22|0
1642038050000|2022-01-13 01:40:50|100.93|98.33|100.81|98.21|100.93|98.33|100.81|98.21|0
1642038060000|2022-01-13 01:41:00|100.93|98.33|100.93|98.33|101.05|98.45|100.93|98.33|0
1642038080000|2022-01-13 01:41:20|100.99|98.39|101.05|98.45|101.05|98.45|100.93|98.33|0
1642038090000|2022-01-13 01:41:30|100.99|98.39|100.93|98.33|100.99|98.39|100.93|98.33|0
1642038100000|2022-01-13 01:41:40|100.87|98.27|100.81|98.21|100.87|98.27|100.81|98.21|0
1642038110000|2022-01-13 01:41:50|100.7|98.1|100.81|98.21|100.81|98.21|100.7|98.1|0
1642038120000|2022-01-13 01:42:00|100.93|98.33|101.04|98.44|101.04|98.44|100.93|98.33|0
1642038130000|2022-01-13 01:42:10|100.93|98.33|100.93|98.33|100.93|98.33|100.93|98.33|0
1642038140000|2022-01-13 01:42:20|101.04|98.44|100.93|98.33|101.16|98.56|100.93|98.33|0
1642038150000|2022-01-13 01:42:30|101.04|98.44|101.04|98.44|101.16|98.56|101.04|98.44|0
1642038160000|2022-01-13 01:42:40|100.98|98.38|101.04|98.44|101.04|98.44|100.98|98.38|0
1642038170000|2022-01-13 01:42:50|100.93|98.33|100.93|98.33|100.93|98.33|100.93|98.33|0
1642038180000|2022-01-13 01:43:00|100.98|98.38|100.93|98.33|100.98|98.38|100.93|98.33|0
1642038190000|2022-01-13 01:43:10|100.81|98.21|100.81|98.21|100.81|98.21|100.7|98.1|0
1642038210000|2022-01-13 01:43:30|100.93|98.33|100.81|98.21|100.93|98.33|100.81|98.21|0
1642038220000|2022-01-13 01:43:40|100.75|98.15|100.81|98.21|100.81|98.21|100.75|98.15|0
1642038230000|2022-01-13 01:43:50|100.7|98.1|100.7|98.1|100.7|98.1|100.7|98.1|0
1642038240000|2022-01-13 01:44:00|100.81|98.21|100.93|98.33|100.93|98.33|100.81|98.21|0
1642038250000|2022-01-13 01:44:10|101.04|98.44|101.04|98.44|101.04|98.44|101.04|98.44|0
1642038260000|2022-01-13 01:44:20|100.98|98.38|100.98|98.38|100.98|98.38|100.98|98.38|0
1642038270000|2022-01-13 01:44:30|101.04|98.44|100.93|98.33|101.04|98.44|100.93|98.33|0
1642038280000|2022-01-13 01:44:40|101.04|98.44|102.5|99.9|102.56|99.96|101.04|98.44|0
1642038290000|2022-01-13 01:44:50|102.62|100.02|102.62|100.02|102.62|100.02|102.62|100.02|0
1642038300000|2022-01-13 01:45:00|102.5|99.9|102.62|100.02|102.62|100.02|102.5|99.9|0
1642038310000|2022-01-13 01:45:10|102.39|99.79|102.15|99.55|102.39|99.79|102.15|99.55|0
1642038320000|2022-01-13 01:45:20|102.27|99.67|102.27|99.67|102.27|99.67|102.15|99.55|0
1642038330000|2022-01-13 01:45:30|102.15|99.55|102.15|99.55|102.15|99.55|102.04|99.44|0
1642038340000|2022-01-13 01:45:40|102.27|99.67|102.15|99.55|102.27|99.67|102.15|99.55|0
1642038360000|2022-01-13 01:46:00|102.27|99.67|102.27|99.67|102.27|99.67|102.27|99.67|0
1642038370000|2022-01-13 01:46:10|102.15|99.55|102.04|99.44|102.15|99.55|102.04|99.44|0
1642038380000|2022-01-13 01:46:20|102.15|99.55|102.15|99.55|102.15|99.55|102.15|99.55|0
1642038390000|2022-01-13 01:46:30|102.09|99.49|102.04|99.44|102.15|99.55|102.04|99.44|0
1642038400000|2022-01-13 01:46:40|101.98|99.38|101.92|99.32|101.98|99.38|101.92|99.32|0
1642038410000|2022-01-13 01:46:50|101.81|99.21|101.81|99.21|101.81|99.21|101.81|99.21|0
1642038420000|2022-01-13 01:47:00|101.69|99.09|101.69|99.09|101.69|99.09|101.58|98.98|0
1642038430000|2022-01-13 01:47:10|101.81|99.21|101.92|99.32|101.92|99.32|101.81|99.21|0
1642038440000|2022-01-13 01:47:20|101.81|99.21|101.92|99.32|101.92|99.32|101.81|99.21|0
1642038450000|2022-01-13 01:47:30|101.81|99.21|101.81|99.21|101.81|99.21|101.81|99.21|0
1642038470000|2022-01-13 01:47:50|101.69|99.09|101.75|99.15|101.81|99.21|101.69|99.09|0
1642038480000|2022-01-13 01:48:00|101.69|99.09|101.69|99.09|101.69|99.09|101.69|99.09|0
1642038500000|2022-01-13 01:48:20|101.58|98.98|101.58|98.98|101.58|98.98|101.58|98.98|0
1642038510000|2022-01-13 01:48:30|101.69|99.09|101.81|99.21|101.81|99.21|101.69|99.09|0
1642038530000|2022-01-13 01:48:50|101.92|99.32|101.81|99.21|101.92|99.32|101.81|99.21|0
1642038540000|2022-01-13 01:49:00|101.92|99.32|102.04|99.44|102.04|99.44|101.92|99.32|0
1642038550000|2022-01-13 01:49:10|101.92|99.32|101.92|99.32|101.92|99.32|101.92|99.32|0
1642038570000|2022-01-13 01:49:30|101.81|99.21|101.81|99.21|101.81|99.21|101.81|99.21|0
1642038580000|2022-01-13 01:49:40|101.92|99.32|101.92|99.32|101.92|99.32|101.92|99.32|0
1642038590000|2022-01-13 01:49:50|101.86|99.26|101.81|99.21|101.92|99.32|101.81|99.21|0
1642038600000|2022-01-13 01:50:00|101.69|99.09|101.69|99.09|101.69|99.09|101.63|99.03|0
1642038620000|2022-01-13 01:50:20|101.63|99.03|101.69|99.09|101.69|99.09|101.63|99.03|0
1642038650000|2022-01-13 01:50:50|101.58|98.98|101.58|98.98|101.58|98.98|101.58|98.98|0
1642038660000|2022-01-13 01:51:00|101.69|99.09|101.69|99.09|101.69|99.09|101.58|98.98|0
1642038670000|2022-01-13 01:51:10|101.81|99.21|101.69|99.09|101.81|99.21|101.69|99.09|0
1642038680000|2022-01-13 01:51:20|101.81|99.21|101.69|99.09|101.81|99.21|101.69|99.09|0
1642038690000|2022-01-13 01:51:30|101.58|98.98|101.58|98.98|101.58|98.98|101.58|98.98|0
1642038730000|2022-01-13 01:52:10|101.35|98.75|101.23|98.63|101.35|98.75|101.12|98.52|0
1642038740000|2022-01-13 01:52:20|101.17|98.57|101.23|98.63|101.23|98.63|101.17|98.57|0
1642038750000|2022-01-13 01:52:30|101.35|98.75|101.57|98.97|101.57|98.97|101.35|98.75|0
1642038760000|2022-01-13 01:52:40|101.69|99.09|101.69|99.09|101.69|99.09|101.69|99.09|0
1642038770000|2022-01-13 01:52:50|101.57|98.97|101.57|98.97|101.57|98.97|101.46|98.86|0
1642038780000|2022-01-13 01:53:00|101.46|98.86|101.46|98.86|101.46|98.86|101.46|98.86|0
1642038790000|2022-01-13 01:53:10|101.4|98.8|101.46|98.86|101.46|98.86|101.4|98.8|0
1642038800000|2022-01-13 01:53:20|101.34|98.74|101.23|98.63|101.34|98.74|101.23|98.63|0
1642038810000|2022-01-13 01:53:30|101.12|98.52|101.23|98.63|101.23|98.63|101.12|98.52|0
1642038840000|2022-01-13 01:54:00|101.12|98.52|101|98.4|101.12|98.52|101|98.4|0
1642038850000|2022-01-13 01:54:10|100.89|98.29|101|98.4|101|98.4|100.89|98.29|0
1642038870000|2022-01-13 01:54:30|100.89|98.29|101|98.4|101|98.4|100.89|98.29|0
1642038880000|2022-01-13 01:54:40|101.11|98.51|100.77|98.17|101.11|98.51|100.77|98.17|0
1642038890000|2022-01-13 01:54:50|100.89|98.29|101|98.4|101|98.4|100.89|98.29|0
1642038900000|2022-01-13 01:55:00|100.54|97.94|100.54|97.94|100.6|98|100.54|97.94|0
1642038910000|2022-01-13 01:55:10|100.43|97.83|100.43|97.83|100.54|97.94|100.43|97.83|0
1642038920000|2022-01-13 01:55:20|100.31|97.71|100.54|97.94|100.54|97.94|100.31|97.71|0
1642038930000|2022-01-13 01:55:30|100.43|97.83|100.54|97.94|100.54|97.94|100.43|97.83|0
1642038940000|2022-01-13 01:55:40|100.66|98.06|100.77|98.17|100.77|98.17|100.66|98.06|0
1642038950000|2022-01-13 01:55:50|100.66|98.06|100.31|97.71|100.66|98.06|100.31|97.71|0
1642038960000|2022-01-13 01:56:00|100.26|97.66|99.63|97.03|100.26|97.66|99.63|97.03|0
1642038970000|2022-01-13 01:56:10|99.52|96.92|99.86|97.26|99.86|97.26|99.52|96.92|0
1642038980000|2022-01-13 01:56:20|99.75|97.15|99.63|97.03|99.75|97.15|99.63|97.03|0
1642038990000|2022-01-13 01:56:30|99.52|96.92|99.63|97.03|99.63|97.03|99.52|96.92|0
1642039000000|2022-01-13 01:56:40|99.52|96.92|99.52|96.92|99.52|96.92|99.52|96.92|0
1642039010000|2022-01-13 01:56:50|99.63|97.03|99.52|96.92|99.63|97.03|99.52|96.92|0
1642039020000|2022-01-13 01:57:00|99.4|96.8|99.52|96.92|99.52|96.92|99.29|96.69|0
1642039030000|2022-01-13 01:57:10|99.63|97.03|99.86|97.26|99.86|97.26|99.63|97.03|0
1642039040000|2022-01-13 01:57:20|99.97|97.37|100.09|97.49|100.09|97.49|99.97|97.37|0
1642039050000|2022-01-13 01:57:30|99.97|97.37|99.97|97.37|99.97|97.37|99.74|97.14|0
1642039060000|2022-01-13 01:57:40|100.09|97.49|99.97|97.37|100.09|97.49|99.97|97.37|0
1642039070000|2022-01-13 01:57:50|99.86|97.26|99.97|97.37|99.97|97.37|99.86|97.26|0
1642039080000|2022-01-13 01:58:00|99.86|97.26|99.63|97.03|99.86|97.26|99.63|97.03|0
1642039090000|2022-01-13 01:58:10|99.4|96.8|99.52|96.92|99.52|96.92|99.4|96.8|0
1642039100000|2022-01-13 01:58:20|99.4|96.8|99.06|96.46|99.4|96.8|99.06|96.46|0
1642039110000|2022-01-13 01:58:30|99.12|96.52|98.5|95.9|99.12|96.52|98.39|95.79|0
1642039120000|2022-01-13 01:58:40|98.44|95.84|98.61|96.01|98.61|96.01|98.44|95.84|0
1642039130000|2022-01-13 01:58:50|98.39|95.79|98.5|95.9|98.5|95.9|98.39|95.79|0
1642039140000|2022-01-13 01:59:00|98.22|95.62|98.61|96.01|98.61|96.01|98.22|95.62|0
1642039150000|2022-01-13 01:59:10|98.84|96.24|98.95|96.35|98.95|96.35|98.84|96.24|0
1642039160000|2022-01-13 01:59:20|98.84|96.24|98.5|95.9|98.95|96.35|98.5|95.9|0
1642039170000|2022-01-13 01:59:30|98.61|96.01|98.73|96.13|98.73|96.13|98.61|96.01|0
1642039180000|2022-01-13 01:59:40|98.84|96.24|98.84|96.24|98.84|96.24|98.73|96.13|0
1642039190000|2022-01-13 01:59:50|98.95|96.35|98.84|96.24|99.06|96.46|98.84|96.24|0
1642039200000|2022-01-13 02:00:00|98.95|96.35|99.18|96.58|99.18|96.58|98.95|96.35|0
1642039210000|2022-01-13 02:00:10|99.29|96.69|99.18|96.58|99.29|96.69|99.18|96.58|0
1642039220000|2022-01-13 02:00:20|99.23|96.63|99.29|96.69|99.29|96.69|99.23|96.63|0
1642039230000|2022-01-13 02:00:30|99.4|96.8|99.52|96.92|99.52|96.92|99.4|96.8|0
1642039240000|2022-01-13 02:00:40|99.63|97.03|99.63|97.03|99.63|97.03|99.63|97.03|0
1642039250000|2022-01-13 02:00:50|99.74|97.14|99.63|97.03|99.74|97.14|99.52|96.92|0
1642039260000|2022-01-13 02:01:00|99.57|96.97|99.52|96.92|99.57|96.97|99.52|96.92|0
1642039270000|2022-01-13 02:01:10|99.63|97.03|99.52|96.92|99.63|97.03|99.52|96.92|0
1642039280000|2022-01-13 02:01:20|99.63|97.03|99.63|97.03|99.63|97.03|99.52|96.92|0
1642039290000|2022-01-13 02:01:30|99.52|96.92|99.63|97.03|99.63|97.03|99.52|96.92|0
1642039300000|2022-01-13 02:01:40|99.57|96.97|99.63|97.03|99.63|97.03|99.57|96.97|0
1642039310000|2022-01-13 02:01:50|99.57|96.97|99.63|97.03|99.63|97.03|99.57|96.97|0
1642039320000|2022-01-13 02:02:00|99.52|96.92|99.51|96.91|99.63|97.03|99.51|96.91|0
1642039330000|2022-01-13 02:02:10|99.63|97.03|99.63|97.03|99.63|97.03|99.51|96.91|0
1642039340000|2022-01-13 02:02:20|99.74|97.14|99.86|97.26|99.86|97.26|99.74|97.14|0
1642039360000|2022-01-13 02:02:40|99.74|97.14|99.74|97.14|99.74|97.14|99.74|97.14|0
1642039370000|2022-01-13 02:02:50|99.68|97.08|99.63|97.03|99.68|97.08|99.63|97.03|0
1642039380000|2022-01-13 02:03:00|99.57|96.97|99.51|96.91|99.57|96.97|99.51|96.91|0
1642039390000|2022-01-13 02:03:10|99.63|97.03|99.74|97.14|99.74|97.14|99.63|97.03|0
1642039400000|2022-01-13 02:03:20|99.85|97.25|99.85|97.25|99.85|97.25|99.85|97.25|0
1642039410000|2022-01-13 02:03:30|100.08|97.48|99.97|97.37|100.08|97.48|99.97|97.37|0
1642039420000|2022-01-13 02:03:40|99.85|97.25|100.08|97.48|100.08|97.48|99.85|97.25|0
1642039430000|2022-01-13 02:03:50|99.97|97.37|99.85|97.25|99.97|97.37|99.85|97.25|0
1642039450000|2022-01-13 02:04:10|99.97|97.37|99.97|97.37|99.97|97.37|99.97|97.37|0
1642039490000|2022-01-13 02:04:50|99.85|97.25|99.97|97.37|99.97|97.37|99.85|97.25|0
1642039500000|2022-01-13 02:05:00|99.91|97.31|99.74|97.14|99.91|97.31|99.74|97.14|0
1642039530000|2022-01-13 02:05:30|99.85|97.25|99.85|97.25|99.85|97.25|99.85|97.25|0
1642039540000|2022-01-13 02:05:40|99.74|97.14|99.85|97.25|99.85|97.25|99.74|97.14|0
1642039550000|2022-01-13 02:05:50|99.97|97.37|99.85|97.25|99.97|97.37|99.85|97.25|0
1642039570000|2022-01-13 02:06:10|99.97|97.37|99.97|97.37|100.08|97.48|99.97|97.37|0
1642039580000|2022-01-13 02:06:20|100.02|97.42|100.08|97.48|100.08|97.48|99.97|97.37|0
1642039590000|2022-01-13 02:06:30|100.02|97.42|100.02|97.42|100.08|97.48|100.02|97.42|0
1642039600000|2022-01-13 02:06:40|100.08|97.48|99.97|97.37|100.08|97.48|99.97|97.37|0
1642039610000|2022-01-13 02:06:50|100.02|97.42|100.08|97.48|100.08|97.48|100.02|97.42|0
1642039620000|2022-01-13 02:07:00|99.97|97.37|99.85|97.25|99.97|97.37|99.85|97.25|0
1642039630000|2022-01-13 02:07:10|99.97|97.37|99.97|97.37|99.97|97.37|99.85|97.25|0
1642039640000|2022-01-13 02:07:20|100.02|97.42|100.02|97.42|100.02|97.42|100.02|97.42|0
1642039650000|2022-01-13 02:07:30|99.97|97.37|99.97|97.37|99.97|97.37|99.97|97.37|0
1642039690000|2022-01-13 02:08:10|100.08|97.48|100.08|97.48|100.08|97.48|100.08|97.48|0
1642039710000|2022-01-13 02:08:30|100.02|97.42|99.96|97.36|100.08|97.48|99.96|97.36|0
1642039720000|2022-01-13 02:08:40|99.85|97.25|99.85|97.25|99.85|97.25|99.85|97.25|0
1642039740000|2022-01-13 02:09:00|99.96|97.36|99.91|97.31|99.96|97.36|99.91|97.31|0
1642039750000|2022-01-13 02:09:10|99.96|97.36|99.85|97.25|99.96|97.36|99.85|97.25|0
1642039760000|2022-01-13 02:09:20|99.79|97.19|99.74|97.14|99.79|97.19|99.74|97.14|0
1642039770000|2022-01-13 02:09:30|99.85|97.25|99.85|97.25|99.85|97.25|99.85|97.25|0
1642039780000|2022-01-13 02:09:40|99.74|97.14|99.96|97.36|99.96|97.36|99.74|97.14|0
1642039790000|2022-01-13 02:09:50|100.02|97.42|99.96|97.36|100.02|97.42|99.96|97.36|0
1642039800000|2022-01-13 02:10:00|99.85|97.25|99.96|97.36|99.96|97.36|99.85|97.25|0
1642039810000|2022-01-13 02:10:10|100.02|97.42|100.31|97.71|100.31|97.71|100.02|97.42|0
1642039820000|2022-01-13 02:10:20|100.19|97.59|100.08|97.48|100.19|97.59|100.08|97.48|0
1642039830000|2022-01-13 02:10:30|100.19|97.59|100.31|97.71|100.31|97.71|100.19|97.59|0
1642039840000|2022-01-13 02:10:40|100.19|97.59|100.3|97.7|100.3|97.7|100.19|97.59|0
1642039870000|2022-01-13 02:11:10|100.53|97.93|100.42|97.82|100.53|97.93|100.42|97.82|0
1642039880000|2022-01-13 02:11:20|100.3|97.7|100.36|97.76|100.36|97.76|100.3|97.7|0
1642039890000|2022-01-13 02:11:30|100.3|97.7|100.42|97.82|100.42|97.82|100.3|97.7|0
1642039900000|2022-01-13 02:11:40|100.3|97.7|100.42|97.82|100.42|97.82|100.3|97.7|0
1642039910000|2022-01-13 02:11:50|100.36|97.76|100.42|97.82|100.42|97.82|100.36|97.76|0
1642039920000|2022-01-13 02:12:00|100.3|97.7|100.42|97.82|100.42|97.82|100.3|97.7|0
1642039930000|2022-01-13 02:12:10|100.47|97.87|100.42|97.82|100.53|97.93|100.42|97.82|0
1642039950000|2022-01-13 02:12:30|100.3|97.7|100.3|97.7|100.42|97.82|100.3|97.7|0
1642039960000|2022-01-13 02:12:40|100.42|97.82|100.42|97.82|100.42|97.82|100.42|97.82|0
1642039970000|2022-01-13 02:12:50|100.47|97.87|100.42|97.82|100.53|97.93|100.42|97.82|0
1642039980000|2022-01-13 02:13:00|100.53|97.93|100.42|97.82|100.53|97.93|100.42|97.82|0
1642039990000|2022-01-13 02:13:10|100.53|97.93|100.53|97.93|100.53|97.93|100.53|97.93|0
1642040000000|2022-01-13 02:13:20|100.65|98.05|100.65|98.05|100.65|98.05|100.65|98.05|0
1642040010000|2022-01-13 02:13:30|100.53|97.93|100.42|97.82|100.53|97.93|100.42|97.82|0
1642040020000|2022-01-13 02:13:40|100.53|97.93|100.53|97.93|100.53|97.93|100.53|97.93|0
1642040030000|2022-01-13 02:13:50|100.42|97.82|100.53|97.93|100.53|97.93|100.42|97.82|0
1642040040000|2022-01-13 02:14:00|100.65|98.05|100.65|98.05|100.65|98.05|100.65|98.05|0
1642040050000|2022-01-13 02:14:10|100.76|98.16|100.7|98.1|100.76|98.16|100.64|98.04|0
1642040060000|2022-01-13 02:14:20|100.64|98.04|100.76|98.16|100.76|98.16|100.64|98.04|0
1642040070000|2022-01-13 02:14:30|100.64|98.04|100.76|98.16|100.76|98.16|100.64|98.04|0
1642040080000|2022-01-13 02:14:40|100.7|98.1|100.76|98.16|100.76|98.16|100.7|98.1|0
1642040090000|2022-01-13 02:14:50|100.64|98.04|100.76|98.16|100.76|98.16|100.64|98.04|0
1642040100000|2022-01-13 02:15:00|100.87|98.27|100.53|97.93|100.87|98.27|100.53|97.93|0
1642040110000|2022-01-13 02:15:10|100.64|98.04|100.53|97.93|100.64|98.04|100.42|97.82|0
1642040120000|2022-01-13 02:15:20|100.42|97.82|100.42|97.82|100.42|97.82|100.42|97.82|0
1642040130000|2022-01-13 02:15:30|100.64|98.04|100.64|98.04|100.64|98.04|100.64|98.04|0
1642040150000|2022-01-13 02:15:50|100.58|97.98|100.64|98.04|100.64|98.04|100.53|97.93|0
1642040160000|2022-01-13 02:16:00|100.53|97.93|100.53|97.93|100.53|97.93|100.53|97.93|0
1642040170000|2022-01-13 02:16:10|100.58|97.98|100.64|98.04|100.64|98.04|100.58|97.98|0
1642040180000|2022-01-13 02:16:20|100.76|98.16|100.76|98.16|100.76|98.16|100.76|98.16|0
1642040200000|2022-01-13 02:16:40|100.81|98.21|100.99|98.39|100.99|98.39|100.81|98.21|0
1642040210000|2022-01-13 02:16:50|101.1|98.5|101.33|98.73|101.33|98.73|101.1|98.5|0
1642040220000|2022-01-13 02:17:00|101.22|98.62|101.22|98.62|101.22|98.62|101.22|98.62|0
1642040230000|2022-01-13 02:17:10|101.21|98.61|101.21|98.61|101.21|98.61|101.21|98.61|0
1642040250000|2022-01-13 02:17:30|101.1|98.5|101.21|98.61|101.21|98.61|101.1|98.5|0
1642040260000|2022-01-13 02:17:40|101.1|98.5|101.1|98.5|101.1|98.5|101.1|98.5|0
1642040270000|2022-01-13 02:17:50|101.21|98.61|101.21|98.61|101.21|98.61|101.21|98.61|0
1642040280000|2022-01-13 02:18:00|101.15|98.55|101.1|98.5|101.21|98.61|101.1|98.5|0
1642040300000|2022-01-13 02:18:20|100.99|98.39|101.04|98.44|101.04|98.44|100.99|98.39|0
1642040310000|2022-01-13 02:18:30|101.1|98.5|100.99|98.39|101.1|98.5|100.99|98.39|0
1642040320000|2022-01-13 02:18:40|101.1|98.5|101.1|98.5|101.1|98.5|100.99|98.39|0
1642040330000|2022-01-13 02:18:50|100.87|98.27|100.76|98.16|100.87|98.27|100.76|98.16|0
1642040350000|2022-01-13 02:19:10|100.64|98.04|100.53|97.93|100.64|98.04|100.53|97.93|0
1642040370000|2022-01-13 02:19:30|100.41|97.81|100.53|97.93|100.53|97.93|100.41|97.81|0
1642040380000|2022-01-13 02:19:40|100.64|98.04|100.64|98.04|100.64|98.04|100.64|98.04|0
1642040400000|2022-01-13 02:20:00|100.7|98.1|100.76|98.16|100.76|98.16|100.64|98.04|0
1642040410000|2022-01-13 02:20:10|100.7|98.1|100.76|98.16|100.76|98.16|100.7|98.1|0
1642040420000|2022-01-13 02:20:20|100.64|98.04|100.76|98.16|100.76|98.16|100.64|98.04|0
1642040450000|2022-01-13 02:20:50|100.75|98.15|100.75|98.15|100.75|98.15|100.75|98.15|0
1642040460000|2022-01-13 02:21:00|100.64|98.04|100.64|98.04|100.64|98.04|100.58|97.98|0
1642040470000|2022-01-13 02:21:10|100.75|98.15|100.64|98.04|100.75|98.15|100.64|98.04|0
1642040510000|2022-01-13 02:21:50|100.53|97.93|100.53|97.93|100.53|97.93|100.53|97.93|0
1642040520000|2022-01-13 02:22:00|100.64|98.04|100.64|98.04|100.64|98.04|100.64|98.04|0
1642040530000|2022-01-13 02:22:10|100.75|98.15|100.75|98.15|100.75|98.15|100.75|98.15|0
1642040540000|2022-01-13 02:22:20|100.69|98.09|100.64|98.04|100.69|98.09|100.64|98.04|0
1642040550000|2022-01-13 02:22:30|100.53|97.93|100.64|98.04|100.64|98.04|100.53|97.93|0
1642040560000|2022-01-13 02:22:40|100.53|97.93|100.3|97.7|100.53|97.93|100.3|97.7|0
1642040570000|2022-01-13 02:22:50|100.24|97.64|100.18|97.58|100.24|97.64|100.18|97.58|0
1642040580000|2022-01-13 02:23:00|100.3|97.7|100.18|97.58|100.3|97.7|100.18|97.58|0
1642040590000|2022-01-13 02:23:10|100.3|97.7|100.3|97.7|100.3|97.7|100.3|97.7|0
1642040600000|2022-01-13 02:23:20|100.35|97.75|100.35|97.75|100.35|97.75|100.3|97.7|0
1642040610000|2022-01-13 02:23:30|100.3|97.7|100.3|97.7|100.3|97.7|100.3|97.7|0
1642040620000|2022-01-13 02:23:40|100.18|97.58|100.18|97.58|100.18|97.58|100.18|97.58|0
1642040630000|2022-01-13 02:23:50|100.3|97.7|100.3|97.7|100.3|97.7|100.3|97.7|0
1642040640000|2022-01-13 02:24:00|100.35|97.75|100.35|97.75|100.35|97.75|100.35|97.75|0
1642040650000|2022-01-13 02:24:10|100.41|97.81|100.41|97.81|100.41|97.81|100.41|97.81|0
1642040660000|2022-01-13 02:24:20|100.52|97.92|100.64|98.04|100.64|98.04|100.52|97.92|0
1642040670000|2022-01-13 02:24:30|100.75|98.15|100.81|98.21|100.81|98.21|100.75|98.15|0
1642040680000|2022-01-13 02:24:40|100.75|98.15|100.87|98.27|100.87|98.27|100.75|98.15|0
1642040700000|2022-01-13 02:25:00|100.75|98.15|100.75|98.15|100.75|98.15|100.75|98.15|0
1642040720000|2022-01-13 02:25:20|100.87|98.27|100.87|98.27|100.87|98.27|100.87|98.27|0
1642040730000|2022-01-13 02:25:30|100.92|98.32|100.98|98.38|100.98|98.38|100.92|98.32|0
1642040750000|2022-01-13 02:25:50|101.09|98.49|101.09|98.49|101.09|98.49|101.09|98.49|0
1642040760000|2022-01-13 02:26:00|101.04|98.44|100.98|98.38|101.09|98.49|100.98|98.38|0
1642040790000|2022-01-13 02:26:30|100.87|98.27|100.98|98.38|100.98|98.38|100.87|98.27|0
1642040800000|2022-01-13 02:26:40|101.03|98.43|100.98|98.38|101.03|98.43|100.98|98.38|0
1642040810000|2022-01-13 02:26:50|101.03|98.43|100.98|98.38|101.03|98.43|100.98|98.38|0
1642040820000|2022-01-13 02:27:00|100.87|98.27|101.09|98.49|101.09|98.49|100.87|98.27|0
1642040830000|2022-01-13 02:27:10|100.98|98.38|100.98|98.38|100.98|98.38|100.87|98.27|0
1642040840000|2022-01-13 02:27:20|100.87|98.27|100.87|98.27|100.98|98.38|100.87|98.27|0
1642040850000|2022-01-13 02:27:30|100.75|98.15|100.75|98.15|100.75|98.15|100.75|98.15|0
1642040860000|2022-01-13 02:27:40|100.81|98.21|100.75|98.15|100.81|98.21|100.75|98.15|0
1642040870000|2022-01-13 02:27:50|100.86|98.26|100.81|98.21|100.86|98.26|100.81|98.21|0
1642040880000|2022-01-13 02:28:00|100.86|98.26|100.86|98.26|100.86|98.26|100.86|98.26|0
1642040890000|2022-01-13 02:28:10|100.92|98.32|100.98|98.38|100.98|98.38|100.86|98.26|0
1642040910000|2022-01-13 02:28:30|101.09|98.49|101.09|98.49|101.09|98.49|101.09|98.49|0
1642040950000|2022-01-13 02:29:10|101.21|98.61|101.21|98.61|101.21|98.61|101.21|98.61|0
1642040960000|2022-01-13 02:29:20|101.15|98.55|101.09|98.49|101.15|98.55|101.09|98.49|0
1642040970000|2022-01-13 02:29:30|101.21|98.61|101.15|98.55|101.21|98.61|101.09|98.49|0
1642040980000|2022-01-13 02:29:40|101.21|98.61|101.09|98.49|101.21|98.61|101.09|98.49|0
1642040990000|2022-01-13 02:29:50|100.98|98.38|101.03|98.43|101.03|98.43|100.98|98.38|0
1642041000000|2022-01-13 02:30:00|101.09|98.49|101.26|98.66|101.26|98.66|101.09|98.49|0
1642041010000|2022-01-13 02:30:10|101.21|98.61|101.21|98.61|101.21|98.61|101.15|98.55|0
1642041020000|2022-01-13 02:30:20|101.15|98.55|101.21|98.61|101.21|98.61|101.15|98.55|0
1642041030000|2022-01-13 02:30:30|101.32|98.72|101.44|98.84|101.44|98.84|101.32|98.72|0
1642041040000|2022-01-13 02:30:40|101.55|98.95|101.44|98.84|101.55|98.95|101.44|98.84|0
1642041050000|2022-01-13 02:30:50|101.55|98.95|101.38|98.78|101.55|98.95|101.38|98.78|0
1642041060000|2022-01-13 02:31:00|101.44|98.84|101.55|98.95|101.55|98.95|101.44|98.84|0
1642041070000|2022-01-13 02:31:10|101.44|98.84|101.44|98.84|101.44|98.84|101.44|98.84|0
1642041080000|2022-01-13 02:31:20|101.55|98.95|101.55|98.95|101.55|98.95|101.55|98.95|0
1642041090000|2022-01-13 02:31:30|101.44|98.84|101.44|98.84|101.44|98.84|101.44|98.84|0
1642041100000|2022-01-13 02:31:40|101.32|98.72|101.32|98.72|101.32|98.72|101.32|98.72|0
1642041110000|2022-01-13 02:31:50|101.21|98.61|101.09|98.49|101.21|98.61|101.09|98.49|0
1642041120000|2022-01-13 02:32:00|101.15|98.55|101.21|98.61|101.21|98.61|101.09|98.49|0
1642041140000|2022-01-13 02:32:20|101.32|98.72|101.32|98.72|101.32|98.72|101.32|98.72|0
1642041150000|2022-01-13 02:32:30|101.26|98.66|101.21|98.61|101.26|98.66|101.21|98.61|0
1642041160000|2022-01-13 02:32:40|101.26|98.66|101.21|98.61|101.26|98.66|101.21|98.61|0
1642041170000|2022-01-13 02:32:50|101.26|98.66|101.21|98.61|101.26|98.66|101.21|98.61|0
1642041180000|2022-01-13 02:33:00|101.09|98.49|101.2|98.6|101.2|98.6|101.09|98.49|0
1642041240000|2022-01-13 02:34:00|101.26|98.66|101.26|98.66|101.26|98.66|101.2|98.6|0
1642041250000|2022-01-13 02:34:10|101.2|98.6|101.14|98.54|101.2|98.6|101.14|98.54|0
1642041260000|2022-01-13 02:34:20|101.09|98.49|101.09|98.49|101.09|98.49|101.09|98.49|0
1642041270000|2022-01-13 02:34:30|101.2|98.6|101.09|98.49|101.2|98.6|101.09|98.49|0
1642041280000|2022-01-13 02:34:40|100.97|98.37|100.97|98.37|100.97|98.37|100.97|98.37|0
1642041300000|2022-01-13 02:35:00|101.09|98.49|100.97|98.37|101.09|98.49|100.97|98.37|0
1642041310000|2022-01-13 02:35:10|101.09|98.49|101.2|98.6|101.2|98.6|101.09|98.49|0
1642041330000|2022-01-13 02:35:30|101.09|98.49|101.26|98.66|101.26|98.66|101.09|98.49|0
1642041340000|2022-01-13 02:35:40|101.2|98.6|101.32|98.72|101.32|98.72|101.2|98.6|0
1642041360000|2022-01-13 02:36:00|101.26|98.66|101.32|98.72|101.32|98.72|101.26|98.66|0
1642041380000|2022-01-13 02:36:20|101.43|98.83|101.43|98.83|101.43|98.83|101.43|98.83|0
1642041390000|2022-01-13 02:36:30|101.49|98.89|101.43|98.83|101.49|98.89|101.43|98.83|0
1642041400000|2022-01-13 02:36:40|101.49|98.89|101.55|98.95|101.55|98.95|101.43|98.83|0
1642041420000|2022-01-13 02:37:00|101.43|98.83|101.49|98.89|101.49|98.89|101.43|98.83|0
1642041430000|2022-01-13 02:37:10|101.43|98.83|101.55|98.95|101.55|98.95|101.43|98.83|0
1642041460000|2022-01-13 02:37:40|101.49|98.89|101.49|98.89|101.49|98.89|101.43|98.83|0
1642041470000|2022-01-13 02:37:50|101.43|98.83|101.32|98.72|101.43|98.83|101.32|98.72|0
1642041500000|2022-01-13 02:38:20|101.43|98.83|101.43|98.83|101.43|98.83|101.43|98.83|0
1642041540000|2022-01-13 02:39:00|101.49|98.89|101.55|98.95|101.55|98.95|101.49|98.89|0
1642041550000|2022-01-13 02:39:10|101.49|98.89|101.49|98.89|101.55|98.95|101.49|98.89|0
1642041560000|2022-01-13 02:39:20|101.43|98.83|101.43|98.83|101.43|98.83|101.43|98.83|0
1642041600000|2022-01-13 02:40:00|101.54|98.94|101.54|98.94|101.54|98.94|101.54|98.94|0
1642041610000|2022-01-13 02:40:10|101.48|98.88|101.43|98.83|101.48|98.88|101.43|98.83|0
1642041620000|2022-01-13 02:40:20|101.48|98.88|101.48|98.88|101.54|98.94|101.48|98.88|0
1642041630000|2022-01-13 02:40:30|101.54|98.94|101.43|98.83|101.54|98.94|101.43|98.83|0
1642041670000|2022-01-13 02:41:10|101.37|98.77|101.37|98.77|101.37|98.77|101.37|98.77|0
1642041680000|2022-01-13 02:41:20|101.43|98.83|101.43|98.83|101.43|98.83|101.43|98.83|0
1642041710000|2022-01-13 02:41:50|101.37|98.77|101.37|98.77|101.37|98.77|101.37|98.77|0
1642041720000|2022-01-13 02:42:00|101.43|98.83|101.37|98.77|101.43|98.83|101.31|98.71|0
1642041730000|2022-01-13 02:42:10|101.43|98.83|101.31|98.71|101.43|98.83|101.31|98.71|0
1642041760000|2022-01-13 02:42:40|101.43|98.83|101.54|98.94|101.54|98.94|101.43|98.83|0
1642041770000|2022-01-13 02:42:50|101.48|98.88|101.43|98.83|101.48|98.88|101.43|98.83|0
1642041780000|2022-01-13 02:43:00|101.54|98.94|101.54|98.94|101.54|98.94|101.54|98.94|0
1642041790000|2022-01-13 02:43:10|101.43|98.83|101.43|98.83|101.43|98.83|101.31|98.71|0
1642041810000|2022-01-13 02:43:30|101.54|98.94|101.54|98.94|101.54|98.94|101.54|98.94|0
1642041840000|2022-01-13 02:44:00|101.48|98.88|101.43|98.83|101.48|98.88|101.43|98.83|0
1642041860000|2022-01-13 02:44:20|101.54|98.94|101.43|98.83|101.54|98.94|101.43|98.83|0
1642041890000|2022-01-13 02:44:50|101.31|98.71|101.43|98.83|101.43|98.83|101.31|98.71|0
1642041900000|2022-01-13 02:45:00|101.37|98.77|101.31|98.71|101.37|98.77|101.31|98.71|0
1642041950000|2022-01-13 02:45:50|101.37|98.77|101.43|98.83|101.43|98.83|101.37|98.77|0
1642041960000|2022-01-13 02:46:00|101.37|98.77|101.43|98.83|101.43|98.83|101.37|98.77|0
1642042020000|2022-01-13 02:47:00|101.54|98.94|101.43|98.83|101.54|98.94|101.43|98.83|0
1642042030000|2022-01-13 02:47:10|101.48|98.88|101.54|98.94|101.54|98.94|101.48|98.88|0
1642042070000|2022-01-13 02:47:50|101.65|99.05|101.65|99.05|101.65|99.05|101.65|99.05|0
1642042090000|2022-01-13 02:48:10|101.88|99.28|101.77|99.17|101.88|99.28|101.77|99.17|0
1642042100000|2022-01-13 02:48:20|101.88|99.28|102|99.4|102|99.4|101.88|99.28|0
1642042110000|2022-01-13 02:48:30|101.88|99.28|102|99.4|102|99.4|101.88|99.28|0
1642042120000|2022-01-13 02:48:40|102.05|99.45|102|99.4|102.05|99.45|102|99.4|0
1642042130000|2022-01-13 02:48:50|101.88|99.28|101.88|99.28|101.88|99.28|101.88|99.28|0
1642042140000|2022-01-13 02:49:00|101.77|99.17|101.77|99.17|101.82|99.22|101.71|99.11|0
1642042170000|2022-01-13 02:49:30|101.88|99.28|101.77|99.17|101.88|99.28|101.77|99.17|0
1642042190000|2022-01-13 02:49:50|101.65|99.05|101.65|99.05|101.65|99.05|101.65|99.05|0
1642042200000|2022-01-13 02:50:00|101.54|98.94|101.54|98.94|101.54|98.94|101.48|98.88|0
1642042250000|2022-01-13 02:50:50|101.65|99.05|101.54|98.94|101.65|99.05|101.54|98.94|0
1642042260000|2022-01-13 02:51:00|101.59|98.99|101.54|98.94|101.59|98.99|101.54|98.94|0
1642042310000|2022-01-13 02:51:50|101.48|98.88|101.48|98.88|101.48|98.88|101.48|98.88|0
1642042320000|2022-01-13 02:52:00|101.54|98.94|101.54|98.94|101.54|98.94|101.54|98.94|0
1642042340000|2022-01-13 02:52:20|101.65|99.05|101.65|99.05|101.65|99.05|101.65|99.05|0
1642042350000|2022-01-13 02:52:30|101.54|98.94|101.54|98.94|101.54|98.94|101.54|98.94|0
1642042370000|2022-01-13 02:52:50|101.48|98.88|101.48|98.88|101.48|98.88|101.48|98.88|0
1642042380000|2022-01-13 02:53:00|101.42|98.82|101.31|98.71|101.42|98.82|101.31|98.71|0
1642042390000|2022-01-13 02:53:10|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1642042400000|2022-01-13 02:53:20|101.31|98.71|101.31|98.71|101.31|98.71|101.31|98.71|0
1642042410000|2022-01-13 02:53:30|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1642042430000|2022-01-13 02:53:50|101.31|98.71|101.19|98.59|101.31|98.71|101.19|98.59|0
1642042440000|2022-01-13 02:54:00|101.08|98.48|101.08|98.48|101.08|98.48|101.08|98.48|0
1642042450000|2022-01-13 02:54:10|100.96|98.36|100.9|98.3|100.96|98.36|100.85|98.25|0
1642042460000|2022-01-13 02:54:20|100.96|98.36|100.85|98.25|100.96|98.36|100.85|98.25|0
1642042470000|2022-01-13 02:54:30|100.9|98.3|100.79|98.19|100.9|98.3|100.79|98.19|0
1642042480000|2022-01-13 02:54:40|100.62|98.02|100.62|98.02|100.73|98.13|100.62|98.02|0
1642042490000|2022-01-13 02:54:50|100.73|98.13|100.62|98.02|100.85|98.25|100.62|98.02|0
1642042500000|2022-01-13 02:55:00|100.73|98.13|100.85|98.25|100.85|98.25|100.73|98.13|0
1642042510000|2022-01-13 02:55:10|100.96|98.36|101.08|98.48|101.08|98.48|100.96|98.36|0
1642042520000|2022-01-13 02:55:20|100.96|98.36|100.96|98.36|100.96|98.36|100.96|98.36|0
1642042540000|2022-01-13 02:55:40|100.9|98.3|101.08|98.48|101.08|98.48|100.9|98.3|0
1642042550000|2022-01-13 02:55:50|100.96|98.36|101.02|98.42|101.08|98.48|100.96|98.36|0
1642042560000|2022-01-13 02:56:00|101.08|98.48|101.19|98.59|101.19|98.59|101.08|98.48|0
1642042570000|2022-01-13 02:56:10|101.25|98.65|101.19|98.59|101.3|98.7|101.19|98.59|0
1642042580000|2022-01-13 02:56:20|101.3|98.7|101.3|98.7|101.3|98.7|101.3|98.7|0
1642042590000|2022-01-13 02:56:30|101.25|98.65|101.25|98.65|101.25|98.65|101.25|98.65|0
1642042600000|2022-01-13 02:56:40|101.3|98.7|101.24|98.64|101.3|98.7|101.24|98.64|0
1642042620000|2022-01-13 02:57:00|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1642042630000|2022-01-13 02:57:10|101.3|98.7|101.3|98.7|101.3|98.7|101.3|98.7|0
1642042660000|2022-01-13 02:57:40|101.24|98.64|101.19|98.59|101.24|98.64|101.19|98.59|0
1642042670000|2022-01-13 02:57:50|101.24|98.64|101.07|98.47|101.24|98.64|101.07|98.47|0
1642042680000|2022-01-13 02:58:00|101.13|98.53|101.07|98.47|101.13|98.53|101.07|98.47|0
1642042690000|2022-01-13 02:58:10|101.19|98.59|101.19|98.59|101.19|98.59|101.19|98.59|0
1642042700000|2022-01-13 02:58:20|101.24|98.64|101.19|98.59|101.24|98.64|101.19|98.59|0
1642042710000|2022-01-13 02:58:30|101.07|98.47|101.07|98.47|101.19|98.59|101.07|98.47|0
1642042720000|2022-01-13 02:58:40|101.13|98.53|101.19|98.59|101.19|98.59|101.13|98.53|0
1642042730000|2022-01-13 02:58:50|101.07|98.47|101.13|98.53|101.13|98.53|101.07|98.47|0
1642042740000|2022-01-13 02:59:00|101.07|98.47|101.01|98.41|101.07|98.47|101.01|98.41|0
1642042750000|2022-01-13 02:59:10|101.07|98.47|101.01|98.41|101.07|98.47|100.96|98.36|0
1642042760000|2022-01-13 02:59:20|100.96|98.36|100.84|98.24|100.96|98.36|100.84|98.24|0
1642042780000|2022-01-13 02:59:40|100.96|98.36|100.96|98.36|100.96|98.36|100.96|98.36|0
1642042800000|2022-01-13 03:00:00|100.84|98.24|100.96|98.36|100.96|98.36|100.84|98.24|0
1642042810000|2022-01-13 03:00:10|100.84|98.24|100.96|98.36|100.96|98.36|100.84|98.24|0
1642042820000|2022-01-13 03:00:20|100.9|98.3|100.84|98.24|100.9|98.3|100.84|98.24|0
1642042860000|2022-01-13 03:01:00|100.73|98.13|100.62|98.02|100.73|98.13|100.62|98.02|0
1642042870000|2022-01-13 03:01:10|100.5|97.9|100.39|97.79|100.5|97.9|100.39|97.79|0
1642042880000|2022-01-13 03:01:20|100.27|97.67|100.39|97.79|100.39|97.79|100.27|97.67|0
1642042900000|2022-01-13 03:01:40|100.33|97.73|100.27|97.67|100.33|97.73|100.27|97.67|0
1642042910000|2022-01-13 03:01:50|100.33|97.73|100.16|97.56|100.33|97.73|100.16|97.56|0
1642042920000|2022-01-13 03:02:00|100.21|97.61|100.04|97.44|100.21|97.61|100.04|97.44|0
1642042940000|2022-01-13 03:02:20|99.99|97.39|100.04|97.44|100.04|97.44|99.99|97.39|0
1642042950000|2022-01-13 03:02:30|99.93|97.33|100.04|97.44|100.04|97.44|99.93|97.33|0
1642042960000|2022-01-13 03:02:40|100.16|97.56|100.16|97.56|100.16|97.56|100.16|97.56|0
1642042970000|2022-01-13 03:02:50|100.04|97.44|100.04|97.44|100.16|97.56|100.04|97.44|0
1642042990000|2022-01-13 03:03:10|100.16|97.56|100.27|97.67|100.27|97.67|100.16|97.56|0
1642043000000|2022-01-13 03:03:20|100.39|97.79|100.27|97.67|100.39|97.79|100.27|97.67|0
1642043010000|2022-01-13 03:03:30|100.39|97.79|100.33|97.73|100.39|97.79|100.27|97.67|0
1642043020000|2022-01-13 03:03:40|100.39|97.79|100.39|97.79|100.39|97.79|100.33|97.73|0
1642043040000|2022-01-13 03:04:00|100.33|97.73|100.33|97.73|100.33|97.73|100.33|97.73|0
1642043050000|2022-01-13 03:04:10|100.39|97.79|100.38|97.78|100.39|97.79|100.38|97.78|0
1642043060000|2022-01-13 03:04:20|100.27|97.67|100.27|97.67|100.27|97.67|100.27|97.67|0
1642043070000|2022-01-13 03:04:30|100.38|97.78|100.38|97.78|100.38|97.78|100.38|97.78|0
1642043080000|2022-01-13 03:04:40|100.33|97.73|100.38|97.78|100.38|97.78|100.33|97.73|0
1642043100000|2022-01-13 03:05:00|100.27|97.67|100.27|97.67|100.27|97.67|100.27|97.67|0
1642043120000|2022-01-13 03:05:20|100.16|97.56|100.27|97.67|100.27|97.67|100.16|97.56|0
1642043140000|2022-01-13 03:05:40|100.38|97.78|100.38|97.78|100.38|97.78|100.27|97.67|0
1642043150000|2022-01-13 03:05:50|100.27|97.67|100.27|97.67|100.32|97.72|100.27|97.67|0
1642043160000|2022-01-13 03:06:00|100.32|97.72|100.27|97.67|100.32|97.72|100.27|97.67|0
1642043170000|2022-01-13 03:06:10|100.21|97.61|100.27|97.67|100.27|97.67|100.21|97.61|0
1642043180000|2022-01-13 03:06:20|100.21|97.61|100.27|97.67|100.27|97.67|100.16|97.56|0
1642043190000|2022-01-13 03:06:30|100.16|97.56|100.16|97.56|100.21|97.61|100.16|97.56|0
1642043200000|2022-01-13 03:06:40|100.04|97.44|100.04|97.44|100.04|97.44|100.04|97.44|0
1642043210000|2022-01-13 03:06:50|99.93|97.33|99.93|97.33|99.93|97.33|99.93|97.33|0
1642043220000|2022-01-13 03:07:00|99.81|97.21|99.7|97.1|99.81|97.21|99.7|97.1|0
1642043240000|2022-01-13 03:07:20|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1642043250000|2022-01-13 03:07:30|99.93|97.33|99.93|97.33|99.93|97.33|99.93|97.33|0
1642043260000|2022-01-13 03:07:40|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1642043280000|2022-01-13 03:08:00|99.7|97.1|99.7|97.1|99.7|97.1|99.7|97.1|0
1642043290000|2022-01-13 03:08:10|99.75|97.15|99.81|97.21|99.81|97.21|99.75|97.15|0
1642043300000|2022-01-13 03:08:20|99.75|97.15|99.75|97.15|99.75|97.15|99.75|97.15|0
1642043310000|2022-01-13 03:08:30|99.81|97.21|99.93|97.33|99.93|97.33|99.81|97.21|0
1642043320000|2022-01-13 03:08:40|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1642043330000|2022-01-13 03:08:50|99.93|97.33|99.59|96.99|99.93|97.33|99.59|96.99|0
1642043340000|2022-01-13 03:09:00|99.47|96.87|99.36|96.76|99.47|96.87|99.36|96.76|0
1642043360000|2022-01-13 03:09:20|99.25|96.65|99.25|96.65|99.25|96.65|99.25|96.65|0
1642043370000|2022-01-13 03:09:30|99.36|96.76|99.41|96.81|99.41|96.81|99.36|96.76|0
1642043380000|2022-01-13 03:09:40|99.47|96.87|99.47|96.87|99.47|96.87|99.47|96.87|0
1642043390000|2022-01-13 03:09:50|99.53|96.93|99.7|97.1|99.7|97.1|99.53|96.93|0
1642043400000|2022-01-13 03:10:00|99.81|97.21|99.7|97.1|99.81|97.21|99.7|97.1|0
1642043420000|2022-01-13 03:10:20|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1642043430000|2022-01-13 03:10:30|99.93|97.33|99.93|97.33|99.93|97.33|99.81|97.21|0
1642043440000|2022-01-13 03:10:40|100.04|97.44|99.93|97.33|100.04|97.44|99.93|97.33|0
1642043460000|2022-01-13 03:11:00|99.81|97.21|99.93|97.33|99.93|97.33|99.81|97.21|0
1642043470000|2022-01-13 03:11:10|99.81|97.21|99.93|97.33|99.93|97.33|99.81|97.21|0
1642043490000|2022-01-13 03:11:30|99.87|97.27|99.87|97.27|99.93|97.33|99.81|97.21|0
1642043500000|2022-01-13 03:11:40|99.92|97.32|99.81|97.21|99.92|97.32|99.81|97.21|0
1642043510000|2022-01-13 03:11:50|99.7|97.1|99.7|97.1|99.7|97.1|99.7|97.1|0
1642043520000|2022-01-13 03:12:00|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1642043530000|2022-01-13 03:12:10|99.75|97.15|99.81|97.21|99.81|97.21|99.75|97.15|0
1642043540000|2022-01-13 03:12:20|99.75|97.15|99.75|97.15|99.75|97.15|99.75|97.15|0
1642043550000|2022-01-13 03:12:30|99.81|97.21|99.7|97.1|99.81|97.21|99.7|97.1|0
1642043560000|2022-01-13 03:12:40|99.58|96.98|99.47|96.87|99.58|96.98|99.47|96.87|0
1642043570000|2022-01-13 03:12:50|99.36|96.76|99.36|96.76|99.47|96.87|99.36|96.76|0
1642043580000|2022-01-13 03:13:00|99.3|96.7|99.24|96.64|99.3|96.7|99.24|96.64|0
1642043590000|2022-01-13 03:13:10|99.3|96.7|99.47|96.87|99.47|96.87|99.24|96.64|0
1642043600000|2022-01-13 03:13:20|99.58|96.98|99.47|96.87|99.58|96.98|99.47|96.87|0
1642043610000|2022-01-13 03:13:30|99.52|96.92|99.58|96.98|99.58|96.98|99.47|96.87|0
1642043620000|2022-01-13 03:13:40|99.52|96.92|99.47|96.87|99.52|96.92|99.47|96.87|0
1642043630000|2022-01-13 03:13:50|99.36|96.76|99.41|96.81|99.47|96.87|99.36|96.76|0
1642043640000|2022-01-13 03:14:00|99.47|96.87|99.36|96.76|99.47|96.87|99.36|96.76|0
1642043650000|2022-01-13 03:14:10|99.47|96.87|99.58|96.98|99.58|96.98|99.47|96.87|0
1642043670000|2022-01-13 03:14:30|99.7|97.1|99.7|97.1|99.7|97.1|99.7|97.1|0
1642043680000|2022-01-13 03:14:40|99.75|97.15|99.7|97.1|99.86|97.26|99.7|97.1|0
1642043720000|2022-01-13 03:15:20|99.58|96.98|99.58|96.98|99.58|96.98|99.58|96.98|0
1642043730000|2022-01-13 03:15:30|99.47|96.87|99.52|96.92|99.52|96.92|99.47|96.87|0
1642043740000|2022-01-13 03:15:40|99.58|96.98|99.58|96.98|99.58|96.98|99.58|96.98|0
1642043750000|2022-01-13 03:15:50|99.47|96.87|99.52|96.92|99.52|96.92|99.47|96.87|0
1642043760000|2022-01-13 03:16:00|99.47|96.87|99.58|96.98|99.58|96.98|99.47|96.87|0
1642043780000|2022-01-13 03:16:20|99.64|97.04|99.58|96.98|99.69|97.09|99.58|96.98|0
1642043790000|2022-01-13 03:16:30|99.47|96.87|99.52|96.92|99.52|96.92|99.47|96.87|0
1642043800000|2022-01-13 03:16:40|99.47|96.87|99.58|96.98|99.58|96.98|99.47|96.87|0
1642043810000|2022-01-13 03:16:50|99.47|96.87|99.58|96.98|99.58|96.98|99.47|96.87|0
1642043820000|2022-01-13 03:17:00|99.64|97.04|99.64|97.04|99.64|97.04|99.64|97.04|0
1642043830000|2022-01-13 03:17:10|99.69|97.09|99.69|97.09|99.69|97.09|99.64|97.04|0
1642043840000|2022-01-13 03:17:20|99.58|96.98|99.58|96.98|99.64|97.04|99.58|96.98|0
1642043860000|2022-01-13 03:17:40|99.69|97.09|99.58|96.98|99.69|97.09|99.58|96.98|0
1642043870000|2022-01-13 03:17:50|99.69|97.09|99.63|97.03|99.69|97.09|99.63|97.03|0
1642043880000|2022-01-13 03:18:00|99.69|97.09|99.63|97.03|99.69|97.09|99.63|97.03|0
1642043890000|2022-01-13 03:18:10|99.58|96.98|99.63|97.03|99.63|97.03|99.58|96.98|0
1642043900000|2022-01-13 03:18:20|99.58|96.98|99.69|97.09|99.69|97.09|99.58|96.98|0
1642043910000|2022-01-13 03:18:30|99.81|97.21|99.81|97.21|99.81|97.21|99.81|97.21|0
1642043940000|2022-01-13 03:19:00|99.86|97.26|99.81|97.21|99.86|97.26|99.81|97.21|0
1642043950000|2022-01-13 03:19:10|99.92|97.32|100.03|97.43|100.03|97.43|99.92|97.32|0
1642043960000|2022-01-13 03:19:20|99.97|97.37|100.03|97.43|100.03|97.43|99.97|97.37|0
1642043990000|2022-01-13 03:19:50|99.92|97.32|99.92|97.32|99.92|97.32|99.92|97.32|0
1642044030000|2022-01-13 03:20:30|100.03|97.43|99.97|97.37|100.03|97.43|99.92|97.32|0
1642044040000|2022-01-13 03:20:40|99.92|97.32|99.92|97.32|99.92|97.32|99.92|97.32|0
1642044050000|2022-01-13 03:20:50|100.03|97.43|100.03|97.43|100.03|97.43|100.03|97.43|0
1642044060000|2022-01-13 03:21:00|99.92|97.32|99.92|97.32|99.92|97.32|99.92|97.32|0
1642044070000|2022-01-13 03:21:10|100.03|97.43|100.15|97.55|100.15|97.55|100.03|97.43|0
1642044090000|2022-01-13 03:21:30|100.2|97.6|100.26|97.66|100.26|97.66|100.2|97.6|0
1642044100000|2022-01-13 03:21:40|100.15|97.55|100.15|97.55|100.15|97.55|100.15|97.55|0
1642044110000|2022-01-13 03:21:50|100.03|97.43|100.15|97.55|100.15|97.55|100.03|97.43|0
1642044120000|2022-01-13 03:22:00|100.26|97.66|100.2|97.6|100.26|97.66|100.15|97.55|0
1642044130000|2022-01-13 03:22:10|100.26|97.66|100.15|97.55|100.26|97.66|100.15|97.55|0
1642044140000|2022-01-13 03:22:20|100.26|97.66|100.26|97.66|100.26|97.66|100.26|97.66|0
1642044160000|2022-01-13 03:22:40|100.15|97.55|100.15|97.55|100.15|97.55|100.15|97.55|0
1642044180000|2022-01-13 03:23:00|100.2|97.6|100.2|97.6|100.2|97.6|100.2|97.6|0
1642044190000|2022-01-13 03:23:10|100.15|97.55|100.15|97.55|100.26|97.66|100.15|97.55|0
1642044200000|2022-01-13 03:23:20|100.14|97.54|100.14|97.54|100.14|97.54|100.14|97.54|0
1642044210000|2022-01-13 03:23:30|100.03|97.43|100.03|97.43|100.03|97.43|100.03|97.43|0
1642044230000|2022-01-13 03:23:50|100.14|97.54|100.14|97.54|100.14|97.54|100.14|97.54|0
1642044240000|2022-01-13 03:24:00|100.03|97.43|100.03|97.43|100.03|97.43|100.03|97.43|0
1642044250000|2022-01-13 03:24:10|100.14|97.54|100.14|97.54|100.14|97.54|100.14|97.54|0
1642044260000|2022-01-13 03:24:20|100.03|97.43|100.03|97.43|100.03|97.43|100.03|97.43|0
1642044290000|2022-01-13 03:24:50|99.97|97.37|99.69|97.09|99.97|97.37|99.69|97.09|0
1642044300000|2022-01-13 03:25:00|99.74|97.14|99.92|97.32|99.92|97.32|99.74|97.14|0
1642044320000|2022-01-13 03:25:20|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1642044330000|2022-01-13 03:25:30|99.69|97.09|99.69|97.09|99.69|97.09|99.69|97.09|0
1642044340000|2022-01-13 03:25:40|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1642044350000|2022-01-13 03:25:50|99.69|97.09|99.69|97.09|99.69|97.09|99.69|97.09|0
1642044370000|2022-01-13 03:26:10|99.58|96.98|99.58|96.98|99.58|96.98|99.58|96.98|0
1642044380000|2022-01-13 03:26:20|99.57|96.97|99.35|96.75|99.57|96.97|99.35|96.75|0
1642044410000|2022-01-13 03:26:50|99.46|96.86|99.46|96.86|99.46|96.86|99.46|96.86|0
1642044430000|2022-01-13 03:27:10|99.35|96.75|99.12|96.52|99.35|96.75|99.12|96.52|0
1642044440000|2022-01-13 03:27:20|99.01|96.41|99.01|96.41|99.01|96.41|99.01|96.41|0
1642044450000|2022-01-13 03:27:30|99.06|96.46|98.9|96.3|99.06|96.46|98.9|96.3|0
1642044460000|2022-01-13 03:27:40|98.78|96.18|98.67|96.07|98.78|96.18|98.56|95.96|0
1642044470000|2022-01-13 03:27:50|98.44|95.84|98.56|95.96|98.56|95.96|98.44|95.84|0
1642044480000|2022-01-13 03:28:00|98.67|96.07|98.67|96.07|98.67|96.07|98.61|96.01|0
1642044490000|2022-01-13 03:28:10|98.72|96.12|98.78|96.18|98.78|96.18|98.72|96.12|0
1642044500000|2022-01-13 03:28:20|98.67|96.07|98.67|96.07|98.67|96.07|98.67|96.07|0
1642044510000|2022-01-13 03:28:30|98.72|96.12|98.72|96.12|98.72|96.12|98.72|96.12|0
1642044520000|2022-01-13 03:28:40|98.78|96.18|98.78|96.18|98.78|96.18|98.78|96.18|0
1642044530000|2022-01-13 03:28:50|98.72|96.12|98.78|96.18|98.78|96.18|98.72|96.12|0
1642044560000|2022-01-13 03:29:20|98.56|95.96|98.56|95.96|98.56|95.96|98.56|95.96|0
1642044570000|2022-01-13 03:29:30|98.44|95.84|98.44|95.84|98.44|95.84|98.44|95.84|0
1642044590000|2022-01-13 03:29:50|98.56|95.96|98.56|95.96|98.56|95.96|98.56|95.96|0
1642044600000|2022-01-13 03:30:00|98.67|96.07|98.78|96.18|98.78|96.18|98.67|96.07|0
1642044610000|2022-01-13 03:30:10|98.89|96.29|98.89|96.29|98.89|96.29|98.89|96.29|0
1642044620000|2022-01-13 03:30:20|98.95|96.35|99.06|96.46|99.06|96.46|98.95|96.35|0
1642044630000|2022-01-13 03:30:30|99.01|96.41|99.01|96.41|99.01|96.41|99.01|96.41|0
1642044640000|2022-01-13 03:30:40|99.06|96.46|99.12|96.52|99.12|96.52|99.06|96.46|0
1642044650000|2022-01-13 03:30:50|99.23|96.63|99.29|96.69|99.35|96.75|99.23|96.63|0
1642044660000|2022-01-13 03:31:00|99.35|96.75|99.57|96.97|99.57|96.97|99.35|96.75|0
1642044670000|2022-01-13 03:31:10|99.63|97.03|99.51|96.91|99.63|97.03|99.46|96.86|0
1642044680000|2022-01-13 03:31:20|99.46|96.86|99.46|96.86|99.46|96.86|99.46|96.86|0
1642044690000|2022-01-13 03:31:30|99.51|96.91|99.51|96.91|99.51|96.91|99.46|96.86|0
1642044700000|2022-01-13 03:31:40|99.46|96.86|99.46|96.86|99.46|96.86|99.46|96.86|0
1642044710000|2022-01-13 03:31:50|99.68|97.08|99.63|97.03|99.68|97.08|99.57|96.97|0
1642044720000|2022-01-13 03:32:00|99.57|96.97|99.57|96.97|99.57|96.97|99.57|96.97|0
1642044740000|2022-01-13 03:32:20|99.68|97.08|99.8|97.2|99.8|97.2|99.68|97.08|0
1642044750000|2022-01-13 03:32:30|99.74|97.14|99.8|97.2|99.8|97.2|99.74|97.14|0
1642044790000|2022-01-13 03:33:10|99.68|97.08|99.63|97.03|99.68|97.08|99.63|97.03|0
1642044800000|2022-01-13 03:33:20|99.57|96.97|99.57|96.97|99.57|96.97|99.57|96.97|0
1642044860000|2022-01-13 03:34:20|99.62|97.02|99.68|97.08|99.68|97.08|99.62|97.02|0
1642044880000|2022-01-13 03:34:40|99.57|96.97|99.68|97.08|99.68|97.08|99.57|96.97|0
1642044890000|2022-01-13 03:34:50|99.62|97.02|99.68|97.08|99.68|97.08|99.62|97.02|0
1642044900000|2022-01-13 03:35:00|99.74|97.14|99.8|97.2|99.8|97.2|99.74|97.14|0
1642044910000|2022-01-13 03:35:10|99.74|97.14|99.74|97.14|99.74|97.14|99.68|97.08|0
1642044920000|2022-01-13 03:35:20|99.68|97.08|99.68|97.08|99.68|97.08|99.68|97.08|0
1642044930000|2022-01-13 03:35:30|99.57|96.97|99.57|96.97|99.68|97.08|99.57|96.97|0
1642044940000|2022-01-13 03:35:40|99.68|97.08|99.62|97.02|99.68|97.08|99.62|97.02|0
1642044950000|2022-01-13 03:35:50|99.57|96.97|99.57|96.97|99.57|96.97|99.57|96.97|0
1642044960000|2022-01-13 03:36:00|99.46|96.86|99.46|96.86|99.46|96.86|99.46|96.86|0
1642044970000|2022-01-13 03:36:10|99.57|96.97|99.34|96.74|99.57|96.97|99.34|96.74|0
1642045010000|2022-01-13 03:36:50|99.23|96.63|99.34|96.74|99.34|96.74|99.23|96.63|0
1642045030000|2022-01-13 03:37:10|99.28|96.68|99.34|96.74|99.34|96.74|99.28|96.68|0
1642045040000|2022-01-13 03:37:20|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1642045050000|2022-01-13 03:37:30|99.34|96.74|99.34|96.74|99.34|96.74|99.34|96.74|0
1642045060000|2022-01-13 03:37:40|99.28|96.68|99.28|96.68|99.28|96.68|99.28|96.68|0
1642045070000|2022-01-13 03:37:50|99.34|96.74|99.34|96.74|99.34|96.74|99.23|96.63|0
1642045080000|2022-01-13 03:38:00|99.28|96.68|99.34|96.74|99.34|96.74|99.28|96.68|0
1642045090000|2022-01-13 03:38:10|99.45|96.85|99.4|96.8|99.45|96.85|99.4|96.8|0
1642045100000|2022-01-13 03:38:20|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1642045110000|2022-01-13 03:38:30|99.51|96.91|99.45|96.85|99.51|96.91|99.45|96.85|0
1642045120000|2022-01-13 03:38:40|99.34|96.74|99.34|96.74|99.34|96.74|99.34|96.74|0
1642045140000|2022-01-13 03:39:00|99.45|96.85|99.34|96.74|99.45|96.85|99.34|96.74|0
1642045150000|2022-01-13 03:39:10|99.39|96.79|99.39|96.79|99.39|96.79|99.39|96.79|0
1642045160000|2022-01-13 03:39:20|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1642045190000|2022-01-13 03:39:50|99.57|96.97|99.57|96.97|99.57|96.97|99.57|96.97|0
1642045200000|2022-01-13 03:40:00|99.68|97.08|99.68|97.08|99.68|97.08|99.68|97.08|0
1642045220000|2022-01-13 03:40:20|99.73|97.13|99.73|97.13|99.73|97.13|99.73|97.13|0
1642045230000|2022-01-13 03:40:30|99.79|97.19|99.79|97.19|99.79|97.19|99.79|97.19|0
1642045260000|2022-01-13 03:41:00|99.85|97.25|99.85|97.25|99.85|97.25|99.85|97.25|0
1642045270000|2022-01-13 03:41:10|99.91|97.31|99.91|97.31|99.91|97.31|99.91|97.31|0
1642045280000|2022-01-13 03:41:20|99.85|97.25|99.57|96.97|99.85|97.25|99.57|96.97|0
1642045290000|2022-01-13 03:41:30|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1642045300000|2022-01-13 03:41:40|99.34|96.74|99.34|96.74|99.34|96.74|99.34|96.74|0
1642045310000|2022-01-13 03:41:50|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1642045320000|2022-01-13 03:42:00|99.34|96.74|99.39|96.79|99.39|96.79|99.34|96.74|0
1642045330000|2022-01-13 03:42:10|99.34|96.74|99.34|96.74|99.34|96.74|99.34|96.74|0
1642045340000|2022-01-13 03:42:20|99.28|96.68|99.34|96.74|99.39|96.79|99.28|96.68|0
1642045370000|2022-01-13 03:42:50|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1642045380000|2022-01-13 03:43:00|99.34|96.74|99.39|96.79|99.39|96.79|99.34|96.74|0
1642045400000|2022-01-13 03:43:20|99.34|96.74|99.39|96.79|99.39|96.79|99.34|96.74|0
1642045410000|2022-01-13 03:43:30|99.34|96.74|99.34|96.74|99.34|96.74|99.34|96.74|0
1642045420000|2022-01-13 03:43:40|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1642045430000|2022-01-13 03:43:50|99.56|96.96|99.56|96.96|99.56|96.96|99.45|96.85|0
1642045450000|2022-01-13 03:44:10|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1642045470000|2022-01-13 03:44:30|99.34|96.74|99.56|96.96|99.56|96.96|99.34|96.74|0
1642045500000|2022-01-13 03:45:00|99.5|96.9|99.62|97.02|99.62|97.02|99.5|96.9|0
1642045510000|2022-01-13 03:45:10|99.56|96.96|99.68|97.08|99.68|97.08|99.56|96.96|0
1642045520000|2022-01-13 03:45:20|99.56|96.96|99.68|97.08|99.68|97.08|99.56|96.96|0
1642045530000|2022-01-13 03:45:30|99.79|97.19|99.68|97.08|99.79|97.19|99.68|97.08|0
1642045540000|2022-01-13 03:45:40|99.73|97.13|99.73|97.13|99.73|97.13|99.68|97.08|0
1642045550000|2022-01-13 03:45:50|99.68|97.08|99.68|97.08|99.68|97.08|99.68|97.08|0
1642045560000|2022-01-13 03:46:00|99.56|96.96|99.68|97.08|99.68|97.08|99.56|96.96|0
1642045570000|2022-01-13 03:46:10|99.56|96.96|99.56|96.96|99.56|96.96|99.56|96.96|0
1642045580000|2022-01-13 03:46:20|99.62|97.02|99.62|97.02|99.68|97.08|99.62|97.02|0
1642045590000|2022-01-13 03:46:30|99.56|96.96|99.56|96.96|99.56|96.96|99.56|96.96|0
1642045610000|2022-01-13 03:46:50|99.45|96.85|99.56|96.96|99.56|96.96|99.45|96.85|0
1642045620000|2022-01-13 03:47:00|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1642045660000|2022-01-13 03:47:40|99.33|96.73|99.33|96.73|99.33|96.73|99.33|96.73|0
1642045670000|2022-01-13 03:47:50|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1642045690000|2022-01-13 03:48:10|99.56|96.96|99.56|96.96|99.56|96.96|99.56|96.96|0
1642045730000|2022-01-13 03:48:50|99.67|97.07|99.67|97.07|99.67|97.07|99.67|97.07|0
1642045750000|2022-01-13 03:49:10|99.79|97.19|99.79|97.19|99.79|97.19|99.79|97.19|0
1642045760000|2022-01-13 03:49:20|99.67|97.07|99.67|97.07|99.73|97.13|99.67|97.07|0
1642045770000|2022-01-13 03:49:30|99.61|97.01|99.67|97.07|99.67|97.07|99.61|97.01|0
1642045790000|2022-01-13 03:49:50|99.56|96.96|99.67|97.07|99.67|97.07|99.56|96.96|0
1642045800000|2022-01-13 03:50:00|99.61|97.01|99.56|96.96|99.61|97.01|99.56|96.96|0
1642045820000|2022-01-13 03:50:20|99.45|96.85|99.45|96.85|99.45|96.85|99.45|96.85|0
1642045870000|2022-01-13 03:51:10|99.22|96.62|99.22|96.62|99.22|96.62|99.22|96.62|0
1642045880000|2022-01-13 03:51:20|99.33|96.73|99.33|96.73|99.33|96.73|99.33|96.73|0
1642045890000|2022-01-13 03:51:30|99.27|96.67|99.33|96.73|99.33|96.73|99.27|96.67|0
1642045920000|2022-01-13 03:52:00|99.56|96.96|99.5|96.9|99.56|96.96|99.45|96.85|0
1642045930000|2022-01-13 03:52:10|99.45|96.85|99.56|96.96|99.56|96.96|99.45|96.85|0
1642045950000|2022-01-13 03:52:30|99.67|97.07|99.67|97.07|99.67|97.07|99.67|97.07|0
1642045980000|2022-01-13 03:53:00|99.73|97.13|99.67|97.07|99.79|97.19|99.67|97.07|0
1642046000000|2022-01-13 03:53:20|99.61|97.01|99.61|97.01|99.61|97.01|99.61|97.01|0
1642046010000|2022-01-13 03:53:30|99.67|97.07|99.78|97.18|99.78|97.18|99.67|97.07|0
1642046060000|2022-01-13 03:54:20|99.9|97.3|99.9|97.3|99.9|97.3|99.9|97.3|0
1642046070000|2022-01-13 03:54:30|99.78|97.18|99.78|97.18|99.78|97.18|99.78|97.18|0
1642046080000|2022-01-13 03:54:40|99.84|97.24|99.84|97.24|99.84|97.24|99.84|97.24|0
1642046090000|2022-01-13 03:54:50|99.9|97.3|99.9|97.3|99.95|97.35|99.9|97.3|0
1642046100000|2022-01-13 03:55:00|100.01|97.41|100.12|97.52|100.12|97.52|100.01|97.41|0
1642046110000|2022-01-13 03:55:10|100.01|97.41|100.01|97.41|100.01|97.41|100.01|97.41|0
1642046120000|2022-01-13 03:55:20|100.07|97.47|100.01|97.41|100.07|97.47|100.01|97.41|0
1642046130000|2022-01-13 03:55:30|100.12|97.52|100.01|97.41|100.12|97.52|100.01|97.41|0
1642046140000|2022-01-13 03:55:40|100.12|97.52|100.01|97.41|100.12|97.52|100.01|97.41|0
1642046150000|2022-01-13 03:55:50|100.12|97.52|100.07|97.47|100.12|97.52|100.07|97.47|0
1642046160000|2022-01-13 03:56:00|100.12|97.52|100.12|97.52|100.12|97.52|100.12|97.52|0
1642046170000|2022-01-13 03:56:10|100.07|97.47|100.12|97.52|100.12|97.52|100.01|97.41|0
1642046190000|2022-01-13 03:56:30|100.01|97.41|100.01|97.41|100.01|97.41|100.01|97.41|0
1642046200000|2022-01-13 03:56:40|100.06|97.46|100.01|97.41|100.06|97.46|100.01|97.41|0
1642046210000|2022-01-13 03:56:50|100.12|97.52|100.06|97.46|100.12|97.52|100.06|97.46|0
1642046220000|2022-01-13 03:57:00|100.01|97.41|100.01|97.41|100.01|97.41|99.95|97.35|0
1642046260000|2022-01-13 03:57:40|99.9|97.3|99.9|97.3|99.9|97.3|99.9|97.3|0
1642046300000|2022-01-13 03:58:20|99.78|97.18|99.78|97.18|99.78|97.18|99.78|97.18|0
1642046310000|2022-01-13 03:58:30|99.9|97.3|99.9|97.3|100.01|97.41|99.9|97.3|0
1642046320000|2022-01-13 03:58:40|99.95|97.35|99.9|97.3|99.95|97.35|99.9|97.3|0
1642046330000|2022-01-13 03:58:50|99.89|97.29|99.89|97.29|99.89|97.29|99.89|97.29|0
1642046340000|2022-01-13 03:59:00|99.95|97.35|100.01|97.41|100.01|97.41|99.95|97.35|0
1642046370000|2022-01-13 03:59:30|100.12|97.52|100.12|97.52|100.12|97.52|100.12|97.52|0
1642046380000|2022-01-13 03:59:40|100.24|97.64|100.12|97.52|100.24|97.64|100.12|97.52|0
1642046390000|2022-01-13 03:59:50|100.18|97.58|100.24|97.64|100.24|97.64|100.18|97.58|0
1642046400000|2022-01-13 04:00:00|100.35|97.75|100.24|97.64|100.35|97.75|100.24|97.64|0
1642046410000|2022-01-13 04:00:10|100.29|97.69|100.35|97.75|100.35|97.75|100.29|97.69|0
1642046420000|2022-01-13 04:00:20|100.24|97.64|100.24|97.64|100.24|97.64|100.24|97.64|0
1642046460000|2022-01-13 04:01:00|100.35|97.75|100.46|97.86|100.46|97.86|100.35|97.75|0
1642046480000|2022-01-13 04:01:20|100.4|97.8|100.46|97.86|100.46|97.86|100.4|97.8|0
1642046500000|2022-01-13 04:01:40|100.58|97.98|100.58|97.98|100.58|97.98|100.58|97.98|0
1642046510000|2022-01-13 04:01:50|100.69|98.09|100.69|98.09|100.69|98.09|100.69|98.09|0
1642046520000|2022-01-13 04:02:00|100.58|97.98|100.58|97.98|100.58|97.98|100.58|97.98|0
1642046580000|2022-01-13 04:03:00|100.69|98.09|100.69|98.09|100.69|98.09|100.69|98.09|0
1642046590000|2022-01-13 04:03:10|100.58|97.98|100.58|97.98|100.58|97.98|100.58|97.98|0
1642046610000|2022-01-13 04:03:30|100.8|98.2|100.69|98.09|100.8|98.2|100.69|98.09|0
1642046640000|2022-01-13 04:04:00|100.8|98.2|100.8|98.2|100.8|98.2|100.8|98.2|0
1642046660000|2022-01-13 04:04:20|100.69|98.09|100.69|98.09|100.69|98.09|100.69|98.09|0
1642046670000|2022-01-13 04:04:30|100.8|98.2|100.69|98.09|100.8|98.2|100.69|98.09|0
1642046690000|2022-01-13 04:04:50|100.57|97.97|100.57|97.97|100.57|97.97|100.57|97.97|0
1642046700000|2022-01-13 04:05:00|100.8|98.2|100.8|98.2|100.8|98.2|100.8|98.2|0
1642046760000|2022-01-13 04:06:00|101.03|98.43|101.03|98.43|101.03|98.43|101.03|98.43|0
1642046770000|2022-01-13 04:06:10|100.92|98.32|101.15|98.55|101.15|98.55|100.92|98.32|0
1642046790000|2022-01-13 04:06:30|101.03|98.43|101.03|98.43|101.03|98.43|101.03|98.43|0
1642046810000|2022-01-13 04:06:50|100.92|98.32|100.92|98.32|100.92|98.32|100.92|98.32|0
1642046850000|2022-01-13 04:07:30|100.97|98.37|100.92|98.32|100.97|98.37|100.92|98.32|0
1642046860000|2022-01-13 04:07:40|100.97|98.37|100.92|98.32|100.97|98.37|100.92|98.32|0
1642046870000|2022-01-13 04:07:50|100.97|98.37|100.92|98.32|100.97|98.37|100.92|98.32|0
1642046880000|2022-01-13 04:08:00|100.97|98.37|100.92|98.32|100.97|98.37|100.92|98.32|0
1642046890000|2022-01-13 04:08:10|100.97|98.37|100.92|98.32|100.97|98.37|100.92|98.32|0
1642046910000|2022-01-13 04:08:30|100.8|98.2|100.8|98.2|100.8|98.2|100.8|98.2|0
1642046920000|2022-01-13 04:08:40|100.86|98.26|100.92|98.32|100.92|98.32|100.86|98.26|0
1642046930000|2022-01-13 04:08:50|101.03|98.43|101.03|98.43|101.03|98.43|101.03|98.43|0
1642046950000|2022-01-13 04:09:10|100.91|98.31|100.91|98.31|101.03|98.43|100.91|98.31|0
1642046970000|2022-01-13 04:09:30|100.97|98.37|101.03|98.43|101.03|98.43|100.97|98.37|0
1642046980000|2022-01-13 04:09:40|100.91|98.31|100.91|98.31|100.91|98.31|100.91|98.31|0
1642047000000|2022-01-13 04:10:00|100.8|98.2|100.8|98.2|100.8|98.2|100.8|98.2|0
1642047020000|2022-01-13 04:10:20|100.74|98.14|100.69|98.09|100.8|98.2|100.69|98.09|0
1642047030000|2022-01-13 04:10:30|100.8|98.2|100.8|98.2|100.8|98.2|100.8|98.2|0
1642047100000|2022-01-13 04:11:40|100.74|98.14|100.68|98.08|100.74|98.14|100.68|98.08|0
1642047110000|2022-01-13 04:11:50|100.8|98.2|100.8|98.2|100.8|98.2|100.8|98.2|0
1642047120000|2022-01-13 04:12:00|100.74|98.14|100.68|98.08|100.74|98.14|100.68|98.08|0
1642047130000|2022-01-13 04:12:10|100.8|98.2|100.74|98.14|100.8|98.2|100.74|98.14|0
1642047140000|2022-01-13 04:12:20|100.68|98.08|100.68|98.08|100.68|98.08|100.68|98.08|0
1642047150000|2022-01-13 04:12:30|100.8|98.2|100.8|98.2|100.8|98.2|100.8|98.2|0
1642047160000|2022-01-13 04:12:40|100.85|98.25|100.85|98.25|100.85|98.25|100.85|98.25|0
1642047170000|2022-01-13 04:12:50|100.8|98.2|100.8|98.2|100.8|98.2|100.8|98.2|0
1642047200000|2022-01-13 04:13:20|100.68|98.08|100.8|98.2|100.8|98.2|100.68|98.08|0
1642047220000|2022-01-13 04:13:40|100.74|98.14|100.74|98.14|100.74|98.14|100.74|98.14|0
1642047230000|2022-01-13 04:13:50|100.68|98.08|100.68|98.08|100.68|98.08|100.68|98.08|0
1642047270000|2022-01-13 04:14:30|100.57|97.97|100.57|97.97|100.57|97.97|100.57|97.97|0
1642047280000|2022-01-13 04:14:40|100.62|98.02|100.68|98.08|100.68|98.08|100.62|98.02|0
1642047300000|2022-01-13 04:15:00|100.8|98.2|100.91|98.31|100.91|98.31|100.8|98.2|0
1642047310000|2022-01-13 04:15:10|101.03|98.43|101.03|98.43|101.03|98.43|101.03|98.43|0
1642047330000|2022-01-13 04:15:30|100.97|98.37|101.14|98.54|101.14|98.54|100.97|98.37|0
1642047340000|2022-01-13 04:15:40|101.03|98.43|101.08|98.48|101.08|98.48|101.03|98.43|0
1642047350000|2022-01-13 04:15:50|101.14|98.54|101.25|98.65|101.25|98.65|101.14|98.54|0
1642047360000|2022-01-13 04:16:00|101.37|98.77|101.31|98.71|101.37|98.77|101.31|98.71|0
1642047370000|2022-01-13 04:16:10|101.25|98.65|101.14|98.54|101.25|98.65|101.14|98.54|0
1642047410000|2022-01-13 04:16:50|101.02|98.42|101.02|98.42|101.02|98.42|101.02|98.42|0
1642047430000|2022-01-13 04:17:10|101.08|98.48|101.02|98.42|101.08|98.48|101.02|98.42|0
1642047480000|2022-01-13 04:18:00|100.91|98.31|100.91|98.31|100.91|98.31|100.91|98.31|0
1642047500000|2022-01-13 04:18:20|100.79|98.19|100.79|98.19|100.79|98.19|100.79|98.19|0
1642047510000|2022-01-13 04:18:30|100.91|98.31|100.91|98.31|100.91|98.31|100.91|98.31|0
1642047600000|2022-01-13 04:20:00|101.02|98.42|101.02|98.42|101.02|98.42|101.02|98.42|0
1642047620000|2022-01-13 04:20:20|101.08|98.48|101.08|98.48|101.08|98.48|101.08|98.48|0
1642047630000|2022-01-13 04:20:30|101.02|98.42|101.02|98.42|101.02|98.42|101.02|98.42|0
1642047650000|2022-01-13 04:20:50|101.08|98.48|100.91|98.31|101.08|98.48|100.91|98.31|0
1642047660000|2022-01-13 04:21:00|100.96|98.36|101.02|98.42|101.02|98.42|100.96|98.36|0
1642047670000|2022-01-13 04:21:10|100.96|98.36|101.02|98.42|101.02|98.42|100.96|98.36|0
1642047680000|2022-01-13 04:21:20|100.91|98.31|101.02|98.42|101.02|98.42|100.91|98.31|0
1642047720000|2022-01-13 04:22:00|100.96|98.36|101.02|98.42|101.02|98.42|100.96|98.36|0
1642047760000|2022-01-13 04:22:40|100.96|98.36|101.02|98.42|101.02|98.42|100.91|98.31|0
1642047800000|2022-01-13 04:23:20|100.96|98.36|100.96|98.36|100.96|98.36|100.96|98.36|0
1642047810000|2022-01-13 04:23:30|100.91|98.31|100.91|98.31|100.91|98.31|100.91|98.31|0
1642047880000|2022-01-13 04:24:40|101.02|98.42|101.02|98.42|101.02|98.42|101.02|98.42|0
1642047890000|2022-01-13 04:24:50|101.07|98.47|101.07|98.47|101.07|98.47|101.07|98.47|0
1642047900000|2022-01-13 04:25:00|101.02|98.42|101.02|98.42|101.02|98.42|101.02|98.42|0
1642047960000|2022-01-13 04:26:00|100.9|98.3|101.02|98.42|101.02|98.42|100.9|98.3|0
1642048030000|2022-01-13 04:27:10|101.07|98.47|101.07|98.47|101.07|98.47|101.07|98.47|0
1642048040000|2022-01-13 04:27:20|101.02|98.42|101.02|98.42|101.02|98.42|101.02|98.42|0
1642048060000|2022-01-13 04:27:40|101.07|98.47|101.02|98.42|101.07|98.47|101.02|98.42|0
1642048100000|2022-01-13 04:28:20|101.13|98.53|101.13|98.53|101.13|98.53|101.13|98.53|0
1642048110000|2022-01-13 04:28:30|101.07|98.47|101.02|98.42|101.07|98.47|101.02|98.42|0
1642048130000|2022-01-13 04:28:50|101.13|98.53|101.13|98.53|101.13|98.53|101.13|98.53|0
1642048140000|2022-01-13 04:29:00|101.02|98.42|101.13|98.53|101.13|98.53|101.02|98.42|0
1642048150000|2022-01-13 04:29:10|101.02|98.42|101.02|98.42|101.02|98.42|101.02|98.42|0
1642048180000|2022-01-13 04:29:40|101.13|98.53|101.02|98.42|101.13|98.53|101.02|98.42|0
1642048190000|2022-01-13 04:29:50|101.13|98.53|101.25|98.65|101.25|98.65|101.13|98.53|0
1642048200000|2022-01-13 04:30:00|101.13|98.53|101.13|98.53|101.13|98.53|101.13|98.53|0
1642048220000|2022-01-13 04:30:20|101.02|98.42|101.02|98.42|101.02|98.42|101.02|98.42|0
1642048240000|2022-01-13 04:30:40|100.9|98.3|100.9|98.3|100.9|98.3|100.9|98.3|0
1642048270000|2022-01-13 04:31:10|100.79|98.19|100.79|98.19|100.79|98.19|100.79|98.19|0
1642048280000|2022-01-13 04:31:20|100.73|98.13|100.67|98.07|100.73|98.13|100.67|98.07|0
1642048300000|2022-01-13 04:31:40|100.56|97.96|100.56|97.96|100.56|97.96|100.56|97.96|0
1642048310000|2022-01-13 04:31:50|100.44|97.84|100.56|97.96|100.56|97.96|100.44|97.84|0
1642048380000|2022-01-13 04:33:00|100.44|97.84|100.56|97.96|100.56|97.96|100.44|97.84|0
1642048400000|2022-01-13 04:33:20|100.44|97.84|100.44|97.84|100.44|97.84|100.44|97.84|0
1642048430000|2022-01-13 04:33:50|100.33|97.73|100.44|97.84|100.44|97.84|100.33|97.73|0
1642048450000|2022-01-13 04:34:10|100.38|97.78|100.33|97.73|100.38|97.78|100.33|97.73|0
1642048510000|2022-01-13 04:35:10|100.38|97.78|100.44|97.84|100.44|97.84|100.38|97.78|0
1642048520000|2022-01-13 04:35:20|100.33|97.73|100.44|97.84|100.44|97.84|100.33|97.73|0
1642048530000|2022-01-13 04:35:30|100.56|97.96|100.56|97.96|100.56|97.96|100.56|97.96|0
1642048550000|2022-01-13 04:35:50|100.67|98.07|100.67|98.07|100.67|98.07|100.67|98.07|0
1642048580000|2022-01-13 04:36:20|100.55|97.95|100.55|97.95|100.55|97.95|100.55|97.95|0
1642048590000|2022-01-13 04:36:30|100.67|98.07|100.67|98.07|100.67|98.07|100.61|98.01|0
1642048600000|2022-01-13 04:36:40|100.61|98.01|100.61|98.01|100.61|98.01|100.61|98.01|0
1642048610000|2022-01-13 04:36:50|100.55|97.95|100.55|97.95|100.61|98.01|100.55|97.95|0
1642048620000|2022-01-13 04:37:00|100.61|98.01|100.55|97.95|100.61|98.01|100.55|97.95|0
1642048640000|2022-01-13 04:37:20|100.61|98.01|100.61|98.01|100.61|98.01|100.61|98.01|0
1642048650000|2022-01-13 04:37:30|100.67|98.07|100.67|98.07|100.67|98.07|100.67|98.07|0
1642048670000|2022-01-13 04:37:50|100.72|98.12|100.72|98.12|100.72|98.12|100.72|98.12|0
1642048680000|2022-01-13 04:38:00|100.78|98.18|100.78|98.18|100.78|98.18|100.78|98.18|0
1642048700000|2022-01-13 04:38:20|100.67|98.07|100.67|98.07|100.67|98.07|100.67|98.07|0
1642048770000|2022-01-13 04:39:30|100.55|97.95|100.55|97.95|100.55|97.95|100.55|97.95|0
1642048790000|2022-01-13 04:39:50|100.67|98.07|100.67|98.07|100.67|98.07|100.67|98.07|0
1642048830000|2022-01-13 04:40:30|100.72|98.12|100.78|98.18|100.78|98.18|100.72|98.12|0
1642048880000|2022-01-13 04:41:20|100.83|98.23|100.83|98.23|100.83|98.23|100.83|98.23|0
1642048890000|2022-01-13 04:41:30|100.89|98.29|100.89|98.29|100.89|98.29|100.89|98.29|0
1642048900000|2022-01-13 04:41:40|100.83|98.23|100.83|98.23|100.83|98.23|100.83|98.23|0
1642048910000|2022-01-13 04:41:50|100.78|98.18|100.78|98.18|100.83|98.23|100.78|98.18|0
1642048930000|2022-01-13 04:42:10|100.83|98.23|100.78|98.18|100.83|98.23|100.78|98.18|0
1642048950000|2022-01-13 04:42:30|100.67|98.07|100.66|98.06|100.67|98.07|100.66|98.06|0
1642048990000|2022-01-13 04:43:10|100.72|98.12|100.66|98.06|100.72|98.12|100.66|98.06|0
1642049000000|2022-01-13 04:43:20|100.72|98.12|100.66|98.06|100.72|98.12|100.66|98.06|0
1642049040000|2022-01-13 04:44:00|100.72|98.12|100.72|98.12|100.72|98.12|100.72|98.12|0
1642049050000|2022-01-13 04:44:10|100.66|98.06|100.66|98.06|100.66|98.06|100.66|98.06|0
1642049060000|2022-01-13 04:44:20|100.78|98.18|100.78|98.18|100.78|98.18|100.78|98.18|0
1642049120000|2022-01-13 04:45:20|100.66|98.06|100.66|98.06|100.66|98.06|100.66|98.06|0
1642049160000|2022-01-13 04:46:00|100.72|98.12|100.72|98.12|100.72|98.12|100.66|98.06|0
1642049170000|2022-01-13 04:46:10|100.66|98.06|100.66|98.06|100.66|98.06|100.66|98.06|0
1642049190000|2022-01-13 04:46:30|100.55|97.95|100.55|97.95|100.55|97.95|100.55|97.95|0
1642049240000|2022-01-13 04:47:20|100.6|98|100.6|98|100.6|98|100.6|98|0
1642049250000|2022-01-13 04:47:30|100.55|97.95|100.55|97.95|100.55|97.95|100.55|97.95|0
1642049330000|2022-01-13 04:48:50|100.66|98.06|100.78|98.18|100.78|98.18|100.66|98.06|0
1642049360000|2022-01-13 04:49:20|100.89|98.29|100.89|98.29|100.89|98.29|100.89|98.29|0
1642049390000|2022-01-13 04:49:50|101|98.4|100.89|98.29|101|98.4|100.89|98.29|0
1642049400000|2022-01-13 04:50:00|101|98.4|101|98.4|101|98.4|101|98.4|0
1642049420000|2022-01-13 04:50:20|101.17|98.57|101.17|98.57|101.17|98.57|101.17|98.57|0
1642049430000|2022-01-13 04:50:30|101.12|98.52|101.17|98.57|101.17|98.57|101.12|98.52|0
1642049440000|2022-01-13 04:50:40|101.12|98.52|101.12|98.52|101.12|98.52|101.12|98.52|0
1642049450000|2022-01-13 04:50:50|101|98.4|101.12|98.52|101.12|98.52|101|98.4|0
1642049460000|2022-01-13 04:51:00|101.17|98.57|101.17|98.57|101.17|98.57|101.17|98.57|0
1642049470000|2022-01-13 04:51:10|101.23|98.63|101.23|98.63|101.23|98.63|101.23|98.63|0
1642049480000|2022-01-13 04:51:20|101.17|98.57|101.12|98.52|101.23|98.63|101.12|98.52|0
1642049530000|2022-01-13 04:52:10|101|98.4|101.12|98.52|101.12|98.52|101|98.4|0
1642049540000|2022-01-13 04:52:20|101.23|98.63|101.23|98.63|101.23|98.63|101.23|98.63|0
1642049560000|2022-01-13 04:52:40|101.29|98.69|101.29|98.69|101.29|98.69|101.29|98.69|0
1642049570000|2022-01-13 04:52:50|101.23|98.63|101.29|98.69|101.35|98.75|101.23|98.63|0
1642049580000|2022-01-13 04:53:00|101.23|98.63|101.23|98.63|101.29|98.69|101.23|98.63|0
1642049590000|2022-01-13 04:53:10|101.12|98.52|101.12|98.52|101.12|98.52|101.12|98.52|0
1642049620000|2022-01-13 04:53:40|101.17|98.57|101.12|98.52|101.17|98.57|101.12|98.52|0
1642049650000|2022-01-13 04:54:10|101.23|98.63|101.23|98.63|101.23|98.63|101.23|98.63|0
1642049670000|2022-01-13 04:54:30|101.34|98.74|101.28|98.68|101.34|98.74|101.23|98.63|0
1642049680000|2022-01-13 04:54:40|101.23|98.63|101.23|98.63|101.23|98.63|101.23|98.63|0
1642049690000|2022-01-13 04:54:50|101.11|98.51|101.11|98.51|101.11|98.51|101.11|98.51|0
1642049700000|2022-01-13 04:55:00|101.23|98.63|101.23|98.63|101.23|98.63|101.23|98.63|0
1642049710000|2022-01-13 04:55:10|101.11|98.51|101.11|98.51|101.11|98.51|101.11|98.51|0
1642049720000|2022-01-13 04:55:20|101.23|98.63|101.23|98.63|101.23|98.63|101.23|98.63|0
1642049730000|2022-01-13 04:55:30|101.34|98.74|101.46|98.86|101.46|98.86|101.34|98.74|0
1642049740000|2022-01-13 04:55:40|101.34|98.74|101.46|98.86|101.46|98.86|101.34|98.74|0
1642049780000|2022-01-13 04:56:20|101.34|98.74|101.34|98.74|101.34|98.74|101.34|98.74|0
1642049790000|2022-01-13 04:56:30|101.23|98.63|101.23|98.63|101.23|98.63|101.23|98.63|0
1642049860000|2022-01-13 04:57:40|101.11|98.51|101.11|98.51|101.11|98.51|101.11|98.51|0
1642049870000|2022-01-13 04:57:50|101|98.4|101.05|98.45|101.05|98.45|101|98.4|0
1642049880000|2022-01-13 04:58:00|101.11|98.51|101.05|98.45|101.11|98.51|101.05|98.45|0
1642049890000|2022-01-13 04:58:10|101.11|98.51|101.11|98.51|101.11|98.51|101.11|98.51|0
1642049930000|2022-01-13 04:58:50|101|98.4|101|98.4|101|98.4|101|98.4|0
1642049940000|2022-01-13 04:59:00|101.11|98.51|101.11|98.51|101.11|98.51|101.11|98.51|0
1642049950000|2022-01-13 04:59:10|101|98.4|101|98.4|101|98.4|101|98.4|0
1642049970000|2022-01-13 04:59:30|101.11|98.51|101.11|98.51|101.11|98.51|101|98.4|0
1642049980000|2022-01-13 04:59:40|101.05|98.45|101.05|98.45|101.05|98.45|101|98.4|0
1642049990000|2022-01-13 04:59:50|101.11|98.51|101|98.4|101.11|98.51|101|98.4|0
1642050000000|2022-01-13 05:00:00|101.11|98.51|101.11|98.51|101.23|98.63|101.11|98.51|0
1642050010000|2022-01-13 05:00:10|101.05|98.45|101|98.4|101.11|98.51|101|98.4|0
1642050020000|2022-01-13 05:00:20|101.05|98.45|101.05|98.45|101.11|98.51|101.05|98.45|0
1642050030000|2022-01-13 05:00:30|101|98.4|101.11|98.51|101.11|98.51|101|98.4|0
1642050050000|2022-01-13 05:00:50|101.17|98.57|101.23|98.63|101.23|98.63|101.11|98.51|0
1642050060000|2022-01-13 05:01:00|101.11|98.51|101.11|98.51|101.11|98.51|101.11|98.51|0
1642050070000|2022-01-13 05:01:10|101.17|98.57|101.23|98.63|101.23|98.63|101.17|98.57|0
1642050080000|2022-01-13 05:01:20|101.34|98.74|101.34|98.74|101.34|98.74|101.34|98.74|0
1642050120000|2022-01-13 05:02:00|101.22|98.62|101.45|98.85|101.45|98.85|101.22|98.62|0
1642050140000|2022-01-13 05:02:20|101.34|98.74|101.34|98.74|101.45|98.85|101.34|98.74|0
1642050150000|2022-01-13 05:02:30|101.39|98.79|101.34|98.74|101.39|98.79|101.34|98.74|0
1642050160000|2022-01-13 05:02:40|101.39|98.79|101.34|98.74|101.39|98.79|101.34|98.74|0
1642050170000|2022-01-13 05:02:50|101.39|98.79|101.45|98.85|101.45|98.85|101.34|98.74|0
1642050180000|2022-01-13 05:03:00|101.57|98.97|101.57|98.97|101.57|98.97|101.57|98.97|0
1642050190000|2022-01-13 05:03:10|101.68|99.08|101.57|98.97|101.68|99.08|101.57|98.97|0
1642050200000|2022-01-13 05:03:20|101.51|98.91|101.57|98.97|101.57|98.97|101.45|98.85|0
1642050210000|2022-01-13 05:03:30|101.45|98.85|101.57|98.97|101.57|98.97|101.45|98.85|0
1642050220000|2022-01-13 05:03:40|101.45|98.85|101.57|98.97|101.57|98.97|101.45|98.85|0
1642050240000|2022-01-13 05:04:00|101.68|99.08|101.57|98.97|101.68|99.08|101.57|98.97|0
1642050250000|2022-01-13 05:04:10|101.62|99.02|101.68|99.08|101.68|99.08|101.62|99.02|0
1642050260000|2022-01-13 05:04:20|101.57|98.97|101.68|99.08|101.68|99.08|101.57|98.97|0
1642050270000|2022-01-13 05:04:30|101.57|98.97|101.57|98.97|101.57|98.97|101.57|98.97|0
1642050290000|2022-01-13 05:04:50|101.45|98.85|101.57|98.97|101.57|98.97|101.45|98.85|0
1642050300000|2022-01-13 05:05:00|101.62|99.02|101.57|98.97|101.62|99.02|101.57|98.97|0
1642050320000|2022-01-13 05:05:20|101.45|98.85|101.34|98.74|101.45|98.85|101.34|98.74|0
1642050340000|2022-01-13 05:05:40|101.22|98.62|101.22|98.62|101.22|98.62|101.22|98.62|0
1642050350000|2022-01-13 05:05:50|101.28|98.68|101.28|98.68|101.28|98.68|101.28|98.68|0
1642050360000|2022-01-13 05:06:00|101.34|98.74|101.22|98.62|101.34|98.74|101.22|98.62|0
1642050380000|2022-01-13 05:06:20|101.11|98.51|101.11|98.51|101.11|98.51|101.11|98.51|0
1642050390000|2022-01-13 05:06:30|100.99|98.39|100.99|98.39|100.99|98.39|100.99|98.39|0
1642050400000|2022-01-13 05:06:40|100.88|98.28|100.93|98.33|100.99|98.39|100.88|98.28|0
1642050410000|2022-01-13 05:06:50|100.88|98.28|100.88|98.28|100.88|98.28|100.88|98.28|0
1642050430000|2022-01-13 05:07:10|100.76|98.16|100.76|98.16|100.76|98.16|100.76|98.16|0
1642050440000|2022-01-13 05:07:20|100.65|98.05|100.65|98.05|100.65|98.05|100.65|98.05|0
1642050460000|2022-01-13 05:07:40|100.53|97.93|100.42|97.82|100.53|97.93|100.42|97.82|0
1642050470000|2022-01-13 05:07:50|100.53|97.93|100.53|97.93|100.53|97.93|100.53|97.93|0
1642050480000|2022-01-13 05:08:00|100.59|97.99|100.65|98.05|100.65|98.05|100.59|97.99|0
1642050490000|2022-01-13 05:08:10|100.53|97.93|100.53|97.93|100.53|97.93|100.53|97.93|0
1642050500000|2022-01-13 05:08:20|100.59|97.99|100.53|97.93|100.59|97.99|100.53|97.93|0
1642050520000|2022-01-13 05:08:40|100.65|98.05|100.65|98.05|100.65|98.05|100.65|98.05|0
1642050530000|2022-01-13 05:08:50|100.7|98.1|100.7|98.1|100.76|98.16|100.7|98.1|0
1642050540000|2022-01-13 05:09:00|100.65|98.05|100.65|98.05|100.7|98.1|100.65|98.05|0
1642050550000|2022-01-13 05:09:10|100.76|98.16|100.76|98.16|100.76|98.16|100.76|98.16|0
1642050560000|2022-01-13 05:09:20|100.88|98.28|100.76|98.16|100.88|98.28|100.76|98.16|0
1642050580000|2022-01-13 05:09:40|100.65|98.05|100.65|98.05|100.65|98.05|100.65|98.05|0
1642050600000|2022-01-13 05:10:00|100.53|97.93|100.53|97.93|100.65|98.05|100.53|97.93|0
1642050610000|2022-01-13 05:10:10|100.47|97.87|100.47|97.87|100.47|97.87|100.47|97.87|0
1642050620000|2022-01-13 05:10:20|100.42|97.82|100.53|97.93|100.53|97.93|100.42|97.82|0
1642050630000|2022-01-13 05:10:30|100.47|97.87|100.42|97.82|100.47|97.87|100.42|97.82|0
1642050650000|2022-01-13 05:10:50|100.53|97.93|100.42|97.82|100.53|97.93|100.42|97.82|0
1642050660000|2022-01-13 05:11:00|100.53|97.93|100.53|97.93|100.53|97.93|100.42|97.82|0
1642050690000|2022-01-13 05:11:30|100.47|97.87|100.53|97.93|100.53|97.93|100.42|97.82|0
1642050730000|2022-01-13 05:12:10|100.42|97.82|100.42|97.82|100.42|97.82|100.42|97.82|0
1642050740000|2022-01-13 05:12:20|100.3|97.7|100.3|97.7|100.3|97.7|100.3|97.7|0
1642050750000|2022-01-13 05:12:30|100.19|97.59|100.19|97.59|100.19|97.59|100.19|97.59|0
1642050760000|2022-01-13 05:12:40|100.3|97.7|100.19|97.59|100.3|97.7|100.19|97.59|0
1642050780000|2022-01-13 05:13:00|100.3|97.7|100.42|97.82|100.42|97.82|100.3|97.7|0
1642050800000|2022-01-13 05:13:20|100.36|97.76|100.42|97.82|100.42|97.82|100.3|97.7|0
1642050810000|2022-01-13 05:13:30|100.36|97.76|100.3|97.7|100.36|97.76|100.3|97.7|0
1642050820000|2022-01-13 05:13:40|100.36|97.76|100.3|97.7|100.36|97.76|100.3|97.7|0
1642050830000|2022-01-13 05:13:50|100.19|97.59|100.19|97.59|100.19|97.59|100.19|97.59|0
1642050840000|2022-01-13 05:14:00|100.07|97.47|100.07|97.47|100.07|97.47|99.96|97.36|0
1642050860000|2022-01-13 05:14:20|99.96|97.36|99.96|97.36|99.96|97.36|99.96|97.36|0
1642050870000|2022-01-13 05:14:30|99.85|97.25|99.96|97.36|99.96|97.36|99.85|97.25|0
1642050880000|2022-01-13 05:14:40|99.9|97.3|99.96|97.36|99.96|97.36|99.9|97.3|0
1642050890000|2022-01-13 05:14:50|99.85|97.25|99.73|97.13|99.85|97.25|99.73|97.13|0
1642050900000|2022-01-13 05:15:00|99.62|97.02|99.62|97.02|99.62|97.02|99.62|97.02|0
1642050910000|2022-01-13 05:15:10|99.73|97.13|99.73|97.13|99.73|97.13|99.67|97.07|0
1642050920000|2022-01-13 05:15:20|99.85|97.25|100.07|97.47|100.07|97.47|99.85|97.25|0
1642050940000|2022-01-13 05:15:40|99.73|97.13|99.85|97.25|99.85|97.25|99.73|97.13|0
1642050950000|2022-01-13 05:15:50|99.73|97.13|99.85|97.25|99.85|97.25|99.73|97.13|0
1642050970000|2022-01-13 05:16:10|99.9|97.3|99.9|97.3|99.96|97.36|99.9|97.3|0
1642050980000|2022-01-13 05:16:20|99.96|97.36|99.85|97.25|99.96|97.36|99.85|97.25|0
1642050990000|2022-01-13 05:16:30|99.9|97.3|99.96|97.36|99.96|97.36|99.9|97.3|0
1642051000000|2022-01-13 05:16:40|99.9|97.3|99.85|97.25|99.9|97.3|99.85|97.25|0
1642051020000|2022-01-13 05:17:00|99.73|97.13|99.85|97.25|99.85|97.25|99.73|97.13|0
1642051040000|2022-01-13 05:17:20|99.73|97.13|99.73|97.13|99.73|97.13|99.73|97.13|0
1642051050000|2022-01-13 05:17:30|99.85|97.25|99.85|97.25|99.85|97.25|99.85|97.25|0
1642051060000|2022-01-13 05:17:40|99.84|97.24|99.84|97.24|99.84|97.24|99.84|97.24|0
1642051070000|2022-01-13 05:17:50|99.73|97.13|99.73|97.13|99.73|97.13|99.73|97.13|0
1642051080000|2022-01-13 05:18:00|99.62|97.02|99.5|96.9|99.62|97.02|99.5|96.9|0
1642051090000|2022-01-13 05:18:10|99.39|96.79|99.39|96.79|99.39|96.79|99.28|96.68|0
1642051100000|2022-01-13 05:18:20|99.28|96.68|99.28|96.68|99.28|96.68|99.28|96.68|0
1642051110000|2022-01-13 05:18:30|99.39|96.79|99.39|96.79|99.39|96.79|99.39|96.79|0
1642051120000|2022-01-13 05:18:40|99.5|96.9|99.5|96.9|99.5|96.9|99.5|96.9|0
1642051130000|2022-01-13 05:18:50|99.62|97.02|99.5|96.9|99.62|97.02|99.5|96.9|0
1642051140000|2022-01-13 05:19:00|99.39|96.79|99.5|96.9|99.5|96.9|99.39|96.79|0
1642051180000|2022-01-13 05:19:40|99.39|96.79|99.39|96.79|99.39|96.79|99.39|96.79|0
1642051190000|2022-01-13 05:19:50|99.5|96.9|99.44|96.84|99.5|96.9|99.39|96.79|0
1642051200000|2022-01-13 05:20:00|99.39|96.79|99.5|96.9|99.5|96.9|99.39|96.79|0
1642051230000|2022-01-13 05:20:30|99.39|96.79|99.39|96.79|99.39|96.79|99.39|96.79|0
1642051240000|2022-01-13 05:20:40|99.5|96.9|99.39|96.79|99.5|96.9|99.39|96.79|0
1642051250000|2022-01-13 05:20:50|99.28|96.68|99.28|96.68|99.39|96.79|99.28|96.68|0
1642051260000|2022-01-13 05:21:00|99.33|96.73|99.39|96.79|99.39|96.79|99.28|96.68|0
1642051270000|2022-01-13 05:21:10|99.44|96.84|99.44|96.84|99.44|96.84|99.44|96.84|0
1642051280000|2022-01-13 05:21:20|99.39|96.79|99.39|96.79|99.39|96.79|99.39|96.79|0
1642051290000|2022-01-13 05:21:30|99.28|96.68|99.39|96.79|99.39|96.79|99.28|96.68|0
1642051300000|2022-01-13 05:21:40|99.5|96.9|99.44|96.84|99.5|96.9|99.44|96.84|0
1642051310000|2022-01-13 05:21:50|99.5|96.9|99.44|96.84|99.5|96.9|99.44|96.84|0
1642051320000|2022-01-13 05:22:00|99.5|96.9|99.44|96.84|99.5|96.9|99.39|96.79|0
1642051330000|2022-01-13 05:22:10|99.5|96.9|99.5|96.9|99.5|96.9|99.5|96.9|0
1642051340000|2022-01-13 05:22:20|99.56|96.96|99.5|96.9|99.61|97.01|99.5|96.9|0
1642051350000|2022-01-13 05:22:30|99.44|96.84|99.39|96.79|99.44|96.84|99.39|96.79|0
1642051360000|2022-01-13 05:22:40|99.44|96.84|99.44|96.84|99.44|96.84|99.44|96.84|0
1642051370000|2022-01-13 05:22:50|99.39|96.79|99.39|96.79|99.44|96.84|99.39|96.79|0
1642051380000|2022-01-13 05:23:00|99.27|96.67|99.39|96.79|99.39|96.79|99.27|96.67|0
1642051390000|2022-01-13 05:23:10|99.5|96.9|99.5|96.9|99.5|96.9|99.5|96.9|0
1642051400000|2022-01-13 05:23:20|99.56|96.96|99.56|96.96|99.56|96.96|99.56|96.96|0
1642051410000|2022-01-13 05:23:30|99.61|97.01|99.61|97.01|99.61|97.01|99.61|97.01|0
1642051430000|2022-01-13 05:23:50|99.55|96.95|99.5|96.9|99.55|96.95|99.5|96.9|0
1642051440000|2022-01-13 05:24:00|99.61|97.01|99.61|97.01|99.61|97.01|99.61|97.01|0
1642051460000|2022-01-13 05:24:20|99.5|96.9|99.5|96.9|99.5|96.9|99.5|96.9|0
1642051490000|2022-01-13 05:24:50|99.55|96.95|99.61|97.01|99.61|97.01|99.55|96.95|0
1642051500000|2022-01-13 05:25:00|99.67|97.07|99.73|97.13|99.73|97.13|99.67|97.07|0
1642051520000|2022-01-13 05:25:20|99.61|97.01|99.61|97.01|99.61|97.01|99.61|97.01|0
1642051530000|2022-01-13 05:25:30|99.67|97.07|99.61|97.01|99.67|97.07|99.61|97.01|0
1642051550000|2022-01-13 05:25:50|99.73|97.13|99.61|97.01|99.73|97.13|99.61|97.01|0
1642051560000|2022-01-13 05:26:00|99.73|97.13|99.61|97.01|99.73|97.13|99.61|97.01|0
1642051570000|2022-01-13 05:26:10|99.5|96.9|99.5|96.9|99.5|96.9|99.5|96.9|0
1642051580000|2022-01-13 05:26:20|99.44|96.84|99.44|96.84|99.44|96.84|99.44|96.84|0
1642051590000|2022-01-13 05:26:30|99.39|96.79|99.39|96.79|99.39|96.79|99.39|96.79|0
1642051600000|2022-01-13 05:26:40|99.27|96.67|99.27|96.67|99.27|96.67|99.27|96.67|0
1642051620000|2022-01-13 05:27:00|99.38|96.78|99.38|96.78|99.38|96.78|99.38|96.78|0
1642051660000|2022-01-13 05:27:40|99.27|96.67|99.27|96.67|99.27|96.67|99.27|96.67|0
1642051670000|2022-01-13 05:27:50|99.38|96.78|99.44|96.84|99.44|96.84|99.38|96.78|0
1642051680000|2022-01-13 05:28:00|99.38|96.78|99.55|96.95|99.55|96.95|99.38|96.78|0
1642051690000|2022-01-13 05:28:10|99.61|97.01|99.61|97.01|99.61|97.01|99.61|97.01|0
1642051700000|2022-01-13 05:28:20|99.5|96.9|99.5|96.9|99.5|96.9|99.5|96.9|0
1642051710000|2022-01-13 05:28:30|99.38|96.78|99.38|96.78|99.38|96.78|99.38|96.78|0
1642051720000|2022-01-13 05:28:40|99.27|96.67|99.27|96.67|99.27|96.67|99.16|96.56|0
1642051730000|2022-01-13 05:28:50|99.32|96.72|99.38|96.78|99.38|96.78|99.32|96.72|0
1642051740000|2022-01-13 05:29:00|99.32|96.72|99.32|96.72|99.32|96.72|99.32|96.72|0
1642051750000|2022-01-13 05:29:10|99.38|96.78|99.38|96.78|99.5|96.9|99.38|96.78|0
1642051760000|2022-01-13 05:29:20|99.5|96.9|99.5|96.9|99.5|96.9|99.44|96.84|0
1642051770000|2022-01-13 05:29:30|99.44|96.84|99.38|96.78|99.44|96.84|99.38|96.78|0
1642051790000|2022-01-13 05:29:50|99.27|96.67|99.32|96.72|99.32|96.72|99.16|96.56|0
1642051800000|2022-01-13 05:30:00|99.38|96.78|99.5|96.9|99.5|96.9|99.32|96.72|0
1642051810000|2022-01-13 05:30:10|99.38|96.78|99.44|96.84|99.44|96.84|99.38|96.78|0
1642051820000|2022-01-13 05:30:20|99.38|96.78|99.38|96.78|99.44|96.84|99.38|96.78|0
1642051830000|2022-01-13 05:30:30|99.32|96.72|99.27|96.67|99.32|96.72|99.27|96.67|0
1642051840000|2022-01-13 05:30:40|99.38|96.78|99.38|96.78|99.38|96.78|99.38|96.78|0
1642051860000|2022-01-13 05:31:00|99.5|96.9|99.5|96.9|99.61|97.01|99.5|96.9|0
1642051870000|2022-01-13 05:31:10|99.38|96.78|99.32|96.72|99.38|96.78|99.32|96.72|0
1642051880000|2022-01-13 05:31:20|99.27|96.67|99.27|96.67|99.27|96.67|99.27|96.67|0
1642051890000|2022-01-13 05:31:30|99.16|96.56|98.93|96.33|99.16|96.56|98.93|96.33|0
1642051930000|2022-01-13 05:32:10|99.04|96.44|99.04|96.44|99.04|96.44|99.04|96.44|0
1642051940000|2022-01-13 05:32:20|98.93|96.33|98.93|96.33|98.93|96.33|98.93|96.33|0
1642051960000|2022-01-13 05:32:40|99.04|96.44|99.04|96.44|99.04|96.44|99.04|96.44|0
1642051990000|2022-01-13 05:33:10|99.15|96.55|99.04|96.44|99.15|96.55|99.04|96.44|0
1642052010000|2022-01-13 05:33:30|98.93|96.33|99.15|96.55|99.15|96.55|98.93|96.33|0
1642052030000|2022-01-13 05:33:50|99.27|96.67|99.27|96.67|99.27|96.67|99.27|96.67|0
1642052040000|2022-01-13 05:34:00|99.21|96.61|99.27|96.67|99.27|96.67|99.21|96.61|0
1642052060000|2022-01-13 05:34:20|99.38|96.78|99.27|96.67|99.38|96.78|99.27|96.67|0
1642052070000|2022-01-13 05:34:30|99.15|96.55|99.32|96.72|99.32|96.72|99.15|96.55|0
1642052080000|2022-01-13 05:34:40|99.38|96.78|99.38|96.78|99.38|96.78|99.38|96.78|0
1642052090000|2022-01-13 05:34:50|99.32|96.72|99.27|96.67|99.38|96.78|99.27|96.67|0
1642052100000|2022-01-13 05:35:00|99.32|96.72|99.32|96.72|99.32|96.72|99.32|96.72|0
1642052110000|2022-01-13 05:35:10|99.38|96.78|99.49|96.89|99.49|96.89|99.38|96.78|0
1642052140000|2022-01-13 05:35:40|99.55|96.95|99.49|96.89|99.55|96.95|99.49|96.89|0
1642052150000|2022-01-13 05:35:50|99.61|97.01|99.72|97.12|99.72|97.12|99.61|97.01|0
1642052160000|2022-01-13 05:36:00|99.61|97.01|99.72|97.12|99.72|97.12|99.61|97.01|0
1642052170000|2022-01-13 05:36:10|99.83|97.23|99.83|97.23|99.95|97.35|99.77|97.17|0
1642052180000|2022-01-13 05:36:20|99.72|97.12|99.77|97.17|99.77|97.17|99.72|97.12|0
1642052190000|2022-01-13 05:36:30|99.83|97.23|99.77|97.17|99.83|97.23|99.77|97.17|0
1642052200000|2022-01-13 05:36:40|99.72|97.12|99.83|97.23|99.83|97.23|99.72|97.12|0
1642052210000|2022-01-13 05:36:50|99.72|97.12|99.72|97.12|99.72|97.12|99.72|97.12|0
1642052220000|2022-01-13 05:37:00|99.83|97.23|99.83|97.23|99.83|97.23|99.72|97.12|0
1642052230000|2022-01-13 05:37:10|99.72|97.12|99.72|97.12|99.72|97.12|99.72|97.12|0
1642052250000|2022-01-13 05:37:30|99.83|97.23|99.72|97.12|99.83|97.23|99.72|97.12|0
1642052270000|2022-01-13 05:37:50|99.6|97|99.72|97.12|99.72|97.12|99.6|97|0
1642052280000|2022-01-13 05:38:00|99.77|97.17|99.83|97.23|99.83|97.23|99.72|97.12|0
1642052290000|2022-01-13 05:38:10|99.72|97.12|99.72|97.12|99.72|97.12|99.72|97.12|0
1642052300000|2022-01-13 05:38:20|99.66|97.06|99.72|97.12|99.72|97.12|99.66|97.06|0
1642052330000|2022-01-13 05:38:50|99.83|97.23|99.6|97|99.83|97.23|99.6|97|0
1642052340000|2022-01-13 05:39:00|99.49|96.89|99.49|96.89|99.49|96.89|99.49|96.89|0
1642052350000|2022-01-13 05:39:10|99.43|96.83|99.49|96.89|99.49|96.89|99.43|96.83|0
1642052370000|2022-01-13 05:39:30|99.43|96.83|99.43|96.83|99.43|96.83|99.43|96.83|0
1642052380000|2022-01-13 05:39:40|99.38|96.78|99.49|96.89|99.49|96.89|99.38|96.78|0
1642052400000|2022-01-13 05:40:00|99.6|97|99.6|97|99.6|97|99.6|97|0
1642052410000|2022-01-13 05:40:10|99.54|96.94|99.49|96.89|99.54|96.94|99.49|96.89|0
1642052420000|2022-01-13 05:40:20|99.54|96.94|99.49|96.89|99.54|96.94|99.49|96.89|0
1642052460000|2022-01-13 05:41:00|99.54|96.94|99.49|96.89|99.54|96.94|99.49|96.89|0
1642052480000|2022-01-13 05:41:20|99.38|96.78|99.38|96.78|99.38|96.78|99.38|96.78|0
1642052490000|2022-01-13 05:41:30|99.26|96.66|99.2|96.6|99.26|96.66|99.2|96.6|0
1642052500000|2022-01-13 05:41:40|99.15|96.55|99.09|96.49|99.15|96.55|99.09|96.49|0
1642052510000|2022-01-13 05:41:50|99.04|96.44|99.04|96.44|99.04|96.44|99.04|96.44|0
1642052520000|2022-01-13 05:42:00|99.15|96.55|99.15|96.55|99.15|96.55|99.15|96.55|0
1642052560000|2022-01-13 05:42:40|99.04|96.44|99.09|96.49|99.09|96.49|99.04|96.44|0
1642052570000|2022-01-13 05:42:50|99.15|96.55|99.15|96.55|99.15|96.55|99.09|96.49|0
1642052580000|2022-01-13 05:43:00|99.09|96.49|98.98|96.38|99.09|96.49|98.98|96.38|0
1642052590000|2022-01-13 05:43:10|99.04|96.44|98.92|96.32|99.04|96.44|98.92|96.32|0
1642052600000|2022-01-13 05:43:20|98.81|96.21|98.92|96.32|98.92|96.32|98.81|96.21|0
1642052610000|2022-01-13 05:43:30|98.98|96.38|99.03|96.43|99.03|96.43|98.98|96.38|0
1642052630000|2022-01-13 05:43:50|99.15|96.55|99.15|96.55|99.15|96.55|99.15|96.55|0
1642052650000|2022-01-13 05:44:10|99.2|96.6|99.15|96.55|99.2|96.6|99.15|96.55|0
1642052670000|2022-01-13 05:44:30|99.2|96.6|99.31|96.71|99.31|96.71|99.2|96.6|0
1642052680000|2022-01-13 05:44:40|99.15|96.55|99.2|96.6|99.26|96.66|99.15|96.55|0
1642052690000|2022-01-13 05:44:50|99.15|96.55|99.15|96.55|99.15|96.55|99.15|96.55|0
1642052700000|2022-01-13 05:45:00|99.03|96.43|99.03|96.43|99.09|96.49|99.03|96.43|0
1642052720000|2022-01-13 05:45:20|98.92|96.32|99.09|96.49|99.09|96.49|98.92|96.32|0
1642052730000|2022-01-13 05:45:30|99.15|96.55|99.15|96.55|99.15|96.55|99.15|96.55|0
1642052740000|2022-01-13 05:45:40|99.03|96.43|99.03|96.43|99.03|96.43|99.03|96.43|0
1642052750000|2022-01-13 05:45:50|99.09|96.49|99.09|96.49|99.09|96.49|99.09|96.49|0
1642052760000|2022-01-13 05:46:00|99.03|96.43|99.09|96.49|99.15|96.55|99.03|96.43|0
1642052770000|2022-01-13 05:46:10|99.03|96.43|99.15|96.55|99.15|96.55|99.03|96.43|0
1642052780000|2022-01-13 05:46:20|99.09|96.49|99.09|96.49|99.09|96.49|99.09|96.49|0
1642052790000|2022-01-13 05:46:30|99.03|96.43|98.92|96.32|99.03|96.43|98.92|96.32|0
1642052800000|2022-01-13 05:46:40|99.03|96.43|99.03|96.43|99.03|96.43|99.03|96.43|0
1642052810000|2022-01-13 05:46:50|98.92|96.32|98.92|96.32|98.92|96.32|98.92|96.32|0
1642052820000|2022-01-13 05:47:00|98.97|96.37|98.92|96.32|98.97|96.37|98.92|96.32|0
1642052830000|2022-01-13 05:47:10|98.81|96.21|98.86|96.26|98.86|96.26|98.81|96.21|0
1642052840000|2022-01-13 05:47:20|98.92|96.32|98.81|96.21|98.92|96.32|98.81|96.21|0
1642052850000|2022-01-13 05:47:30|98.69|96.09|98.81|96.21|98.81|96.21|98.69|96.09|0
1642052860000|2022-01-13 05:47:40|99.03|96.43|99.03|96.43|99.03|96.43|99.03|96.43|0
1642052880000|2022-01-13 05:48:00|98.97|96.37|98.97|96.37|98.97|96.37|98.97|96.37|0
1642052890000|2022-01-13 05:48:10|98.92|96.32|98.97|96.37|98.97|96.37|98.92|96.32|0
1642052900000|2022-01-13 05:48:20|98.92|96.32|98.97|96.37|99.03|96.43|98.92|96.32|0
1642052910000|2022-01-13 05:48:30|99.03|96.43|99.14|96.54|99.14|96.54|99.03|96.43|0
1642052920000|2022-01-13 05:48:40|99.2|96.6|99.14|96.54|99.2|96.6|99.14|96.54|0
1642052940000|2022-01-13 05:49:00|99.26|96.66|99.26|96.66|99.26|96.66|99.26|96.66|0
1642052950000|2022-01-13 05:49:10|99.48|96.88|99.31|96.71|99.48|96.88|99.31|96.71|0
1642052960000|2022-01-13 05:49:20|99.26|96.66|99.26|96.66|99.26|96.66|99.26|96.66|0
1642053000000|2022-01-13 05:50:00|99.31|96.71|99.26|96.66|99.37|96.77|99.26|96.66|0
1642053010000|2022-01-13 05:50:10|99.37|96.77|99.26|96.66|99.37|96.77|99.26|96.66|0
1642053020000|2022-01-13 05:50:20|99.2|96.6|99.26|96.66|99.26|96.66|99.2|96.6|0
1642053030000|2022-01-13 05:50:30|99.14|96.54|99.14|96.54|99.14|96.54|99.14|96.54|0
1642053040000|2022-01-13 05:50:40|99.2|96.6|99.2|96.6|99.26|96.66|99.2|96.6|0
1642053050000|2022-01-13 05:50:50|99.14|96.54|99.2|96.6|99.2|96.6|99.14|96.54|0
1642053060000|2022-01-13 05:51:00|99.26|96.66|99.26|96.66|99.31|96.71|99.26|96.66|0
1642053070000|2022-01-13 05:51:10|99.37|96.77|99.31|96.71|99.37|96.77|99.31|96.71|0
1642053080000|2022-01-13 05:51:20|99.26|96.66|99.26|96.66|99.31|96.71|99.26|96.66|0
1642053100000|2022-01-13 05:51:40|99.37|96.77|99.37|96.77|99.37|96.77|99.37|96.77|0
1642053120000|2022-01-13 05:52:00|99.48|96.88|99.26|96.66|99.48|96.88|99.26|96.66|0
1642053130000|2022-01-13 05:52:10|99.31|96.71|99.31|96.71|99.31|96.71|99.31|96.71|0
1642053140000|2022-01-13 05:52:20|99.26|96.66|99.26|96.66|99.37|96.77|99.26|96.66|0
1642053150000|2022-01-13 05:52:30|99.31|96.71|99.31|96.71|99.37|96.77|99.31|96.71|0
1642053160000|2022-01-13 05:52:40|99.37|96.77|99.6|97|99.6|97|99.37|96.77|0
1642053170000|2022-01-13 05:52:50|99.48|96.88|99.6|97|99.6|97|99.48|96.88|0
1642053180000|2022-01-13 05:53:00|99.65|97.05|99.65|97.05|99.65|97.05|99.65|97.05|0
1642053190000|2022-01-13 05:53:10|99.71|97.11|99.6|97|99.71|97.11|99.6|97|0
1642053200000|2022-01-13 05:53:20|99.71|97.11|99.6|97|99.71|97.11|99.6|97|0
1642053210000|2022-01-13 05:53:30|99.59|96.99|99.59|96.99|99.59|96.99|99.59|96.99|0
1642053220000|2022-01-13 05:53:40|99.65|97.05|99.71|97.11|99.71|97.11|99.65|97.05|0
1642053230000|2022-01-13 05:53:50|99.76|97.16|99.82|97.22|99.82|97.22|99.76|97.16|0
1642053240000|2022-01-13 05:54:00|99.71|97.11|99.82|97.22|99.82|97.22|99.71|97.11|0
1642053250000|2022-01-13 05:54:10|99.94|97.34|99.94|97.34|99.94|97.34|99.94|97.34|0
1642053260000|2022-01-13 05:54:20|100.05|97.45|99.94|97.34|100.05|97.45|99.94|97.34|0
1642053270000|2022-01-13 05:54:30|99.99|97.39|100.05|97.45|100.05|97.45|99.94|97.34|0
1642053280000|2022-01-13 05:54:40|100.16|97.56|99.94|97.34|100.16|97.56|99.94|97.34|0
1642053300000|2022-01-13 05:55:00|99.82|97.22|99.71|97.11|99.82|97.22|99.71|97.11|0
1642053310000|2022-01-13 05:55:10|99.82|97.22|99.76|97.16|99.82|97.22|99.76|97.16|0
1642053320000|2022-01-13 05:55:20|99.82|97.22|99.82|97.22|99.82|97.22|99.82|97.22|0
1642053330000|2022-01-13 05:55:30|99.76|97.16|99.82|97.22|99.82|97.22|99.76|97.16|0
1642053350000|2022-01-13 05:55:50|99.71|97.11|99.71|97.11|99.71|97.11|99.71|97.11|0
1642053360000|2022-01-13 05:56:00|99.76|97.16|99.76|97.16|99.76|97.16|99.71|97.11|0
1642053370000|2022-01-13 05:56:10|99.65|97.05|99.59|96.99|99.65|97.05|99.59|96.99|0
1642053400000|2022-01-13 05:56:40|99.48|96.88|99.48|96.88|99.48|96.88|99.48|96.88|0
1642053410000|2022-01-13 05:56:50|99.53|96.93|99.53|96.93|99.59|96.99|99.53|96.93|0
1642053420000|2022-01-13 05:57:00|99.48|96.88|99.48|96.88|99.48|96.88|99.48|96.88|0
1642053430000|2022-01-13 05:57:10|99.37|96.77|99.37|96.77|99.37|96.77|99.37|96.77|0
1642053440000|2022-01-13 05:57:20|99.25|96.65|99.31|96.71|99.31|96.71|99.25|96.65|0
1642053450000|2022-01-13 05:57:30|99.25|96.65|99.25|96.65|99.25|96.65|99.25|96.65|0
1642053460000|2022-01-13 05:57:40|99.14|96.54|99.08|96.48|99.14|96.54|99.03|96.43|0
1642053470000|2022-01-13 05:57:50|99.03|96.43|99.03|96.43|99.14|96.54|99.03|96.43|0
1642053480000|2022-01-13 05:58:00|99.14|96.54|99.14|96.54|99.14|96.54|99.08|96.48|0
1642053490000|2022-01-13 05:58:10|99.08|96.48|99.25|96.65|99.25|96.65|99.08|96.48|0
1642053500000|2022-01-13 05:58:20|99.37|96.77|99.48|96.88|99.48|96.88|99.37|96.77|0
1642053510000|2022-01-13 05:58:30|99.37|96.77|99.25|96.65|99.37|96.77|99.25|96.65|0
1642053520000|2022-01-13 05:58:40|99.36|96.76|99.36|96.76|99.36|96.76|99.36|96.76|0
1642053530000|2022-01-13 05:58:50|99.25|96.65|99.14|96.54|99.25|96.65|99.14|96.54|0
1642053550000|2022-01-13 05:59:10|99.08|96.48|99.14|96.54|99.14|96.54|99.03|96.43|0
1642053560000|2022-01-13 05:59:20|99.08|96.48|99.08|96.48|99.08|96.48|99.08|96.48|0
1642053570000|2022-01-13 05:59:30|99.02|96.42|98.91|96.31|99.02|96.42|98.91|96.31|0
1642053580000|2022-01-13 05:59:40|99.02|96.42|99.14|96.54|99.14|96.54|99.02|96.42|0
1642053590000|2022-01-13 05:59:50|99.25|96.65|99.25|96.65|99.31|96.71|99.25|96.65|0
1642053600000|2022-01-13 06:00:00|99.59|96.99|99.59|96.99|99.59|96.99|99.59|96.99|0
1642053610000|2022-01-13 06:00:10|99.7|97.1|99.87|97.27|99.93|97.33|99.7|97.1|0
1642053620000|2022-01-13 06:00:20|99.82|97.22|99.48|96.88|99.82|97.22|99.48|96.88|0
1642053630000|2022-01-13 06:00:30|99.3|96.7|99.14|96.54|99.3|96.7|99.14|96.54|0
1642053640000|2022-01-13 06:00:40|99.25|96.65|99.25|96.65|99.25|96.65|99.25|96.65|0
1642053650000|2022-01-13 06:00:50|99.19|96.59|99.14|96.54|99.19|96.59|99.14|96.54|0
1642053660000|2022-01-13 06:01:00|99.02|96.42|98.85|96.25|99.08|96.48|98.85|96.25|0
1642053670000|2022-01-13 06:01:10|98.91|96.31|99.02|96.42|99.02|96.42|98.91|96.31|0
1642053680000|2022-01-13 06:01:20|99.14|96.54|99.14|96.54|99.14|96.54|99.02|96.42|0
1642053690000|2022-01-13 06:01:30|99.02|96.42|99.14|96.54|99.14|96.54|99.02|96.42|0
1642053700000|2022-01-13 06:01:40|99.25|96.65|99.25|96.65|99.36|96.76|99.25|96.65|0
1642053710000|2022-01-13 06:01:50|99.36|96.76|99.48|96.88|99.48|96.88|99.36|96.76|0
1642053730000|2022-01-13 06:02:10|99.36|96.76|99.48|96.88|99.48|96.88|99.36|96.76|0
1642053740000|2022-01-13 06:02:20|99.59|96.99|99.59|96.99|99.59|96.99|99.59|96.99|0
1642053750000|2022-01-13 06:02:30|99.53|96.93|99.48|96.88|99.53|96.93|99.48|96.88|0
1642053760000|2022-01-13 06:02:40|99.36|96.76|99.48|96.88|99.48|96.88|99.36|96.76|0
1642053770000|2022-01-13 06:02:50|99.42|96.82|99.36|96.76|99.42|96.82|99.36|96.76|0
1642053780000|2022-01-13 06:03:00|99.25|96.65|99.25|96.65|99.25|96.65|99.25|96.65|0
1642053800000|2022-01-13 06:03:20|99.19|96.59|99.19|96.59|99.19|96.59|99.19|96.59|0
1642053810000|2022-01-13 06:03:30|99.14|96.54|99.25|96.65|99.25|96.65|99.14|96.54|0
1642053820000|2022-01-13 06:03:40|99.36|96.76|99.48|96.88|99.48|96.88|99.36|96.76|0
1642053830000|2022-01-13 06:03:50|99.47|96.87|99.47|96.87|99.47|96.87|99.47|96.87|0
1642053840000|2022-01-13 06:04:00|99.53|96.93|99.59|96.99|99.59|96.99|99.53|96.93|0
1642053850000|2022-01-13 06:04:10|99.47|96.87|99.7|97.1|99.7|97.1|99.47|96.87|0
1642053860000|2022-01-13 06:04:20|99.82|97.22|99.93|97.33|99.93|97.33|99.76|97.16|0
1642053870000|2022-01-13 06:04:30|100.04|97.44|99.82|97.22|100.1|97.5|99.82|97.22|0
1642053880000|2022-01-13 06:04:40|99.7|97.1|99.7|97.1|99.7|97.1|99.7|97.1|0
1642053890000|2022-01-13 06:04:50|99.59|96.99|99.59|96.99|99.59|96.99|99.59|96.99|0
1642053900000|2022-01-13 06:05:00|99.64|97.04|99.64|97.04|99.64|97.04|99.64|97.04|0
1642053910000|2022-01-13 06:05:10|99.7|97.1|99.81|97.21|99.81|97.21|99.7|97.1|0
1642053920000|2022-01-13 06:05:20|99.93|97.33|99.87|97.27|99.93|97.33|99.87|97.27|0
1642053930000|2022-01-13 06:05:30|99.93|97.33|99.93|97.33|99.93|97.33|99.87|97.27|0
1642053940000|2022-01-13 06:05:40|100.04|97.44|100.38|97.78|100.38|97.78|100.04|97.44|0
1642053950000|2022-01-13 06:05:50|100.27|97.67|100.38|97.78|100.38|97.78|100.27|97.67|0
1642053960000|2022-01-13 06:06:00|100.5|97.9|100.38|97.78|100.5|97.9|100.38|97.78|0
1642053970000|2022-01-13 06:06:10|100.27|97.67|100.27|97.67|100.27|97.67|100.27|97.67|0
1642053980000|2022-01-13 06:06:20|100.32|97.72|100.27|97.67|100.32|97.72|100.27|97.67|0
1642053990000|2022-01-13 06:06:30|100.32|97.72|100.38|97.78|100.38|97.78|100.32|97.72|0
1642054010000|2022-01-13 06:06:50|100.27|97.67|100.27|97.67|100.27|97.67|100.27|97.67|0
1642054020000|2022-01-13 06:07:00|100.38|97.78|100.27|97.67|100.44|97.84|100.27|97.67|0
1642054030000|2022-01-13 06:07:10|100.38|97.78|100.5|97.9|100.5|97.9|100.38|97.78|0
1642054040000|2022-01-13 06:07:20|100.44|97.84|100.38|97.78|100.44|97.84|100.38|97.78|0
1642054050000|2022-01-13 06:07:30|100.5|97.9|100.5|97.9|100.5|97.9|100.5|97.9|0
1642054060000|2022-01-13 06:07:40|100.61|98.01|100.73|98.13|100.73|98.13|100.61|98.01|0
1642054070000|2022-01-13 06:07:50|100.67|98.07|100.78|98.18|100.84|98.24|100.67|98.07|0
1642054080000|2022-01-13 06:08:00|100.73|98.13|100.72|98.12|100.84|98.24|100.72|98.12|0
1642054090000|2022-01-13 06:08:10|100.84|98.24|100.84|98.24|100.95|98.35|100.84|98.24|0
1642054100000|2022-01-13 06:08:20|100.95|98.35|100.84|98.24|100.95|98.35|100.84|98.24|0
1642054110000|2022-01-13 06:08:30|100.78|98.18|100.84|98.24|100.84|98.24|100.78|98.18|0
1642054120000|2022-01-13 06:08:40|100.89|98.29|100.84|98.24|100.95|98.35|100.84|98.24|0
1642054130000|2022-01-13 06:08:50|100.72|98.12|100.72|98.12|100.72|98.12|100.72|98.12|0
1642054140000|2022-01-13 06:09:00|100.66|98.06|100.66|98.06|100.72|98.12|100.66|98.06|0
1642054150000|2022-01-13 06:09:10|100.61|98.01|100.61|98.01|100.61|98.01|100.61|98.01|0
1642054160000|2022-01-13 06:09:20|100.66|98.06|100.72|98.12|100.72|98.12|100.66|98.06|0
1642054170000|2022-01-13 06:09:30|100.61|98.01|100.5|97.9|100.61|98.01|100.5|97.9|0
1642054180000|2022-01-13 06:09:40|100.55|97.95|100.61|98.01|100.61|98.01|100.55|97.95|0
1642054200000|2022-01-13 06:10:00|100.5|97.9|100.66|98.06|100.72|98.12|100.5|97.9|0
1642054210000|2022-01-13 06:10:10|100.61|98.01|100.72|98.12|100.72|98.12|100.61|98.01|0
1642054230000|2022-01-13 06:10:30|100.61|98.01|100.72|98.12|100.72|98.12|100.61|98.01|0
1642054240000|2022-01-13 06:10:40|100.84|98.24|100.84|98.24|100.84|98.24|100.84|98.24|0
1642054250000|2022-01-13 06:10:50|100.78|98.18|100.84|98.24|100.84|98.24|100.78|98.18|0
1642054260000|2022-01-13 06:11:00|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1642054270000|2022-01-13 06:11:10|101.24|98.64|101.3|98.7|101.3|98.7|101.24|98.64|0
1642054280000|2022-01-13 06:11:20|101.41|98.81|101.47|98.87|101.47|98.87|101.41|98.81|0
1642054290000|2022-01-13 06:11:30|101.53|98.93|101.53|98.93|101.53|98.93|101.53|98.93|0
1642054300000|2022-01-13 06:11:40|101.47|98.87|101.52|98.92|101.52|98.92|101.47|98.87|0
1642054310000|2022-01-13 06:11:50|101.41|98.81|101.3|98.7|101.41|98.81|101.3|98.7|0
1642054320000|2022-01-13 06:12:00|101.41|98.81|101.41|98.81|101.41|98.81|101.41|98.81|0
1642054330000|2022-01-13 06:12:10|101.52|98.92|101.41|98.81|101.52|98.92|101.41|98.81|0
1642054340000|2022-01-13 06:12:20|101.29|98.69|101.29|98.69|101.29|98.69|101.24|98.64|0
1642054350000|2022-01-13 06:12:30|101.18|98.58|101.29|98.69|101.29|98.69|101.18|98.58|0
1642054360000|2022-01-13 06:12:40|101.41|98.81|101.41|98.81|101.41|98.81|101.41|98.81|0
1642054370000|2022-01-13 06:12:50|101.52|98.92|101.41|98.81|101.52|98.92|101.41|98.81|0
1642054380000|2022-01-13 06:13:00|101.46|98.86|101.41|98.81|101.46|98.86|101.41|98.81|0
1642054390000|2022-01-13 06:13:10|101.29|98.69|101.18|98.58|101.29|98.69|101.18|98.58|0
1642054410000|2022-01-13 06:13:30|101.29|98.69|101.29|98.69|101.29|98.69|101.29|98.69|0
1642054420000|2022-01-13 06:13:40|101.18|98.58|101.18|98.58|101.18|98.58|101.18|98.58|0
1642054430000|2022-01-13 06:13:50|101.29|98.69|101.18|98.58|101.29|98.69|101.18|98.58|0
1642054440000|2022-01-13 06:14:00|101.29|98.69|101.41|98.81|101.41|98.81|101.29|98.69|0
1642054450000|2022-01-13 06:14:10|101.29|98.69|101.18|98.58|101.29|98.69|101.18|98.58|0
1642054460000|2022-01-13 06:14:20|101.06|98.46|101.12|98.52|101.12|98.52|101.06|98.46|0
1642054470000|2022-01-13 06:14:30|101.18|98.58|101.18|98.58|101.18|98.58|101.06|98.46|0
1642054480000|2022-01-13 06:14:40|101.12|98.52|101.12|98.52|101.18|98.58|101.12|98.52|0
1642054490000|2022-01-13 06:14:50|101.06|98.46|101.06|98.46|101.06|98.46|100.95|98.35|0
1642054510000|2022-01-13 06:15:10|101|98.4|101|98.4|101|98.4|101|98.4|0
1642054520000|2022-01-13 06:15:20|101.06|98.46|101|98.4|101.06|98.46|101|98.4|0
1642054530000|2022-01-13 06:15:30|100.95|98.35|100.95|98.35|100.95|98.35|100.95|98.35|0
1642054540000|2022-01-13 06:15:40|100.89|98.29|100.89|98.29|100.89|98.29|100.89|98.29|0
1642054550000|2022-01-13 06:15:50|101.06|98.46|101|98.4|101.06|98.46|100.95|98.35|0
1642054560000|2022-01-13 06:16:00|101.06|98.46|101.06|98.46|101.18|98.58|101.06|98.46|0
1642054570000|2022-01-13 06:16:10|100.95|98.35|100.95|98.35|100.95|98.35|100.95|98.35|0
1642054590000|2022-01-13 06:16:30|101|98.4|101.06|98.46|101.06|98.46|101|98.4|0
1642054600000|2022-01-13 06:16:40|100.95|98.35|101.06|98.46|101.06|98.46|100.95|98.35|0
1642054610000|2022-01-13 06:16:50|101|98.4|100.95|98.35|101|98.4|100.95|98.35|0
1642054620000|2022-01-13 06:17:00|101.06|98.46|101.18|98.58|101.18|98.58|101.06|98.46|0
1642054650000|2022-01-13 06:17:30|101.12|98.52|101.06|98.46|101.12|98.52|101.06|98.46|0
1642054660000|2022-01-13 06:17:40|101.18|98.58|101.18|98.58|101.18|98.58|101.12|98.52|0
1642054670000|2022-01-13 06:17:50|101.29|98.69|101.41|98.81|101.41|98.81|101.29|98.69|0
1642054680000|2022-01-13 06:18:00|101.52|98.92|101.52|98.92|101.52|98.92|101.52|98.92|0
1642054700000|2022-01-13 06:18:20|101.64|99.04|101.64|99.04|101.64|99.04|101.64|99.04|0
1642054710000|2022-01-13 06:18:30|101.52|98.92|101.52|98.92|101.52|98.92|101.52|98.92|0
1642054720000|2022-01-13 06:18:40|101.41|98.81|101.41|98.81|101.41|98.81|101.41|98.81|0
1642054730000|2022-01-13 06:18:50|101.52|98.92|101.52|98.92|101.52|98.92|101.46|98.86|0
1642054740000|2022-01-13 06:19:00|101.64|99.04|101.64|99.04|101.64|99.04|101.64|99.04|0
1642054760000|2022-01-13 06:19:20|101.75|99.15|101.87|99.27|101.87|99.27|101.75|99.15|0
1642054770000|2022-01-13 06:19:30|101.98|99.38|101.92|99.32|101.98|99.38|101.92|99.32|0
1642054780000|2022-01-13 06:19:40|101.87|99.27|101.86|99.26|101.87|99.27|101.86|99.26|0
1642054790000|2022-01-13 06:19:50|101.92|99.32|101.86|99.26|101.92|99.32|101.86|99.26|0
1642054800000|2022-01-13 06:20:00|101.92|99.32|101.98|99.38|101.98|99.38|101.92|99.32|0
1642054810000|2022-01-13 06:20:10|102.44|99.84|102.33|99.73|102.44|99.84|102.33|99.73|0
1642054820000|2022-01-13 06:20:20|102.27|99.67|102.27|99.67|102.27|99.67|102.21|99.61|0
1642054830000|2022-01-13 06:20:30|102.21|99.61|102.33|99.73|102.33|99.73|102.21|99.61|0
1642054840000|2022-01-13 06:20:40|102.21|99.61|102.09|99.49|102.21|99.61|102.09|99.49|0
1642054850000|2022-01-13 06:20:50|102.15|99.55|102.21|99.61|102.21|99.61|102.15|99.55|0
1642054860000|2022-01-13 06:21:00|102.09|99.49|102.09|99.49|102.15|99.55|102.09|99.49|0
1642054870000|2022-01-13 06:21:10|102.15|99.55|102.09|99.49|102.15|99.55|102.09|99.49|0
1642054880000|2022-01-13 06:21:20|102.03|99.43|102.09|99.49|102.09|99.49|102.03|99.43|0
1642054890000|2022-01-13 06:21:30|101.98|99.38|101.98|99.38|101.98|99.38|101.98|99.38|0
1642054900000|2022-01-13 06:21:40|101.86|99.26|101.69|99.09|101.86|99.26|101.69|99.09|0
1642054910000|2022-01-13 06:21:50|101.75|99.15|101.86|99.26|101.86|99.26|101.69|99.09|0
1642054920000|2022-01-13 06:22:00|101.98|99.38|101.86|99.26|101.98|99.38|101.86|99.26|0
1642054930000|2022-01-13 06:22:10|101.8|99.2|101.86|99.26|101.86|99.26|101.8|99.2|0
1642054940000|2022-01-13 06:22:20|101.8|99.2|101.86|99.26|101.86|99.26|101.8|99.2|0
1642054950000|2022-01-13 06:22:30|102.03|99.43|101.98|99.38|102.03|99.43|101.98|99.38|0
1642054970000|2022-01-13 06:22:50|102.03|99.43|101.98|99.38|102.03|99.43|101.98|99.38|0
1642054980000|2022-01-13 06:23:00|102.03|99.43|102.09|99.49|102.09|99.49|102.03|99.43|0
1642054990000|2022-01-13 06:23:10|102.03|99.43|101.98|99.38|102.03|99.43|101.98|99.38|0
1642055000000|2022-01-13 06:23:20|101.86|99.26|101.86|99.26|101.86|99.26|101.86|99.26|0
1642055010000|2022-01-13 06:23:30|101.92|99.32|101.92|99.32|101.92|99.32|101.92|99.32|0
1642055020000|2022-01-13 06:23:40|101.86|99.26|101.86|99.26|101.92|99.32|101.86|99.26|0
1642055030000|2022-01-13 06:23:50|101.92|99.32|101.92|99.32|101.92|99.32|101.86|99.26|0
1642055040000|2022-01-13 06:24:00|101.98|99.38|102.03|99.43|102.03|99.43|101.98|99.38|0
1642055050000|2022-01-13 06:24:10|103.55|100.95|103.6|101|103.6|101|103.55|100.95|0
1642055060000|2022-01-13 06:24:20|103.55|100.95|103.55|100.95|103.55|100.95|103.55|100.95|0
1642055070000|2022-01-13 06:24:30|103.43|100.83|103.43|100.83|103.43|100.83|103.43|100.83|0
1642055080000|2022-01-13 06:24:40|103.49|100.89|103.49|100.89|103.55|100.95|103.49|100.89|0
1642055090000|2022-01-13 06:24:50|103.43|100.83|103.43|100.83|103.43|100.83|103.37|100.77|0
1642055110000|2022-01-13 06:25:10|103.32|100.72|103.32|100.72|103.32|100.72|103.32|100.72|0
1642055130000|2022-01-13 06:25:30|103.26|100.66|103.32|100.72|103.32|100.72|103.26|100.66|0
1642055160000|2022-01-13 06:26:00|103.43|100.83|103.32|100.72|103.43|100.83|103.32|100.72|0
1642055170000|2022-01-13 06:26:10|103.26|100.66|103.32|100.72|103.32|100.72|103.26|100.66|0
1642055180000|2022-01-13 06:26:20|103.26|100.66|103.32|100.72|103.32|100.72|103.26|100.66|0
1642055190000|2022-01-13 06:26:30|103.37|100.77|103.37|100.77|103.37|100.77|103.37|100.77|0
1642055200000|2022-01-13 06:26:40|103.43|100.83|103.43|100.83|103.43|100.83|103.43|100.83|0
1642055210000|2022-01-13 06:26:50|103.37|100.77|103.32|100.72|103.37|100.77|103.32|100.72|0
1642055230000|2022-01-13 06:27:10|103.26|100.66|103.2|100.6|103.26|100.66|103.2|100.6|0
1642055240000|2022-01-13 06:27:20|103.14|100.54|103.2|100.6|103.2|100.6|103.09|100.49|0
1642055250000|2022-01-13 06:27:30|103.14|100.54|103.08|100.48|103.14|100.54|103.08|100.48|0
1642055280000|2022-01-13 06:28:00|103.02|100.42|102.97|100.37|103.02|100.42|102.97|100.37|0
1642055300000|2022-01-13 06:28:20|102.85|100.25|102.85|100.25|102.85|100.25|102.85|100.25|0
1642055340000|2022-01-13 06:29:00|102.74|100.14|102.74|100.14|102.74|100.14|102.74|100.14|0
1642055370000|2022-01-13 06:29:30|102.85|100.25|102.85|100.25|102.85|100.25|102.85|100.25|0
1642055390000|2022-01-13 06:29:50|102.97|100.37|103.08|100.48|103.08|100.48|102.97|100.37|0
1642055400000|2022-01-13 06:30:00|102.97|100.37|102.97|100.37|102.97|100.37|102.97|100.37|0
1642055420000|2022-01-13 06:30:20|102.85|100.25|102.85|100.25|102.85|100.25|102.85|100.25|0
1642055430000|2022-01-13 06:30:30|102.91|100.31|102.97|100.37|102.97|100.37|102.91|100.31|0
1642055440000|2022-01-13 06:30:40|102.85|100.25|102.74|100.14|102.85|100.25|102.74|100.14|0
1642055470000|2022-01-13 06:31:10|102.97|100.37|102.97|100.37|102.97|100.37|102.97|100.37|0
1642055480000|2022-01-13 06:31:20|103.08|100.48|103.02|100.42|103.08|100.48|103.02|100.42|0
1642055490000|2022-01-13 06:31:30|103.08|100.48|103.08|100.48|103.08|100.48|103.08|100.48|0
1642055520000|2022-01-13 06:32:00|103.02|100.42|103.08|100.48|103.08|100.48|103.02|100.42|0
1642055530000|2022-01-13 06:32:10|103.2|100.6|103.14|100.54|103.2|100.6|103.14|100.54|0
1642055540000|2022-01-13 06:32:20|103.08|100.48|103.08|100.48|103.08|100.48|103.08|100.48|0
1642055550000|2022-01-13 06:32:30|103.02|100.42|102.97|100.37|103.02|100.42|102.97|100.37|0
1642055560000|2022-01-13 06:32:40|103.08|100.48|103.08|100.48|103.08|100.48|103.08|100.48|0
1642055570000|2022-01-13 06:32:50|103.2|100.6|103.2|100.6|103.2|100.6|103.2|100.6|0
1642055590000|2022-01-13 06:33:10|103.08|100.48|103.08|100.48|103.08|100.48|103.08|100.48|0
1642055620000|2022-01-13 06:33:40|103.2|100.6|103.2|100.6|103.2|100.6|103.2|100.6|0
1642055630000|2022-01-13 06:33:50|103.31|100.71|103.54|100.94|103.54|100.94|103.31|100.71|0
1642055640000|2022-01-13 06:34:00|103.66|101.06|103.66|101.06|103.66|101.06|103.66|101.06|0
1642055650000|2022-01-13 06:34:10|103.54|100.94|103.54|100.94|103.54|100.94|103.54|100.94|0
1642055660000|2022-01-13 06:34:20|103.66|101.06|103.77|101.17|103.77|101.17|103.66|101.06|0
1642055680000|2022-01-13 06:34:40|103.66|101.06|103.89|101.29|103.89|101.29|103.66|101.06|0
1642055690000|2022-01-13 06:34:50|103.77|101.17|103.77|101.17|103.77|101.17|103.77|101.17|0
1642055700000|2022-01-13 06:35:00|103.89|101.29|103.89|101.29|103.89|101.29|103.89|101.29|0
1642055720000|2022-01-13 06:35:20|103.77|101.17|103.77|101.17|103.89|101.29|103.77|101.17|0
1642055740000|2022-01-13 06:35:40|103.71|101.11|103.48|100.88|103.71|101.11|103.43|100.83|0
1642055750000|2022-01-13 06:35:50|103.54|100.94|103.66|101.06|103.66|101.06|103.48|100.88|0
1642055760000|2022-01-13 06:36:00|103.71|101.11|103.66|101.06|103.71|101.11|103.66|101.06|0
1642055780000|2022-01-13 06:36:20|103.71|101.11|103.71|101.11|103.71|101.11|103.71|101.11|0
1642055790000|2022-01-13 06:36:30|103.77|101.17|103.71|101.11|103.77|101.17|103.66|101.06|0
1642055800000|2022-01-13 06:36:40|103.66|101.06|103.6|101|103.66|101.06|103.6|101|0
1642055810000|2022-01-13 06:36:50|103.54|100.94|103.54|100.94|103.54|100.94|103.48|100.88|0
1642055820000|2022-01-13 06:37:00|103.48|100.88|103.48|100.88|103.48|100.88|103.42|100.82|0
1642055830000|2022-01-13 06:37:10|103.54|100.94|103.48|100.88|103.54|100.94|103.48|100.88|0
1642055840000|2022-01-13 06:37:20|103.54|100.94|103.77|101.17|103.77|101.17|103.54|100.94|0
1642055860000|2022-01-13 06:37:40|103.89|101.29|103.89|101.29|103.89|101.29|103.89|101.29|0
1642055870000|2022-01-13 06:37:50|103.83|101.23|103.77|101.17|103.83|101.23|103.77|101.17|0
1642055880000|2022-01-13 06:38:00|103.65|101.05|103.48|100.88|103.65|101.05|103.48|100.88|0
1642055890000|2022-01-13 06:38:10|103.54|100.94|103.42|100.82|103.54|100.94|103.42|100.82|0
1642055900000|2022-01-13 06:38:20|103.54|100.94|103.54|100.94|103.54|100.94|103.54|100.94|0
1642055910000|2022-01-13 06:38:30|103.42|100.82|103.54|100.94|103.54|100.94|103.42|100.82|0
1642055920000|2022-01-13 06:38:40|103.48|100.88|103.77|101.17|103.77|101.17|103.48|100.88|0
1642055930000|2022-01-13 06:38:50|103.83|101.23|103.77|101.17|103.83|101.23|103.77|101.17|0
1642055940000|2022-01-13 06:39:00|103.65|101.05|103.71|101.11|103.71|101.11|103.65|101.05|0
1642055950000|2022-01-13 06:39:10|103.65|101.05|103.48|100.88|103.65|101.05|103.48|100.88|0
1642055960000|2022-01-13 06:39:20|103.54|100.94|103.54|100.94|103.54|100.94|103.54|100.94|0
1642055970000|2022-01-13 06:39:30|103.48|100.88|103.48|100.88|103.54|100.94|103.48|100.88|0
1642055980000|2022-01-13 06:39:40|103.42|100.82|103.48|100.88|103.48|100.88|103.42|100.82|0
1642055990000|2022-01-13 06:39:50|103.54|100.94|103.59|100.99|103.65|101.05|103.54|100.94|0
1642056000000|2022-01-13 06:40:00|103.65|101.05|103.54|100.94|103.65|101.05|103.54|100.94|0
1642056010000|2022-01-13 06:40:10|103.65|101.05|103.48|100.88|103.65|101.05|103.48|100.88|0
1642056020000|2022-01-13 06:40:20|103.42|100.82|103.42|100.82|103.48|100.88|103.42|100.82|0
1642056030000|2022-01-13 06:40:30|103.31|100.71|103.36|100.76|103.36|100.76|103.25|100.65|0
1642056040000|2022-01-13 06:40:40|103.31|100.71|103.31|100.71|103.36|100.76|103.31|100.71|0
1642056070000|2022-01-13 06:41:10|103.25|100.65|103.25|100.65|103.31|100.71|103.25|100.65|0
1642056080000|2022-01-13 06:41:20|103.19|100.59|103.19|100.59|103.19|100.59|103.19|100.59|0
1642056090000|2022-01-13 06:41:30|103.31|100.71|103.25|100.65|103.31|100.71|103.25|100.65|0
1642056110000|2022-01-13 06:41:50|103.19|100.59|103.25|100.65|103.25|100.65|103.19|100.59|0
1642056120000|2022-01-13 06:42:00|103.19|100.59|103.08|100.48|103.19|100.59|103.08|100.48|0
1642056150000|2022-01-13 06:42:30|102.96|100.36|102.96|100.36|102.96|100.36|102.96|100.36|0
1642056160000|2022-01-13 06:42:40|102.85|100.25|102.84|100.24|102.85|100.25|102.84|100.24|0
1642056170000|2022-01-13 06:42:50|102.96|100.36|102.84|100.24|102.96|100.36|102.84|100.24|0
1642056180000|2022-01-13 06:43:00|102.9|100.3|102.9|100.3|102.9|100.3|102.9|100.3|0
1642056190000|2022-01-13 06:43:10|102.84|100.24|102.84|100.24|102.84|100.24|102.84|100.24|0
1642056220000|2022-01-13 06:43:40|102.9|100.3|102.78|100.18|102.9|100.3|102.78|100.18|0
1642056230000|2022-01-13 06:43:50|102.73|100.13|102.78|100.18|102.78|100.18|102.73|100.13|0
1642056240000|2022-01-13 06:44:00|102.84|100.24|102.84|100.24|102.84|100.24|102.84|100.24|0
1642056250000|2022-01-13 06:44:10|102.9|100.3|102.84|100.24|102.96|100.36|102.84|100.24|0
1642056260000|2022-01-13 06:44:20|102.78|100.18|102.84|100.24|102.84|100.24|102.78|100.18|0
1642056280000|2022-01-13 06:44:40|102.78|100.18|102.84|100.24|102.84|100.24|102.78|100.18|0
1642056300000|2022-01-13 06:45:00|102.9|100.3|102.84|100.24|102.9|100.3|102.84|100.24|0
1642056320000|2022-01-13 06:45:20|102.96|100.36|102.96|100.36|102.96|100.36|102.9|100.3|0
1642056330000|2022-01-13 06:45:30|102.9|100.3|102.9|100.3|102.9|100.3|102.84|100.24|0
1642056340000|2022-01-13 06:45:40|102.84|100.24|102.84|100.24|102.84|100.24|102.84|100.24|0
1642056350000|2022-01-13 06:45:50|102.78|100.18|102.78|100.18|102.84|100.24|102.78|100.18|0
1642056360000|2022-01-13 06:46:00|102.84|100.24|102.84|100.24|102.84|100.24|102.84|100.24|0
1642056400000|2022-01-13 06:46:40|102.78|100.18|102.78|100.18|102.78|100.18|102.78|100.18|0
1642056410000|2022-01-13 06:46:50|102.73|100.13|102.84|100.24|102.84|100.24|102.73|100.13|0
1642056420000|2022-01-13 06:47:00|102.73|100.13|102.73|100.13|102.73|100.13|102.73|100.13|0
1642056430000|2022-01-13 06:47:10|102.78|100.18|102.84|100.24|102.84|100.24|102.78|100.18|0
1642056440000|2022-01-13 06:47:20|102.73|100.13|102.73|100.13|102.73|100.13|102.67|100.07|0
1642056450000|2022-01-13 06:47:30|102.67|100.07|102.73|100.13|102.73|100.13|102.61|100.01|0
1642056460000|2022-01-13 06:47:40|102.61|100.01|102.61|100.01|102.67|100.07|102.61|100.01|0
1642056480000|2022-01-13 06:48:00|102.73|100.13|102.73|100.13|102.73|100.13|102.73|100.13|0
1642056490000|2022-01-13 06:48:10|102.78|100.18|102.84|100.24|102.84|100.24|102.78|100.18|0
1642056500000|2022-01-13 06:48:20|102.73|100.13|102.73|100.13|102.73|100.13|102.73|100.13|0
1642056510000|2022-01-13 06:48:30|102.61|100.01|102.61|100.01|102.61|100.01|102.61|100.01|0
1642056520000|2022-01-13 06:48:40|102.55|99.95|102.5|99.9|102.55|99.95|102.5|99.9|0
1642056550000|2022-01-13 06:49:10|102.55|99.95|102.5|99.9|102.55|99.95|102.5|99.9|0
1642056570000|2022-01-13 06:49:30|102.61|100.01|102.61|100.01|102.61|100.01|102.61|100.01|0
1642056600000|2022-01-13 06:50:00|102.73|100.13|102.61|100.01|102.73|100.13|102.61|100.01|0
1642056610000|2022-01-13 06:50:10|102.55|99.95|102.55|99.95|102.55|99.95|102.55|99.95|0
1642056620000|2022-01-13 06:50:20|102.61|100.01|102.61|100.01|102.61|100.01|102.61|100.01|0
1642056650000|2022-01-13 06:50:50|102.5|99.9|102.5|99.9|102.5|99.9|102.5|99.9|0
1642056680000|2022-01-13 06:51:20|102.49|99.89|102.38|99.78|102.49|99.89|102.38|99.78|0
1642056690000|2022-01-13 06:51:30|102.27|99.67|102.27|99.67|102.27|99.67|102.27|99.67|0
1642056700000|2022-01-13 06:51:40|102.15|99.55|102.04|99.44|102.15|99.55|102.04|99.44|0
1642056710000|2022-01-13 06:51:50|101.92|99.32|101.92|99.32|101.92|99.32|101.92|99.32|0
1642056720000|2022-01-13 06:52:00|101.86|99.26|101.81|99.21|101.86|99.26|101.81|99.21|0
1642056730000|2022-01-13 06:52:10|101.92|99.32|101.92|99.32|101.92|99.32|101.92|99.32|0
1642056740000|2022-01-13 06:52:20|102.04|99.44|102.15|99.55|102.15|99.55|102.04|99.44|0
1642056770000|2022-01-13 06:52:50|102.26|99.66|102.32|99.72|102.38|99.78|102.26|99.66|0
1642056780000|2022-01-13 06:53:00|102.38|99.78|102.26|99.66|102.38|99.78|102.26|99.66|0
1642056790000|2022-01-13 06:53:10|102.2|99.6|102.04|99.44|102.2|99.6|102.04|99.44|0
1642056810000|2022-01-13 06:53:30|102.09|99.49|102.04|99.44|102.09|99.49|102.04|99.44|0
1642056840000|2022-01-13 06:54:00|102.15|99.55|101.92|99.32|102.15|99.55|101.92|99.32|0
1642056850000|2022-01-13 06:54:10|101.81|99.21|101.81|99.21|101.81|99.21|101.81|99.21|0
1642056860000|2022-01-13 06:54:20|101.69|99.09|101.69|99.09|101.69|99.09|101.69|99.09|0
1642056880000|2022-01-13 06:54:40|101.63|99.03|101.69|99.09|101.69|99.09|101.63|99.03|0
1642056890000|2022-01-13 06:54:50|101.63|99.03|101.69|99.09|101.69|99.09|101.63|99.03|0
1642056900000|2022-01-13 06:55:00|101.81|99.21|101.86|99.26|101.92|99.32|101.81|99.21|0
1642056910000|2022-01-13 06:55:10|101.81|99.21|101.75|99.15|101.81|99.21|101.75|99.15|0
1642056920000|2022-01-13 06:55:20|101.69|99.09|101.86|99.26|101.86|99.26|101.69|99.09|0
1642056930000|2022-01-13 06:55:30|101.92|99.32|101.92|99.32|101.92|99.32|101.92|99.32|0
1642056950000|2022-01-13 06:55:50|102.03|99.43|102.03|99.43|102.03|99.43|102.03|99.43|0
1642056960000|2022-01-13 06:56:00|102.15|99.55|102.09|99.49|102.15|99.55|102.03|99.43|0
1642056970000|2022-01-13 06:56:10|102.15|99.55|102.03|99.43|102.15|99.55|102.03|99.43|0
1642056980000|2022-01-13 06:56:20|102.09|99.49|102.15|99.55|102.15|99.55|102.03|99.43|0
1642056990000|2022-01-13 06:56:30|102.03|99.43|102.03|99.43|102.03|99.43|102.03|99.43|0
1642057000000|2022-01-13 06:56:40|101.92|99.32|102.03|99.43|102.03|99.43|101.92|99.32|0
1642057010000|2022-01-13 06:56:50|102.15|99.55|102.15|99.55|102.15|99.55|102.15|99.55|0
1642057020000|2022-01-13 06:57:00|102.26|99.66|102.2|99.6|102.26|99.66|102.2|99.6|0
1642057030000|2022-01-13 06:57:10|102.26|99.66|102.26|99.66|102.26|99.66|102.26|99.66|0
1642057050000|2022-01-13 06:57:30|102.15|99.55|102.15|99.55|102.15|99.55|102.15|99.55|0
1642057070000|2022-01-13 06:57:50|102.03|99.43|102.03|99.43|102.03|99.43|102.03|99.43|0
1642057080000|2022-01-13 06:58:00|102.09|99.49|102.03|99.43|102.09|99.49|102.03|99.43|0
1642057090000|2022-01-13 06:58:10|102.15|99.55|102.26|99.66|102.26|99.66|102.15|99.55|0
1642057130000|2022-01-13 06:58:50|102.15|99.55|102.15|99.55|102.15|99.55|102.15|99.55|0
1642057140000|2022-01-13 06:59:00|102.09|99.49|102.15|99.55|102.15|99.55|102.09|99.49|0
1642057150000|2022-01-13 06:59:10|102.2|99.6|102.2|99.6|102.2|99.6|102.2|99.6|0
1642057160000|2022-01-13 06:59:20|102.26|99.66|102.26|99.66|102.26|99.66|102.2|99.6|0
1642057180000|2022-01-13 06:59:40|102.15|99.55|102.15|99.55|102.15|99.55|102.15|99.55|0
1642057190000|2022-01-13 06:59:50|102.03|99.43|102.03|99.43|102.03|99.43|102.03|99.43|0
1642057200000|2022-01-13 07:00:00|101.8|99.2|102.03|99.43|102.03|99.43|101.8|99.2|0
1642057210000|2022-01-13 07:00:10|102.26|99.66|102.03|99.43|102.26|99.66|102.03|99.43|0
1642057220000|2022-01-13 07:00:20|102.09|99.49|102.09|99.49|102.15|99.55|102.09|99.49|0
1642057230000|2022-01-13 07:00:30|102.03|99.43|101.92|99.32|102.03|99.43|101.92|99.32|0
1642057240000|2022-01-13 07:00:40|101.97|99.37|101.92|99.32|101.97|99.37|101.92|99.32|0
1642057260000|2022-01-13 07:01:00|101.86|99.26|101.92|99.32|102.14|99.54|101.8|99.2|0
1642057280000|2022-01-13 07:01:20|101.8|99.2|101.8|99.2|101.86|99.26|101.8|99.2|0
1642057290000|2022-01-13 07:01:30|101.97|99.37|101.97|99.37|101.97|99.37|101.97|99.37|0
1642057300000|2022-01-13 07:01:40|101.86|99.26|101.74|99.14|101.86|99.26|101.74|99.14|0
1642057310000|2022-01-13 07:01:50|101.8|99.2|101.57|98.97|101.8|99.2|101.57|98.97|0
1642057320000|2022-01-13 07:02:00|101.46|98.86|101.35|98.75|101.46|98.86|101.35|98.75|0
1642057330000|2022-01-13 07:02:10|101.34|98.74|101.34|98.74|101.34|98.74|101.23|98.63|0
1642057340000|2022-01-13 07:02:20|101.46|98.86|101.46|98.86|101.46|98.86|101.46|98.86|0
1642057350000|2022-01-13 07:02:30|101.34|98.74|101.12|98.52|101.34|98.74|101.12|98.52|0
1642057360000|2022-01-13 07:02:40|101.23|98.63|101.23|98.63|101.23|98.63|101.17|98.57|0
1642057370000|2022-01-13 07:02:50|101.29|98.69|101.29|98.69|101.34|98.74|101.29|98.69|0
1642057380000|2022-01-13 07:03:00|101.23|98.63|101.29|98.69|101.29|98.69|101.17|98.57|0
1642057390000|2022-01-13 07:03:10|101.23|98.63|101.12|98.52|101.23|98.63|101.12|98.52|0
1642057400000|2022-01-13 07:03:20|100.89|98.29|100.78|98.18|100.89|98.29|100.78|98.18|0
1642057410000|2022-01-13 07:03:30|100.89|98.29|100.66|98.06|100.89|98.29|100.66|98.06|0
1642057420000|2022-01-13 07:03:40|100.78|98.18|100.78|98.18|100.78|98.18|100.72|98.12|0
1642057430000|2022-01-13 07:03:50|100.89|98.29|101|98.4|101|98.4|100.89|98.29|0
1642057440000|2022-01-13 07:04:00|100.83|98.23|100.78|98.18|100.83|98.23|100.78|98.18|0
1642057450000|2022-01-13 07:04:10|100.83|98.23|100.89|98.29|100.89|98.29|100.83|98.23|0
1642057460000|2022-01-13 07:04:20|101|98.4|101|98.4|101.06|98.46|101|98.4|0
1642057470000|2022-01-13 07:04:30|100.89|98.29|100.89|98.29|100.94|98.34|100.89|98.29|0
1642057480000|2022-01-13 07:04:40|100.77|98.17|100.66|98.06|100.77|98.17|100.66|98.06|0
1642057490000|2022-01-13 07:04:50|100.43|97.83|100.66|98.06|100.66|98.06|100.43|97.83|0
1642057500000|2022-01-13 07:05:00|100.77|98.17|100.66|98.06|100.77|98.17|100.66|98.06|0
1642057510000|2022-01-13 07:05:10|100.55|97.95|100.55|97.95|100.66|98.06|100.55|97.95|0
1642057520000|2022-01-13 07:05:20|100.43|97.83|100.32|97.72|100.43|97.83|100.21|97.61|0
1642057530000|2022-01-13 07:05:30|100.43|97.83|100.38|97.78|100.43|97.83|100.32|97.72|0
1642057540000|2022-01-13 07:05:40|100.43|97.83|100.32|97.72|100.49|97.89|100.32|97.72|0
1642057550000|2022-01-13 07:05:50|100.21|97.61|100.32|97.72|100.32|97.72|100.21|97.61|0
1642057560000|2022-01-13 07:06:00|100.26|97.66|100.21|97.61|100.26|97.66|100.21|97.61|0
1642057570000|2022-01-13 07:06:10|100.32|97.72|100.43|97.83|100.43|97.83|100.32|97.72|0
1642057580000|2022-01-13 07:06:20|100.37|97.77|100.32|97.72|100.43|97.83|100.32|97.72|0
1642057590000|2022-01-13 07:06:30|100.26|97.66|100.21|97.61|100.26|97.66|100.21|97.61|0
1642057610000|2022-01-13 07:06:50|100.09|97.49|100.21|97.61|100.21|97.61|100.09|97.49|0
1642057620000|2022-01-13 07:07:00|100.26|97.66|100.32|97.72|100.32|97.72|100.21|97.61|0
1642057630000|2022-01-13 07:07:10|100.43|97.83|100.77|98.17|100.77|98.17|100.43|97.83|0
1642057640000|2022-01-13 07:07:20|100.66|98.06|100.55|97.95|100.66|98.06|100.55|97.95|0
1642057650000|2022-01-13 07:07:30|100.66|98.06|100.66|98.06|100.77|98.17|100.66|98.06|0
1642057660000|2022-01-13 07:07:40|100.71|98.11|100.83|98.23|100.83|98.23|100.71|98.11|0
1642057670000|2022-01-13 07:07:50|100.77|98.17|100.83|98.23|100.83|98.23|100.77|98.17|0
1642057680000|2022-01-13 07:08:00|100.89|98.29|100.89|98.29|100.94|98.34|100.89|98.29|0
1642057690000|2022-01-13 07:08:10|100.77|98.17|100.77|98.17|100.77|98.17|100.77|98.17|0
1642057700000|2022-01-13 07:08:20|100.71|98.11|100.89|98.29|100.89|98.29|100.71|98.11|0
1642057710000|2022-01-13 07:08:30|101|98.4|100.94|98.34|101|98.4|100.94|98.34|0
1642057720000|2022-01-13 07:08:40|100.89|98.29|100.94|98.34|100.94|98.34|100.89|98.29|0
1642057730000|2022-01-13 07:08:50|100.89|98.29|101|98.4|101|98.4|100.89|98.29|0
1642057740000|2022-01-13 07:09:00|101.17|98.57|101.23|98.63|101.23|98.63|101.11|98.51|0
1642057750000|2022-01-13 07:09:10|101.17|98.57|101.17|98.57|101.17|98.57|101.17|98.57|0
1642057760000|2022-01-13 07:09:20|101.23|98.63|101.17|98.57|101.23|98.63|101.17|98.57|0
1642057770000|2022-01-13 07:09:30|101.23|98.63|101.23|98.63|101.23|98.63|101.23|98.63|0
1642057800000|2022-01-13 07:10:00|101|98.4|101.11|98.51|101.11|98.51|101|98.4|0
1642057810000|2022-01-13 07:10:10|101.17|98.57|101.23|98.63|101.23|98.63|101.17|98.57|0
1642057820000|2022-01-13 07:10:20|101.34|98.74|101.45|98.85|101.45|98.85|101.34|98.74|0
1642057830000|2022-01-13 07:10:30|101.34|98.74|101.39|98.79|101.39|98.79|101.34|98.74|0
1642057840000|2022-01-13 07:10:40|101.34|98.74|101.34|98.74|101.45|98.85|101.34|98.74|0
1642057850000|2022-01-13 07:10:50|101.45|98.85|101.45|98.85|101.45|98.85|101.45|98.85|0
1642057860000|2022-01-13 07:11:00|101.39|98.79|101.39|98.79|101.45|98.85|101.39|98.79|0
1642057870000|2022-01-13 07:11:10|101.45|98.85|101.45|98.85|101.45|98.85|101.34|98.74|0
1642057880000|2022-01-13 07:11:20|101.39|98.79|101.39|98.79|101.45|98.85|101.39|98.79|0
1642057890000|2022-01-13 07:11:30|101.34|98.74|101.23|98.63|101.34|98.74|101.23|98.63|0
1642057900000|2022-01-13 07:11:40|101.22|98.62|101.11|98.51|101.22|98.62|101.11|98.51|0
1642057910000|2022-01-13 07:11:50|101|98.4|101.05|98.45|101.11|98.51|101|98.4|0
1642057920000|2022-01-13 07:12:00|101.11|98.51|100.88|98.28|101.11|98.51|100.88|98.28|0
1642057930000|2022-01-13 07:12:10|101|98.4|101.05|98.45|101.05|98.45|101|98.4|0
1642057940000|2022-01-13 07:12:20|101.11|98.51|101.11|98.51|101.11|98.51|101|98.4|0
1642057950000|2022-01-13 07:12:30|101.05|98.45|100.77|98.17|101.05|98.45|100.77|98.17|0
1642057960000|2022-01-13 07:12:40|100.88|98.28|100.88|98.28|100.88|98.28|100.88|98.28|0
1642057970000|2022-01-13 07:12:50|100.77|98.17|100.77|98.17|100.77|98.17|100.66|98.06|0
1642057980000|2022-01-13 07:13:00|100.88|98.28|100.71|98.11|100.88|98.28|100.71|98.11|0
1642057990000|2022-01-13 07:13:10|100.82|98.22|100.82|98.22|100.88|98.28|100.82|98.22|0
1642058000000|2022-01-13 07:13:20|100.88|98.28|101|98.4|101|98.4|100.88|98.28|0
1642058010000|2022-01-13 07:13:30|101.11|98.51|101.22|98.62|101.22|98.62|101.11|98.51|0
1642058020000|2022-01-13 07:13:40|101.11|98.51|101|98.4|101.11|98.51|101|98.4|0
1642058030000|2022-01-13 07:13:50|100.88|98.28|101|98.4|101|98.4|100.88|98.28|0
1642058040000|2022-01-13 07:14:00|101.05|98.45|100.88|98.28|101.05|98.45|100.88|98.28|0
1642058050000|2022-01-13 07:14:10|100.77|98.17|100.77|98.17|100.77|98.17|100.77|98.17|0
1642058060000|2022-01-13 07:14:20|100.88|98.28|100.94|98.34|100.94|98.34|100.88|98.28|0
1642058070000|2022-01-13 07:14:30|101|98.4|101|98.4|101|98.4|101|98.4|0
1642058080000|2022-01-13 07:14:40|100.94|98.34|100.94|98.34|101|98.4|100.94|98.34|0
1642058090000|2022-01-13 07:14:50|100.88|98.28|101.11|98.51|101.11|98.51|100.88|98.28|0
1642058100000|2022-01-13 07:15:00|101|98.4|101.16|98.56|101.16|98.56|101|98.4|0
1642058110000|2022-01-13 07:15:10|101.22|98.62|101.22|98.62|101.34|98.74|101.22|98.62|0
1642058120000|2022-01-13 07:15:20|101.34|98.74|101.39|98.79|101.39|98.79|101.34|98.74|0
1642058130000|2022-01-13 07:15:30|101.34|98.74|101.5|98.9|101.5|98.9|101.34|98.74|0
1642058140000|2022-01-13 07:15:40|101.45|98.85|101.5|98.9|101.56|98.96|101.45|98.85|0
1642058150000|2022-01-13 07:15:50|101.45|98.85|101.45|98.85|101.45|98.85|101.39|98.79|0
1642058160000|2022-01-13 07:16:00|101.34|98.74|101.39|98.79|101.39|98.79|101.34|98.74|0
1642058170000|2022-01-13 07:16:10|101.45|98.85|101.5|98.9|101.5|98.9|101.45|98.85|0
1642058180000|2022-01-13 07:16:20|101.45|98.85|101.45|98.85|101.56|98.96|101.45|98.85|0
1642058190000|2022-01-13 07:16:30|101.39|98.79|101.39|98.79|101.45|98.85|101.39|98.79|0
1642058200000|2022-01-13 07:16:40|101.34|98.74|101.28|98.68|101.39|98.79|101.28|98.68|0
1642058210000|2022-01-13 07:16:50|101.22|98.62|101.22|98.62|101.22|98.62|101.22|98.62|0
1642058220000|2022-01-13 07:17:00|101.28|98.68|100.99|98.39|101.28|98.68|100.99|98.39|0
1642058230000|2022-01-13 07:17:10|101.05|98.45|100.99|98.39|101.05|98.45|100.99|98.39|0
1642058240000|2022-01-13 07:17:20|100.88|98.28|100.99|98.39|100.99|98.39|100.88|98.28|0
1642058250000|2022-01-13 07:17:30|101.11|98.51|101.11|98.51|101.11|98.51|101.11|98.51|0
1642058260000|2022-01-13 07:17:40|100.99|98.39|100.99|98.39|100.99|98.39|100.99|98.39|0
1642058280000|2022-01-13 07:18:00|101.11|98.51|100.93|98.33|101.11|98.51|100.88|98.28|0
1642058290000|2022-01-13 07:18:10|100.88|98.28|100.88|98.28|100.88|98.28|100.77|98.17|0
1642058300000|2022-01-13 07:18:20|100.82|98.22|100.82|98.22|100.82|98.22|100.82|98.22|0
1642058310000|2022-01-13 07:18:30|100.88|98.28|100.65|98.05|100.88|98.28|100.65|98.05|0
1642058330000|2022-01-13 07:18:50|100.77|98.17|100.65|98.05|100.77|98.17|100.65|98.05|0
1642058350000|2022-01-13 07:19:10|100.54|97.94|100.65|98.05|100.65|98.05|100.54|97.94|0
1642058360000|2022-01-13 07:19:20|100.54|97.94|100.54|97.94|100.54|97.94|100.54|97.94|0
1642058370000|2022-01-13 07:19:30|100.59|97.99|100.59|97.99|100.59|97.99|100.59|97.99|0
1642058380000|2022-01-13 07:19:40|100.65|98.05|100.65|98.05|100.65|98.05|100.65|98.05|0
1642058390000|2022-01-13 07:19:50|100.77|98.17|100.77|98.17|100.77|98.17|100.77|98.17|0
1642058400000|2022-01-13 07:20:00|100.88|98.28|100.88|98.28|100.88|98.28|100.88|98.28|0
1642058410000|2022-01-13 07:20:10|100.99|98.39|100.99|98.39|100.99|98.39|100.99|98.39|0
1642058420000|2022-01-13 07:20:20|100.93|98.33|100.88|98.28|100.93|98.33|100.88|98.28|0
1642058430000|2022-01-13 07:20:30|100.76|98.16|100.88|98.28|100.88|98.28|100.76|98.16|0
1642058440000|2022-01-13 07:20:40|100.82|98.22|100.82|98.22|100.82|98.22|100.82|98.22|0
1642058450000|2022-01-13 07:20:50|100.88|98.28|100.82|98.22|100.88|98.28|100.82|98.22|0
1642058460000|2022-01-13 07:21:00|100.88|98.28|100.99|98.39|100.99|98.39|100.88|98.28|0
1642058470000|2022-01-13 07:21:10|100.93|98.33|100.99|98.39|100.99|98.39|100.93|98.33|0
1642058480000|2022-01-13 07:21:20|100.88|98.28|100.99|98.39|100.99|98.39|100.88|98.28|0
1642058490000|2022-01-13 07:21:30|101.1|98.5|101.1|98.5|101.1|98.5|101.1|98.5|0
1642058500000|2022-01-13 07:21:40|100.99|98.39|100.99|98.39|100.99|98.39|100.99|98.39|0
1642058510000|2022-01-13 07:21:50|101.05|98.45|101.1|98.5|101.1|98.5|101.05|98.45|0
1642058520000|2022-01-13 07:22:00|101.05|98.45|100.99|98.39|101.05|98.45|100.99|98.39|0
1642058530000|2022-01-13 07:22:10|101.05|98.45|100.88|98.28|101.05|98.45|100.88|98.28|0
1642058540000|2022-01-13 07:22:20|100.99|98.39|100.88|98.28|100.99|98.39|100.88|98.28|0
1642058560000|2022-01-13 07:22:40|100.99|98.39|100.99|98.39|100.99|98.39|100.99|98.39|0
1642058570000|2022-01-13 07:22:50|100.93|98.33|100.88|98.28|100.93|98.33|100.88|98.28|0
1642058590000|2022-01-13 07:23:10|100.76|98.16|100.93|98.33|100.93|98.33|100.76|98.16|0
1642058600000|2022-01-13 07:23:20|100.88|98.28|100.76|98.16|100.88|98.28|100.76|98.16|0
1642058610000|2022-01-13 07:23:30|100.88|98.28|100.88|98.28|100.88|98.28|100.82|98.22|0
1642058620000|2022-01-13 07:23:40|100.82|98.22|100.76|98.16|100.82|98.22|100.76|98.16|0
1642058630000|2022-01-13 07:23:50|100.88|98.28|100.88|98.28|100.88|98.28|100.88|98.28|0
1642058650000|2022-01-13 07:24:10|100.76|98.16|100.82|98.22|100.88|98.28|100.76|98.16|0
1642058660000|2022-01-13 07:24:20|100.76|98.16|100.59|97.99|100.76|98.16|100.54|97.94|0
1642058670000|2022-01-13 07:24:30|100.54|97.94|100.65|98.05|100.65|98.05|100.54|97.94|0
1642058680000|2022-01-13 07:24:40|100.59|97.99|100.59|97.99|100.59|97.99|100.59|97.99|0
1642058690000|2022-01-13 07:24:50|100.65|98.05|100.65|98.05|100.65|98.05|100.54|97.94|0
1642058700000|2022-01-13 07:25:00|100.76|98.16|100.76|98.16|100.76|98.16|100.76|98.16|0
1642058710000|2022-01-13 07:25:10|100.88|98.28|100.99|98.39|100.99|98.39|100.88|98.28|0
1642058720000|2022-01-13 07:25:20|101.1|98.5|101.04|98.44|101.1|98.5|100.99|98.39|0
1642058730000|2022-01-13 07:25:30|101.1|98.5|100.99|98.39|101.1|98.5|100.99|98.39|0
1642058740000|2022-01-13 07:25:40|101.04|98.44|101.1|98.5|101.1|98.5|101.04|98.44|0
1642058750000|2022-01-13 07:25:50|101.22|98.62|101.22|98.62|101.22|98.62|101.22|98.62|0
1642058760000|2022-01-13 07:26:00|101.27|98.67|101.27|98.67|101.33|98.73|101.27|98.67|0
1642058770000|2022-01-13 07:26:10|101.22|98.62|101.27|98.67|101.27|98.67|101.22|98.62|0
1642058780000|2022-01-13 07:26:20|101.33|98.73|98.71|96.11|101.33|98.73|98.71|96.11|0
1642058790000|2022-01-13 07:26:30|98.76|96.16|98.76|96.16|98.76|96.16|98.76|96.16|0
1642058800000|2022-01-13 07:26:40|98.82|96.22|98.94|96.34|99.05|96.45|98.82|96.22|0
1642058810000|2022-01-13 07:26:50|99.05|96.45|98.94|96.34|99.05|96.45|98.94|96.34|0
1642058820000|2022-01-13 07:27:00|98.82|96.22|98.82|96.22|98.94|96.34|98.82|96.22|0
1642058840000|2022-01-13 07:27:20|98.94|96.34|98.94|96.34|98.99|96.39|98.94|96.34|0
1642058850000|2022-01-13 07:27:30|98.82|96.22|99.05|96.45|99.05|96.45|98.82|96.22|0
1642058860000|2022-01-13 07:27:40|98.99|96.39|98.99|96.39|98.99|96.39|98.99|96.39|0
1642058870000|2022-01-13 07:27:50|98.94|96.34|98.37|95.77|98.94|96.34|98.26|95.66|0
1642058880000|2022-01-13 07:28:00|98.48|95.88|98.48|95.88|98.48|95.88|98.48|95.88|0
1642058890000|2022-01-13 07:28:10|98.6|96|98.48|95.88|98.6|96|98.48|95.88|0
1642058900000|2022-01-13 07:28:20|98.37|95.77|98.48|95.88|98.48|95.88|98.37|95.77|0
1642058910000|2022-01-13 07:28:30|98.42|95.82|98.26|95.66|98.42|95.82|97.92|95.32|0
1642058920000|2022-01-13 07:28:40|98.14|95.54|98.14|95.54|98.14|95.54|98.14|95.54|0
1642058930000|2022-01-13 07:28:50|98.03|95.43|97.92|95.32|98.03|95.43|97.92|95.32|0
1642058940000|2022-01-13 07:29:00|98.03|95.43|98.03|95.43|98.03|95.43|98.03|95.43|0
1642058950000|2022-01-13 07:29:10|97.97|95.37|97.92|95.32|98.03|95.43|97.92|95.32|0
1642058960000|2022-01-13 07:29:20|98.03|95.43|98.26|95.66|98.26|95.66|98.03|95.43|0
1642058970000|2022-01-13 07:29:30|98.37|95.77|98.37|95.77|98.37|95.77|98.37|95.77|0
1642058980000|2022-01-13 07:29:40|98.31|95.71|98.48|95.88|98.48|95.88|98.31|95.71|0
1642058990000|2022-01-13 07:29:50|98.59|95.99|98.48|95.88|98.59|95.99|98.48|95.88|0
1642059000000|2022-01-13 07:30:00|98.37|95.77|98.48|95.88|98.48|95.88|98.37|95.77|0
1642059020000|2022-01-13 07:30:20|98.42|95.82|98.42|95.82|98.42|95.82|98.42|95.82|0
1642059030000|2022-01-13 07:30:30|98.37|95.77|98.59|95.99|98.59|95.99|98.37|95.77|0
1642059040000|2022-01-13 07:30:40|98.71|96.11|98.65|96.05|98.71|96.11|98.65|96.05|0
1642059050000|2022-01-13 07:30:50|98.59|95.99|98.59|95.99|98.71|96.11|98.59|95.99|0
1642059060000|2022-01-13 07:31:00|98.54|95.94|98.59|95.99|98.59|95.99|98.54|95.94|0
1642059070000|2022-01-13 07:31:10|98.48|95.88|98.59|95.99|98.59|95.99|98.48|95.88|0
1642059080000|2022-01-13 07:31:20|98.71|96.11|98.71|96.11|98.82|96.22|98.71|96.11|0
1642059090000|2022-01-13 07:31:30|98.76|96.16|98.71|96.11|98.76|96.16|98.71|96.11|0
1642059100000|2022-01-13 07:31:40|98.82|96.22|98.71|96.11|98.82|96.22|98.71|96.11|0
1642059110000|2022-01-13 07:31:50|98.76|96.16|98.82|96.22|98.82|96.22|98.71|96.11|0
1642059120000|2022-01-13 07:32:00|98.71|96.11|98.71|96.11|98.71|96.11|98.71|96.11|0
1642059130000|2022-01-13 07:32:10|98.76|96.16|98.82|96.22|98.82|96.22|98.71|96.11|0
1642059140000|2022-01-13 07:32:20|98.76|96.16|98.71|96.11|98.82|96.22|98.71|96.11|0
1642059160000|2022-01-13 07:32:40|98.59|95.99|98.59|95.99|98.59|95.99|98.59|95.99|0
1642059170000|2022-01-13 07:32:50|98.71|96.11|98.71|96.11|98.71|96.11|98.71|96.11|0
1642059180000|2022-01-13 07:33:00|98.65|96.05|98.71|96.11|98.71|96.11|98.65|96.05|0
1642059190000|2022-01-13 07:33:10|98.82|96.22|98.82|96.22|98.82|96.22|98.82|96.22|0
1642059200000|2022-01-13 07:33:20|98.93|96.33|98.82|96.22|98.93|96.33|98.82|96.22|0
1642059220000|2022-01-13 07:33:40|98.93|96.33|98.93|96.33|98.93|96.33|98.93|96.33|0
1642059230000|2022-01-13 07:33:50|98.82|96.22|98.82|96.22|98.93|96.33|98.82|96.22|0
1642059240000|2022-01-13 07:34:00|98.87|96.27|98.82|96.22|98.87|96.27|98.82|96.22|0
1642059250000|2022-01-13 07:34:10|98.71|96.11|98.59|95.99|98.71|96.11|98.59|95.99|0
1642059260000|2022-01-13 07:34:20|98.71|96.11|98.82|96.22|98.82|96.22|98.71|96.11|0
1642059280000|2022-01-13 07:34:40|98.87|96.27|98.93|96.33|98.93|96.33|98.82|96.22|0
1642059290000|2022-01-13 07:34:50|98.82|96.22|98.7|96.1|98.82|96.22|98.7|96.1|0
1642059300000|2022-01-13 07:35:00|98.82|96.22|98.82|96.22|98.82|96.22|98.76|96.16|0
1642059310000|2022-01-13 07:35:10|98.7|96.1|98.7|96.1|98.7|96.1|98.7|96.1|0
1642059320000|2022-01-13 07:35:20|98.59|95.99|98.48|95.88|98.59|95.99|98.48|95.88|0
1642059330000|2022-01-13 07:35:30|98.36|95.76|98.42|95.82|98.48|95.88|98.36|95.76|0
1642059340000|2022-01-13 07:35:40|98.36|95.76|98.36|95.76|98.36|95.76|98.36|95.76|0
1642059350000|2022-01-13 07:35:50|98.59|95.99|98.59|95.99|98.59|95.99|98.59|95.99|0
1642059360000|2022-01-13 07:36:00|98.48|95.88|98.36|95.76|98.53|95.93|98.36|95.76|0
1642059380000|2022-01-13 07:36:20|98.25|95.65|98.19|95.59|98.25|95.65|98.19|95.59|0
1642059390000|2022-01-13 07:36:30|98.14|95.54|98.08|95.48|98.14|95.54|98.02|95.42|0
1642059400000|2022-01-13 07:36:40|98.02|95.42|98.02|95.42|98.02|95.42|98.02|95.42|0
1642059410000|2022-01-13 07:36:50|97.91|95.31|98.02|95.42|98.02|95.42|97.91|95.31|0
1642059420000|2022-01-13 07:37:00|98.14|95.54|98.02|95.42|98.14|95.54|98.02|95.42|0
1642059430000|2022-01-13 07:37:10|98.14|95.54|98.02|95.42|98.14|95.54|98.02|95.42|0
1642059440000|2022-01-13 07:37:20|98.14|95.54|98.02|95.42|98.14|95.54|98.02|95.42|0
1642059450000|2022-01-13 07:37:30|98.08|95.48|97.97|95.37|98.08|95.48|97.97|95.37|0
1642059460000|2022-01-13 07:37:40|97.91|95.31|97.91|95.31|97.91|95.31|97.91|95.31|0
1642059470000|2022-01-13 07:37:50|98.02|95.42|98.14|95.54|98.14|95.54|98.02|95.42|0
1642059480000|2022-01-13 07:38:00|98.25|95.65|98.25|95.65|98.25|95.65|98.25|95.65|0
1642059490000|2022-01-13 07:38:10|98.3|95.7|98.14|95.54|98.3|95.7|98.14|95.54|0
1642059500000|2022-01-13 07:38:20|98.25|95.65|98.25|95.65|98.25|95.65|98.25|95.65|0
1642059510000|2022-01-13 07:38:30|98.14|95.54|98.36|95.76|98.36|95.76|98.14|95.54|0
1642059520000|2022-01-13 07:38:40|98.48|95.88|98.42|95.82|98.48|95.88|98.42|95.82|0
1642059530000|2022-01-13 07:38:50|98.48|95.88|98.48|95.88|98.48|95.88|98.48|95.88|0
1642059540000|2022-01-13 07:39:00|98.53|95.93|98.7|96.1|98.7|96.1|98.53|95.93|0
1642059550000|2022-01-13 07:39:10|98.59|95.99|98.59|95.99|98.59|95.99|98.59|95.99|0
1642059560000|2022-01-13 07:39:20|98.7|96.1|98.7|96.1|98.7|96.1|98.7|96.1|0
1642059570000|2022-01-13 07:39:30|98.93|96.33|98.93|96.33|98.93|96.33|98.93|96.33|0
1642059590000|2022-01-13 07:39:50|98.82|96.22|98.93|96.33|98.93|96.33|98.82|96.22|0
1642059600000|2022-01-13 07:40:00|98.98|96.38|98.82|96.22|98.98|96.38|98.82|96.22|0
1642059610000|2022-01-13 07:40:10|98.93|96.33|98.82|96.22|98.93|96.33|98.82|96.22|0
1642059620000|2022-01-13 07:40:20|98.81|96.21|98.93|96.33|98.93|96.33|98.81|96.21|0
1642059630000|2022-01-13 07:40:30|99.04|96.44|98.98|96.38|99.04|96.44|98.93|96.33|0
1642059640000|2022-01-13 07:40:40|99.04|96.44|99.04|96.44|99.16|96.56|99.04|96.44|0
1642059660000|2022-01-13 07:41:00|99.16|96.56|99.16|96.56|99.16|96.56|99.16|96.56|0
1642059670000|2022-01-13 07:41:10|99.1|96.5|99.04|96.44|99.1|96.5|99.04|96.44|0
1642059680000|2022-01-13 07:41:20|99.1|96.5|99.1|96.5|99.1|96.5|99.1|96.5|0
1642059690000|2022-01-13 07:41:30|99.16|96.56|99.16|96.56|99.16|96.56|99.16|96.56|0
1642059700000|2022-01-13 07:41:40|99.04|96.44|99.04|96.44|99.04|96.44|99.04|96.44|0
1642059720000|2022-01-13 07:42:00|99.15|96.55|99.04|96.44|99.15|96.55|99.04|96.44|0
1642059730000|2022-01-13 07:42:10|99.15|96.55|99.04|96.44|99.15|96.55|99.04|96.44|0
1642059740000|2022-01-13 07:42:20|98.93|96.33|98.93|96.33|98.93|96.33|98.93|96.33|0
1642059750000|2022-01-13 07:42:30|99.04|96.44|98.98|96.38|99.04|96.44|98.98|96.38|0
1642059760000|2022-01-13 07:42:40|99.04|96.44|99.04|96.44|99.04|96.44|98.98|96.38|0
1642059770000|2022-01-13 07:42:50|98.93|96.33|98.93|96.33|98.93|96.33|98.93|96.33|0
1642059790000|2022-01-13 07:43:10|98.98|96.38|98.81|96.21|98.98|96.38|98.81|96.21|0
1642059800000|2022-01-13 07:43:20|98.75|96.15|98.81|96.21|98.81|96.21|98.75|96.15|0
1642059820000|2022-01-13 07:43:40|98.75|96.15|98.7|96.1|98.75|96.15|98.7|96.1|0
1642059840000|2022-01-13 07:44:00|98.75|96.15|98.7|96.1|98.81|96.21|98.7|96.1|0
1642059860000|2022-01-13 07:44:20|98.64|96.04|98.59|95.99|98.64|96.04|98.59|95.99|0
1642059870000|2022-01-13 07:44:30|98.53|95.93|98.53|95.93|98.53|95.93|98.53|95.93|0
1642059880000|2022-01-13 07:44:40|98.59|95.99|98.36|95.76|98.59|95.99|98.36|95.76|0
1642059910000|2022-01-13 07:45:10|98.25|95.65|98.25|95.65|98.25|95.65|98.25|95.65|0
1642059930000|2022-01-13 07:45:30|98.36|95.76|98.3|95.7|98.36|95.76|98.3|95.7|0
1642059940000|2022-01-13 07:45:40|98.25|95.65|98.47|95.87|98.47|95.87|98.25|95.65|0
1642059950000|2022-01-13 07:45:50|98.36|95.76|98.36|95.76|98.47|95.87|98.36|95.76|0
1642059960000|2022-01-13 07:46:00|98.24|95.64|98.24|95.64|98.24|95.64|98.24|95.64|0
1642059970000|2022-01-13 07:46:10|98.36|95.76|98.3|95.7|98.36|95.76|98.3|95.7|0
1642059980000|2022-01-13 07:46:20|98.36|95.76|98.58|95.98|98.58|95.98|98.36|95.76|0
1642059990000|2022-01-13 07:46:30|98.7|96.1|98.7|96.1|98.7|96.1|98.7|96.1|0
1642060000000|2022-01-13 07:46:40|98.81|96.21|98.81|96.21|98.81|96.21|98.81|96.21|0
1642060020000|2022-01-13 07:47:00|98.92|96.32|98.81|96.21|98.92|96.32|98.81|96.21|0
1642060030000|2022-01-13 07:47:10|98.7|96.1|98.7|96.1|98.7|96.1|98.7|96.1|0
1642060040000|2022-01-13 07:47:20|98.58|95.98|98.58|95.98|98.58|95.98|98.58|95.98|0
1642060050000|2022-01-13 07:47:30|98.52|95.92|98.58|95.98|98.58|95.98|98.47|95.87|0
1642060060000|2022-01-13 07:47:40|98.7|96.1|98.7|96.1|98.7|96.1|98.7|96.1|0
1642060070000|2022-01-13 07:47:50|98.58|95.98|98.47|95.87|98.58|95.98|98.47|95.87|0
1642060080000|2022-01-13 07:48:00|98.41|95.81|98.36|95.76|98.47|95.87|98.36|95.76|0
1642060090000|2022-01-13 07:48:10|98.47|95.87|98.41|95.81|98.47|95.87|98.41|95.81|0
1642060100000|2022-01-13 07:48:20|98.36|95.76|98.36|95.76|98.41|95.81|98.36|95.76|0
1642060120000|2022-01-13 07:48:40|98.24|95.64|98.24|95.64|98.24|95.64|98.24|95.64|0
1642060130000|2022-01-13 07:48:50|98.36|95.76|98.3|95.7|98.36|95.76|98.3|95.7|0
1642060140000|2022-01-13 07:49:00|98.24|95.64|98.24|95.64|98.3|95.7|98.24|95.64|0
1642060150000|2022-01-13 07:49:10|98.36|95.76|98.47|95.87|98.47|95.87|98.36|95.76|0
1642060160000|2022-01-13 07:49:20|98.58|95.98|98.58|95.98|98.58|95.98|98.58|95.98|0
1642060170000|2022-01-13 07:49:30|98.64|96.04|98.7|96.1|98.7|96.1|98.64|96.04|0
1642060180000|2022-01-13 07:49:40|98.64|96.04|98.7|96.1|98.81|96.21|98.58|95.98|0
1642060200000|2022-01-13 07:50:00|98.58|95.98|98.64|96.04|98.7|96.1|98.58|95.98|0
1642060210000|2022-01-13 07:50:10|98.58|95.98|98.7|96.1|98.7|96.1|98.58|95.98|0
1642060220000|2022-01-13 07:50:20|98.75|96.15|98.75|96.15|98.81|96.21|98.75|96.15|0
1642060230000|2022-01-13 07:50:30|98.7|96.1|98.7|96.1|98.7|96.1|98.7|96.1|0
1642060240000|2022-01-13 07:50:40|98.69|96.09|98.69|96.09|98.69|96.09|98.69|96.09|0
1642060250000|2022-01-13 07:50:50|98.75|96.15|98.81|96.21|98.81|96.21|98.75|96.15|0
1642060260000|2022-01-13 07:51:00|98.69|96.09|98.75|96.15|98.81|96.21|98.69|96.09|0
1642060270000|2022-01-13 07:51:10|98.81|96.21|98.69|96.09|98.81|96.21|98.69|96.09|0
1642060280000|2022-01-13 07:51:20|98.81|96.21|98.81|96.21|98.81|96.21|98.75|96.15|0
1642060290000|2022-01-13 07:51:30|98.75|96.15|98.81|96.21|98.81|96.21|98.75|96.15|0
1642060300000|2022-01-13 07:51:40|98.75|96.15|98.69|96.09|98.75|96.15|98.69|96.09|0
1642060310000|2022-01-13 07:51:50|98.75|96.15|98.69|96.09|98.75|96.15|98.69|96.09|0
1642060330000|2022-01-13 07:52:10|98.81|96.21|98.81|96.21|98.81|96.21|98.81|96.21|0
1642060340000|2022-01-13 07:52:20|98.69|96.09|98.58|95.98|98.69|96.09|98.58|95.98|0
1642060350000|2022-01-13 07:52:30|98.63|96.03|98.69|96.09|98.69|96.09|98.63|96.03|0
1642060360000|2022-01-13 07:52:40|98.58|95.98|98.63|96.03|98.69|96.09|98.58|95.98|0
1642060370000|2022-01-13 07:52:50|98.69|96.09|98.69|96.09|98.69|96.09|98.69|96.09|0
1642060380000|2022-01-13 07:53:00|98.75|96.15|98.69|96.09|98.81|96.21|98.69|96.09|0
1642060400000|2022-01-13 07:53:20|98.81|96.21|98.69|96.09|98.81|96.21|98.69|96.09|0
1642060410000|2022-01-13 07:53:30|98.58|95.98|98.58|95.98|98.58|95.98|98.58|95.98|0
1642060420000|2022-01-13 07:53:40|98.69|96.09|98.69|96.09|98.69|96.09|98.69|96.09|0
1642060430000|2022-01-13 07:53:50|98.58|95.98|98.63|96.03|98.63|96.03|98.58|95.98|0
1642060440000|2022-01-13 07:54:00|98.69|96.09|98.69|96.09|98.69|96.09|98.69|96.09|0
1642060450000|2022-01-13 07:54:10|98.58|95.98|98.58|95.98|98.58|95.98|98.58|95.98|0
1642060460000|2022-01-13 07:54:20|98.47|95.87|98.47|95.87|98.47|95.87|98.47|95.87|0
1642060500000|2022-01-13 07:55:00|98.35|95.75|98.47|95.87|98.47|95.87|98.35|95.75|0
1642060510000|2022-01-13 07:55:10|98.58|95.98|98.58|95.98|98.58|95.98|98.58|95.98|0
1642060520000|2022-01-13 07:55:20|98.47|95.87|98.47|95.87|98.47|95.87|98.47|95.87|0
1642060530000|2022-01-13 07:55:30|98.41|95.81|98.35|95.75|98.41|95.81|98.35|95.75|0
1642060550000|2022-01-13 07:55:50|98.29|95.69|98.35|95.75|98.35|95.75|98.24|95.64|0
1642060560000|2022-01-13 07:56:00|98.29|95.69|98.29|95.69|98.29|95.69|98.29|95.69|0
1642060570000|2022-01-13 07:56:10|98.24|95.64|98.35|95.75|98.46|95.86|98.24|95.64|0
1642060580000|2022-01-13 07:56:20|98.58|95.98|98.58|95.98|98.58|95.98|98.58|95.98|0
1642060590000|2022-01-13 07:56:30|98.69|96.09|98.69|96.09|98.69|96.09|98.69|96.09|0
1642060600000|2022-01-13 07:56:40|98.8|96.2|98.8|96.2|98.8|96.2|98.8|96.2|0
1642060610000|2022-01-13 07:56:50|98.86|96.26|98.86|96.26|98.86|96.26|98.8|96.2|0
1642060620000|2022-01-13 07:57:00|98.92|96.32|98.92|96.32|98.92|96.32|98.92|96.32|0
1642060630000|2022-01-13 07:57:10|99.03|96.43|99.03|96.43|99.03|96.43|99.03|96.43|0
1642060640000|2022-01-13 07:57:20|98.8|96.2|98.8|96.2|98.8|96.2|98.69|96.09|0
1642060650000|2022-01-13 07:57:30|98.69|96.09|98.69|96.09|98.69|96.09|98.69|96.09|0
1642060670000|2022-01-13 07:57:50|98.58|95.98|98.69|96.09|98.69|96.09|98.58|95.98|0
1642060680000|2022-01-13 07:58:00|98.8|96.2|98.69|96.09|98.8|96.2|98.69|96.09|0
1642060690000|2022-01-13 07:58:10|98.74|96.14|98.74|96.14|98.74|96.14|98.74|96.14|0
1642060700000|2022-01-13 07:58:20|98.69|96.09|98.74|96.14|98.74|96.14|98.69|96.09|0
1642060710000|2022-01-13 07:58:30|98.69|96.09|98.69|96.09|98.69|96.09|98.69|96.09|0
1642060720000|2022-01-13 07:58:40|98.8|96.2|98.8|96.2|98.8|96.2|98.69|96.09|0
1642060730000|2022-01-13 07:58:50|98.69|96.09|98.69|96.09|98.69|96.09|98.69|96.09|0
1642060740000|2022-01-13 07:59:00|98.8|96.2|98.97|96.37|98.97|96.37|98.69|96.09|0
1642060750000|2022-01-13 07:59:10|99.03|96.43|98.92|96.32|99.03|96.43|98.86|96.26|0
1642060760000|2022-01-13 07:59:20|98.86|96.26|98.8|96.2|98.92|96.32|98.8|96.2|0
1642060770000|2022-01-13 07:59:30|98.92|96.32|99.14|96.54|99.14|96.54|98.92|96.32|0
1642060780000|2022-01-13 07:59:40|99.03|96.43|99.2|96.6|99.2|96.6|99.03|96.43|0
1642060790000|2022-01-13 07:59:50|99.14|96.54|99.2|96.6|99.37|96.77|99.14|96.54|0
1642060800000|2022-01-13 08:00:00|99.26|96.66|98.8|96.2|99.26|96.66|98.58|95.98|0
1642060810000|2022-01-13 08:00:10|98.74|96.14|99.37|96.77|99.37|96.77|98.74|96.14|0
1642060820000|2022-01-13 08:00:20|99.14|96.54|99.37|96.77|99.37|96.77|99.14|96.54|0
1642060830000|2022-01-13 08:00:30|99.48|96.88|99.48|96.88|99.48|96.88|99.48|96.88|0
1642060840000|2022-01-13 08:00:40|99.37|96.77|99.48|96.88|99.48|96.88|99.37|96.77|0
1642060850000|2022-01-13 08:00:50|99.54|96.94|99.48|96.88|99.83|97.23|99.48|96.88|0
1642060860000|2022-01-13 08:01:00|99.65|97.05|99.83|97.23|99.94|97.34|99.65|97.05|0
1642060870000|2022-01-13 08:01:10|99.71|97.11|100.06|97.46|100.06|97.46|99.71|97.11|0
1642060880000|2022-01-13 08:01:20|99.83|97.23|99.94|97.34|100.06|97.46|99.83|97.23|0
1642060890000|2022-01-13 08:01:30|100.06|97.46|99.94|97.34|100.11|97.51|99.94|97.34|0
1642060900000|2022-01-13 08:01:40|99.83|97.23|99.42|96.82|99.83|97.23|99.42|96.82|0
1642060910000|2022-01-13 08:01:50|99.26|96.66|99.2|96.6|99.26|96.66|99.14|96.54|0
1642060920000|2022-01-13 08:02:00|99.26|96.66|99.37|96.77|99.37|96.77|99.26|96.66|0
1642060930000|2022-01-13 08:02:10|99.14|96.54|98.91|96.31|99.14|96.54|98.91|96.31|0
1642060940000|2022-01-13 08:02:20|99.03|96.43|99.48|96.88|99.48|96.88|99.03|96.43|0
1642060950000|2022-01-13 08:02:30|99.37|96.77|99.03|96.43|99.37|96.77|99.03|96.43|0
1642060960000|2022-01-13 08:02:40|98.97|96.37|99.03|96.43|99.14|96.54|98.97|96.37|0
1642060970000|2022-01-13 08:02:50|98.91|96.31|99.26|96.66|99.26|96.66|98.91|96.31|0
1642060980000|2022-01-13 08:03:00|99.2|96.6|99.26|96.66|99.26|96.66|99.14|96.54|0
1642060990000|2022-01-13 08:03:10|99.31|96.71|99.37|96.77|99.37|96.77|99.26|96.66|0
1642061000000|2022-01-13 08:03:20|99.6|97|99.48|96.88|99.6|97|99.48|96.88|0
1642061010000|2022-01-13 08:03:30|99.6|97|99.48|96.88|99.6|97|99.48|96.88|0
1642061020000|2022-01-13 08:03:40|99.6|97|99.48|96.88|99.6|97|99.37|96.77|0
1642061030000|2022-01-13 08:03:50|99.42|96.82|99.48|96.88|99.48|96.88|99.37|96.77|0
1642061040000|2022-01-13 08:04:00|99.31|96.71|99.6|97|99.6|97|99.31|96.71|0
1642061050000|2022-01-13 08:04:10|99.65|97.05|99.71|97.11|99.82|97.22|99.65|97.05|0
1642061060000|2022-01-13 08:04:20|99.6|97|99.6|97|99.71|97.11|99.6|97|0
1642061070000|2022-01-13 08:04:30|99.37|96.77|99.6|97|99.6|97|99.37|96.77|0
1642061080000|2022-01-13 08:04:40|99.48|96.88|99.6|97|99.6|97|99.48|96.88|0
1642061090000|2022-01-13 08:04:50|99.71|97.11|99.71|97.11|99.71|97.11|99.71|97.11|0
1642061100000|2022-01-13 08:05:00|99.41|97.41|99.52|97.52|99.64|97.64|99.41|97.41|0
1642061110000|2022-01-13 08:05:10|99.64|97.64|99.64|97.64|99.75|97.75|99.64|97.64|0
1642061120000|2022-01-13 08:05:20|99.75|97.75|99.69|97.69|99.75|97.75|99.64|97.64|0
1642061130000|2022-01-13 08:05:30|99.75|97.75|99.64|97.64|99.98|97.98|99.64|97.64|0
1642061140000|2022-01-13 08:05:40|99.52|97.52|99.75|97.75|99.75|97.75|99.52|97.52|0
1642061150000|2022-01-13 08:05:50|99.69|97.69|99.52|97.52|99.69|97.69|99.52|97.52|0
1642061160000|2022-01-13 08:06:00|99.75|97.75|99.75|97.75|99.75|97.75|99.75|97.75|0
1642061170000|2022-01-13 08:06:10|99.87|97.87|99.81|97.81|99.87|97.87|99.75|97.75|0
1642061180000|2022-01-13 08:06:20|99.87|97.87|99.87|97.87|99.92|97.92|99.75|97.75|0
1642061190000|2022-01-13 08:06:30|99.75|97.75|99.75|97.75|99.75|97.75|99.64|97.64|0
1642061200000|2022-01-13 08:06:40|99.64|97.64|99.52|97.52|99.64|97.64|99.52|97.52|0
1642061210000|2022-01-13 08:06:50|99.64|97.64|99.41|97.41|99.64|97.64|99.41|97.41|0
1642061220000|2022-01-13 08:07:00|99.35|97.35|99.35|97.35|99.41|97.41|99.35|97.35|0
1642061230000|2022-01-13 08:07:10|99.18|97.18|99.41|97.41|99.41|97.41|99.18|97.18|0
1642061240000|2022-01-13 08:07:20|99.18|97.18|99.52|97.52|99.52|97.52|99.18|97.18|0
1642061250000|2022-01-13 08:07:30|99.41|97.41|99.18|97.18|99.41|97.41|99.18|97.18|0
1642061260000|2022-01-13 08:07:40|99.12|97.12|99.18|97.18|99.18|97.18|99.12|97.12|0
1642061270000|2022-01-13 08:07:50|99.29|97.29|99.41|97.41|99.41|97.41|99.29|97.29|0
1642061280000|2022-01-13 08:08:00|99.52|97.52|99.52|97.52|99.52|97.52|99.52|97.52|0
1642061290000|2022-01-13 08:08:10|99.64|97.64|99.81|97.81|99.81|97.81|99.64|97.64|0
1642061300000|2022-01-13 08:08:20|99.87|97.87|99.87|97.87|99.87|97.87|99.75|97.75|0
1642061310000|2022-01-13 08:08:30|99.75|97.75|99.75|97.75|99.87|97.87|99.75|97.75|0
1642061320000|2022-01-13 08:08:40|99.87|97.87|99.64|97.64|99.87|97.87|99.64|97.64|0
1642061330000|2022-01-13 08:08:50|99.69|97.69|99.75|97.75|99.87|97.87|99.69|97.69|0
1642061340000|2022-01-13 08:09:00|99.81|97.81|99.87|97.87|99.87|97.87|99.81|97.81|0
1642061350000|2022-01-13 08:09:10|99.92|97.92|100.21|98.21|100.32|98.32|99.92|97.92|0
1642061360000|2022-01-13 08:09:20|100.09|98.09|100.09|98.09|100.09|98.09|100.09|98.09|0
1642061370000|2022-01-13 08:09:30|100.21|98.21|100.44|98.44|100.44|98.44|100.21|98.21|0
1642061380000|2022-01-13 08:09:40|100.32|98.32|100.78|98.78|100.78|98.78|100.32|98.32|0
1642061390000|2022-01-13 08:09:50|100.9|98.9|100.95|98.95|101.01|99.01|100.9|98.9|0
1642061400000|2022-01-13 08:10:00|101.07|99.07|101.24|99.24|101.24|99.24|101.07|99.07|0
1642061410000|2022-01-13 08:10:10|101.36|99.36|101.48|99.48|101.48|99.48|101.36|99.36|0
1642061420000|2022-01-13 08:10:20|101.59|99.59|101.48|99.48|101.59|99.59|101.48|99.48|0
1642061430000|2022-01-13 08:10:30|101.59|99.59|101.36|99.36|101.59|99.59|101.36|99.36|0
1642061440000|2022-01-13 08:10:40|101.01|99.01|101.18|99.18|101.24|99.24|101.01|99.01|0
1642061450000|2022-01-13 08:10:50|101.24|99.24|101.42|99.42|101.42|99.42|101.24|99.24|0
1642061460000|2022-01-13 08:11:00|101.48|99.48|101.36|99.36|101.48|99.48|101.36|99.36|0
1642061470000|2022-01-13 08:11:10|101.48|99.48|101.59|99.59|101.71|99.71|101.48|99.48|0
1642061480000|2022-01-13 08:11:20|101.71|99.71|101.65|99.65|101.71|99.71|101.65|99.65|0
1642061490000|2022-01-13 08:11:30|101.48|99.48|101.48|99.48|101.53|99.53|101.36|99.36|0
1642061500000|2022-01-13 08:11:40|101.59|99.59|101.36|99.36|101.59|99.59|101.36|99.36|0
1642061510000|2022-01-13 08:11:50|101.47|99.47|101.24|99.24|101.47|99.47|101.24|99.24|0
1642061520000|2022-01-13 08:12:00|101.41|99.41|101.76|99.76|101.82|99.82|101.41|99.41|0
1642061530000|2022-01-13 08:12:10|101.71|99.71|101.71|99.71|101.71|99.71|101.59|99.59|0
1642061540000|2022-01-13 08:12:20|101.59|99.59|101.53|99.53|101.59|99.59|101.47|99.47|0
1642061550000|2022-01-13 08:12:30|101.47|99.47|101.59|99.59|101.59|99.59|101.47|99.47|0
1642061560000|2022-01-13 08:12:40|101.71|99.71|101.94|99.94|101.94|99.94|101.71|99.71|0
1642061570000|2022-01-13 08:12:50|102.05|100.05|102.05|100.05|102.29|100.29|102.05|100.05|0
1642061580000|2022-01-13 08:13:00|101.94|99.94|101.82|99.82|101.94|99.94|101.82|99.82|0
1642061590000|2022-01-13 08:13:10|101.94|99.94|101.59|99.59|101.94|99.94|101.59|99.59|0
1642061600000|2022-01-13 08:13:20|101.88|99.88|101.71|99.71|101.88|99.88|101.71|99.71|0
1642061610000|2022-01-13 08:13:30|101.82|99.82|101.71|99.71|101.82|99.82|101.71|99.71|0
1642061620000|2022-01-13 08:13:40|101.59|99.59|101.47|99.47|101.82|99.82|101.47|99.47|0
1642061630000|2022-01-13 08:13:50|101.59|99.59|101.47|99.47|101.71|99.71|101.47|99.47|0
1642061640000|2022-01-13 08:14:00|101.59|99.59|101.71|99.71|101.76|99.76|101.59|99.59|0
1642061650000|2022-01-13 08:14:10|101.82|99.82|101.94|99.94|101.94|99.94|101.82|99.82|0
1642061660000|2022-01-13 08:14:20|102.05|100.05|102.29|100.29|102.29|100.29|102.05|100.05|0
1642061680000|2022-01-13 08:14:40|102.17|100.17|102.29|100.29|102.4|100.4|102.17|100.17|0
1642061690000|2022-01-13 08:14:50|102.22|100.22|102.05|100.05|102.22|100.22|102.05|100.05|0
1642061700000|2022-01-13 08:15:00|102.28|100.28|102.28|100.28|102.52|100.52|102.28|100.28|0
1642061710000|2022-01-13 08:15:10|102.22|100.22|102.28|100.28|102.28|100.28|102.17|100.17|0
1642061720000|2022-01-13 08:15:20|102.17|100.17|102.05|100.05|102.17|100.17|102.05|100.05|0
1642061730000|2022-01-13 08:15:30|102.17|100.17|102.28|100.28|102.4|100.4|102.17|100.17|0
1642061740000|2022-01-13 08:15:40|102.17|100.17|102.11|100.11|102.17|100.17|102.05|100.05|0
1642061750000|2022-01-13 08:15:50|102.17|100.17|102.11|100.11|102.28|100.28|102.11|100.11|0
1642061760000|2022-01-13 08:16:00|102.05|100.05|102.17|100.17|102.17|100.17|102.05|100.05|0
1642061770000|2022-01-13 08:16:10|102.05|100.05|102.4|100.4|102.4|100.4|102.05|100.05|0
1642061780000|2022-01-13 08:16:20|102.52|100.52|102.52|100.52|102.52|100.52|102.52|100.52|0
1642061790000|2022-01-13 08:16:30|102.63|100.63|102.52|100.52|102.63|100.63|102.52|100.52|0
1642061800000|2022-01-13 08:16:40|102.57|100.57|102.52|100.52|102.57|100.57|102.52|100.52|0
1642061810000|2022-01-13 08:16:50|102.4|100.4|102.63|100.63|102.75|100.75|102.4|100.4|0
1642061820000|2022-01-13 08:17:00|102.52|100.52|102.52|100.52|102.52|100.52|102.52|100.52|0
1642061830000|2022-01-13 08:17:10|102.63|100.63|102.87|100.87|102.87|100.87|102.63|100.63|0
1642061840000|2022-01-13 08:17:20|102.75|100.75|102.52|100.52|102.75|100.75|102.52|100.52|0
1642061850000|2022-01-13 08:17:30|102.4|100.4|102.57|100.57|102.57|100.57|102.4|100.4|0
1642061860000|2022-01-13 08:17:40|102.52|100.52|102.63|100.63|102.63|100.63|102.52|100.52|0
1642061870000|2022-01-13 08:17:50|102.52|100.52|102.28|100.28|102.52|100.52|102.28|100.28|0
1642061880000|2022-01-13 08:18:00|102.17|100.17|102.17|100.17|102.28|100.28|102.17|100.17|0
1642061890000|2022-01-13 08:18:10|102.11|100.11|102.05|100.05|102.11|100.11|102.05|100.05|0
1642061900000|2022-01-13 08:18:20|101.93|99.93|101.93|99.93|101.93|99.93|101.82|99.82|0
1642061910000|2022-01-13 08:18:30|101.82|99.82|101.7|99.7|101.82|99.82|101.7|99.7|0
1642061920000|2022-01-13 08:18:40|101.82|99.82|101.93|99.93|101.93|99.93|101.82|99.82|0
1642061930000|2022-01-13 08:18:50|101.82|99.82|101.7|99.7|101.82|99.82|101.7|99.7|0
1642061940000|2022-01-13 08:19:00|101.64|99.64|101.47|99.47|101.7|99.7|101.47|99.47|0
1642061950000|2022-01-13 08:19:10|101.59|99.59|101.47|99.47|101.59|99.59|101.47|99.47|0
1642061960000|2022-01-13 08:19:20|101.35|99.35|101.47|99.47|101.47|99.47|101.35|99.35|0
1642061970000|2022-01-13 08:19:30|101.59|99.59|101.82|99.82|101.82|99.82|101.59|99.59|0
1642061980000|2022-01-13 08:19:40|101.7|99.7|101.7|99.7|101.7|99.7|101.7|99.7|0
1642061990000|2022-01-13 08:19:50|101.82|99.82|101.87|99.87|101.87|99.87|101.82|99.82|0
1642062000000|2022-01-13 08:20:00|101.82|99.82|101.7|99.7|101.82|99.82|101.7|99.7|0
1642062010000|2022-01-13 08:20:10|101.59|99.59|101.93|99.93|101.93|99.93|101.59|99.59|0
1642062020000|2022-01-13 08:20:20|102.05|100.05|102.28|100.28|102.28|100.28|102.05|100.05|0
1642062030000|2022-01-13 08:20:30|102.4|100.4|102.69|100.69|102.69|100.69|102.4|100.4|0
1642062040000|2022-01-13 08:20:40|102.63|100.63|102.69|100.69|102.69|100.69|102.63|100.63|0
1642062050000|2022-01-13 08:20:50|102.75|100.75|102.92|100.92|102.92|100.92|102.63|100.63|0
1642062060000|2022-01-13 08:21:00|102.86|100.86|102.98|100.98|102.98|100.98|102.75|100.75|0
1642062070000|2022-01-13 08:21:10|103.1|101.1|103.1|101.1|103.1|101.1|102.98|100.98|0
1642062080000|2022-01-13 08:21:20|102.98|100.98|102.98|100.98|102.98|100.98|102.86|100.86|0
1642062090000|2022-01-13 08:21:30|102.92|100.92|102.92|100.92|102.92|100.92|102.92|100.92|0
1642062100000|2022-01-13 08:21:40|102.86|100.86|102.86|100.86|102.86|100.86|102.75|100.75|0
1642062110000|2022-01-13 08:21:50|102.92|100.92|102.98|100.98|102.98|100.98|102.86|100.86|0
1642062120000|2022-01-13 08:22:00|102.86|100.86|102.75|100.75|102.86|100.86|102.75|100.75|0
1642062130000|2022-01-13 08:22:10|102.51|100.51|102.4|100.4|102.51|100.51|102.4|100.4|0
1642062140000|2022-01-13 08:22:20|102.28|100.28|102.4|100.4|102.4|100.4|102.28|100.28|0
1642062150000|2022-01-13 08:22:30|102.34|100.34|102.28|100.28|102.4|100.4|102.28|100.28|0
1642062160000|2022-01-13 08:22:40|102.22|100.22|102.28|100.28|102.28|100.28|102.05|100.05|0
1642062170000|2022-01-13 08:22:50|102.16|100.16|102.51|100.51|102.51|100.51|102.16|100.16|0
1642062180000|2022-01-13 08:23:00|102.63|100.63|102.51|100.51|102.63|100.63|102.51|100.51|0
1642062190000|2022-01-13 08:23:10|102.63|100.63|102.63|100.63|102.63|100.63|102.57|100.57|0
1642062200000|2022-01-13 08:23:20|102.51|100.51|102.63|100.63|102.63|100.63|102.51|100.51|0
1642062210000|2022-01-13 08:23:30|102.86|100.86|103.1|101.1|103.1|101.1|102.86|100.86|0
1642062220000|2022-01-13 08:23:40|102.98|100.98|102.98|100.98|103.1|101.1|102.98|100.98|0
1642062230000|2022-01-13 08:23:50|103.03|101.03|103.1|101.1|103.1|101.1|103.03|101.03|0
1642062240000|2022-01-13 08:24:00|103.21|101.21|103.1|101.1|103.21|101.21|103.1|101.1|0
1642062250000|2022-01-13 08:24:10|102.98|100.98|102.98|100.98|102.98|100.98|102.98|100.98|0
1642062260000|2022-01-13 08:24:20|102.86|100.86|102.98|100.98|102.98|100.98|102.86|100.86|0
1642062270000|2022-01-13 08:24:30|102.92|100.92|103.03|101.03|103.03|101.03|102.86|100.86|0
1642062280000|2022-01-13 08:24:40|102.98|100.98|103.21|101.21|103.21|101.21|102.98|100.98|0
1642062290000|2022-01-13 08:24:50|103.33|101.33|103.45|101.45|103.45|101.45|103.21|101.21|0
1642062300000|2022-01-13 08:25:00|103.56|101.56|103.62|101.62|103.62|101.62|103.56|101.56|0
1642062310000|2022-01-13 08:25:10|103.56|101.56|103.45|101.45|103.56|101.56|103.45|101.45|0
1642062320000|2022-01-13 08:25:20|103.21|101.21|102.86|100.86|103.33|101.33|102.86|100.86|0
1642062330000|2022-01-13 08:25:30|102.98|100.98|103.27|101.27|103.27|101.27|102.98|100.98|0
1642062340000|2022-01-13 08:25:40|103.15|101.15|103.21|101.21|103.21|101.21|103.09|101.09|0
1642062360000|2022-01-13 08:26:00|103.09|101.09|102.98|100.98|103.09|101.09|102.98|100.98|0
1642062370000|2022-01-13 08:26:10|103.09|101.09|103.27|101.27|103.27|101.27|103.09|101.09|0
1642062380000|2022-01-13 08:26:20|103.44|101.44|103.68|101.68|103.68|101.68|103.44|101.44|0
1642062390000|2022-01-13 08:26:30|103.8|101.8|103.56|101.56|103.8|101.8|103.56|101.56|0
1642062400000|2022-01-13 08:26:40|103.62|101.62|103.62|101.62|103.62|101.62|103.62|101.62|0
1642062410000|2022-01-13 08:26:50|103.56|101.56|103.8|101.8|103.8|101.8|103.56|101.56|0
1642062420000|2022-01-13 08:27:00|103.91|101.91|104.15|102.15|104.15|102.15|103.91|101.91|0
1642062430000|2022-01-13 08:27:10|104.27|102.27|104.03|102.03|104.27|102.27|104.03|102.03|0
1642062440000|2022-01-13 08:27:20|104.15|102.15|104.15|102.15|104.15|102.15|104.15|102.15|0
1642062450000|2022-01-13 08:27:30|104.03|102.03|104.15|102.15|104.15|102.15|104.03|102.03|0
1642062460000|2022-01-13 08:27:40|104.03|102.03|104.27|102.27|104.27|102.27|104.03|102.03|0
1642062470000|2022-01-13 08:27:50|104.15|102.15|104.27|102.27|104.27|102.27|104.15|102.15|0
1642062480000|2022-01-13 08:28:00|104.15|102.15|104.15|102.15|104.38|102.38|104.15|102.15|0
1642062490000|2022-01-13 08:28:10|104.03|102.03|103.97|101.97|104.03|102.03|103.97|101.97|0
1642062500000|2022-01-13 08:28:20|103.91|101.91|103.8|101.8|103.91|101.91|103.8|101.8|0
1642062510000|2022-01-13 08:28:30|103.91|101.91|104.03|102.03|104.03|102.03|103.8|101.8|0
1642062520000|2022-01-13 08:28:40|103.91|101.91|103.8|101.8|104.03|102.03|103.8|101.8|0
1642062530000|2022-01-13 08:28:50|103.85|101.85|103.79|101.79|103.91|101.91|103.79|101.79|0
1642062540000|2022-01-13 08:29:00|103.68|101.68|103.79|101.79|103.91|101.91|103.68|101.68|0
1642062550000|2022-01-13 08:29:10|103.91|101.91|103.91|101.91|104.03|102.03|103.91|101.91|0
1642062560000|2022-01-13 08:29:20|103.79|101.79|103.79|101.79|103.91|101.91|103.79|101.79|0
1642062570000|2022-01-13 08:29:30|103.68|101.68|103.79|101.79|103.79|101.79|103.68|101.68|0
1642062580000|2022-01-13 08:29:40|103.91|101.91|104.26|102.26|104.26|102.26|103.91|101.91|0
1642062600000|2022-01-13 08:30:00|104.38|102.38|104.03|102.03|104.38|102.38|104.03|102.03|0
1642062610000|2022-01-13 08:30:10|104.15|102.15|104.26|102.26|104.26|102.26|104.09|102.09|0
1642062620000|2022-01-13 08:30:20|104.15|102.15|104.15|102.15|104.15|102.15|104.15|102.15|0
1642062630000|2022-01-13 08:30:30|104.26|102.26|104.15|102.15|104.26|102.26|104.15|102.15|0
1642062640000|2022-01-13 08:30:40|104.09|102.09|104.15|102.15|104.15|102.15|104.09|102.09|0
1642062650000|2022-01-13 08:30:50|104.26|102.26|104.26|102.26|104.26|102.26|104.15|102.15|0
1642062660000|2022-01-13 08:31:00|104.15|102.15|104.5|102.5|104.5|102.5|104.15|102.15|0
1642062670000|2022-01-13 08:31:10|104.38|102.38|104.5|102.5|104.5|102.5|104.38|102.38|0
1642062680000|2022-01-13 08:31:20|104.38|102.38|104.5|102.5|104.5|102.5|104.38|102.38|0
1642062690000|2022-01-13 08:31:30|104.62|102.62|104.62|102.62|104.62|102.62|104.62|102.62|0
1642062700000|2022-01-13 08:31:40|104.73|102.73|104.85|102.85|104.85|102.85|104.73|102.73|0
1642062710000|2022-01-13 08:31:50|105.33|103.33|104.97|102.97|105.33|103.33|104.97|102.97|0
1642062720000|2022-01-13 08:32:00|104.85|102.85|104.79|102.79|105.09|103.09|104.79|102.79|0
1642062730000|2022-01-13 08:32:10|104.73|102.73|104.73|102.73|104.85|102.85|104.73|102.73|0
1642062740000|2022-01-13 08:32:20|104.62|102.62|104.62|102.62|104.62|102.62|104.62|102.62|0
1642062750000|2022-01-13 08:32:30|104.5|102.5|104.38|102.38|104.5|102.5|104.38|102.38|0
1642062760000|2022-01-13 08:32:40|104.26|102.26|104.26|102.26|104.26|102.26|104.15|102.15|0
1642062770000|2022-01-13 08:32:50|104.14|102.14|104.14|102.14|104.14|102.14|104.14|102.14|0
1642062780000|2022-01-13 08:33:00|104.26|102.26|104.26|102.26|104.26|102.26|104.14|102.14|0
1642062790000|2022-01-13 08:33:10|104.14|102.14|104.26|102.26|104.38|102.38|104.14|102.14|0
1642062800000|2022-01-13 08:33:20|104.38|102.38|104.26|102.26|104.38|102.38|104.26|102.26|0
1642062810000|2022-01-13 08:33:30|104.38|102.38|104.14|102.14|104.38|102.38|104.14|102.14|0
1642062820000|2022-01-13 08:33:40|104.2|102.2|104.03|102.03|104.2|102.2|104.03|102.03|0
1642062830000|2022-01-13 08:33:50|103.91|101.91|104.14|102.14|104.14|102.14|103.91|101.91|0
1642062840000|2022-01-13 08:34:00|104.26|102.26|104.44|102.44|104.44|102.44|104.26|102.26|0
1642062850000|2022-01-13 08:34:10|104.5|102.5|104.55|102.55|104.62|102.62|104.5|102.5|0
1642062860000|2022-01-13 08:34:20|104.44|102.44|104.38|102.38|104.44|102.44|104.38|102.38|0
1642062870000|2022-01-13 08:34:30|104.26|102.26|104.32|102.32|104.32|102.32|104.26|102.26|0
1642062880000|2022-01-13 08:34:40|104.38|102.38|104.26|102.26|104.38|102.38|104.26|102.26|0
1642062890000|2022-01-13 08:34:50|104.38|102.38|104.03|102.03|104.38|102.38|104.03|102.03|0
1642062900000|2022-01-13 08:35:00|103.96|101.96|103.85|101.85|103.96|101.96|103.79|101.79|0
1642062910000|2022-01-13 08:35:10|103.79|101.79|103.85|101.85|103.91|101.91|103.79|101.79|0
1642062920000|2022-01-13 08:35:20|103.91|101.91|103.79|101.79|103.91|101.91|103.79|101.79|0
1642062940000|2022-01-13 08:35:40|103.67|101.67|103.79|101.79|103.79|101.79|103.67|101.67|0
1642062950000|2022-01-13 08:35:50|103.67|101.67|103.67|101.67|103.73|101.73|103.67|101.67|0
1642062960000|2022-01-13 08:36:00|103.73|101.73|103.56|101.56|103.73|101.73|103.56|101.56|0
1642062970000|2022-01-13 08:36:10|103.67|101.67|103.73|101.73|103.79|101.79|103.67|101.67|0
1642062980000|2022-01-13 08:36:20|103.67|101.67|103.67|101.67|103.79|101.79|103.67|101.67|0
1642062990000|2022-01-13 08:36:30|103.56|101.56|103.56|101.56|103.56|101.56|103.56|101.56|0
1642063000000|2022-01-13 08:36:40|103.44|101.44|103.44|101.44|103.44|101.44|103.44|101.44|0
1642063020000|2022-01-13 08:37:00|103.32|101.32|103.32|101.32|103.32|101.32|103.32|101.32|0
1642063030000|2022-01-13 08:37:10|103.26|101.26|103.2|101.2|103.26|101.26|103.2|101.2|0
1642063040000|2022-01-13 08:37:20|103.09|101.09|103.09|101.09|103.2|101.2|103.09|101.09|0
1642063050000|2022-01-13 08:37:30|103.14|101.14|103.09|101.09|103.2|101.2|103.09|101.09|0
1642063060000|2022-01-13 08:37:40|102.97|100.97|102.97|100.97|102.97|100.97|102.97|100.97|0
1642063070000|2022-01-13 08:37:50|102.85|100.85|102.97|100.97|102.97|100.97|102.85|100.85|0
1642063080000|2022-01-13 08:38:00|103.09|101.09|103.09|101.09|103.09|101.09|103.09|101.09|0
1642063090000|2022-01-13 08:38:10|103.03|101.03|103.14|101.14|103.14|101.14|103.03|101.03|0
1642063100000|2022-01-13 08:38:20|103.2|101.2|103.09|101.09|103.2|101.2|103.09|101.09|0
1642063110000|2022-01-13 08:38:30|103.2|101.2|103.2|101.2|103.2|101.2|103.09|101.09|0
1642063120000|2022-01-13 08:38:40|103.09|101.09|103.09|101.09|103.09|101.09|103.09|101.09|0
1642063130000|2022-01-13 08:38:50|103.14|101.14|103.09|101.09|103.14|101.14|103.09|101.09|0
1642063140000|2022-01-13 08:39:00|103.2|101.2|103.09|101.09|103.2|101.2|103.09|101.09|0
1642063150000|2022-01-13 08:39:10|102.97|100.97|103.32|101.32|103.32|101.32|102.97|100.97|0
1642063160000|2022-01-13 08:39:20|103.26|101.26|103.32|101.32|103.32|101.32|103.26|101.26|0
1642063170000|2022-01-13 08:39:30|103.2|101.2|103.09|101.09|103.2|101.2|103.09|101.09|0
1642063180000|2022-01-13 08:39:40|103.2|101.2|103.2|101.2|103.2|101.2|103.2|101.2|0
1642063200000|2022-01-13 08:40:00|103.14|101.14|103.09|101.09|103.2|101.2|103.09|101.09|0
1642063210000|2022-01-13 08:40:10|103.2|101.2|103.32|101.32|103.32|101.32|103.08|101.08|0
1642063220000|2022-01-13 08:40:20|103.44|101.44|103.55|101.55|103.55|101.55|103.44|101.44|0
1642063230000|2022-01-13 08:40:30|103.49|101.49|103.49|101.49|103.55|101.55|103.44|101.44|0
1642063240000|2022-01-13 08:40:40|103.55|101.55|103.61|101.61|103.61|101.61|103.49|101.49|0
1642063250000|2022-01-13 08:40:50|103.55|101.55|103.67|101.67|103.67|101.67|103.49|101.49|0
1642063260000|2022-01-13 08:41:00|103.9|101.9|103.9|101.9|103.96|101.96|103.9|101.9|0
1642063270000|2022-01-13 08:41:10|103.79|101.79|103.79|101.79|103.79|101.79|103.79|101.79|0
1642063280000|2022-01-13 08:41:20|103.9|101.9|103.79|101.79|103.9|101.9|103.79|101.79|0
1642063290000|2022-01-13 08:41:30|103.55|101.55|103.49|101.49|103.55|101.55|103.49|101.49|0
1642063300000|2022-01-13 08:41:40|103.55|101.55|103.61|101.61|103.61|101.61|103.44|101.44|0
1642063310000|2022-01-13 08:41:50|103.67|101.67|103.67|101.67|103.79|101.79|103.67|101.67|0
1642063320000|2022-01-13 08:42:00|103.61|101.61|103.61|101.61|103.61|101.61|103.61|101.61|0
1642063330000|2022-01-13 08:42:10|103.55|101.55|103.55|101.55|103.55|101.55|103.55|101.55|0
1642063340000|2022-01-13 08:42:20|103.43|101.43|103.43|101.43|103.43|101.43|103.43|101.43|0
1642063350000|2022-01-13 08:42:30|103.37|101.37|103.37|101.37|103.37|101.37|103.37|101.37|0
1642063360000|2022-01-13 08:42:40|103.43|101.43|103.14|101.14|103.43|101.43|103.14|101.14|0
1642063370000|2022-01-13 08:42:50|103.2|101.2|103.08|101.08|103.2|101.2|103.08|101.08|0
1642063380000|2022-01-13 08:43:00|103.2|101.2|103.08|101.08|103.2|101.2|103.08|101.08|0
1642063400000|2022-01-13 08:43:20|103.02|101.02|102.97|100.97|103.02|101.02|102.97|100.97|0
1642063410000|2022-01-13 08:43:30|103.08|101.08|103.08|101.08|103.08|101.08|103.02|101.02|0
1642063420000|2022-01-13 08:43:40|103.2|101.2|103.2|101.2|103.2|101.2|103.2|101.2|0
1642063430000|2022-01-13 08:43:50|103.14|101.14|103.2|101.2|103.2|101.2|103.14|101.14|0
1642063440000|2022-01-13 08:44:00|103.14|101.14|103.32|101.32|103.32|101.32|103.14|101.14|0
1642063450000|2022-01-13 08:44:10|103.14|101.14|103.43|101.43|103.43|101.43|103.14|101.14|0
1642063460000|2022-01-13 08:44:20|103.32|101.32|103.55|101.55|103.55|101.55|103.32|101.32|0
1642063470000|2022-01-13 08:44:30|103.67|101.67|103.78|101.78|103.79|101.79|103.67|101.67|0
1642063490000|2022-01-13 08:44:50|103.9|101.9|103.78|101.78|103.9|101.9|103.78|101.78|0
1642063500000|2022-01-13 08:45:00|103.67|101.67|103.78|101.78|103.78|101.78|103.67|101.67|0
1642063510000|2022-01-13 08:45:10|103.9|101.9|103.9|101.9|103.9|101.9|103.9|101.9|0
1642063520000|2022-01-13 08:45:20|103.96|101.96|104.37|102.37|104.37|102.37|103.96|101.96|0
1642063530000|2022-01-13 08:45:30|104.25|102.25|104.19|102.19|104.25|102.25|104.19|102.19|0
1642063540000|2022-01-13 08:45:40|104.14|102.14|104.25|102.25|104.25|102.25|104.14|102.14|0
1642063550000|2022-01-13 08:45:50|104.31|102.31|104.37|102.37|104.37|102.37|104.31|102.31|0
1642063560000|2022-01-13 08:46:00|104.25|102.25|104.25|102.25|104.25|102.25|104.25|102.25|0
1642063570000|2022-01-13 08:46:10|104.19|102.19|104.02|102.02|104.19|102.19|104.02|102.02|0
1642063580000|2022-01-13 08:46:20|104.14|102.14|104.25|102.25|104.25|102.25|104.14|102.14|0
1642063590000|2022-01-13 08:46:30|104.19|102.19|104.14|102.14|104.25|102.25|104.14|102.14|0
1642063600000|2022-01-13 08:46:40|104.25|102.25|104.07|102.07|104.25|102.25|104.07|102.07|0
1642063610000|2022-01-13 08:46:50|104.14|102.14|104.25|102.25|104.25|102.25|104.14|102.14|0
1642063620000|2022-01-13 08:47:00|104.14|102.14|104.02|102.02|104.14|102.14|104.02|102.02|0
1642063630000|2022-01-13 08:47:10|104.14|102.14|104.25|102.25|104.25|102.25|104.14|102.14|0
1642063640000|2022-01-13 08:47:20|104.14|102.14|104.07|102.07|104.25|102.25|104.02|102.02|0
1642063650000|2022-01-13 08:47:30|104.14|102.14|104.14|102.14|104.25|102.25|104.14|102.14|0
1642063660000|2022-01-13 08:47:40|104.07|102.07|104.02|102.02|104.07|102.07|104.02|102.02|0
1642063670000|2022-01-13 08:47:50|103.96|101.96|103.96|101.96|103.96|101.96|103.96|101.96|0
1642063680000|2022-01-13 08:48:00|103.9|101.9|103.9|101.9|103.9|101.9|103.9|101.9|0
1642063700000|2022-01-13 08:48:20|104.02|102.02|104.02|102.02|104.14|102.14|104.02|102.02|0
1642063710000|2022-01-13 08:48:30|103.96|101.96|103.9|101.9|103.96|101.96|103.84|101.84|0
1642063720000|2022-01-13 08:48:40|103.67|101.67|103.66|101.66|103.67|101.67|103.66|101.66|0
1642063730000|2022-01-13 08:48:50|103.72|101.72|103.66|101.66|103.72|101.72|103.66|101.66|0
1642063740000|2022-01-13 08:49:00|103.55|101.55|103.55|101.55|103.55|101.55|103.55|101.55|0
1642063750000|2022-01-13 08:49:10|103.66|101.66|103.66|101.66|103.72|101.72|103.66|101.66|0
1642063760000|2022-01-13 08:49:20|103.55|101.55|103.55|101.55|103.55|101.55|103.55|101.55|0
1642063770000|2022-01-13 08:49:30|103.66|101.66|103.55|101.55|103.66|101.66|103.55|101.55|0
1642063780000|2022-01-13 08:49:40|103.43|101.43|103.43|101.43|103.43|101.43|103.31|101.31|0
1642063790000|2022-01-13 08:49:50|103.31|101.31|103.37|101.37|103.37|101.37|103.31|101.31|0
1642063800000|2022-01-13 08:50:00|103.49|101.49|103.43|101.43|103.49|101.49|103.43|101.43|0
1642063810000|2022-01-13 08:50:10|103.31|101.31|103.31|101.31|103.31|101.31|103.31|101.31|0
1642063820000|2022-01-13 08:50:20|103.2|101.2|103.31|101.31|103.31|101.31|103.2|101.2|0
1642063830000|2022-01-13 08:50:30|103.43|101.43|103.55|101.55|103.55|101.55|103.43|101.43|0
1642063840000|2022-01-13 08:50:40|103.43|101.43|103.43|101.43|103.43|101.43|103.43|101.43|0
1642063850000|2022-01-13 08:50:50|103.31|101.31|103.25|101.25|103.31|101.31|103.25|101.25|0
1642063860000|2022-01-13 08:51:00|103.2|101.2|103.25|101.25|103.25|101.25|103.2|101.2|0
1642063870000|2022-01-13 08:51:10|103.13|101.13|103.08|101.08|103.13|101.13|103.08|101.08|0
1642063880000|2022-01-13 08:51:20|102.96|100.96|102.96|100.96|102.96|100.96|102.96|100.96|0
1642063890000|2022-01-13 08:51:30|103.08|101.08|103.08|101.08|103.08|101.08|102.96|100.96|0
1642063900000|2022-01-13 08:51:40|102.96|100.96|102.96|100.96|102.96|100.96|102.96|100.96|0
1642063910000|2022-01-13 08:51:50|102.84|100.84|102.73|100.73|102.84|100.84|102.73|100.73|0
1642063920000|2022-01-13 08:52:00|102.84|100.84|102.78|100.78|102.84|100.84|102.73|100.73|0
1642063930000|2022-01-13 08:52:10|102.73|100.73|102.96|100.96|102.96|100.96|102.73|100.73|0
1642063940000|2022-01-13 08:52:20|103.02|101.02|103.02|101.02|103.02|101.02|103.02|101.02|0
1642063950000|2022-01-13 08:52:30|103.08|101.08|103.08|101.08|103.19|101.19|103.08|101.08|0
1642063970000|2022-01-13 08:52:50|103.02|101.02|102.84|100.84|103.02|101.02|102.84|100.84|0
1642063980000|2022-01-13 08:53:00|102.9|100.9|102.61|100.61|102.9|100.9|102.61|100.61|0
1642063990000|2022-01-13 08:53:10|102.49|100.49|102.38|100.38|102.49|100.49|102.26|100.26|0
1642064000000|2022-01-13 08:53:20|102.26|100.26|102.38|100.38|102.38|100.38|102.26|100.26|0
1642064010000|2022-01-13 08:53:30|102.49|100.49|102.49|100.49|102.49|100.49|102.38|100.38|0
1642064020000|2022-01-13 08:53:40|102.55|100.55|102.61|100.61|102.61|100.61|102.49|100.49|0
1642064030000|2022-01-13 08:53:50|102.73|100.73|102.73|100.73|102.73|100.73|102.73|100.73|0
1642064040000|2022-01-13 08:54:00|102.61|100.61|102.61|100.61|102.61|100.61|102.61|100.61|0
1642064050000|2022-01-13 08:54:10|102.78|100.78|102.78|100.78|102.78|100.78|102.78|100.78|0
1642064060000|2022-01-13 08:54:20|102.73|100.73|102.61|100.61|102.73|100.73|102.61|100.61|0
1642064070000|2022-01-13 08:54:30|102.49|100.49|102.49|100.49|102.49|100.49|102.38|100.38|0
1642064080000|2022-01-13 08:54:40|102.38|100.38|102.43|100.43|102.43|100.43|102.38|100.38|0
1642064090000|2022-01-13 08:54:50|102.38|100.38|102.26|100.26|102.38|100.38|102.26|100.26|0
1642064100000|2022-01-13 08:55:00|102.14|100.14|102.26|100.26|102.26|100.26|102.14|100.14|0
1642064120000|2022-01-13 08:55:20|102.14|100.14|102.26|100.26|102.26|100.26|102.14|100.14|0
1642064140000|2022-01-13 08:55:40|102.14|100.14|102.26|100.26|102.26|100.26|102.14|100.14|0
1642064150000|2022-01-13 08:55:50|102.14|100.14|102.38|100.38|102.38|100.38|102.14|100.14|0
1642064160000|2022-01-13 08:56:00|102.49|100.49|102.49|100.49|102.49|100.49|102.38|100.38|0
1642064170000|2022-01-13 08:56:10|102.55|100.55|102.61|100.61|102.61|100.61|102.55|100.55|0
1642064180000|2022-01-13 08:56:20|102.72|100.72|102.72|100.72|102.72|100.72|102.72|100.72|0
1642064190000|2022-01-13 08:56:30|102.61|100.61|102.61|100.61|102.61|100.61|102.61|100.61|0
1642064200000|2022-01-13 08:56:40|102.66|100.66|102.72|100.72|102.72|100.72|102.61|100.61|0
1642064210000|2022-01-13 08:56:50|102.61|100.61|102.49|100.49|102.61|100.61|102.49|100.49|0
1642064220000|2022-01-13 08:57:00|102.43|100.43|102.43|100.43|102.43|100.43|102.43|100.43|0
1642064230000|2022-01-13 08:57:10|102.49|100.49|102.43|100.43|102.49|100.49|102.43|100.43|0
1642064240000|2022-01-13 08:57:20|102.37|100.37|102.37|100.37|102.37|100.37|102.37|100.37|0
1642064250000|2022-01-13 08:57:30|102.31|100.31|102.14|100.14|102.31|100.31|102.14|100.14|0
1642064260000|2022-01-13 08:57:40|102.26|100.26|102.14|100.14|102.26|100.26|102.14|100.14|0
1642064270000|2022-01-13 08:57:50|102.26|100.26|102.26|100.26|102.26|100.26|102.26|100.26|0
1642064280000|2022-01-13 08:58:00|102.08|100.08|102.03|100.03|102.08|100.08|102.03|100.03|0
1642064290000|2022-01-13 08:58:10|102.14|100.14|102.03|100.03|102.14|100.14|102.03|100.03|0
1642064300000|2022-01-13 08:58:20|102.02|100.02|102.14|100.14|102.14|100.14|102.02|100.02|0
1642064310000|2022-01-13 08:58:30|102.08|100.08|102.08|100.08|102.14|100.14|102.08|100.08|0
1642064320000|2022-01-13 08:58:40|102.14|100.14|102.14|100.14|102.14|100.14|102.14|100.14|0
1642064330000|2022-01-13 08:58:50|102.26|100.26|102.26|100.26|102.26|100.26|102.26|100.26|0
1642064340000|2022-01-13 08:59:00|102.14|100.14|102.14|100.14|102.14|100.14|102.14|100.14|0
1642064350000|2022-01-13 08:59:10|102.02|100.02|102.14|100.14|102.14|100.14|102.02|100.02|0
1642064360000|2022-01-13 08:59:20|102.2|100.2|102.14|100.14|102.26|100.26|102.14|100.14|0
1642064380000|2022-01-13 08:59:40|102.26|100.26|102.14|100.14|102.26|100.26|102.14|100.14|0
1642064390000|2022-01-13 08:59:50|102.26|100.26|102.26|100.26|102.26|100.26|102.26|100.26|0
1642064400000|2022-01-13 09:00:00|102.37|100.37|102.49|100.49|102.49|100.49|102.37|100.37|0
1642064410000|2022-01-13 09:00:10|102.61|100.61|102.61|100.61|102.61|100.61|102.54|100.54|0
1642064420000|2022-01-13 09:00:20|102.66|100.66|102.49|100.49|102.66|100.66|102.49|100.49|0
1642064430000|2022-01-13 09:00:30|102.37|100.37|102.26|100.26|102.37|100.37|102.26|100.26|0
1642064440000|2022-01-13 09:00:40|102.31|100.31|102.2|100.2|102.31|100.31|102.2|100.2|0
1642064450000|2022-01-13 09:00:50|102.14|100.14|102.02|100.02|102.14|100.14|102.02|100.02|0
1642064460000|2022-01-13 09:01:00|102.14|100.14|101.79|99.79|102.14|100.14|101.79|99.79|0
1642064470000|2022-01-13 09:01:10|101.68|99.68|101.79|99.79|101.91|99.91|101.68|99.68|0
1642064490000|2022-01-13 09:01:30|101.68|99.68|101.56|99.56|101.68|99.68|101.56|99.56|0
1642064500000|2022-01-13 09:01:40|101.67|99.67|101.79|99.79|101.79|99.79|101.67|99.67|0
1642064510000|2022-01-13 09:01:50|101.91|99.91|102.02|100.02|102.02|100.02|101.91|99.91|0
1642064520000|2022-01-13 09:02:00|102.14|100.14|101.91|99.91|102.14|100.14|101.91|99.91|0
1642064530000|2022-01-13 09:02:10|101.96|99.96|101.91|99.91|102.02|100.02|101.91|99.91|0
1642064540000|2022-01-13 09:02:20|102.02|100.02|102.02|100.02|102.02|100.02|102.02|100.02|0
1642064550000|2022-01-13 09:02:30|101.91|99.91|102.02|100.02|102.02|100.02|101.91|99.91|0
1642064560000|2022-01-13 09:02:40|102.25|100.25|102.14|100.14|102.25|100.25|102.14|100.14|0
1642064580000|2022-01-13 09:03:00|102.02|100.02|102.02|100.02|102.02|100.02|102.02|100.02|0
1642064600000|2022-01-13 09:03:20|101.91|99.91|101.91|99.91|101.91|99.91|101.91|99.91|0
1642064610000|2022-01-13 09:03:30|102.02|100.02|102.02|100.02|102.02|100.02|102.02|100.02|0
1642064630000|2022-01-13 09:03:50|101.91|99.91|102.02|100.02|102.02|100.02|101.91|99.91|0
1642064640000|2022-01-13 09:04:00|101.91|99.91|101.56|99.56|101.91|99.91|101.56|99.56|0
1642064650000|2022-01-13 09:04:10|101.44|99.44|101.44|99.44|101.44|99.44|101.44|99.44|0
1642064660000|2022-01-13 09:04:20|101.33|99.33|101.21|99.21|101.33|99.33|101.21|99.21|0
1642064670000|2022-01-13 09:04:30|101.09|99.09|100.98|98.98|101.09|99.09|100.98|98.98|0
1642064680000|2022-01-13 09:04:40|101.09|99.09|100.86|98.86|101.09|99.09|100.86|98.86|0
1642064690000|2022-01-13 09:04:50|101.09|99.09|101.21|99.21|101.21|99.21|101.03|99.03|0
1642064700000|2022-01-13 09:05:00|101.56|99.56|101.33|99.33|101.56|99.56|101.21|99.21|0
1642064710000|2022-01-13 09:05:10|101.38|99.38|101.33|99.33|101.38|99.38|101.33|99.33|0
1642064720000|2022-01-13 09:05:20|101.44|99.44|101.56|99.56|101.56|99.56|101.33|99.33|0
1642064730000|2022-01-13 09:05:30|101.44|99.44|101.33|99.33|101.5|99.5|101.33|99.33|0
1642064740000|2022-01-13 09:05:40|101.44|99.44|101.33|99.33|101.44|99.44|101.33|99.33|0
1642064750000|2022-01-13 09:05:50|101.56|99.56|101.44|99.44|101.56|99.56|101.44|99.44|0
1642064760000|2022-01-13 09:06:00|101.32|99.32|101.44|99.44|101.44|99.44|101.32|99.32|0
1642064770000|2022-01-13 09:06:10|101.56|99.56|101.56|99.56|101.56|99.56|101.56|99.56|0
1642064780000|2022-01-13 09:06:20|101.44|99.44|101.44|99.44|101.44|99.44|101.44|99.44|0
1642064790000|2022-01-13 09:06:30|101.38|99.38|101.44|99.44|101.44|99.44|101.38|99.38|0
1642064800000|2022-01-13 09:06:40|101.32|99.32|101.38|99.38|101.38|99.38|101.32|99.32|0
1642064810000|2022-01-13 09:06:50|101.32|99.32|101.56|99.56|101.56|99.56|101.32|99.32|0
1642064820000|2022-01-13 09:07:00|101.44|99.44|101.32|99.32|101.44|99.44|101.21|99.21|0
1642064830000|2022-01-13 09:07:10|101.38|99.38|101.32|99.32|101.44|99.44|101.32|99.32|0
1642064840000|2022-01-13 09:07:20|101.21|99.21|101.44|99.44|101.44|99.44|101.21|99.21|0
1642064850000|2022-01-13 09:07:30|101.61|99.61|101.67|99.67|101.67|99.67|101.61|99.61|0
1642064860000|2022-01-13 09:07:40|101.79|99.79|101.79|99.79|101.79|99.79|101.73|99.73|0
1642064870000|2022-01-13 09:07:50|101.9|99.9|101.9|99.9|101.9|99.9|101.9|99.9|0
1642064880000|2022-01-13 09:08:00|102.02|100.02|102.02|100.02|102.02|100.02|102.02|100.02|0
1642064890000|2022-01-13 09:08:10|102.13|100.13|102.13|100.13|102.13|100.13|102.13|100.13|0
1642064910000|2022-01-13 09:08:30|102.02|100.02|101.9|99.9|102.02|100.02|101.79|99.79|0
1642064920000|2022-01-13 09:08:40|101.79|99.79|101.61|99.61|101.79|99.79|101.55|99.55|0
1642064930000|2022-01-13 09:08:50|101.55|99.55|101.55|99.55|101.55|99.55|101.55|99.55|0
1642064940000|2022-01-13 09:09:00|101.61|99.61|101.79|99.79|101.79|99.79|101.61|99.61|0
1642064950000|2022-01-13 09:09:10|101.73|99.73|101.79|99.79|101.79|99.79|101.73|99.73|0
1642064960000|2022-01-13 09:09:20|101.73|99.73|102.02|100.02|102.02|100.02|101.73|99.73|0
1642064970000|2022-01-13 09:09:30|102.07|100.07|102.13|100.13|102.13|100.13|102.07|100.07|0
1642064980000|2022-01-13 09:09:40|102.02|100.02|102.07|100.07|102.07|100.07|102.02|100.02|0
1642064990000|2022-01-13 09:09:50|102.02|100.02|101.96|99.96|102.02|100.02|101.96|99.96|0
1642065000000|2022-01-13 09:10:00|101.55|99.55|101.61|99.61|101.61|99.61|101.55|99.55|0
1642065010000|2022-01-13 09:10:10|101.67|99.67|101.67|99.67|101.67|99.67|101.61|99.61|0
1642065020000|2022-01-13 09:10:20|101.73|99.73|101.67|99.67|101.73|99.73|101.67|99.67|0
1642065040000|2022-01-13 09:10:40|101.55|99.55|101.61|99.61|101.61|99.61|101.55|99.55|0
1642065050000|2022-01-13 09:10:50|101.67|99.67|101.44|99.44|101.67|99.67|101.44|99.44|0
1642065060000|2022-01-13 09:11:00|101.55|99.55|101.55|99.55|101.55|99.55|101.49|99.49|0
1642065070000|2022-01-13 09:11:10|101.44|99.44|101.32|99.32|101.44|99.44|101.32|99.32|0
1642065080000|2022-01-13 09:11:20|101.21|99.21|101.09|99.09|101.21|99.21|101.09|99.09|0
1642065090000|2022-01-13 09:11:30|101.21|99.21|101.32|99.32|101.32|99.32|101.21|99.21|0
1642065100000|2022-01-13 09:11:40|101.38|99.38|101.32|99.32|101.38|99.38|101.32|99.32|0
1642065120000|2022-01-13 09:12:00|101.38|99.38|101.44|99.44|101.44|99.44|101.32|99.32|0
1642065130000|2022-01-13 09:12:10|101.55|99.55|101.67|99.67|101.67|99.67|101.55|99.55|0
1642065140000|2022-01-13 09:12:20|101.55|99.55|101.67|99.67|101.67|99.67|101.55|99.55|0
1642065150000|2022-01-13 09:12:30|101.55|99.55|101.49|99.49|101.55|99.55|101.49|99.49|0
1642065160000|2022-01-13 09:12:40|101.55|99.55|101.55|99.55|101.67|99.67|101.55|99.55|0
1642065170000|2022-01-13 09:12:50|101.67|99.67|101.67|99.67|101.67|99.67|101.61|99.61|0
1642065180000|2022-01-13 09:13:00|101.55|99.55|101.78|99.78|101.84|99.84|101.55|99.55|0
1642065200000|2022-01-13 09:13:20|101.67|99.67|101.78|99.78|101.78|99.78|101.67|99.67|0
1642065210000|2022-01-13 09:13:30|101.67|99.67|101.55|99.55|101.67|99.67|101.55|99.55|0
1642065220000|2022-01-13 09:13:40|101.67|99.67|101.67|99.67|101.67|99.67|101.67|99.67|0
1642065230000|2022-01-13 09:13:50|101.61|99.61|101.67|99.67|101.67|99.67|101.61|99.61|0
1642065240000|2022-01-13 09:14:00|101.55|99.55|101.32|99.32|101.55|99.55|101.32|99.32|0
1642065250000|2022-01-13 09:14:10|101.26|99.26|101.26|99.26|101.32|99.32|101.26|99.26|0
1642065260000|2022-01-13 09:14:20|101.2|99.2|101.09|99.09|101.2|99.2|101.09|99.09|0
1642065270000|2022-01-13 09:14:30|100.97|98.97|101.09|99.09|101.2|99.2|100.97|98.97|0
1642065280000|2022-01-13 09:14:40|101.2|99.2|101.09|99.09|101.2|99.2|101.09|99.09|0
1642065290000|2022-01-13 09:14:50|101.2|99.2|101.14|99.14|101.2|99.2|101.14|99.14|0
1642065300000|2022-01-13 09:15:00|100.74|98.74|100.74|98.74|100.74|98.74|100.74|98.74|0
1642065310000|2022-01-13 09:15:10|100.63|98.63|100.74|98.74|100.74|98.74|100.63|98.63|0
1642065320000|2022-01-13 09:15:20|100.63|98.63|100.74|98.74|100.74|98.74|100.63|98.63|0
1642065330000|2022-01-13 09:15:30|100.86|98.86|100.74|98.74|100.86|98.86|100.74|98.74|0
1642065350000|2022-01-13 09:15:50|100.8|98.8|100.63|98.63|100.8|98.8|100.63|98.63|0
1642065360000|2022-01-13 09:16:00|100.74|98.74|100.51|98.51|100.74|98.74|100.51|98.51|0
1642065370000|2022-01-13 09:16:10|100.63|98.63|100.74|98.74|100.74|98.74|100.63|98.63|0
1642065380000|2022-01-13 09:16:20|100.86|98.86|100.86|98.86|100.97|98.97|100.86|98.86|0
1642065390000|2022-01-13 09:16:30|100.8|98.8|100.8|98.8|100.8|98.8|100.8|98.8|0
1642065400000|2022-01-13 09:16:40|100.86|98.86|100.97|98.97|101.03|99.03|100.86|98.86|0
1642065410000|2022-01-13 09:16:50|100.74|98.74|100.63|98.63|100.74|98.74|100.63|98.63|0
1642065420000|2022-01-13 09:17:00|100.51|98.51|100.63|98.63|100.63|98.63|100.51|98.51|0
1642065430000|2022-01-13 09:17:10|100.74|98.74|100.51|98.51|100.74|98.74|100.51|98.51|0
1642065440000|2022-01-13 09:17:20|100.57|98.57|100.74|98.74|100.74|98.74|100.57|98.57|0
1642065450000|2022-01-13 09:17:30|100.63|98.63|100.63|98.63|100.68|98.68|100.63|98.63|0
1642065460000|2022-01-13 09:17:40|100.74|98.74|100.86|98.86|100.86|98.86|100.74|98.74|0
1642065470000|2022-01-13 09:17:50|100.91|98.91|100.86|98.86|100.91|98.91|100.8|98.8|0
1642065480000|2022-01-13 09:18:00|100.74|98.74|100.74|98.74|100.74|98.74|100.74|98.74|0
1642065490000|2022-01-13 09:18:10|100.8|98.8|100.8|98.8|100.8|98.8|100.74|98.74|0
1642065500000|2022-01-13 09:18:20|100.86|98.86|100.62|98.62|100.86|98.86|100.62|98.62|0
1642065510000|2022-01-13 09:18:30|100.57|98.57|100.57|98.57|100.57|98.57|100.51|98.51|0
1642065520000|2022-01-13 09:18:40|100.56|98.56|100.51|98.51|100.62|98.62|100.51|98.51|0
1642065530000|2022-01-13 09:18:50|100.62|98.62|100.62|98.62|100.62|98.62|100.62|98.62|0
1642065540000|2022-01-13 09:19:00|100.51|98.51|100.62|98.62|100.62|98.62|100.51|98.51|0
1642065560000|2022-01-13 09:19:20|100.74|98.74|100.74|98.74|100.74|98.74|100.74|98.74|0
1642065570000|2022-01-13 09:19:30|100.85|98.85|100.85|98.85|100.85|98.85|100.85|98.85|0
1642065580000|2022-01-13 09:19:40|100.97|98.97|101.09|99.09|101.09|99.09|100.97|98.97|0
1642065590000|2022-01-13 09:19:50|101.2|99.2|101.32|99.32|101.32|99.32|101.2|99.2|0
1642065600000|2022-01-13 09:20:00|101.2|99.2|101.32|99.32|101.32|99.32|101.2|99.2|0
1642065610000|2022-01-13 09:20:10|101.37|99.37|101.32|99.32|101.37|99.37|101.32|99.32|0
1642065620000|2022-01-13 09:20:20|101.37|99.37|101.55|99.55|101.55|99.55|101.32|99.32|0
1642065630000|2022-01-13 09:20:30|101.6|99.6|101.6|99.6|101.66|99.66|101.6|99.6|0
1642065640000|2022-01-13 09:20:40|101.66|99.66|101.66|99.66|101.66|99.66|101.55|99.55|0
1642065650000|2022-01-13 09:20:50|101.72|99.72|101.78|99.78|101.89|99.89|101.72|99.72|0
1642065660000|2022-01-13 09:21:00|101.83|99.83|101.78|99.78|101.83|99.83|101.66|99.66|0
1642065670000|2022-01-13 09:21:10|101.66|99.66|101.89|99.89|101.89|99.89|101.66|99.66|0
1642065680000|2022-01-13 09:21:20|101.83|99.83|101.83|99.83|101.83|99.83|101.83|99.83|0
1642065690000|2022-01-13 09:21:30|101.78|99.78|101.78|99.78|101.78|99.78|101.78|99.78|0
1642065700000|2022-01-13 09:21:40|101.89|99.89|101.89|99.89|101.89|99.89|101.89|99.89|0
1642065710000|2022-01-13 09:21:50|102.01|100.01|102.01|100.01|102.01|100.01|101.95|99.95|0
1642065720000|2022-01-13 09:22:00|102.13|100.13|102.01|100.01|102.13|100.13|102.01|100.01|0
1642065740000|2022-01-13 09:22:20|101.89|99.89|101.95|99.95|101.95|99.95|101.89|99.89|0
1642065750000|2022-01-13 09:22:30|101.89|99.89|101.89|99.89|101.89|99.89|101.78|99.78|0
1642065760000|2022-01-13 09:22:40|102.01|100.01|102.01|100.01|102.01|100.01|102.01|100.01|0
1642065770000|2022-01-13 09:22:50|102.13|100.13|102.01|100.01|102.13|100.13|102.01|100.01|0
1642065780000|2022-01-13 09:23:00|101.89|99.89|102.01|100.01|102.01|100.01|101.89|99.89|0
1642065790000|2022-01-13 09:23:10|101.89|99.89|101.89|99.89|102.01|100.01|101.89|99.89|0
1642065800000|2022-01-13 09:23:20|101.78|99.78|101.78|99.78|101.78|99.78|101.78|99.78|0
1642065810000|2022-01-13 09:23:30|101.89|99.89|101.89|99.89|101.89|99.89|101.89|99.89|0
1642065830000|2022-01-13 09:23:50|102.01|100.01|102.01|100.01|102.01|100.01|102.01|100.01|0
1642065840000|2022-01-13 09:24:00|102.12|100.12|102.12|100.12|102.12|100.12|102.01|100.01|0
1642065850000|2022-01-13 09:24:10|102.06|100.06|102.01|100.01|102.06|100.06|102.01|100.01|0
1642065860000|2022-01-13 09:24:20|102.12|100.12|102.12|100.12|102.12|100.12|102.12|100.12|0
1642065870000|2022-01-13 09:24:30|102.01|100.01|101.89|99.89|102.01|100.01|101.89|99.89|0
1642065880000|2022-01-13 09:24:40|102.01|100.01|101.89|99.89|102.01|100.01|101.89|99.89|0
1642065900000|2022-01-13 09:25:00|101.83|99.83|101.78|99.78|101.89|99.89|101.78|99.78|0
1642065910000|2022-01-13 09:25:10|101.89|99.89|102.01|100.01|102.01|100.01|101.89|99.89|0
1642065920000|2022-01-13 09:25:20|101.89|99.89|102.01|100.01|102.01|100.01|101.89|99.89|0
1642065940000|2022-01-13 09:25:40|102.12|100.12|102.24|100.24|102.24|100.24|102.12|100.12|0
1642065950000|2022-01-13 09:25:50|102.18|100.18|101.95|99.95|102.18|100.18|101.95|99.95|0
1642065960000|2022-01-13 09:26:00|101.89|99.89|102.01|100.01|102.01|100.01|101.89|99.89|0
1642065980000|2022-01-13 09:26:20|101.89|99.89|101.83|99.83|101.89|99.89|101.83|99.83|0
1642065990000|2022-01-13 09:26:30|101.66|99.66|101.78|99.78|101.78|99.78|101.66|99.66|0
1642066000000|2022-01-13 09:26:40|101.77|99.77|101.77|99.77|101.77|99.77|101.77|99.77|0
1642066010000|2022-01-13 09:26:50|101.83|99.83|101.83|99.83|101.83|99.83|101.83|99.83|0
1642066020000|2022-01-13 09:27:00|101.89|99.89|101.83|99.83|101.89|99.89|101.77|99.77|0
1642066030000|2022-01-13 09:27:10|101.77|99.77|101.89|99.89|101.89|99.89|101.77|99.77|0
1642066040000|2022-01-13 09:27:20|101.83|99.83|102.01|100.01|102.01|100.01|101.83|99.83|0
1642066050000|2022-01-13 09:27:30|102.12|100.12|102.24|100.24|102.24|100.24|102.12|100.12|0
1642066060000|2022-01-13 09:27:40|102.18|100.18|102.18|100.18|102.18|100.18|102.12|100.12|0
1642066070000|2022-01-13 09:27:50|102.12|100.12|102.12|100.12|102.12|100.12|102.12|100.12|0
1642066080000|2022-01-13 09:28:00|102.01|100.01|102.06|100.06|102.06|100.06|102.01|100.01|0
1642066090000|2022-01-13 09:28:10|102.12|100.12|102.06|100.06|102.12|100.12|102.06|100.06|0
1642066100000|2022-01-13 09:28:20|102.01|100.01|102.12|100.12|102.12|100.12|102.01|100.01|0
1642066120000|2022-01-13 09:28:40|102.24|100.24|102.35|100.35|102.35|100.35|102.24|100.24|0
1642066130000|2022-01-13 09:28:50|102.47|100.47|102.29|100.29|102.47|100.47|102.29|100.29|0
1642066140000|2022-01-13 09:29:00|102.35|100.35|102.47|100.47|102.47|100.47|102.35|100.35|0
1642066150000|2022-01-13 09:29:10|102.59|100.59|102.47|100.47|102.59|100.59|102.47|100.47|0
1642066170000|2022-01-13 09:29:30|102.35|100.35|102.35|100.35|102.35|100.35|102.35|100.35|0
1642066190000|2022-01-13 09:29:50|102.47|100.47|102.47|100.47|102.47|100.47|102.47|100.47|0
1642066200000|2022-01-13 09:30:00|102.53|100.53|102.47|100.47|102.53|100.53|102.41|100.41|0
1642066210000|2022-01-13 09:30:10|102.53|100.53|102.53|100.53|102.53|100.53|102.53|100.53|0
1642066220000|2022-01-13 09:30:20|102.47|100.47|102.59|100.59|102.59|100.59|102.47|100.47|0
1642066240000|2022-01-13 09:30:40|102.47|100.47|102.53|100.53|102.53|100.53|102.47|100.47|0
1642066250000|2022-01-13 09:30:50|102.59|100.59|102.47|100.47|102.59|100.59|102.47|100.47|0
1642066260000|2022-01-13 09:31:00|102.41|100.41|102.41|100.41|102.41|100.41|102.41|100.41|0
1642066270000|2022-01-13 09:31:10|102.35|100.35|102.41|100.41|102.41|100.41|102.35|100.35|0
1642066280000|2022-01-13 09:31:20|102.47|100.47|102.47|100.47|102.47|100.47|102.47|100.47|0
1642066300000|2022-01-13 09:31:40|102.35|100.35|102.47|100.47|102.47|100.47|102.35|100.35|0
1642066310000|2022-01-13 09:31:50|102.59|100.59|102.52|100.52|102.59|100.59|102.52|100.52|0
1642066320000|2022-01-13 09:32:00|102.47|100.47|102.59|100.59|102.59|100.59|102.47|100.47|0
1642066330000|2022-01-13 09:32:10|102.52|100.52|102.59|100.59|102.59|100.59|102.47|100.47|0
1642066340000|2022-01-13 09:32:20|102.52|100.52|102.82|100.82|102.82|100.82|102.52|100.52|0
1642066350000|2022-01-13 09:32:30|102.7|100.7|102.82|100.82|102.82|100.82|102.7|100.7|0
1642066360000|2022-01-13 09:32:40|102.7|100.7|102.52|100.52|102.7|100.7|102.52|100.52|0
1642066370000|2022-01-13 09:32:50|102.58|100.58|102.58|100.58|102.58|100.58|102.58|100.58|0
1642066380000|2022-01-13 09:33:00|102.64|100.64|102.64|100.64|102.64|100.64|102.64|100.64|0
1642066390000|2022-01-13 09:33:10|102.58|100.58|102.35|100.35|102.64|100.64|102.35|100.35|0
1642066400000|2022-01-13 09:33:20|102.41|100.41|102.47|100.47|102.47|100.47|102.41|100.41|0
1642066410000|2022-01-13 09:33:30|102.58|100.58|102.58|100.58|102.58|100.58|102.52|100.52|0
1642066420000|2022-01-13 09:33:40|102.52|100.52|102.47|100.47|102.52|100.52|102.47|100.47|0
1642066450000|2022-01-13 09:34:10|102.58|100.58|102.58|100.58|102.58|100.58|102.58|100.58|0
1642066460000|2022-01-13 09:34:20|102.47|100.47|102.64|100.64|102.64|100.64|102.47|100.47|0
1642066470000|2022-01-13 09:34:30|102.58|100.58|102.58|100.58|102.7|100.7|102.58|100.58|0
1642066480000|2022-01-13 09:34:40|102.64|100.64|102.7|100.7|102.82|100.82|102.64|100.64|0
1642066490000|2022-01-13 09:34:50|102.64|100.64|102.64|100.64|102.64|100.64|102.64|100.64|0
1642066500000|2022-01-13 09:35:00|102.52|100.52|102.58|100.58|102.58|100.58|102.52|100.52|0
1642066510000|2022-01-13 09:35:10|102.64|100.64|102.58|100.58|102.64|100.64|102.58|100.58|0
1642066530000|2022-01-13 09:35:30|102.7|100.7|102.7|100.7|102.7|100.7|102.64|100.64|0
1642066540000|2022-01-13 09:35:40|102.58|100.58|102.7|100.7|102.7|100.7|102.58|100.58|0
1642066550000|2022-01-13 09:35:50|102.64|100.64|102.7|100.7|102.7|100.7|102.64|100.64|0
1642066560000|2022-01-13 09:36:00|102.82|100.82|102.82|100.82|102.82|100.82|102.82|100.82|0
1642066570000|2022-01-13 09:36:10|102.87|100.87|102.87|100.87|102.87|100.87|102.87|100.87|0
1642066580000|2022-01-13 09:36:20|102.82|100.82|102.87|100.87|102.93|100.93|102.82|100.82|0
1642066590000|2022-01-13 09:36:30|102.93|100.93|102.82|100.82|102.93|100.93|102.82|100.82|0
1642066600000|2022-01-13 09:36:40|102.93|100.93|102.75|100.75|102.93|100.93|102.75|100.75|0
1642066610000|2022-01-13 09:36:50|102.82|100.82|102.82|100.82|102.82|100.82|102.82|100.82|0
1642066620000|2022-01-13 09:37:00|102.7|100.7|102.7|100.7|102.7|100.7|102.7|100.7|0
1642066630000|2022-01-13 09:37:10|102.75|100.75|102.82|100.82|102.82|100.82|102.75|100.75|0
1642066640000|2022-01-13 09:37:20|102.7|100.7|102.7|100.7|102.7|100.7|102.7|100.7|0
1642066650000|2022-01-13 09:37:30|102.82|100.82|102.7|100.7|102.82|100.82|102.7|100.7|0
1642066670000|2022-01-13 09:37:50|102.58|100.58|102.52|100.52|102.58|100.58|102.52|100.52|0
1642066680000|2022-01-13 09:38:00|102.4|100.4|102.46|100.46|102.47|100.47|102.4|100.4|0
1642066700000|2022-01-13 09:38:20|102.52|100.52|102.52|100.52|102.52|100.52|102.52|100.52|0
1642066710000|2022-01-13 09:38:30|102.46|100.46|102.58|100.58|102.58|100.58|102.46|100.46|0
1642066720000|2022-01-13 09:38:40|102.46|100.46|102.46|100.46|102.58|100.58|102.46|100.46|0
1642066730000|2022-01-13 09:38:50|102.58|100.58|102.58|100.58|102.58|100.58|102.58|100.58|0
1642066740000|2022-01-13 09:39:00|102.46|100.46|102.58|100.58|102.58|100.58|102.46|100.46|0
1642066750000|2022-01-13 09:39:10|102.7|100.7|102.64|100.64|102.7|100.7|102.64|100.64|0
1642066760000|2022-01-13 09:39:20|102.7|100.7|102.81|100.81|102.81|100.81|102.64|100.64|0
1642066770000|2022-01-13 09:39:30|102.87|100.87|102.93|100.93|102.93|100.93|102.81|100.81|0
1642066780000|2022-01-13 09:39:40|102.87|100.87|102.87|100.87|102.87|100.87|102.87|100.87|0
1642066790000|2022-01-13 09:39:50|102.81|100.81|102.81|100.81|102.81|100.81|102.81|100.81|0
1642066830000|2022-01-13 09:40:30|102.7|100.7|102.81|100.81|102.81|100.81|102.7|100.7|0
1642066840000|2022-01-13 09:40:40|102.7|100.7|102.7|100.7|102.7|100.7|102.7|100.7|0
1642066850000|2022-01-13 09:40:50|102.75|100.75|102.7|100.7|102.75|100.75|102.7|100.7|0
1642066860000|2022-01-13 09:41:00|102.75|100.75|102.81|100.81|102.81|100.81|102.75|100.75|0
1642066880000|2022-01-13 09:41:20|102.7|100.7|102.7|100.7|102.7|100.7|102.7|100.7|0
1642066890000|2022-01-13 09:41:30|102.58|100.58|102.7|100.7|102.7|100.7|102.58|100.58|0
1642066900000|2022-01-13 09:41:40|102.58|100.58|102.58|100.58|102.58|100.58|102.58|100.58|0
1642066910000|2022-01-13 09:41:50|102.64|100.64|102.63|100.63|102.64|100.64|102.63|100.63|0
1642066920000|2022-01-13 09:42:00|102.46|100.46|102.58|100.58|102.58|100.58|102.46|100.46|0
1642066930000|2022-01-13 09:42:10|102.7|100.7|102.81|100.81|102.81|100.81|102.7|100.7|0
1642066940000|2022-01-13 09:42:20|102.7|100.7|102.7|100.7|102.7|100.7|102.7|100.7|0
1642066970000|2022-01-13 09:42:50|102.58|100.58|102.58|100.58|102.58|100.58|102.58|100.58|0
1642066980000|2022-01-13 09:43:00|102.63|100.63|102.63|100.63|102.63|100.63|102.63|100.63|0
1642066990000|2022-01-13 09:43:10|102.75|100.75|102.75|100.75|102.75|100.75|102.69|100.69|0
1642067000000|2022-01-13 09:43:20|102.69|100.69|102.81|100.81|102.81|100.81|102.69|100.69|0
1642067010000|2022-01-13 09:43:30|102.87|100.87|102.69|100.69|102.93|100.93|102.69|100.69|0
1642067020000|2022-01-13 09:43:40|102.81|100.81|102.81|100.81|102.81|100.81|102.81|100.81|0
1642067030000|2022-01-13 09:43:50|102.93|100.93|102.93|100.93|102.93|100.93|102.93|100.93|0
1642067040000|2022-01-13 09:44:00|103.04|101.04|103.04|101.04|103.04|101.04|102.93|100.93|0
1642067050000|2022-01-13 09:44:10|103.1|101.1|103.04|101.04|103.1|101.1|103.04|101.04|0
1642067060000|2022-01-13 09:44:20|103.16|101.16|103.04|101.04|103.16|101.16|103.04|101.04|0
1642067090000|2022-01-13 09:44:50|102.93|100.93|102.93|100.93|102.93|100.93|102.93|100.93|0
1642067100000|2022-01-13 09:45:00|102.87|100.87|102.81|100.81|102.93|100.93|102.81|100.81|0
1642067110000|2022-01-13 09:45:10|102.93|100.93|102.93|100.93|102.93|100.93|102.81|100.81|0
1642067120000|2022-01-13 09:45:20|102.87|100.87|102.93|100.93|102.93|100.93|102.81|100.81|0
1642067130000|2022-01-13 09:45:30|102.81|100.81|102.81|100.81|102.87|100.87|102.81|100.81|0
1642067140000|2022-01-13 09:45:40|102.69|100.69|102.69|100.69|102.69|100.69|102.58|100.58|0
1642067150000|2022-01-13 09:45:50|102.81|100.81|102.81|100.81|102.81|100.81|102.69|100.69|0
1642067160000|2022-01-13 09:46:00|102.69|100.69|102.81|100.81|102.81|100.81|102.69|100.69|0
1642067180000|2022-01-13 09:46:20|102.87|100.87|102.87|100.87|102.87|100.87|102.87|100.87|0
1642067190000|2022-01-13 09:46:30|102.93|100.93|102.69|100.69|102.93|100.93|102.69|100.69|0
1642067200000|2022-01-13 09:46:40|102.63|100.63|102.63|100.63|102.63|100.63|102.63|100.63|0
1642067210000|2022-01-13 09:46:50|102.58|100.58|102.58|100.58|102.63|100.63|102.58|100.58|0
1642067220000|2022-01-13 09:47:00|102.46|100.46|102.58|100.58|102.58|100.58|102.46|100.46|0
1642067230000|2022-01-13 09:47:10|102.46|100.46|102.58|100.58|102.58|100.58|102.46|100.46|0
1642067240000|2022-01-13 09:47:20|102.46|100.46|102.34|100.34|102.46|100.46|102.23|100.23|0
1642067250000|2022-01-13 09:47:30|102.46|100.46|102.46|100.46|102.46|100.46|102.46|100.46|0
1642067270000|2022-01-13 09:47:50|102.58|100.58|102.58|100.58|102.58|100.58|102.58|100.58|0
1642067280000|2022-01-13 09:48:00|102.34|100.34|102.34|100.34|102.34|100.34|102.34|100.34|0
1642067290000|2022-01-13 09:48:10|102.46|100.46|102.46|100.46|102.46|100.46|102.46|100.46|0
1642067300000|2022-01-13 09:48:20|102.51|100.51|102.51|100.51|102.51|100.51|102.51|100.51|0
1642067310000|2022-01-13 09:48:30|102.46|100.46|102.46|100.46|102.57|100.57|102.46|100.46|0
1642067330000|2022-01-13 09:48:50|102.34|100.34|102.46|100.46|102.46|100.46|102.34|100.34|0
1642067350000|2022-01-13 09:49:10|102.23|100.23|102.11|100.11|102.23|100.23|101.99|99.99|0
1642067360000|2022-01-13 09:49:20|101.99|99.99|102.11|100.11|102.11|100.11|101.99|99.99|0
1642067380000|2022-01-13 09:49:40|102.22|100.22|102.16|100.16|102.22|100.22|102.16|100.16|0
1642067390000|2022-01-13 09:49:50|102.11|100.11|102.11|100.11|102.11|100.11|102.11|100.11|0
1642067400000|2022-01-13 09:50:00|101.88|99.88|101.88|99.88|101.99|99.99|101.88|99.88|0
1642067410000|2022-01-13 09:50:10|101.99|99.99|101.88|99.88|101.99|99.99|101.88|99.88|0
1642067420000|2022-01-13 09:50:20|101.99|99.99|101.99|99.99|101.99|99.99|101.99|99.99|0
1642067430000|2022-01-13 09:50:30|101.88|99.88|101.99|99.99|101.99|99.99|101.88|99.88|0
1642067440000|2022-01-13 09:50:40|101.93|99.93|101.88|99.88|101.93|99.93|101.88|99.88|0
1642067460000|2022-01-13 09:51:00|101.99|99.99|101.99|99.99|101.99|99.99|101.99|99.99|0
1642067470000|2022-01-13 09:51:10|101.88|99.88|101.99|99.99|101.99|99.99|101.88|99.88|0
1642067490000|2022-01-13 09:51:30|101.88|99.88|101.88|99.88|101.88|99.88|101.88|99.88|0
1642067500000|2022-01-13 09:51:40|101.99|99.99|101.99|99.99|101.99|99.99|101.99|99.99|0
1642067530000|2022-01-13 09:52:10|102.34|100.34|102.34|100.34|102.46|100.46|102.34|100.34|0
1642067540000|2022-01-13 09:52:20|102.4|100.4|102.46|100.46|102.46|100.46|102.4|100.4|0
1642067570000|2022-01-13 09:52:50|102.57|100.57|102.57|100.57|102.57|100.57|102.57|100.57|0
1642067580000|2022-01-13 09:53:00|102.69|100.69|102.57|100.57|102.69|100.69|102.57|100.57|0
1642067590000|2022-01-13 09:53:10|102.63|100.63|102.69|100.69|102.69|100.69|102.63|100.63|0
1642067610000|2022-01-13 09:53:30|102.8|100.8|102.8|100.8|102.8|100.8|102.8|100.8|0
1642067630000|2022-01-13 09:53:50|102.92|100.92|102.92|100.92|102.98|100.98|102.92|100.92|0
1642067650000|2022-01-13 09:54:10|102.8|100.8|102.8|100.8|102.8|100.8|102.8|100.8|0
1642067660000|2022-01-13 09:54:20|102.69|100.69|102.69|100.69|102.69|100.69|102.69|100.69|0
1642067670000|2022-01-13 09:54:30|102.57|100.57|102.57|100.57|102.57|100.57|102.57|100.57|0
1642067680000|2022-01-13 09:54:40|102.63|100.63|102.69|100.69|102.69|100.69|102.63|100.63|0
1642067690000|2022-01-13 09:54:50|102.57|100.57|102.63|100.63|102.63|100.63|102.57|100.57|0
1642067700000|2022-01-13 09:55:00|102.57|100.57|102.57|100.57|102.57|100.57|102.57|100.57|0
1642067710000|2022-01-13 09:55:10|102.63|100.63|102.57|100.57|102.63|100.63|102.57|100.57|0
1642067720000|2022-01-13 09:55:20|102.63|100.63|102.45|100.45|102.63|100.63|102.45|100.45|0
1642067730000|2022-01-13 09:55:30|102.34|100.34|102.45|100.45|102.45|100.45|102.34|100.34|0
1642067750000|2022-01-13 09:55:50|102.51|100.51|102.57|100.57|102.57|100.57|102.51|100.51|0
1642067760000|2022-01-13 09:56:00|102.45|100.45|102.45|100.45|102.45|100.45|102.45|100.45|0
1642067770000|2022-01-13 09:56:10|102.34|100.34|102.22|100.22|102.34|100.34|102.22|100.22|0
1642067780000|2022-01-13 09:56:20|102.28|100.28|102.45|100.45|102.45|100.45|102.28|100.28|0
1642067790000|2022-01-13 09:56:30|102.57|100.57|102.57|100.57|102.57|100.57|102.57|100.57|0
1642067800000|2022-01-13 09:56:40|102.69|100.69|102.57|100.57|102.69|100.69|102.57|100.57|0
1642067810000|2022-01-13 09:56:50|102.63|100.63|102.63|100.63|102.63|100.63|102.57|100.57|0
1642067820000|2022-01-13 09:57:00|102.69|100.69|102.69|100.69|102.69|100.69|102.69|100.69|0
1642067830000|2022-01-13 09:57:10|102.63|100.63|102.69|100.69|102.69|100.69|102.63|100.63|0
1642067870000|2022-01-13 09:57:50|102.57|100.57|102.57|100.57|102.57|100.57|102.57|100.57|0
1642067910000|2022-01-13 09:58:30|102.62|100.62|102.62|100.62|102.69|100.69|102.57|100.57|0
1642067920000|2022-01-13 09:58:40|102.57|100.57|102.62|100.62|102.62|100.62|102.57|100.57|0
1642067930000|2022-01-13 09:58:50|102.68|100.68|102.68|100.68|102.68|100.68|102.62|100.62|0
1642067940000|2022-01-13 09:59:00|102.57|100.57|102.62|100.62|102.68|100.68|102.57|100.57|0
1642067950000|2022-01-13 09:59:10|102.68|100.68|102.68|100.68|102.68|100.68|102.68|100.68|0
1642067960000|2022-01-13 09:59:20|102.57|100.57|102.57|100.57|102.57|100.57|102.57|100.57|0
1642067970000|2022-01-13 09:59:30|102.51|100.51|102.57|100.57|102.57|100.57|102.45|100.45|0
1642067980000|2022-01-13 09:59:40|102.62|100.62|102.68|100.68|102.68|100.68|102.62|100.62|0
1642067990000|2022-01-13 09:59:50|103.15|101.15|103.15|101.15|103.15|101.15|103.15|101.15|0
1642068000000|2022-01-13 10:00:00|103.27|101.27|103.27|101.27|103.27|101.27|103.27|101.27|0
1642068010000|2022-01-13 10:00:10|103.39|101.39|103.32|101.32|103.39|101.39|103.27|101.27|0
1642068020000|2022-01-13 10:00:20|103.5|101.5|103.39|101.39|103.5|101.5|103.39|101.39|0
1642068030000|2022-01-13 10:00:30|103.27|101.27|103.27|101.27|103.27|101.27|103.27|101.27|0
1642068050000|2022-01-13 10:00:50|103.32|101.32|103.15|101.15|103.38|101.38|103.15|101.15|0
1642068060000|2022-01-13 10:01:00|103.27|101.27|103.38|101.38|103.38|101.38|103.27|101.27|0
1642068070000|2022-01-13 10:01:10|103.27|101.27|103.5|101.5|103.5|101.5|103.27|101.27|0
1642068080000|2022-01-13 10:01:20|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1642068090000|2022-01-13 10:01:30|103.27|101.27|103.03|101.03|103.27|101.27|103.03|101.03|0
1642068100000|2022-01-13 10:01:40|102.92|100.92|102.92|100.92|102.92|100.92|102.92|100.92|0
1642068110000|2022-01-13 10:01:50|103.03|101.03|103.15|101.15|103.15|101.15|102.97|100.97|0
1642068120000|2022-01-13 10:02:00|103.03|101.03|103.03|101.03|103.15|101.15|103.03|101.03|0
1642068130000|2022-01-13 10:02:10|103.15|101.15|103.15|101.15|103.15|101.15|103.15|101.15|0
1642068160000|2022-01-13 10:02:40|103.27|101.27|103.15|101.15|103.27|101.27|103.15|101.15|0
1642068170000|2022-01-13 10:02:50|103.21|101.21|103.27|101.27|103.38|101.38|103.21|101.21|0
1642068180000|2022-01-13 10:03:00|103.38|101.38|103.38|101.38|103.38|101.38|103.27|101.27|0
1642068190000|2022-01-13 10:03:10|103.5|101.5|103.32|101.32|103.5|101.5|103.32|101.32|0
1642068200000|2022-01-13 10:03:20|103.27|101.27|103.15|101.15|103.27|101.27|103.15|101.15|0
1642068220000|2022-01-13 10:03:40|103.09|101.09|103.03|101.03|103.15|101.15|103.03|101.03|0
1642068230000|2022-01-13 10:03:50|103.15|101.15|103.15|101.15|103.15|101.15|103.15|101.15|0
1642068240000|2022-01-13 10:04:00|103.2|101.2|103.2|101.2|103.2|101.2|103.2|101.2|0
1642068250000|2022-01-13 10:04:10|103.27|101.27|103.15|101.15|103.27|101.27|103.03|101.03|0
1642068260000|2022-01-13 10:04:20|103.2|101.2|103.2|101.2|103.2|101.2|103.2|101.2|0
1642068270000|2022-01-13 10:04:30|103.27|101.27|103.2|101.2|103.27|101.27|103.2|101.2|0
1642068280000|2022-01-13 10:04:40|103.15|101.15|102.91|100.91|103.15|101.15|102.91|100.91|0
1642068290000|2022-01-13 10:04:50|103.03|101.03|103.03|101.03|103.03|101.03|103.03|101.03|0
1642068300000|2022-01-13 10:05:00|102.91|100.91|103.03|101.03|103.15|101.15|102.91|100.91|0
1642068310000|2022-01-13 10:05:10|103.15|101.15|103.15|101.15|103.15|101.15|103.15|101.15|0
1642068320000|2022-01-13 10:05:20|103.26|101.26|103.38|101.38|103.38|101.38|103.26|101.26|0
1642068330000|2022-01-13 10:05:30|103.5|101.5|103.5|101.5|103.5|101.5|103.38|101.38|0
1642068340000|2022-01-13 10:05:40|103.44|101.44|103.5|101.5|103.5|101.5|103.26|101.26|0
1642068350000|2022-01-13 10:05:50|103.62|101.62|103.62|101.62|103.62|101.62|103.5|101.5|0
1642068360000|2022-01-13 10:06:00|103.5|101.5|103.5|101.5|103.5|101.5|103.5|101.5|0
1642068370000|2022-01-13 10:06:10|103.62|101.62|103.26|101.26|103.62|101.62|103.26|101.26|0
1642068380000|2022-01-13 10:06:20|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1642068390000|2022-01-13 10:06:30|103.26|101.26|103.26|101.26|103.26|101.26|103.26|101.26|0
1642068400000|2022-01-13 10:06:40|103.38|101.38|103.38|101.38|103.38|101.38|103.32|101.32|0
1642068410000|2022-01-13 10:06:50|103.44|101.44|103.44|101.44|103.44|101.44|103.44|101.44|0
1642068420000|2022-01-13 10:07:00|103.5|101.5|103.5|101.5|103.5|101.5|103.5|101.5|0
1642068430000|2022-01-13 10:07:10|103.38|101.38|103.26|101.26|103.38|101.38|103.26|101.26|0
1642068450000|2022-01-13 10:07:30|103.38|101.38|103.32|101.32|103.38|101.38|103.26|101.26|0
1642068460000|2022-01-13 10:07:40|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1642068470000|2022-01-13 10:07:50|103.44|101.44|103.5|101.5|103.5|101.5|103.44|101.44|0
1642068480000|2022-01-13 10:08:00|103.38|101.38|103.5|101.5|103.5|101.5|103.38|101.38|0
1642068500000|2022-01-13 10:08:20|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1642068510000|2022-01-13 10:08:30|103.44|101.44|103.5|101.5|103.5|101.5|103.44|101.44|0
1642068520000|2022-01-13 10:08:40|103.61|101.61|103.61|101.61|103.61|101.61|103.5|101.5|0
1642068540000|2022-01-13 10:09:00|103.5|101.5|103.61|101.61|103.61|101.61|103.5|101.5|0
1642068550000|2022-01-13 10:09:10|103.55|101.55|103.5|101.5|103.61|101.61|103.5|101.5|0
1642068560000|2022-01-13 10:09:20|103.38|101.38|103.44|101.44|103.5|101.5|103.38|101.38|0
1642068570000|2022-01-13 10:09:30|103.38|101.38|103.38|101.38|103.44|101.44|103.38|101.38|0
1642068580000|2022-01-13 10:09:40|103.5|101.5|103.61|101.61|103.61|101.61|103.5|101.5|0
1642068590000|2022-01-13 10:09:50|103.5|101.5|103.5|101.5|103.5|101.5|103.44|101.44|0
1642068600000|2022-01-13 10:10:00|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1642068610000|2022-01-13 10:10:10|103.5|101.5|103.5|101.5|103.5|101.5|103.5|101.5|0
1642068620000|2022-01-13 10:10:20|103.44|101.44|103.5|101.5|103.5|101.5|103.44|101.44|0
1642068630000|2022-01-13 10:10:30|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1642068640000|2022-01-13 10:10:40|103.5|101.5|103.55|101.55|103.55|101.55|103.5|101.5|0
1642068650000|2022-01-13 10:10:50|103.61|101.61|103.67|101.67|103.73|101.73|103.61|101.61|0
1642068660000|2022-01-13 10:11:00|103.61|101.61|103.55|101.55|103.61|101.61|103.55|101.55|0
1642068670000|2022-01-13 10:11:10|103.5|101.5|103.55|101.55|103.55|101.55|103.5|101.5|0
1642068680000|2022-01-13 10:11:20|103.5|101.5|103.61|101.61|103.61|101.61|103.5|101.5|0
1642068690000|2022-01-13 10:11:30|103.5|101.5|103.5|101.5|103.5|101.5|103.5|101.5|0
1642068700000|2022-01-13 10:11:40|103.38|101.38|103.38|101.38|103.5|101.5|103.38|101.38|0
1642068710000|2022-01-13 10:11:50|103.5|101.5|103.38|101.38|103.5|101.5|103.38|101.38|0
1642068720000|2022-01-13 10:12:00|103.49|101.49|103.49|101.49|103.49|101.49|103.49|101.49|0
1642068730000|2022-01-13 10:12:10|103.73|101.73|103.79|101.79|103.79|101.79|103.73|101.73|0
1642068740000|2022-01-13 10:12:20|103.73|101.73|103.73|101.73|103.73|101.73|103.73|101.73|0
1642068750000|2022-01-13 10:12:30|103.79|101.79|103.79|101.79|103.79|101.79|103.79|101.79|0
1642068760000|2022-01-13 10:12:40|103.73|101.73|103.73|101.73|103.73|101.73|103.73|101.73|0
1642068770000|2022-01-13 10:12:50|103.67|101.67|103.49|101.49|103.67|101.67|103.49|101.49|0
1642068780000|2022-01-13 10:13:00|103.61|101.61|103.61|101.61|103.61|101.61|103.61|101.61|0
1642068790000|2022-01-13 10:13:10|103.67|101.67|103.61|101.61|103.67|101.67|103.61|101.61|0
1642068820000|2022-01-13 10:13:40|103.43|101.43|103.49|101.49|103.49|101.49|103.43|101.43|0
1642068840000|2022-01-13 10:14:00|103.38|101.38|103.43|101.43|103.43|101.43|103.38|101.38|0
1642068850000|2022-01-13 10:14:10|103.49|101.49|103.49|101.49|103.49|101.49|103.49|101.49|0
1642068870000|2022-01-13 10:14:30|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1642068880000|2022-01-13 10:14:40|103.43|101.43|103.38|101.38|103.43|101.43|103.38|101.38|0
1642068890000|2022-01-13 10:14:50|103.49|101.49|103.38|101.38|103.49|101.49|103.38|101.38|0
1642068900000|2022-01-13 10:15:00|103.26|101.26|103.49|101.49|103.49|101.49|103.26|101.26|0
1642068910000|2022-01-13 10:15:10|103.38|101.38|103.49|101.49|103.49|101.49|103.38|101.38|0
1642068920000|2022-01-13 10:15:20|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1642068940000|2022-01-13 10:15:40|103.43|101.43|103.49|101.49|103.49|101.49|103.38|101.38|0
1642068960000|2022-01-13 10:16:00|103.38|101.38|103.26|101.26|103.38|101.38|103.26|101.26|0
1642068970000|2022-01-13 10:16:10|103.38|101.38|103.31|101.31|103.38|101.38|103.31|101.31|0
1642068980000|2022-01-13 10:16:20|103.26|101.26|103.37|101.37|103.38|101.38|103.26|101.26|0
1642069000000|2022-01-13 10:16:40|103.49|101.49|103.37|101.37|103.49|101.49|103.37|101.37|0
1642069010000|2022-01-13 10:16:50|103.43|101.43|103.43|101.43|103.43|101.43|103.37|101.37|0
1642069020000|2022-01-13 10:17:00|103.37|101.37|103.49|101.49|103.49|101.49|103.37|101.37|0
1642069030000|2022-01-13 10:17:10|103.61|101.61|103.61|101.61|103.61|101.61|103.49|101.49|0
1642069040000|2022-01-13 10:17:20|103.55|101.55|103.61|101.61|103.61|101.61|103.55|101.55|0
1642069070000|2022-01-13 10:17:50|103.73|101.73|103.73|101.73|103.73|101.73|103.73|101.73|0
1642069080000|2022-01-13 10:18:00|103.61|101.61|103.73|101.73|103.73|101.73|103.61|101.61|0
1642069090000|2022-01-13 10:18:10|103.84|101.84|103.84|101.84|103.84|101.84|103.84|101.84|0
1642069100000|2022-01-13 10:18:20|103.73|101.73|103.84|101.84|103.84|101.84|103.73|101.73|0
1642069110000|2022-01-13 10:18:30|103.78|101.78|103.84|101.84|103.84|101.84|103.78|101.78|0
1642069120000|2022-01-13 10:18:40|103.96|101.96|103.96|101.96|103.96|101.96|103.96|101.96|0
1642069130000|2022-01-13 10:18:50|103.73|101.73|103.73|101.73|103.73|101.73|103.73|101.73|0
1642069140000|2022-01-13 10:19:00|103.61|101.61|103.61|101.61|103.61|101.61|103.61|101.61|0
1642069150000|2022-01-13 10:19:10|103.73|101.73|103.72|101.72|103.73|101.73|103.72|101.72|0
1642069160000|2022-01-13 10:19:20|103.84|101.84|103.9|101.9|103.96|101.96|103.84|101.84|0
1642069170000|2022-01-13 10:19:30|103.84|101.84|103.96|101.96|103.96|101.96|103.84|101.84|0
1642069180000|2022-01-13 10:19:40|103.84|101.84|103.84|101.84|103.84|101.84|103.84|101.84|0
1642069190000|2022-01-13 10:19:50|103.96|101.96|103.96|101.96|103.96|101.96|103.96|101.96|0
1642069200000|2022-01-13 10:20:00|103.84|101.84|103.9|101.9|103.9|101.9|103.84|101.84|0
1642069210000|2022-01-13 10:20:10|103.96|101.96|104.08|102.08|104.08|102.08|103.96|101.96|0
1642069220000|2022-01-13 10:20:20|104.19|102.19|104.19|102.19|104.19|102.19|104.19|102.19|0
1642069230000|2022-01-13 10:20:30|104.08|102.08|104.08|102.08|104.08|102.08|104.08|102.08|0
1642069250000|2022-01-13 10:20:50|104.19|102.19|104.13|102.13|104.19|102.19|104.08|102.08|0
1642069260000|2022-01-13 10:21:00|104.19|102.19|104.19|102.19|104.19|102.19|104.19|102.19|0
1642069270000|2022-01-13 10:21:10|104.31|102.31|104.25|102.25|104.31|102.31|104.25|102.25|0
1642069280000|2022-01-13 10:21:20|104.19|102.19|104.08|102.08|104.19|102.19|104.08|102.08|0
1642069290000|2022-01-13 10:21:30|103.96|101.96|103.96|101.96|103.96|101.96|103.96|101.96|0
1642069300000|2022-01-13 10:21:40|103.9|101.9|103.84|101.84|103.9|101.9|103.84|101.84|0
1642069320000|2022-01-13 10:22:00|103.78|101.78|103.72|101.72|103.84|101.84|103.72|101.72|0
1642069350000|2022-01-13 10:22:30|103.66|101.66|103.61|101.61|103.66|101.66|103.61|101.61|0
1642069390000|2022-01-13 10:23:10|103.72|101.72|103.54|101.54|103.72|101.72|103.54|101.54|0
1642069400000|2022-01-13 10:23:20|103.61|101.61|103.72|101.72|103.72|101.72|103.6|101.6|0
1642069410000|2022-01-13 10:23:30|103.66|101.66|103.6|101.6|103.66|101.66|103.6|101.6|0
1642069420000|2022-01-13 10:23:40|103.72|101.72|103.72|101.72|103.78|101.78|103.72|101.72|0
1642069450000|2022-01-13 10:24:10|103.6|101.6|103.6|101.6|103.66|101.66|103.6|101.6|0
1642069460000|2022-01-13 10:24:20|103.49|101.49|103.49|101.49|103.49|101.49|103.49|101.49|0
1642069480000|2022-01-13 10:24:40|103.6|101.6|103.72|101.72|103.72|101.72|103.6|101.6|0
1642069490000|2022-01-13 10:24:50|103.84|101.84|103.84|101.84|103.84|101.84|103.84|101.84|0
1642069500000|2022-01-13 10:25:00|103.78|101.78|103.72|101.72|103.78|101.78|103.72|101.72|0
1642069520000|2022-01-13 10:25:20|104.78|102.78|104.78|102.78|104.78|102.78|104.78|102.78|0
1642069530000|2022-01-13 10:25:30|104.9|102.9|104.78|102.78|104.9|102.9|104.78|102.78|0
1642069540000|2022-01-13 10:25:40|104.9|102.9|104.9|102.9|105.02|103.02|104.78|102.78|0
1642069550000|2022-01-13 10:25:50|104.78|102.78|104.84|102.84|104.84|102.84|104.78|102.78|0
1642069560000|2022-01-13 10:26:00|104.78|102.78|104.9|102.9|105.02|103.02|104.78|102.78|0
1642069570000|2022-01-13 10:26:10|104.78|102.78|104.78|102.78|104.84|102.84|104.78|102.78|0
1642069580000|2022-01-13 10:26:20|104.66|102.66|104.66|102.66|104.66|102.66|104.66|102.66|0
1642069590000|2022-01-13 10:26:30|104.54|102.54|104.36|102.36|104.54|102.54|104.36|102.36|0
1642069600000|2022-01-13 10:26:40|104.31|102.31|104.31|102.31|104.43|102.43|104.31|102.31|0
1642069610000|2022-01-13 10:26:50|104.43|102.43|104.19|102.19|104.43|102.43|104.19|102.19|0
1642069620000|2022-01-13 10:27:00|104.31|102.31|104.31|102.31|104.31|102.31|104.19|102.19|0
1642069630000|2022-01-13 10:27:10|104.19|102.19|104.19|102.19|104.31|102.31|104.19|102.19|0
1642069650000|2022-01-13 10:27:30|104.31|102.31|104.31|102.31|104.31|102.31|104.19|102.19|0
1642069670000|2022-01-13 10:27:50|104.19|102.19|104.25|102.25|104.25|102.25|104.19|102.19|0
1642069680000|2022-01-13 10:28:00|104.19|102.19|104.19|102.19|104.19|102.19|104.07|102.07|0
1642069690000|2022-01-13 10:28:10|104.25|102.25|104.31|102.31|104.31|102.31|104.19|102.19|0
1642069700000|2022-01-13 10:28:20|104.19|102.19|104.07|102.07|104.19|102.19|104.07|102.07|0
1642069720000|2022-01-13 10:28:40|103.95|101.95|103.95|101.95|103.95|101.95|103.95|101.95|0
1642069730000|2022-01-13 10:28:50|104.07|102.07|103.95|101.95|104.07|102.07|103.95|101.95|0
1642069740000|2022-01-13 10:29:00|104.01|102.01|104.07|102.07|104.07|102.07|104.01|102.01|0
1642069750000|2022-01-13 10:29:10|103.95|101.95|104.01|102.01|104.01|102.01|103.95|101.95|0
1642069760000|2022-01-13 10:29:20|104.19|102.19|104.42|102.42|104.42|102.42|104.19|102.19|0
1642069770000|2022-01-13 10:29:30|104.54|102.54|104.54|102.54|104.54|102.54|104.54|102.54|0
1642069780000|2022-01-13 10:29:40|104.42|102.42|104.42|102.42|104.42|102.42|104.42|102.42|0
1642069790000|2022-01-13 10:29:50|104.54|102.54|104.54|102.54|104.54|102.54|104.54|102.54|0
1642069800000|2022-01-13 10:30:00|104.42|102.42|104.54|102.54|104.54|102.54|104.31|102.31|0
1642069820000|2022-01-13 10:30:20|104.78|102.78|104.78|102.78|104.78|102.78|104.78|102.78|0
1642069830000|2022-01-13 10:30:30|104.9|102.9|105.01|103.01|105.01|103.01|104.9|102.9|0
1642069840000|2022-01-13 10:30:40|105.07|103.07|105.13|103.13|105.13|103.13|105.01|103.01|0
1642069850000|2022-01-13 10:30:50|105.25|103.25|105.25|103.25|105.25|103.25|105.19|103.19|0
1642069860000|2022-01-13 10:31:00|105.07|103.07|104.66|102.66|105.07|103.07|104.66|102.66|0
1642069870000|2022-01-13 10:31:10|104.78|102.78|104.83|102.83|104.83|102.83|104.78|102.78|0
1642069880000|2022-01-13 10:31:20|104.78|102.78|104.72|102.72|104.78|102.78|104.72|102.72|0
1642069890000|2022-01-13 10:31:30|104.78|102.78|104.9|102.9|104.9|102.9|104.78|102.78|0
1642069900000|2022-01-13 10:31:40|104.83|102.83|104.83|102.83|104.83|102.83|104.78|102.78|0
1642069910000|2022-01-13 10:31:50|104.78|102.78|104.89|102.89|104.89|102.89|104.78|102.78|0
1642069920000|2022-01-13 10:32:00|104.83|102.83|104.89|102.89|104.89|102.89|104.83|102.83|0
1642069930000|2022-01-13 10:32:10|105.01|103.01|105.01|103.01|105.01|103.01|105.01|103.01|0
1642069940000|2022-01-13 10:32:20|105.13|103.13|105.25|103.25|105.25|103.25|105.13|103.13|0
1642069950000|2022-01-13 10:32:30|105.37|103.37|105.37|103.37|105.37|103.37|105.37|103.37|0
1642069960000|2022-01-13 10:32:40|105.25|103.25|105.25|103.25|105.25|103.25|105.25|103.25|0
1642069980000|2022-01-13 10:33:00|105.37|103.37|105.37|103.37|105.37|103.37|105.37|103.37|0
1642069990000|2022-01-13 10:33:10|105.31|103.31|105.37|103.37|105.37|103.37|105.31|103.31|0
1642070020000|2022-01-13 10:33:40|105.31|103.31|105.25|103.25|105.31|103.31|105.25|103.25|0
1642070030000|2022-01-13 10:33:50|105.19|103.19|105.13|103.13|105.19|103.19|105.13|103.13|0
1642070040000|2022-01-13 10:34:00|105.01|103.01|105.01|103.01|105.01|103.01|105.01|103.01|0
1642070050000|2022-01-13 10:34:10|104.89|102.89|105.01|103.01|105.01|103.01|104.89|102.89|0
1642070060000|2022-01-13 10:34:20|104.95|102.95|104.89|102.89|104.95|102.95|104.89|102.89|0
1642070070000|2022-01-13 10:34:30|104.95|102.95|104.77|102.77|105.01|103.01|104.77|102.77|0
1642070080000|2022-01-13 10:34:40|104.89|102.89|104.83|102.83|104.89|102.89|104.83|102.83|0
1642070090000|2022-01-13 10:34:50|104.77|102.77|104.77|102.77|104.77|102.77|104.77|102.77|0
1642070100000|2022-01-13 10:35:00|104.66|102.66|104.77|102.77|104.77|102.77|104.66|102.66|0
1642070130000|2022-01-13 10:35:30|104.66|102.66|104.77|102.77|104.77|102.77|104.66|102.66|0
1642070140000|2022-01-13 10:35:40|104.71|102.71|104.71|102.71|104.71|102.71|104.71|102.71|0
1642070150000|2022-01-13 10:35:50|104.77|102.77|104.66|102.66|104.77|102.77|104.66|102.66|0
1642070160000|2022-01-13 10:36:00|104.77|102.77|104.71|102.71|104.77|102.77|104.71|102.71|0
1642070170000|2022-01-13 10:36:10|104.77|102.77|104.77|102.77|104.77|102.77|104.66|102.66|0
1642070180000|2022-01-13 10:36:20|104.83|102.83|104.83|102.83|104.83|102.83|104.83|102.83|0
1642070190000|2022-01-13 10:36:30|104.77|102.77|104.77|102.77|104.77|102.77|104.77|102.77|0
1642070210000|2022-01-13 10:36:50|104.66|102.66|104.59|102.59|104.66|102.66|104.59|102.59|0
1642070220000|2022-01-13 10:37:00|104.54|102.54|104.66|102.66|104.66|102.66|104.54|102.54|0
1642070240000|2022-01-13 10:37:20|104.59|102.59|104.66|102.66|104.66|102.66|104.54|102.54|0
1642070250000|2022-01-13 10:37:30|104.77|102.77|104.89|102.89|104.89|102.89|104.77|102.77|0
1642070260000|2022-01-13 10:37:40|104.77|102.77|104.65|102.65|104.77|102.77|104.59|102.59|0
1642070280000|2022-01-13 10:38:00|104.71|102.71|104.77|102.77|104.77|102.77|104.71|102.71|0
1642070290000|2022-01-13 10:38:10|104.83|102.83|104.77|102.77|104.89|102.89|104.77|102.77|0
1642070340000|2022-01-13 10:39:00|104.89|102.89|104.89|102.89|104.89|102.89|104.89|102.89|0
1642070350000|2022-01-13 10:39:10|105.01|103.01|105.01|103.01|105.01|103.01|104.95|102.95|0
1642070360000|2022-01-13 10:39:20|104.89|102.89|104.89|102.89|104.89|102.89|104.89|102.89|0
1642070370000|2022-01-13 10:39:30|104.77|102.77|104.89|102.89|104.89|102.89|104.77|102.77|0
1642070390000|2022-01-13 10:39:50|104.77|102.77|104.77|102.77|104.77|102.77|104.77|102.77|0
1642070400000|2022-01-13 10:40:00|104.89|102.89|104.89|102.89|104.89|102.89|104.89|102.89|0
1642070410000|2022-01-13 10:40:10|104.77|102.77|104.77|102.77|104.77|102.77|104.77|102.77|0
1642070420000|2022-01-13 10:40:20|104.89|102.89|104.89|102.89|104.89|102.89|104.89|102.89|0
1642070430000|2022-01-13 10:40:30|105.01|103.01|104.95|102.95|105.01|103.01|104.95|102.95|0
1642070440000|2022-01-13 10:40:40|105.01|103.01|105.01|103.01|105.13|103.13|105.01|103.01|0
1642070450000|2022-01-13 10:40:50|104.89|102.89|105.13|103.13|105.13|103.13|104.89|102.89|0
1642070460000|2022-01-13 10:41:00|105.06|103.06|105.13|103.13|105.13|103.13|105.06|103.06|0
1642070470000|2022-01-13 10:41:10|105.24|103.24|105.18|103.18|105.24|103.24|105.18|103.18|0
1642070480000|2022-01-13 10:41:20|105.13|103.13|105.13|103.13|105.13|103.13|105.13|103.13|0
1642070490000|2022-01-13 10:41:30|105.24|103.24|105.36|103.36|105.36|103.36|105.24|103.24|0
1642070500000|2022-01-13 10:41:40|105.6|103.6|105.48|103.48|105.6|103.6|105.48|103.48|0
1642070510000|2022-01-13 10:41:50|105.42|103.42|105.36|103.36|105.42|103.42|105.36|103.36|0
1642070520000|2022-01-13 10:42:00|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1642070540000|2022-01-13 10:42:20|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1642070560000|2022-01-13 10:42:40|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1642070580000|2022-01-13 10:43:00|105.6|103.6|105.6|103.6|105.6|103.6|105.48|103.48|0
1642070590000|2022-01-13 10:43:10|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1642070610000|2022-01-13 10:43:30|105.36|103.36|105.12|103.12|105.36|103.36|105.12|103.12|0
1642070620000|2022-01-13 10:43:40|105.24|103.24|105.24|103.24|105.24|103.24|105.24|103.24|0
1642070630000|2022-01-13 10:43:50|105.36|103.36|105.48|103.48|105.48|103.48|105.36|103.36|0
1642070640000|2022-01-13 10:44:00|105.36|103.36|105.48|103.48|105.48|103.48|105.36|103.36|0
1642070650000|2022-01-13 10:44:10|105.36|103.36|105.48|103.48|105.48|103.48|105.36|103.36|0
1642070670000|2022-01-13 10:44:30|105.36|103.36|105.42|103.42|105.42|103.42|105.36|103.36|0
1642070680000|2022-01-13 10:44:40|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1642070700000|2022-01-13 10:45:00|105.48|103.48|105.48|103.48|105.48|103.48|105.36|103.36|0
1642070710000|2022-01-13 10:45:10|105.6|103.6|105.48|103.48|105.6|103.6|105.48|103.48|0
1642070720000|2022-01-13 10:45:20|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1642070730000|2022-01-13 10:45:30|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1642070740000|2022-01-13 10:45:40|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1642070750000|2022-01-13 10:45:50|105.48|103.48|105.36|103.36|105.48|103.48|105.36|103.36|0
1642070760000|2022-01-13 10:46:00|105.42|103.42|105.48|103.48|105.48|103.48|105.42|103.42|0
1642070770000|2022-01-13 10:46:10|105.53|103.53|105.6|103.6|105.6|103.6|105.53|103.53|0
1642070790000|2022-01-13 10:46:30|105.72|103.72|105.6|103.6|105.72|103.72|105.6|103.6|0
1642070820000|2022-01-13 10:47:00|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1642070830000|2022-01-13 10:47:10|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1642070850000|2022-01-13 10:47:30|105.3|103.3|105.24|103.24|105.3|103.3|105.12|103.12|0
1642070870000|2022-01-13 10:47:50|105.12|103.12|105.12|103.12|105.12|103.12|105.12|103.12|0
1642070880000|2022-01-13 10:48:00|105.24|103.24|105.12|103.12|105.24|103.24|105.12|103.12|0
1642070900000|2022-01-13 10:48:20|105|103|104.88|102.88|105|103|104.88|102.88|0
1642070910000|2022-01-13 10:48:30|105.12|103.12|105|103|105.12|103.12|105|103|0
1642070930000|2022-01-13 10:48:50|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1642070940000|2022-01-13 10:49:00|105|103|105.12|103.12|105.12|103.12|105|103|0
1642070950000|2022-01-13 10:49:10|105|103|105|103|105|103|104.94|102.94|0
1642070960000|2022-01-13 10:49:20|104.88|102.88|104.94|102.94|105|103|104.88|102.88|0
1642070970000|2022-01-13 10:49:30|104.88|102.88|104.88|102.88|105|103|104.88|102.88|0
1642070980000|2022-01-13 10:49:40|105|103|105|103|105|103|105|103|0
1642070990000|2022-01-13 10:49:50|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1642071000000|2022-01-13 10:50:00|105|103|104.88|102.88|105|103|104.88|102.88|0
1642071010000|2022-01-13 10:50:10|104.77|102.77|104.88|102.88|104.88|102.88|104.77|102.77|0
1642071030000|2022-01-13 10:50:30|104.82|102.82|104.76|102.76|104.82|102.82|104.76|102.76|0
1642071040000|2022-01-13 10:50:40|104.65|102.65|104.65|102.65|104.65|102.65|104.65|102.65|0
1642071050000|2022-01-13 10:50:50|104.53|102.53|104.53|102.53|104.53|102.53|104.41|102.41|0
1642071060000|2022-01-13 10:51:00|104.41|102.41|104.53|102.53|104.53|102.53|104.41|102.41|0
1642071070000|2022-01-13 10:51:10|104.47|102.47|104.53|102.53|104.53|102.53|104.47|102.47|0
1642071080000|2022-01-13 10:51:20|104.41|102.41|104.41|102.41|104.41|102.41|104.41|102.41|0
1642071090000|2022-01-13 10:51:30|104.53|102.53|104.53|102.53|104.53|102.53|104.53|102.53|0
1642071100000|2022-01-13 10:51:40|104.65|102.65|104.65|102.65|104.65|102.65|104.65|102.65|0
1642071110000|2022-01-13 10:51:50|104.53|102.53|104.58|102.58|104.65|102.65|104.53|102.53|0
1642071120000|2022-01-13 10:52:00|104.65|102.65|104.65|102.65|104.65|102.65|104.65|102.65|0
1642071130000|2022-01-13 10:52:10|104.58|102.58|104.65|102.65|104.65|102.65|104.58|102.58|0
1642071150000|2022-01-13 10:52:30|104.58|102.58|104.58|102.58|104.58|102.58|104.58|102.58|0
1642071160000|2022-01-13 10:52:40|104.53|102.53|104.65|102.65|104.65|102.65|104.53|102.53|0
1642071170000|2022-01-13 10:52:50|104.76|102.76|104.76|102.76|104.76|102.76|104.76|102.76|0
1642071180000|2022-01-13 10:53:00|104.7|102.7|104.76|102.76|104.76|102.76|104.7|102.7|0
1642071190000|2022-01-13 10:53:10|104.65|102.65|104.53|102.53|104.65|102.65|104.53|102.53|0
1642071200000|2022-01-13 10:53:20|104.47|102.47|104.41|102.41|104.47|102.47|104.41|102.41|0
1642071220000|2022-01-13 10:53:40|104.29|102.29|104.29|102.29|104.29|102.29|104.29|102.29|0
1642071260000|2022-01-13 10:54:20|104.17|102.17|104.17|102.17|104.17|102.17|104.06|102.06|0
1642071270000|2022-01-13 10:54:30|104.23|102.23|104.29|102.29|104.29|102.29|104.17|102.17|0
1642071280000|2022-01-13 10:54:40|104.41|102.41|104.41|102.41|104.41|102.41|104.41|102.41|0
1642071290000|2022-01-13 10:54:50|104.46|102.46|104.41|102.41|104.46|102.46|104.41|102.41|0
1642071300000|2022-01-13 10:55:00|104.29|102.29|104.29|102.29|104.29|102.29|104.29|102.29|0
1642071310000|2022-01-13 10:55:10|104.23|102.23|104.23|102.23|104.23|102.23|104.23|102.23|0
1642071320000|2022-01-13 10:55:20|104.29|102.29|104.35|102.35|104.35|102.35|104.29|102.29|0
1642071330000|2022-01-13 10:55:30|104.41|102.41|104.41|102.41|104.41|102.41|104.41|102.41|0
1642071340000|2022-01-13 10:55:40|104.53|102.53|104.53|102.53|104.53|102.53|104.53|102.53|0
1642071360000|2022-01-13 10:56:00|104.64|102.64|104.64|102.64|104.64|102.64|104.64|102.64|0
1642071370000|2022-01-13 10:56:10|104.76|102.76|104.64|102.64|104.76|102.76|104.64|102.64|0
1642071380000|2022-01-13 10:56:20|104.76|102.76|104.7|102.7|104.76|102.76|104.7|102.7|0
1642071390000|2022-01-13 10:56:30|104.76|102.76|104.76|102.76|104.76|102.76|104.7|102.7|0
1642071400000|2022-01-13 10:56:40|104.64|102.64|104.64|102.64|104.64|102.64|104.64|102.64|0
1642071410000|2022-01-13 10:56:50|104.52|102.52|104.64|102.64|104.64|102.64|104.52|102.52|0
1642071420000|2022-01-13 10:57:00|104.52|102.52|104.52|102.52|104.52|102.52|104.52|102.52|0
1642071430000|2022-01-13 10:57:10|104.41|102.41|104.52|102.52|104.52|102.52|104.41|102.41|0
1642071470000|2022-01-13 10:57:50|104.46|102.46|104.46|102.46|104.46|102.46|104.46|102.46|0
1642071480000|2022-01-13 10:58:00|104.41|102.41|104.52|102.52|104.52|102.52|104.41|102.41|0
1642071490000|2022-01-13 10:58:10|104.64|102.64|104.41|102.41|104.64|102.64|104.41|102.41|0
1642071500000|2022-01-13 10:58:20|104.46|102.46|104.52|102.52|104.52|102.52|104.46|102.46|0
1642071520000|2022-01-13 10:58:40|104.29|102.29|104.17|102.17|104.29|102.29|104.17|102.17|0
1642071530000|2022-01-13 10:58:50|104.29|102.29|104.29|102.29|104.29|102.29|104.23|102.23|0
1642071540000|2022-01-13 10:59:00|104.41|102.41|104.46|102.46|104.46|102.46|104.41|102.41|0
1642071550000|2022-01-13 10:59:10|104.52|102.52|104.41|102.41|104.52|102.52|104.41|102.41|0
1642071560000|2022-01-13 10:59:20|104.52|102.52|104.46|102.46|104.52|102.52|104.46|102.46|0
1642071570000|2022-01-13 10:59:30|104.41|102.41|104.41|102.41|104.41|102.41|104.41|102.41|0
1642071580000|2022-01-13 10:59:40|104.52|102.52|104.52|102.52|104.52|102.52|104.52|102.52|0
1642071600000|2022-01-13 11:00:00|104.76|102.76|104.76|102.76|104.76|102.76|104.64|102.64|0
1642071610000|2022-01-13 11:00:10|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1642071620000|2022-01-13 11:00:20|105|103|105|103|105|103|105|103|0
1642071630000|2022-01-13 11:00:30|104.99|102.99|105.11|103.11|105.11|103.11|104.99|102.99|0
1642071640000|2022-01-13 11:00:40|104.99|102.99|105.11|103.11|105.11|103.11|104.99|102.99|0
1642071650000|2022-01-13 11:00:50|104.99|102.99|104.99|102.99|104.99|102.99|104.99|102.99|0
1642071660000|2022-01-13 11:01:00|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1642071670000|2022-01-13 11:01:10|104.76|102.76|104.64|102.64|104.76|102.76|104.64|102.64|0
1642071690000|2022-01-13 11:01:30|104.76|102.76|104.76|102.76|104.76|102.76|104.76|102.76|0
1642071700000|2022-01-13 11:01:40|104.64|102.64|104.64|102.64|104.64|102.64|104.64|102.64|0
1642071710000|2022-01-13 11:01:50|104.52|102.52|104.64|102.64|104.64|102.64|104.52|102.52|0
1642071720000|2022-01-13 11:02:00|104.7|102.7|104.76|102.76|104.76|102.76|104.64|102.64|0
1642071730000|2022-01-13 11:02:10|104.88|102.88|104.99|102.99|104.99|102.99|104.88|102.88|0
1642071740000|2022-01-13 11:02:20|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1642071760000|2022-01-13 11:02:40|104.76|102.76|104.81|102.81|104.81|102.81|104.76|102.76|0
1642071770000|2022-01-13 11:02:50|104.76|102.76|104.88|102.88|104.88|102.88|104.76|102.76|0
1642071780000|2022-01-13 11:03:00|104.93|102.93|104.88|102.88|104.93|102.93|104.88|102.88|0
1642071790000|2022-01-13 11:03:10|104.99|102.99|104.99|102.99|104.99|102.99|104.88|102.88|0
1642071800000|2022-01-13 11:03:20|105.11|103.11|105.23|103.23|105.23|103.23|105.11|103.11|0
1642071810000|2022-01-13 11:03:30|105.11|103.11|105.11|103.11|105.11|103.11|105.11|103.11|0
1642071820000|2022-01-13 11:03:40|105.23|103.23|105.23|103.23|105.35|103.35|105.23|103.23|0
1642071830000|2022-01-13 11:03:50|105.29|103.29|105.35|103.35|105.35|103.35|105.29|103.29|0
1642071840000|2022-01-13 11:04:00|105.23|103.23|105.35|103.35|105.35|103.35|105.23|103.23|0
1642071850000|2022-01-13 11:04:10|105.47|103.47|105.4|103.4|105.47|103.47|105.35|103.35|0
1642071860000|2022-01-13 11:04:20|105.35|103.35|105.35|103.35|105.35|103.35|105.35|103.35|0
1642071890000|2022-01-13 11:04:50|105.47|103.47|105.47|103.47|105.47|103.47|105.47|103.47|0
1642071940000|2022-01-13 11:05:40|105.35|103.35|105.35|103.35|105.35|103.35|105.35|103.35|0
1642071970000|2022-01-13 11:06:10|105.23|103.23|105.11|103.11|105.35|103.35|105.11|103.11|0
1642071980000|2022-01-13 11:06:20|105.05|103.05|105.05|103.05|105.05|103.05|105.05|103.05|0
1642071990000|2022-01-13 11:06:30|104.99|102.99|105.11|103.11|105.11|103.11|104.99|102.99|0
1642072000000|2022-01-13 11:06:40|104.99|102.99|105.11|103.11|105.11|103.11|104.99|102.99|0
1642072010000|2022-01-13 11:06:50|104.99|102.99|104.99|102.99|104.99|102.99|104.99|102.99|0
1642072020000|2022-01-13 11:07:00|104.93|102.93|104.87|102.87|104.93|102.93|104.87|102.87|0
1642072030000|2022-01-13 11:07:10|104.99|102.99|105.05|103.05|105.11|103.11|104.99|102.99|0
1642072040000|2022-01-13 11:07:20|105.11|103.11|105.11|103.11|105.11|103.11|105.11|103.11|0
1642072060000|2022-01-13 11:07:40|104.99|102.99|104.99|102.99|104.99|102.99|104.99|102.99|0
1642072100000|2022-01-13 11:08:20|105.11|103.11|105.11|103.11|105.11|103.11|105.11|103.11|0
1642072110000|2022-01-13 11:08:30|105.17|103.17|105.17|103.17|105.17|103.17|105.11|103.11|0
1642072120000|2022-01-13 11:08:40|105.23|103.23|105.23|103.23|105.23|103.23|105.11|103.11|0
1642072130000|2022-01-13 11:08:50|105.34|103.34|105.34|103.34|105.34|103.34|105.34|103.34|0
1642072140000|2022-01-13 11:09:00|105.23|103.23|105.23|103.23|105.23|103.23|105.23|103.23|0
1642072150000|2022-01-13 11:09:10|105.34|103.34|105.34|103.34|105.34|103.34|105.34|103.34|0
1642072160000|2022-01-13 11:09:20|105.28|103.28|105.34|103.34|105.34|103.34|105.28|103.28|0
1642072180000|2022-01-13 11:09:40|105.4|103.4|105.34|103.34|105.4|103.4|105.34|103.34|0
1642072200000|2022-01-13 11:10:00|105.46|103.46|105.46|103.46|105.46|103.46|105.46|103.46|0
1642072210000|2022-01-13 11:10:10|105.34|103.34|105.23|103.23|105.34|103.34|105.23|103.23|0
1642072220000|2022-01-13 11:10:20|105.34|103.34|105.23|103.23|105.34|103.34|105.23|103.23|0
1642072240000|2022-01-13 11:10:40|105.34|103.34|105.34|103.34|105.34|103.34|105.34|103.34|0
1642072250000|2022-01-13 11:10:50|105.23|103.23|105.34|103.34|105.34|103.34|105.23|103.23|0
1642072270000|2022-01-13 11:11:10|105.4|103.4|105.4|103.4|105.4|103.4|105.4|103.4|0
1642072280000|2022-01-13 11:11:20|105.34|103.34|105.34|103.34|105.34|103.34|105.34|103.34|0
1642072290000|2022-01-13 11:11:30|105.46|103.46|105.46|103.46|105.46|103.46|105.46|103.46|0
1642072300000|2022-01-13 11:11:40|105.52|103.52|105.58|103.58|105.58|103.58|105.52|103.52|0
1642072310000|2022-01-13 11:11:50|105.82|103.82|105.7|103.7|105.82|103.82|105.7|103.7|0
1642072320000|2022-01-13 11:12:00|105.58|103.58|105.64|103.64|105.64|103.64|105.58|103.58|0
1642072330000|2022-01-13 11:12:10|105.58|103.58|105.22|103.22|105.58|103.58|105.22|103.22|0
1642072340000|2022-01-13 11:12:20|105.28|103.28|105.28|103.28|105.28|103.28|105.28|103.28|0
1642072350000|2022-01-13 11:12:30|105.34|103.34|105.34|103.34|105.34|103.34|105.34|103.34|0
1642072360000|2022-01-13 11:12:40|105.22|103.22|105.34|103.34|105.34|103.34|105.22|103.22|0
1642072370000|2022-01-13 11:12:50|105.22|103.22|105.11|103.11|105.22|103.22|105.11|103.11|0
1642072380000|2022-01-13 11:13:00|105.22|103.22|105.11|103.11|105.22|103.22|105.11|103.11|0
1642072390000|2022-01-13 11:13:10|105.22|103.22|105.11|103.11|105.22|103.22|105.11|103.11|0
1642072400000|2022-01-13 11:13:20|105.16|103.16|105.16|103.16|105.16|103.16|105.11|103.11|0
1642072410000|2022-01-13 11:13:30|105.22|103.22|105.11|103.11|105.22|103.22|105.11|103.11|0
1642072420000|2022-01-13 11:13:40|105.1|103.1|105.1|103.1|105.1|103.1|105.1|103.1|0
1642072440000|2022-01-13 11:14:00|105.22|103.22|105.22|103.22|105.22|103.22|105.22|103.22|0
1642072450000|2022-01-13 11:14:10|105.34|103.34|105.34|103.34|105.34|103.34|105.34|103.34|0
1642072490000|2022-01-13 11:14:50|105.46|103.46|105.34|103.34|105.46|103.46|105.34|103.34|0
1642072500000|2022-01-13 11:15:00|105.22|103.22|105.04|103.04|105.22|103.22|105.04|103.04|0
1642072510000|2022-01-13 11:15:10|105.1|103.1|105.1|103.1|105.1|103.1|105.1|103.1|0
1642072530000|2022-01-13 11:15:30|105.22|103.22|105.22|103.22|105.28|103.28|105.22|103.22|0
1642072540000|2022-01-13 11:15:40|105.34|103.34|105.7|103.7|105.7|103.7|105.22|103.22|0
1642072550000|2022-01-13 11:15:50|105.82|103.82|105.82|103.82|105.82|103.82|105.7|103.7|0
1642072560000|2022-01-13 11:16:00|105.7|103.7|105.82|103.82|105.82|103.82|105.58|103.58|0
1642072580000|2022-01-13 11:16:20|105.58|103.58|105.34|103.34|105.7|103.7|105.34|103.34|0
1642072590000|2022-01-13 11:16:30|105.58|103.58|105.81|103.81|105.81|103.81|105.58|103.58|0
1642072600000|2022-01-13 11:16:40|105.58|103.58|105.7|103.7|105.81|103.81|105.58|103.58|0
1642072610000|2022-01-13 11:16:50|105.58|103.58|105.58|103.58|105.58|103.58|105.58|103.58|0
1642072620000|2022-01-13 11:17:00|105.93|103.93|106.05|104.05|106.05|104.05|105.93|103.93|0
1642072630000|2022-01-13 11:17:10|105.93|103.93|105.81|103.81|105.93|103.93|105.81|103.81|0
1642072640000|2022-01-13 11:17:20|105.46|103.46|105.46|103.46|105.46|103.46|105.46|103.46|0
1642072660000|2022-01-13 11:17:40|105.22|103.22|105.34|103.34|105.34|103.34|105.22|103.22|0
1642072670000|2022-01-13 11:17:50|105.22|103.22|105.4|103.4|105.4|103.4|105.22|103.22|0
1642072680000|2022-01-13 11:18:00|105.34|103.34|105.22|103.22|105.34|103.34|105.22|103.22|0
1642072690000|2022-01-13 11:18:10|105.1|103.1|105.34|103.34|105.34|103.34|105.1|103.1|0
1642072700000|2022-01-13 11:18:20|105.46|103.46|105.34|103.34|105.46|103.46|105.34|103.34|0
1642072710000|2022-01-13 11:18:30|105.4|103.4|105.22|103.22|105.4|103.4|105.22|103.22|0
1642072730000|2022-01-13 11:18:50|105.1|103.1|105.1|103.1|105.1|103.1|105.1|103.1|0
1642072740000|2022-01-13 11:19:00|105.22|103.22|105.34|103.34|105.34|103.34|105.22|103.22|0
1642072750000|2022-01-13 11:19:10|105.22|103.22|105.28|103.28|105.28|103.28|105.22|103.22|0
1642072760000|2022-01-13 11:19:20|105.22|103.22|105.16|103.16|105.22|103.22|105.16|103.16|0
1642072770000|2022-01-13 11:19:30|105.22|103.22|104.98|102.98|105.22|103.22|104.98|102.98|0
1642072780000|2022-01-13 11:19:40|105.1|103.1|104.86|102.86|105.1|103.1|104.86|102.86|0
1642072790000|2022-01-13 11:19:50|104.75|102.75|104.75|102.75|104.75|102.75|104.75|102.75|0
1642072800000|2022-01-13 11:20:00|104.51|102.51|104.75|102.75|104.75|102.75|104.51|102.51|0
1642072810000|2022-01-13 11:20:10|104.68|102.68|104.63|102.63|104.68|102.68|104.63|102.63|0
1642072820000|2022-01-13 11:20:20|104.75|102.75|104.86|102.86|104.86|102.86|104.75|102.75|0
1642072830000|2022-01-13 11:20:30|104.75|102.75|104.51|102.51|104.75|102.75|104.51|102.51|0
1642072840000|2022-01-13 11:20:40|104.63|102.63|104.68|102.68|104.68|102.68|104.63|102.63|0
1642072850000|2022-01-13 11:20:50|104.63|102.63|104.63|102.63|104.63|102.63|104.51|102.51|0
1642072860000|2022-01-13 11:21:00|104.51|102.51|104.51|102.51|104.51|102.51|104.51|102.51|0
1642072870000|2022-01-13 11:21:10|104.63|102.63|104.63|102.63|104.63|102.63|104.63|102.63|0
1642072880000|2022-01-13 11:21:20|104.51|102.51|104.63|102.63|104.63|102.63|104.51|102.51|0
1642072890000|2022-01-13 11:21:30|104.68|102.68|104.75|102.75|104.75|102.75|104.68|102.68|0
1642072900000|2022-01-13 11:21:40|104.63|102.63|104.63|102.63|104.63|102.63|104.63|102.63|0
1642072910000|2022-01-13 11:21:50|104.57|102.57|104.63|102.63|104.63|102.63|104.57|102.57|0
1642072920000|2022-01-13 11:22:00|104.51|102.51|104.39|102.39|104.51|102.51|104.39|102.39|0
1642072930000|2022-01-13 11:22:10|104.51|102.51|104.51|102.51|104.51|102.51|104.51|102.51|0
1642072940000|2022-01-13 11:22:20|104.39|102.39|104.39|102.39|104.39|102.39|104.39|102.39|0
1642072950000|2022-01-13 11:22:30|104.27|102.27|104.39|102.39|104.39|102.39|104.27|102.27|0
1642072970000|2022-01-13 11:22:50|104.51|102.51|104.39|102.39|104.51|102.51|104.39|102.39|0
1642072980000|2022-01-13 11:23:00|104.27|102.27|104.21|102.21|104.27|102.27|104.15|102.15|0
1642072990000|2022-01-13 11:23:10|104.27|102.27|104.27|102.27|104.27|102.27|104.27|102.27|0
1642073000000|2022-01-13 11:23:20|104.39|102.39|104.39|102.39|104.39|102.39|104.27|102.27|0
1642073010000|2022-01-13 11:23:30|104.33|102.33|104.33|102.33|104.33|102.33|104.33|102.33|0
1642073020000|2022-01-13 11:23:40|104.27|102.27|104.39|102.39|104.39|102.39|104.27|102.27|0
1642073030000|2022-01-13 11:23:50|104.27|102.27|104.15|102.15|104.27|102.27|104.15|102.15|0
1642073050000|2022-01-13 11:24:10|104.27|102.27|104.15|102.15|104.27|102.27|104.15|102.15|0
1642073080000|2022-01-13 11:24:40|104.27|102.27|104.27|102.27|104.39|102.39|104.27|102.27|0
1642073090000|2022-01-13 11:24:50|104.15|102.15|104.15|102.15|104.15|102.15|104.15|102.15|0
1642073100000|2022-01-13 11:25:00|104.04|102.04|104.04|102.04|104.04|102.04|104.04|102.04|0
1642073110000|2022-01-13 11:25:10|103.92|101.92|103.97|101.97|103.97|101.97|103.92|101.92|0
1642073120000|2022-01-13 11:25:20|104.04|102.04|103.92|101.92|104.04|102.04|103.92|101.92|0
1642073140000|2022-01-13 11:25:40|103.8|101.8|103.8|101.8|103.8|101.8|103.8|101.8|0
1642073150000|2022-01-13 11:25:50|103.92|101.92|103.92|101.92|103.92|101.92|103.92|101.92|0
1642073160000|2022-01-13 11:26:00|103.86|101.86|103.45|101.45|103.86|101.86|103.45|101.45|0
1642073170000|2022-01-13 11:26:10|103.21|101.21|103.33|101.33|103.33|101.33|103.21|101.21|0
1642073180000|2022-01-13 11:26:20|103.45|101.45|103.56|101.56|103.57|101.57|103.45|101.45|0
1642073190000|2022-01-13 11:26:30|103.5|101.5|103.45|101.45|103.5|101.5|103.45|101.45|0
1642073200000|2022-01-13 11:26:40|103.56|101.56|103.45|101.45|103.56|101.56|103.45|101.45|0
1642073210000|2022-01-13 11:26:50|103.56|101.56|103.56|101.56|103.56|101.56|103.56|101.56|0
1642073220000|2022-01-13 11:27:00|103.68|101.68|103.68|101.68|103.68|101.68|103.68|101.68|0
1642073230000|2022-01-13 11:27:10|103.8|101.8|103.8|101.8|103.8|101.8|103.8|101.8|0
1642073240000|2022-01-13 11:27:20|103.74|101.74|103.68|101.68|103.74|101.74|103.68|101.68|0
1642073250000|2022-01-13 11:27:30|103.74|101.74|103.68|101.68|103.74|101.74|103.68|101.68|0
1642073270000|2022-01-13 11:27:50|103.8|101.8|103.8|101.8|103.8|101.8|103.8|101.8|0
1642073280000|2022-01-13 11:28:00|103.68|101.68|103.62|101.62|103.68|101.68|103.62|101.62|0
1642073290000|2022-01-13 11:28:10|103.68|101.68|103.45|101.45|103.68|101.68|103.45|101.45|0
1642073300000|2022-01-13 11:28:20|103.33|101.33|103.33|101.33|103.33|101.33|103.33|101.33|0
1642073310000|2022-01-13 11:28:30|103.21|101.21|103.27|101.27|103.27|101.27|103.21|101.21|0
1642073320000|2022-01-13 11:28:40|103.33|101.33|103.33|101.33|103.33|101.33|103.21|101.21|0
1642073340000|2022-01-13 11:29:00|103.45|101.45|103.56|101.56|103.56|101.56|103.45|101.45|0
1642073350000|2022-01-13 11:29:10|103.62|101.62|103.45|101.45|103.62|101.62|103.45|101.45|0
1642073360000|2022-01-13 11:29:20|103.56|101.56|103.38|101.38|103.56|101.56|103.33|101.33|0
1642073370000|2022-01-13 11:29:30|103.33|101.33|103.27|101.27|103.33|101.33|103.27|101.27|0
1642073380000|2022-01-13 11:29:40|103.33|101.33|103.38|101.38|103.38|101.38|103.33|101.33|0
1642073390000|2022-01-13 11:29:50|103.33|101.33|103.33|101.33|103.38|101.38|103.33|101.33|0
1642073400000|2022-01-13 11:30:00|103.45|101.45|103.33|101.33|103.45|101.45|103.33|101.33|0
1642073410000|2022-01-13 11:30:10|103.45|101.45|103.56|101.56|103.56|101.56|103.45|101.45|0
1642073420000|2022-01-13 11:30:20|103.68|101.68|103.74|101.74|103.74|101.74|103.68|101.68|0
1642073430000|2022-01-13 11:30:30|103.68|101.68|103.68|101.68|103.68|101.68|103.68|101.68|0
1642073440000|2022-01-13 11:30:40|103.56|101.56|103.68|101.68|103.68|101.68|103.56|101.56|0
1642073450000|2022-01-13 11:30:50|103.56|101.56|103.68|101.68|103.68|101.68|103.56|101.56|0
1642073460000|2022-01-13 11:31:00|103.56|101.56|103.62|101.62|103.62|101.62|103.56|101.56|0
1642073470000|2022-01-13 11:31:10|103.56|101.56|103.68|101.68|103.68|101.68|103.56|101.56|0
1642073480000|2022-01-13 11:31:20|103.56|101.56|103.33|101.33|103.56|101.56|103.33|101.33|0
1642073490000|2022-01-13 11:31:30|103.44|101.44|103.44|101.44|103.44|101.44|103.44|101.44|0
1642073500000|2022-01-13 11:31:40|103.56|101.56|103.56|101.56|103.56|101.56|103.56|101.56|0
1642073520000|2022-01-13 11:32:00|103.68|101.68|103.8|101.8|103.8|101.8|103.68|101.68|0
1642073530000|2022-01-13 11:32:10|103.91|101.91|104.03|102.03|104.03|102.03|103.91|101.91|0
1642073540000|2022-01-13 11:32:20|103.97|101.97|104.03|102.03|104.03|102.03|103.97|101.97|0
1642073550000|2022-01-13 11:32:30|103.97|101.97|104.03|102.03|104.03|102.03|103.91|101.91|0
1642073560000|2022-01-13 11:32:40|103.97|101.97|103.97|101.97|103.97|101.97|103.97|101.97|0
1642073570000|2022-01-13 11:32:50|104.03|102.03|103.8|101.8|104.03|102.03|103.8|101.8|0
1642073580000|2022-01-13 11:33:00|103.68|101.68|103.8|101.8|103.8|101.8|103.68|101.68|0
1642073600000|2022-01-13 11:33:20|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1642073610000|2022-01-13 11:33:30|104.03|102.03|104.03|102.03|104.03|102.03|104.03|102.03|0
1642073630000|2022-01-13 11:33:50|104.15|102.15|104.15|102.15|104.15|102.15|104.15|102.15|0
1642073650000|2022-01-13 11:34:10|104.03|102.03|104.15|102.15|104.15|102.15|104.03|102.03|0
1642073660000|2022-01-13 11:34:20|104.09|102.09|103.97|101.97|104.15|102.15|103.97|101.97|0
1642073670000|2022-01-13 11:34:30|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1642073680000|2022-01-13 11:34:40|104.03|102.03|103.91|101.91|104.03|102.03|103.91|101.91|0
1642073690000|2022-01-13 11:34:50|104.03|102.03|103.91|101.91|104.03|102.03|103.91|101.91|0
1642073700000|2022-01-13 11:35:00|103.79|101.79|103.79|101.79|103.79|101.79|103.79|101.79|0
1642073710000|2022-01-13 11:35:10|103.85|101.85|103.85|101.85|103.85|101.85|103.85|101.85|0
1642073720000|2022-01-13 11:35:20|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1642073730000|2022-01-13 11:35:30|103.85|101.85|103.91|101.91|103.91|101.91|103.85|101.85|0
1642073740000|2022-01-13 11:35:40|103.85|101.85|103.68|101.68|103.85|101.85|103.68|101.68|0
1642073750000|2022-01-13 11:35:50|103.73|101.73|103.73|101.73|103.73|101.73|103.68|101.68|0
1642073760000|2022-01-13 11:36:00|103.79|101.79|103.79|101.79|103.79|101.79|103.79|101.79|0
1642073770000|2022-01-13 11:36:10|103.68|101.68|103.62|101.62|103.68|101.68|103.56|101.56|0
1642073780000|2022-01-13 11:36:20|103.61|101.61|103.68|101.68|103.68|101.68|103.61|101.61|0
1642073790000|2022-01-13 11:36:30|103.61|101.61|103.68|101.68|103.68|101.68|103.61|101.61|0
1642073800000|2022-01-13 11:36:40|103.61|101.61|103.68|101.68|103.68|101.68|103.61|101.61|0
1642073810000|2022-01-13 11:36:50|103.73|101.73|103.85|101.85|103.85|101.85|103.68|101.68|0
1642073820000|2022-01-13 11:37:00|103.91|101.91|103.79|101.79|103.91|101.91|103.79|101.79|0
1642073850000|2022-01-13 11:37:30|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1642073860000|2022-01-13 11:37:40|103.79|101.79|103.79|101.79|103.91|101.91|103.79|101.79|0
1642073910000|2022-01-13 11:38:30|103.91|101.91|103.85|101.85|103.91|101.91|103.79|101.79|0
1642073920000|2022-01-13 11:38:40|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1642073940000|2022-01-13 11:39:00|104.03|102.03|104.03|102.03|104.03|102.03|103.97|101.97|0
1642073950000|2022-01-13 11:39:10|104.08|102.08|104.08|102.08|104.14|102.14|104.08|102.08|0
1642073960000|2022-01-13 11:39:20|104.14|102.14|104.08|102.08|104.14|102.14|104.03|102.03|0
1642073970000|2022-01-13 11:39:30|104.03|102.03|104.03|102.03|104.03|102.03|104.03|102.03|0
1642073980000|2022-01-13 11:39:40|104.08|102.08|103.91|101.91|104.14|102.14|103.91|101.91|0
1642074000000|2022-01-13 11:40:00|103.79|101.79|103.79|101.79|103.79|101.79|103.67|101.67|0
1642074010000|2022-01-13 11:40:10|103.67|101.67|103.56|101.56|103.67|101.67|103.56|101.56|0
1642074020000|2022-01-13 11:40:20|103.67|101.67|103.67|101.67|103.67|101.67|103.67|101.67|0
1642074070000|2022-01-13 11:41:10|103.91|101.91|103.85|101.85|103.91|101.91|103.85|101.85|0
1642074080000|2022-01-13 11:41:20|103.79|101.79|103.91|101.91|104.03|102.03|103.79|101.79|0
1642074100000|2022-01-13 11:41:40|103.79|101.79|103.79|101.79|103.79|101.79|103.79|101.79|0
1642074110000|2022-01-13 11:41:50|103.73|101.73|103.67|101.67|103.73|101.73|103.67|101.67|0
1642074120000|2022-01-13 11:42:00|103.73|101.73|103.79|101.79|103.79|101.79|103.73|101.73|0
1642074130000|2022-01-13 11:42:10|103.73|101.73|103.79|101.79|103.79|101.79|103.67|101.67|0
1642074140000|2022-01-13 11:42:20|103.67|101.67|103.67|101.67|103.67|101.67|103.67|101.67|0
1642074150000|2022-01-13 11:42:30|103.79|101.79|103.79|101.79|103.79|101.79|103.79|101.79|0
1642074160000|2022-01-13 11:42:40|103.67|101.67|103.67|101.67|103.67|101.67|103.67|101.67|0
1642074170000|2022-01-13 11:42:50|103.61|101.61|103.67|101.67|103.67|101.67|103.61|101.61|0
1642074180000|2022-01-13 11:43:00|103.79|101.79|103.67|101.67|103.79|101.79|103.67|101.67|0
1642074190000|2022-01-13 11:43:10|103.73|101.73|103.73|101.73|103.73|101.73|103.67|101.67|0
1642074200000|2022-01-13 11:43:20|103.67|101.67|103.67|101.67|103.79|101.79|103.67|101.67|0
1642074210000|2022-01-13 11:43:30|103.79|101.79|103.55|101.55|103.79|101.79|103.55|101.55|0
1642074220000|2022-01-13 11:43:40|103.61|101.61|103.55|101.55|103.61|101.61|103.55|101.55|0
1642074230000|2022-01-13 11:43:50|103.67|101.67|103.61|101.61|103.67|101.67|103.61|101.61|0
1642074240000|2022-01-13 11:44:00|103.67|101.67|103.79|101.79|103.79|101.79|103.67|101.67|0
1642074260000|2022-01-13 11:44:20|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1642074270000|2022-01-13 11:44:30|103.79|101.79|103.79|101.79|103.79|101.79|103.79|101.79|0
1642074280000|2022-01-13 11:44:40|103.73|101.73|103.79|101.79|103.79|101.79|103.73|101.73|0
1642074330000|2022-01-13 11:45:30|103.91|101.91|103.91|101.91|103.91|101.91|103.91|101.91|0
1642074340000|2022-01-13 11:45:40|103.84|101.84|103.9|101.9|103.9|101.9|103.84|101.84|0
1642074350000|2022-01-13 11:45:50|104.02|102.02|103.9|101.9|104.02|102.02|103.9|101.9|0
1642074370000|2022-01-13 11:46:10|103.79|101.79|103.9|101.9|103.9|101.9|103.79|101.79|0
1642074420000|2022-01-13 11:47:00|103.79|101.79|103.79|101.79|103.79|101.79|103.79|101.79|0
1642074450000|2022-01-13 11:47:30|103.67|101.67|103.67|101.67|103.67|101.67|103.67|101.67|0
1642074460000|2022-01-13 11:47:40|103.73|101.73|103.73|101.73|103.79|101.79|103.73|101.73|0
1642074470000|2022-01-13 11:47:50|103.79|101.79|103.49|101.49|103.79|101.79|103.49|101.49|0
1642074480000|2022-01-13 11:48:00|103.55|101.55|103.55|101.55|103.67|101.67|103.55|101.55|0
1642074490000|2022-01-13 11:48:10|103.67|101.67|103.55|101.55|103.67|101.67|103.55|101.55|0
1642074500000|2022-01-13 11:48:20|103.43|101.43|103.55|101.55|103.55|101.55|103.43|101.43|0
1642074530000|2022-01-13 11:48:50|103.67|101.67|103.72|101.72|103.79|101.79|103.67|101.67|0
1642074540000|2022-01-13 11:49:00|103.67|101.67|103.67|101.67|103.67|101.67|103.67|101.67|0
1642074550000|2022-01-13 11:49:10|103.55|101.55|103.49|101.49|103.55|101.55|103.49|101.49|0
1642074560000|2022-01-13 11:49:20|103.55|101.55|103.55|101.55|103.55|101.55|103.55|101.55|0
1642074590000|2022-01-13 11:49:50|103.61|101.61|103.67|101.67|103.67|101.67|103.61|101.61|0
1642074610000|2022-01-13 11:50:10|103.61|101.61|103.61|101.61|103.61|101.61|103.55|101.55|0
1642074620000|2022-01-13 11:50:20|103.55|101.55|103.55|101.55|103.55|101.55|103.43|101.43|0
1642074630000|2022-01-13 11:50:30|103.61|101.61|103.67|101.67|103.67|101.67|103.61|101.61|0
1642074640000|2022-01-13 11:50:40|103.55|101.55|103.55|101.55|103.55|101.55|103.55|101.55|0
1642074650000|2022-01-13 11:50:50|103.67|101.67|103.55|101.55|103.67|101.67|103.55|101.55|0
1642074660000|2022-01-13 11:51:00|103.43|101.43|103.67|101.67|103.67|101.67|103.43|101.43|0
1642074670000|2022-01-13 11:51:10|103.61|101.61|103.67|101.67|103.67|101.67|103.61|101.61|0
1642074690000|2022-01-13 11:51:30|103.78|101.78|103.78|101.78|103.78|101.78|103.78|101.78|0
1642074700000|2022-01-13 11:51:40|103.72|101.72|103.78|101.78|103.78|101.78|103.72|101.72|0
1642074710000|2022-01-13 11:51:50|103.67|101.67|103.67|101.67|103.67|101.67|103.67|101.67|0
1642074720000|2022-01-13 11:52:00|103.61|101.61|103.55|101.55|103.61|101.61|103.55|101.55|0
1642074730000|2022-01-13 11:52:10|103.43|101.43|103.49|101.49|103.55|101.55|103.43|101.43|0
1642074740000|2022-01-13 11:52:20|103.55|101.55|103.6|101.6|103.67|101.67|103.55|101.55|0
1642074750000|2022-01-13 11:52:30|103.55|101.55|103.55|101.55|103.55|101.55|103.55|101.55|0
1642074760000|2022-01-13 11:52:40|103.49|101.49|103.43|101.43|103.55|101.55|103.43|101.43|0
1642074780000|2022-01-13 11:53:00|103.55|101.55|103.55|101.55|103.55|101.55|103.55|101.55|0
1642074790000|2022-01-13 11:53:10|103.6|101.6|103.55|101.55|103.6|101.6|103.55|101.55|0
1642074800000|2022-01-13 11:53:20|103.67|101.67|103.67|101.67|103.67|101.67|103.67|101.67|0
1642074810000|2022-01-13 11:53:30|103.55|101.55|103.55|101.55|103.55|101.55|103.55|101.55|0
1642074820000|2022-01-13 11:53:40|103.49|101.49|103.43|101.43|103.49|101.49|103.43|101.43|0
1642074830000|2022-01-13 11:53:50|103.55|101.55|103.55|101.55|103.55|101.55|103.49|101.49|0
1642074840000|2022-01-13 11:54:00|103.43|101.43|103.43|101.43|103.43|101.43|103.43|101.43|0
1642074850000|2022-01-13 11:54:10|103.31|101.31|103.31|101.31|103.43|101.43|103.31|101.31|0
1642074870000|2022-01-13 11:54:30|103.2|101.2|103.2|101.2|103.2|101.2|103.2|101.2|0
1642074880000|2022-01-13 11:54:40|103.08|101.08|103.08|101.08|103.2|101.2|103.08|101.08|0
1642074890000|2022-01-13 11:54:50|103.2|101.2|103.2|101.2|103.2|101.2|103.2|101.2|0
1642074900000|2022-01-13 11:55:00|103.08|101.08|102.9|100.9|103.08|101.08|102.9|100.9|0
1642074910000|2022-01-13 11:55:10|102.84|100.84|102.49|100.49|102.84|100.84|102.49|100.49|0
1642074920000|2022-01-13 11:55:20|102.61|100.61|102.49|100.49|102.61|100.61|102.49|100.49|0
1642074930000|2022-01-13 11:55:30|102.61|100.61|102.49|100.49|102.61|100.61|102.49|100.49|0
1642074940000|2022-01-13 11:55:40|102.38|100.38|102.26|100.26|102.38|100.38|102.26|100.26|0
1642074950000|2022-01-13 11:55:50|102.38|100.38|102.49|100.49|102.49|100.49|102.38|100.38|0
1642074960000|2022-01-13 11:56:00|102.61|100.61|102.73|100.73|102.73|100.73|102.61|100.61|0
1642074970000|2022-01-13 11:56:10|102.61|100.61|102.61|100.61|102.61|100.61|102.61|100.61|0
1642074980000|2022-01-13 11:56:20|102.73|100.73|102.73|100.73|102.73|100.73|102.73|100.73|0
1642074990000|2022-01-13 11:56:30|102.61|100.61|102.61|100.61|102.61|100.61|102.61|100.61|0
1642075000000|2022-01-13 11:56:40|102.49|100.49|102.49|100.49|102.55|100.55|102.49|100.49|0
1642075020000|2022-01-13 11:57:00|102.61|100.61|102.96|100.96|102.96|100.96|102.61|100.61|0
1642075030000|2022-01-13 11:57:10|103.08|101.08|102.96|100.96|103.08|101.08|102.96|100.96|0
1642075040000|2022-01-13 11:57:20|103.08|101.08|102.96|100.96|103.08|101.08|102.96|100.96|0
1642075060000|2022-01-13 11:57:40|102.84|100.84|102.96|100.96|102.96|100.96|102.84|100.84|0
1642075100000|2022-01-13 11:58:20|103.08|101.08|102.96|100.96|103.08|101.08|102.96|100.96|0
1642075110000|2022-01-13 11:58:30|103.08|101.08|103.19|101.19|103.19|101.19|103.08|101.08|0
1642075120000|2022-01-13 11:58:40|103.08|101.08|103.08|101.08|103.19|101.19|103.08|101.08|0
1642075140000|2022-01-13 11:59:00|102.96|100.96|102.61|100.61|102.96|100.96|102.61|100.61|0
1642075150000|2022-01-13 11:59:10|102.55|100.55|102.38|100.38|102.61|100.61|102.38|100.38|0
1642075160000|2022-01-13 11:59:20|102.26|100.26|102.61|100.61|102.61|100.61|102.26|100.26|0
1642075170000|2022-01-13 11:59:30|102.55|100.55|102.55|100.55|102.55|100.55|102.55|100.55|0
1642075180000|2022-01-13 11:59:40|102.61|100.61|102.43|100.43|102.61|100.61|102.43|100.43|0
1642075190000|2022-01-13 11:59:50|102.49|100.49|102.38|100.38|102.49|100.49|102.38|100.38|0
1642075200000|2022-01-13 12:00:00|102.26|100.26|102.49|100.49|102.49|100.49|102.26|100.26|0
1642075210000|2022-01-13 12:00:10|102.61|100.61|102.61|100.61|102.61|100.61|102.61|100.61|0
1642075220000|2022-01-13 12:00:20|102.84|100.84|103.07|101.07|103.07|101.07|102.84|100.84|0
1642075230000|2022-01-13 12:00:30|103.19|101.19|103.07|101.07|103.19|101.19|103.07|101.07|0
1642075240000|2022-01-13 12:00:40|102.96|100.96|102.96|100.96|103.07|101.07|102.96|100.96|0
1642075250000|2022-01-13 12:00:50|103.43|101.43|103.66|101.66|103.66|101.66|103.43|101.43|0
1642075270000|2022-01-13 12:01:10|103.78|101.78|103.66|101.66|103.78|101.78|103.66|101.66|0
1642075280000|2022-01-13 12:01:20|103.6|101.6|103.54|101.54|103.6|101.6|103.54|101.54|0
1642075290000|2022-01-13 12:01:30|103.66|101.66|103.54|101.54|103.66|101.66|103.54|101.54|0
1642075300000|2022-01-13 12:01:40|103.43|101.43|103.31|101.31|103.43|101.43|103.31|101.31|0
1642075310000|2022-01-13 12:01:50|103.36|101.36|103.36|101.36|103.43|101.43|103.36|101.36|0
1642075320000|2022-01-13 12:02:00|103.31|101.31|103.43|101.43|103.43|101.43|103.31|101.31|0
1642075330000|2022-01-13 12:02:10|103.31|101.31|103.31|101.31|103.31|101.31|103.31|101.31|0
1642075340000|2022-01-13 12:02:20|103.19|101.19|103.19|101.19|103.19|101.19|103.19|101.19|0
1642075350000|2022-01-13 12:02:30|103.31|101.31|103.31|101.31|103.31|101.31|103.19|101.19|0
1642075360000|2022-01-13 12:02:40|103.25|101.25|103.19|101.19|103.25|101.25|103.19|101.19|0
1642075370000|2022-01-13 12:02:50|103.25|101.25|103.19|101.19|103.31|101.31|103.19|101.19|0
1642075380000|2022-01-13 12:03:00|103.07|101.07|103.07|101.07|103.07|101.07|103.07|101.07|0
1642075390000|2022-01-13 12:03:10|103.19|101.19|103.19|101.19|103.19|101.19|103.19|101.19|0
1642075400000|2022-01-13 12:03:20|103.07|101.07|103.19|101.19|103.19|101.19|103.07|101.07|0
1642075410000|2022-01-13 12:03:30|103.07|101.07|103.07|101.07|103.07|101.07|103.07|101.07|0
1642075420000|2022-01-13 12:03:40|102.78|100.78|102.72|100.72|102.84|100.84|102.72|100.72|0
1642075430000|2022-01-13 12:03:50|102.84|100.84|102.84|100.84|102.84|100.84|102.84|100.84|0
1642075440000|2022-01-13 12:04:00|102.78|100.78|102.84|100.84|102.84|100.84|102.78|100.78|0
1642075450000|2022-01-13 12:04:10|102.96|100.96|102.84|100.84|102.96|100.96|102.84|100.84|0
1642075460000|2022-01-13 12:04:20|103.07|101.07|103.31|101.31|103.31|101.31|103.07|101.07|0
1642075470000|2022-01-13 12:04:30|103.36|101.36|103.19|101.19|103.42|101.42|103.19|101.19|0
1642075480000|2022-01-13 12:04:40|103.31|101.31|103.19|101.19|103.31|101.31|103.19|101.19|0
1642075490000|2022-01-13 12:04:50|103.07|101.07|103.07|101.07|103.07|101.07|103.07|101.07|0
1642075500000|2022-01-13 12:05:00|102.96|100.96|103.07|101.07|103.07|101.07|102.96|100.96|0
1642075510000|2022-01-13 12:05:10|102.96|100.96|103.07|101.07|103.07|101.07|102.96|100.96|0
1642075520000|2022-01-13 12:05:20|102.95|100.95|102.95|100.95|103.07|101.07|102.95|100.95|0
1642075530000|2022-01-13 12:05:30|102.89|100.89|102.95|100.95|102.95|100.95|102.89|100.89|0
1642075540000|2022-01-13 12:05:40|102.72|100.72|102.6|100.6|102.72|100.72|102.6|100.6|0
1642075550000|2022-01-13 12:05:50|102.66|100.66|102.72|100.72|102.72|100.72|102.66|100.66|0
1642075570000|2022-01-13 12:06:10|102.6|100.6|103.07|101.07|103.07|101.07|102.6|100.6|0
1642075580000|2022-01-13 12:06:20|103.01|101.01|103.01|101.01|103.01|101.01|102.95|100.95|0
1642075590000|2022-01-13 12:06:30|103.07|101.07|102.95|100.95|103.07|101.07|102.95|100.95|0
1642075600000|2022-01-13 12:06:40|103.07|101.07|103.07|101.07|103.07|101.07|102.95|100.95|0
1642075610000|2022-01-13 12:06:50|103.19|101.19|103.19|101.19|103.19|101.19|103.19|101.19|0
1642075620000|2022-01-13 12:07:00|103.13|101.13|103.13|101.13|103.13|101.13|103.13|101.13|0
1642075630000|2022-01-13 12:07:10|103.19|101.19|102.95|100.95|103.19|101.19|102.95|100.95|0
1642075640000|2022-01-13 12:07:20|103.07|101.07|103.01|101.01|103.07|101.07|103.01|101.01|0
1642075650000|2022-01-13 12:07:30|102.95|100.95|103.3|101.3|103.3|101.3|102.95|100.95|0
1642075660000|2022-01-13 12:07:40|103.42|101.42|103.3|101.3|103.48|101.48|103.3|101.3|0
1642075670000|2022-01-13 12:07:50|103.19|101.19|103.3|101.3|103.3|101.3|103.19|101.19|0
1642075680000|2022-01-13 12:08:00|103.19|101.19|103.42|101.42|103.42|101.42|103.19|101.19|0
1642075700000|2022-01-13 12:08:20|103.54|101.54|103.54|101.54|103.54|101.54|103.42|101.42|0
1642075710000|2022-01-13 12:08:30|103.42|101.42|103.42|101.42|103.42|101.42|103.42|101.42|0
1642075720000|2022-01-13 12:08:40|105.31|103.31|105.19|103.19|105.31|103.31|105.19|103.19|0
1642075730000|2022-01-13 12:08:50|105.13|103.13|105.19|103.19|105.19|103.19|105.13|103.13|0
1642075740000|2022-01-13 12:09:00|105.31|103.31|103.74|101.74|105.31|103.31|103.74|101.74|0
1642075750000|2022-01-13 12:09:10|103.62|101.62|103.62|101.62|103.62|101.62|103.62|101.62|0
1642075760000|2022-01-13 12:09:20|103.56|101.56|103.56|101.56|103.56|101.56|103.56|101.56|0
1642075770000|2022-01-13 12:09:30|103.62|101.62|103.73|101.73|103.73|101.73|103.62|101.62|0
1642075790000|2022-01-13 12:09:50|103.85|101.85|103.85|101.85|103.97|101.97|103.85|101.85|0
1642075800000|2022-01-13 12:10:00|103.73|101.73|103.79|101.79|103.79|101.79|103.73|101.73|0
1642075810000|2022-01-13 12:10:10|103.73|101.73|103.97|101.97|103.97|101.97|103.73|101.73|0
1642075820000|2022-01-13 12:10:20|104.09|102.09|104.09|102.09|104.09|102.09|104.09|102.09|0
1642075830000|2022-01-13 12:10:30|103.97|101.97|103.97|101.97|103.97|101.97|103.97|101.97|0
1642075840000|2022-01-13 12:10:40|104.09|102.09|104.14|102.14|104.14|102.14|104.09|102.09|0
1642075850000|2022-01-13 12:10:50|104.09|102.09|104.09|102.09|104.09|102.09|104.09|102.09|0
1642075860000|2022-01-13 12:11:00|104.2|102.2|104.2|102.2|104.2|102.2|104.2|102.2|0
1642075870000|2022-01-13 12:11:10|104.32|102.32|104.32|102.32|104.32|102.32|104.32|102.32|0
1642075880000|2022-01-13 12:11:20|104.2|102.2|104.32|102.32|104.32|102.32|104.2|102.2|0
1642075890000|2022-01-13 12:11:30|104.44|102.44|104.32|102.32|104.44|102.44|104.32|102.32|0
1642075900000|2022-01-13 12:11:40|104.44|102.44|104.49|102.49|104.49|102.49|104.44|102.44|0
1642075910000|2022-01-13 12:11:50|104.56|102.56|104.56|102.56|104.67|102.67|104.56|102.56|0
1642075920000|2022-01-13 12:12:00|104.49|102.49|104.44|102.44|104.56|102.56|104.44|102.44|0
1642075930000|2022-01-13 12:12:10|104.56|102.56|104.56|102.56|104.56|102.56|104.56|102.56|0
1642075950000|2022-01-13 12:12:30|104.67|102.67|104.67|102.67|104.67|102.67|104.67|102.67|0
1642075970000|2022-01-13 12:12:50|104.56|102.56|104.44|102.44|104.56|102.56|104.44|102.44|0
1642075980000|2022-01-13 12:13:00|104.56|102.56|104.44|102.44|104.56|102.56|104.44|102.44|0
1642075990000|2022-01-13 12:13:10|104.38|102.38|104.56|102.56|104.56|102.56|104.38|102.38|0
1642076000000|2022-01-13 12:13:20|104.67|102.67|104.67|102.67|104.67|102.67|104.67|102.67|0
1642076010000|2022-01-13 12:13:30|104.79|102.79|104.79|102.79|104.79|102.79|104.79|102.79|0
1642076020000|2022-01-13 12:13:40|104.67|102.67|104.73|102.73|104.73|102.73|104.67|102.67|0
1642076030000|2022-01-13 12:13:50|104.67|102.67|104.67|102.67|104.73|102.73|104.67|102.67|0
1642076050000|2022-01-13 12:14:10|104.55|102.55|104.55|102.55|104.55|102.55|104.55|102.55|0
1642076070000|2022-01-13 12:14:30|104.49|102.49|104.49|102.49|104.49|102.49|104.49|102.49|0
1642076080000|2022-01-13 12:14:40|104.55|102.55|104.44|102.44|104.55|102.55|104.44|102.44|0
1642076090000|2022-01-13 12:14:50|104.49|102.49|104.49|102.49|104.49|102.49|104.49|102.49|0
1642076100000|2022-01-13 12:15:00|104.44|102.44|104.44|102.44|104.44|102.44|104.44|102.44|0
1642076140000|2022-01-13 12:15:40|104.32|102.32|104.2|102.2|104.32|102.32|104.2|102.2|0
1642076150000|2022-01-13 12:15:50|104.32|102.32|104.32|102.32|104.32|102.32|104.32|102.32|0
1642076170000|2022-01-13 12:16:10|104.26|102.26|104.2|102.2|104.26|102.26|104.08|102.08|0
1642076180000|2022-01-13 12:16:20|104.08|102.08|104.32|102.32|104.32|102.32|104.08|102.08|0
1642076190000|2022-01-13 12:16:30|104.26|102.26|104.32|102.32|104.32|102.32|104.26|102.26|0
1642076200000|2022-01-13 12:16:40|104.08|102.08|104.2|102.2|104.2|102.2|104.08|102.08|0
1642076210000|2022-01-13 12:16:50|104.14|102.14|104.14|102.14|104.14|102.14|104.08|102.08|0
1642076220000|2022-01-13 12:17:00|104.08|102.08|104.08|102.08|104.2|102.2|104.08|102.08|0
1642076230000|2022-01-13 12:17:10|104.14|102.14|104.2|102.2|104.2|102.2|104.14|102.14|0
1642076260000|2022-01-13 12:17:40|104.32|102.32|104.32|102.32|104.32|102.32|104.32|102.32|0
1642076270000|2022-01-13 12:17:50|104.43|102.43|104.43|102.43|104.43|102.43|104.43|102.43|0
1642076300000|2022-01-13 12:18:20|104.2|102.2|104.08|102.08|104.2|102.2|104.08|102.08|0
1642076310000|2022-01-13 12:18:30|104.2|102.2|104.08|102.08|104.2|102.2|104.08|102.08|0
1642076330000|2022-01-13 12:18:50|103.9|101.9|103.85|101.85|103.9|101.9|103.85|101.85|0
1642076340000|2022-01-13 12:19:00|103.96|101.96|104.08|102.08|104.08|102.08|103.96|101.96|0
1642076350000|2022-01-13 12:19:10|104.14|102.14|104.2|102.2|104.2|102.2|104.14|102.14|0
1642076360000|2022-01-13 12:19:20|104.08|102.08|104.08|102.08|104.08|102.08|104.08|102.08|0
1642076390000|2022-01-13 12:19:50|104.2|102.2|104.14|102.14|104.2|102.2|104.14|102.14|0
1642076400000|2022-01-13 12:20:00|104.08|102.08|104.14|102.14|104.2|102.2|104.08|102.08|0
1642076410000|2022-01-13 12:20:10|104.2|102.2|104.2|102.2|104.2|102.2|104.2|102.2|0
1642076420000|2022-01-13 12:20:20|104.08|102.08|104.08|102.08|104.08|102.08|104.08|102.08|0
1642076440000|2022-01-13 12:20:40|104.2|102.2|104.08|102.08|104.2|102.2|104.08|102.08|0
1642076450000|2022-01-13 12:20:50|104.14|102.14|104.31|102.31|104.31|102.31|104.14|102.14|0
1642076460000|2022-01-13 12:21:00|104.25|102.25|104.25|102.25|104.25|102.25|104.25|102.25|0
1642076470000|2022-01-13 12:21:10|104.2|102.2|104.2|102.2|104.2|102.2|104.2|102.2|0
1642076480000|2022-01-13 12:21:20|103.84|101.84|103.73|101.73|103.84|101.84|103.73|101.73|0
1642076490000|2022-01-13 12:21:30|103.84|101.84|103.61|101.61|103.84|101.84|103.61|101.61|0
1642076500000|2022-01-13 12:21:40|103.49|101.49|103.38|101.38|103.49|101.49|103.38|101.38|0
1642076510000|2022-01-13 12:21:50|103.26|101.26|103.31|101.31|103.31|101.31|103.26|101.26|0
1642076520000|2022-01-13 12:22:00|103.38|101.38|103.49|101.49|103.49|101.49|103.38|101.38|0
1642076530000|2022-01-13 12:22:10|103.38|101.38|103.38|101.38|103.38|101.38|103.38|101.38|0
1642076540000|2022-01-13 12:22:20|103.26|101.26|103.26|101.26|103.26|101.26|103.26|101.26|0
1642076550000|2022-01-13 12:22:30|103.38|101.38|103.49|101.49|103.49|101.49|103.38|101.38|0
1642076560000|2022-01-13 12:22:40|103.61|101.61|103.73|101.73|103.73|101.73|103.61|101.61|0
1642076570000|2022-01-13 12:22:50|103.84|101.84|103.84|101.84|103.84|101.84|103.84|101.84|0
1642076580000|2022-01-13 12:23:00|103.96|101.96|103.84|101.84|103.96|101.96|103.84|101.84|0
1642076590000|2022-01-13 12:23:10|103.96|101.96|103.96|101.96|103.96|101.96|103.96|101.96|0
1642076600000|2022-01-13 12:23:20|104.02|102.02|104.08|102.08|104.08|102.08|103.96|101.96|0
1642076610000|2022-01-13 12:23:30|104.13|102.13|104.2|102.2|104.2|102.2|104.08|102.08|0
1642076620000|2022-01-13 12:23:40|104.13|102.13|104.2|102.2|104.2|102.2|104.13|102.13|0
1642076630000|2022-01-13 12:23:50|104.31|102.31|104.2|102.2|104.31|102.31|104.2|102.2|0
1642076640000|2022-01-13 12:24:00|104.25|102.25|104.37|102.37|104.37|102.37|104.25|102.25|0
1642076650000|2022-01-13 12:24:10|104.43|102.43|104.49|102.49|104.49|102.49|104.43|102.43|0
1642076660000|2022-01-13 12:24:20|104.55|102.55|104.55|102.55|104.55|102.55|104.55|102.55|0
1642076670000|2022-01-13 12:24:30|104.6|102.6|104.55|102.55|104.6|102.6|104.55|102.55|0
1642076680000|2022-01-13 12:24:40|104.43|102.43|104.6|102.6|104.6|102.6|104.43|102.43|0
1642076690000|2022-01-13 12:24:50|104.67|102.67|104.55|102.55|104.67|102.67|104.55|102.55|0
1642076700000|2022-01-13 12:25:00|104.6|102.6|104.67|102.67|104.67|102.67|104.6|102.6|0
1642076730000|2022-01-13 12:25:30|104.55|102.55|104.55|102.55|104.55|102.55|104.55|102.55|0
1642076740000|2022-01-13 12:25:40|104.78|102.78|104.78|102.78|104.78|102.78|104.78|102.78|0
1642076760000|2022-01-13 12:26:00|104.67|102.67|104.66|102.66|104.67|102.67|104.66|102.66|0
1642076770000|2022-01-13 12:26:10|104.78|102.78|104.66|102.66|104.78|102.78|104.66|102.66|0
1642076780000|2022-01-13 12:26:20|104.55|102.55|104.55|102.55|104.55|102.55|104.55|102.55|0
1642076790000|2022-01-13 12:26:30|104.66|102.66|104.66|102.66|104.66|102.66|104.66|102.66|0
1642076820000|2022-01-13 12:27:00|104.55|102.55|104.55|102.55|104.66|102.66|104.55|102.55|0
1642076830000|2022-01-13 12:27:10|104.66|102.66|104.66|102.66|104.66|102.66|104.66|102.66|0
1642076860000|2022-01-13 12:27:40|104.78|102.78|104.78|102.78|104.78|102.78|104.66|102.66|0
1642076870000|2022-01-13 12:27:50|104.66|102.66|104.72|102.72|104.72|102.72|104.66|102.66|0
1642076880000|2022-01-13 12:28:00|104.78|102.78|104.84|102.84|104.84|102.84|104.78|102.78|0
1642076890000|2022-01-13 12:28:10|104.9|102.9|104.78|102.78|104.9|102.9|104.78|102.78|0
1642076900000|2022-01-13 12:28:20|104.9|102.9|104.78|102.78|104.9|102.9|104.78|102.78|0
1642076910000|2022-01-13 12:28:30|104.66|102.66|104.66|102.66|104.66|102.66|104.66|102.66|0
1642076920000|2022-01-13 12:28:40|104.6|102.6|104.6|102.6|104.6|102.6|104.6|102.6|0
1642076930000|2022-01-13 12:28:50|104.66|102.66|104.66|102.66|104.66|102.66|104.66|102.66|0
1642076940000|2022-01-13 12:29:00|104.78|102.78|104.78|102.78|104.78|102.78|104.78|102.78|0
1642076950000|2022-01-13 12:29:10|104.66|102.66|104.78|102.78|104.78|102.78|104.66|102.66|0
1642076960000|2022-01-13 12:29:20|104.72|102.72|104.78|102.78|104.78|102.78|104.72|102.72|0
1642076990000|2022-01-13 12:29:50|104.9|102.9|104.9|102.9|104.9|102.9|104.9|102.9|0
1642077000000|2022-01-13 12:30:00|104.78|102.78|104.78|102.78|104.78|102.78|104.78|102.78|0
1642077010000|2022-01-13 12:30:10|104.66|102.66|104.66|102.66|104.66|102.66|104.66|102.66|0
1642077040000|2022-01-13 12:30:40|104.54|102.54|104.54|102.54|104.54|102.54|104.54|102.54|0
1642077050000|2022-01-13 12:30:50|104.48|102.48|104.48|102.48|104.48|102.48|104.48|102.48|0
1642077060000|2022-01-13 12:31:00|104.54|102.54|104.43|102.43|104.54|102.54|104.43|102.43|0
1642077070000|2022-01-13 12:31:10|104.31|102.31|104.07|102.07|104.31|102.31|104.07|102.07|0
1642077080000|2022-01-13 12:31:20|104.19|102.19|104.31|102.31|104.31|102.31|104.19|102.19|0
1642077090000|2022-01-13 12:31:30|104.19|102.19|104.31|102.31|104.31|102.31|104.19|102.19|0
1642077100000|2022-01-13 12:31:40|104.25|102.25|104.43|102.43|104.43|102.43|104.25|102.25|0
1642077110000|2022-01-13 12:31:50|104.31|102.31|104.31|102.31|104.31|102.31|104.31|102.31|0
1642077120000|2022-01-13 12:32:00|104.43|102.43|104.31|102.31|104.43|102.43|104.31|102.31|0
1642077130000|2022-01-13 12:32:10|104.19|102.19|104.25|102.25|104.31|102.31|104.19|102.19|0
1642077140000|2022-01-13 12:32:20|104.31|102.31|104.31|102.31|104.31|102.31|104.31|102.31|0
1642077160000|2022-01-13 12:32:40|104.43|102.43|104.43|102.43|104.43|102.43|104.43|102.43|0
1642077170000|2022-01-13 12:32:50|104.42|102.42|104.42|102.42|104.42|102.42|104.42|102.42|0
1642077180000|2022-01-13 12:33:00|104.31|102.31|104.19|102.19|104.31|102.31|104.19|102.19|0
1642077190000|2022-01-13 12:33:10|104.31|102.31|104.31|102.31|104.31|102.31|104.31|102.31|0
1642077200000|2022-01-13 12:33:20|104.19|102.19|104.19|102.19|104.19|102.19|104.19|102.19|0
1642077210000|2022-01-13 12:33:30|104.25|102.25|104.19|102.19|104.31|102.31|104.19|102.19|0
1642077220000|2022-01-13 12:33:40|104.31|102.31|104.31|102.31|104.31|102.31|104.31|102.31|0
1642077230000|2022-01-13 12:33:50|104.19|102.19|104.31|102.31|104.31|102.31|104.19|102.19|0
1642077240000|2022-01-13 12:34:00|104.42|102.42|104.66|102.66|104.66|102.66|104.42|102.42|0
1642077260000|2022-01-13 12:34:20|104.78|102.78|104.78|102.78|104.78|102.78|104.78|102.78|0
1642077290000|2022-01-13 12:34:50|104.9|102.9|104.9|102.9|104.9|102.9|104.9|102.9|0
1642077300000|2022-01-13 12:35:00|104.78|102.78|104.9|102.9|104.9|102.9|104.78|102.78|0
1642077310000|2022-01-13 12:35:10|104.78|102.78|104.9|102.9|104.9|102.9|104.78|102.78|0
1642077320000|2022-01-13 12:35:20|104.83|102.83|104.78|102.78|104.9|102.9|104.78|102.78|0
1642077340000|2022-01-13 12:35:40|104.89|102.89|104.89|102.89|104.89|102.89|104.89|102.89|0
1642077350000|2022-01-13 12:35:50|104.78|102.78|104.66|102.66|104.78|102.78|104.66|102.66|0
1642077360000|2022-01-13 12:36:00|104.78|102.78|104.78|102.78|104.78|102.78|104.78|102.78|0
1642077380000|2022-01-13 12:36:20|104.89|102.89|104.78|102.78|104.89|102.89|104.78|102.78|0
1642077390000|2022-01-13 12:36:30|104.66|102.66|104.54|102.54|104.66|102.66|104.54|102.54|0
1642077400000|2022-01-13 12:36:40|104.42|102.42|104.78|102.78|104.78|102.78|104.42|102.42|0
1642077410000|2022-01-13 12:36:50|104.66|102.66|104.66|102.66|104.66|102.66|104.66|102.66|0
1642077420000|2022-01-13 12:37:00|104.6|102.6|104.66|102.66|104.66|102.66|104.6|102.6|0
1642077450000|2022-01-13 12:37:30|104.54|102.54|104.54|102.54|104.54|102.54|104.54|102.54|0
1642077460000|2022-01-13 12:37:40|104.66|102.66|104.66|102.66|104.66|102.66|104.66|102.66|0
1642077480000|2022-01-13 12:38:00|104.54|102.54|104.66|102.66|104.66|102.66|104.54|102.54|0
1642077490000|2022-01-13 12:38:10|104.6|102.6|104.54|102.54|104.6|102.6|104.54|102.54|0
1642077510000|2022-01-13 12:38:30|104.77|102.77|104.77|102.77|104.77|102.77|104.77|102.77|0
1642077520000|2022-01-13 12:38:40|104.83|102.83|104.77|102.77|104.89|102.89|104.77|102.77|0
1642077530000|2022-01-13 12:38:50|104.89|102.89|105.01|103.01|105.01|103.01|104.89|102.89|0
1642077540000|2022-01-13 12:39:00|104.89|102.89|104.89|102.89|104.95|102.95|104.89|102.89|0
1642077550000|2022-01-13 12:39:10|104.83|102.83|104.77|102.77|104.83|102.83|104.77|102.77|0
1642077560000|2022-01-13 12:39:20|104.89|102.89|104.89|102.89|104.89|102.89|104.89|102.89|0
1642077570000|2022-01-13 12:39:30|104.77|102.77|104.77|102.77|104.77|102.77|104.77|102.77|0
1642077580000|2022-01-13 12:39:40|104.83|102.83|104.83|102.83|104.83|102.83|104.83|102.83|0
1642077590000|2022-01-13 12:39:50|104.77|102.77|104.77|102.77|104.77|102.77|104.77|102.77|0
1642077610000|2022-01-13 12:40:10|104.66|102.66|104.66|102.66|104.77|102.77|104.66|102.66|0
1642077620000|2022-01-13 12:40:20|104.77|102.77|104.77|102.77|104.77|102.77|104.77|102.77|0
1642077630000|2022-01-13 12:40:30|104.89|102.89|104.89|102.89|104.89|102.89|104.89|102.89|0
1642077640000|2022-01-13 12:40:40|105.01|103.01|105.01|103.01|105.01|103.01|105.01|103.01|0
1642077650000|2022-01-13 12:40:50|105.13|103.13|105.13|103.13|105.13|103.13|105.01|103.01|0
1642077660000|2022-01-13 12:41:00|105.01|103.01|105.01|103.01|105.13|103.13|105.01|103.01|0
1642077670000|2022-01-13 12:41:10|105.13|103.13|105.13|103.13|105.13|103.13|105.13|103.13|0
1642077690000|2022-01-13 12:41:30|105.25|103.25|105.25|103.25|105.25|103.25|105.25|103.25|0
1642077710000|2022-01-13 12:41:50|105.13|103.13|105.13|103.13|105.13|103.13|105.13|103.13|0
1642077730000|2022-01-13 12:42:10|105.01|103.01|105.01|103.01|105.01|103.01|105.01|103.01|0
1642077740000|2022-01-13 12:42:20|105.13|103.13|105.25|103.25|105.25|103.25|105.13|103.13|0
1642077760000|2022-01-13 12:42:40|105.24|103.24|105.24|103.24|105.24|103.24|105.24|103.24|0
1642077780000|2022-01-13 12:43:00|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1642077790000|2022-01-13 12:43:10|105.24|103.24|105.24|103.24|105.36|103.36|105.24|103.24|0
1642077810000|2022-01-13 12:43:30|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1642077820000|2022-01-13 12:43:40|105.24|103.24|105.24|103.24|105.24|103.24|105.24|103.24|0
1642077850000|2022-01-13 12:44:10|105.13|103.13|105.18|103.18|105.18|103.18|105.13|103.13|0
1642077860000|2022-01-13 12:44:20|105.24|103.24|105.24|103.24|105.24|103.24|105.24|103.24|0
1642077870000|2022-01-13 12:44:30|105.18|103.18|105.36|103.36|105.36|103.36|105.18|103.18|0
1642077890000|2022-01-13 12:44:50|105.48|103.48|105.36|103.36|105.48|103.48|105.36|103.36|0
1642077900000|2022-01-13 12:45:00|105.42|103.42|105.36|103.36|105.48|103.48|105.36|103.36|0
1642077910000|2022-01-13 12:45:10|105.24|103.24|105.36|103.36|105.36|103.36|105.24|103.24|0
1642077920000|2022-01-13 12:45:20|105.3|103.3|105.24|103.24|105.3|103.3|105.24|103.24|0
1642077930000|2022-01-13 12:45:30|105.3|103.3|105.36|103.36|105.36|103.36|105.3|103.3|0
1642077940000|2022-01-13 12:45:40|105.24|103.24|105.36|103.36|105.36|103.36|105.24|103.24|0
1642077950000|2022-01-13 12:45:50|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1642077970000|2022-01-13 12:46:10|105.36|103.36|105.48|103.48|105.48|103.48|105.36|103.36|0
1642077980000|2022-01-13 12:46:20|105.54|103.54|105.6|103.6|105.6|103.6|105.54|103.54|0
1642077990000|2022-01-13 12:46:30|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1642078000000|2022-01-13 12:46:40|105.6|103.6|105.6|103.6|105.6|103.6|105.48|103.48|0
1642078010000|2022-01-13 12:46:50|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1642078040000|2022-01-13 12:47:20|105.6|103.6|105.6|103.6|105.6|103.6|105.6|103.6|0
1642078060000|2022-01-13 12:47:40|105.48|103.48|105.36|103.36|105.48|103.48|105.36|103.36|0
1642078080000|2022-01-13 12:48:00|105.48|103.48|105.36|103.36|105.48|103.48|105.36|103.36|0
1642078090000|2022-01-13 12:48:10|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1642078110000|2022-01-13 12:48:30|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1642078120000|2022-01-13 12:48:40|105.24|103.24|105.3|103.3|105.3|103.3|105.24|103.24|0
1642078130000|2022-01-13 12:48:50|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1642078140000|2022-01-13 12:49:00|105.3|103.3|105.3|103.3|105.3|103.3|105.24|103.24|0
1642078150000|2022-01-13 12:49:10|105.36|103.36|105.36|103.36|105.36|103.36|105.24|103.24|0
1642078160000|2022-01-13 12:49:20|105.24|103.24|105.3|103.3|105.3|103.3|105.24|103.24|0
1642078170000|2022-01-13 12:49:30|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1642078200000|2022-01-13 12:50:00|105.48|103.48|105.48|103.48|105.48|103.48|105.48|103.48|0
1642078210000|2022-01-13 12:50:10|105.36|103.36|105.36|103.36|105.36|103.36|105.36|103.36|0
1642078240000|2022-01-13 12:50:40|105.3|103.3|105.3|103.3|105.3|103.3|105.3|103.3|0
1642078250000|2022-01-13 12:50:50|105.24|103.24|105.24|103.24|105.24|103.24|105.24|103.24|0
1642078270000|2022-01-13 12:51:10|105.12|103.12|105.12|103.12|105.12|103.12|105.12|103.12|0
1642078280000|2022-01-13 12:51:20|105.18|103.18|105.12|103.12|105.24|103.24|105.12|103.12|0
1642078330000|2022-01-13 12:52:10|105|103|105|103|105|103|105|103|0
1642078340000|2022-01-13 12:52:20|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1642078350000|2022-01-13 12:52:30|105|103|105|103|105|103|104.88|102.88|0
1642078360000|2022-01-13 12:52:40|104.88|102.88|104.94|102.94|105|103|104.88|102.88|0
1642078370000|2022-01-13 12:52:50|105|103|105|103|105|103|105|103|0
1642078380000|2022-01-13 12:53:00|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1642078390000|2022-01-13 12:53:10|104.77|102.77|104.65|102.65|104.77|102.77|104.65|102.65|0
1642078400000|2022-01-13 12:53:20|104.53|102.53|104.65|102.65|104.65|102.65|104.53|102.53|0
1642078430000|2022-01-13 12:53:50|104.53|102.53|104.65|102.65|104.65|102.65|104.53|102.53|0
1642078450000|2022-01-13 12:54:10|104.77|102.77|104.76|102.76|104.77|102.77|104.76|102.76|0
1642078460000|2022-01-13 12:54:20|104.65|102.65|104.65|102.65|104.65|102.65|104.65|102.65|0
1642078480000|2022-01-13 12:54:40|104.53|102.53|104.53|102.53|104.53|102.53|104.53|102.53|0
1642078490000|2022-01-13 12:54:50|104.59|102.59|104.65|102.65|104.65|102.65|104.59|102.59|0
1642078500000|2022-01-13 12:55:00|104.53|102.53|104.65|102.65|104.65|102.65|104.53|102.53|0
1642078510000|2022-01-13 12:55:10|104.53|102.53|104.53|102.53|104.53|102.53|104.53|102.53|0
1642078530000|2022-01-13 12:55:30|104.65|102.65|104.65|102.65|104.65|102.65|104.65|102.65|0
1642078550000|2022-01-13 12:55:50|104.53|102.53|104.53|102.53|104.53|102.53|104.53|102.53|0
1642078570000|2022-01-13 12:56:10|104.65|102.65|104.65|102.65|104.65|102.65|104.65|102.65|0
1642078620000|2022-01-13 12:57:00|104.76|102.76|104.76|102.76|104.76|102.76|104.76|102.76|0
1642078630000|2022-01-13 12:57:10|104.65|102.65|104.65|102.65|104.65|102.65|104.65|102.65|0
1642078640000|2022-01-13 12:57:20|104.76|102.76|104.76|102.76|104.76|102.76|104.76|102.76|0
1642078650000|2022-01-13 12:57:30|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1642078660000|2022-01-13 12:57:40|104.76|102.76|104.88|102.88|104.88|102.88|104.76|102.76|0
1642078680000|2022-01-13 12:58:00|105|103|104.88|102.88|105|103|104.88|102.88|0
1642078690000|2022-01-13 12:58:10|105|103|105|103|105|103|105|103|0
1642078710000|2022-01-13 12:58:30|105.12|103.12|105.12|103.12|105.12|103.12|105.12|103.12|0
1642078740000|2022-01-13 12:59:00|105|103|105.12|103.12|105.12|103.12|105|103|0
1642078750000|2022-01-13 12:59:10|105.17|103.17|105|103|105.17|103.17|105|103|0
1642078790000|2022-01-13 12:59:50|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1642078800000|2022-01-13 13:00:00|104.76|102.76|105|103|105|103|104.76|102.76|0
1642078810000|2022-01-13 13:00:10|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1642078820000|2022-01-13 13:00:20|105|103|105|103|105|103|105|103|0
1642078830000|2022-01-13 13:00:30|105.12|103.12|105.12|103.12|105.12|103.12|105.12|103.12|0
1642078840000|2022-01-13 13:00:40|105.23|103.23|105.23|103.23|105.23|103.23|105.23|103.23|0
1642078850000|2022-01-13 13:00:50|105.12|103.12|105.12|103.12|105.12|103.12|105.12|103.12|0
1642078860000|2022-01-13 13:01:00|105.11|103.11|105.11|103.11|105.11|103.11|105.11|103.11|0
1642078870000|2022-01-13 13:01:10|105.23|103.23|105.11|103.11|105.23|103.23|105.11|103.11|0
1642078880000|2022-01-13 13:01:20|105|103|105|103|105|103|105|103|0
1642078890000|2022-01-13 13:01:30|105.11|103.11|105.11|103.11|105.11|103.11|105.11|103.11|0
1642078910000|2022-01-13 13:01:50|105.35|103.35|105.35|103.35|105.35|103.35|105.35|103.35|0
1642078940000|2022-01-13 13:02:20|105.23|103.23|105|103|105.23|103.23|105|103|0
1642078960000|2022-01-13 13:02:40|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1642078970000|2022-01-13 13:02:50|105|103|105|103|105|103|105|103|0
1642078980000|2022-01-13 13:03:00|104.88|102.88|104.88|102.88|104.88|102.88|104.88|102.88|0
1642079000000|2022-01-13 13:03:20|104.76|102.76|104.41|102.41|104.76|102.76|104.41|102.41|0
1642079020000|2022-01-13 13:03:40|104.17|102.17|104.17|102.17|104.17|102.17|104.17|102.17|0
1642079050000|2022-01-13 13:04:10|104.05|102.05|103.82|101.82|104.05|102.05|103.82|101.82|0
1642079060000|2022-01-13 13:04:20|103.93|101.93|103.82|101.82|103.93|101.93|103.82|101.82|0
1642079070000|2022-01-13 13:04:30|103.93|101.93|104.17|102.17|104.17|102.17|103.93|101.93|0
1642079080000|2022-01-13 13:04:40|104.05|102.05|104.17|102.17|104.17|102.17|104.05|102.05|0
1642079090000|2022-01-13 13:04:50|104.29|102.29|104.17|102.17|104.29|102.29|104.17|102.17|0
1642079100000|2022-01-13 13:05:00|104.29|102.29|104.05|102.05|104.29|102.29|104.05|102.05|0
1642079110000|2022-01-13 13:05:10|104.17|102.17|104.29|102.29|104.29|102.29|104.17|102.17|0
1642079120000|2022-01-13 13:05:20|104.17|102.17|104.29|102.29|104.29|102.29|104.17|102.17|0
1642079130000|2022-01-13 13:05:30|104.4|102.4|104.4|102.4|104.52|102.52|104.4|102.4|0
1642079140000|2022-01-13 13:05:40|104.52|102.52|103.93|101.93|104.52|102.52|103.93|101.93|0
1642079150000|2022-01-13 13:05:50|103.82|101.82|103.82|101.82|103.82|101.82|103.7|101.7|0
1642079160000|2022-01-13 13:06:00|103.93|101.93|103.87|101.87|103.93|101.93|103.87|101.87|0
1642079170000|2022-01-13 13:06:10|103.93|101.93|103.7|101.7|103.93|101.93|103.7|101.7|0
1642079180000|2022-01-13 13:06:20|103.82|101.82|103.82|101.82|103.82|101.82|103.82|101.82|0
1642079200000|2022-01-13 13:06:40|103.93|101.93|103.7|101.7|103.93|101.93|103.7|101.7|0
1642079220000|2022-01-13 13:07:00|103.58|101.58|103.82|101.82|103.82|101.82|103.58|101.58|0
1642079250000|2022-01-13 13:07:30|103.7|101.7|103.7|101.7|103.7|101.7|103.7|101.7|0
1642079260000|2022-01-13 13:07:40|103.75|101.75|103.82|101.82|103.82|101.82|103.75|101.75|0
1642079270000|2022-01-13 13:07:50|103.81|101.81|103.81|101.81|103.81|101.81|103.81|101.81|0
1642079290000|2022-01-13 13:08:10|103.75|101.75|103.7|101.7|103.81|101.81|103.7|101.7|0
1642079300000|2022-01-13 13:08:20|103.81|101.81|103.93|101.93|103.93|101.93|103.81|101.81|0
1642079330000|2022-01-13 13:08:50|103.81|101.81|103.81|101.81|103.81|101.81|103.81|101.81|0
1642079340000|2022-01-13 13:09:00|103.93|101.93|103.93|101.93|103.93|101.93|103.93|101.93|0
1642079400000|2022-01-13 13:10:00|104.05|102.05|103.93|101.93|104.05|102.05|103.93|101.93|0
1642079410000|2022-01-13 13:10:10|103.81|101.81|103.81|101.81|103.81|101.81|103.81|101.81|0
1642079420000|2022-01-13 13:10:20|103.93|101.93|103.93|101.93|103.93|101.93|103.81|101.81|0
1642079430000|2022-01-13 13:10:30|103.87|101.87|103.81|101.81|103.87|101.87|103.81|101.81|0
1642079440000|2022-01-13 13:10:40|104.05|102.05|104.05|102.05|104.17|102.17|104.05|102.05|0
1642079450000|2022-01-13 13:10:50|104.17|102.17|104.17|102.17|104.17|102.17|104.17|102.17|0
1642079460000|2022-01-13 13:11:00|104.28|102.28|104.17|102.17|104.28|102.28|104.17|102.17|0
1642079480000|2022-01-13 13:11:20|104.28|102.28|104.28|102.28|104.28|102.28|104.28|102.28|0
1642079500000|2022-01-13 13:11:40|104.22|102.22|104.22|102.22|104.22|102.22|104.16|102.16|0
1642079510000|2022-01-13 13:11:50|104.28|102.28|104.28|102.28|104.4|102.4|104.28|102.28|0
1642079520000|2022-01-13 13:12:00|104.4|102.4|104.4|102.4|104.52|102.52|104.4|102.4|0
1642079530000|2022-01-13 13:12:10|104.28|102.28|104.28|102.28|104.28|102.28|104.28|102.28|0
1642079550000|2022-01-13 13:12:30|104.4|102.4|104.4|102.4|104.4|102.4|104.4|102.4|0
1642079560000|2022-01-13 13:12:40|104.52|102.52|104.52|102.52|104.52|102.52|104.52|102.52|0
1642079570000|2022-01-13 13:12:50|104.64|102.64|104.52|102.52|104.64|102.64|104.52|102.52|0
1642079580000|2022-01-13 13:13:00|104.64|102.64|104.63|102.63|104.64|102.64|104.63|102.63|0
1642079590000|2022-01-13 13:13:10|104.52|102.52|104.52|102.52|104.52|102.52|104.52|102.52|0
1642079600000|2022-01-13 13:13:20|104.63|102.63|104.63|102.63|104.63|102.63|104.63|102.63|0
1642079630000|2022-01-13 13:13:50|104.52|102.52|104.52|102.52|104.52|102.52|104.52|102.52|0
1642079640000|2022-01-13 13:14:00|104.63|102.63|104.52|102.52|104.63|102.63|104.52|102.52|0
1642079650000|2022-01-13 13:14:10|104.63|102.63|104.52|102.52|104.63|102.63|104.52|102.52|0
1642079660000|2022-01-13 13:14:20|104.63|102.63|104.63|102.63|104.63|102.63|104.63|102.63|0
1642079670000|2022-01-13 13:14:30|104.75|102.75|104.63|102.63|104.75|102.75|104.63|102.63|0
1642079690000|2022-01-13 13:14:50|104.75|102.75|104.75|102.75|104.75|102.75|104.75|102.75|0
1642079700000|2022-01-13 13:15:00|104.63|102.63|104.63|102.63|104.63|102.63|104.63|102.63|0
1642079710000|2022-01-13 13:15:10|104.52|102.52|104.45|102.45|104.52|102.52|104.45|102.45|0
1642079720000|2022-01-13 13:15:20|104.4|102.4|104.52|102.52|104.52|102.52|104.4|102.4|0
1642079740000|2022-01-13 13:15:40|104.63|102.63|104.52|102.52|104.63|102.63|104.52|102.52|0
1642079750000|2022-01-13 13:15:50|104.63|102.63|104.57|102.57|104.63|102.63|104.57|102.57|0
1642079760000|2022-01-13 13:16:00|104.52|102.52|104.63|102.63|104.63|102.63|104.52|102.52|0
1642079770000|2022-01-13 13:16:10|104.87|102.87|104.75|102.75|104.87|102.87|104.75|102.75|0
1642079780000|2022-01-13 13:16:20|104.87|102.87|104.63|102.63|104.87|102.87|104.63|102.63|0
1642079790000|2022-01-13 13:16:30|104.75|102.75|104.75|102.75|104.75|102.75|104.75|102.75|0
1642079800000|2022-01-13 13:16:40|104.87|102.87|104.75|102.75|104.87|102.87|104.75|102.75|0
1642079810000|2022-01-13 13:16:50|104.87|102.87|105.22|103.22|105.22|103.22|104.87|102.87|0
1642079830000|2022-01-13 13:17:10|105.1|103.1|105.1|103.1|105.1|103.1|105.1|103.1|0
1642079840000|2022-01-13 13:17:20|105.22|103.22|105.1|103.1|105.22|103.22|105.1|103.1|0
1642079850000|2022-01-13 13:17:30|105.22|103.22|105.1|103.1|105.22|103.22|105.1|103.1|0
1642079860000|2022-01-13 13:17:40|105.22|103.22|105.1|103.1|105.22|103.22|105.1|103.1|0
1642079880000|2022-01-13 13:18:00|105.22|103.22|105.22|103.22|105.34|103.34|105.22|103.22|0
1642079890000|2022-01-13 13:18:10|105.1|103.1|105.1|103.1|105.1|103.1|105.1|103.1|0
1642079900000|2022-01-13 13:18:20|105.22|103.22|105.1|103.1|105.22|103.22|105.1|103.1|0
1642079920000|2022-01-13 13:18:40|104.99|102.99|105.1|103.1|105.1|103.1|104.99|102.99|0
1642079930000|2022-01-13 13:18:50|104.99|102.99|104.99|102.99|105.1|103.1|104.99|102.99|0
1642079940000|2022-01-13 13:19:00|105.1|103.1|105.34|103.34|105.34|103.34|105.1|103.1|0
1642079950000|2022-01-13 13:19:10|105.22|103.22|105.22|103.22|105.22|103.22|105.22|103.22|0
1642079970000|2022-01-13 13:19:30|105.1|103.1|105.1|103.1|105.1|103.1|105.1|103.1|0
1642079980000|2022-01-13 13:19:40|104.98|102.98|104.98|102.98|104.98|102.98|104.98|102.98|0
1642080000000|2022-01-13 13:20:00|105.1|103.1|104.98|102.98|105.1|103.1|104.98|102.98|0
1642080010000|2022-01-13 13:20:10|105.1|103.1|105.1|103.1|105.22|103.22|105.1|103.1|0
1642080020000|2022-01-13 13:20:20|105.34|103.34|105.34|103.34|105.34|103.34|105.34|103.34|0
1642080030000|2022-01-13 13:20:30|105.22|103.22|105.22|103.22|105.22|103.22|105.22|103.22|0
1642080040000|2022-01-13 13:20:40|105.1|103.1|105.1|103.1|105.1|103.1|105.1|103.1|0
1642080050000|2022-01-13 13:20:50|105.16|103.16|105.1|103.1|105.16|103.16|105.1|103.1|0
1642080070000|2022-01-13 13:21:10|105.22|103.22|105.34|103.34|105.34|103.34|105.22|103.22|0
1642080080000|2022-01-13 13:21:20|105.22|103.22|105.34|103.34|105.34|103.34|105.22|103.22|0
1642080100000|2022-01-13 13:21:40|105.22|103.22|105.1|103.1|105.22|103.22|105.1|103.1|0
1642080120000|2022-01-13 13:22:00|104.98|102.98|105.22|103.22|105.22|103.22|104.98|102.98|0
1642080130000|2022-01-13 13:22:10|105.1|103.1|104.98|102.98|105.1|103.1|104.98|102.98|0
1642080140000|2022-01-13 13:22:20|104.87|102.87|104.75|102.75|104.87|102.87|104.75|102.75|0
1642080150000|2022-01-13 13:22:30|104.86|102.86|104.86|102.86|104.86|102.86|104.86|102.86|0
1642080160000|2022-01-13 13:22:40|104.75|102.75|104.75|102.75|104.86|102.86|104.75|102.75|0
1642080170000|2022-01-13 13:22:50|104.86|102.86|104.86|102.86|104.86|102.86|104.86|102.86|0
1642080180000|2022-01-13 13:23:00|104.98|102.98|104.98|102.98|104.98|102.98|104.98|102.98|0
1642080190000|2022-01-13 13:23:10|104.86|102.86|104.86|102.86|104.86|102.86|104.86|102.86|0
1642080200000|2022-01-13 13:23:20|104.92|102.92|104.98|102.98|104.98|102.98|104.92|102.92|0
1642080210000|2022-01-13 13:23:30|105.1|103.1|105.1|103.1|105.1|103.1|105.1|103.1|0
1642080220000|2022-01-13 13:23:40|105.22|103.22|105.22|103.22|105.22|103.22|105.22|103.22|0
1642080230000|2022-01-13 13:23:50|105.34|103.34|105.34|103.34|105.34|103.34|105.22|103.22|0
1642080250000|2022-01-13 13:24:10|105.46|103.46|105.69|103.69|105.69|103.69|105.46|103.46|0
1642080260000|2022-01-13 13:24:20|105.57|103.57|105.57|103.57|105.69|103.69|105.57|103.57|0
1642080270000|2022-01-13 13:24:30|105.46|103.46|105.46|103.46|105.46|103.46|105.46|103.46|0
1642080280000|2022-01-13 13:24:40|105.45|103.45|105.34|103.34|105.45|103.45|105.34|103.34|0
1642080310000|2022-01-13 13:25:10|105.45|103.45|105.45|103.45|105.45|103.45|105.45|103.45|0
1642080320000|2022-01-13 13:25:20|105.57|103.57|105.45|103.45|105.57|103.57|105.34|103.34|0
1642080330000|2022-01-13 13:25:30|105.34|103.34|105.45|103.45|105.45|103.45|105.34|103.34|0
1642080340000|2022-01-13 13:25:40|105.34|103.34|105.34|103.34|105.34|103.34|105.34|103.34|0
1642080360000|2022-01-13 13:26:00|105.45|103.45|105.34|103.34|105.45|103.45|105.34|103.34|0
1642080390000|2022-01-13 13:26:30|105.39|103.39|105.34|103.34|105.45|103.45|105.34|103.34|0
1642080420000|2022-01-13 13:27:00|105.45|103.45|105.57|103.57|105.57|103.57|105.45|103.45|0
1642080450000|2022-01-13 13:27:30|105.45|103.45|105.45|103.45|105.45|103.45|105.45|103.45|0
1642080480000|2022-01-13 13:28:00|105.57|103.57|105.57|103.57|105.57|103.57|105.57|103.57|0
1642080490000|2022-01-13 13:28:10|105.45|103.45|105.69|103.69|105.69|103.69|105.45|103.45|0
1642080500000|2022-01-13 13:28:20|105.57|103.57|105.57|103.57|105.57|103.57|105.57|103.57|0
1642080510000|2022-01-13 13:28:30|105.45|103.45|105.57|103.57|105.57|103.57|105.45|103.45|0
1642080520000|2022-01-13 13:28:40|105.45|103.45|105.45|103.45|105.45|103.45|105.45|103.45|0
1642080540000|2022-01-13 13:29:00|105.39|103.39|105.45|103.45|105.45|103.45|105.33|103.33|0
1642080550000|2022-01-13 13:29:10|105.33|103.33|105.33|103.33|105.33|103.33|105.33|103.33|0
1642080560000|2022-01-13 13:29:20|105.22|103.22|105.22|103.22|105.22|103.22|105.22|103.22|0
1642080570000|2022-01-13 13:29:30|105.15|103.15|105.22|103.22|105.22|103.22|105.15|103.15|0
1642080580000|2022-01-13 13:29:40|105.21|103.21|105.21|103.21|105.21|103.21|105.1|103.1|0
1642080590000|2022-01-13 13:29:50|105.1|103.1|105.1|103.1|105.1|103.1|105.1|103.1|0
1642080600000|2022-01-13 13:30:00|104.98|102.98|105.27|103.27|105.27|103.27|104.68|102.68|0
1642080610000|2022-01-13 13:30:10|105.63|103.63|108.32|106.32|108.32|106.32|105.63|103.63|0
1642080620000|2022-01-13 13:30:20|107.12|105.12|107.36|105.36|107.84|105.84|107.12|105.12|0
1642080630000|2022-01-13 13:30:30|107.48|105.48|106.94|104.94|107.48|105.48|106.94|104.94|0
1642080640000|2022-01-13 13:30:40|107.12|105.12|107.12|105.12|107.24|105.24|107.12|105.12|0
1642080650000|2022-01-13 13:30:50|107.06|105.06|106.76|104.76|107.06|105.06|106.64|104.64|0
1642080660000|2022-01-13 13:31:00|107.12|105.12|107|105|107.12|105.12|107|105|0
1642080670000|2022-01-13 13:31:10|106.76|104.76|107.36|105.36|107.36|105.36|106.76|104.76|0
1642080680000|2022-01-13 13:31:20|107.24|105.24|107.36|105.36|107.36|105.36|107.24|105.24|0
1642080690000|2022-01-13 13:31:30|107.12|105.12|107.48|105.48|107.48|105.48|107.12|105.12|0
1642080700000|2022-01-13 13:31:40|107.36|105.36|107.6|105.6|107.6|105.6|107.24|105.24|0
1642080710000|2022-01-13 13:31:50|107.72|105.72|107.72|105.72|107.84|105.84|107.72|105.72|0
1642080720000|2022-01-13 13:32:00|107.84|105.84|107.84|105.84|107.84|105.84|107.84|105.84|0
1642080730000|2022-01-13 13:32:10|107.96|105.96|108.08|106.08|108.08|106.08|107.96|105.96|0
1642080740000|2022-01-13 13:32:20|107.96|105.96|108.44|106.44|108.44|106.44|107.96|105.96|0
1642080750000|2022-01-13 13:32:30|108.2|106.2|108.08|106.08|108.2|106.2|107.84|105.84|0
1642080760000|2022-01-13 13:32:40|107.96|105.96|107.96|105.96|107.96|105.96|107.84|105.84|0
1642080770000|2022-01-13 13:32:50|107.84|105.84|107.24|105.24|107.84|105.84|107.24|105.24|0
1642080780000|2022-01-13 13:33:00|107.12|105.12|107.24|105.24|107.24|105.24|107.12|105.12|0
1642080790000|2022-01-13 13:33:10|107.12|105.12|107.05|105.05|107.12|105.12|107|105|0
1642080800000|2022-01-13 13:33:20|106.88|104.88|107.96|105.96|107.96|105.96|106.88|104.88|0
1642080810000|2022-01-13 13:33:30|107.84|105.84|107.96|105.96|107.96|105.96|107.84|105.84|0
1642080820000|2022-01-13 13:33:40|107.84|105.84|107.84|105.84|107.96|105.96|107.84|105.84|0
1642080830000|2022-01-13 13:33:50|107.96|105.96|108.2|106.2|108.2|106.2|107.96|105.96|0
1642080840000|2022-01-13 13:34:00|108.32|106.32|108.13|106.13|108.32|106.32|108.13|106.13|0
1642080850000|2022-01-13 13:34:10|108.2|106.2|108.2|106.2|108.32|106.32|108.2|106.2|0
1642080860000|2022-01-13 13:34:20|108.08|106.08|108.08|106.08|108.08|106.08|107.96|105.96|0
1642080870000|2022-01-13 13:34:30|108.2|106.2|108.2|106.2|108.44|106.44|108.2|106.2|0
1642080880000|2022-01-13 13:34:40|108.08|106.08|107.96|105.96|108.2|106.2|107.96|105.96|0
1642080890000|2022-01-13 13:34:50|108.08|106.08|107.96|105.96|108.08|106.08|107.84|105.84|0
1642080900000|2022-01-13 13:35:00|107.72|105.72|107.36|105.36|107.72|105.72|107.36|105.36|0
1642080910000|2022-01-13 13:35:10|107.59|105.59|107.59|105.59|107.59|105.59|107.47|105.47|0
1642080920000|2022-01-13 13:35:20|107.71|105.71|108.08|106.08|108.08|106.08|107.71|105.71|0
1642080930000|2022-01-13 13:35:30|108.01|106.01|108.08|106.08|108.08|106.08|107.95|105.95|0
1642080940000|2022-01-13 13:35:40|108.2|106.2|108.68|106.68|108.68|106.68|108.2|106.2|0
1642080950000|2022-01-13 13:35:50|108.56|106.56|108.8|106.8|108.8|106.8|108.56|106.56|0
1642080960000|2022-01-13 13:36:00|108.92|106.92|108.56|106.56|109.16|107.16|108.56|106.56|0
1642080970000|2022-01-13 13:36:10|108.68|106.68|108.61|106.61|108.68|106.68|108.61|106.61|0
1642080980000|2022-01-13 13:36:20|108.68|106.68|108.68|106.68|108.8|106.8|108.68|106.68|0
1642080990000|2022-01-13 13:36:30|108.44|106.44|108.2|106.2|108.44|106.44|108.07|106.07|0
1642081000000|2022-01-13 13:36:40|108.19|106.19|108.07|106.07|108.19|106.19|108.07|106.07|0
1642081010000|2022-01-13 13:36:50|108.19|106.19|108.19|106.19|108.19|106.19|108.07|106.07|0
1642081020000|2022-01-13 13:37:00|108.07|106.07|107.71|105.71|108.07|106.07|107.71|105.71|0
1642081030000|2022-01-13 13:37:10|107.59|105.59|107.47|105.47|107.59|105.59|107.47|105.47|0
1642081040000|2022-01-13 13:37:20|107.11|105.11|107.11|105.11|107.11|105.11|107.11|105.11|0
1642081050000|2022-01-13 13:37:30|106.87|104.87|106.87|104.87|106.87|104.87|106.76|104.76|0
1642081060000|2022-01-13 13:37:40|106.76|104.76|106.99|104.99|106.99|104.99|106.76|104.76|0
1642081070000|2022-01-13 13:37:50|106.87|104.87|106.99|104.99|106.99|104.99|106.87|104.87|0
1642081080000|2022-01-13 13:38:00|107.11|105.11|107.11|105.11|107.11|105.11|107.11|105.11|0
1642081090000|2022-01-13 13:38:10|106.99|104.99|107.35|105.35|107.35|105.35|106.99|104.99|0
1642081100000|2022-01-13 13:38:20|107.23|105.23|107.23|105.23|107.35|105.35|107.23|105.23|0
1642081110000|2022-01-13 13:38:30|107.47|105.47|107.47|105.47|107.53|105.53|107.35|105.35|0
1642081120000|2022-01-13 13:38:40|107.41|105.41|107.23|105.23|107.41|105.41|107.23|105.23|0
1642081130000|2022-01-13 13:38:50|107.29|105.29|107.35|105.35|107.35|105.35|107.23|105.23|0
1642081140000|2022-01-13 13:39:00|107.23|105.23|107.11|105.11|107.23|105.23|107.11|105.11|0
1642081150000|2022-01-13 13:39:10|107.23|105.23|107.23|105.23|107.35|105.35|107.23|105.23|0
1642081160000|2022-01-13 13:39:20|107.11|105.11|106.99|104.99|107.11|105.11|106.99|104.99|0
1642081170000|2022-01-13 13:39:30|106.87|104.87|106.87|104.87|106.87|104.87|106.87|104.87|0
1642081180000|2022-01-13 13:39:40|106.75|104.75|106.87|104.87|106.87|104.87|106.75|104.75|0
1642081190000|2022-01-13 13:39:50|106.99|104.99|107.11|105.11|107.11|105.11|106.99|104.99|0
1642081200000|2022-01-13 13:40:00|107.23|105.23|107.23|105.23|107.23|105.23|107.23|105.23|0
1642081210000|2022-01-13 13:40:10|106.87|104.87|106.87|104.87|107.11|105.11|106.87|104.87|0
1642081220000|2022-01-13 13:40:20|106.99|104.99|106.99|104.99|107.11|105.11|106.99|104.99|0
1642081230000|2022-01-13 13:40:30|106.87|104.87|106.87|104.87|106.87|104.87|106.87|104.87|0
1642081240000|2022-01-13 13:40:40|106.63|104.63|106.51|104.51|106.63|104.63|106.51|104.51|0
1642081250000|2022-01-13 13:40:50|106.75|104.75|106.63|104.63|106.75|104.75|106.63|104.63|0
1642081260000|2022-01-13 13:41:00|106.75|104.75|106.87|104.87|106.87|104.87|106.75|104.75|0
1642081270000|2022-01-13 13:41:10|106.99|104.99|106.87|104.87|106.99|104.99|106.87|104.87|0
1642081280000|2022-01-13 13:41:20|106.75|104.75|106.75|104.75|106.75|104.75|106.75|104.75|0
1642081290000|2022-01-13 13:41:30|106.99|104.99|106.99|104.99|106.99|104.99|106.99|104.99|0
1642081300000|2022-01-13 13:41:40|106.87|104.87|106.99|104.99|106.99|104.99|106.87|104.87|0
1642081310000|2022-01-13 13:41:50|106.87|104.87|106.87|104.87|106.87|104.87|106.75|104.75|0
1642081320000|2022-01-13 13:42:00|106.93|104.93|106.87|104.87|106.99|104.99|106.87|104.87|0
1642081330000|2022-01-13 13:42:10|106.99|104.99|106.99|104.99|107.11|105.11|106.99|104.99|0
1642081340000|2022-01-13 13:42:20|106.87|104.87|106.87|104.87|106.87|104.87|106.87|104.87|0
1642081350000|2022-01-13 13:42:30|106.63|104.63|106.63|104.63|106.63|104.63|106.63|104.63|0
1642081360000|2022-01-13 13:42:40|106.75|104.75|106.75|104.75|106.87|104.87|106.75|104.75|0
1642081370000|2022-01-13 13:42:50|106.69|104.69|107.11|105.11|107.11|105.11|106.69|104.69|0
1642081380000|2022-01-13 13:43:00|107.23|105.23|106.87|104.87|107.23|105.23|106.87|104.87|0
1642081390000|2022-01-13 13:43:10|106.75|104.75|106.75|104.75|106.75|104.75|106.75|104.75|0
1642081400000|2022-01-13 13:43:20|106.63|104.63|106.63|104.63|106.63|104.63|106.63|104.63|0
1642081410000|2022-01-13 13:43:30|106.75|104.75|106.75|104.75|106.87|104.87|106.75|104.75|0
1642081420000|2022-01-13 13:43:40|106.87|104.87|106.93|104.93|106.99|104.99|106.87|104.87|0
1642081430000|2022-01-13 13:43:50|106.99|104.99|106.87|104.87|106.99|104.99|106.87|104.87|0
1642081440000|2022-01-13 13:44:00|106.75|104.75|106.75|104.75|106.75|104.75|106.75|104.75|0
1642081450000|2022-01-13 13:44:10|106.87|104.87|106.99|104.99|106.99|104.99|106.87|104.87|0
1642081460000|2022-01-13 13:44:20|106.87|104.87|106.87|104.87|106.87|104.87|106.87|104.87|0
1642081480000|2022-01-13 13:44:40|106.75|104.75|106.87|104.87|106.87|104.87|106.75|104.75|0
1642081490000|2022-01-13 13:44:50|106.99|104.99|106.99|104.99|107.05|105.05|106.99|104.99|0
1642081500000|2022-01-13 13:45:00|107.11|105.11|107.11|105.11|107.11|105.11|106.99|104.99|0
1642081510000|2022-01-13 13:45:10|107.17|105.17|107.11|105.11|107.17|105.17|107.11|105.11|0
1642081520000|2022-01-13 13:45:20|107.23|105.23|107.47|105.47|107.47|105.47|107.23|105.23|0
1642081530000|2022-01-13 13:45:30|107.35|105.35|107.71|105.71|107.71|105.71|107.35|105.35|0
1642081540000|2022-01-13 13:45:40|107.83|105.83|107.59|105.59|107.83|105.83|107.59|105.59|0
1642081550000|2022-01-13 13:45:50|107.47|105.47|107.47|105.47|107.47|105.47|107.47|105.47|0
1642081560000|2022-01-13 13:46:00|107.59|105.59|107.59|105.59|107.59|105.59|107.59|105.59|0
1642081570000|2022-01-13 13:46:10|107.47|105.47|107.23|105.23|107.47|105.47|107.23|105.23|0
1642081580000|2022-01-13 13:46:20|107.35|105.35|107.23|105.23|107.35|105.35|107.23|105.23|0
1642081590000|2022-01-13 13:46:30|107.35|105.35|107.35|105.35|107.47|105.47|107.35|105.35|0
1642081610000|2022-01-13 13:46:50|107.23|105.23|107.23|105.23|107.23|105.23|107.23|105.23|0
1642081620000|2022-01-13 13:47:00|107.47|105.47|107.47|105.47|107.47|105.47|107.47|105.47|0
1642081630000|2022-01-13 13:47:10|107.35|105.35|107.35|105.35|107.47|105.47|107.35|105.35|0
1642081640000|2022-01-13 13:47:20|107.23|105.23|107.47|105.47|107.47|105.47|107.23|105.23|0
1642081650000|2022-01-13 13:47:30|107.35|105.35|107.35|105.35|107.35|105.35|107.35|105.35|0
1642081660000|2022-01-13 13:47:40|107.47|105.47|107.59|105.59|107.59|105.59|107.47|105.47|0
1642081680000|2022-01-13 13:48:00|107.47|105.47|107.35|105.35|107.59|105.59|107.35|105.35|0
1642081690000|2022-01-13 13:48:10|107.47|105.47|107.71|105.71|107.71|105.71|107.47|105.47|0
1642081700000|2022-01-13 13:48:20|107.35|105.35|107.35|105.35|107.35|105.35|107.23|105.23|0
1642081710000|2022-01-13 13:48:30|107.23|105.23|107.11|105.11|107.23|105.23|107.11|105.11|0
1642081720000|2022-01-13 13:48:40|106.99|104.99|107.23|105.23|107.23|105.23|106.99|104.99|0
1642081730000|2022-01-13 13:48:50|107.35|105.35|107.23|105.23|107.35|105.35|107.23|105.23|0
1642081740000|2022-01-13 13:49:00|107.11|105.11|107.23|105.23|107.23|105.23|107.11|105.11|0
1642081770000|2022-01-13 13:49:30|107.11|105.11|107.35|105.35|107.35|105.35|107.11|105.11|0
1642081790000|2022-01-13 13:49:50|107.47|105.47|107.35|105.35|107.47|105.47|107.35|105.35|0
1642081800000|2022-01-13 13:50:00|107.47|105.47|107.47|105.47|107.47|105.47|107.35|105.35|0
1642081810000|2022-01-13 13:50:10|107.59|105.59|107.59|105.59|107.59|105.59|107.59|105.59|0
1642081820000|2022-01-13 13:50:20|107.71|105.71|107.83|105.83|107.83|105.83|107.71|105.71|0
1642081830000|2022-01-13 13:50:30|107.95|105.95|108.19|106.19|108.19|106.19|107.95|105.95|0
1642081840000|2022-01-13 13:50:40|108.31|106.31|108.43|106.43|108.43|106.43|108.31|106.31|0
1642081850000|2022-01-13 13:50:50|108.55|106.55|108.55|106.55|108.55|106.55|108.55|106.55|0
1642081860000|2022-01-13 13:51:00|108.43|106.43|108.19|106.19|108.43|106.43|108.19|106.19|0
1642081870000|2022-01-13 13:51:10|108.07|106.07|108.07|106.07|108.19|106.19|108.07|106.07|0
1642081880000|2022-01-13 13:51:20|107.94|105.94|107.94|105.94|107.94|105.94|107.94|105.94|0
1642081890000|2022-01-13 13:51:30|107.82|105.82|108.07|106.07|108.07|106.07|107.82|105.82|0
1642081900000|2022-01-13 13:51:40|107.94|105.94|107.94|105.94|107.94|105.94|107.82|105.82|0
1642081910000|2022-01-13 13:51:50|108.06|106.06|108.06|106.06|108.06|106.06|108.06|106.06|0
1642081920000|2022-01-13 13:52:00|108.19|106.19|107.94|105.94|108.19|106.19|107.94|105.94|0
1642081950000|2022-01-13 13:52:30|107.82|105.82|107.94|105.94|107.94|105.94|107.82|105.82|0
1642081960000|2022-01-13 13:52:40|107.82|105.82|107.7|105.7|107.82|105.82|107.7|105.7|0
1642081970000|2022-01-13 13:52:50|107.58|105.58|107.58|105.58|107.7|105.7|107.58|105.58|0
1642081980000|2022-01-13 13:53:00|107.7|105.7|107.7|105.7|107.7|105.7|107.7|105.7|0
1642081990000|2022-01-13 13:53:10|107.82|105.82|107.82|105.82|107.82|105.82|107.82|105.82|0
1642082000000|2022-01-13 13:53:20|107.94|105.94|107.94|105.94|107.94|105.94|107.94|105.94|0
1642082010000|2022-01-13 13:53:30|108.18|106.18|108.43|106.43|108.43|106.43|108.18|106.18|0
1642082020000|2022-01-13 13:53:40|108.3|106.3|108.55|106.55|108.55|106.55|108.3|106.3|0
1642082030000|2022-01-13 13:53:50|108.36|106.36|108.55|106.55|108.55|106.55|108.36|106.36|0
1642082040000|2022-01-13 13:54:00|108.42|106.42|108.42|106.42|108.55|106.55|108.42|106.42|0
1642082050000|2022-01-13 13:54:10|108.3|106.3|108.42|106.42|108.42|106.42|108.3|106.3|0
1642082070000|2022-01-13 13:54:30|108.36|106.36|108.42|106.42|108.42|106.42|108.36|106.36|0
1642082090000|2022-01-13 13:54:50|108.54|106.54|108.54|106.54|108.54|106.54|108.54|106.54|0
1642082100000|2022-01-13 13:55:00|108.42|106.42|108.54|106.54|108.54|106.54|108.42|106.42|0
1642082110000|2022-01-13 13:55:10|108.48|106.48|108.42|106.42|108.48|106.48|108.42|106.42|0
1642082120000|2022-01-13 13:55:20|108.3|106.3|108.3|106.3|108.3|106.3|108.3|106.3|0
1642082130000|2022-01-13 13:55:30|108.42|106.42|108.42|106.42|108.42|106.42|108.42|106.42|0
1642082150000|2022-01-13 13:55:50|108.3|106.3|108.3|106.3|108.3|106.3|108.3|106.3|0
1642082160000|2022-01-13 13:56:00|108.42|106.42|108.42|106.42|108.42|106.42|108.42|106.42|0
1642082170000|2022-01-13 13:56:10|108.3|106.3|108.3|106.3|108.3|106.3|108.3|106.3|0
1642082190000|2022-01-13 13:56:30|108.18|106.18|108.3|106.3|108.3|106.3|108.18|106.18|0
1642082200000|2022-01-13 13:56:40|108.42|106.42|108.42|106.42|108.42|106.42|108.42|106.42|0
1642082210000|2022-01-13 13:56:50|108.3|106.3|108.54|106.54|108.54|106.54|108.3|106.3|0
1642082220000|2022-01-13 13:57:00|108.42|106.42|108.66|106.66|108.66|106.66|108.42|106.42|0
1642082230000|2022-01-13 13:57:10|108.79|106.79|108.78|106.78|108.79|106.79|108.78|106.78|0
1642082240000|2022-01-13 13:57:20|109.03|107.03|108.54|106.54|109.03|107.03|108.54|106.54|0
1642082250000|2022-01-13 13:57:30|108.66|106.66|108.66|106.66|108.66|106.66|108.54|106.54|0
1642082260000|2022-01-13 13:57:40|108.54|106.54|108.91|106.91|108.91|106.91|108.54|106.54|0
1642082270000|2022-01-13 13:57:50|108.78|106.78|108.54|106.54|108.78|106.78|108.54|106.54|0
1642082280000|2022-01-13 13:58:00|108.42|106.42|108.42|106.42|108.42|106.42|108.42|106.42|0
1642082290000|2022-01-13 13:58:10|108.3|106.3|108.18|106.18|108.42|106.42|108.18|106.18|0
1642082300000|2022-01-13 13:58:20|108.06|106.06|108.18|106.18|108.18|106.18|108.06|106.06|0
1642082310000|2022-01-13 13:58:30|108.3|106.3|108.06|106.06|108.3|106.3|108.06|106.06|0
1642082320000|2022-01-13 13:58:40|107.94|105.94|108.06|106.06|108.06|106.06|107.82|105.82|0
1642082330000|2022-01-13 13:58:50|108.18|106.18|107.94|105.94|108.18|106.18|107.94|105.94|0
1642082340000|2022-01-13 13:59:00|107.82|105.82|107.94|105.94|107.94|105.94|107.82|105.82|0
1642082350000|2022-01-13 13:59:10|108.06|106.06|108.18|106.18|108.18|106.18|108.06|106.06|0
1642082360000|2022-01-13 13:59:20|108.06|106.06|108.06|106.06|108.06|106.06|108.06|106.06|0
1642082370000|2022-01-13 13:59:30|108.18|106.18|108.3|106.3|108.3|106.3|108.18|106.18|0
1642082380000|2022-01-13 13:59:40|108.42|106.42|108.3|106.3|108.42|106.42|108.3|106.3|0
1642082390000|2022-01-13 13:59:50|108.42|106.42|108.3|106.3|108.42|106.42|108.3|106.3|0
1642082400000|2022-01-13 14:00:00|108.42|106.42|108.3|106.3|108.54|106.54|108.18|106.18|0
1642082410000|2022-01-13 14:00:10|108.42|106.42|108.66|106.66|108.66|106.66|108.42|106.42|0
1642082420000|2022-01-13 14:00:20|108.78|106.78|108.78|106.78|108.78|106.78|108.78|106.78|0
1642082430000|2022-01-13 14:00:30|108.54|106.54|108.42|106.42|108.54|106.54|108.42|106.42|0
1642082440000|2022-01-13 14:00:40|108.3|106.3|108.3|106.3|108.42|106.42|108.3|106.3|0
1642082450000|2022-01-13 14:00:50|108.42|106.42|108.42|106.42|108.42|106.42|108.36|106.36|0
1642082460000|2022-01-13 14:01:00|108.3|106.3|108.3|106.3|108.42|106.42|108.3|106.3|0
1642082470000|2022-01-13 14:01:10|108.54|106.54|108.54|106.54|108.54|106.54|108.54|106.54|0
1642082480000|2022-01-13 14:01:20|108.42|106.42|108.3|106.3|108.42|106.42|108.3|106.3|0
1642082490000|2022-01-13 14:01:30|108.36|106.36|108.42|106.42|108.42|106.42|108.36|106.36|0
1642082500000|2022-01-13 14:01:40|108.18|106.18|108.18|106.18|108.3|106.3|108.18|106.18|0
1642082510000|2022-01-13 14:01:50|108.3|106.3|108.3|106.3|108.3|106.3|108.3|106.3|0
1642082520000|2022-01-13 14:02:00|108.42|106.42|108.3|106.3|108.42|106.42|108.3|106.3|0
1642082530000|2022-01-13 14:02:10|108.18|106.18|108.18|106.18|108.18|106.18|108.18|106.18|0
1642082540000|2022-01-13 14:02:20|108.3|106.3|108.3|106.3|108.3|106.3|108.24|106.24|0
1642082550000|2022-01-13 14:02:30|108.42|106.42|108.42|106.42|108.42|106.42|108.3|106.3|0
1642082560000|2022-01-13 14:02:40|108.54|106.54|108.54|106.54|108.54|106.54|108.54|106.54|0
1642082570000|2022-01-13 14:02:50|108.66|106.66|108.66|106.66|108.66|106.66|108.66|106.66|0
1642082580000|2022-01-13 14:03:00|108.78|106.78|108.78|106.78|108.78|106.78|108.78|106.78|0
1642082590000|2022-01-13 14:03:10|108.66|106.66|108.66|106.66|108.66|106.66|108.66|106.66|0
1642082600000|2022-01-13 14:03:20|108.54|106.54|108.54|106.54|108.54|106.54|108.54|106.54|0
1642082610000|2022-01-13 14:03:30|108.66|106.66|108.54|106.54|108.66|106.66|108.54|106.54|0
1642082620000|2022-01-13 14:03:40|108.66|106.66|108.66|106.66|108.66|106.66|108.66|106.66|0
1642082650000|2022-01-13 14:04:10|108.54|106.54|108.66|106.66|108.66|106.66|108.54|106.54|0
1642082660000|2022-01-13 14:04:20|108.54|106.54|108.66|106.66|108.66|106.66|108.54|106.54|0
1642082670000|2022-01-13 14:04:30|108.54|106.54|108.66|106.66|108.66|106.66|108.54|106.54|0
1642082680000|2022-01-13 14:04:40|108.78|106.78|108.78|106.78|108.78|106.78|108.78|106.78|0
1642082700000|2022-01-13 14:05:00|108.9|106.9|108.9|106.9|108.9|106.9|108.78|106.78|0
1642082720000|2022-01-13 14:05:20|109.02|107.02|109.02|107.02|109.02|107.02|109.02|107.02|0
1642082730000|2022-01-13 14:05:30|109.14|107.14|109.14|107.14|109.14|107.14|109.14|107.14|0
1642082740000|2022-01-13 14:05:40|109.02|107.02|109.02|107.02|109.02|107.02|109.02|107.02|0
1642082760000|2022-01-13 14:06:00|109.14|107.14|109.14|107.14|109.14|107.14|109.14|107.14|0
1642082770000|2022-01-13 14:06:10|109.02|107.02|108.9|106.9|109.02|107.02|108.9|106.9|0
1642082780000|2022-01-13 14:06:20|108.78|106.78|108.9|106.9|108.9|106.9|108.78|106.78|0
1642082800000|2022-01-13 14:06:40|109.02|107.02|109.02|107.02|109.02|107.02|109.02|107.02|0
1642082810000|2022-01-13 14:06:50|109.14|107.14|109.14|107.14|109.14|107.14|109.14|107.14|0
1642082820000|2022-01-13 14:07:00|109.02|107.02|109.14|107.14|109.14|107.14|109.02|107.02|0
1642082830000|2022-01-13 14:07:10|109.02|107.02|109.02|107.02|109.02|107.02|109.02|107.02|0
1642082850000|2022-01-13 14:07:30|109.14|107.14|109.14|107.14|109.14|107.14|109.14|107.14|0
1642082860000|2022-01-13 14:07:40|109.26|107.26|109.38|107.38|109.38|107.38|109.26|107.26|0
1642082870000|2022-01-13 14:07:50|109.5|107.5|109.5|107.5|109.5|107.5|109.5|107.5|0
1642082890000|2022-01-13 14:08:10|109.26|107.26|109.26|107.26|109.26|107.26|109.26|107.26|0
1642082900000|2022-01-13 14:08:20|109.14|107.14|109.14|107.14|109.14|107.14|109.14|107.14|0
1642082910000|2022-01-13 14:08:30|109.26|107.26|109.38|107.38|109.38|107.38|109.26|107.26|0
1642082940000|2022-01-13 14:09:00|109.5|107.5|109.38|107.38|109.5|107.5|109.38|107.38|0
1642082960000|2022-01-13 14:09:20|109.5|107.5|109.38|107.38|109.5|107.5|109.38|107.38|0
1642082980000|2022-01-13 14:09:40|109.5|107.5|109.5|107.5|109.5|107.5|109.5|107.5|0
1642082990000|2022-01-13 14:09:50|109.62|107.62|109.62|107.62|109.62|107.62|109.62|107.62|0
1642083000000|2022-01-13 14:10:00|109.75|107.75|109.75|107.75|109.87|107.87|109.75|107.75|0
1642083010000|2022-01-13 14:10:10|109.87|107.87|109.87|107.87|109.87|107.87|109.87|107.87|0
1642083020000|2022-01-13 14:10:20|109.75|107.75|109.75|107.75|109.87|107.87|109.75|107.75|0
1642083030000|2022-01-13 14:10:30|109.87|107.87|109.75|107.75|109.87|107.87|109.75|107.75|0
1642083040000|2022-01-13 14:10:40|109.8|107.8|109.99|107.99|109.99|107.99|109.75|107.75|0
1642083050000|2022-01-13 14:10:50|109.87|107.87|109.62|107.62|109.87|107.87|109.62|107.62|0
1642083060000|2022-01-13 14:11:00|109.5|107.5|109.5|107.5|109.5|107.5|109.5|107.5|0
1642083070000|2022-01-13 14:11:10|109.38|107.38|109.26|107.26|109.38|107.38|109.26|107.26|0
1642083080000|2022-01-13 14:11:20|109.14|107.14|109.02|107.02|109.14|107.14|109.02|107.02|0
1642083090000|2022-01-13 14:11:30|109.14|107.14|109.14|107.14|109.14|107.14|109.14|107.14|0
1642083100000|2022-01-13 14:11:40|109.26|107.26|109.14|107.14|109.26|107.26|109.14|107.14|0
1642083110000|2022-01-13 14:11:50|109.02|107.02|109.14|107.14|109.14|107.14|109.02|107.02|0
1642083120000|2022-01-13 14:12:00|109.02|107.02|109.14|107.14|109.26|107.26|109.02|107.02|0
1642083130000|2022-01-13 14:12:10|109.02|107.02|109.08|107.08|109.08|107.08|109.02|107.02|0
1642083140000|2022-01-13 14:12:20|109.02|107.02|109.02|107.02|109.14|107.14|109.02|107.02|0
1642083150000|2022-01-13 14:12:30|109.14|107.14|109.26|107.26|109.26|107.26|109.14|107.14|0
1642083160000|2022-01-13 14:12:40|109.14|107.14|108.9|106.9|109.14|107.14|108.9|106.9|0
1642083170000|2022-01-13 14:12:50|108.77|106.77|108.77|106.77|108.77|106.77|108.77|106.77|0
1642083180000|2022-01-13 14:13:00|108.9|106.9|108.9|106.9|108.9|106.9|108.9|106.9|0
1642083200000|2022-01-13 14:13:20|109.02|107.02|109.02|107.02|109.02|107.02|109.02|107.02|0
1642083210000|2022-01-13 14:13:30|108.9|106.9|108.9|106.9|108.9|106.9|108.9|106.9|0
1642083220000|2022-01-13 14:13:40|108.77|106.77|108.65|106.65|108.77|106.77|108.53|106.53|0
1642083230000|2022-01-13 14:13:50|108.77|106.77|108.77|106.77|108.77|106.77|108.77|106.77|0
1642083240000|2022-01-13 14:14:00|108.9|106.9|108.9|106.9|108.9|106.9|108.9|106.9|0
1642083260000|2022-01-13 14:14:20|108.77|106.77|108.77|106.77|108.77|106.77|108.65|106.65|0
1642083270000|2022-01-13 14:14:30|108.83|106.83|108.77|106.77|108.83|106.83|108.77|106.77|0
1642083280000|2022-01-13 14:14:40|108.89|106.89|108.89|106.89|108.89|106.89|108.89|106.89|0
1642083300000|2022-01-13 14:15:00|108.77|106.77|108.89|106.89|108.89|106.89|108.77|106.77|0
1642083310000|2022-01-13 14:15:10|109.02|107.02|109.14|107.14|109.14|107.14|108.89|106.89|0
1642083320000|2022-01-13 14:15:20|109.02|107.02|109.02|107.02|109.02|107.02|109.02|107.02|0
1642083340000|2022-01-13 14:15:40|109.14|107.14|108.89|106.89|109.14|107.14|108.89|106.89|0
1642083350000|2022-01-13 14:15:50|108.77|106.77|108.41|106.41|108.77|106.77|108.41|106.41|0
1642083360000|2022-01-13 14:16:00|108.53|106.53|108.41|106.41|108.53|106.53|108.41|106.41|0
1642083370000|2022-01-13 14:16:10|108.29|106.29|108.29|106.29|108.29|106.29|108.29|106.29|0
1642083380000|2022-01-13 14:16:20|108.17|106.17|108.41|106.41|108.41|106.41|108.17|106.17|0
1642083390000|2022-01-13 14:16:30|108.53|106.53|108.41|106.41|108.53|106.53|108.41|106.41|0
1642083400000|2022-01-13 14:16:40|108.53|106.53|108.53|106.53|108.53|106.53|108.41|106.41|0
1642083420000|2022-01-13 14:17:00|108.65|106.65|108.53|106.53|108.65|106.65|108.53|106.53|0
1642083440000|2022-01-13 14:17:20|108.65|106.65|108.65|106.65|108.65|106.65|108.65|106.65|0
1642083450000|2022-01-13 14:17:30|108.77|106.77|108.77|106.77|108.77|106.77|108.77|106.77|0
1642083480000|2022-01-13 14:18:00|109.01|107.01|109.01|107.01|109.01|107.01|109.01|107.01|0
1642083490000|2022-01-13 14:18:10|108.89|106.89|108.77|106.77|108.89|106.89|108.77|106.77|0
1642083500000|2022-01-13 14:18:20|108.89|106.89|108.89|106.89|108.89|106.89|108.89|106.89|0
1642083510000|2022-01-13 14:18:30|108.77|106.77|108.89|106.89|108.89|106.89|108.77|106.77|0
1642083530000|2022-01-13 14:18:50|108.83|106.83|108.77|106.77|108.83|106.83|108.77|106.77|0
1642083540000|2022-01-13 14:19:00|108.89|106.89|108.77|106.77|108.89|106.89|108.77|106.77|0
1642083550000|2022-01-13 14:19:10|108.65|106.65|108.65|106.65|108.65|106.65|108.65|106.65|0
1642083560000|2022-01-13 14:19:20|108.53|106.53|108.53|106.53|108.53|106.53|108.53|106.53|0
1642083570000|2022-01-13 14:19:30|108.41|106.41|108.41|106.41|108.41|106.41|108.41|106.41|0
1642083580000|2022-01-13 14:19:40|108.17|106.17|108.29|106.29|108.29|106.29|108.17|106.17|0
1642083590000|2022-01-13 14:19:50|108.17|106.17|108.29|106.29|108.29|106.29|108.17|106.17|0
1642083600000|2022-01-13 14:20:00|108.41|106.41|108.53|106.53|108.53|106.53|108.29|106.29|0
1642083610000|2022-01-13 14:20:10|108.65|106.65|108.65|106.65|108.77|106.77|108.65|106.65|0
1642083620000|2022-01-13 14:20:20|108.89|106.89|108.89|106.89|108.89|106.89|108.89|106.89|0
1642083630000|2022-01-13 14:20:30|109.01|107.01|109.01|107.01|109.01|107.01|109.01|107.01|0
1642083650000|2022-01-13 14:20:50|109.13|107.13|109.13|107.13|109.13|107.13|109.13|107.13|0
1642083660000|2022-01-13 14:21:00|109.01|107.01|109.01|107.01|109.01|107.01|109.01|107.01|0
1642083680000|2022-01-13 14:21:20|108.89|106.89|108.89|106.89|108.89|106.89|108.89|106.89|0
1642083690000|2022-01-13 14:21:30|108.95|106.95|108.89|106.89|109.01|107.01|108.89|106.89|0
1642083720000|2022-01-13 14:22:00|108.77|106.77|108.77|106.77|108.77|106.77|108.77|106.77|0
1642083730000|2022-01-13 14:22:10|108.89|106.89|108.89|106.89|108.89|106.89|108.89|106.89|0
1642083740000|2022-01-13 14:22:20|108.77|106.77|108.89|106.89|108.89|106.89|108.77|106.77|0
1642083750000|2022-01-13 14:22:30|108.77|106.77|108.77|106.77|108.77|106.77|108.77|106.77|0
1642083760000|2022-01-13 14:22:40|108.65|106.65|108.65|106.65|108.65|106.65|108.65|106.65|0
1642083770000|2022-01-13 14:22:50|108.77|106.77|108.77|106.77|108.77|106.77|108.65|106.65|0
1642083780000|2022-01-13 14:23:00|108.65|106.65|108.65|106.65|108.65|106.65|108.65|106.65|0
1642083790000|2022-01-13 14:23:10|108.53|106.53|108.53|106.53|108.65|106.65|108.53|106.53|0
1642083800000|2022-01-13 14:23:20|108.41|106.41|108.41|106.41|108.41|106.41|108.41|106.41|0
1642083810000|2022-01-13 14:23:30|108.53|106.53|108.65|106.65|108.65|106.65|108.53|106.53|0
1642083820000|2022-01-13 14:23:40|108.53|106.53|108.53|106.53|108.53|106.53|108.53|106.53|0
1642083830000|2022-01-13 14:23:50|108.65|106.65|108.65|106.65|108.65|106.65|108.65|106.65|0
1642083840000|2022-01-13 14:24:00|108.53|106.53|108.65|106.65|108.65|106.65|108.53|106.53|0
1642083860000|2022-01-13 14:24:20|108.77|106.77|108.65|106.65|108.77|106.77|108.65|106.65|0
1642083880000|2022-01-13 14:24:40|108.53|106.53|108.53|106.53|108.53|106.53|108.53|106.53|0
1642083890000|2022-01-13 14:24:50|108.65|106.65|108.77|106.77|108.77|106.77|108.65|106.65|0
1642083900000|2022-01-13 14:25:00|108.89|106.89|109.01|107.01|109.01|107.01|108.89|106.89|0
1642083910000|2022-01-13 14:25:10|108.89|106.89|108.89|106.89|108.89|106.89|108.89|106.89|0
1642083920000|2022-01-13 14:25:20|109.01|107.01|109.01|107.01|109.01|107.01|109.01|107.01|0
1642083930000|2022-01-13 14:25:30|109.13|107.13|109.13|107.13|109.13|107.13|109.13|107.13|0
1642083940000|2022-01-13 14:25:40|109.01|107.01|109.01|107.01|109.01|107.01|109.01|107.01|0
1642083950000|2022-01-13 14:25:50|109.13|107.13|109.25|107.25|109.25|107.25|109.13|107.13|0
1642083970000|2022-01-13 14:26:10|109.13|107.13|109.25|107.25|109.25|107.25|109.13|107.13|0
1642083980000|2022-01-13 14:26:20|109.13|107.13|109.13|107.13|109.13|107.13|109.13|107.13|0
1642083990000|2022-01-13 14:26:30|109.25|107.25|109.25|107.25|109.25|107.25|109.25|107.25|0
1642084000000|2022-01-13 14:26:40|109.13|107.13|109.13|107.13|109.25|107.25|109.13|107.13|0
1642084010000|2022-01-13 14:26:50|109.01|107.01|109.01|107.01|109.01|107.01|109.01|107.01|0
1642084020000|2022-01-13 14:27:00|109.13|107.13|109.13|107.13|109.13|107.13|109.13|107.13|0
1642084030000|2022-01-13 14:27:10|109.25|107.25|109.25|107.25|109.25|107.25|109.25|107.25|0
1642084040000|2022-01-13 14:27:20|109.37|107.37|109.37|107.37|109.37|107.37|109.37|107.37|0
1642084060000|2022-01-13 14:27:40|109.49|107.49|109.37|107.37|109.49|107.49|109.37|107.37|0
1642084070000|2022-01-13 14:27:50|109.49|107.49|109.49|107.49|109.49|107.49|109.49|107.49|0
1642084080000|2022-01-13 14:28:00|109.37|107.37|109.37|107.37|109.49|107.49|109.37|107.37|0
1642084090000|2022-01-13 14:28:10|109.25|107.25|108.89|106.89|109.25|107.25|108.89|106.89|0
1642084100000|2022-01-13 14:28:20|109.01|107.01|109.01|107.01|109.13|107.13|109.01|107.01|0
1642084110000|2022-01-13 14:28:30|108.89|106.89|108.89|106.89|108.89|106.89|108.89|106.89|0
1642084120000|2022-01-13 14:28:40|109.01|107.01|109.01|107.01|109.01|107.01|108.89|106.89|0
1642084130000|2022-01-13 14:28:50|109.13|107.13|109.13|107.13|109.25|107.25|109.13|107.13|0
1642084140000|2022-01-13 14:29:00|109.25|107.25|109.13|107.13|109.25|107.25|109.13|107.13|0
1642084150000|2022-01-13 14:29:10|109.01|107.01|109.01|107.01|109.01|107.01|109.01|107.01|0
1642084160000|2022-01-13 14:29:20|108.89|106.89|109.01|107.01|109.01|107.01|108.89|106.89|0
1642084170000|2022-01-13 14:29:30|109.13|107.13|109.25|107.25|109.25|107.25|109.13|107.13|0
1642084180000|2022-01-13 14:29:40|109.37|107.37|109.13|107.13|109.37|107.37|109.13|107.13|0
1642084190000|2022-01-13 14:29:50|109.25|107.25|109.25|107.25|109.25|107.25|109.13|107.13|0
1642084200000|2022-01-13 14:30:00|110.16|108.16|110.59|108.59|110.59|108.59|110.16|108.16|0
1642084210000|2022-01-13 14:30:10|110.71|108.71|109.85|107.85|110.71|108.71|109.85|107.85|0
1642084220000|2022-01-13 14:30:20|109.73|107.73|109.31|107.31|109.98|107.98|109.31|107.31|0
1642084230000|2022-01-13 14:30:30|109.13|107.13|109.25|107.25|109.49|107.49|109.13|107.13|0
1642084240000|2022-01-13 14:30:40|109.13|107.13|108.52|106.52|109.13|107.13|108.52|106.52|0
1642084250000|2022-01-13 14:30:50|108.16|106.16|108.76|106.76|108.76|106.76|108.16|106.16|0
1642084260000|2022-01-13 14:31:00|108.88|106.88|108.04|106.04|108.88|106.88|108.04|106.04|0
1642084270000|2022-01-13 14:31:10|107.8|105.8|108.28|106.28|108.28|106.28|107.8|105.8|0
1642084280000|2022-01-13 14:31:20|108.4|106.4|108.76|106.76|108.88|106.88|108.4|106.4|0
1642084290000|2022-01-13 14:31:30|108.52|106.52|108.76|106.76|108.76|106.76|108.52|106.52|0
1642084300000|2022-01-13 14:31:40|109.25|107.25|109.37|107.37|109.37|107.37|109.13|107.13|0
1642084310000|2022-01-13 14:31:50|109.61|107.61|109.85|107.85|109.98|107.98|109.61|107.61|0
1642084320000|2022-01-13 14:32:00|109.61|107.61|110.03|108.03|110.03|108.03|109.61|107.61|0
1642084330000|2022-01-13 14:32:10|110.1|108.1|111.32|109.32|111.32|109.32|110.1|108.1|0
1642084340000|2022-01-13 14:32:20|111.44|109.44|110.95|108.95|111.44|109.44|110.95|108.95|0
1642084350000|2022-01-13 14:32:30|111.2|109.2|110.95|108.95|111.2|109.2|110.83|108.83|0
1642084360000|2022-01-13 14:32:40|111.01|109.01|110.58|108.58|111.01|109.01|110.58|108.58|0
1642084370000|2022-01-13 14:32:50|110.95|108.95|110.34|108.34|110.95|108.95|110.34|108.34|0
1642084380000|2022-01-13 14:33:00|110.58|108.58|110.1|108.1|110.58|108.58|110.1|108.1|0
1642084390000|2022-01-13 14:33:10|109.25|107.25|109.61|107.61|109.73|107.73|109.25|107.25|0
1642084400000|2022-01-13 14:33:20|109.73|107.73|109.37|107.37|109.73|107.73|109.37|107.37|0
1642084410000|2022-01-13 14:33:30|109.25|107.25|108.52|106.52|109.49|107.49|108.52|106.52|0
1642084420000|2022-01-13 14:33:40|108.64|106.64|108.16|106.16|108.64|106.64|108.16|106.16|0
1642084430000|2022-01-13 14:33:50|108.52|106.52|109|107|109|107|108.52|106.52|0
1642084440000|2022-01-13 14:34:00|109.12|107.12|109.12|107.12|109.12|107.12|109.12|107.12|0
1642084450000|2022-01-13 14:34:10|109.37|107.37|109.61|107.61|109.85|107.85|109.37|107.37|0
1642084460000|2022-01-13 14:34:20|109.73|107.73|109.12|107.12|109.73|107.73|109.12|107.12|0
1642084470000|2022-01-13 14:34:30|108.88|106.88|108.64|106.64|109|107|108.64|106.64|0
1642084480000|2022-01-13 14:34:40|109|107|108.88|106.88|109|107|108.88|106.88|0
1642084490000|2022-01-13 14:34:50|108.76|106.76|108.52|106.52|108.76|106.76|108.52|106.52|0
1642084500000|2022-01-13 14:35:00|108.4|106.4|108.64|106.64|108.76|106.76|108.4|106.4|0
1642084510000|2022-01-13 14:35:10|108.4|106.4|110.34|108.34|110.46|108.46|108.4|106.4|0
1642084520000|2022-01-13 14:35:20|110.46|108.46|110.03|108.03|110.7|108.7|109.91|107.91|0
1642084530000|2022-01-13 14:35:30|110.16|108.16|110.52|108.52|110.52|108.52|110.16|108.16|0
1642084540000|2022-01-13 14:35:40|110.28|108.28|110.03|108.03|110.28|108.28|110.03|108.03|0
1642084550000|2022-01-13 14:35:50|109.91|107.91|109.79|107.79|109.91|107.91|109.79|107.79|0
1642084560000|2022-01-13 14:36:00|109.67|107.67|108.95|106.95|109.67|107.67|108.95|106.95|0
1642084570000|2022-01-13 14:36:10|108.83|106.83|108.58|106.58|108.83|106.83|108.46|106.46|0
1642084580000|2022-01-13 14:36:20|108.83|106.83|108.7|106.7|108.83|106.83|108.7|106.7|0
1642084590000|2022-01-13 14:36:30|108.83|106.83|108.7|106.7|108.83|106.83|108.7|106.7|0
1642084600000|2022-01-13 14:36:40|108.83|106.83|108.1|106.1|108.83|106.83|108.1|106.1|0
1642084610000|2022-01-13 14:36:50|107.86|105.86|108.58|106.58|108.58|106.58|107.86|105.86|0
1642084620000|2022-01-13 14:37:00|108.7|106.7|108.82|106.82|108.82|106.82|108.7|106.7|0
1642084630000|2022-01-13 14:37:10|108.46|106.46|107.98|105.98|108.46|106.46|107.98|105.98|0
1642084640000|2022-01-13 14:37:20|108.1|106.1|108.94|106.94|108.95|106.95|108.1|106.1|0
1642084650000|2022-01-13 14:37:30|109.07|107.07|109.43|107.43|109.43|107.43|109.07|107.07|0
1642084660000|2022-01-13 14:37:40|109.67|107.67|110.15|108.15|110.15|108.15|109.67|107.67|0
1642084670000|2022-01-13 14:37:50|109.91|107.91|109.67|107.67|109.91|107.91|109.67|107.67|0
1642084680000|2022-01-13 14:38:00|110.15|108.15|111.13|109.13|111.13|109.13|110.15|108.15|0
1642084690000|2022-01-13 14:38:10|111.25|109.25|110.52|108.52|111.25|109.25|110.52|108.52|0
1642084700000|2022-01-13 14:38:20|110.64|108.64|110.76|108.76|111|109|110.64|108.64|0
1642084710000|2022-01-13 14:38:30|110.52|108.52|110.52|108.52|110.64|108.64|110.4|108.4|0
1642084720000|2022-01-13 14:38:40|110.27|108.27|110.27|108.27|110.4|108.4|110.27|108.27|0
1642084730000|2022-01-13 14:38:50|110.15|108.15|110.03|108.03|110.27|108.27|110.03|108.03|0
1642084740000|2022-01-13 14:39:00|110.15|108.15|110.4|108.4|110.4|108.4|110.15|108.15|0
1642084750000|2022-01-13 14:39:10|110.27|108.27|111.37|109.37|111.37|109.37|110.27|108.27|0
1642084760000|2022-01-13 14:39:20|111.13|109.13|110.88|108.88|111.13|109.13|110.88|108.88|0
1642084770000|2022-01-13 14:39:30|110.76|108.76|111.25|109.25|111.25|109.25|110.76|108.76|0
1642084780000|2022-01-13 14:39:40|111.74|109.74|111.86|109.86|111.86|109.86|111.74|109.74|0
1642084790000|2022-01-13 14:39:50|111.61|109.61|111.74|109.74|111.74|109.74|111.37|109.37|0
1642084800000|2022-01-13 14:40:00|112.1|110.1|112.35|110.35|112.35|110.35|112.1|110.1|0
1642084810000|2022-01-13 14:40:10|112.47|110.47|111.98|109.98|112.6|110.6|111.98|109.98|0
1642084820000|2022-01-13 14:40:20|111.86|109.86|111.61|109.61|111.86|109.86|111.61|109.61|0
1642084830000|2022-01-13 14:40:30|111.74|109.74|110.39|108.39|111.74|109.74|110.03|108.03|0
1642084840000|2022-01-13 14:40:40|110.52|108.52|110.39|108.39|110.52|108.52|110.39|108.39|0
1642084850000|2022-01-13 14:40:50|110.03|108.03|109.79|107.79|110.03|108.03|109.79|107.79|0
1642084860000|2022-01-13 14:41:00|109.06|107.06|110.76|108.76|110.76|108.76|109.06|107.06|0
1642084870000|2022-01-13 14:41:10|110.64|108.64|110.76|108.76|110.76|108.76|110.39|108.39|0
1642084880000|2022-01-13 14:41:20|110.64|108.64|110.57|108.57|110.64|108.64|110.39|108.39|0
1642084890000|2022-01-13 14:41:30|110.39|108.39|110.15|108.15|110.39|108.39|110.15|108.15|0
1642084900000|2022-01-13 14:41:40|109.91|107.91|109.55|107.55|109.91|107.91|109.55|107.55|0
1642084910000|2022-01-13 14:41:50|109.67|107.67|109.06|107.06|109.67|107.67|108.94|106.94|0
1642084920000|2022-01-13 14:42:00|109.3|107.3|109.18|107.18|109.42|107.42|109.18|107.18|0
1642084930000|2022-01-13 14:42:10|109.3|107.3|108.94|106.94|109.3|107.3|108.94|106.94|0
1642084940000|2022-01-13 14:42:20|109.18|107.18|109.55|107.55|109.55|107.55|109.18|107.18|0
1642084950000|2022-01-13 14:42:30|109.3|107.3|109.3|107.3|109.55|107.55|109.3|107.3|0
1642084960000|2022-01-13 14:42:40|109.42|107.42|109.36|107.36|109.42|107.42|109.18|107.18|0
1642084970000|2022-01-13 14:42:50|109.42|107.42|108.94|106.94|109.42|107.42|108.82|106.82|0
1642084980000|2022-01-13 14:43:00|109.06|107.06|109.18|107.18|109.3|107.3|109.06|107.06|0
1642084990000|2022-01-13 14:43:10|109.06|107.06|108.94|106.94|109.06|107.06|108.82|106.82|0
1642085000000|2022-01-13 14:43:20|109.42|107.42|109.3|107.3|109.42|107.42|109.3|107.3|0
1642085010000|2022-01-13 14:43:30|109.54|107.54|109.67|107.67|109.67|107.67|109.54|107.54|0
1642085020000|2022-01-13 14:43:40|109.54|107.54|109.06|107.06|109.54|107.54|109.06|107.06|0
1642085030000|2022-01-13 14:43:50|108.7|106.7|109.18|107.18|109.18|107.18|108.46|106.46|0
1642085040000|2022-01-13 14:44:00|109.42|107.42|109.91|107.91|109.91|107.91|109.42|107.42|0
1642085050000|2022-01-13 14:44:10|110.27|108.27|109.91|107.91|110.27|108.27|109.91|107.91|0
1642085060000|2022-01-13 14:44:20|110.03|108.03|109.91|107.91|110.03|108.03|109.91|107.91|0
1642085070000|2022-01-13 14:44:30|110.21|108.21|110.15|108.15|110.39|108.39|110.15|108.15|0
1642085080000|2022-01-13 14:44:40|110.03|108.03|110.39|108.39|110.39|108.39|110.03|108.03|0
1642085090000|2022-01-13 14:44:50|110.51|108.51|110.51|108.51|110.64|108.64|110.51|108.51|0
1642085100000|2022-01-13 14:45:00|110.76|108.76|110.88|108.88|111|109|110.76|108.76|0
1642085110000|2022-01-13 14:45:10|110.64|108.64|110.03|108.03|110.64|108.64|110.03|108.03|0
1642085120000|2022-01-13 14:45:20|110.15|108.15|109.42|107.42|110.15|108.15|109.42|107.42|0
1642085130000|2022-01-13 14:45:30|109.79|107.79|109.54|107.54|109.79|107.79|109.54|107.54|0
1642085140000|2022-01-13 14:45:40|109.79|107.79|109.54|107.54|109.79|107.79|109.54|107.54|0
1642085150000|2022-01-13 14:45:50|109.66|107.66|109.3|107.3|109.66|107.66|109.3|107.3|0
1642085160000|2022-01-13 14:46:00|109.54|107.54|110.15|108.15|110.15|108.15|109.54|107.54|0
1642085170000|2022-01-13 14:46:10|110.03|108.03|110.27|108.27|110.27|108.27|110.03|108.03|0
1642085180000|2022-01-13 14:46:20|110.15|108.15|109.91|107.91|110.15|108.15|109.91|107.91|0
1642085190000|2022-01-13 14:46:30|109.78|107.78|109.91|107.91|109.91|107.91|109.78|107.78|0
1642085200000|2022-01-13 14:46:40|110.03|108.03|109.54|107.54|110.03|108.03|109.54|107.54|0
1642085210000|2022-01-13 14:46:50|109.66|107.66|109.66|107.66|109.91|107.91|109.66|107.66|0
1642085220000|2022-01-13 14:47:00|109.42|107.42|110.03|108.03|110.15|108.15|109.42|107.42|0
1642085230000|2022-01-13 14:47:10|110.15|108.15|110.03|108.03|110.27|108.27|110.03|108.03|0
1642085240000|2022-01-13 14:47:20|109.91|107.91|109.91|107.91|109.91|107.91|109.66|107.66|0
1642085250000|2022-01-13 14:47:30|110.03|108.03|110.03|108.03|110.15|108.15|110.03|108.03|0
1642085260000|2022-01-13 14:47:40|109.78|107.78|109.9|107.9|109.91|107.91|109.78|107.78|0
1642085270000|2022-01-13 14:47:50|109.78|107.78|109.78|107.78|109.9|107.9|109.66|107.66|0
1642085280000|2022-01-13 14:48:00|110.27|108.27|110.88|108.88|110.88|108.88|110.27|108.27|0
1642085290000|2022-01-13 14:48:10|110.75|108.75|110.88|108.88|110.88|108.88|110.75|108.75|0
1642085300000|2022-01-13 14:48:20|110.75|108.75|110.15|108.15|110.75|108.75|110.15|108.15|0
1642085310000|2022-01-13 14:48:30|110.33|108.33|111|109|111|109|110.33|108.33|0
1642085320000|2022-01-13 14:48:40|110.39|108.39|110.15|108.15|110.39|108.39|110.15|108.15|0
1642085330000|2022-01-13 14:48:50|110.03|108.03|109.9|107.9|110.15|108.15|109.9|107.9|0
1642085340000|2022-01-13 14:49:00|110.03|108.03|110.03|108.03|110.03|108.03|109.9|107.9|0
1642085350000|2022-01-13 14:49:10|109.9|107.9|109.9|107.9|109.9|107.9|109.66|107.66|0
1642085360000|2022-01-13 14:49:20|109.78|107.78|110.27|108.27|110.27|108.27|109.78|107.78|0
1642085370000|2022-01-13 14:49:30|110.39|108.39|110.39|108.39|110.39|108.39|110.27|108.27|0
1642085380000|2022-01-13 14:49:40|110.15|108.15|110.27|108.27|110.27|108.27|110.15|108.15|0
1642085390000|2022-01-13 14:49:50|110.51|108.51|110.63|108.63|110.63|108.63|110.51|108.51|0
1642085400000|2022-01-13 14:50:00|110.75|108.75|110.88|108.88|111.12|109.12|110.75|108.75|0
1642085410000|2022-01-13 14:50:10|110.69|108.69|110.88|108.88|111.12|109.12|110.69|108.69|0
1642085420000|2022-01-13 14:50:20|111.24|109.24|110.75|108.75|111.24|109.24|110.75|108.75|0
1642085430000|2022-01-13 14:50:30|110.63|108.63|110.88|108.88|110.88|108.88|110.63|108.63|0
1642085440000|2022-01-13 14:50:40|110.63|108.63|110.51|108.51|110.63|108.63|110.39|108.39|0
1642085450000|2022-01-13 14:50:50|110.75|108.75|110.93|108.93|111.12|109.12|110.75|108.75|0
1642085460000|2022-01-13 14:51:00|110.63|108.63|111.12|109.12|111.12|109.12|110.63|108.63|0
1642085470000|2022-01-13 14:51:10|111|109|110.75|108.75|111.12|109.12|110.75|108.75|0
1642085480000|2022-01-13 14:51:20|110.63|108.63|110.15|108.15|110.63|108.63|110.15|108.15|0
1642085490000|2022-01-13 14:51:30|110.39|108.39|110.51|108.51|110.75|108.75|110.39|108.39|0
1642085500000|2022-01-13 14:51:40|110.39|108.39|110.51|108.51|110.51|108.51|110.39|108.39|0
1642085510000|2022-01-13 14:51:50|110.39|108.39|110.14|108.14|110.39|108.39|110.14|108.14|0
1642085520000|2022-01-13 14:52:00|110.63|108.63|111.24|109.24|111.24|109.24|110.63|108.63|0
1642085530000|2022-01-13 14:52:10|111|109|110.75|108.75|111|109|110.75|108.75|0
1642085540000|2022-01-13 14:52:20|110.87|108.87|110.51|108.51|110.87|108.87|110.51|108.51|0
1642085550000|2022-01-13 14:52:30|110.27|108.27|110.27|108.27|110.27|108.27|110.27|108.27|0
1642085560000|2022-01-13 14:52:40|110.63|108.63|110.39|108.39|110.63|108.63|110.39|108.39|0
1642085570000|2022-01-13 14:52:50|110.51|108.51|110.14|108.14|110.63|108.63|110.14|108.14|0
1642085580000|2022-01-13 14:53:00|110.27|108.27|110.27|108.27|110.51|108.51|110.27|108.27|0
1642085590000|2022-01-13 14:53:10|109.9|107.9|109.78|107.78|109.9|107.9|109.54|107.54|0
1642085600000|2022-01-13 14:53:20|109.66|107.66|110.14|108.14|110.14|108.14|109.66|107.66|0
1642085610000|2022-01-13 14:53:30|109.9|107.9|109.9|107.9|110.02|108.02|109.9|107.9|0
1642085620000|2022-01-13 14:53:40|109.66|107.66|109.05|107.05|109.78|107.78|109.05|107.05|0
1642085630000|2022-01-13 14:53:50|109.18|107.18|109.05|107.05|109.18|107.18|109.05|107.05|0
1642085640000|2022-01-13 14:54:00|109.3|107.3|109.66|107.66|109.66|107.66|109.18|107.18|0
1642085650000|2022-01-13 14:54:10|109.78|107.78|110.14|108.14|110.14|108.14|109.78|107.78|0
1642085660000|2022-01-13 14:54:20|110.02|108.02|110.02|108.02|110.14|108.14|110.02|108.02|0
1642085670000|2022-01-13 14:54:30|110.26|108.26|109.9|107.9|110.26|108.26|109.9|107.9|0
1642085680000|2022-01-13 14:54:40|109.78|107.78|110.39|108.39|110.39|108.39|109.78|107.78|0
1642085690000|2022-01-13 14:54:50|110.26|108.26|110.26|108.26|110.51|108.51|110.26|108.26|0
1642085700000|2022-01-13 14:55:00|110.14|108.14|111.48|109.48|111.48|109.48|110.14|108.14|0
1642085710000|2022-01-13 14:55:10|111.24|109.24|110.99|108.99|111.24|109.24|110.75|108.75|0
1642085720000|2022-01-13 14:55:20|110.51|108.51|110.26|108.26|110.51|108.51|110.26|108.26|0
1642085730000|2022-01-13 14:55:30|110.51|108.51|110.99|108.99|110.99|108.99|110.51|108.51|0
1642085740000|2022-01-13 14:55:40|111.12|109.12|111.36|109.36|111.6|109.6|111.12|109.12|0
1642085750000|2022-01-13 14:55:50|111.24|109.24|111.24|109.24|111.24|109.24|111.12|109.12|0
1642085760000|2022-01-13 14:56:00|111.6|109.6|111.85|109.85|111.85|109.85|111.6|109.6|0
1642085770000|2022-01-13 14:56:10|111.73|109.73|111.12|109.12|111.73|109.73|111.12|109.12|0
1642085780000|2022-01-13 14:56:20|110.99|108.99|111.12|109.12|111.36|109.36|110.99|108.99|0
1642085790000|2022-01-13 14:56:30|110.99|108.99|110.99|108.99|111.24|109.24|110.99|108.99|0
1642085800000|2022-01-13 14:56:40|111.12|109.12|110.99|108.99|111.12|109.12|110.99|108.99|0
1642085810000|2022-01-13 14:56:50|111.11|109.11|110.87|108.87|111.11|109.11|110.87|108.87|0
1642085820000|2022-01-13 14:57:00|110.99|108.99|111.6|109.6|111.6|109.6|110.99|108.99|0
1642085830000|2022-01-13 14:57:10|111.85|109.85|111.97|109.97|111.97|109.97|111.85|109.85|0
1642085840000|2022-01-13 14:57:20|111.85|109.85|111.36|109.36|111.85|109.85|111.36|109.36|0
1642085850000|2022-01-13 14:57:30|111.24|109.24|111.6|109.6|111.6|109.6|111.11|109.11|0
1642085860000|2022-01-13 14:57:40|111.78|109.78|111.85|109.85|111.97|109.97|111.78|109.78|0
1642085870000|2022-01-13 14:57:50|111.97|109.97|112.22|110.22|112.34|110.34|111.97|109.97|0
1642085880000|2022-01-13 14:58:00|112.34|110.34|113.08|111.08|113.2|111.2|112.34|110.34|0
1642085890000|2022-01-13 14:58:10|113.2|111.2|112.95|110.95|113.2|111.2|112.95|110.95|0
1642085900000|2022-01-13 14:58:20|112.83|110.83|112.34|110.34|112.83|110.83|112.22|110.22|0
1642085910000|2022-01-13 14:58:30|112.22|110.22|112.34|110.34|112.34|110.34|112.09|110.09|0
1642085920000|2022-01-13 14:58:40|112.22|110.22|112.58|110.58|112.58|110.58|112.22|110.22|0
1642085930000|2022-01-13 14:58:50|111.72|109.72|111.6|109.6|111.72|109.72|111.6|109.6|0
1642085940000|2022-01-13 14:59:00|111.48|109.48|110.63|108.63|111.48|109.48|110.63|108.63|0
1642085950000|2022-01-13 14:59:10|110.75|108.75|110.99|108.99|110.99|108.99|110.63|108.63|0
1642085960000|2022-01-13 14:59:20|110.75|108.75|110.68|108.68|110.87|108.87|110.68|108.68|0
1642085970000|2022-01-13 14:59:30|110.75|108.75|110.87|108.87|110.87|108.87|110.75|108.75|0
1642085980000|2022-01-13 14:59:40|110.75|108.75|110.75|108.75|110.75|108.75|110.26|108.26|0
1642085990000|2022-01-13 14:59:50|110.5|108.5|110.5|108.5|110.5|108.5|110.5|108.5|0
1642086000000|2022-01-13 15:00:00|110.75|108.75|111.36|109.36|111.36|109.36|110.75|108.75|0
1642086010000|2022-01-13 15:00:10|111.11|109.11|111.48|109.48|111.48|109.48|111.11|109.11|0
1642086020000|2022-01-13 15:00:20|111.36|109.36|111.36|109.36|111.48|109.48|111.36|109.36|0
1642086030000|2022-01-13 15:00:30|110.99|108.99|110.99|108.99|110.99|108.99|110.75|108.75|0
1642086040000|2022-01-13 15:00:40|110.5|108.5|110.14|108.14|110.5|108.5|110.14|108.14|0
1642086050000|2022-01-13 15:00:50|110.26|108.26|109.65|107.65|110.26|108.26|109.65|107.65|0
1642086060000|2022-01-13 15:01:00|109.78|107.78|109.17|107.17|109.78|107.78|109.17|107.17|0
1642086070000|2022-01-13 15:01:10|109.05|107.05|108.81|106.81|109.05|107.05|108.81|106.81|0
1642086080000|2022-01-13 15:01:20|108.93|106.93|108.69|106.69|108.93|106.93|108.69|106.69|0
1642086090000|2022-01-13 15:01:30|108.93|106.93|109.05|107.05|109.05|107.05|108.81|106.81|0
1642086100000|2022-01-13 15:01:40|108.81|106.81|108.81|106.81|108.81|106.81|108.69|106.69|0
1642086110000|2022-01-13 15:01:50|109.17|107.17|109.53|107.53|109.53|107.53|109.17|107.17|0
1642086120000|2022-01-13 15:02:00|109.29|107.29|109.29|107.29|109.29|107.29|109.29|107.29|0
1642086130000|2022-01-13 15:02:10|109.17|107.17|109.77|107.77|109.77|107.77|109.17|107.17|0
1642086140000|2022-01-13 15:02:20|109.9|107.9|109.53|107.53|109.9|107.9|109.53|107.53|0
1642086150000|2022-01-13 15:02:30|109.65|107.65|109.77|107.77|109.77|107.77|109.65|107.65|0
1642086160000|2022-01-13 15:02:40|110.02|108.02|109.9|107.9|110.02|108.02|109.9|107.9|0
1642086170000|2022-01-13 15:02:50|109.77|107.77|109.41|107.41|109.77|107.77|109.41|107.41|0
1642086180000|2022-01-13 15:03:00|109.29|107.29|109.29|107.29|109.29|107.29|109.29|107.29|0
1642086190000|2022-01-13 15:03:10|109.17|107.17|108.93|106.93|109.17|107.17|108.81|106.81|0
1642086200000|2022-01-13 15:03:20|109.05|107.05|108.81|106.81|109.05|107.05|108.81|106.81|0
1642086210000|2022-01-13 15:03:30|108.69|106.69|108.69|106.69|108.69|106.69|108.69|106.69|0
1642086220000|2022-01-13 15:03:40|108.81|106.81|108.81|106.81|108.81|106.81|108.69|106.69|0
1642086230000|2022-01-13 15:03:50|108.69|106.69|108.57|106.57|108.81|106.81|108.57|106.57|0
1642086240000|2022-01-13 15:04:00|108.45|106.45|108.93|106.93|108.93|106.93|108.45|106.45|0
1642086250000|2022-01-13 15:04:10|109.05|107.05|109.05|107.05|109.17|107.17|108.93|106.93|0
1642086260000|2022-01-13 15:04:20|108.93|106.93|109.05|107.05|109.05|107.05|108.93|106.93|0
1642086270000|2022-01-13 15:04:30|109.17|107.17|108.81|106.81|109.17|107.17|108.81|106.81|0
1642086280000|2022-01-13 15:04:40|108.69|106.69|108.45|106.45|108.69|106.69|108.45|106.45|0
1642086290000|2022-01-13 15:04:50|108.09|106.09|107.85|105.85|108.09|106.09|107.73|105.73|0
1642086300000|2022-01-13 15:05:00|107.97|105.97|108.21|106.21|108.26|106.26|107.97|105.97|0
1642086310000|2022-01-13 15:05:10|108.09|106.09|108.33|106.33|108.33|106.33|108.09|106.09|0
1642086320000|2022-01-13 15:05:20|108.45|106.45|108.09|106.09|108.45|106.45|108.09|106.09|0
1642086330000|2022-01-13 15:05:30|108.26|106.26|107.97|105.97|108.26|106.26|107.97|105.97|0
1642086340000|2022-01-13 15:05:40|107.85|105.85|107.61|105.61|107.85|105.85|107.61|105.61|0
1642086350000|2022-01-13 15:05:50|107.37|105.37|107.73|105.73|107.73|105.73|107.37|105.37|0
1642086360000|2022-01-13 15:06:00|107.61|105.61|107.25|105.25|107.61|105.61|107.25|105.25|0
1642086370000|2022-01-13 15:06:10|107.61|105.61|107.37|105.37|107.61|105.61|107.37|105.37|0
1642086380000|2022-01-13 15:06:20|107.49|105.49|107.25|105.25|107.49|105.49|107.13|105.13|0
1642086390000|2022-01-13 15:06:30|107.37|105.37|107.37|105.37|107.37|105.37|107.25|105.25|0
1642086400000|2022-01-13 15:06:40|107.13|105.13|107.37|105.37|107.49|105.49|107.13|105.13|0
1642086410000|2022-01-13 15:06:50|107.49|105.49|107.13|105.13|107.49|105.49|107.13|105.13|0
1642086420000|2022-01-13 15:07:00|107.25|105.25|107.25|105.25|107.25|105.25|107.25|105.25|0
1642086430000|2022-01-13 15:07:10|107.13|105.13|107.72|105.72|107.72|105.72|107.13|105.13|0
1642086440000|2022-01-13 15:07:20|107.49|105.49|107.61|105.61|107.61|105.61|107.49|105.49|0
1642086450000|2022-01-13 15:07:30|107.49|105.49|107.72|105.72|107.72|105.72|107.49|105.49|0
1642086460000|2022-01-13 15:07:40|107.61|105.61|107.37|105.37|107.61|105.61|107.37|105.37|0
1642086470000|2022-01-13 15:07:50|107.25|105.25|107.01|105.01|107.25|105.25|107.01|105.01|0
1642086480000|2022-01-13 15:08:00|107.13|105.13|107.25|105.25|107.25|105.25|107.13|105.13|0
1642086490000|2022-01-13 15:08:10|107.01|105.01|107.01|105.01|107.01|105.01|106.89|104.89|0
1642086500000|2022-01-13 15:08:20|107.13|105.13|107.13|105.13|107.37|105.37|107.13|105.13|0
1642086510000|2022-01-13 15:08:30|107.01|105.01|107.13|105.13|107.13|105.13|107.01|105.01|0
1642086520000|2022-01-13 15:08:40|107.37|105.37|107.01|105.01|107.37|105.37|107.01|105.01|0
1642086540000|2022-01-13 15:09:00|107.13|105.13|107.48|105.48|107.48|105.48|107.13|105.13|0
1642086550000|2022-01-13 15:09:10|107.37|105.37|107.37|105.37|107.37|105.37|107.37|105.37|0
1642086560000|2022-01-13 15:09:20|107.3|105.3|107.13|105.13|107.48|105.48|107.13|105.13|0
1642086570000|2022-01-13 15:09:30|106.89|104.89|106.89|104.89|106.89|104.89|106.89|104.89|0
1642086580000|2022-01-13 15:09:40|106.77|104.77|106.77|104.77|106.77|104.77|106.77|104.77|0
1642086590000|2022-01-13 15:09:50|106.65|104.65|107.01|105.01|107.01|105.01|106.65|104.65|0
1642086600000|2022-01-13 15:10:00|106.77|104.77|106.06|104.06|106.77|104.77|106.06|104.06|0
1642086610000|2022-01-13 15:10:10|105.94|103.94|105.58|103.58|105.94|103.94|105.58|103.58|0
1642086620000|2022-01-13 15:10:20|105.7|103.7|105.82|103.82|105.82|103.82|105.58|103.58|0
1642086630000|2022-01-13 15:10:30|105.58|103.58|105.94|103.94|105.94|103.94|105.58|103.58|0
1642086640000|2022-01-13 15:10:40|106.17|104.17|106.29|104.29|106.29|104.29|106.06|104.06|0
1642086650000|2022-01-13 15:10:50|106.41|104.41|105.94|103.94|106.65|104.65|105.94|103.94|0
1642086660000|2022-01-13 15:11:00|106.06|104.06|105.94|103.94|106.17|104.17|105.94|103.94|0
1642086670000|2022-01-13 15:11:10|105.82|103.82|105.94|103.94|105.94|103.94|105.82|103.82|0
1642086680000|2022-01-13 15:11:20|105.82|103.82|106.06|104.06|106.06|104.06|105.82|103.82|0
1642086690000|2022-01-13 15:11:30|105.94|103.94|105.7|103.7|105.94|103.94|105.7|103.7|0
1642086710000|2022-01-13 15:11:50|105.58|103.58|105.94|103.94|105.94|103.94|105.58|103.58|0
1642086720000|2022-01-13 15:12:00|105.82|103.82|106.29|104.29|106.29|104.29|105.82|103.82|0
1642086730000|2022-01-13 15:12:10|106.17|104.17|106.41|104.41|106.41|104.41|106.17|104.17|0
1642086740000|2022-01-13 15:12:20|106.29|104.29|106.29|104.29|106.53|104.53|106.29|104.29|0
1642086750000|2022-01-13 15:12:30|105.94|103.94|105.82|103.82|106.17|104.17|105.82|103.82|0
1642086760000|2022-01-13 15:12:40|105.7|103.7|105.7|103.7|105.7|103.7|105.58|103.58|0
1642086770000|2022-01-13 15:12:50|105.58|103.58|105.23|103.23|105.58|103.58|104.99|102.99|0
1642086780000|2022-01-13 15:13:00|105.46|103.46|105.23|103.23|105.46|103.46|105.23|103.23|0
1642086790000|2022-01-13 15:13:10|105.34|103.34|105.34|103.34|105.34|103.34|105.11|103.11|0
1642086800000|2022-01-13 15:13:20|105.11|103.11|105.58|103.58|105.58|103.58|105.11|103.11|0
1642086810000|2022-01-13 15:13:30|105.46|103.46|105.7|103.7|105.7|103.7|105.46|103.46|0
1642086820000|2022-01-13 15:13:40|105.94|103.94|106.05|104.05|106.05|104.05|105.94|103.94|0
1642086830000|2022-01-13 15:13:50|105.94|103.94|105.82|103.82|106.05|104.05|105.82|103.82|0
1642086840000|2022-01-13 15:14:00|105.94|103.94|106.11|104.11|106.11|104.11|105.94|103.94|0
1642086850000|2022-01-13 15:14:10|106.05|104.05|106.05|104.05|106.17|104.17|105.94|103.94|0
1642086860000|2022-01-13 15:14:20|105.93|103.93|106.05|104.05|106.05|104.05|105.93|103.93|0
1642086870000|2022-01-13 15:14:30|105.7|103.7|105.7|103.7|105.75|103.75|105.7|103.7|0
1642086880000|2022-01-13 15:14:40|105.58|103.58|105.64|103.64|105.64|103.64|105.58|103.58|0
1642086890000|2022-01-13 15:14:50|105.82|103.82|105.11|103.11|105.82|103.82|105.11|103.11|0
1642086900000|2022-01-13 15:15:00|104.87|102.87|105.34|103.34|105.34|103.34|104.75|102.75|0
1642086910000|2022-01-13 15:15:10|105.23|103.23|105.34|103.34|105.46|103.46|105.23|103.23|0
1642086920000|2022-01-13 15:15:20|105.46|103.46|105.23|103.23|105.46|103.46|105.23|103.23|0
1642086930000|2022-01-13 15:15:30|105.11|103.11|104.87|102.87|105.11|103.11|104.87|102.87|0
1642086940000|2022-01-13 15:15:40|104.99|102.99|104.75|102.75|104.99|102.99|104.75|102.75|0
1642086950000|2022-01-13 15:15:50|104.99|102.99|104.99|102.99|105.23|103.23|104.99|102.99|0
1642086960000|2022-01-13 15:16:00|104.87|102.87|104.64|102.64|104.87|102.87|104.64|102.64|0
1642086970000|2022-01-13 15:16:10|104.75|102.75|104.64|102.64|104.75|102.75|104.64|102.64|0
1642086980000|2022-01-13 15:16:20|104.69|102.69|104.05|102.05|104.69|102.69|104.05|102.05|0
1642086990000|2022-01-13 15:16:30|104.17|102.17|103.23|101.23|104.17|102.17|103.23|101.23|0
1642087000000|2022-01-13 15:16:40|103.12|101.12|103.7|101.7|103.7|101.7|103.12|101.12|0
1642087010000|2022-01-13 15:16:50|103.47|101.47|103.47|101.47|103.47|101.47|103.23|101.23|0
1642087020000|2022-01-13 15:17:00|103.23|101.23|103.58|101.58|103.58|101.58|103.23|101.23|0
1642087030000|2022-01-13 15:17:10|103.47|101.47|104.17|102.17|104.17|102.17|103.47|101.47|0
1642087040000|2022-01-13 15:17:20|104.28|102.28|104.17|102.17|104.28|102.28|104.05|102.05|0
1642087050000|2022-01-13 15:17:30|104.05|102.05|103.58|101.58|104.05|102.05|103.58|101.58|0
1642087060000|2022-01-13 15:17:40|103.46|101.46|103.46|101.46|103.46|101.46|103.35|101.35|0
1642087070000|2022-01-13 15:17:50|103.35|101.35|103.46|101.46|103.58|101.58|103.35|101.35|0
1642087080000|2022-01-13 15:18:00|103.23|101.23|102.53|100.53|103.23|101.23|102.53|100.53|0
1642087090000|2022-01-13 15:18:10|102.77|100.77|102.53|100.53|102.77|100.77|102.53|100.53|0
1642087100000|2022-01-13 15:18:20|102.42|100.42|102.77|100.77|102.77|100.77|102.42|100.42|0
1642087110000|2022-01-13 15:18:30|102.88|100.88|102.65|100.65|103|101|102.65|100.65|0
1642087120000|2022-01-13 15:18:40|102.42|100.42|102.53|100.53|102.65|100.65|102.42|100.42|0
1642087130000|2022-01-13 15:18:50|102.3|100.3|102.42|100.42|102.42|100.42|102.19|100.19|0
1642087140000|2022-01-13 15:19:00|102.53|100.53|102.19|100.19|102.53|100.53|102.19|100.19|0
1642087150000|2022-01-13 15:19:10|102.01|100.01|102.3|100.3|102.42|100.42|102.01|100.01|0
1642087160000|2022-01-13 15:19:20|102.53|100.53|102.77|100.77|102.77|100.77|102.53|100.53|0
1642087170000|2022-01-13 15:19:30|102.65|100.65|102.42|100.42|102.88|100.88|102.42|100.42|0
1642087180000|2022-01-13 15:19:40|102.53|100.53|102.65|100.65|102.77|100.77|102.53|100.53|0
1642087190000|2022-01-13 15:19:50|102.77|100.77|102.76|100.76|102.77|100.77|102.53|100.53|0
1642087200000|2022-01-13 15:20:00|103.11|101.11|102.88|100.88|103.11|101.11|102.88|100.88|0
1642087210000|2022-01-13 15:20:10|103|101|103.35|101.35|103.35|101.35|102.88|100.88|0
1642087220000|2022-01-13 15:20:20|103.46|101.46|103.58|101.58|103.7|101.7|103.46|101.46|0
1642087230000|2022-01-13 15:20:30|103.93|101.93|103.46|101.46|103.93|101.93|103.46|101.46|0
1642087240000|2022-01-13 15:20:40|103.23|101.23|103.46|101.46|103.46|101.46|103.23|101.23|0
1642087250000|2022-01-13 15:20:50|103.58|101.58|103.46|101.46|103.58|101.58|103.46|101.46|0
1642087260000|2022-01-13 15:21:00|103.58|101.58|103.58|101.58|103.81|101.81|103.58|101.58|0
1642087270000|2022-01-13 15:21:10|103.81|101.81|103.7|101.7|103.81|101.81|103.7|101.7|0
1642087280000|2022-01-13 15:21:20|103.81|101.81|103.7|101.7|103.93|101.93|103.7|101.7|0
1642087290000|2022-01-13 15:21:30|103.58|101.58|103.81|101.81|103.93|101.93|103.58|101.58|0
1642087300000|2022-01-13 15:21:40|103.7|101.7|103.81|101.81|103.81|101.81|103.7|101.7|0
1642087310000|2022-01-13 15:21:50|103.93|101.93|103.81|101.81|103.93|101.93|103.81|101.81|0
1642087320000|2022-01-13 15:22:00|103.7|101.7|103.7|101.7|103.7|101.7|103.7|101.7|0
1642087330000|2022-01-13 15:22:10|103.58|101.58|103.46|101.46|103.7|101.7|103.46|101.46|0
1642087340000|2022-01-13 15:22:20|103.58|101.58|103.35|101.35|103.58|101.58|103.35|101.35|0
1642087350000|2022-01-13 15:22:30|103.7|101.7|103.46|101.46|103.7|101.7|103.35|101.35|0
1642087360000|2022-01-13 15:22:40|103.34|101.34|103.69|101.69|103.69|101.69|103.34|101.34|0
1642087370000|2022-01-13 15:22:50|103.93|101.93|104.4|102.4|104.4|102.4|103.93|101.93|0
1642087380000|2022-01-13 15:23:00|104.28|102.28|103.93|101.93|104.28|102.28|103.93|101.93|0
1642087390000|2022-01-13 15:23:10|103.81|101.81|104.28|102.28|104.28|102.28|103.81|101.81|0
1642087400000|2022-01-13 15:23:20|104.16|102.16|104.16|102.16|104.16|102.16|104.16|102.16|0
1642087410000|2022-01-13 15:23:30|104.05|102.05|104.16|102.16|104.28|102.28|104.05|102.05|0
1642087420000|2022-01-13 15:23:40|103.93|101.93|104.16|102.16|104.16|102.16|103.93|101.93|0
1642087430000|2022-01-13 15:23:50|104.05|102.05|103.93|101.93|104.05|102.05|103.81|101.81|0
1642087440000|2022-01-13 15:24:00|103.81|101.81|103.81|101.81|103.81|101.81|103.81|101.81|0
1642087450000|2022-01-13 15:24:10|103.69|101.69|103.34|101.34|103.69|101.69|103.34|101.34|0
1642087460000|2022-01-13 15:24:20|103.58|101.58|103.81|101.81|103.81|101.81|103.58|101.58|0
1642087470000|2022-01-13 15:24:30|104.04|102.04|104.04|102.04|104.04|102.04|104.04|102.04|0
1642087480000|2022-01-13 15:24:40|103.93|101.93|104.04|102.04|104.04|102.04|103.93|101.93|0
1642087490000|2022-01-13 15:24:50|103.69|101.69|104.04|102.04|104.04|102.04|103.69|101.69|0
1642087500000|2022-01-13 15:25:00|103.81|101.81|103.93|101.93|103.93|101.93|103.81|101.81|0
1642087510000|2022-01-13 15:25:10|104.04|102.04|103.34|101.34|104.04|102.04|103.34|101.34|0
1642087520000|2022-01-13 15:25:20|103.23|101.23|102.76|100.76|103.23|101.23|102.76|100.76|0
1642087530000|2022-01-13 15:25:30|102.99|100.99|102.99|100.99|103.11|101.11|102.99|100.99|0
1642087540000|2022-01-13 15:25:40|102.88|100.88|102.88|100.88|103.11|101.11|102.88|100.88|0
1642087550000|2022-01-13 15:25:50|102.76|100.76|102.53|100.53|102.76|100.76|102.53|100.53|0
1642087560000|2022-01-13 15:26:00|102.41|100.41|103.11|101.11|103.11|101.11|102.41|100.41|0
1642087570000|2022-01-13 15:26:10|102.88|100.88|102.88|100.88|103.11|101.11|102.88|100.88|0
1642087580000|2022-01-13 15:26:20|102.99|100.99|102.99|100.99|102.99|100.99|102.88|100.88|0
1642087590000|2022-01-13 15:26:30|102.88|100.88|103.23|101.23|103.23|101.23|102.88|100.88|0
1642087600000|2022-01-13 15:26:40|103.46|101.46|103.81|101.81|103.81|101.81|103.46|101.46|0
1642087610000|2022-01-13 15:26:50|104.04|102.04|103.58|101.58|104.04|102.04|103.58|101.58|0
1642087620000|2022-01-13 15:27:00|103.46|101.46|103.46|101.46|103.46|101.46|103.34|101.34|0
1642087630000|2022-01-13 15:27:10|103.34|101.34|103.58|101.58|103.58|101.58|103.34|101.34|0
1642087640000|2022-01-13 15:27:20|103.81|101.81|104.04|102.04|104.04|102.04|103.81|101.81|0
1642087650000|2022-01-13 15:27:30|103.81|101.81|103.81|101.81|103.93|101.93|103.81|101.81|0
1642087660000|2022-01-13 15:27:40|103.46|101.46|103.58|101.58|103.69|101.69|103.46|101.46|0
1642087670000|2022-01-13 15:27:50|103.46|101.46|103.34|101.34|103.46|101.46|103.23|101.23|0
1642087680000|2022-01-13 15:28:00|103.46|101.46|103.34|101.34|103.46|101.46|103.34|101.34|0
1642087690000|2022-01-13 15:28:10|103.46|101.46|102.99|100.99|103.46|101.46|102.99|100.99|0
1642087700000|2022-01-13 15:28:20|103.11|101.11|103.22|101.22|103.22|101.22|103.11|101.11|0
1642087710000|2022-01-13 15:28:30|103.11|101.11|102.88|100.88|103.11|101.11|102.88|100.88|0
1642087720000|2022-01-13 15:28:40|103.16|101.16|103.16|101.16|103.16|101.16|103.16|101.16|0
1642087730000|2022-01-13 15:28:50|103.22|101.22|103.4|101.4|103.57|101.57|103.22|101.22|0
1642087740000|2022-01-13 15:29:00|103.46|101.46|103.57|101.57|103.57|101.57|103.46|101.46|0
1642087750000|2022-01-13 15:29:10|103.81|101.81|103.92|101.92|104.16|102.16|103.81|101.81|0
1642087760000|2022-01-13 15:29:20|104.04|102.04|104.04|102.04|104.04|102.04|104.04|102.04|0
1642087770000|2022-01-13 15:29:30|104.16|102.16|104.16|102.16|104.16|102.16|104.16|102.16|0
1642087780000|2022-01-13 15:29:40|104.04|102.04|104.86|102.86|104.86|102.86|104.04|102.04|0
1642087790000|2022-01-13 15:29:50|104.75|102.75|104.98|102.98|104.98|102.98|104.75|102.75|0
1642087800000|2022-01-13 15:30:00|104.86|102.86|104.63|102.63|104.86|102.86|104.51|102.51|0
1642087810000|2022-01-13 15:30:10|104.74|102.74|105.45|103.45|105.45|103.45|104.74|102.74|0
1642087820000|2022-01-13 15:30:20|105.69|103.69|105.57|103.57|105.81|103.81|105.57|103.57|0
1642087830000|2022-01-13 15:30:30|105.81|103.81|105.81|103.81|105.92|103.92|105.69|103.69|0
1642087840000|2022-01-13 15:30:40|106.04|104.04|105.92|103.92|106.04|104.04|105.92|103.92|0
1642087850000|2022-01-13 15:30:50|105.57|103.57|105.81|103.81|105.81|103.81|105.57|103.57|0
1642087860000|2022-01-13 15:31:00|105.69|103.69|105.69|103.69|105.69|103.69|105.57|103.57|0
1642087870000|2022-01-13 15:31:10|105.45|103.45|105.22|103.22|105.57|103.57|105.22|103.22|0
1642087880000|2022-01-13 15:31:20|104.98|102.98|104.04|102.04|104.98|102.98|104.04|102.04|0
1642087890000|2022-01-13 15:31:30|104.16|102.16|104.39|102.39|104.39|102.39|104.16|102.16|0
1642087900000|2022-01-13 15:31:40|104.51|102.51|104.27|102.27|104.74|102.74|104.27|102.27|0
1642087910000|2022-01-13 15:31:50|104.16|102.16|104.04|102.04|104.16|102.16|103.92|101.92|0
1642087920000|2022-01-13 15:32:00|103.98|101.98|103.69|101.69|103.98|101.98|103.57|101.57|0
1642087930000|2022-01-13 15:32:10|102.87|100.87|103.05|101.05|103.22|101.22|102.87|100.87|0
1642087940000|2022-01-13 15:32:20|102.99|100.99|102.64|100.64|102.99|100.99|102.64|100.64|0
1642087950000|2022-01-13 15:32:30|102.46|100.46|101.83|99.83|102.46|100.46|101.83|99.83|0
1642087960000|2022-01-13 15:32:40|101.95|99.95|102.06|100.06|102.06|100.06|101.95|99.95|0
1642087970000|2022-01-13 15:32:50|101.95|99.95|101.71|99.71|101.95|99.95|101.71|99.71|0
1642087980000|2022-01-13 15:33:00|101.48|99.48|101.48|99.48|101.71|99.71|101.48|99.48|0
1642087990000|2022-01-13 15:33:10|101.71|99.71|101.71|99.71|101.71|99.71|101.6|99.6|0
1642088000000|2022-01-13 15:33:20|101.83|99.83|101.83|99.83|101.83|99.83|101.83|99.83|0
1642088010000|2022-01-13 15:33:30|101.95|99.95|102.41|100.41|102.41|100.41|101.95|99.95|0
1642088020000|2022-01-13 15:33:40|102.18|100.18|102.64|100.64|102.64|100.64|102.18|100.18|0
1642088030000|2022-01-13 15:33:50|102.87|100.87|102.18|100.18|102.87|100.87|102.18|100.18|0
1642088040000|2022-01-13 15:34:00|101.95|99.95|102.18|100.18|102.29|100.29|101.95|99.95|0
1642088050000|2022-01-13 15:34:10|102.29|100.29|102.29|100.29|102.52|100.52|102.29|100.29|0
1642088060000|2022-01-13 15:34:20|102.41|100.41|102.18|100.18|102.41|100.41|102.12|100.12|0
1642088070000|2022-01-13 15:34:30|101.83|99.83|102.64|100.64|102.64|100.64|101.83|99.83|0
1642088080000|2022-01-13 15:34:40|102.18|100.18|102.29|100.29|102.29|100.29|102.18|100.18|0
1642088090000|2022-01-13 15:34:50|102.41|100.41|102.41|100.41|102.52|100.52|102.41|100.41|0
1642088100000|2022-01-13 15:35:00|102.64|100.64|102.76|100.76|102.76|100.76|102.46|100.46|0
1642088110000|2022-01-13 15:35:10|102.99|100.99|102.87|100.87|102.99|100.99|102.64|100.64|0
1642088120000|2022-01-13 15:35:20|103.1|101.1|103.22|101.22|103.22|101.22|103.1|101.1|0
1642088130000|2022-01-13 15:35:30|102.87|100.87|102.75|100.75|102.87|100.87|102.64|100.64|0
1642088140000|2022-01-13 15:35:40|102.64|100.64|102.06|100.06|102.64|100.64|102.06|100.06|0
1642088150000|2022-01-13 15:35:50|101.83|99.83|101.94|99.94|102.06|100.06|101.83|99.83|0
1642088160000|2022-01-13 15:36:00|101.71|99.71|102.29|100.29|102.29|100.29|101.71|99.71|0
1642088170000|2022-01-13 15:36:10|102.17|100.17|102.64|100.64|102.64|100.64|102.17|100.17|0
1642088180000|2022-01-13 15:36:20|102.52|100.52|102.87|100.87|102.87|100.87|102.41|100.41|0
1642088190000|2022-01-13 15:36:30|103.1|101.1|103.22|101.22|103.22|101.22|102.99|100.99|0
1642088200000|2022-01-13 15:36:40|103.1|101.1|103.22|101.22|103.22|101.22|102.87|100.87|0
1642088210000|2022-01-13 15:36:50|103.45|101.45|102.99|100.99|103.45|101.45|102.99|100.99|0
1642088220000|2022-01-13 15:37:00|102.75|100.75|102.75|100.75|102.87|100.87|102.75|100.75|0
1642088230000|2022-01-13 15:37:10|102.64|100.64|102.87|100.87|102.87|100.87|102.64|100.64|0
1642088240000|2022-01-13 15:37:20|102.99|100.99|102.87|100.87|102.99|100.99|102.87|100.87|0
1642088250000|2022-01-13 15:37:30|102.75|100.75|102.64|100.64|102.87|100.87|102.64|100.64|0
1642088260000|2022-01-13 15:37:40|102.41|100.41|102.17|100.17|102.41|100.41|102.06|100.06|0
1642088270000|2022-01-13 15:37:50|102.64|100.64|102.41|100.41|102.64|100.64|102.29|100.29|0
1642088280000|2022-01-13 15:38:00|102.52|100.52|102.29|100.29|102.52|100.52|102.29|100.29|0
1642088290000|2022-01-13 15:38:10|102.17|100.17|102.06|100.06|102.17|100.17|101.94|99.94|0
1642088300000|2022-01-13 15:38:20|102.17|100.17|102.17|100.17|102.29|100.29|102.17|100.17|0
1642088310000|2022-01-13 15:38:30|102.06|100.06|102.17|100.17|102.17|100.17|102.06|100.06|0
1642088320000|2022-01-13 15:38:40|102.29|100.29|101.83|99.83|102.29|100.29|101.83|99.83|0
1642088330000|2022-01-13 15:38:50|101.6|99.6|101.94|99.94|101.94|99.94|101.6|99.6|0
1642088340000|2022-01-13 15:39:00|102.06|100.06|101.83|99.83|102.4|100.4|101.83|99.83|0
1642088350000|2022-01-13 15:39:10|101.71|99.71|101.48|99.48|101.83|99.83|101.48|99.48|0
1642088360000|2022-01-13 15:39:20|101.6|99.6|101.36|99.36|101.6|99.6|101.36|99.36|0
1642088370000|2022-01-13 15:39:30|101.25|99.25|101.48|99.48|101.6|99.6|101.25|99.25|0
1642088380000|2022-01-13 15:39:40|101.36|99.36|101.25|99.25|101.36|99.36|101.13|99.13|0
1642088390000|2022-01-13 15:39:50|101.71|99.71|102.17|100.17|102.17|100.17|101.71|99.71|0
1642088400000|2022-01-13 15:40:00|102.29|100.29|102.4|100.4|102.4|100.4|102.06|100.06|0
1642088410000|2022-01-13 15:40:10|102.64|100.64|102.64|100.64|102.87|100.87|102.64|100.64|0
1642088420000|2022-01-13 15:40:20|102.98|100.98|102.52|100.52|102.98|100.98|102.52|100.52|0
1642088430000|2022-01-13 15:40:30|102.64|100.64|103.1|101.1|103.1|101.1|102.64|100.64|0
1642088440000|2022-01-13 15:40:40|102.87|100.87|103.33|101.33|103.33|101.33|102.87|100.87|0
1642088450000|2022-01-13 15:40:50|103.1|101.1|103.1|101.1|103.22|101.22|102.98|100.98|0
1642088460000|2022-01-13 15:41:00|102.87|100.87|103.22|101.22|103.22|101.22|102.87|100.87|0
1642088470000|2022-01-13 15:41:10|103.33|101.33|102.64|100.64|103.33|101.33|102.64|100.64|0
1642088480000|2022-01-13 15:41:20|102.75|100.75|102.64|100.64|102.75|100.75|102.64|100.64|0
1642088490000|2022-01-13 15:41:30|102.4|100.4|102.75|100.75|102.75|100.75|102.4|100.4|0
1642088500000|2022-01-13 15:41:40|102.52|100.52|102.75|100.75|102.75|100.75|102.52|100.52|0
1642088510000|2022-01-13 15:41:50|102.63|100.63|102.4|100.4|102.63|100.63|102.4|100.4|0
1642088520000|2022-01-13 15:42:00|102.75|100.75|102.75|100.75|102.75|100.75|102.75|100.75|0
1642088530000|2022-01-13 15:42:10|102.52|100.52|102.52|100.52|102.52|100.52|102.4|100.4|0
1642088540000|2022-01-13 15:42:20|102.29|100.29|102.29|100.29|102.52|100.52|102.29|100.29|0
1642088550000|2022-01-13 15:42:30|102.17|100.17|101.94|99.94|102.17|100.17|101.94|99.94|0
1642088560000|2022-01-13 15:42:40|101.82|99.82|101.71|99.71|101.82|99.82|101.59|99.59|0
1642088570000|2022-01-13 15:42:50|101.59|99.59|101.59|99.59|101.82|99.82|101.59|99.59|0
1642088580000|2022-01-13 15:43:00|101.94|99.94|102.05|100.05|102.17|100.17|101.94|99.94|0
1642088590000|2022-01-13 15:43:10|101.82|99.82|102.05|100.05|102.05|100.05|101.82|99.82|0
1642088600000|2022-01-13 15:43:20|101.94|99.94|102.17|100.17|102.29|100.29|101.94|99.94|0
1642088610000|2022-01-13 15:43:30|102.29|100.29|102.52|100.52|102.63|100.63|102.29|100.29|0
1642088620000|2022-01-13 15:43:40|102.63|100.63|102.63|100.63|102.63|100.63|102.52|100.52|0
1642088630000|2022-01-13 15:43:50|102.4|100.4|102.05|100.05|102.4|100.4|102.05|100.05|0
1642088640000|2022-01-13 15:44:00|102.17|100.17|102.75|100.75|102.75|100.75|102.17|100.17|0
1642088650000|2022-01-13 15:44:10|102.87|100.87|102.75|100.75|102.98|100.98|102.75|100.75|0
1642088660000|2022-01-13 15:44:20|102.63|100.63|102.17|100.17|102.63|100.63|102.17|100.17|0
1642088670000|2022-01-13 15:44:30|101.94|99.94|101.25|99.25|101.94|99.94|101.25|99.25|0
1642088680000|2022-01-13 15:44:40|101.36|99.36|101.36|99.36|101.48|99.48|101.36|99.36|0
1642088690000|2022-01-13 15:44:50|101.48|99.48|101.36|99.36|101.59|99.59|101.36|99.36|0
1642088700000|2022-01-13 15:45:00|101.59|99.59|101.59|99.59|101.71|99.71|101.59|99.59|0
1642088710000|2022-01-13 15:45:10|101.13|99.13|100.44|98.44|101.13|99.13|100.44|98.44|0
1642088720000|2022-01-13 15:45:20|100.79|98.79|100.9|98.9|101.02|99.02|100.79|98.79|0
1642088730000|2022-01-13 15:45:30|101.25|99.25|101.71|99.71|101.94|99.94|101.25|99.25|0
1642088740000|2022-01-13 15:45:40|101.59|99.59|102.28|100.28|102.28|100.28|101.59|99.59|0
1642088750000|2022-01-13 15:45:50|102.52|100.52|102.4|100.4|102.52|100.52|102.28|100.28|0
1642088760000|2022-01-13 15:46:00|102.28|100.28|102.75|100.75|102.86|100.86|102.28|100.28|0
1642088770000|2022-01-13 15:46:10|102.4|100.4|102.4|100.4|102.4|100.4|102.28|100.28|0
1642088780000|2022-01-13 15:46:20|103.1|101.1|103.45|101.45|103.45|101.45|102.98|100.98|0
1642088790000|2022-01-13 15:46:30|103.21|101.21|102.92|100.92|103.21|101.21|102.92|100.92|0
1642088800000|2022-01-13 15:46:40|102.63|100.63|102.63|100.63|102.63|100.63|102.52|100.52|0
1642088810000|2022-01-13 15:46:50|102.75|100.75|103.1|101.1|103.1|101.1|102.63|100.63|0
1642088820000|2022-01-13 15:47:00|102.86|100.86|102.86|100.86|102.86|100.86|102.75|100.75|0
1642088830000|2022-01-13 15:47:10|102.63|100.63|102.28|100.28|102.63|100.63|102.28|100.28|0
1642088840000|2022-01-13 15:47:20|102.05|100.05|102.05|100.05|102.17|100.17|102.05|100.05|0
1642088850000|2022-01-13 15:47:30|102.28|100.28|102.4|100.4|102.4|100.4|102.22|100.22|0
1642088860000|2022-01-13 15:47:40|102.52|100.52|102.52|100.52|102.52|100.52|102.28|100.28|0
1642088870000|2022-01-13 15:47:50|102.63|100.63|102.51|100.51|102.63|100.63|102.4|100.4|0
1642088880000|2022-01-13 15:48:00|102.4|100.4|102.28|100.28|102.4|100.4|102.28|100.28|0
1642088890000|2022-01-13 15:48:10|102.4|100.4|102.51|100.51|102.63|100.63|102.4|100.4|0
1642088900000|2022-01-13 15:48:20|102.63|100.63|102.63|100.63|102.63|100.63|102.63|100.63|0
1642088910000|2022-01-13 15:48:30|102.51|100.51|102.98|100.98|102.98|100.98|102.51|100.51|0
1642088920000|2022-01-13 15:48:40|102.75|100.75|102.4|100.4|102.75|100.75|102.4|100.4|0
1642088930000|2022-01-13 15:48:50|102.28|100.28|102.28|100.28|102.4|100.4|102.28|100.28|0
1642088940000|2022-01-13 15:49:00|102.4|100.4|102.05|100.05|102.4|100.4|101.94|99.94|0
1642088950000|2022-01-13 15:49:10|102.17|100.17|102.63|100.63|102.63|100.63|102.17|100.17|0
1642088960000|2022-01-13 15:49:20|102.51|100.51|102.4|100.4|102.51|100.51|102.4|100.4|0
1642088970000|2022-01-13 15:49:30|102.51|100.51|102.4|100.4|102.51|100.51|102.17|100.17|0
1642088980000|2022-01-13 15:49:40|102.28|100.28|102.17|100.17|102.28|100.28|102.17|100.17|0
1642088990000|2022-01-13 15:49:50|102.05|100.05|101.7|99.7|102.05|100.05|101.7|99.7|0
1642089000000|2022-01-13 15:50:00|101.59|99.59|101.13|99.13|101.59|99.59|101.13|99.13|0
1642089010000|2022-01-13 15:50:10|100.9|98.9|100.33|98.33|100.9|98.9|100.33|98.33|0
1642089020000|2022-01-13 15:50:20|100.1|98.1|99.64|97.64|100.1|98.1|99.64|97.64|0
1642089030000|2022-01-13 15:50:30|98.96|96.96|98.96|96.96|99.19|97.19|98.96|96.96|0
1642089040000|2022-01-13 15:50:40|98.17|96.17|98.73|96.73|98.73|96.73|98.05|96.05|0
1642089050000|2022-01-13 15:50:50|98.62|96.62|98.05|96.05|98.96|96.96|98.05|96.05|0
1642089060000|2022-01-13 15:51:00|97.94|95.94|97.27|95.27|97.94|95.94|97.27|95.27|0
1642089070000|2022-01-13 15:51:10|97.38|95.38|98.39|96.39|98.39|96.39|97.38|95.38|0
1642089080000|2022-01-13 15:51:20|98.5|96.5|98.17|96.17|98.5|96.5|98.17|96.17|0
1642089090000|2022-01-13 15:51:30|97.83|95.83|97.83|95.83|97.83|95.83|97.72|95.72|0
1642089100000|2022-01-13 15:51:40|97.72|95.72|97.27|95.27|97.72|95.72|97.27|95.27|0
1642089110000|2022-01-13 15:51:50|97.15|95.15|97.32|95.32|97.38|95.38|97.15|95.15|0
1642089120000|2022-01-13 15:52:00|97.04|95.04|97.38|95.38|97.38|95.38|97.04|95.04|0
1642089130000|2022-01-13 15:52:10|97.27|95.27|97.49|95.49|97.49|95.49|97.27|95.27|0
1642089140000|2022-01-13 15:52:20|97.27|95.27|96.71|94.71|97.27|95.27|96.71|94.71|0
1642089150000|2022-01-13 15:52:30|96.48|94.48|96.48|94.48|96.48|94.48|96.04|94.04|0
1642089160000|2022-01-13 15:52:40|96.65|94.65|97.71|95.71|97.71|95.71|96.65|94.65|0
1642089170000|2022-01-13 15:52:50|97.83|95.83|93.6|91.6|97.83|95.83|93.49|91.49|0
1642089180000|2022-01-13 15:53:00|93.49|91.49|95.82|93.82|96.16|94.16|93.49|91.49|0
1642089190000|2022-01-13 15:53:10|96.04|94.04|96.04|94.04|96.27|94.27|96.04|94.04|0
1642089200000|2022-01-13 15:53:20|97.71|95.71|97.71|95.71|97.77|95.77|97.71|95.71|0
1642089210000|2022-01-13 15:53:30|97.43|95.43|97.27|95.27|97.43|95.43|97.27|95.27|0
1642089220000|2022-01-13 15:53:40|97.71|95.71|97.71|95.71|97.83|95.83|97.71|95.71|0
1642089230000|2022-01-13 15:53:50|97.6|95.6|97.83|95.83|97.83|95.83|97.49|95.49|0
1642089240000|2022-01-13 15:54:00|97.71|95.71|97.38|95.38|97.71|95.71|97.38|95.38|0
1642089250000|2022-01-13 15:54:10|97.26|95.26|97.15|95.15|97.26|95.26|96.59|94.59|0
1642089260000|2022-01-13 15:54:20|97.04|95.04|97.04|95.04|97.21|95.21|97.04|95.04|0
1642089270000|2022-01-13 15:54:30|97.38|95.38|97.38|95.38|97.49|95.49|97.26|95.26|0
1642089280000|2022-01-13 15:54:40|97.49|95.49|97.6|95.6|97.71|95.71|97.49|95.49|0
1642089290000|2022-01-13 15:54:50|97.15|95.15|97.38|95.38|97.38|95.38|97.15|95.15|0
1642089300000|2022-01-13 15:55:00|97.71|95.71|98.05|96.05|98.05|96.05|97.71|95.71|0
1642089310000|2022-01-13 15:55:10|97.83|95.83|98.5|96.5|98.5|96.5|97.83|95.83|0
1642089320000|2022-01-13 15:55:20|98.05|96.05|98.28|96.28|98.28|96.28|97.83|95.83|0
1642089330000|2022-01-13 15:55:30|98.16|96.16|98.05|96.05|98.16|96.16|98.05|96.05|0
1642089340000|2022-01-13 15:55:40|97.94|95.94|98.16|96.16|98.28|96.28|97.94|95.94|0
1642089350000|2022-01-13 15:55:50|98.39|96.39|98.16|96.16|98.5|96.5|98.16|96.16|0
1642089360000|2022-01-13 15:56:00|98.39|96.39|98.39|96.39|98.39|96.39|98.39|96.39|0
1642089370000|2022-01-13 15:56:10|98.5|96.5|98.61|96.61|98.61|96.61|98.5|96.5|0
1642089380000|2022-01-13 15:56:20|98.5|96.5|98.73|96.73|98.95|96.95|98.5|96.5|0
1642089390000|2022-01-13 15:56:30|98.84|96.84|98.73|96.73|98.84|96.84|98.61|96.61|0
1642089400000|2022-01-13 15:56:40|99.41|97.41|99.52|97.52|99.64|97.64|99.41|97.41|0
1642089410000|2022-01-13 15:56:50|99.64|97.64|99.18|97.18|99.64|97.64|99.18|97.18|0
1642089420000|2022-01-13 15:57:00|99.29|97.29|98.95|96.95|99.29|97.29|98.95|96.95|0
1642089430000|2022-01-13 15:57:10|98.84|96.84|98.95|96.95|99.18|97.18|98.84|96.84|0
1642089440000|2022-01-13 15:57:20|99.07|97.07|98.84|96.84|99.07|97.07|98.84|96.84|0
1642089450000|2022-01-13 15:57:30|98.73|96.73|98.73|96.73|98.73|96.73|98.73|96.73|0
1642089460000|2022-01-13 15:57:40|98.84|96.84|98.73|96.73|98.84|96.84|98.73|96.73|0
1642089470000|2022-01-13 15:57:50|98.84|96.84|98.84|96.84|98.95|96.95|98.84|96.84|0
1642089480000|2022-01-13 15:58:00|98.95|96.95|99.18|97.18|99.29|97.29|98.95|96.95|0
1642089490000|2022-01-13 15:58:10|99.07|97.07|99.52|97.52|99.64|97.64|99.07|97.07|0
1642089500000|2022-01-13 15:58:20|99.41|97.41|99.41|97.41|99.41|97.41|99.18|97.18|0
1642089510000|2022-01-13 15:58:30|99.52|97.52|99.52|97.52|99.86|97.86|99.52|97.52|0
1642089520000|2022-01-13 15:58:40|99.63|97.63|99.75|97.75|99.75|97.75|99.52|97.52|0
1642089530000|2022-01-13 15:58:50|99.86|97.86|99.98|97.98|99.98|97.98|99.75|97.75|0
1642089540000|2022-01-13 15:59:00|100.09|98.09|99.63|97.63|100.09|98.09|99.63|97.63|0
1642089550000|2022-01-13 15:59:10|99.52|97.52|99.63|97.63|99.75|97.75|99.52|97.52|0
1642089560000|2022-01-13 15:59:20|99.52|97.52|99.41|97.41|99.52|97.52|99.41|97.41|0
1642089570000|2022-01-13 15:59:30|99.29|97.29|99.41|97.41|99.41|97.41|99.29|97.29|0
1642089580000|2022-01-13 15:59:40|99.52|97.52|99.52|97.52|99.52|97.52|99.52|97.52|0
1642089590000|2022-01-13 15:59:50|99.63|97.63|99.52|97.52|99.63|97.63|99.52|97.52|0
1642089600000|2022-01-13 16:00:00|99.18|97.18|99.18|97.18|99.29|97.29|99.18|97.18|0
1642089610000|2022-01-13 16:00:10|99.07|97.07|98.84|96.84|99.07|97.07|98.84|96.84|0
1642089620000|2022-01-13 16:00:20|99.07|97.07|99.86|97.86|99.86|97.86|99.07|97.07|0
1642089630000|2022-01-13 16:00:30|99.98|97.98|99.52|97.52|99.98|97.98|99.52|97.52|0
1642089640000|2022-01-13 16:00:40|99.63|97.63|99.75|97.75|99.75|97.75|99.63|97.63|0
1642089650000|2022-01-13 16:00:50|100.09|98.09|100.78|98.78|100.78|98.78|100.09|98.09|0
1642089660000|2022-01-13 16:01:00|100.66|98.66|100.32|98.32|100.66|98.66|100.2|98.2|0
1642089670000|2022-01-13 16:01:10|100.2|98.2|100.43|98.43|100.43|98.43|100.2|98.2|0
1642089680000|2022-01-13 16:01:20|100.49|98.49|100.55|98.55|100.55|98.55|100.49|98.49|0
1642089690000|2022-01-13 16:01:30|100.66|98.66|101.24|99.24|101.24|99.24|100.55|98.55|0
1642089700000|2022-01-13 16:01:40|101.01|99.01|100.89|98.89|101.01|99.01|100.66|98.66|0
1642089710000|2022-01-13 16:01:50|100.78|98.78|100.43|98.43|100.78|98.78|100.43|98.43|0
1642089720000|2022-01-13 16:02:00|100.66|98.66|100.78|98.78|100.78|98.78|100.55|98.55|0
1642089730000|2022-01-13 16:02:10|100.89|98.89|100.55|98.55|100.89|98.89|100.43|98.43|0
1642089740000|2022-01-13 16:02:20|100.66|98.66|100.78|98.78|100.78|98.78|100.55|98.55|0
1642089750000|2022-01-13 16:02:30|100.66|98.66|100.66|98.66|100.78|98.78|100.66|98.66|0
1642089760000|2022-01-13 16:02:40|100.78|98.78|100.09|98.09|100.78|98.78|100.09|98.09|0
1642089770000|2022-01-13 16:02:50|100.2|98.2|100.09|98.09|100.2|98.2|100.09|98.09|0
1642089780000|2022-01-13 16:03:00|99.97|97.97|99.52|97.52|99.97|97.97|99.52|97.52|0
1642089790000|2022-01-13 16:03:10|99.4|97.4|99.4|97.4|99.4|97.4|99.29|97.29|0
1642089800000|2022-01-13 16:03:20|99.29|97.29|99.29|97.29|99.4|97.4|99.29|97.29|0
1642089810000|2022-01-13 16:03:30|99.52|97.52|99.18|97.18|99.52|97.52|99.18|97.18|0
1642089820000|2022-01-13 16:03:40|99.06|97.06|99.63|97.63|99.63|97.63|99.06|97.06|0
1642089830000|2022-01-13 16:03:50|99.29|97.29|98.95|96.95|99.29|97.29|98.95|96.95|0
1642089840000|2022-01-13 16:04:00|98.84|96.84|98.05|96.05|98.84|96.84|98.05|96.05|0
1642089850000|2022-01-13 16:04:10|98.16|96.16|97.6|95.6|98.16|96.16|97.6|95.6|0
1642089860000|2022-01-13 16:04:20|97.37|95.37|97.93|95.93|97.93|95.93|97.37|95.37|0
1642089870000|2022-01-13 16:04:30|98.38|96.38|99.75|97.75|99.75|97.75|98.38|96.38|0
1642089880000|2022-01-13 16:04:40|99.86|97.86|99.86|97.86|100.09|98.09|99.86|97.86|0
1642089890000|2022-01-13 16:04:50|99.74|97.74|99.29|97.29|99.74|97.74|99.29|97.29|0
1642089900000|2022-01-13 16:05:00|99.18|97.18|98.72|96.72|99.18|97.18|98.61|96.61|0
1642089910000|2022-01-13 16:05:10|99.18|97.18|99.74|97.74|99.74|97.74|99.18|97.18|0
1642089920000|2022-01-13 16:05:20|99.63|97.63|99.63|97.63|99.63|97.63|99.29|97.29|0
1642089930000|2022-01-13 16:05:30|99.4|97.4|99.4|97.4|99.63|97.63|99.4|97.4|0
1642089940000|2022-01-13 16:05:40|99.74|97.74|99.63|97.63|100.2|98.2|99.63|97.63|0
1642089950000|2022-01-13 16:05:50|99.74|97.74|99.52|97.52|99.86|97.86|99.52|97.52|0
1642089960000|2022-01-13 16:06:00|100.2|98.2|100.54|98.54|100.54|98.54|100.2|98.2|0
1642089970000|2022-01-13 16:06:10|100.31|98.31|101.23|99.23|101.23|99.23|100.31|98.31|0
1642089980000|2022-01-13 16:06:20|100.77|98.77|101|99|101|99|100.66|98.66|0
1642089990000|2022-01-13 16:06:30|100.66|98.66|100.43|98.43|100.66|98.66|100.43|98.43|0
1642090000000|2022-01-13 16:06:40|100.2|98.2|100.09|98.09|100.31|98.31|100.09|98.09|0
1642090010000|2022-01-13 16:06:50|100.31|98.31|100.66|98.66|100.66|98.66|100.31|98.31|0
1642090020000|2022-01-13 16:07:00|100.54|98.54|100.43|98.43|100.54|98.54|100.25|98.25|0
1642090030000|2022-01-13 16:07:10|100.54|98.54|100.43|98.43|100.66|98.66|100.43|98.43|0
1642090040000|2022-01-13 16:07:20|100.2|98.2|100.09|98.09|100.31|98.31|100.09|98.09|0
1642090050000|2022-01-13 16:07:30|100.2|98.2|100.31|98.31|100.31|98.31|100.2|98.2|0
1642090060000|2022-01-13 16:07:40|99.74|97.74|99.97|97.97|99.97|97.97|99.74|97.74|0
1642090070000|2022-01-13 16:07:50|99.86|97.86|99.74|97.74|99.97|97.97|99.74|97.74|0
1642090080000|2022-01-13 16:08:00|99.86|97.86|99.74|97.74|99.86|97.86|99.63|97.63|0
1642090090000|2022-01-13 16:08:10|99.97|97.97|100.2|98.2|100.2|98.2|99.97|97.97|0
1642090100000|2022-01-13 16:08:20|99.74|97.74|99.74|97.74|99.74|97.74|99.63|97.63|0
1642090110000|2022-01-13 16:08:30|99.86|97.86|99.86|97.86|99.86|97.86|99.86|97.86|0
1642090120000|2022-01-13 16:08:40|99.63|97.63|99.63|97.63|99.63|97.63|99.51|97.51|0
1642090130000|2022-01-13 16:08:50|99.74|97.74|99.63|97.63|99.74|97.74|99.63|97.63|0
1642090140000|2022-01-13 16:09:00|99.74|97.74|99.86|97.86|99.86|97.86|99.74|97.74|0
1642090150000|2022-01-13 16:09:10|99.63|97.63|99.86|97.86|99.97|97.97|99.63|97.63|0
1642090160000|2022-01-13 16:09:20|99.63|97.63|99.97|97.97|99.97|97.97|99.63|97.63|0
1642090170000|2022-01-13 16:09:30|99.86|97.86|99.86|97.86|99.97|97.97|99.86|97.86|0
1642090180000|2022-01-13 16:09:40|100.08|98.08|99.97|97.97|100.2|98.2|99.97|97.97|0
1642090190000|2022-01-13 16:09:50|99.63|97.63|99.97|97.97|99.97|97.97|99.63|97.63|0
1642090200000|2022-01-13 16:10:00|99.86|97.86|99.4|97.4|99.86|97.86|99.4|97.4|0
1642090210000|2022-01-13 16:10:10|99.29|97.29|99.17|97.17|99.51|97.51|99.17|97.17|0
1642090220000|2022-01-13 16:10:20|98.72|96.72|98.04|96.04|98.72|96.72|98.04|96.04|0
1642090230000|2022-01-13 16:10:30|98.38|96.38|98.89|96.89|98.89|96.89|98.38|96.38|0
1642090240000|2022-01-13 16:10:40|98.95|96.95|98.38|96.38|99.06|97.06|98.38|96.38|0
1642090250000|2022-01-13 16:10:50|98.27|96.27|97.37|95.37|98.27|96.27|97.37|95.37|0
1642090260000|2022-01-13 16:11:00|97.7|95.7|98.61|96.61|98.61|96.61|97.7|95.7|0
1642090270000|2022-01-13 16:11:10|98.49|96.49|98.04|96.04|98.49|96.49|98.04|96.04|0
1642090280000|2022-01-13 16:11:20|98.15|96.15|98.27|96.27|98.27|96.27|98.15|96.15|0
1642090290000|2022-01-13 16:11:30|98.15|96.15|98.27|96.27|98.27|96.27|98.15|96.15|0
1642090300000|2022-01-13 16:11:40|98.38|96.38|97.93|95.93|98.38|96.38|97.93|95.93|0
1642090310000|2022-01-13 16:11:50|97.82|95.82|97.48|95.48|97.82|95.82|97.48|95.48|0
1642090320000|2022-01-13 16:12:00|97.59|95.59|97.37|95.37|97.59|95.59|97.25|95.25|0
1642090330000|2022-01-13 16:12:10|97.48|95.48|97.7|95.7|97.7|95.7|97.48|95.48|0
1642090340000|2022-01-13 16:12:20|97.81|95.81|97.7|95.7|97.81|95.81|97.7|95.7|0
1642090350000|2022-01-13 16:12:30|97.59|95.59|97.81|95.81|97.81|95.81|97.59|95.59|0
1642090360000|2022-01-13 16:12:40|98.27|96.27|98.27|96.27|98.49|96.49|98.27|96.27|0
1642090370000|2022-01-13 16:12:50|98.15|96.15|98.04|96.04|98.27|96.27|98.04|96.04|0
1642090380000|2022-01-13 16:13:00|97.7|95.7|97.93|95.93|97.93|95.93|97.59|95.59|0
1642090390000|2022-01-13 16:13:10|98.04|96.04|98.6|96.6|98.83|96.83|98.04|96.04|0
1642090400000|2022-01-13 16:13:20|98.27|96.27|98.04|96.04|98.27|96.27|97.93|95.93|0
1642090410000|2022-01-13 16:13:30|98.15|96.15|97.93|95.93|98.15|96.15|97.93|95.93|0
1642090420000|2022-01-13 16:13:40|98.15|96.15|98.15|96.15|98.26|96.26|98.04|96.04|0
1642090430000|2022-01-13 16:13:50|98.04|96.04|98.26|96.26|98.26|96.26|98.04|96.04|0
1642090440000|2022-01-13 16:14:00|98.15|96.15|98.15|96.15|98.26|96.26|98.15|96.15|0
1642090450000|2022-01-13 16:14:10|98.6|96.6|98.15|96.15|98.6|96.6|98.04|96.04|0
1642090460000|2022-01-13 16:14:20|97.93|95.93|97.93|95.93|98.04|96.04|97.93|95.93|0
1642090470000|2022-01-13 16:14:30|98.04|96.04|98.15|96.15|98.15|96.15|98.04|96.04|0
1642090480000|2022-01-13 16:14:40|98.26|96.26|98.15|96.15|98.26|96.26|98.15|96.15|0
1642090490000|2022-01-13 16:14:50|98.04|96.04|97.7|95.7|98.04|96.04|97.7|95.7|0
1642090500000|2022-01-13 16:15:00|97.81|95.81|97.59|95.59|97.81|95.81|97.59|95.59|0
1642090510000|2022-01-13 16:15:10|98.04|96.04|97.81|95.81|98.04|96.04|97.7|95.7|0
1642090520000|2022-01-13 16:15:20|97.7|95.7|97.93|95.93|97.93|95.93|97.59|95.59|0
1642090530000|2022-01-13 16:15:30|97.81|95.81|98.26|96.26|98.26|96.26|97.81|95.81|0
1642090540000|2022-01-13 16:15:40|98.04|96.04|97.81|95.81|98.04|96.04|97.81|95.81|0
1642090550000|2022-01-13 16:15:50|97.7|95.7|97.93|95.93|97.93|95.93|97.7|95.7|0
1642090560000|2022-01-13 16:16:00|98.04|96.04|99.51|97.51|99.51|97.51|98.04|96.04|0
1642090570000|2022-01-13 16:16:10|99.4|97.4|99.51|97.51|99.62|97.62|99.4|97.4|0
1642090580000|2022-01-13 16:16:20|99.17|97.17|99.06|97.06|99.28|97.28|99.06|97.06|0
1642090590000|2022-01-13 16:16:30|98.94|96.94|99.4|97.4|99.4|97.4|98.94|96.94|0
1642090600000|2022-01-13 16:16:40|99.51|97.51|99.17|97.17|99.51|97.51|99.17|97.17|0
1642090610000|2022-01-13 16:16:50|99.4|97.4|98.71|96.71|99.4|97.4|98.71|96.71|0
1642090620000|2022-01-13 16:17:00|98.6|96.6|98.38|96.38|98.6|96.6|98.38|96.38|0
1642090630000|2022-01-13 16:17:10|98.49|96.49|98.71|96.71|98.71|96.71|98.49|96.49|0
1642090640000|2022-01-13 16:17:20|99.17|97.17|99.05|97.05|99.17|97.17|98.94|96.94|0
1642090650000|2022-01-13 16:17:30|99.17|97.17|98.94|96.94|99.17|97.17|98.94|96.94|0
1642090660000|2022-01-13 16:17:40|98.6|96.6|98.94|96.94|98.94|96.94|98.6|96.6|0
1642090670000|2022-01-13 16:17:50|98.83|96.83|99.28|97.28|99.4|97.4|98.83|96.83|0
1642090680000|2022-01-13 16:18:00|99.39|97.39|99.05|97.05|99.39|97.39|99.05|97.05|0
1642090690000|2022-01-13 16:18:10|99.17|97.17|99.17|97.17|99.17|97.17|99.17|97.17|0
1642090700000|2022-01-13 16:18:20|98.94|96.94|98.94|96.94|98.94|96.94|98.94|96.94|0
1642090710000|2022-01-13 16:18:30|99.05|97.05|99.05|97.05|99.17|97.17|99.05|97.05|0
1642090720000|2022-01-13 16:18:40|98.83|96.83|99.17|97.17|99.17|97.17|98.83|96.83|0
1642090730000|2022-01-13 16:18:50|99.05|97.05|99.05|97.05|99.05|97.05|98.94|96.94|0
1642090740000|2022-01-13 16:19:00|98.83|96.83|98.37|96.37|98.83|96.83|98.37|96.37|0
1642090750000|2022-01-13 16:19:10|98.26|96.26|98.26|96.26|98.37|96.37|98.26|96.26|0
1642090760000|2022-01-13 16:19:20|98.15|96.15|98.15|96.15|98.26|96.26|97.92|95.92|0
1642090770000|2022-01-13 16:19:30|98.04|96.04|98.49|96.49|98.49|96.49|98.04|96.04|0
1642090780000|2022-01-13 16:19:40|98.37|96.37|98.15|96.15|98.37|96.37|98.15|96.15|0
1642090790000|2022-01-13 16:19:50|98.26|96.26|98.04|96.04|98.26|96.26|98.04|96.04|0
1642090800000|2022-01-13 16:20:00|98.15|96.15|97.92|95.92|98.37|96.37|97.92|95.92|0
1642090810000|2022-01-13 16:20:10|98.04|96.04|98.15|96.15|98.15|96.15|98.04|96.04|0
1642090820000|2022-01-13 16:20:20|98.03|96.03|98.03|96.03|98.15|96.15|98.03|96.03|0
1642090830000|2022-01-13 16:20:30|97.92|95.92|98.15|96.15|98.15|96.15|97.81|95.81|0
1642090840000|2022-01-13 16:20:40|98.26|96.26|98.49|96.49|98.49|96.49|98.26|96.26|0
1642090850000|2022-01-13 16:20:50|98.94|96.94|98.83|96.83|99.05|97.05|98.83|96.83|0
1642090860000|2022-01-13 16:21:00|99.05|97.05|99.62|97.62|99.62|97.62|99.05|97.05|0
1642090870000|2022-01-13 16:21:10|99.96|97.96|99.73|97.73|100.31|98.31|99.73|97.73|0
1642090880000|2022-01-13 16:21:20|99.85|97.85|100.08|98.08|100.42|98.42|99.85|97.85|0
1642090890000|2022-01-13 16:21:30|100.19|98.19|100.19|98.19|100.19|98.19|100.19|98.19|0
1642090900000|2022-01-13 16:21:40|100.08|98.08|100.88|98.88|100.88|98.88|99.96|97.96|0
1642090910000|2022-01-13 16:21:50|100.76|98.76|100.65|98.65|100.76|98.76|100.65|98.65|0
1642090920000|2022-01-13 16:22:00|100.76|98.76|100.65|98.65|100.88|98.88|100.65|98.65|0
1642090930000|2022-01-13 16:22:10|100.53|98.53|100.53|98.53|100.65|98.65|100.42|98.42|0
1642090940000|2022-01-13 16:22:20|100.65|98.65|100.3|98.3|100.65|98.65|100.3|98.3|0
1642090950000|2022-01-13 16:22:30|100.42|98.42|100.42|98.42|100.76|98.76|100.42|98.42|0
1642090960000|2022-01-13 16:22:40|100.53|98.53|100.65|98.65|100.65|98.65|100.42|98.42|0
1642090970000|2022-01-13 16:22:50|100.53|98.53|100.65|98.65|100.88|98.88|100.53|98.53|0
1642090980000|2022-01-13 16:23:00|100.59|98.59|100.53|98.53|100.65|98.65|100.53|98.53|0
1642090990000|2022-01-13 16:23:10|100.65|98.65|100.88|98.88|100.88|98.88|100.65|98.65|0
1642091000000|2022-01-13 16:23:20|100.99|98.99|100.88|98.88|100.99|98.99|100.88|98.88|0
1642091010000|2022-01-13 16:23:30|100.99|98.99|100.88|98.88|100.99|98.99|100.88|98.88|0
1642091020000|2022-01-13 16:23:40|100.99|98.99|101.34|99.34|101.34|99.34|100.99|98.99|0
1642091030000|2022-01-13 16:23:50|101.11|99.11|101.11|99.11|101.11|99.11|100.99|98.99|0
1642091040000|2022-01-13 16:24:00|100.99|98.99|101.11|99.11|101.11|99.11|100.99|98.99|0
1642091050000|2022-01-13 16:24:10|101.22|99.22|101.68|99.68|101.68|99.68|101.22|99.22|0
1642091060000|2022-01-13 16:24:20|101.91|99.91|102.26|100.26|102.26|100.26|101.91|99.91|0
1642091070000|2022-01-13 16:24:30|102.14|100.14|102.26|100.26|102.26|100.26|102.14|100.14|0
1642091080000|2022-01-13 16:24:40|102.14|100.14|102.14|100.14|102.14|100.14|102.03|100.03|0
1642091090000|2022-01-13 16:24:50|102.26|100.26|102.14|100.14|102.38|100.38|102.14|100.14|0
1642091100000|2022-01-13 16:25:00|102.26|100.26|102.03|100.03|102.26|100.26|101.91|99.91|0
1642091110000|2022-01-13 16:25:10|102.26|100.26|102.38|100.38|102.38|100.38|102.03|100.03|0
1642091120000|2022-01-13 16:25:20|102.26|100.26|102.26|100.26|102.26|100.26|102.03|100.03|0
1642091130000|2022-01-13 16:25:30|102.14|100.14|102.14|100.14|102.26|100.26|102.14|100.14|0
1642091140000|2022-01-13 16:25:40|101.91|99.91|102.26|100.26|102.26|100.26|101.91|99.91|0
1642091150000|2022-01-13 16:25:50|102.14|100.14|102.26|100.26|102.37|100.37|102.14|100.14|0
1642091160000|2022-01-13 16:26:00|102.14|100.14|102.61|100.61|102.61|100.61|102.14|100.14|0
1642091170000|2022-01-13 16:26:10|102.72|100.72|102.72|100.72|102.72|100.72|102.72|100.72|0
1642091180000|2022-01-13 16:26:20|102.84|100.84|102.84|100.84|102.95|100.95|102.72|100.72|0
1642091190000|2022-01-13 16:26:30|102.72|100.72|102.72|100.72|102.72|100.72|102.72|100.72|0
1642091200000|2022-01-13 16:26:40|102.61|100.61|102.49|100.49|102.61|100.61|102.49|100.49|0
1642091210000|2022-01-13 16:26:50|102.37|100.37|102.37|100.37|102.49|100.49|102.37|100.37|0
1642091220000|2022-01-13 16:27:00|102.49|100.49|102.61|100.61|102.61|100.61|102.37|100.37|0
1642091230000|2022-01-13 16:27:10|102.49|100.49|102.49|100.49|102.49|100.49|102.26|100.26|0
1642091240000|2022-01-13 16:27:20|102.61|100.61|102.49|100.49|102.61|100.61|102.49|100.49|0
1642091250000|2022-01-13 16:27:30|102.37|100.37|102.61|100.61|102.61|100.61|102.37|100.37|0
1642091260000|2022-01-13 16:27:40|102.49|100.49|102.61|100.61|102.61|100.61|102.49|100.49|0
1642091270000|2022-01-13 16:27:50|102.72|100.72|102.61|100.61|102.72|100.72|102.61|100.61|0
1642091280000|2022-01-13 16:28:00|102.49|100.49|102.37|100.37|102.61|100.61|102.37|100.37|0
1642091290000|2022-01-13 16:28:10|102.49|100.49|102.72|100.72|102.72|100.72|102.49|100.49|0
1642091300000|2022-01-13 16:28:20|102.61|100.61|102.72|100.72|102.72|100.72|102.61|100.61|0
1642091310000|2022-01-13 16:28:30|102.61|100.61|103.07|101.07|103.07|101.07|102.61|100.61|0
1642091320000|2022-01-13 16:28:40|102.95|100.95|103.07|101.07|103.07|101.07|102.95|100.95|0
1642091330000|2022-01-13 16:28:50|102.95|100.95|103.3|101.3|103.42|101.42|102.95|100.95|0
1642091340000|2022-01-13 16:29:00|103.42|101.42|103.42|101.42|103.42|101.42|103.42|101.42|0
1642091350000|2022-01-13 16:29:10|103.3|101.3|103.65|101.65|103.65|101.65|103.3|101.3|0
1642091360000|2022-01-13 16:29:20|104|102|104.12|102.12|104.12|102.12|104|102|0
1642091370000|2022-01-13 16:29:30|104|102|104.59|102.59|104.59|102.59|104|102|0
1642091380000|2022-01-13 16:29:40|104.24|102.24|104.24|102.24|104.24|102.24|104.12|102.12|0
1642091390000|2022-01-13 16:29:50|104.12|102.12|104.12|102.12|104.24|102.24|104.12|102.12|0
1642091400000|2022-01-13 16:30:00|104|102|103.89|101.89|104|102|103.89|101.89|0
1642091410000|2022-01-13 16:30:10|104.12|102.12|104.71|102.71|104.71|102.71|104.12|102.12|0
1642091420000|2022-01-13 16:30:20|104.59|102.59|104.12|102.12|104.59|102.59|104.12|102.12|0
1642091430000|2022-01-13 16:30:30|103.89|101.89|103.89|101.89|104|102|103.89|101.89|0
1642091440000|2022-01-13 16:30:40|103.65|101.65|103.65|101.65|103.77|101.77|103.65|101.65|0
1642091450000|2022-01-13 16:30:50|103.53|101.53|103.53|101.53|103.65|101.65|103.53|101.53|0
1642091460000|2022-01-13 16:31:00|103.42|101.42|103.77|101.77|103.88|101.88|103.42|101.42|0
1642091470000|2022-01-13 16:31:10|103.88|101.88|103.77|101.77|103.88|101.88|103.77|101.77|0
1642091480000|2022-01-13 16:31:20|103.65|101.65|103.65|101.65|103.65|101.65|103.65|101.65|0
1642091490000|2022-01-13 16:31:30|103.53|101.53|103.42|101.42|103.65|101.65|103.42|101.42|0
1642091500000|2022-01-13 16:31:40|103.3|101.3|103.3|101.3|103.42|101.42|103.3|101.3|0
1642091510000|2022-01-13 16:31:50|103.18|101.18|103.3|101.3|103.3|101.3|103.07|101.07|0
1642091520000|2022-01-13 16:32:00|103.42|101.42|103.42|101.42|103.42|101.42|103.3|101.3|0
1642091530000|2022-01-13 16:32:10|103.47|101.47|103.77|101.77|103.77|101.77|103.47|101.47|0
1642091540000|2022-01-13 16:32:20|103.3|101.3|103.3|101.3|103.42|101.42|103.3|101.3|0
1642091550000|2022-01-13 16:32:30|103.42|101.42|103.18|101.18|103.42|101.42|103.18|101.18|0
1642091560000|2022-01-13 16:32:40|103.07|101.07|102.95|100.95|103.07|101.07|102.95|100.95|0
1642091570000|2022-01-13 16:32:50|103.07|101.07|102.95|100.95|103.07|101.07|102.95|100.95|0
1642091580000|2022-01-13 16:33:00|103.07|101.07|103.18|101.18|103.3|101.3|103.07|101.07|0
1642091590000|2022-01-13 16:33:10|103.07|101.07|103.07|101.07|103.18|101.18|103.07|101.07|0
1642091610000|2022-01-13 16:33:30|102.95|100.95|102.95|100.95|102.95|100.95|102.83|100.83|0
1642091630000|2022-01-13 16:33:50|103.07|101.07|103.42|101.42|103.42|101.42|103.07|101.07|0
1642091640000|2022-01-13 16:34:00|103.3|101.3|103.3|101.3|103.3|101.3|103.07|101.07|0
1642091650000|2022-01-13 16:34:10|103.42|101.42|103.77|101.77|103.77|101.77|103.42|101.42|0
1642091660000|2022-01-13 16:34:20|103.88|101.88|104|102|104|102|103.88|101.88|0
1642091670000|2022-01-13 16:34:30|103.88|101.88|104.12|102.12|104.12|102.12|103.88|101.88|0
1642091680000|2022-01-13 16:34:40|104.23|102.23|104.12|102.12|104.23|102.23|104.12|102.12|0
1642091690000|2022-01-13 16:34:50|104|102|103.77|101.77|104|102|103.7|101.7|0
1642091700000|2022-01-13 16:35:00|103.65|101.65|103.88|101.88|103.88|101.88|103.65|101.65|0
1642091710000|2022-01-13 16:35:10|104|102|104|102|104.12|102.12|104|102|0
1642091720000|2022-01-13 16:35:20|104.12|102.12|104.12|102.12|104.12|102.12|104|102|0
1642091730000|2022-01-13 16:35:30|104|102|103.88|101.88|104.12|102.12|103.88|101.88|0
1642091740000|2022-01-13 16:35:40|103.77|101.77|103.77|101.77|103.88|101.88|103.77|101.77|0
1642091750000|2022-01-13 16:35:50|103.82|101.82|103.88|101.88|103.88|101.88|103.76|101.76|0
1642091770000|2022-01-13 16:36:10|103.76|101.76|103.76|101.76|103.88|101.88|103.76|101.76|0
1642091780000|2022-01-13 16:36:20|103.88|101.88|103.88|101.88|103.88|101.88|103.88|101.88|0
1642091790000|2022-01-13 16:36:30|103.76|101.76|103.88|101.88|103.88|101.88|103.76|101.76|0
1642091800000|2022-01-13 16:36:40|104|102|104.12|102.12|104.12|102.12|104|102|0
1642091810000|2022-01-13 16:36:50|104.47|102.47|104.58|102.58|104.58|102.58|104.35|102.35|0
1642091820000|2022-01-13 16:37:00|104.35|102.35|104.47|102.47|104.58|102.58|104.35|102.35|0
1642091830000|2022-01-13 16:37:10|104.7|102.7|104.47|102.47|104.7|102.7|104.47|102.47|0
1642091840000|2022-01-13 16:37:20|104.94|102.94|105.17|103.17|105.17|103.17|104.94|102.94|0
1642091850000|2022-01-13 16:37:30|105.05|103.05|105.17|103.17|105.17|103.17|105.05|103.05|0
1642091860000|2022-01-13 16:37:40|105.05|103.05|105.17|103.17|105.17|103.17|105.05|103.05|0
1642091870000|2022-01-13 16:37:50|105.05|103.05|104.7|102.7|105.05|103.05|104.7|102.7|0
1642091880000|2022-01-13 16:38:00|104.82|102.82|105.41|103.41|105.41|103.41|104.82|102.82|0
1642091890000|2022-01-13 16:38:10|105.53|103.53|105.05|103.05|105.53|103.53|105.05|103.05|0
1642091900000|2022-01-13 16:38:20|104.94|102.94|104.94|102.94|104.94|102.94|104.82|102.82|0
1642091910000|2022-01-13 16:38:30|105.29|103.29|105.05|103.05|105.29|103.29|105.05|103.05|0
1642091920000|2022-01-13 16:38:40|105.17|103.17|105.05|103.05|105.17|103.17|105.05|103.05|0
1642091930000|2022-01-13 16:38:50|104.94|102.94|105.05|103.05|105.05|103.05|104.94|102.94|0
1642091940000|2022-01-13 16:39:00|105.17|103.17|105.41|103.41|105.41|103.41|105.17|103.17|0
1642091950000|2022-01-13 16:39:10|105.17|103.17|105.17|103.17|105.41|103.41|105.17|103.17|0
1642091960000|2022-01-13 16:39:20|105.29|103.29|105.17|103.17|105.29|103.29|105.17|103.17|0
1642091970000|2022-01-13 16:39:30|105.29|103.29|105.29|103.29|105.29|103.29|105.17|103.17|0
1642091980000|2022-01-13 16:39:40|105.41|103.41|105.53|103.53|105.53|103.53|105.41|103.41|0
1642091990000|2022-01-13 16:39:50|105.41|103.41|105.41|103.41|105.41|103.41|105.29|103.29|0
1642092000000|2022-01-13 16:40:00|105.29|103.29|105.64|103.64|105.64|103.64|105.29|103.29|0
1642092010000|2022-01-13 16:40:10|105.76|103.76|105.64|103.64|105.76|103.76|105.64|103.64|0
1642092020000|2022-01-13 16:40:20|105.52|103.52|105.64|103.64|105.64|103.64|105.52|103.52|0
1642092030000|2022-01-13 16:40:30|105.76|103.76|105.64|103.64|105.76|103.76|105.64|103.64|0
1642092040000|2022-01-13 16:40:40|105.76|103.76|105.76|103.76|105.76|103.76|105.64|103.64|0
1642092050000|2022-01-13 16:40:50|105.64|103.64|105.76|103.76|105.76|103.76|105.64|103.64|0
1642092060000|2022-01-13 16:41:00|105.64|103.64|105.41|103.41|105.64|103.64|105.41|103.41|0
1642092070000|2022-01-13 16:41:10|105.52|103.52|105.41|103.41|105.52|103.52|105.34|103.34|0
1642092080000|2022-01-13 16:41:20|105.52|103.52|105.52|103.52|105.52|103.52|105.52|103.52|0
1642092090000|2022-01-13 16:41:30|105.41|103.41|105.17|103.17|105.41|103.41|105.17|103.17|0
1642092100000|2022-01-13 16:41:40|105.05|103.05|104.93|102.93|105.05|103.05|104.93|102.93|0
1642092110000|2022-01-13 16:41:50|104.82|102.82|104.82|102.82|104.82|102.82|104.82|102.82|0
1642092120000|2022-01-13 16:42:00|104.93|102.93|104.93|102.93|105.05|103.05|104.93|102.93|0
1642092130000|2022-01-13 16:42:10|105.05|103.05|104.93|102.93|105.05|103.05|104.82|102.82|0
1642092140000|2022-01-13 16:42:20|104.82|102.82|104.93|102.93|104.93|102.93|104.82|102.82|0
1642092150000|2022-01-13 16:42:30|105.05|103.05|104.82|102.82|105.05|103.05|104.82|102.82|0
1642092160000|2022-01-13 16:42:40|105.05|103.05|104.93|102.93|105.05|103.05|104.93|102.93|0
1642092170000|2022-01-13 16:42:50|105.05|103.05|105.05|103.05|105.05|103.05|105.05|103.05|0
1642092180000|2022-01-13 16:43:00|105.17|103.17|105.29|103.29|105.29|103.29|105.17|103.17|0
1642092190000|2022-01-13 16:43:10|105.17|103.17|105.4|103.4|105.4|103.4|105.17|103.17|0
1642092200000|2022-01-13 16:43:20|105.52|103.52|105.4|103.4|105.52|103.52|105.4|103.4|0
1642092210000|2022-01-13 16:43:30|105.29|103.29|105.29|103.29|105.4|103.4|105.29|103.29|0
1642092220000|2022-01-13 16:43:40|105.17|103.17|105.05|103.05|105.17|103.17|105.05|103.05|0
1642092230000|2022-01-13 16:43:50|104.93|102.93|104.7|102.7|104.93|102.93|104.7|102.7|0
1642092240000|2022-01-13 16:44:00|104.87|102.87|105.05|103.05|105.05|103.05|104.87|102.87|0
1642092250000|2022-01-13 16:44:10|104.93|102.93|104.81|102.81|104.93|102.93|104.81|102.81|0
1642092260000|2022-01-13 16:44:20|104.7|102.7|104.7|102.7|104.7|102.7|104.7|102.7|0
1642092270000|2022-01-13 16:44:30|104.81|102.81|105.05|103.05|105.05|103.05|104.75|102.75|0
1642092280000|2022-01-13 16:44:40|104.93|102.93|105.05|103.05|105.05|103.05|104.93|102.93|0
1642092290000|2022-01-13 16:44:50|104.93|102.93|104.93|102.93|104.93|102.93|104.93|102.93|0
1642092300000|2022-01-13 16:45:00|105.05|103.05|105.05|103.05|105.17|103.17|105.05|103.05|0
1642092310000|2022-01-13 16:45:10|104.93|102.93|104.81|102.81|104.93|102.93|104.7|102.7|0
1642092320000|2022-01-13 16:45:20|104.7|102.7|104.58|102.58|104.7|102.7|104.58|102.58|0
1642092330000|2022-01-13 16:45:30|104.7|102.7|104.46|102.46|104.7|102.7|104.46|102.46|0
1642092340000|2022-01-13 16:45:40|104.58|102.58|104.34|102.34|104.58|102.58|104.34|102.34|0
1642092350000|2022-01-13 16:45:50|104.46|102.46|104.46|102.46|104.46|102.46|104.46|102.46|0
1642092360000|2022-01-13 16:46:00|104.34|102.34|104.34|102.34|104.46|102.46|104.34|102.34|0
1642092370000|2022-01-13 16:46:10|104.7|102.7|104.7|102.7|104.7|102.7|104.58|102.58|0
1642092380000|2022-01-13 16:46:20|104.58|102.58|104.46|102.46|104.58|102.58|104.46|102.46|0
1642092390000|2022-01-13 16:46:30|104.58|102.58|104.7|102.7|104.7|102.7|104.58|102.58|0
1642092400000|2022-01-13 16:46:40|104.81|102.81|104.93|102.93|104.93|102.93|104.81|102.81|0
1642092410000|2022-01-13 16:46:50|104.81|102.81|105.05|103.05|105.05|103.05|104.81|102.81|0
1642092420000|2022-01-13 16:47:00|104.87|102.87|104.93|102.93|104.93|102.93|104.7|102.7|0
1642092430000|2022-01-13 16:47:10|105.05|103.05|105.05|103.05|105.05|103.05|105.05|103.05|0
1642092440000|2022-01-13 16:47:20|104.93|102.93|104.81|102.81|104.93|102.93|104.81|102.81|0
1642092450000|2022-01-13 16:47:30|104.7|102.7|104.7|102.7|104.81|102.81|104.7|102.7|0
1642092460000|2022-01-13 16:47:40|104.81|102.81|104.93|102.93|104.93|102.93|104.81|102.81|0
1642092470000|2022-01-13 16:47:50|104.81|102.81|104.93|102.93|104.93|102.93|104.81|102.81|0
1642092480000|2022-01-13 16:48:00|105.05|103.05|105.4|103.4|105.4|103.4|105.05|103.05|0
1642092490000|2022-01-13 16:48:10|105.17|103.17|105.4|103.4|105.4|103.4|105.17|103.17|0
1642092500000|2022-01-13 16:48:20|105.28|103.28|105.28|103.28|105.28|103.28|105.17|103.17|0
1642092510000|2022-01-13 16:48:30|105.17|103.17|105.17|103.17|105.17|103.17|105.17|103.17|0
1642092520000|2022-01-13 16:48:40|107.84|105.84|107.84|105.84|107.84|105.84|107.84|105.84|0
1642092530000|2022-01-13 16:48:50|107.72|105.72|106.03|104.03|107.72|105.72|106.03|104.03|0
1642092540000|2022-01-13 16:49:00|104.34|102.34|104.22|102.22|104.34|102.34|104.22|102.22|0
1642092550000|2022-01-13 16:49:10|104.34|102.34|104.16|102.16|104.34|102.34|104.11|102.11|0
1642092560000|2022-01-13 16:49:20|104.11|102.11|103.99|101.99|104.11|102.11|103.99|101.99|0
1642092570000|2022-01-13 16:49:30|103.75|101.75|103.99|101.99|103.99|101.99|103.75|101.75|0
1642092580000|2022-01-13 16:49:40|103.75|101.75|103.75|101.75|103.75|101.75|103.64|101.64|0
1642092590000|2022-01-13 16:49:50|103.87|101.87|103.75|101.75|103.87|101.87|103.64|101.64|0
1642092600000|2022-01-13 16:50:00|103.64|101.64|103.75|101.75|103.75|101.75|103.64|101.64|0
1642092610000|2022-01-13 16:50:10|103.64|101.64|103.52|101.52|103.64|101.64|103.52|101.52|0
1642092620000|2022-01-13 16:50:20|102.93|100.93|102.59|100.59|102.93|100.93|102.59|100.59|0
1642092630000|2022-01-13 16:50:30|102.82|100.82|102.82|100.82|102.93|100.93|102.7|100.7|0
1642092640000|2022-01-13 16:50:40|102.93|100.93|102.59|100.59|103.05|101.05|102.59|100.59|0
1642092650000|2022-01-13 16:50:50|102.93|100.93|102.7|100.7|102.93|100.93|102.7|100.7|0
1642092660000|2022-01-13 16:51:00|102.59|100.59|102.93|100.93|102.93|100.93|102.58|100.58|0
1642092670000|2022-01-13 16:51:10|103.05|101.05|102.93|100.93|103.05|101.05|102.82|100.82|0
1642092680000|2022-01-13 16:51:20|102.58|100.58|102.7|100.7|102.7|100.7|102.58|100.58|0
1642092690000|2022-01-13 16:51:30|102.58|100.58|102.7|100.7|102.7|100.7|102.58|100.58|0
1642092700000|2022-01-13 16:51:40|102.47|100.47|102.47|100.47|102.58|100.58|102.47|100.47|0
1642092710000|2022-01-13 16:51:50|102.7|100.7|102.58|100.58|102.7|100.7|102.58|100.58|0
1642092720000|2022-01-13 16:52:00|102.7|100.7|102.58|100.58|102.82|100.82|102.58|100.58|0
1642092730000|2022-01-13 16:52:10|102.7|100.7|102.58|100.58|102.82|100.82|102.58|100.58|0
1642092740000|2022-01-13 16:52:20|102.7|100.7|102.58|100.58|102.7|100.7|102.58|100.58|0
1642092750000|2022-01-13 16:52:30|102.82|100.82|103.17|101.17|103.17|101.17|102.82|100.82|0
1642092760000|2022-01-13 16:52:40|103.05|101.05|103.28|101.28|103.28|101.28|103.05|101.05|0
1642092770000|2022-01-13 16:52:50|103.17|101.17|103.17|101.17|103.17|101.17|103.05|101.05|0
1642092780000|2022-01-13 16:53:00|103.28|101.28|103.28|101.28|103.4|101.4|103.28|101.28|0
1642092790000|2022-01-13 16:53:10|103.4|101.4|103.17|101.17|103.4|101.4|103.17|101.17|0
1642092800000|2022-01-13 16:53:20|103.28|101.28|103.17|101.17|103.28|101.28|103.17|101.17|0
1642092810000|2022-01-13 16:53:30|103.05|101.05|103.17|101.17|103.17|101.17|103.05|101.05|0
1642092820000|2022-01-13 16:53:40|103.28|101.28|103.28|101.28|103.4|101.4|103.28|101.28|0
1642092830000|2022-01-13 16:53:50|103.63|101.63|104.34|102.34|104.34|102.34|103.63|101.63|0
1642092840000|2022-01-13 16:54:00|104.22|102.22|104.22|102.22|104.34|102.34|104.1|102.1|0
1642092850000|2022-01-13 16:54:10|104.1|102.1|104.22|102.22|104.22|102.22|104.1|102.1|0
1642092860000|2022-01-13 16:54:20|104.57|102.57|104.45|102.45|104.69|102.69|104.45|102.45|0
1642092870000|2022-01-13 16:54:30|104.57|102.57|104.57|102.57|104.57|102.57|104.57|102.57|0
1642092880000|2022-01-13 16:54:40|104.45|102.45|104.45|102.45|104.45|102.45|104.45|102.45|0
1642092890000|2022-01-13 16:54:50|104.57|102.57|104.57|102.57|104.57|102.57|104.57|102.57|0
1642092900000|2022-01-13 16:55:00|104.45|102.45|104.28|102.28|104.45|102.45|104.28|102.28|0
1642092910000|2022-01-13 16:55:10|104.34|102.34|104.1|102.1|104.34|102.34|104.1|102.1|0
1642092920000|2022-01-13 16:55:20|103.75|101.75|103.87|101.87|103.98|101.98|103.75|101.75|0
1642092930000|2022-01-13 16:55:30|103.75|101.75|103.87|101.87|103.87|101.87|103.75|101.75|0
1642092940000|2022-01-13 16:55:40|103.98|101.98|104.1|102.1|104.1|102.1|103.98|101.98|0
1642092950000|2022-01-13 16:55:50|104.22|102.22|104.1|102.1|104.22|102.22|104.1|102.1|0
1642092960000|2022-01-13 16:56:00|103.98|101.98|103.98|101.98|103.98|101.98|103.87|101.87|0
1642092970000|2022-01-13 16:56:10|103.87|101.87|103.87|101.87|103.87|101.87|103.87|101.87|0
1642092980000|2022-01-13 16:56:20|103.98|101.98|103.87|101.87|103.98|101.98|103.87|101.87|0
1642092990000|2022-01-13 16:56:30|103.75|101.75|103.87|101.87|103.87|101.87|103.75|101.75|0
1642093000000|2022-01-13 16:56:40|103.98|101.98|104.1|102.1|104.1|102.1|103.98|101.98|0
1642093010000|2022-01-13 16:56:50|103.98|101.98|103.87|101.87|104.1|102.1|103.87|101.87|0
1642093020000|2022-01-13 16:57:00|103.98|101.98|104.22|102.22|104.22|102.22|103.98|101.98|0
1642093030000|2022-01-13 16:57:10|104.39|102.39|104.1|102.1|104.45|102.45|104.1|102.1|0
1642093040000|2022-01-13 16:57:20|103.98|101.98|103.98|101.98|104.1|102.1|103.98|101.98|0
1642093050000|2022-01-13 16:57:30|103.92|101.92|104.1|102.1|104.1|102.1|103.92|101.92|0
1642093060000|2022-01-13 16:57:40|103.98|101.98|103.75|101.75|103.98|101.98|103.75|101.75|0
1642093070000|2022-01-13 16:57:50|103.63|101.63|103.4|101.4|103.63|101.63|103.28|101.28|0
1642093080000|2022-01-13 16:58:00|103.51|101.51|103.28|101.28|103.51|101.51|103.28|101.28|0
1642093090000|2022-01-13 16:58:10|103.16|101.16|103.16|101.16|103.28|101.28|103.16|101.16|0
1642093100000|2022-01-13 16:58:20|103.28|101.28|103.16|101.16|103.28|101.28|103.16|101.16|0
1642093110000|2022-01-13 16:58:30|103.4|101.4|103.4|101.4|103.51|101.51|103.4|101.4|0
1642093120000|2022-01-13 16:58:40|103.28|101.28|103.4|101.4|103.4|101.4|103.28|101.28|0
1642093130000|2022-01-13 16:58:50|103.28|101.28|103.28|101.28|103.28|101.28|103.28|101.28|0
1642093140000|2022-01-13 16:59:00|103.16|101.16|103.05|101.05|103.28|101.28|103.05|101.05|0
1642093150000|2022-01-13 16:59:10|103.28|101.28|103.4|101.4|103.4|101.4|103.28|101.28|0
1642093160000|2022-01-13 16:59:20|103.51|101.51|103.4|101.4|103.51|101.51|103.4|101.4|0
1642093170000|2022-01-13 16:59:30|103.28|101.28|103.28|101.28|103.28|101.28|103.16|101.16|0
1642093180000|2022-01-13 16:59:40|103.4|101.4|103.28|101.28|103.4|101.4|103.28|101.28|0
1642093190000|2022-01-13 16:59:50|103.16|101.16|103.28|101.28|103.28|101.28|103.16|101.16|0
1642093200000|2022-01-13 17:00:00|103.16|101.16|102.93|100.93|103.16|101.16|102.93|100.93|0
1642093210000|2022-01-13 17:00:10|102.81|100.81|102.23|100.23|102.93|100.93|102.23|100.23|0
1642093220000|2022-01-13 17:00:20|102.35|100.35|102|100|102.35|100.35|102|100|0
1642093230000|2022-01-13 17:00:30|102.11|100.11|102.46|100.46|102.46|100.46|102|100|0
1642093240000|2022-01-13 17:00:40|102.7|100.7|102.58|100.58|102.7|100.7|102.58|100.58|0
1642093250000|2022-01-13 17:00:50|102.46|100.46|102.23|100.23|102.46|100.46|102.23|100.23|0
1642093260000|2022-01-13 17:01:00|102|100|101.77|99.77|102|100|101.77|99.77|0
1642093270000|2022-01-13 17:01:10|102|100|102|100|102|100|101.88|99.88|0
1642093280000|2022-01-13 17:01:20|101.77|99.77|101.3|99.3|101.77|99.77|101.3|99.3|0
1642093290000|2022-01-13 17:01:30|101.19|99.19|101.19|99.19|101.19|99.19|101.19|99.19|0
1642093300000|2022-01-13 17:01:40|101.3|99.3|101.3|99.3|101.42|99.42|101.3|99.3|0
1642093310000|2022-01-13 17:01:50|101.53|99.53|101.3|99.3|101.53|99.53|101.3|99.3|0
1642093320000|2022-01-13 17:02:00|101.42|99.42|101.19|99.19|101.42|99.42|101.19|99.19|0
1642093330000|2022-01-13 17:02:10|101.3|99.3|101.3|99.3|101.42|99.42|101.3|99.3|0
1642093340000|2022-01-13 17:02:20|101.42|99.42|101.65|99.65|101.65|99.65|101.42|99.42|0
1642093350000|2022-01-13 17:02:30|101.53|99.53|101.53|99.53|101.53|99.53|101.42|99.42|0
1642093360000|2022-01-13 17:02:40|101.42|99.42|101.53|99.53|101.53|99.53|101.42|99.42|0
1642093370000|2022-01-13 17:02:50|101.65|99.65|101.7|99.7|101.77|99.77|101.65|99.65|0
1642093380000|2022-01-13 17:03:00|101.88|99.88|102|100|102|100|101.88|99.88|0
1642093390000|2022-01-13 17:03:10|101.88|99.88|102|100|102|100|101.88|99.88|0
1642093400000|2022-01-13 17:03:20|101.88|99.88|101.53|99.53|101.88|99.88|101.53|99.53|0
1642093410000|2022-01-13 17:03:30|101.42|99.42|101.19|99.19|101.42|99.42|101.19|99.19|0
1642093420000|2022-01-13 17:03:40|101.07|99.07|101.3|99.3|101.3|99.3|101.07|99.07|0
1642093430000|2022-01-13 17:03:50|101.19|99.19|101.42|99.42|101.42|99.42|101.19|99.19|0
1642093440000|2022-01-13 17:04:00|101.3|99.3|101.07|99.07|101.3|99.3|101.07|99.07|0
1642093450000|2022-01-13 17:04:10|101.19|99.19|100.15|98.15|101.19|99.19|100.15|98.15|0
1642093460000|2022-01-13 17:04:20|100.04|98.04|99.35|97.35|100.04|98.04|99.35|97.35|0
1642093470000|2022-01-13 17:04:30|99.58|97.58|99.12|97.12|99.92|97.92|99.12|97.12|0
1642093480000|2022-01-13 17:04:40|98.9|96.9|98.67|96.67|99.01|97.01|98.67|96.67|0
1642093490000|2022-01-13 17:04:50|98.78|96.78|99.01|97.01|99.01|97.01|98.78|96.78|0
1642093500000|2022-01-13 17:05:00|98.78|96.78|98.44|96.44|99.01|97.01|98.44|96.44|0
1642093510000|2022-01-13 17:05:10|98.56|96.56|99.12|97.12|99.12|97.12|98.56|96.56|0
1642093520000|2022-01-13 17:05:20|99.35|97.35|99.35|97.35|99.69|97.69|99.35|97.35|0
1642093530000|2022-01-13 17:05:30|99.24|97.24|99.35|97.35|99.35|97.35|99.24|97.24|0
1642093540000|2022-01-13 17:05:40|99.47|97.47|99.24|97.24|99.47|97.47|99.24|97.24|0
1642093550000|2022-01-13 17:05:50|99.47|97.47|99.35|97.35|99.58|97.58|99.35|97.35|0
1642093560000|2022-01-13 17:06:00|99.47|97.47|99.24|97.24|99.47|97.47|99.01|97.01|0
1642093570000|2022-01-13 17:06:10|98.9|96.9|99.47|97.47|99.47|97.47|98.9|96.9|0
1642093580000|2022-01-13 17:06:20|99.35|97.35|99.35|97.35|99.47|97.47|99.35|97.35|0
1642093590000|2022-01-13 17:06:30|99.24|97.24|99.35|97.35|99.35|97.35|99.24|97.24|0
1642093600000|2022-01-13 17:06:40|99.46|97.46|99.81|97.81|99.81|97.81|99.46|97.46|0
1642093610000|2022-01-13 17:06:50|99.58|97.58|99.58|97.58|99.58|97.58|99.46|97.46|0
1642093620000|2022-01-13 17:07:00|99.46|97.46|99.69|97.69|99.69|97.69|99.46|97.46|0
1642093630000|2022-01-13 17:07:10|99.46|97.46|99.46|97.46|99.69|97.69|99.46|97.46|0
1642093640000|2022-01-13 17:07:20|99.81|97.81|99.69|97.69|99.81|97.81|99.58|97.58|0
1642093650000|2022-01-13 17:07:30|99.58|97.58|99.69|97.69|99.69|97.69|99.58|97.58|0
1642093660000|2022-01-13 17:07:40|99.58|97.58|99.35|97.35|99.58|97.58|99.35|97.35|0
1642093670000|2022-01-13 17:07:50|99.46|97.46|99.69|97.69|99.69|97.69|99.46|97.46|0
1642093680000|2022-01-13 17:08:00|99.81|97.81|100.04|98.04|100.04|98.04|99.81|97.81|0
1642093690000|2022-01-13 17:08:10|100.15|98.15|99.81|97.81|100.15|98.15|99.81|97.81|0
1642093700000|2022-01-13 17:08:20|99.92|97.92|99.69|97.69|99.92|97.92|99.69|97.69|0
1642093710000|2022-01-13 17:08:30|99.58|97.58|99.92|97.92|99.92|97.92|99.58|97.58|0
1642093720000|2022-01-13 17:08:40|99.81|97.81|99.81|97.81|99.92|97.92|99.81|97.81|0
1642093730000|2022-01-13 17:08:50|99.86|97.86|99.92|97.92|99.92|97.92|99.81|97.81|0
1642093740000|2022-01-13 17:09:00|99.69|97.69|99.81|97.81|99.81|97.81|99.69|97.69|0
1642093750000|2022-01-13 17:09:10|99.92|97.92|99.92|97.92|99.92|97.92|99.92|97.92|0
1642093760000|2022-01-13 17:09:20|100.03|98.03|100.15|98.15|100.15|98.15|99.92|97.92|0
1642093770000|2022-01-13 17:09:30|100.03|98.03|99.92|97.92|100.15|98.15|99.92|97.92|0
1642093780000|2022-01-13 17:09:40|99.81|97.81|99.58|97.58|99.92|97.92|99.58|97.58|0
1642093790000|2022-01-13 17:09:50|99.69|97.69|99.69|97.69|99.69|97.69|99.69|97.69|0
1642093800000|2022-01-13 17:10:00|99.81|97.81|99.69|97.69|99.81|97.81|99.58|97.58|0
1642093810000|2022-01-13 17:10:10|99.58|97.58|99.58|97.58|99.58|97.58|99.52|97.52|0
1642093820000|2022-01-13 17:10:20|99.81|97.81|99.46|97.46|99.81|97.81|99.46|97.46|0
1642093830000|2022-01-13 17:10:30|99.58|97.58|99.46|97.46|99.58|97.58|99.35|97.35|0
1642093840000|2022-01-13 17:10:40|99.69|97.69|99.69|97.69|99.69|97.69|99.69|97.69|0
1642093850000|2022-01-13 17:10:50|99.58|97.58|99.58|97.58|99.69|97.69|99.58|97.58|0
1642093860000|2022-01-13 17:11:00|99.35|97.35|99.35|97.35|99.46|97.46|99.35|97.35|0
1642093870000|2022-01-13 17:11:10|99.23|97.23|99.23|97.23|99.23|97.23|99.23|97.23|0
1642093880000|2022-01-13 17:11:20|99.12|97.12|99.23|97.23|99.23|97.23|99.01|97.01|0
1642093890000|2022-01-13 17:11:30|99.12|97.12|98.89|96.89|99.12|97.12|98.89|96.89|0
1642093900000|2022-01-13 17:11:40|99.01|97.01|98.89|96.89|99.01|97.01|98.89|96.89|0
1642093910000|2022-01-13 17:11:50|99.01|97.01|99.12|97.12|99.12|97.12|99.01|97.01|0
1642093920000|2022-01-13 17:12:00|99.23|97.23|99.46|97.46|99.46|97.46|99.23|97.23|0
1642093930000|2022-01-13 17:12:10|99.23|97.23|99.01|97.01|99.23|97.23|99.01|97.01|0
1642093940000|2022-01-13 17:12:20|98.89|96.89|98.89|96.89|98.89|96.89|98.78|96.78|0
1642093950000|2022-01-13 17:12:30|98.78|96.78|98.55|96.55|98.78|96.78|98.55|96.55|0
1642093960000|2022-01-13 17:12:40|98.66|96.66|98.78|96.78|98.78|96.78|98.66|96.66|0
1642093970000|2022-01-13 17:12:50|98.89|96.89|98.66|96.66|98.89|96.89|98.66|96.66|0
1642093980000|2022-01-13 17:13:00|98.72|96.72|98.55|96.55|98.72|96.72|98.55|96.55|0
1642093990000|2022-01-13 17:13:10|98.44|96.44|98.32|96.32|98.55|96.55|98.32|96.32|0
1642094000000|2022-01-13 17:13:20|98.21|96.21|97.98|95.98|98.21|96.21|97.98|95.98|0
1642094010000|2022-01-13 17:13:30|97.76|95.76|97.31|95.31|97.76|95.76|97.31|95.31|0
1642094020000|2022-01-13 17:13:40|97.42|95.42|97.42|95.42|97.65|95.65|97.42|95.42|0
1642094030000|2022-01-13 17:13:50|97.65|95.65|97.65|95.65|97.76|95.76|97.65|95.65|0
1642094040000|2022-01-13 17:14:00|97.53|95.53|97.65|95.65|97.76|95.76|97.53|95.53|0
1642094050000|2022-01-13 17:14:10|97.53|95.53|97.65|95.65|97.65|95.65|97.42|95.42|0
1642094060000|2022-01-13 17:14:20|97.53|95.53|97.31|95.31|97.53|95.53|97.31|95.31|0
1642094070000|2022-01-13 17:14:30|97.2|95.2|97.2|95.2|97.42|95.42|97.2|95.2|0
1642094080000|2022-01-13 17:14:40|97.14|95.14|97.2|95.2|97.2|95.2|97.08|95.08|0
1642094090000|2022-01-13 17:14:50|97.08|95.08|96.97|94.97|97.08|95.08|96.97|94.97|0
1642094100000|2022-01-13 17:15:00|96.86|94.86|96.86|94.86|96.86|94.86|96.86|94.86|0
1642094110000|2022-01-13 17:15:10|96.75|94.75|95.85|93.85|96.75|94.75|95.85|93.85|0
1642094120000|2022-01-13 17:15:20|95.07|93.07|93.97|91.97|95.07|93.07|93.97|91.97|0
1642094130000|2022-01-13 17:15:30|93.75|91.75|93.2|91.2|93.75|91.75|93.2|91.2|0
1642094140000|2022-01-13 17:15:40|92.88|90.88|93.2|91.2|93.2|91.2|92.88|90.88|0
1642094150000|2022-01-13 17:15:50|93.31|91.31|93.75|91.75|93.75|91.75|93.31|91.31|0
1642094160000|2022-01-13 17:16:00|93.86|91.86|93.53|91.53|93.86|91.86|93.53|91.53|0
1642094170000|2022-01-13 17:16:10|93.09|91.09|92.98|90.98|93.09|91.09|92.98|90.98|0
1642094180000|2022-01-13 17:16:20|92.88|90.88|92.88|90.88|92.88|90.88|92.66|90.66|0
1642094190000|2022-01-13 17:16:30|92.77|90.77|87.85|85.85|92.77|90.77|87.85|85.85|0
1642094200000|2022-01-13 17:16:40|90.94|88.94|91.05|89.05|91.05|89.05|90.83|88.83|0
1642094210000|2022-01-13 17:16:50|92.27|90.27|92.27|90.27|92.27|90.27|92.16|90.16|0
1642094220000|2022-01-13 17:17:00|92.05|90.05|92.05|90.05|92.05|90.05|91.94|89.94|0
1642094230000|2022-01-13 17:17:10|91.94|89.94|91.83|89.83|91.94|89.94|91.73|89.73|0
1642094240000|2022-01-13 17:17:20|91.94|89.94|92.05|90.05|92.05|90.05|91.94|89.94|0
1642094250000|2022-01-13 17:17:30|92.16|90.16|92.05|90.05|92.16|90.16|92.05|90.05|0
1642094260000|2022-01-13 17:17:40|91.94|89.94|92.05|90.05|92.05|90.05|91.83|89.83|0
1642094270000|2022-01-13 17:17:50|91.94|89.94|91.4|89.4|91.94|89.94|90.97|88.97|0
1642094280000|2022-01-13 17:18:00|90.86|88.86|91.83|89.83|91.83|89.83|90.86|88.86|0
1642094290000|2022-01-13 17:18:10|91.62|89.62|91.83|89.83|91.83|89.83|91.29|89.29|0
1642094300000|2022-01-13 17:18:20|91.94|89.94|91.51|89.51|91.94|89.94|91.51|89.51|0
1642094310000|2022-01-13 17:18:30|91.62|89.62|92.05|90.05|92.05|90.05|91.62|89.62|0
1642094320000|2022-01-13 17:18:40|91.89|89.89|91.94|89.94|91.94|89.94|91.83|89.83|0
1642094330000|2022-01-13 17:18:50|91.83|89.83|91.72|89.72|91.83|89.83|91.72|89.72|0
1642094340000|2022-01-13 17:19:00|91.51|89.51|91.51|89.51|91.72|89.72|91.51|89.51|0
1642094350000|2022-01-13 17:19:10|91.62|89.62|91.62|89.62|91.62|89.62|91.51|89.51|0
1642094360000|2022-01-13 17:19:20|91.94|89.94|91.51|89.51|91.94|89.94|91.4|89.4|0
1642094370000|2022-01-13 17:19:30|91.62|89.62|91.62|89.62|91.62|89.62|91.62|89.62|0
1642094380000|2022-01-13 17:19:40|91.4|89.4|90.33|88.33|91.4|89.4|90.33|88.33|0
1642094390000|2022-01-13 17:19:50|90.75|88.75|91.29|89.29|91.29|89.29|90.75|88.75|0
1642094400000|2022-01-13 17:20:00|90.97|88.97|90.54|88.54|90.97|88.97|90.43|88.43|0
1642094410000|2022-01-13 17:20:10|90|88|89.9|87.9|90.22|88.22|89.9|87.9|0
1642094420000|2022-01-13 17:20:20|90.11|88.11|90|88|90.33|88.33|90|88|0
1642094430000|2022-01-13 17:20:30|89.58|87.58|89.47|87.47|89.68|87.68|89.47|87.47|0
1642094440000|2022-01-13 17:20:40|89.68|87.68|89.47|87.47|89.68|87.68|89.47|87.47|0
1642094450000|2022-01-13 17:20:50|89.15|87.15|89.26|87.26|89.26|87.26|89.05|87.05|0
1642094460000|2022-01-13 17:21:00|89.05|87.05|88.62|86.62|89.05|87.05|88.62|86.62|0
1642094470000|2022-01-13 17:21:10|88.41|86.41|88.31|86.31|88.41|86.41|87.99|85.99|0
1642094480000|2022-01-13 17:21:20|88.36|86.36|88.2|86.2|88.36|86.36|88.2|86.2|0
1642094490000|2022-01-13 17:21:30|88.09|86.09|87.67|85.67|88.31|86.31|87.67|85.67|0
1642094500000|2022-01-13 17:21:40|87.46|85.46|87.46|85.46|87.46|85.46|87.15|85.15|0
1642094510000|2022-01-13 17:21:50|87.67|85.67|88.09|86.09|88.09|86.09|87.67|85.67|0
1642094520000|2022-01-13 17:22:00|88.31|86.31|87.78|85.78|88.31|86.31|87.78|85.78|0
1642094530000|2022-01-13 17:22:10|87.93|85.93|87.78|85.78|87.99|85.99|87.78|85.78|0
1642094540000|2022-01-13 17:22:20|87.67|85.67|87.78|85.78|87.88|85.88|87.67|85.67|0
1642094550000|2022-01-13 17:22:30|87.67|85.67|88.09|86.09|88.09|86.09|87.46|85.46|0
1642094560000|2022-01-13 17:22:40|88.62|86.62|88.94|86.94|88.94|86.94|88.62|86.62|0
1642094570000|2022-01-13 17:22:50|89.04|87.04|89.15|87.15|89.15|87.15|89.04|87.04|0
1642094580000|2022-01-13 17:23:00|88.94|86.94|89.15|87.15|89.15|87.15|88.94|86.94|0
1642094590000|2022-01-13 17:23:10|89.36|87.36|89.04|87.04|89.36|87.36|89.04|87.04|0
1642094600000|2022-01-13 17:23:20|89.36|87.36|89.04|87.04|89.36|87.36|89.04|87.04|0
1642094610000|2022-01-13 17:23:30|89.36|87.36|89.58|87.58|89.58|87.58|89.15|87.15|0
1642094620000|2022-01-13 17:23:40|89.36|87.36|89.26|87.26|89.47|87.47|89.26|87.26|0
1642094630000|2022-01-13 17:23:50|89.04|87.04|88.83|86.83|89.04|87.04|88.83|86.83|0
1642094640000|2022-01-13 17:24:00|89.2|87.2|89.04|87.04|89.2|87.2|89.04|87.04|0
1642094650000|2022-01-13 17:24:10|88.94|86.94|88.3|86.3|88.94|86.94|88.3|86.3|0
1642094660000|2022-01-13 17:24:20|88.2|86.2|88.62|86.62|88.62|86.62|88.2|86.2|0
1642094670000|2022-01-13 17:24:30|88.94|86.94|89.58|87.58|89.58|87.58|88.83|86.83|0
1642094680000|2022-01-13 17:24:40|89.47|87.47|88.83|86.83|89.47|87.47|88.73|86.73|0
1642094690000|2022-01-13 17:24:50|89.58|87.58|89.47|87.47|89.68|87.68|89.47|87.47|0
1642094700000|2022-01-13 17:25:00|89.57|87.57|89.26|87.26|89.63|87.63|89.26|87.26|0
1642094710000|2022-01-13 17:25:10|89.36|87.36|89.47|87.47|89.47|87.47|89.36|87.36|0
1642094720000|2022-01-13 17:25:20|89.57|87.57|89.47|87.47|89.57|87.57|89.47|87.47|0
1642094730000|2022-01-13 17:25:30|89.89|87.89|89.89|87.89|89.89|87.89|89.79|87.79|0
1642094740000|2022-01-13 17:25:40|90|88|89.89|87.89|90.11|88.11|89.89|87.89|0
1642094750000|2022-01-13 17:25:50|90.32|88.32|90.32|88.32|90.32|88.32|90.21|88.21|0
1642094760000|2022-01-13 17:26:00|90.21|88.21|90.32|88.32|90.32|88.32|89.89|87.89|0
1642094770000|2022-01-13 17:26:10|90.54|88.54|90.43|88.43|90.54|88.54|90.32|88.32|0
1642094780000|2022-01-13 17:26:20|90.54|88.54|90.32|88.32|90.54|88.54|90.21|88.21|0
1642094790000|2022-01-13 17:26:30|90.75|88.75|90.21|88.21|90.75|88.75|90.16|88.16|0
1642094800000|2022-01-13 17:26:40|90.11|88.11|89.84|87.84|90.11|88.11|89.84|87.84|0
1642094810000|2022-01-13 17:26:50|89.68|87.68|89.57|87.57|89.68|87.68|89.47|87.47|0
1642094820000|2022-01-13 17:27:00|89.68|87.68|89.89|87.89|90.11|88.11|89.68|87.68|0
1642094830000|2022-01-13 17:27:10|89.68|87.68|89.36|87.36|89.68|87.68|89.36|87.36|0
1642094840000|2022-01-13 17:27:20|89.09|87.09|89.25|87.25|89.47|87.47|89.09|87.09|0
1642094850000|2022-01-13 17:27:30|89.47|87.47|89.57|87.57|89.57|87.57|89.47|87.47|0
1642094860000|2022-01-13 17:27:40|89.36|87.36|89.47|87.47|89.47|87.47|89.25|87.25|0
1642094870000|2022-01-13 17:27:50|89.36|87.36|89.25|87.25|89.36|87.36|89.25|87.25|0
1642094880000|2022-01-13 17:28:00|89.36|87.36|89.89|87.89|89.89|87.89|89.36|87.36|0
1642094890000|2022-01-13 17:28:10|89.57|87.57|89.79|87.79|89.89|87.89|89.57|87.57|0
1642094900000|2022-01-13 17:28:20|89.57|87.57|89.57|87.57|89.57|87.57|89.57|87.57|0
1642094910000|2022-01-13 17:28:30|89.47|87.47|89.89|87.89|89.89|87.89|89.47|87.47|0
1642094920000|2022-01-13 17:28:40|89.79|87.79|90|88|90|88|89.79|87.79|0
1642094930000|2022-01-13 17:28:50|90.11|88.11|90|88|90.11|88.11|90|88|0
1642094940000|2022-01-13 17:29:00|90.11|88.11|89.89|87.89|90.11|88.11|89.79|87.79|0
1642094950000|2022-01-13 17:29:10|89.57|87.57|89.36|87.36|89.57|87.57|89.36|87.36|0
1642094960000|2022-01-13 17:29:20|89.25|87.25|88.93|86.93|89.25|87.25|88.93|86.93|0
1642094970000|2022-01-13 17:29:30|88.72|86.72|89.04|87.04|89.04|87.04|88.72|86.72|0
1642094980000|2022-01-13 17:29:40|89.15|87.15|89.25|87.25|89.25|87.25|89.09|87.09|0
1642094990000|2022-01-13 17:29:50|89.79|87.79|89.36|87.36|89.79|87.79|89.15|87.15|0
1642095000000|2022-01-13 17:30:00|88.83|86.83|88.41|86.41|88.83|86.83|88.3|86.3|0
1642095010000|2022-01-13 17:30:10|88.3|86.3|87.88|85.88|88.3|86.3|87.88|85.88|0
1642095020000|2022-01-13 17:30:20|87.46|85.46|87.77|85.77|87.77|85.77|87.46|85.46|0
1642095030000|2022-01-13 17:30:30|87.67|85.67|87.46|85.46|87.67|85.67|87.14|85.14|0
1642095040000|2022-01-13 17:30:40|87.35|85.35|87.35|85.35|87.46|85.46|87.35|85.35|0
1642095050000|2022-01-13 17:30:50|87.04|85.04|87.35|85.35|87.35|85.35|87.04|85.04|0
1642095060000|2022-01-13 17:31:00|87.46|85.46|88.62|86.62|88.62|86.62|87.46|85.46|0
1642095070000|2022-01-13 17:31:10|88.51|86.51|89.25|87.25|89.25|87.25|88.4|86.4|0
1642095080000|2022-01-13 17:31:20|89.46|87.46|89.57|87.57|89.57|87.57|89.46|87.46|0
1642095090000|2022-01-13 17:31:30|89.46|87.46|89.15|87.15|89.46|87.46|89.04|87.04|0
1642095100000|2022-01-13 17:31:40|89.36|87.36|89.15|87.15|89.36|87.36|89.15|87.15|0
1642095110000|2022-01-13 17:31:50|89.04|87.04|89.36|87.36|89.36|87.36|89.04|87.04|0
1642095120000|2022-01-13 17:32:00|89.25|87.25|89.15|87.15|89.25|87.25|89.15|87.15|0
1642095130000|2022-01-13 17:32:10|89.25|87.25|89.36|87.36|89.41|87.41|89.25|87.25|0
1642095140000|2022-01-13 17:32:20|89.46|87.46|89.89|87.89|90.1|88.1|89.46|87.46|0
1642095150000|2022-01-13 17:32:30|90|88|90|88|90.1|88.1|90|88|0
1642095160000|2022-01-13 17:32:40|90.1|88.1|90|88|90.1|88.1|90|88|0
1642095170000|2022-01-13 17:32:50|90.21|88.21|90.32|88.32|90.42|88.42|90.1|88.1|0
1642095180000|2022-01-13 17:33:00|90.42|88.42|90.42|88.42|90.64|88.64|90.42|88.42|0
1642095190000|2022-01-13 17:33:10|90.32|88.32|90.64|88.64|90.64|88.64|90.32|88.32|0
1642095200000|2022-01-13 17:33:20|90.85|88.85|90.75|88.75|91.07|89.07|90.75|88.75|0
1642095210000|2022-01-13 17:33:30|90.64|88.64|90.53|88.53|90.64|88.64|90.53|88.53|0
1642095220000|2022-01-13 17:33:40|90.64|88.64|90.75|88.75|90.96|88.96|90.53|88.53|0
1642095230000|2022-01-13 17:33:50|90.96|88.96|91.07|89.07|91.07|89.07|90.75|88.75|0
1642095240000|2022-01-13 17:34:00|90.64|88.64|90.96|88.96|90.96|88.96|90.64|88.64|0
1642095250000|2022-01-13 17:34:10|91.07|89.07|90.96|88.96|91.07|89.07|90.85|88.85|0
1642095260000|2022-01-13 17:34:20|91.07|89.07|90.75|88.75|91.18|89.18|90.75|88.75|0
1642095270000|2022-01-13 17:34:30|90.64|88.64|90.96|88.96|90.96|88.96|90.64|88.64|0
1642095280000|2022-01-13 17:34:40|91.07|89.07|91.07|89.07|91.07|89.07|90.96|88.96|0
1642095290000|2022-01-13 17:34:50|91.18|89.18|91.18|89.18|91.28|89.28|91.18|89.18|0
1642095300000|2022-01-13 17:35:00|91.07|89.07|91.28|89.28|91.28|89.28|90.85|88.85|0
1642095310000|2022-01-13 17:35:10|91.71|89.71|92.04|90.04|92.04|90.04|91.61|89.61|0
1642095320000|2022-01-13 17:35:20|91.93|89.93|92.36|90.36|92.36|90.36|91.93|89.93|0
1642095330000|2022-01-13 17:35:30|92.04|90.04|92.15|90.15|92.15|90.15|91.93|89.93|0
1642095340000|2022-01-13 17:35:40|92.26|90.26|92.36|90.36|92.47|90.47|92.26|90.26|0
1642095350000|2022-01-13 17:35:50|92.47|90.47|92.26|90.26|92.47|90.47|92.26|90.26|0
1642095360000|2022-01-13 17:36:00|92.15|90.15|92.69|90.69|92.69|90.69|92.15|90.15|0
1642095370000|2022-01-13 17:36:10|92.58|90.58|92.47|90.47|92.58|90.58|92.26|90.26|0
1642095380000|2022-01-13 17:36:20|92.69|90.69|92.69|90.69|92.69|90.69|92.58|90.58|0
1642095390000|2022-01-13 17:36:30|92.58|90.58|92.36|90.36|92.58|90.58|92.26|90.26|0
1642095400000|2022-01-13 17:36:40|92.04|90.04|91.71|89.71|92.04|90.04|91.71|89.71|0
1642095410000|2022-01-13 17:36:50|91.61|89.61|91.39|89.39|91.61|89.61|91.39|89.39|0
1642095420000|2022-01-13 17:37:00|91.28|89.28|90.85|88.85|91.28|89.28|90.85|88.85|0
1642095430000|2022-01-13 17:37:10|90.74|88.74|90.85|88.85|90.96|88.96|90.74|88.74|0
1642095440000|2022-01-13 17:37:20|90.96|88.96|91.07|89.07|91.07|89.07|90.96|88.96|0
1642095450000|2022-01-13 17:37:30|90.96|88.96|90.85|88.85|91.07|89.07|90.85|88.85|0
1642095460000|2022-01-13 17:37:40|90.74|88.74|90.42|88.42|90.74|88.74|90.42|88.42|0
1642095470000|2022-01-13 17:37:50|90.53|88.53|90.53|88.53|90.53|88.53|90.42|88.42|0
1642095480000|2022-01-13 17:38:00|90.42|88.42|90.42|88.42|90.42|88.42|90.42|88.42|0
1642095490000|2022-01-13 17:38:10|90.31|88.31|89.78|87.78|90.31|88.31|89.78|87.78|0
1642095500000|2022-01-13 17:38:20|89.67|87.67|89.78|87.78|89.78|87.78|89.67|87.67|0
1642095510000|2022-01-13 17:38:30|89.99|87.99|90.42|88.42|90.53|88.53|89.99|87.99|0
1642095520000|2022-01-13 17:38:40|90.64|88.64|90.64|88.64|90.85|88.85|90.64|88.64|0
1642095530000|2022-01-13 17:38:50|90.85|88.85|90.96|88.96|90.96|88.96|90.85|88.85|0
1642095540000|2022-01-13 17:39:00|91.39|89.39|91.5|89.5|92.04|90.04|91.39|89.39|0
1642095550000|2022-01-13 17:39:10|91.44|89.44|91.44|89.44|91.44|89.44|91.44|89.44|0
1642095560000|2022-01-13 17:39:20|91.39|89.39|91.17|89.17|91.39|89.39|91.17|89.17|0
1642095570000|2022-01-13 17:39:30|91.06|89.06|91.06|89.06|91.06|89.06|90.96|88.96|0
1642095580000|2022-01-13 17:39:40|91.17|89.17|91.39|89.39|91.5|89.5|91.17|89.17|0
1642095590000|2022-01-13 17:39:50|91.6|89.6|91.5|89.5|91.6|89.6|91.5|89.5|0
1642095600000|2022-01-13 17:40:00|91.71|89.71|91.5|89.5|91.71|89.71|91.5|89.5|0
1642095610000|2022-01-13 17:40:10|91.6|89.6|91.17|89.17|91.6|89.6|91.17|89.17|0
1642095620000|2022-01-13 17:40:20|91.28|89.28|90.96|88.96|91.28|89.28|90.96|88.96|0
1642095630000|2022-01-13 17:40:30|90.85|88.85|90.74|88.74|90.85|88.85|90.74|88.74|0
1642095640000|2022-01-13 17:40:40|91.06|89.06|90.85|88.85|91.06|89.06|90.85|88.85|0
1642095650000|2022-01-13 17:40:50|90.74|88.74|90.31|88.31|90.74|88.74|90.31|88.31|0
1642095660000|2022-01-13 17:41:00|90.63|88.63|90.85|88.85|90.85|88.85|90.63|88.63|0
1642095670000|2022-01-13 17:41:10|90.74|88.74|90.63|88.63|90.85|88.85|90.63|88.63|0
1642095680000|2022-01-13 17:41:20|90.74|88.74|90.85|88.85|90.85|88.85|90.74|88.74|0
1642095690000|2022-01-13 17:41:30|90.74|88.74|90.2|88.2|90.74|88.74|90.2|88.2|0
1642095700000|2022-01-13 17:41:40|90.42|88.42|90.31|88.31|90.42|88.42|90.2|88.2|0
1642095710000|2022-01-13 17:41:50|90.42|88.42|90.31|88.31|90.53|88.53|90.31|88.31|0
1642095720000|2022-01-13 17:42:00|90.42|88.42|90.31|88.31|90.42|88.42|90.31|88.31|0
1642095730000|2022-01-13 17:42:10|90.2|88.2|90.31|88.31|90.31|88.31|90.2|88.2|0
1642095740000|2022-01-13 17:42:20|90.2|88.2|89.88|87.88|90.2|88.2|89.88|87.88|0
1642095750000|2022-01-13 17:42:30|89.56|87.56|89.78|87.78|89.78|87.78|89.56|87.56|0
1642095760000|2022-01-13 17:42:40|89.88|87.88|90.2|88.2|90.2|88.2|89.88|87.88|0
1642095770000|2022-01-13 17:42:50|90.31|88.31|90.31|88.31|90.42|88.42|90.31|88.31|0
1642095780000|2022-01-13 17:43:00|90.42|88.42|90.74|88.74|90.74|88.74|90.42|88.42|0
1642095790000|2022-01-13 17:43:10|90.63|88.63|90.42|88.42|90.63|88.63|90.42|88.42|0
1642095800000|2022-01-13 17:43:20|90.31|88.31|90.04|88.04|90.42|88.42|90.04|88.04|0
1642095810000|2022-01-13 17:43:30|89.88|87.88|89.78|87.78|89.99|87.99|89.67|87.67|0
1642095820000|2022-01-13 17:43:40|89.72|87.72|89.99|87.99|90.2|88.2|89.72|87.72|0
1642095830000|2022-01-13 17:43:50|89.88|87.88|89.78|87.78|89.88|87.88|89.78|87.78|0
1642095840000|2022-01-13 17:44:00|89.88|87.88|89.67|87.67|89.88|87.88|89.67|87.67|0
1642095850000|2022-01-13 17:44:10|89.78|87.78|89.67|87.67|89.78|87.78|89.67|87.67|0
1642095860000|2022-01-13 17:44:20|89.88|87.88|89.56|87.56|89.88|87.88|89.56|87.56|0
1642095870000|2022-01-13 17:44:30|89.46|87.46|89.56|87.56|89.67|87.67|89.46|87.46|0
1642095880000|2022-01-13 17:44:40|89.67|87.67|89.56|87.56|89.67|87.67|89.56|87.56|0
1642095890000|2022-01-13 17:44:50|89.35|87.35|89.14|87.14|89.35|87.35|89.14|87.14|0
1642095900000|2022-01-13 17:45:00|89.24|87.24|89.67|87.67|89.67|87.67|89.24|87.24|0
1642095910000|2022-01-13 17:45:10|89.78|87.78|90.63|88.63|90.63|88.63|89.78|87.78|0
1642095920000|2022-01-13 17:45:20|90.52|88.52|89.88|87.88|90.52|88.52|89.88|87.88|0
1642095930000|2022-01-13 17:45:30|89.56|87.56|89.35|87.35|89.56|87.56|89.35|87.35|0
1642095940000|2022-01-13 17:45:40|89.24|87.24|89.19|87.19|89.24|87.24|89.14|87.14|0
1642095950000|2022-01-13 17:45:50|89.14|87.14|88.4|86.4|89.24|87.24|88.4|86.4|0
1642095960000|2022-01-13 17:46:00|88.5|86.5|88.4|86.4|88.82|86.82|88.4|86.4|0
1642095970000|2022-01-13 17:46:10|88.5|86.5|88.4|86.4|88.61|86.61|88.4|86.4|0
1642095980000|2022-01-13 17:46:20|88.5|86.5|88.5|86.5|88.5|86.5|88.4|86.4|0
1642095990000|2022-01-13 17:46:30|88.4|86.4|88.29|86.29|88.4|86.4|88.29|86.29|0
1642096000000|2022-01-13 17:46:40|88.4|86.4|88.29|86.29|88.4|86.4|88.29|86.29|0
1642096010000|2022-01-13 17:46:50|88.08|86.08|88.18|86.18|88.18|86.18|88.08|86.08|0
1642096020000|2022-01-13 17:47:00|88.29|86.29|88.61|86.61|88.61|86.61|88.29|86.29|0
1642096030000|2022-01-13 17:47:10|88.71|86.71|88.39|86.39|88.71|86.71|88.39|86.39|0
1642096040000|2022-01-13 17:47:20|88.5|86.5|87.66|85.66|88.5|86.5|87.66|85.66|0
1642096050000|2022-01-13 17:47:30|87.34|85.34|87.13|85.13|87.34|85.34|87.13|85.13|0
1642096060000|2022-01-13 17:47:40|86.93|84.93|87.66|85.66|87.66|85.66|86.93|84.93|0
1642096070000|2022-01-13 17:47:50|87.45|85.45|87.34|85.34|87.45|85.45|87.24|85.24|0
1642096080000|2022-01-13 17:48:00|87.03|85.03|87.03|85.03|87.03|85.03|86.82|84.82|0
1642096090000|2022-01-13 17:48:10|87.13|85.13|87.03|85.03|87.13|85.13|87.03|85.03|0
1642096100000|2022-01-13 17:48:20|86.82|84.82|86.92|84.92|86.92|84.92|86.61|84.61|0
1642096110000|2022-01-13 17:48:30|86.82|84.82|86.72|84.72|86.82|84.82|86.72|84.72|0
1642096120000|2022-01-13 17:48:40|86.77|84.77|85.99|83.99|86.92|84.92|85.99|83.99|0
1642096140000|2022-01-13 17:49:00|86.61|84.61|86.82|84.82|86.82|84.82|86.56|84.56|0
1642096150000|2022-01-13 17:49:10|87.13|85.13|87.13|85.13|87.13|85.13|87.03|85.03|0
1642096160000|2022-01-13 17:49:20|86.97|84.97|87.13|85.13|87.13|85.13|86.97|84.97|0
1642096170000|2022-01-13 17:49:30|87.03|85.03|86.61|84.61|87.03|85.03|86.61|84.61|0
1642096180000|2022-01-13 17:49:40|86.51|84.51|86.3|84.3|86.61|84.61|86.3|84.3|0
1642096190000|2022-01-13 17:49:50|86.4|84.4|86.72|84.72|86.82|84.82|86.4|84.4|0
1642096200000|2022-01-13 17:50:00|86.51|84.51|86.3|84.3|86.51|84.51|86.2|84.2|0
1642096210000|2022-01-13 17:50:10|86.4|84.4|86.3|84.3|86.4|84.4|86.3|84.3|0
1642096220000|2022-01-13 17:50:20|86.19|84.19|86.19|84.19|86.3|84.3|86.19|84.19|0
1642096230000|2022-01-13 17:50:30|86.3|84.3|86.3|84.3|86.4|84.4|86.3|84.3|0
1642096240000|2022-01-13 17:50:40|86.35|84.35|85.99|83.99|86.35|84.35|85.99|83.99|0
1642096250000|2022-01-13 17:50:50|85.88|83.88|86.51|84.51|86.51|84.51|85.88|83.88|0
1642096260000|2022-01-13 17:51:00|86.82|84.82|87.13|85.13|87.13|85.13|86.82|84.82|0
1642096270000|2022-01-13 17:51:10|87.34|85.34|87.9|85.9|87.9|85.9|85.6|83.6|0
1642096280000|2022-01-13 17:51:20|88|86|88.84|86.84|88.84|86.84|88|86|0
1642096290000|2022-01-13 17:51:30|88.74|86.74|88.84|86.84|88.84|86.84|88.63|86.63|0
1642096300000|2022-01-13 17:51:40|88.74|86.74|88.95|86.95|88.95|86.95|88.74|86.74|0
1642096310000|2022-01-13 17:51:50|88.63|86.63|88.74|86.74|88.84|86.84|88.63|86.63|0
1642096320000|2022-01-13 17:52:00|88.95|86.95|89.48|87.48|89.48|87.48|88.95|86.95|0
1642096330000|2022-01-13 17:52:10|89.37|87.37|88.63|86.63|89.37|87.37|88.63|86.63|0
1642096340000|2022-01-13 17:52:20|88.52|86.52|88.1|86.1|88.52|86.52|88.1|86.1|0
1642096350000|2022-01-13 17:52:30|88.21|86.21|87.79|85.79|88.21|86.21|87.79|85.79|0
1642096360000|2022-01-13 17:52:40|87.58|85.58|87.37|85.37|87.58|85.58|87.37|85.37|0
1642096370000|2022-01-13 17:52:50|87.47|85.47|87.37|85.37|87.47|85.47|87.26|85.26|0
1642096380000|2022-01-13 17:53:00|87.47|85.47|87.26|85.26|87.47|85.47|87.26|85.26|0
1642096390000|2022-01-13 17:53:10|87.1|85.1|87.05|85.05|87.1|85.1|87.05|85.05|0
1642096400000|2022-01-13 17:53:20|87.16|85.16|87.16|85.16|87.16|85.16|87.16|85.16|0
1642096410000|2022-01-13 17:53:30|86.95|84.95|86.95|84.95|87.26|85.26|86.95|84.95|0
1642096420000|2022-01-13 17:53:40|86.74|84.74|86.85|84.85|86.85|84.85|86.74|84.74|0
1642096430000|2022-01-13 17:53:50|86.95|84.95|87.05|85.05|87.05|85.05|86.95|84.95|0
1642096440000|2022-01-13 17:54:00|86.95|84.95|86.85|84.85|86.95|84.95|86.74|84.74|0
1642096450000|2022-01-13 17:54:10|86.95|84.95|86.74|84.74|86.95|84.95|86.74|84.74|0
1642096460000|2022-01-13 17:54:20|86.85|84.85|86.95|84.95|86.95|84.95|86.85|84.85|0
1642096470000|2022-01-13 17:54:30|86.85|84.85|86.64|84.64|86.85|84.85|86.64|84.64|0
1642096480000|2022-01-13 17:54:40|86.74|84.74|86.85|84.85|86.95|84.95|86.74|84.74|0
1642096490000|2022-01-13 17:54:50|87.37|85.37|87.68|85.68|87.78|85.78|87.37|85.37|0
1642096500000|2022-01-13 17:55:00|87.89|85.89|87.58|85.58|87.89|85.89|87.47|85.47|0
1642096510000|2022-01-13 17:55:10|87.99|85.99|87.89|85.89|87.99|85.99|87.89|85.89|0
1642096520000|2022-01-13 17:55:20|87.58|85.58|87.47|85.47|87.58|85.58|87.47|85.47|0
1642096530000|2022-01-13 17:55:30|87.37|85.37|87.57|85.57|87.57|85.57|87.37|85.37|0
1642096540000|2022-01-13 17:55:40|87.68|85.68|88.2|86.2|88.2|86.2|87.68|85.68|0
1642096550000|2022-01-13 17:55:50|88.1|86.1|88.31|86.31|88.31|86.31|88.1|86.1|0
1642096560000|2022-01-13 17:56:00|88.2|86.2|88.62|86.62|88.62|86.62|88.2|86.2|0
1642096570000|2022-01-13 17:56:10|88.73|86.73|88.25|86.25|88.73|86.73|88.25|86.25|0
1642096580000|2022-01-13 17:56:20|88.41|86.41|88.31|86.31|88.41|86.41|88.31|86.31|0
1642096590000|2022-01-13 17:56:30|88.41|86.41|88.62|86.62|88.62|86.62|88.41|86.41|0
1642096600000|2022-01-13 17:56:40|88.52|86.52|88.73|86.73|88.73|86.73|88.52|86.52|0
1642096610000|2022-01-13 17:56:50|88.62|86.62|89.15|87.15|89.15|87.15|88.62|86.62|0
1642096620000|2022-01-13 17:57:00|89.26|87.26|88.73|86.73|89.26|87.26|88.52|86.52|0
1642096630000|2022-01-13 17:57:10|88.83|86.83|88.94|86.94|88.94|86.94|88.83|86.83|0
1642096640000|2022-01-13 17:57:20|88.73|86.73|88.62|86.62|88.73|86.73|88.52|86.52|0
1642096650000|2022-01-13 17:57:30|88.73|86.73|88.94|86.94|88.94|86.94|88.73|86.73|0
1642096660000|2022-01-13 17:57:40|89.05|87.05|89.05|87.05|89.26|87.26|89.05|87.05|0
1642096670000|2022-01-13 17:57:50|89.15|87.15|88.94|86.94|89.15|87.15|88.94|86.94|0
1642096680000|2022-01-13 17:58:00|89.05|87.05|88.94|86.94|89.26|87.26|88.94|86.94|0
1642096690000|2022-01-13 17:58:10|89.15|87.15|89.05|87.05|89.15|87.15|88.94|86.94|0
1642096700000|2022-01-13 17:58:20|88.94|86.94|88.73|86.73|88.94|86.94|88.73|86.73|0
1642096710000|2022-01-13 17:58:30|88.46|86.46|88.41|86.41|88.46|86.46|88.2|86.2|0
1642096720000|2022-01-13 17:58:40|88.62|86.62|88.83|86.83|88.83|86.83|88.62|86.62|0
1642096730000|2022-01-13 17:58:50|88.94|86.94|88.31|86.31|88.94|86.94|88.31|86.31|0
1642096740000|2022-01-13 17:59:00|88.41|86.41|88.83|86.83|88.83|86.83|88.41|86.41|0
1642096750000|2022-01-13 17:59:10|88.62|86.62|88.62|86.62|88.73|86.73|88.62|86.62|0
1642096760000|2022-01-13 17:59:20|89.26|87.26|89.36|87.36|89.47|87.47|89.26|87.26|0
1642096770000|2022-01-13 17:59:30|89.26|87.26|89.15|87.15|89.26|87.26|89.15|87.15|0
1642096780000|2022-01-13 17:59:40|89.26|87.26|89.26|87.26|89.36|87.36|89.26|87.26|0
1642096790000|2022-01-13 17:59:50|89.36|87.36|89.47|87.47|89.47|87.47|89.36|87.36|0
1642096800000|2022-01-13 18:00:00|89.36|87.36|89.26|87.26|89.36|87.36|89.04|87.04|0
1642096810000|2022-01-13 18:00:10|89.15|87.15|88.83|86.83|89.15|87.15|88.73|86.73|0
1642096820000|2022-01-13 18:00:20|88.62|86.62|88.62|86.62|88.62|86.62|88.41|86.41|0
1642096830000|2022-01-13 18:00:30|88.52|86.52|88.41|86.41|88.52|86.52|88.41|86.41|0
1642096840000|2022-01-13 18:00:40|88.31|86.31|87.68|85.68|88.31|86.31|87.68|85.68|0
1642096850000|2022-01-13 18:00:50|87.78|85.78|87.78|85.78|87.89|85.89|87.78|85.78|0
1642096860000|2022-01-13 18:01:00|87.89|85.89|87.26|85.26|87.89|85.89|87.26|85.26|0
1642096870000|2022-01-13 18:01:10|86.95|84.95|87.47|85.47|87.47|85.47|86.95|84.95|0
1642096880000|2022-01-13 18:01:20|87.68|85.68|87.68|85.68|87.68|85.68|87.47|85.47|0
1642096890000|2022-01-13 18:01:30|87.78|85.78|87.36|85.36|87.78|85.78|87.36|85.36|0
1642096900000|2022-01-13 18:01:40|86.95|84.95|86.95|84.95|86.95|84.95|86.79|84.79|0
1642096910000|2022-01-13 18:01:50|87.05|85.05|86.94|84.94|87.15|85.15|86.94|84.94|0
1642096920000|2022-01-13 18:02:00|87.57|85.57|87.89|85.89|87.89|85.89|87.57|85.57|0
1642096930000|2022-01-13 18:02:10|87.88|85.88|87.78|85.78|87.99|85.99|87.78|85.78|0
1642096940000|2022-01-13 18:02:20|87.26|85.26|87.47|85.47|87.47|85.47|87.15|85.15|0
1642096950000|2022-01-13 18:02:30|87.36|85.36|87.26|85.26|87.36|85.36|87.15|85.15|0
1642096960000|2022-01-13 18:02:40|87.36|85.36|87.26|85.26|87.36|85.36|87.15|85.15|0
1642096970000|2022-01-13 18:02:50|88.3|86.3|89.04|87.04|89.04|87.04|88.3|86.3|0
1642096980000|2022-01-13 18:03:00|88.83|86.83|88.94|86.94|88.94|86.94|88.83|86.83|0
1642096990000|2022-01-13 18:03:10|88.62|86.62|88.67|86.67|88.67|86.67|88.3|86.3|0
1642097000000|2022-01-13 18:03:20|88.51|86.51|88.62|86.62|88.83|86.83|88.51|86.51|0
1642097010000|2022-01-13 18:03:30|88.41|86.41|88.3|86.3|88.41|86.41|88.3|86.3|0
1642097020000|2022-01-13 18:03:40|88.09|86.09|87.88|85.88|88.09|86.09|87.88|85.88|0
1642097030000|2022-01-13 18:03:50|87.78|85.78|87.78|85.78|87.88|85.88|87.78|85.78|0
1642097040000|2022-01-13 18:04:00|87.88|85.88|89.36|87.36|89.36|87.36|87.88|85.88|0
1642097050000|2022-01-13 18:04:10|89.25|87.25|89.25|87.25|89.57|87.57|89.25|87.25|0
1642097060000|2022-01-13 18:04:20|89.04|87.04|88.83|86.83|89.04|87.04|88.62|86.62|0
1642097070000|2022-01-13 18:04:30|89.04|87.04|90.42|88.42|90.42|88.42|89.04|87.04|0
1642097080000|2022-01-13 18:04:40|90.32|88.32|90|88|90.32|88.32|90|88|0
1642097090000|2022-01-13 18:04:50|89.78|87.78|90|88|90|88|89.78|87.78|0
1642097100000|2022-01-13 18:05:00|89.57|87.57|89.89|87.89|89.89|87.89|89.57|87.57|0
1642097110000|2022-01-13 18:05:10|89.78|87.78|89.46|87.46|89.78|87.78|89.46|87.46|0
1642097120000|2022-01-13 18:05:20|89.68|87.68|89.68|87.68|89.68|87.68|89.68|87.68|0
1642097130000|2022-01-13 18:05:30|90.32|88.32|90.21|88.21|90.32|88.32|90.21|88.21|0
1642097140000|2022-01-13 18:05:40|90.1|88.1|90.64|88.64|90.64|88.64|90.1|88.1|0
1642097150000|2022-01-13 18:05:50|90.42|88.42|90.32|88.32|90.42|88.42|90.32|88.32|0
1642097160000|2022-01-13 18:06:00|90.21|88.21|90.53|88.53|90.53|88.53|89.78|87.78|0
1642097170000|2022-01-13 18:06:10|90.74|88.74|90.74|88.74|91.01|89.01|90.74|88.74|0
1642097180000|2022-01-13 18:06:20|90.64|88.64|91.28|89.28|91.28|89.28|90.64|88.64|0
1642097190000|2022-01-13 18:06:30|91.17|89.17|91.6|89.6|91.6|89.6|91.17|89.17|0
1642097200000|2022-01-13 18:06:40|91.71|89.71|91.71|89.71|91.82|89.82|91.71|89.71|0
1642097210000|2022-01-13 18:06:50|91.93|89.93|91.82|89.82|91.93|89.93|91.82|89.82|0
1642097220000|2022-01-13 18:07:00|91.71|89.71|91.93|89.93|91.93|89.93|91.6|89.6|0
1642097230000|2022-01-13 18:07:10|92.03|90.03|91.82|89.82|92.03|90.03|91.82|89.82|0
1642097240000|2022-01-13 18:07:20|92.03|90.03|92.57|90.57|92.57|90.57|92.03|90.03|0
1642097250000|2022-01-13 18:07:30|92.36|90.36|92.14|90.14|92.36|90.36|92.14|90.14|0
1642097260000|2022-01-13 18:07:40|92.25|90.25|92.14|90.14|92.25|90.25|92.03|90.03|0
1642097270000|2022-01-13 18:07:50|92.03|90.03|92.25|90.25|92.25|90.25|92.03|90.03|0
1642097280000|2022-01-13 18:08:00|92.08|90.08|92.57|90.57|92.57|90.57|92.08|90.08|0
1642097290000|2022-01-13 18:08:10|92.25|90.25|92.57|90.57|92.9|90.9|92.25|90.25|0
1642097300000|2022-01-13 18:08:20|92.36|90.36|92.36|90.36|92.47|90.47|92.36|90.36|0
1642097310000|2022-01-13 18:08:30|92.25|90.25|92.03|90.03|92.25|90.25|92.03|90.03|0
1642097320000|2022-01-13 18:08:40|91.92|89.92|92.47|90.47|92.57|90.57|91.92|89.92|0
1642097330000|2022-01-13 18:08:50|92.57|90.57|92.36|90.36|92.57|90.57|92.36|90.36|0
1642097340000|2022-01-13 18:09:00|92.47|90.47|92.47|90.47|92.57|90.57|92.47|90.47|0
1642097350000|2022-01-13 18:09:10|92.36|90.36|91.87|89.87|92.36|90.36|91.87|89.87|0
1642097360000|2022-01-13 18:09:20|91.92|89.92|92.03|90.03|92.03|90.03|91.92|89.92|0
1642097370000|2022-01-13 18:09:30|91.92|89.92|91.6|89.6|91.92|89.92|91.6|89.6|0
1642097380000|2022-01-13 18:09:40|91.49|89.49|91.28|89.28|91.6|89.6|91.28|89.28|0
1642097390000|2022-01-13 18:09:50|91.49|89.49|91.71|89.71|91.71|89.71|91.49|89.49|0
1642097400000|2022-01-13 18:10:00|91.6|89.6|91.6|89.6|91.6|89.6|91.49|89.49|0
1642097410000|2022-01-13 18:10:10|91.49|89.49|91.49|89.49|91.49|89.49|91.38|89.38|0
1642097420000|2022-01-13 18:10:20|91.82|89.82|92.25|90.25|92.25|90.25|91.82|89.82|0
1642097430000|2022-01-13 18:10:30|92.14|90.14|92.03|90.03|92.36|90.36|92.03|90.03|0
1642097440000|2022-01-13 18:10:40|91.82|89.82|91.71|89.71|91.82|89.82|91.71|89.71|0
1642097450000|2022-01-13 18:10:50|91.82|89.82|91.82|89.82|91.82|89.82|91.71|89.71|0
1642097460000|2022-01-13 18:11:00|91.71|89.71|91.71|89.71|91.82|89.82|91.71|89.71|0
1642097470000|2022-01-13 18:11:10|91.6|89.6|91.71|89.71|91.71|89.71|91.6|89.6|0
1642097480000|2022-01-13 18:11:20|91.81|89.81|91.81|89.81|92.03|90.03|91.81|89.81|0
1642097490000|2022-01-13 18:11:30|91.6|89.6|91.06|89.06|91.6|89.6|91.06|89.06|0
1642097500000|2022-01-13 18:11:40|91.17|89.17|91.28|89.28|91.28|89.28|91.17|89.17|0
1642097510000|2022-01-13 18:11:50|90.74|88.74|90.95|88.95|90.95|88.95|90.74|88.74|0
1642097520000|2022-01-13 18:12:00|90.85|88.85|90.74|88.74|90.85|88.85|90.63|88.63|0
1642097530000|2022-01-13 18:12:10|90.63|88.63|90.63|88.63|90.63|88.63|90.42|88.42|0
1642097540000|2022-01-13 18:12:20|90.53|88.53|91.01|89.01|91.01|89.01|90.53|88.53|0
1642097550000|2022-01-13 18:12:30|90.85|88.85|90.85|88.85|90.95|88.95|90.63|88.63|0
1642097560000|2022-01-13 18:12:40|90.95|88.95|90.53|88.53|90.95|88.95|90.53|88.53|0
1642097570000|2022-01-13 18:12:50|90.63|88.63|90.42|88.42|90.63|88.63|90.42|88.42|0
1642097580000|2022-01-13 18:13:00|90.63|88.63|90.52|88.52|90.63|88.63|90.47|88.47|0
1642097590000|2022-01-13 18:13:10|90.31|88.31|90.42|88.42|90.42|88.42|89.99|87.99|0
1642097600000|2022-01-13 18:13:20|90.2|88.2|90.2|88.2|90.2|88.2|90.1|88.1|0
1642097610000|2022-01-13 18:13:30|90.31|88.31|90.31|88.31|90.42|88.42|90.31|88.31|0
1642097620000|2022-01-13 18:13:40|90.2|88.2|90.04|88.04|90.2|88.2|90.04|88.04|0
1642097630000|2022-01-13 18:13:50|90.1|88.1|89.99|87.99|90.1|88.1|89.94|87.94|0
1642097640000|2022-01-13 18:14:00|90.42|88.42|90.85|88.85|90.85|88.85|90.31|88.31|0
1642097650000|2022-01-13 18:14:10|90.52|88.52|90.74|88.74|90.74|88.74|90.52|88.52|0
1642097660000|2022-01-13 18:14:20|90.63|88.63|90.42|88.42|90.63|88.63|90.42|88.42|0
1642097670000|2022-01-13 18:14:30|90.52|88.52|90.85|88.85|90.85|88.85|90.52|88.52|0
1642097680000|2022-01-13 18:14:40|90.95|88.95|91|89|91.17|89.17|90.95|88.95|0
1642097690000|2022-01-13 18:14:50|90.84|88.84|91.06|89.06|91.17|89.17|90.84|88.84|0
1642097700000|2022-01-13 18:15:00|91.27|89.27|90.84|88.84|91.27|89.27|90.84|88.84|0
1642097710000|2022-01-13 18:15:10|90.95|88.95|91.7|89.7|91.7|89.7|90.95|88.95|0
1642097720000|2022-01-13 18:15:20|91.97|89.97|92.03|90.03|92.03|90.03|91.92|89.92|0
1642097730000|2022-01-13 18:15:30|92.14|90.14|92.03|90.03|92.24|90.24|92.03|90.03|0
1642097740000|2022-01-13 18:15:40|91.92|89.92|91.81|89.81|91.92|89.92|91.81|89.81|0
1642097750000|2022-01-13 18:15:50|92.46|90.46|92.24|90.24|92.68|90.68|92.24|90.24|0
1642097760000|2022-01-13 18:16:00|92.14|90.14|91.7|89.7|92.14|90.14|91.7|89.7|0
1642097770000|2022-01-13 18:16:10|91.81|89.81|91.38|89.38|91.81|89.81|91.38|89.38|0
1642097780000|2022-01-13 18:16:20|91.06|89.06|91.22|89.22|91.22|89.22|90.95|88.95|0
1642097790000|2022-01-13 18:16:30|91.17|89.17|90.95|88.95|91.17|89.17|90.95|88.95|0
1642097800000|2022-01-13 18:16:40|90.84|88.84|91.06|89.06|91.16|89.16|90.84|88.84|0
1642097810000|2022-01-13 18:16:50|90.95|88.95|90.95|88.95|90.95|88.95|90.95|88.95|0
1642097820000|2022-01-13 18:17:00|91.06|89.06|90.63|88.63|91.06|89.06|90.63|88.63|0
1642097830000|2022-01-13 18:17:10|90.74|88.74|90.52|88.52|90.74|88.74|90.41|88.41|0
1642097840000|2022-01-13 18:17:20|90.63|88.63|90.74|88.74|90.74|88.74|90.52|88.52|0
1642097850000|2022-01-13 18:17:30|90.73|88.73|91.27|89.27|91.27|89.27|90.73|88.73|0
1642097860000|2022-01-13 18:17:40|91.16|89.16|90.95|88.95|91.16|89.16|90.95|88.95|0
1642097870000|2022-01-13 18:17:50|91.06|89.06|90.84|88.84|91.06|89.06|90.84|88.84|0
1642097880000|2022-01-13 18:18:00|90.73|88.73|90.73|88.73|90.84|88.84|90.73|88.73|0
1642097890000|2022-01-13 18:18:10|90.95|88.95|90.84|88.84|90.95|88.95|90.84|88.84|0
1642097900000|2022-01-13 18:18:20|90.95|88.95|90.84|88.84|90.95|88.95|90.84|88.84|0
1642097910000|2022-01-13 18:18:30|90.95|88.95|90.63|88.63|90.95|88.95|90.63|88.63|0
1642097920000|2022-01-13 18:18:40|90.52|88.52|90.52|88.52|90.63|88.63|90.52|88.52|0
1642097930000|2022-01-13 18:18:50|90.63|88.63|90.63|88.63|90.63|88.63|90.52|88.52|0
1642097940000|2022-01-13 18:19:00|90.95|88.95|91.16|89.16|91.27|89.27|90.95|88.95|0
1642097950000|2022-01-13 18:19:10|91.59|89.59|91.49|89.49|91.59|89.59|91.38|89.38|0
1642097960000|2022-01-13 18:19:20|91.59|89.59|91.27|89.27|91.59|89.59|91.27|89.27|0
1642097970000|2022-01-13 18:19:30|91.16|89.16|91.27|89.27|91.27|89.27|91.16|89.16|0
1642097980000|2022-01-13 18:19:40|91.16|89.16|91.38|89.38|91.38|89.38|91.16|89.16|0
1642097990000|2022-01-13 18:19:50|91.27|89.27|91.16|89.16|91.27|89.27|90.95|88.95|0
1642098000000|2022-01-13 18:20:00|91.27|89.27|91.38|89.38|91.38|89.38|91.27|89.27|0
1642098010000|2022-01-13 18:20:10|91.49|89.49|91.16|89.16|91.7|89.7|91.16|89.16|0
1642098020000|2022-01-13 18:20:20|91.06|89.06|90.84|88.84|91.06|89.06|90.84|88.84|0
1642098030000|2022-01-13 18:20:30|90.73|88.73|90.73|88.73|90.84|88.84|90.73|88.73|0
1642098040000|2022-01-13 18:20:40|90.52|88.52|91.49|89.49|91.49|89.49|90.52|88.52|0
1642098050000|2022-01-13 18:20:50|91.38|89.38|91.7|89.7|91.7|89.7|91.38|89.38|0
1642098060000|2022-01-13 18:21:00|91.59|89.59|92.35|90.35|92.35|90.35|91.59|89.59|0
1642098070000|2022-01-13 18:21:10|92.46|90.46|92.13|90.13|92.46|90.46|92.13|90.13|0
1642098080000|2022-01-13 18:21:20|92.02|90.02|92.02|90.02|92.02|90.02|92.02|90.02|0
1642098090000|2022-01-13 18:21:30|91.97|89.97|92.02|90.02|92.24|90.24|91.97|89.97|0
1642098100000|2022-01-13 18:21:40|92.68|90.68|93.22|91.22|93.44|91.44|92.68|90.68|0
1642098110000|2022-01-13 18:21:50|93.11|91.11|93.44|91.44|93.44|91.44|93|91|0
1642098120000|2022-01-13 18:22:00|93.66|91.66|93.11|91.11|93.66|91.66|93.11|91.11|0
1642098130000|2022-01-13 18:22:10|93.33|91.33|93.55|91.55|93.55|91.55|93.33|91.33|0
1642098140000|2022-01-13 18:22:20|93.66|91.66|93.66|91.66|93.66|91.66|93.33|91.33|0
1642098150000|2022-01-13 18:22:30|93.88|91.88|93.99|91.99|93.99|91.99|93.77|91.77|0
1642098160000|2022-01-13 18:22:40|94.09|92.09|93.88|91.88|94.09|92.09|93.88|91.88|0
1642098170000|2022-01-13 18:22:50|93.98|91.98|93.98|91.98|94.09|92.09|93.98|91.98|0
1642098180000|2022-01-13 18:23:00|93.88|91.88|93.88|91.88|93.88|91.88|93.71|91.71|0
1642098190000|2022-01-13 18:23:10|94.09|92.09|94.09|92.09|94.31|92.31|94.09|92.09|0
1642098200000|2022-01-13 18:23:20|94.2|92.2|94.2|92.2|94.2|92.2|94.2|92.2|0
1642098210000|2022-01-13 18:23:30|94.09|92.09|94.31|92.31|94.31|92.31|94.09|92.09|0
1642098220000|2022-01-13 18:23:40|94.42|92.42|94.31|92.31|94.42|92.42|94.31|92.31|0
1642098230000|2022-01-13 18:23:50|94.09|92.09|93.33|91.33|94.09|92.09|93.33|91.33|0
1642098240000|2022-01-13 18:24:00|93.11|91.11|93.11|91.11|93.11|91.11|93.11|91.11|0
1642098250000|2022-01-13 18:24:10|92.89|90.89|92.89|90.89|92.89|90.89|92.67|90.67|0
1642098260000|2022-01-13 18:24:20|93|91|92.89|90.89|93.11|91.11|92.89|90.89|0
1642098270000|2022-01-13 18:24:30|93|91|93|91|93|91|92.89|90.89|0
1642098280000|2022-01-13 18:24:40|93.11|91.11|93.55|91.55|93.55|91.55|93.11|91.11|0
1642098300000|2022-01-13 18:25:00|93.65|91.65|93.11|91.11|93.65|91.65|93.11|91.11|0
1642098310000|2022-01-13 18:25:10|93.22|91.22|93.65|91.65|93.65|91.65|93.22|91.22|0
1642098320000|2022-01-13 18:25:20|93.87|91.87|93.76|91.76|93.87|91.87|93.76|91.76|0
1642098330000|2022-01-13 18:25:30|93.65|91.65|93.65|91.65|93.65|91.65|93.55|91.55|0
1642098340000|2022-01-13 18:25:40|93.71|91.71|94.31|92.31|94.31|92.31|93.71|91.71|0
1642098350000|2022-01-13 18:25:50|94.2|92.2|93.82|91.82|94.2|92.2|93.82|91.82|0
1642098360000|2022-01-13 18:26:00|93.65|91.65|93.54|91.54|93.65|91.65|93.54|91.54|0
1642098370000|2022-01-13 18:26:10|93.22|91.22|93|91|93.22|91.22|93|91|0
1642098380000|2022-01-13 18:26:20|92.89|90.89|92.89|90.89|93|91|92.89|90.89|0
1642098390000|2022-01-13 18:26:30|93|91|93.11|91.11|93.11|91.11|93|91|0
1642098400000|2022-01-13 18:26:40|93|91|93.11|91.11|93.22|91.22|93|91|0
1642098410000|2022-01-13 18:26:50|93|91|92.89|90.89|93.11|91.11|92.89|90.89|0
1642098420000|2022-01-13 18:27:00|92.78|90.78|92.02|90.02|92.78|90.78|92.02|90.02|0
1642098430000|2022-01-13 18:27:10|91.8|89.8|91.59|89.59|91.8|89.8|91.59|89.59|0
1642098440000|2022-01-13 18:27:20|91.37|89.37|91.16|89.16|91.59|89.59|91.16|89.16|0
1642098450000|2022-01-13 18:27:30|91.37|89.37|91.59|89.59|91.59|89.59|91.37|89.37|0
1642098460000|2022-01-13 18:27:40|91.48|89.48|91.37|89.37|91.59|89.59|91.37|89.37|0
1642098470000|2022-01-13 18:27:50|91.48|89.48|91.37|89.37|91.48|89.48|91.37|89.37|0
1642098480000|2022-01-13 18:28:00|92.02|90.02|91.91|89.91|92.02|90.02|91.91|89.91|0
1642098490000|2022-01-13 18:28:10|91.8|89.8|92.13|90.13|92.24|90.24|91.8|89.8|0
1642098500000|2022-01-13 18:28:20|92.02|90.02|91.59|89.59|92.02|90.02|91.48|89.48|0
1642098510000|2022-01-13 18:28:30|91.91|89.91|91.8|89.8|91.91|89.91|91.8|89.8|0
1642098520000|2022-01-13 18:28:40|91.91|89.91|92.78|90.78|92.78|90.78|91.91|89.91|0
1642098530000|2022-01-13 18:28:50|93.11|91.11|93.32|91.32|93.32|91.32|93.11|91.11|0
1642098540000|2022-01-13 18:29:00|93.54|91.54|93.32|91.32|93.54|91.54|93.32|91.32|0
1642098550000|2022-01-13 18:29:10|93.43|91.43|93|91|93.65|91.65|93|91|0
1642098560000|2022-01-13 18:29:20|92.89|90.89|92.94|90.94|92.94|90.94|92.78|90.78|0
1642098570000|2022-01-13 18:29:30|92.89|90.89|93|91|93|91|92.89|90.89|0
1642098580000|2022-01-13 18:29:40|92.89|90.89|93|91|93|91|92.89|90.89|0
1642098590000|2022-01-13 18:29:50|93.32|91.32|93|91|93.32|91.32|93|91|0
1642098600000|2022-01-13 18:30:00|92.78|90.78|92.78|90.78|92.78|90.78|92.78|90.78|0
1642098610000|2022-01-13 18:30:10|92.67|90.67|92.24|90.24|92.67|90.67|92.13|90.13|0
1642098620000|2022-01-13 18:30:20|92.13|90.13|92.13|90.13|92.13|90.13|92.02|90.02|0
1642098630000|2022-01-13 18:30:30|92.02|90.02|92.13|90.13|92.13|90.13|92.02|90.02|0
1642098640000|2022-01-13 18:30:40|92.02|90.02|92.02|90.02|92.02|90.02|92.02|90.02|0
1642098650000|2022-01-13 18:30:50|91.91|89.91|92.13|90.13|92.13|90.13|91.91|89.91|0
1642098660000|2022-01-13 18:31:00|92.34|90.34|92.34|90.34|92.56|90.56|92.34|90.34|0
1642098670000|2022-01-13 18:31:10|92.45|90.45|91.8|89.8|92.45|90.45|91.8|89.8|0
1642098680000|2022-01-13 18:31:20|91.69|89.69|91.8|89.8|91.8|89.8|91.69|89.69|0
1642098690000|2022-01-13 18:31:30|91.69|89.69|91.59|89.59|91.69|89.69|91.59|89.59|0
1642098700000|2022-01-13 18:31:40|91.69|89.69|91.59|89.59|91.69|89.69|91.48|89.48|0
1642098710000|2022-01-13 18:31:50|91.48|89.48|91.26|89.26|91.59|89.59|91.26|89.26|0
1642098720000|2022-01-13 18:32:00|91.37|89.37|91.8|89.8|91.8|89.8|91.37|89.37|0
1642098730000|2022-01-13 18:32:10|91.69|89.69|92.13|90.13|92.13|90.13|91.69|89.69|0
1642098740000|2022-01-13 18:32:20|92.02|90.02|91.91|89.91|92.13|90.13|91.91|89.91|0
1642098750000|2022-01-13 18:32:30|91.8|89.8|91.69|89.69|91.8|89.8|91.64|89.64|0
1642098760000|2022-01-13 18:32:40|91.8|89.8|92.34|90.34|92.34|90.34|91.8|89.8|0
1642098770000|2022-01-13 18:32:50|92.18|90.18|92.13|90.13|92.18|90.18|92.02|90.02|0
1642098780000|2022-01-13 18:33:00|92.02|90.02|91.8|89.8|92.02|90.02|91.8|89.8|0
1642098790000|2022-01-13 18:33:10|91.69|89.69|91.69|89.69|91.8|89.8|91.69|89.69|0
1642098800000|2022-01-13 18:33:20|91.8|89.8|92.02|90.02|92.02|90.02|91.8|89.8|0
1642098810000|2022-01-13 18:33:30|91.91|89.91|91.59|89.59|91.91|89.91|91.59|89.59|0
1642098820000|2022-01-13 18:33:40|91.58|89.58|91.37|89.37|91.58|89.58|91.37|89.37|0
1642098830000|2022-01-13 18:33:50|91.15|89.15|91.26|89.26|91.26|89.26|91.15|89.15|0
1642098840000|2022-01-13 18:34:00|91.58|89.58|91.8|89.8|91.8|89.8|91.58|89.58|0
1642098850000|2022-01-13 18:34:10|91.69|89.69|91.48|89.48|91.69|89.69|91.48|89.48|0
1642098860000|2022-01-13 18:34:20|91.58|89.58|91.26|89.26|91.58|89.58|91.26|89.26|0
1642098870000|2022-01-13 18:34:30|91.37|89.37|91.48|89.48|91.48|89.48|91.37|89.37|0
1642098880000|2022-01-13 18:34:40|91.58|89.58|91.48|89.48|91.58|89.58|91.48|89.48|0
1642098890000|2022-01-13 18:34:50|91.58|89.58|91.37|89.37|91.58|89.58|91.37|89.37|0
1642098900000|2022-01-13 18:35:00|91.48|89.48|91.37|89.37|91.48|89.48|91.26|89.26|0
1642098910000|2022-01-13 18:35:10|91.69|89.69|91.58|89.58|91.69|89.69|91.37|89.37|0
1642098920000|2022-01-13 18:35:20|91.48|89.48|90.51|88.51|91.48|89.48|90.51|88.51|0
1642098930000|2022-01-13 18:35:30|90.62|88.62|90.4|88.4|90.62|88.62|90.4|88.4|0
1642098940000|2022-01-13 18:35:40|90.19|88.19|90.62|88.62|90.62|88.62|90.19|88.19|0
1642098950000|2022-01-13 18:35:50|90.72|88.72|90.83|88.83|90.83|88.83|90.62|88.62|0
1642098960000|2022-01-13 18:36:00|90.72|88.72|90.62|88.62|90.72|88.72|90.62|88.62|0
1642098970000|2022-01-13 18:36:10|90.72|88.72|90.3|88.3|90.72|88.72|90.3|88.3|0
1642098980000|2022-01-13 18:36:20|90.4|88.4|90.62|88.62|90.62|88.62|90.4|88.4|0
1642098990000|2022-01-13 18:36:30|90.4|88.4|90.08|88.08|90.4|88.4|90.08|88.08|0
1642099000000|2022-01-13 18:36:40|90.51|88.51|90.19|88.19|90.51|88.51|90.19|88.19|0
1642099010000|2022-01-13 18:36:50|89.97|87.97|90.19|88.19|90.29|88.29|89.97|87.97|0
1642099020000|2022-01-13 18:37:00|90.29|88.29|90.29|88.29|90.29|88.29|90.29|88.29|0
1642099030000|2022-01-13 18:37:10|90.62|88.62|90.62|88.62|90.62|88.62|90.62|88.62|0
1642099040000|2022-01-13 18:37:20|90.94|88.94|90.94|88.94|91.04|89.04|90.94|88.94|0
1642099050000|2022-01-13 18:37:30|90.83|88.83|90.72|88.72|90.83|88.83|90.72|88.72|0
1642099060000|2022-01-13 18:37:40|90.83|88.83|90.83|88.83|90.99|88.99|90.83|88.83|0
1642099070000|2022-01-13 18:37:50|90.72|88.72|90.72|88.72|90.83|88.83|90.72|88.72|0
1642099080000|2022-01-13 18:38:00|90.83|88.83|92.12|90.12|92.12|90.12|90.83|88.83|0
1642099090000|2022-01-13 18:38:10|92.45|90.45|92.34|90.34|92.45|90.45|92.34|90.34|0
1642099100000|2022-01-13 18:38:20|92.23|90.23|91.8|89.8|92.23|90.23|91.8|89.8|0
1642099110000|2022-01-13 18:38:30|92.01|90.01|91.91|89.91|92.01|90.01|91.91|89.91|0
1642099120000|2022-01-13 18:38:40|91.8|89.8|91.91|89.91|91.91|89.91|91.69|89.69|0
1642099130000|2022-01-13 18:38:50|91.8|89.8|91.8|89.8|91.8|89.8|91.8|89.8|0
1642099140000|2022-01-13 18:39:00|91.91|89.91|91.8|89.8|91.91|89.91|91.58|89.58|0
1642099150000|2022-01-13 18:39:10|91.69|89.69|91.47|89.47|91.69|89.69|91.47|89.47|0
1642099160000|2022-01-13 18:39:20|91.58|89.58|91.47|89.47|91.58|89.58|91.37|89.37|0
1642099170000|2022-01-13 18:39:30|91.58|89.58|91.47|89.47|91.69|89.69|91.47|89.47|0
1642099180000|2022-01-13 18:39:40|91.58|89.58|91.58|89.58|91.69|89.69|91.58|89.58|0
1642099190000|2022-01-13 18:39:50|91.69|89.69|91.91|89.91|91.91|89.91|91.69|89.69|0
1642099200000|2022-01-13 18:40:00|91.69|89.69|91.58|89.58|91.69|89.69|91.47|89.47|0
1642099210000|2022-01-13 18:40:10|91.37|89.37|91.04|89.04|91.37|89.37|91.04|89.04|0
1642099220000|2022-01-13 18:40:20|90.83|88.83|90.72|88.72|90.83|88.83|90.72|88.72|0
1642099230000|2022-01-13 18:40:30|90.83|88.83|90.93|88.93|90.94|88.94|90.83|88.83|0
1642099240000|2022-01-13 18:40:40|90.83|88.83|90.61|88.61|90.83|88.83|90.51|88.51|0
1642099250000|2022-01-13 18:40:50|90.51|88.51|90.4|88.4|90.51|88.51|90.4|88.4|0
1642099260000|2022-01-13 18:41:00|90.61|88.61|90.61|88.61|90.72|88.72|90.61|88.61|0
1642099270000|2022-01-13 18:41:10|90.72|88.72|90.61|88.61|90.83|88.83|90.61|88.61|0
1642099280000|2022-01-13 18:41:20|90.51|88.51|90.4|88.4|90.61|88.61|90.4|88.4|0
1642099290000|2022-01-13 18:41:30|90.29|88.29|90.45|88.45|90.61|88.61|90.29|88.29|0
1642099300000|2022-01-13 18:41:40|90.51|88.51|90.4|88.4|90.51|88.51|90.4|88.4|0
1642099310000|2022-01-13 18:41:50|90.29|88.29|90.29|88.29|90.29|88.29|90.29|88.29|0
1642099320000|2022-01-13 18:42:00|90.4|88.4|90.29|88.29|90.4|88.4|90.29|88.29|0
1642099330000|2022-01-13 18:42:10|90.18|88.18|90.61|88.61|90.61|88.61|90.18|88.18|0
1642099340000|2022-01-13 18:42:20|90.93|88.93|90.93|88.93|91.04|89.04|90.93|88.93|0
1642099350000|2022-01-13 18:42:30|91.04|89.04|90.93|88.93|91.04|89.04|90.93|88.93|0
1642099360000|2022-01-13 18:42:40|90.83|88.83|90.72|88.72|90.83|88.83|90.72|88.72|0
1642099370000|2022-01-13 18:42:50|90.61|88.61|90.5|88.5|90.61|88.61|90.5|88.5|0
1642099380000|2022-01-13 18:43:00|90.4|88.4|90.83|88.83|90.83|88.83|90.4|88.4|0
1642099390000|2022-01-13 18:43:10|90.61|88.61|90.61|88.61|90.61|88.61|90.61|88.61|0
1642099400000|2022-01-13 18:43:20|90.72|88.72|90.93|88.93|91.04|89.04|90.72|88.72|0
1642099410000|2022-01-13 18:43:30|90.83|88.83|91.04|89.04|91.04|89.04|90.83|88.83|0
1642099420000|2022-01-13 18:43:40|90.83|88.83|90.88|88.88|91.04|89.04|90.83|88.83|0
1642099430000|2022-01-13 18:43:50|90.83|88.83|90.5|88.5|90.83|88.83|90.5|88.5|0
1642099440000|2022-01-13 18:44:00|90.29|88.29|90.29|88.29|90.4|88.4|90.29|88.29|0
1642099450000|2022-01-13 18:44:10|90.18|88.18|90.18|88.18|90.18|88.18|90.18|88.18|0
1642099460000|2022-01-13 18:44:20|90.29|88.29|90.18|88.18|90.29|88.29|90.18|88.18|0
1642099470000|2022-01-13 18:44:30|90.13|88.13|90.18|88.18|90.18|88.18|90.13|88.13|0
1642099480000|2022-01-13 18:44:40|90.4|88.4|90.08|88.08|90.4|88.4|90.08|88.08|0
1642099490000|2022-01-13 18:44:50|90.29|88.29|90.5|88.5|90.5|88.5|90.29|88.29|0
1642099500000|2022-01-13 18:45:00|90.61|88.61|90.5|88.5|90.61|88.61|90.4|88.4|0
1642099510000|2022-01-13 18:45:10|90.72|88.72|90.93|88.93|90.93|88.93|90.61|88.61|0
1642099520000|2022-01-13 18:45:20|90.82|88.82|90.93|88.93|90.93|88.93|90.82|88.82|0
1642099530000|2022-01-13 18:45:30|91.15|89.15|91.15|89.15|91.15|89.15|90.93|88.93|0
1642099540000|2022-01-13 18:45:40|91.58|89.58|92.12|90.12|92.12|90.12|91.58|89.58|0
1642099550000|2022-01-13 18:45:50|92.23|90.23|92.01|90.01|92.23|90.23|92.01|90.01|0
1642099560000|2022-01-13 18:46:00|92.12|90.12|91.9|89.9|92.12|90.12|91.9|89.9|0
1642099570000|2022-01-13 18:46:10|91.47|89.47|91.68|89.68|91.68|89.68|91.36|89.36|0
1642099580000|2022-01-13 18:46:20|91.79|89.79|91.68|89.68|91.79|89.79|91.68|89.68|0
1642099590000|2022-01-13 18:46:30|91.58|89.58|91.68|89.68|91.68|89.68|91.58|89.58|0
1642099600000|2022-01-13 18:46:40|91.79|89.79|91.58|89.58|91.79|89.79|91.58|89.58|0
1642099610000|2022-01-13 18:46:50|91.68|89.68|91.47|89.47|91.79|89.79|91.47|89.47|0
1642099620000|2022-01-13 18:47:00|91.04|89.04|91.04|89.04|91.15|89.15|90.93|88.93|0
1642099630000|2022-01-13 18:47:10|90.93|88.93|91.04|89.04|91.04|89.04|90.93|88.93|0
1642099640000|2022-01-13 18:47:20|90.93|88.93|90.82|88.82|90.93|88.93|90.72|88.72|0
1642099650000|2022-01-13 18:47:30|90.72|88.72|90.82|88.82|90.82|88.82|90.72|88.72|0
1642099660000|2022-01-13 18:47:40|90.93|88.93|90.72|88.72|90.93|88.93|90.72|88.72|0
1642099670000|2022-01-13 18:47:50|90.93|88.93|91.15|89.15|91.15|89.15|90.93|88.93|0
1642099680000|2022-01-13 18:48:00|91.04|89.04|91.04|89.04|91.47|89.47|91.04|89.04|0
1642099690000|2022-01-13 18:48:10|91.15|89.15|91.15|89.15|91.25|89.25|91.15|89.15|0
1642099700000|2022-01-13 18:48:20|91.14|89.14|91.04|89.04|91.36|89.36|91.04|89.04|0
1642099710000|2022-01-13 18:48:30|91.14|89.14|91.58|89.58|91.58|89.58|91.14|89.14|0
1642099720000|2022-01-13 18:48:40|91.47|89.47|91.58|89.58|91.58|89.58|91.36|89.36|0
1642099730000|2022-01-13 18:48:50|91.68|89.68|92.01|90.01|92.01|90.01|91.68|89.68|0
1642099740000|2022-01-13 18:49:00|91.68|89.68|91.47|89.47|91.68|89.68|91.47|89.47|0
1642099750000|2022-01-13 18:49:10|91.36|89.36|91.47|89.47|91.47|89.47|91.25|89.25|0
1642099760000|2022-01-13 18:49:20|91.58|89.58|92.01|90.01|92.01|90.01|91.58|89.58|0
1642099770000|2022-01-13 18:49:30|91.9|89.9|91.9|89.9|91.9|89.9|91.9|89.9|0
1642099780000|2022-01-13 18:49:40|92.01|90.01|91.9|89.9|92.01|90.01|91.9|89.9|0
1642099790000|2022-01-13 18:49:50|91.95|89.95|91.9|89.9|91.95|89.95|91.9|89.9|0
1642099800000|2022-01-13 18:50:00|91.79|89.79|91.79|89.79|91.79|89.79|91.57|89.57|0
1642099810000|2022-01-13 18:50:10|91.68|89.68|91.25|89.25|91.68|89.68|91.25|89.25|0
1642099820000|2022-01-13 18:50:20|91.14|89.14|91.36|89.36|91.36|89.36|91.14|89.14|0
1642099830000|2022-01-13 18:50:30|91.25|89.25|91.14|89.14|91.25|89.25|91.14|89.14|0
1642099840000|2022-01-13 18:50:40|91.25|89.25|91.14|89.14|91.25|89.25|91.14|89.14|0
1642099850000|2022-01-13 18:50:50|91.19|89.19|91.19|89.19|91.19|89.19|91.19|89.19|0
1642099860000|2022-01-13 18:51:00|91.25|89.25|91.47|89.47|91.47|89.47|91.25|89.25|0
1642099870000|2022-01-13 18:51:10|91.36|89.36|91.25|89.25|91.36|89.36|91.25|89.25|0
1642099880000|2022-01-13 18:51:20|91.14|89.14|91.14|89.14|91.14|89.14|91.14|89.14|0
1642099890000|2022-01-13 18:51:30|91.25|89.25|91.25|89.25|91.25|89.25|91.25|89.25|0
1642099900000|2022-01-13 18:51:40|91.14|89.14|91.14|89.14|91.14|89.14|91.09|89.09|0
1642099910000|2022-01-13 18:51:50|91.04|89.04|90.93|88.93|91.04|89.04|90.93|88.93|0
1642099920000|2022-01-13 18:52:00|91.04|89.04|91.36|89.36|91.36|89.36|91.04|89.04|0
1642099930000|2022-01-13 18:52:10|91.14|89.14|91.04|89.04|91.14|89.14|91.04|89.04|0
1642099940000|2022-01-13 18:52:20|90.93|88.93|91.03|89.03|91.03|89.03|90.93|88.93|0
1642099950000|2022-01-13 18:52:30|91.36|89.36|91.25|89.25|91.36|89.36|91.25|89.25|0
1642099960000|2022-01-13 18:52:40|91.36|89.36|91.3|89.3|91.36|89.36|91.25|89.25|0
1642099970000|2022-01-13 18:52:50|91.25|89.25|91.14|89.14|91.25|89.25|91.14|89.14|0
1642099980000|2022-01-13 18:53:00|91.46|89.46|91.68|89.68|91.68|89.68|91.46|89.46|0
1642099990000|2022-01-13 18:53:10|91.57|89.57|91.9|89.9|91.9|89.9|91.46|89.46|0
1642100000000|2022-01-13 18:53:20|91.79|89.79|91.68|89.68|91.79|89.79|91.68|89.68|0
1642100010000|2022-01-13 18:53:30|91.46|89.46|91.25|89.25|91.46|89.46|91.25|89.25|0
1642100020000|2022-01-13 18:53:40|91.46|89.46|91.57|89.57|91.57|89.57|91.36|89.36|0
1642100030000|2022-01-13 18:53:50|91.68|89.68|91.46|89.46|91.68|89.68|91.46|89.46|0
1642100040000|2022-01-13 18:54:00|91.36|89.36|91.36|89.36|91.46|89.46|91.36|89.36|0
1642100050000|2022-01-13 18:54:10|91.46|89.46|91.57|89.57|91.57|89.57|91.46|89.46|0
1642100060000|2022-01-13 18:54:20|91.46|89.46|91.68|89.68|91.68|89.68|91.46|89.46|0
1642100070000|2022-01-13 18:54:30|91.9|89.9|92.22|90.22|92.22|90.22|91.9|89.9|0
1642100080000|2022-01-13 18:54:40|92|90|92|90|92|90|91.9|89.9|0
1642100090000|2022-01-13 18:54:50|92.11|90.11|92|90|92.11|90.11|92|90|0
1642100100000|2022-01-13 18:55:00|92.11|90.11|92.44|90.44|92.44|90.44|92.11|90.11|0
1642100110000|2022-01-13 18:55:10|92.33|90.33|92.16|90.16|92.33|90.33|92|90|0
1642100120000|2022-01-13 18:55:20|92.11|90.11|91.9|89.9|92.11|90.11|91.9|89.9|0
1642100130000|2022-01-13 18:55:30|92|90|92.33|90.33|92.44|90.44|92|90|0
1642100140000|2022-01-13 18:55:40|92.22|90.22|92.33|90.33|92.33|90.33|92.22|90.22|0
1642100150000|2022-01-13 18:55:50|92.22|90.22|92.33|90.33|92.33|90.33|92.22|90.22|0
1642100160000|2022-01-13 18:56:00|92.22|90.22|91.89|89.89|92.22|90.22|91.89|89.89|0
1642100170000|2022-01-13 18:56:10|92|90|92.11|90.11|92.11|90.11|92|90|0
1642100180000|2022-01-13 18:56:20|92|90|92.22|90.22|92.22|90.22|92|90|0
1642100190000|2022-01-13 18:56:30|92.11|90.11|92.22|90.22|92.22|90.22|92.11|90.11|0
1642100200000|2022-01-13 18:56:40|92.44|90.44|92.44|90.44|92.44|90.44|92.44|90.44|0
1642100210000|2022-01-13 18:56:50|92.76|90.76|92.65|90.65|92.76|90.76|92.65|90.65|0
1642100220000|2022-01-13 18:57:00|92.54|90.54|92.38|90.38|92.54|90.54|92.38|90.38|0
1642100230000|2022-01-13 18:57:10|92.54|90.54|92|90|92.54|90.54|92|90|0
1642100240000|2022-01-13 18:57:20|91.89|89.89|91.89|89.89|91.89|89.89|91.79|89.79|0
1642100250000|2022-01-13 18:57:30|92|90|92|90|92|90|91.89|89.89|0
1642100260000|2022-01-13 18:57:40|92.11|90.11|91.89|89.89|92.11|90.11|91.89|89.89|0
1642100270000|2022-01-13 18:57:50|92|90|92|90|92|90|91.89|89.89|0
1642100280000|2022-01-13 18:58:00|92.22|90.22|92.33|90.33|92.33|90.33|92.22|90.22|0
1642100290000|2022-01-13 18:58:10|92.44|90.44|92.65|90.65|92.65|90.65|92.44|90.44|0
1642100300000|2022-01-13 18:58:20|92.76|90.76|92.87|90.87|92.87|90.87|92.76|90.76|0
1642100310000|2022-01-13 18:58:30|92.76|90.76|92.76|90.76|92.76|90.76|92.54|90.54|0
1642100320000|2022-01-13 18:58:40|92.87|90.87|92.98|90.98|92.98|90.98|92.87|90.87|0
1642100330000|2022-01-13 18:58:50|92.87|90.87|93.63|91.63|93.63|91.63|92.87|90.87|0
1642100340000|2022-01-13 18:59:00|93.74|91.74|93.63|91.63|93.74|91.74|93.63|91.63|0
1642100350000|2022-01-13 18:59:10|93.52|91.52|93.2|91.2|93.52|91.52|93.2|91.2|0
1642100360000|2022-01-13 18:59:20|93.31|91.31|93.41|91.41|93.41|91.41|93.31|91.31|0
1642100370000|2022-01-13 18:59:30|93.31|91.31|93.52|91.52|93.52|91.52|93.31|91.31|0
1642100380000|2022-01-13 18:59:40|93.63|91.63|93.52|91.52|93.63|91.63|93.47|91.47|0
1642100390000|2022-01-13 18:59:50|93.74|91.74|93.63|91.63|93.74|91.74|93.63|91.63|0
1642100400000|2022-01-13 19:00:00|93.52|91.52|93.2|91.2|93.63|91.63|93.2|91.2|0
1642100410000|2022-01-13 19:00:10|93.09|91.09|92.98|90.98|93.09|91.09|92.87|90.87|0
1642100420000|2022-01-13 19:00:20|93.2|91.2|93.63|91.63|93.63|91.63|93.2|91.2|0
1642100430000|2022-01-13 19:00:30|93.85|91.85|93.85|91.85|93.85|91.85|93.63|91.63|0
1642100440000|2022-01-13 19:00:40|93.96|91.96|93.52|91.52|93.96|91.96|93.52|91.52|0
1642100450000|2022-01-13 19:00:50|93.63|91.63|93.74|91.74|93.74|91.74|93.52|91.52|0
1642100460000|2022-01-13 19:01:00|93.85|91.85|93.74|91.74|93.85|91.85|93.63|91.63|0
1642100470000|2022-01-13 19:01:10|93.96|91.96|94.18|92.18|94.18|92.18|93.96|91.96|0
1642100480000|2022-01-13 19:01:20|94.4|92.4|95.06|93.06|95.06|93.06|94.4|92.4|0
1642100490000|2022-01-13 19:01:30|94.95|92.95|94.84|92.84|95.17|93.17|94.84|92.84|0
1642100500000|2022-01-13 19:01:40|95.06|93.06|94.95|92.95|95.06|93.06|94.95|92.95|0
1642100510000|2022-01-13 19:01:50|95.06|93.06|95|93|95.06|93.06|95|93|0
1642100520000|2022-01-13 19:02:00|94.95|92.95|95.17|93.17|95.17|93.17|94.95|92.95|0
1642100530000|2022-01-13 19:02:10|95.39|93.39|95.34|93.34|95.39|93.39|95.17|93.17|0
1642100540000|2022-01-13 19:02:20|95.28|93.28|95.39|93.39|95.5|93.5|95.28|93.28|0
1642100550000|2022-01-13 19:02:30|95.61|93.61|95.28|93.28|95.61|93.61|95.28|93.28|0
1642100560000|2022-01-13 19:02:40|95.39|93.39|95.5|93.5|95.5|93.5|95.28|93.28|0
1642100570000|2022-01-13 19:02:50|95.61|93.61|95.61|93.61|95.95|93.95|95.61|93.61|0
1642100580000|2022-01-13 19:03:00|95.39|93.39|95.28|93.28|95.39|93.39|95.28|93.28|0
1642100590000|2022-01-13 19:03:10|95.39|93.39|95.5|93.5|95.5|93.5|95.28|93.28|0
1642100600000|2022-01-13 19:03:20|95.39|93.39|95.39|93.39|95.39|93.39|95.28|93.28|0
1642100610000|2022-01-13 19:03:30|95.28|93.28|95.28|93.28|95.28|93.28|95.17|93.17|0
1642100620000|2022-01-13 19:03:40|95.17|93.17|95.17|93.17|95.28|93.28|95.17|93.17|0
1642100630000|2022-01-13 19:03:50|95.28|93.28|95.28|93.28|95.28|93.28|95.28|93.28|0
1642100640000|2022-01-13 19:04:00|95.17|93.17|94.84|92.84|95.17|93.17|94.84|92.84|0
1642100650000|2022-01-13 19:04:10|94.73|92.73|94.73|92.73|94.73|92.73|94.73|92.73|0
1642100660000|2022-01-13 19:04:20|94.62|92.62|94.73|92.73|94.73|92.73|94.62|92.62|0
1642100670000|2022-01-13 19:04:30|94.62|92.62|94.62|92.62|94.73|92.73|94.62|92.62|0
1642100680000|2022-01-13 19:04:40|94.51|92.51|94.62|92.62|94.62|92.62|94.51|92.51|0
1642100690000|2022-01-13 19:04:50|94.84|92.84|94.95|92.95|94.95|92.95|94.73|92.73|0
1642100700000|2022-01-13 19:05:00|95.06|93.06|95.06|93.06|95.17|93.17|95.06|93.06|0
1642100720000|2022-01-13 19:05:20|94.84|92.84|94.73|92.73|94.95|92.95|94.73|92.73|0
1642100730000|2022-01-13 19:05:30|94.62|92.62|94.73|92.73|94.84|92.84|94.62|92.62|0
1642100740000|2022-01-13 19:05:40|94.84|92.84|94.73|92.73|94.84|92.84|94.73|92.73|0
1642100750000|2022-01-13 19:05:50|94.62|92.62|93.29|91.29|94.62|92.62|93.07|91.07|0
1642100760000|2022-01-13 19:06:00|93.18|91.18|92.74|90.74|93.18|91.18|92.74|90.74|0
1642100770000|2022-01-13 19:06:10|95.15|93.15|91.95|89.95|95.15|93.15|91.95|89.95|0
1642100780000|2022-01-13 19:06:20|92.06|90.06|92.17|90.17|92.17|90.17|92.06|90.06|0
1642100790000|2022-01-13 19:06:30|92.39|90.39|92.61|90.61|92.61|90.61|92.39|90.39|0
1642100800000|2022-01-13 19:06:40|92.5|90.5|92.61|90.61|92.61|90.61|92.5|90.5|0
1642100810000|2022-01-13 19:06:50|92.5|90.5|92.39|90.39|92.5|90.5|92.39|90.39|0
1642100820000|2022-01-13 19:07:00|92.17|90.17|91.95|89.95|92.17|90.17|91.95|89.95|0
1642100830000|2022-01-13 19:07:10|91.84|89.84|91.95|89.95|91.95|89.95|91.84|89.84|0
1642100840000|2022-01-13 19:07:20|91.84|89.84|91.84|89.84|91.84|89.84|91.84|89.84|0
1642100850000|2022-01-13 19:07:30|91.73|89.73|91.51|89.51|91.73|89.73|91.51|89.51|0
1642100860000|2022-01-13 19:07:40|91.4|89.4|91.4|89.4|91.4|89.4|91.4|89.4|0
1642100870000|2022-01-13 19:07:50|91.29|89.29|91.51|89.51|91.51|89.51|91.29|89.29|0
1642100880000|2022-01-13 19:08:00|91.4|89.4|91.34|89.34|91.4|89.4|91.34|89.34|0
1642100890000|2022-01-13 19:08:10|91.29|89.29|91.51|89.51|91.51|89.51|91.29|89.29|0
1642100900000|2022-01-13 19:08:20|91.4|89.4|91.51|89.51|91.62|89.62|91.4|89.4|0
1642100910000|2022-01-13 19:08:30|91.62|89.62|91.73|89.73|91.73|89.73|91.51|89.51|0
1642100920000|2022-01-13 19:08:40|91.84|89.84|91.62|89.62|91.84|89.84|91.62|89.62|0
1642100930000|2022-01-13 19:08:50|91.73|89.73|91.84|89.84|91.84|89.84|91.62|89.62|0
1642100940000|2022-01-13 19:09:00|91.73|89.73|92.06|90.06|92.06|90.06|91.62|89.62|0
1642100960000|2022-01-13 19:09:20|91.95|89.95|91.95|89.95|91.95|89.95|91.84|89.84|0
1642100970000|2022-01-13 19:09:30|92.06|90.06|92.06|90.06|92.06|90.06|92.06|90.06|0
1642100980000|2022-01-13 19:09:40|92.17|90.17|92.17|90.17|92.27|90.27|92.17|90.17|0
1642100990000|2022-01-13 19:09:50|92.06|90.06|92.16|90.16|92.16|90.16|92.06|90.06|0
1642101000000|2022-01-13 19:10:00|92.06|90.06|91.95|89.95|92.06|90.06|91.95|89.95|0
1642101010000|2022-01-13 19:10:10|92|90|91.84|89.84|92|90|91.84|89.84|0
1642101020000|2022-01-13 19:10:20|92.61|90.61|92.28|90.28|92.61|90.61|92.28|90.28|0
1642101030000|2022-01-13 19:10:30|92.17|90.17|92.28|90.28|92.28|90.28|92.17|90.17|0
1642101040000|2022-01-13 19:10:40|92.39|90.39|92.28|90.28|92.39|90.39|92.28|90.28|0
1642101050000|2022-01-13 19:10:50|92.17|90.17|92.17|90.17|92.17|90.17|92.06|90.06|0
1642101070000|2022-01-13 19:11:10|92.28|90.28|92.06|90.06|92.28|90.28|92.06|90.06|0
1642101080000|2022-01-13 19:11:20|92.17|90.17|92.06|90.06|92.28|90.28|92.06|90.06|0
1642101090000|2022-01-13 19:11:30|91.95|89.95|91.74|89.74|91.95|89.95|91.74|89.74|0
1642101100000|2022-01-13 19:11:40|91.84|89.84|92.06|90.06|92.06|90.06|91.84|89.84|0
1642101110000|2022-01-13 19:11:50|92.17|90.17|92.06|90.06|92.17|90.17|92.06|90.06|0
1642101120000|2022-01-13 19:12:00|92.17|90.17|92.06|90.06|92.28|90.28|92.06|90.06|0
1642101130000|2022-01-13 19:12:10|91.95|89.95|92.17|90.17|92.17|90.17|91.95|89.95|0
1642101140000|2022-01-13 19:12:20|92.06|90.06|92.06|90.06|92.06|90.06|92.06|90.06|0
1642101150000|2022-01-13 19:12:30|92.17|90.17|92.17|90.17|92.17|90.17|92.17|90.17|0
1642101160000|2022-01-13 19:12:40|92.06|90.06|92.06|90.06|92.06|90.06|91.95|89.95|0
1642101170000|2022-01-13 19:12:50|91.95|89.95|91.84|89.84|91.95|89.95|91.73|89.73|0
1642101180000|2022-01-13 19:13:00|91.63|89.63|91.52|89.52|91.63|89.63|91.52|89.52|0
1642101190000|2022-01-13 19:13:10|91.41|89.41|91.41|89.41|91.41|89.41|91.41|89.41|0
1642101200000|2022-01-13 19:13:20|91.52|89.52|91.73|89.73|91.73|89.73|91.52|89.52|0
1642101210000|2022-01-13 19:13:30|91.63|89.63|91.52|89.52|91.63|89.63|91.3|89.3|0
1642101220000|2022-01-13 19:13:40|91.41|89.41|91.3|89.3|91.41|89.41|91.3|89.3|0
1642101230000|2022-01-13 19:13:50|91.41|89.41|91.3|89.3|91.41|89.41|91.3|89.3|0
1642101240000|2022-01-13 19:14:00|91.35|89.35|91.3|89.3|91.35|89.35|91.3|89.3|0
1642101250000|2022-01-13 19:14:10|91.19|89.19|91.19|89.19|91.19|89.19|91.08|89.08|0
1642101260000|2022-01-13 19:14:20|91.08|89.08|91.08|89.08|91.08|89.08|91.08|89.08|0
1642101270000|2022-01-13 19:14:30|90.97|88.97|90.97|88.97|91.08|89.08|90.97|88.97|0
1642101280000|2022-01-13 19:14:40|90.87|88.87|90.92|88.92|90.92|88.92|90.87|88.87|0
1642101290000|2022-01-13 19:14:50|90.87|88.87|90.97|88.97|90.97|88.97|90.87|88.87|0
1642101300000|2022-01-13 19:15:00|91.19|89.19|91.52|89.52|91.52|89.52|91.19|89.19|0
1642101310000|2022-01-13 19:15:10|91.41|89.41|91.3|89.3|91.41|89.41|91.3|89.3|0
1642101320000|2022-01-13 19:15:20|91.19|89.19|91.08|89.08|91.19|89.19|91.08|89.08|0
1642101330000|2022-01-13 19:15:30|90.97|88.97|90.97|88.97|90.97|88.97|90.87|88.87|0
1642101340000|2022-01-13 19:15:40|90.76|88.76|90.76|88.76|90.76|88.76|90.65|88.65|0
1642101350000|2022-01-13 19:15:50|90.22|88.22|89.68|87.68|90.22|88.22|89.68|87.68|0
1642101360000|2022-01-13 19:16:00|90|88|89.89|87.89|90|88|89.79|87.79|0
1642101370000|2022-01-13 19:16:10|89.68|87.68|89.57|87.57|89.89|87.89|89.57|87.57|0
1642101380000|2022-01-13 19:16:20|89.47|87.47|89.04|87.04|89.47|87.47|89.04|87.04|0
1642101390000|2022-01-13 19:16:30|88.93|86.93|88.72|86.72|88.93|86.93|88.72|86.72|0
1642101400000|2022-01-13 19:16:40|88.93|86.93|88.51|86.51|88.93|86.93|88.51|86.51|0
1642101410000|2022-01-13 19:16:50|88.61|86.61|87.98|85.98|88.61|86.61|87.98|85.98|0
1642101420000|2022-01-13 19:17:00|88.08|86.08|88.19|86.19|88.4|86.4|88.08|86.08|0
1642101430000|2022-01-13 19:17:10|88.29|86.29|88.82|86.82|88.82|86.82|88.29|86.29|0
1642101440000|2022-01-13 19:17:20|88.93|86.93|88.61|86.61|88.93|86.93|88.61|86.61|0
1642101450000|2022-01-13 19:17:30|88.51|86.51|87.45|85.45|88.51|86.51|87.45|85.45|0
1642101460000|2022-01-13 19:17:40|87.87|85.87|87.87|85.87|87.97|85.97|87.76|85.76|0
1642101470000|2022-01-13 19:17:50|87.97|85.97|87.6|85.6|87.97|85.97|87.6|85.6|0
1642101480000|2022-01-13 19:18:00|87.45|85.45|87.34|85.34|87.45|85.45|87.34|85.34|0
1642101490000|2022-01-13 19:18:10|87.55|85.55|87.76|85.76|87.87|85.87|87.55|85.55|0
1642101500000|2022-01-13 19:18:20|87.55|85.55|87.45|85.45|87.55|85.55|87.34|85.34|0
1642101510000|2022-01-13 19:18:30|87.66|85.66|87.76|85.76|87.76|85.76|87.66|85.66|0
1642101520000|2022-01-13 19:18:40|87.97|85.97|87.76|85.76|88.08|86.08|87.76|85.76|0
1642101530000|2022-01-13 19:18:50|87.87|85.87|87.97|85.97|87.97|85.97|87.87|85.87|0
1642101540000|2022-01-13 19:19:00|88.29|86.29|88.08|86.08|88.29|86.29|88.08|86.08|0
1642101550000|2022-01-13 19:19:10|88.19|86.19|88.19|86.19|88.19|86.19|88.08|86.08|0
1642101560000|2022-01-13 19:19:20|88.08|86.08|88.19|86.19|88.19|86.19|88.08|86.08|0
1642101570000|2022-01-13 19:19:30|88.13|86.13|88.19|86.19|88.19|86.19|88.08|86.08|0
1642101580000|2022-01-13 19:19:40|88.08|86.08|88.29|86.29|88.29|86.29|88.08|86.08|0
1642101590000|2022-01-13 19:19:50|88.4|86.4|88.4|86.4|88.4|86.4|88.4|86.4|0
1642101600000|2022-01-13 19:20:00|88.5|86.5|88.4|86.4|88.5|86.5|88.29|86.29|0
1642101610000|2022-01-13 19:20:10|88.29|86.29|87.97|85.97|88.29|86.29|87.97|85.97|0
1642101620000|2022-01-13 19:20:20|88.08|86.08|88.08|86.08|88.08|86.08|88.02|86.02|0
1642101630000|2022-01-13 19:20:30|87.97|85.97|87.66|85.66|87.97|85.97|87.66|85.66|0
1642101640000|2022-01-13 19:20:40|87.76|85.76|87.87|85.87|87.87|85.87|87.76|85.76|0
1642101650000|2022-01-13 19:20:50|87.97|85.97|88.08|86.08|88.08|86.08|87.97|85.97|0
1642101660000|2022-01-13 19:21:00|87.87|85.87|87.97|85.97|87.97|85.97|87.87|85.87|0
1642101670000|2022-01-13 19:21:10|87.76|85.76|87.66|85.66|87.87|85.87|87.66|85.66|0
1642101680000|2022-01-13 19:21:20|87.55|85.55|87.55|85.55|87.55|85.55|87.44|85.44|0
1642101690000|2022-01-13 19:21:30|87.76|85.76|87.87|85.87|87.87|85.87|87.65|85.65|0
1642101700000|2022-01-13 19:21:40|87.76|85.76|88.18|86.18|88.18|86.18|87.76|85.76|0
1642101710000|2022-01-13 19:21:50|88.29|86.29|88.29|86.29|88.29|86.29|88.29|86.29|0
1642101720000|2022-01-13 19:22:00|88.18|86.18|88.29|86.29|88.29|86.29|88.08|86.08|0
1642101730000|2022-01-13 19:22:10|88.18|86.18|87.97|85.97|88.18|86.18|87.97|85.97|0
1642101740000|2022-01-13 19:22:20|88.08|86.08|87.97|85.97|88.08|86.08|87.97|85.97|0
1642101750000|2022-01-13 19:22:30|88.08|86.08|88.18|86.18|88.18|86.18|87.97|85.97|0
1642101760000|2022-01-13 19:22:40|88.29|86.29|88.18|86.18|88.29|86.29|88.18|86.18|0
1642101770000|2022-01-13 19:22:50|88.08|86.08|87.87|85.87|88.08|86.08|87.87|85.87|0
1642101780000|2022-01-13 19:23:00|87.97|85.97|87.97|85.97|87.97|85.97|87.87|85.87|0
1642101790000|2022-01-13 19:23:10|88.18|86.18|88.4|86.4|88.4|86.4|88.18|86.18|0
1642101800000|2022-01-13 19:23:20|88.5|86.5|88.29|86.29|88.5|86.5|88.29|86.29|0
1642101810000|2022-01-13 19:23:30|88.4|86.4|88.61|86.61|88.61|86.61|88.4|86.4|0
1642101820000|2022-01-13 19:23:40|88.5|86.5|88.5|86.5|88.5|86.5|88.5|86.5|0
1642101830000|2022-01-13 19:23:50|88.39|86.39|88.71|86.71|88.71|86.71|88.39|86.39|0
1642101840000|2022-01-13 19:24:00|89.03|87.03|88.71|86.71|89.03|87.03|88.71|86.71|0
1642101850000|2022-01-13 19:24:10|88.61|86.61|88.5|86.5|88.61|86.61|88.29|86.29|0
1642101860000|2022-01-13 19:24:20|88.61|86.61|88.71|86.71|88.71|86.71|88.61|86.61|0
1642101870000|2022-01-13 19:24:30|88.93|86.93|88.61|86.61|88.93|86.93|88.61|86.61|0
1642101880000|2022-01-13 19:24:40|88.39|86.39|88.5|86.5|88.5|86.5|88.39|86.39|0
1642101890000|2022-01-13 19:24:50|88.39|86.39|88.5|86.5|88.5|86.5|88.39|86.39|0
1642101900000|2022-01-13 19:25:00|88.34|86.34|88.29|86.29|88.39|86.39|88.18|86.18|0
1642101910000|2022-01-13 19:25:10|88.39|86.39|88.39|86.39|88.39|86.39|88.29|86.29|0
1642101920000|2022-01-13 19:25:20|88.61|86.61|88.39|86.39|88.61|86.61|88.39|86.39|0
1642101930000|2022-01-13 19:25:30|88.29|86.29|88.18|86.18|88.29|86.29|88.08|86.08|0
1642101940000|2022-01-13 19:25:40|88.08|86.08|87.76|85.76|88.08|86.08|87.76|85.76|0
1642101950000|2022-01-13 19:25:50|87.65|85.65|87.76|85.76|87.76|85.76|87.65|85.65|0
1642101960000|2022-01-13 19:26:00|87.97|85.97|87.76|85.76|88.08|86.08|87.76|85.76|0
1642101970000|2022-01-13 19:26:10|87.86|85.86|87.86|85.86|87.86|85.86|87.76|85.76|0
1642101980000|2022-01-13 19:26:20|88.18|86.18|88.29|86.29|88.29|86.29|88.18|86.18|0
1642101990000|2022-01-13 19:26:30|88.18|86.18|88.18|86.18|88.18|86.18|88.07|86.07|0
1642102000000|2022-01-13 19:26:40|87.86|85.86|87.97|85.97|87.97|85.97|87.86|85.86|0
1642102010000|2022-01-13 19:26:50|87.86|85.86|87.97|85.97|88.07|86.07|87.86|85.86|0
1642102020000|2022-01-13 19:27:00|87.86|85.86|87.97|85.97|88.07|86.07|87.86|85.86|0
1642102030000|2022-01-13 19:27:10|87.86|85.86|87.76|85.76|87.86|85.86|87.76|85.76|0
1642102040000|2022-01-13 19:27:20|87.65|85.65|87.65|85.65|87.65|85.65|87.65|85.65|0
1642102050000|2022-01-13 19:27:30|87.55|85.55|87.7|85.7|87.76|85.76|87.55|85.55|0
1642102060000|2022-01-13 19:27:40|87.65|85.65|87.55|85.55|87.76|85.76|87.55|85.55|0
1642102070000|2022-01-13 19:27:50|87.76|85.76|87.65|85.65|87.86|85.86|87.65|85.65|0
1642102080000|2022-01-13 19:28:00|87.55|85.55|87.65|85.65|87.65|85.65|87.55|85.55|0
1642102090000|2022-01-13 19:28:10|87.55|85.55|87.65|85.65|87.65|85.65|87.44|85.44|0
1642102100000|2022-01-13 19:28:20|87.55|85.55|87.65|85.65|87.65|85.65|87.55|85.55|0
1642102110000|2022-01-13 19:28:30|87.76|85.76|87.76|85.76|87.86|85.86|87.76|85.76|0
1642102120000|2022-01-13 19:28:40|87.86|85.86|87.86|85.86|87.97|85.97|87.86|85.86|0
1642102130000|2022-01-13 19:28:50|87.76|85.76|87.76|85.76|87.86|85.86|87.65|85.65|0
1642102140000|2022-01-13 19:29:00|87.65|85.65|87.97|85.97|87.97|85.97|87.65|85.65|0
1642102150000|2022-01-13 19:29:10|87.76|85.76|87.65|85.65|87.76|85.76|87.65|85.65|0
1642102160000|2022-01-13 19:29:20|87.76|85.76|86.06|84.06|87.86|85.86|86.06|84.06|0
1642102170000|2022-01-13 19:29:30|87.59|85.59|86.75|84.75|87.59|85.59|86.75|84.75|0
1642102180000|2022-01-13 19:29:40|86.85|84.85|86.85|84.85|86.85|84.85|86.64|84.64|0
1642102190000|2022-01-13 19:29:50|86.96|84.96|86.85|84.85|86.96|84.96|86.85|84.85|0
1642102200000|2022-01-13 19:30:00|86.64|84.64|86.43|84.43|86.64|84.64|86.43|84.43|0
1642102210000|2022-01-13 19:30:10|86.12|84.12|86.12|84.12|86.22|84.22|86.01|84.01|0
1642102220000|2022-01-13 19:30:20|86.22|84.22|86.22|84.22|86.33|84.33|86.22|84.22|0
1642102230000|2022-01-13 19:30:30|86.12|84.12|86.01|84.01|86.12|84.12|86.01|84.01|0
1642102240000|2022-01-13 19:30:40|86.12|84.12|86.12|84.12|86.12|84.12|86.12|84.12|0
1642102250000|2022-01-13 19:30:50|86.33|84.33|86.96|84.96|86.96|84.96|86.33|84.33|0
1642102260000|2022-01-13 19:31:00|87.17|85.17|86.75|84.75|87.17|85.17|86.75|84.75|0
1642102270000|2022-01-13 19:31:10|86.54|84.54|86.75|84.75|86.85|84.85|86.54|84.54|0
1642102280000|2022-01-13 19:31:20|86.85|84.85|86.85|84.85|86.96|84.96|86.75|84.75|0
1642102290000|2022-01-13 19:31:30|86.75|84.75|86.64|84.64|86.75|84.75|86.64|84.64|0
1642102300000|2022-01-13 19:31:40|86.33|84.33|86.22|84.22|86.33|84.33|86.01|84.01|0
1642102310000|2022-01-13 19:31:50|86.33|84.33|86.43|84.43|86.54|84.54|86.33|84.33|0
1642102320000|2022-01-13 19:32:00|86.22|84.22|85.7|83.7|86.22|84.22|85.7|83.7|0
1642102330000|2022-01-13 19:32:10|85.6|83.6|85.39|83.39|85.6|83.6|85.39|83.39|0
1642102340000|2022-01-13 19:32:20|85.28|83.28|85.39|83.39|85.39|83.39|85.08|83.08|0
1642102350000|2022-01-13 19:32:30|85.49|83.49|85.18|83.18|85.49|83.49|85.08|83.08|0
1642102360000|2022-01-13 19:32:40|84.97|82.97|84.97|82.97|85.08|83.08|84.87|82.87|0
1642102370000|2022-01-13 19:32:50|84.87|82.87|84.87|82.87|84.87|82.87|84.77|82.77|0
1642102380000|2022-01-13 19:33:00|84.77|82.77|84.97|82.97|84.97|82.97|84.77|82.77|0
1642102400000|2022-01-13 19:33:20|84.87|82.87|85.08|83.08|85.08|83.08|84.87|82.87|0
1642102410000|2022-01-13 19:33:30|85.28|83.28|85.59|83.59|85.59|83.59|85.28|83.28|0
1642102420000|2022-01-13 19:33:40|85.49|83.49|86.12|84.12|86.12|84.12|85.49|83.49|0
1642102430000|2022-01-13 19:33:50|86.22|84.22|86.32|84.32|86.43|84.43|86.22|84.22|0
1642102440000|2022-01-13 19:34:00|86.43|84.43|86.43|84.43|86.64|84.64|86.43|84.43|0
1642102450000|2022-01-13 19:34:10|86.22|84.22|86.64|84.64|86.64|84.64|86.12|84.12|0
1642102460000|2022-01-13 19:34:20|86.53|84.53|86.85|84.85|86.95|84.95|86.53|84.53|0
1642102470000|2022-01-13 19:34:30|87.16|85.16|86.95|84.95|87.16|85.16|86.85|84.85|0
1642102480000|2022-01-13 19:34:40|86.85|84.85|86.74|84.74|86.85|84.85|86.74|84.74|0
1642102490000|2022-01-13 19:34:50|86.85|84.85|86.95|84.95|87.06|85.06|86.85|84.85|0
1642102500000|2022-01-13 19:35:00|87.06|85.06|86.74|84.74|87.06|85.06|86.64|84.64|0
1642102510000|2022-01-13 19:35:10|86.95|84.95|87.16|85.16|87.21|85.21|86.95|84.95|0
1642102520000|2022-01-13 19:35:20|87.27|85.27|86.85|84.85|87.27|85.27|86.85|84.85|0
1642102530000|2022-01-13 19:35:30|86.74|84.74|86.01|84.01|86.74|84.74|86.01|84.01|0
1642102540000|2022-01-13 19:35:40|86.11|84.11|86.11|84.11|86.22|84.22|86.11|84.11|0
1642102550000|2022-01-13 19:35:50|86.22|84.22|86.64|84.64|86.64|84.64|86.22|84.22|0
1642102560000|2022-01-13 19:36:00|86.53|84.53|86.32|84.32|86.53|84.53|86.32|84.32|0
1642102570000|2022-01-13 19:36:10|86.43|84.43|86.11|84.11|86.43|84.43|86.11|84.11|0
1642102580000|2022-01-13 19:36:20|86.01|84.01|85.8|83.8|86.01|84.01|85.8|83.8|0
1642102590000|2022-01-13 19:36:30|85.91|83.91|85.91|83.91|85.91|83.91|85.8|83.8|0
1642102600000|2022-01-13 19:36:40|86.01|84.01|86.01|84.01|86.01|84.01|85.85|83.85|0
1642102610000|2022-01-13 19:36:50|86.22|84.22|86.01|84.01|86.22|84.22|86.01|84.01|0
1642102620000|2022-01-13 19:37:00|85.91|83.91|85.59|83.59|85.91|83.91|85.59|83.59|0
1642102630000|2022-01-13 19:37:10|85.8|83.8|85.7|83.7|85.8|83.8|85.59|83.59|0
1642102640000|2022-01-13 19:37:20|85.59|83.59|85.7|83.7|85.7|83.7|85.59|83.59|0
1642102650000|2022-01-13 19:37:30|85.8|83.8|85.7|83.7|85.8|83.8|85.7|83.7|0
1642102660000|2022-01-13 19:37:40|85.59|83.59|85.59|83.59|85.59|83.59|85.49|83.49|0
1642102670000|2022-01-13 19:37:50|85.8|83.8|85.9|83.9|85.9|83.9|85.8|83.8|0
1642102680000|2022-01-13 19:38:00|86.01|84.01|86.11|84.11|86.11|84.11|85.9|83.9|0
1642102690000|2022-01-13 19:38:10|86.01|84.01|85.8|83.8|86.01|84.01|85.8|83.8|0
1642102700000|2022-01-13 19:38:20|85.9|83.9|85.7|83.7|86.01|84.01|85.7|83.7|0
1642102710000|2022-01-13 19:38:30|85.59|83.59|85.38|83.38|85.59|83.59|85.28|83.28|0
1642102720000|2022-01-13 19:38:40|85.28|83.28|85.49|83.49|85.49|83.49|85.28|83.28|0
1642102730000|2022-01-13 19:38:50|85.59|83.59|85.38|83.38|85.59|83.59|85.38|83.38|0
1642102740000|2022-01-13 19:39:00|85.49|83.49|85.38|83.38|85.49|83.49|85.38|83.38|0
1642102750000|2022-01-13 19:39:10|85.49|83.49|85.59|83.59|85.7|83.7|85.49|83.49|0
1642102760000|2022-01-13 19:39:20|85.49|83.49|85.59|83.59|85.59|83.59|85.49|83.49|0
1642102770000|2022-01-13 19:39:30|85.49|83.49|85.38|83.38|85.49|83.49|85.38|83.38|0
1642102780000|2022-01-13 19:39:40|85.28|83.28|84.76|82.76|85.28|83.28|84.76|82.76|0
1642102790000|2022-01-13 19:39:50|84.35|82.35|84.25|82.25|84.35|82.35|84.25|82.25|0
1642102800000|2022-01-13 19:40:00|84.35|82.35|84.97|82.97|84.97|82.97|84.35|82.35|0
1642102810000|2022-01-13 19:40:10|85.07|83.07|85.49|83.49|85.49|83.49|85.07|83.07|0
1642102820000|2022-01-13 19:40:20|85.18|83.18|84.86|82.86|85.18|83.18|84.76|82.76|0
1642102830000|2022-01-13 19:40:30|84.76|82.76|85.18|83.18|85.18|83.18|84.76|82.76|0
1642102840000|2022-01-13 19:40:40|85.28|83.28|85.28|83.28|85.38|83.38|85.17|83.17|0
1642102850000|2022-01-13 19:40:50|85.38|83.38|85.38|83.38|85.69|83.69|85.38|83.38|0
1642102860000|2022-01-13 19:41:00|85.28|83.28|85.17|83.17|85.28|83.28|85.17|83.17|0
1642102870000|2022-01-13 19:41:10|85.07|83.07|85.07|83.07|85.07|83.07|84.86|82.86|0
1642102880000|2022-01-13 19:41:20|84.97|82.97|84.97|82.97|84.97|82.97|84.76|82.76|0
1642102890000|2022-01-13 19:41:30|84.86|82.86|84.24|82.24|84.86|82.86|84.24|82.24|0
1642102900000|2022-01-13 19:41:40|84.14|82.14|84.45|82.45|84.45|82.45|84.14|82.14|0
1642102910000|2022-01-13 19:41:50|84.35|82.35|84.35|82.35|84.45|82.45|84.35|82.35|0
1642102920000|2022-01-13 19:42:00|84.55|82.55|84.86|82.86|84.97|82.97|84.55|82.55|0
1642102930000|2022-01-13 19:42:10|84.76|82.76|84.76|82.76|84.76|82.76|84.66|82.66|0
1642102940000|2022-01-13 19:42:20|84.66|82.66|84.76|82.76|84.76|82.76|84.66|82.66|0
1642102950000|2022-01-13 19:42:30|84.66|82.66|84.76|82.76|84.76|82.76|84.55|82.55|0
1642102960000|2022-01-13 19:42:40|85.07|83.07|84.76|82.76|85.07|83.07|84.76|82.76|0
1642102970000|2022-01-13 19:42:50|85.24|83.24|85.35|83.35|85.35|83.35|85.24|83.24|0
1642102980000|2022-01-13 19:43:00|85.14|83.14|85.14|83.14|85.14|83.14|84.93|82.93|0
1642102990000|2022-01-13 19:43:10|85.04|83.04|85.14|83.14|85.14|83.14|84.93|82.93|0
1642103000000|2022-01-13 19:43:20|84.93|82.93|85.04|83.04|85.04|83.04|84.93|82.93|0
1642103010000|2022-01-13 19:43:30|84.93|82.93|85.55|83.55|85.55|83.55|84.93|82.93|0
1642103020000|2022-01-13 19:43:40|85.45|83.45|85.97|83.97|85.97|83.97|85.45|83.45|0
1642103030000|2022-01-13 19:43:50|86.07|84.07|86.39|84.39|86.39|84.39|86.07|84.07|0
1642103040000|2022-01-13 19:44:00|86.28|84.28|86.23|84.23|86.28|84.28|86.07|84.07|0
1642103050000|2022-01-13 19:44:10|86.07|84.07|86.07|84.07|86.07|84.07|85.97|83.97|0
1642103060000|2022-01-13 19:44:20|85.97|83.97|86.49|84.49|86.6|84.6|85.97|83.97|0
1642103070000|2022-01-13 19:44:30|86.54|84.54|86.6|84.6|86.7|84.7|86.54|84.54|0
1642103080000|2022-01-13 19:44:40|86.49|84.49|86.39|84.39|86.6|84.6|86.39|84.39|0
1642103090000|2022-01-13 19:44:50|86.28|84.28|86.28|84.28|86.39|84.39|86.28|84.28|0
1642103100000|2022-01-13 19:45:00|86.18|84.18|86.07|84.07|86.18|84.18|86.07|84.07|0
1642103110000|2022-01-13 19:45:10|86.18|84.18|86.18|84.18|86.18|84.18|86.07|84.07|0
1642103120000|2022-01-13 19:45:20|86.39|84.39|86.18|84.18|86.39|84.39|86.07|84.07|0
1642103130000|2022-01-13 19:45:30|86.28|84.28|86.39|84.39|86.39|84.39|86.28|84.28|0
1642103140000|2022-01-13 19:45:40|86.59|84.59|86.7|84.7|86.7|84.7|86.59|84.59|0
1642103150000|2022-01-13 19:45:50|86.59|84.59|87.01|85.01|87.01|85.01|86.59|84.59|0
1642103160000|2022-01-13 19:46:00|86.7|84.7|86.28|84.28|86.7|84.7|86.28|84.28|0
1642103170000|2022-01-13 19:46:10|86.18|84.18|85.76|83.76|86.28|84.28|85.76|83.76|0
1642103180000|2022-01-13 19:46:20|85.66|83.66|85.76|83.76|85.76|83.76|85.66|83.66|0
1642103190000|2022-01-13 19:46:30|85.66|83.66|85.35|83.35|85.66|83.66|85.35|83.35|0
1642103200000|2022-01-13 19:46:40|85.45|83.45|85.55|83.55|85.66|83.66|85.45|83.45|0
1642103210000|2022-01-13 19:46:50|85.66|83.66|85.66|83.66|85.66|83.66|85.66|83.66|0
1642103220000|2022-01-13 19:47:00|85.76|83.76|85.86|83.86|85.86|83.86|85.76|83.76|0
1642103230000|2022-01-13 19:47:10|85.34|83.34|85.14|83.14|85.34|83.34|85.14|83.14|0
1642103240000|2022-01-13 19:47:20|85.24|83.24|85.24|83.24|85.24|83.24|85.03|83.03|0
1642103250000|2022-01-13 19:47:30|85.14|83.14|85.14|83.14|85.24|83.24|85.14|83.14|0
1642103260000|2022-01-13 19:47:40|85.29|83.29|85.24|83.24|85.29|83.29|85.24|83.24|0
1642103270000|2022-01-13 19:47:50|85.29|83.29|85.24|83.24|85.29|83.29|85.24|83.24|0
1642103280000|2022-01-13 19:48:00|85.34|83.34|85.14|83.14|85.34|83.34|84.93|82.93|0
1642103290000|2022-01-13 19:48:10|85.24|83.24|85.55|83.55|85.55|83.55|85.24|83.24|0
1642103300000|2022-01-13 19:48:20|85.66|83.66|85.97|83.97|85.97|83.97|85.66|83.66|0
1642103310000|2022-01-13 19:48:30|85.86|83.86|85.76|83.76|85.86|83.86|85.76|83.76|0
1642103320000|2022-01-13 19:48:40|85.86|83.86|85.24|83.24|85.86|83.86|85.24|83.24|0
1642103330000|2022-01-13 19:48:50|85.34|83.34|85.24|83.24|85.34|83.34|85.24|83.24|0
1642103340000|2022-01-13 19:49:00|85.34|83.34|85.55|83.55|85.65|83.65|85.24|83.24|0
1642103350000|2022-01-13 19:49:10|85.45|83.45|85.45|83.45|85.45|83.45|85.34|83.34|0
1642103360000|2022-01-13 19:49:20|85.55|83.55|85.55|83.55|85.65|83.65|85.55|83.55|0
1642103370000|2022-01-13 19:49:30|85.65|83.65|85.65|83.65|85.86|83.86|85.65|83.65|0
1642103380000|2022-01-13 19:49:40|85.45|83.45|85.14|83.14|85.45|83.45|85.14|83.14|0
1642103390000|2022-01-13 19:49:50|84.83|82.83|84.93|82.93|84.93|82.93|84.83|82.83|0
1642103400000|2022-01-13 19:50:00|85.03|83.03|84.62|82.62|85.03|83.03|84.62|82.62|0
1642103410000|2022-01-13 19:50:10|84.52|82.52|84.52|82.52|84.62|82.62|84.52|82.52|0
1642103420000|2022-01-13 19:50:20|84.62|82.62|84.72|82.72|84.72|82.72|84.52|82.52|0
1642103430000|2022-01-13 19:50:30|84.93|82.93|84.83|82.83|85.03|83.03|84.83|82.83|0
1642103440000|2022-01-13 19:50:40|85.03|83.03|85.24|83.24|85.45|83.45|85.03|83.03|0
1642103450000|2022-01-13 19:50:50|85.34|83.34|85.24|83.24|85.34|83.34|85.24|83.24|0
1642103460000|2022-01-13 19:51:00|85.34|83.34|85.65|83.65|85.65|83.65|85.34|83.34|0
1642103470000|2022-01-13 19:51:10|85.55|83.55|86.17|84.17|86.17|84.17|85.55|83.55|0
1642103480000|2022-01-13 19:51:20|85.86|83.86|85.65|83.65|85.86|83.86|85.65|83.65|0
1642103490000|2022-01-13 19:51:30|85.76|83.76|85.86|83.86|85.97|83.97|85.76|83.76|0
1642103500000|2022-01-13 19:51:40|85.91|83.91|85.86|83.86|85.91|83.91|85.76|83.76|0
1642103510000|2022-01-13 19:51:50|85.96|83.96|86.17|84.17|86.17|84.17|85.96|83.96|0
1642103520000|2022-01-13 19:52:00|86.07|84.07|85.96|83.96|86.07|84.07|85.96|83.96|0
1642103530000|2022-01-13 19:52:10|86.49|84.49|86.17|84.17|86.49|84.49|86.17|84.17|0
1642103540000|2022-01-13 19:52:20|86.07|84.07|86.38|84.38|86.38|84.38|86.07|84.07|0
1642103550000|2022-01-13 19:52:30|86.43|84.43|86.38|84.38|86.43|84.43|86.38|84.38|0
1642103560000|2022-01-13 19:52:40|86.49|84.49|86.28|84.28|86.59|84.59|86.28|84.28|0
1642103570000|2022-01-13 19:52:50|86.38|84.38|86.49|84.49|86.59|84.59|86.38|84.38|0
1642103580000|2022-01-13 19:53:00|86.38|84.38|86.49|84.49|86.49|84.49|86.38|84.38|0
1642103590000|2022-01-13 19:53:10|86.28|84.28|86.07|84.07|86.28|84.28|86.07|84.07|0
1642103600000|2022-01-13 19:53:20|86.38|84.38|86.17|84.17|86.38|84.38|86.17|84.17|0
1642103610000|2022-01-13 19:53:30|86.28|84.28|86.49|84.49|86.49|84.49|86.17|84.17|0
1642103620000|2022-01-13 19:53:40|86.59|84.59|86.38|84.38|86.59|84.59|86.38|84.38|0
1642103630000|2022-01-13 19:53:50|86.59|84.59|86.49|84.49|86.59|84.59|86.49|84.49|0
1642103640000|2022-01-13 19:54:00|86.17|84.17|86.07|84.07|86.17|84.17|86.01|84.01|0
1642103650000|2022-01-13 19:54:10|85.96|83.96|85.96|83.96|85.96|83.96|85.86|83.86|0
1642103660000|2022-01-13 19:54:20|86.07|84.07|86.17|84.17|86.17|84.17|85.86|83.86|0
1642103670000|2022-01-13 19:54:30|86.07|84.07|86.07|84.07|86.17|84.17|86.07|84.07|0
1642103680000|2022-01-13 19:54:40|86.17|84.17|86.28|84.28|86.28|84.28|86.17|84.17|0
1642103690000|2022-01-13 19:54:50|86.17|84.17|86.28|84.28|86.28|84.28|86.17|84.17|0
1642103700000|2022-01-13 19:55:00|86.17|84.17|86.59|84.59|86.59|84.59|86.17|84.17|0
1642103710000|2022-01-13 19:55:10|86.69|84.69|87.27|85.27|87.27|85.27|86.69|84.69|0
1642103720000|2022-01-13 19:55:20|87.22|85.22|87.01|85.01|87.22|85.22|87.01|85.01|0
1642103730000|2022-01-13 19:55:30|86.9|84.9|87.53|85.53|87.53|85.53|86.9|84.9|0
1642103740000|2022-01-13 19:55:40|87.32|85.32|87.43|85.43|87.53|85.53|87.32|85.32|0
1642103750000|2022-01-13 19:55:50|87.53|85.53|87.64|85.64|87.64|85.64|87.43|85.43|0
1642103760000|2022-01-13 19:56:00|87.53|85.53|87.43|85.43|87.53|85.53|87.32|85.32|0
1642103770000|2022-01-13 19:56:10|87.53|85.53|87.53|85.53|87.64|85.64|87.53|85.53|0
1642103780000|2022-01-13 19:56:20|87.48|85.48|87.22|85.22|87.48|85.48|87.22|85.22|0
1642103790000|2022-01-13 19:56:30|87.01|85.01|87.01|85.01|87.01|85.01|87.01|85.01|0
1642103800000|2022-01-13 19:56:40|86.8|84.8|87.22|85.22|87.22|85.22|86.8|84.8|0
1642103810000|2022-01-13 19:56:50|87.53|85.53|87.53|85.53|87.53|85.53|87.43|85.43|0
1642103820000|2022-01-13 19:57:00|87.32|85.32|87.32|85.32|87.32|85.32|87.22|85.22|0
1642103830000|2022-01-13 19:57:10|87.22|85.22|87.32|85.32|87.32|85.32|87.22|85.22|0
1642103840000|2022-01-13 19:57:20|87.22|85.22|87.43|85.43|87.43|85.43|87.22|85.22|0
1642103850000|2022-01-13 19:57:30|87.53|85.53|87.43|85.43|87.53|85.53|87.43|85.43|0
1642103860000|2022-01-13 19:57:40|87.74|85.74|87.53|85.53|87.74|85.74|87.53|85.53|0
1642103870000|2022-01-13 19:57:50|87.43|85.43|87.22|85.22|87.43|85.43|87.22|85.22|0
1642103880000|2022-01-13 19:58:00|87.11|85.11|86.38|84.38|87.11|85.11|86.38|84.38|0
1642103890000|2022-01-13 19:58:10|86.27|84.27|86.69|84.69|86.69|84.69|86.27|84.27|0
1642103900000|2022-01-13 19:58:20|86.59|84.59|86.8|84.8|86.8|84.8|86.59|84.59|0
1642103910000|2022-01-13 19:58:30|86.69|84.69|86.95|84.95|87.11|85.11|86.69|84.69|0
1642103920000|2022-01-13 19:58:40|86.69|84.69|86.59|84.59|86.69|84.69|86.48|84.48|0
1642103930000|2022-01-13 19:58:50|86.48|84.48|86.48|84.48|86.59|84.59|86.48|84.48|0
1642103940000|2022-01-13 19:59:00|86.59|84.59|86.69|84.69|86.69|84.69|86.59|84.59|0
1642103950000|2022-01-13 19:59:10|86.8|84.8|86.69|84.69|86.8|84.8|86.69|84.69|0
1642103960000|2022-01-13 19:59:20|86.9|84.9|86.8|84.8|86.9|84.9|86.69|84.69|0
1642103970000|2022-01-13 19:59:30|86.9|84.9|86.9|84.9|87.01|85.01|86.9|84.9|0
1642103980000|2022-01-13 19:59:40|86.8|84.8|86.9|84.9|86.9|84.9|86.8|84.8|0
1642103990000|2022-01-13 19:59:50|86.8|84.8|86.8|84.8|86.8|84.8|86.8|84.8|0
1642104000000|2022-01-13 20:00:00|86.27|84.27|85.65|83.65|86.27|84.27|85.65|83.65|0
1642104010000|2022-01-13 20:00:10|85.44|83.44|85.96|83.96|85.96|83.96|85.44|83.44|0
1642104020000|2022-01-13 20:00:20|86.06|84.06|85.65|83.65|86.06|84.06|85.65|83.65|0
1642104030000|2022-01-13 20:00:30|85.75|83.75|85.54|83.54|85.75|83.75|85.34|83.34|0
1642104040000|2022-01-13 20:00:40|85.75|83.75|85.23|83.23|85.75|83.75|85.23|83.23|0
1642104050000|2022-01-13 20:00:50|85.34|83.34|85.34|83.34|85.34|83.34|85.34|83.34|0
1642104060000|2022-01-13 20:01:00|85.23|83.23|85.54|83.54|85.54|83.54|85.23|83.23|0
1642104070000|2022-01-13 20:01:10|85.49|83.49|85.75|83.75|85.8|83.8|85.49|83.49|0
1642104080000|2022-01-13 20:01:20|85.65|83.65|85.44|83.44|85.75|83.75|85.44|83.44|0
1642104090000|2022-01-13 20:01:30|85.54|83.54|85.13|83.13|85.54|83.54|85.13|83.13|0
1642104100000|2022-01-13 20:01:40|85.34|83.34|84.92|82.92|85.34|83.34|84.92|82.92|0
1642104110000|2022-01-13 20:01:50|84.72|82.72|84.72|82.72|84.72|82.72|84.72|82.72|0
1642104120000|2022-01-13 20:02:00|84.61|82.61|84.61|82.61|84.61|82.61|84.61|82.61|0
1642104130000|2022-01-13 20:02:10|84.72|82.72|84.61|82.61|84.82|82.82|84.61|82.61|0
1642104140000|2022-01-13 20:02:20|84.82|82.82|84.51|82.51|84.82|82.82|84.51|82.51|0
1642104150000|2022-01-13 20:02:30|83.59|81.59|82.87|80.87|83.59|81.59|82.87|80.87|0
1642104160000|2022-01-13 20:02:40|82.67|80.67|82.57|80.57|82.67|80.67|82.47|80.47|0
1642104170000|2022-01-13 20:02:50|82.52|80.52|82.67|80.67|82.67|80.67|82.52|80.52|0
1642104180000|2022-01-13 20:03:00|82.77|80.77|82.77|80.77|82.77|80.77|82.67|80.67|0
1642104190000|2022-01-13 20:03:10|82.57|80.57|82.37|80.37|82.57|80.57|82.37|80.37|0
1642104200000|2022-01-13 20:03:20|82.47|80.47|81.76|79.76|82.47|80.47|81.76|79.76|0
1642104210000|2022-01-13 20:03:30|81.66|79.66|81.76|79.76|81.86|79.86|81.66|79.66|0
1642104220000|2022-01-13 20:03:40|81.66|79.66|81.86|79.86|81.86|79.86|81.66|79.66|0
1642104230000|2022-01-13 20:03:50|81.76|79.76|81.76|79.76|81.86|79.86|81.76|79.76|0
1642104250000|2022-01-13 20:04:10|81.86|79.86|82.16|80.16|82.26|80.26|81.86|79.86|0
1642104260000|2022-01-13 20:04:20|82.26|80.26|82.36|80.36|82.36|80.36|82.26|80.26|0
1642104270000|2022-01-13 20:04:30|82.67|80.67|82.16|80.16|82.67|80.67|82.16|80.16|0
1642104280000|2022-01-13 20:04:40|82.06|80.06|82.16|80.16|82.16|80.16|82.06|80.06|0
1642104290000|2022-01-13 20:04:50|82.26|80.26|82.36|80.36|82.36|80.36|82.16|80.16|0
1642104300000|2022-01-13 20:05:00|82.77|80.77|82.47|80.47|83.18|81.18|82.47|80.47|0
1642104310000|2022-01-13 20:05:10|82.67|80.67|82.67|80.67|82.77|80.77|82.67|80.67|0
1642104320000|2022-01-13 20:05:20|82.87|80.87|82.97|80.97|82.97|80.97|82.77|80.77|0
1642104330000|2022-01-13 20:05:30|83.58|81.58|83.58|81.58|83.79|81.79|83.58|81.58|0
1642104340000|2022-01-13 20:05:40|83.69|81.69|83.79|81.79|83.79|81.79|83.58|81.58|0
1642104350000|2022-01-13 20:05:50|83.69|81.69|83.38|81.38|83.69|81.69|83.28|81.28|0
1642104360000|2022-01-13 20:06:00|83.28|81.28|83.18|81.18|83.28|81.28|83.07|81.07|0
1642104370000|2022-01-13 20:06:10|83.07|81.07|82.87|80.87|83.18|81.18|82.67|80.67|0
1642104380000|2022-01-13 20:06:20|82.67|80.67|82.97|80.97|83.07|81.07|82.67|80.67|0
1642104390000|2022-01-13 20:06:30|82.77|80.77|82.77|80.77|82.77|80.77|82.67|80.67|0
1642104400000|2022-01-13 20:06:40|82.57|80.57|82.36|80.36|82.57|80.57|82.36|80.36|0
1642104410000|2022-01-13 20:06:50|82.46|80.46|82.67|80.67|82.67|80.67|82.46|80.46|0
1642104420000|2022-01-13 20:07:00|82.57|80.57|82.67|80.67|82.67|80.67|82.57|80.57|0
1642104430000|2022-01-13 20:07:10|82.77|80.77|82.77|80.77|82.77|80.77|82.67|80.67|0
1642104440000|2022-01-13 20:07:20|82.67|80.67|82.57|80.57|82.67|80.67|82.57|80.57|0
1642104450000|2022-01-13 20:07:30|82.46|80.46|82.67|80.67|82.77|80.77|82.46|80.46|0
1642104460000|2022-01-13 20:07:40|82.97|80.97|82.77|80.77|82.97|80.97|82.77|80.77|0
1642104470000|2022-01-13 20:07:50|82.46|80.46|82.36|80.36|82.57|80.57|82.36|80.36|0
1642104480000|2022-01-13 20:08:00|82.46|80.46|82.36|80.36|82.46|80.46|82.36|80.36|0
1642104490000|2022-01-13 20:08:10|82.26|80.26|82.16|80.16|82.26|80.26|82.16|80.16|0
1642104500000|2022-01-13 20:08:20|82.06|80.06|81.96|79.96|82.06|80.06|81.86|79.86|0
1642104510000|2022-01-13 20:08:30|81.86|79.86|82.16|80.16|82.16|80.16|81.86|79.86|0
1642104520000|2022-01-13 20:08:40|82.06|80.06|82.16|80.16|82.16|80.16|81.96|79.96|0
1642104530000|2022-01-13 20:08:50|79.9|77.9|81.69|79.69|81.69|79.69|79.9|77.9|0
1642104540000|2022-01-13 20:09:00|81.59|79.59|81.69|79.69|81.69|79.69|81.49|79.49|0
1642104550000|2022-01-13 20:09:10|81.49|79.49|81.59|79.59|81.59|79.59|81.49|79.49|0
1642104560000|2022-01-13 20:09:20|81.49|79.49|82.24|80.24|82.24|80.24|81.49|79.49|0
1642104570000|2022-01-13 20:09:30|82.35|80.35|82.04|80.04|82.35|80.35|82.04|80.04|0
1642104580000|2022-01-13 20:09:40|81.94|79.94|82.14|80.14|82.14|80.14|81.94|79.94|0
1642104590000|2022-01-13 20:09:50|82.24|80.24|82.04|80.04|82.24|80.24|82.04|80.04|0
1642104600000|2022-01-13 20:10:00|81.94|79.94|81.94|79.94|82.04|80.04|81.94|79.94|0
1642104610000|2022-01-13 20:10:10|81.84|79.84|81.64|79.64|81.84|79.84|81.64|79.64|0
1642104620000|2022-01-13 20:10:20|81.84|79.84|82.04|80.04|82.04|80.04|81.84|79.84|0
1642104630000|2022-01-13 20:10:30|82.24|80.24|82.35|80.35|82.35|80.35|82.24|80.24|0
1642104640000|2022-01-13 20:10:40|82.24|80.24|82.14|80.14|82.35|80.35|82.14|80.14|0
1642104650000|2022-01-13 20:10:50|81.84|79.84|81.44|79.44|81.84|79.84|81.44|79.44|0
1642104660000|2022-01-13 20:11:00|81.24|79.24|81.54|79.54|81.54|79.54|81.24|79.24|0
1642104670000|2022-01-13 20:11:10|81.44|79.44|81.44|79.44|81.44|79.44|81.34|79.34|0
1642104680000|2022-01-13 20:11:20|81.34|79.34|81.44|79.44|81.44|79.44|81.24|79.24|0
1642104690000|2022-01-13 20:11:30|81.34|79.34|81.34|79.34|81.44|79.44|81.34|79.34|0
1642104700000|2022-01-13 20:11:40|81.24|79.24|81.24|79.24|81.34|79.34|81.24|79.24|0
1642104710000|2022-01-13 20:11:50|81.34|79.34|81.24|79.24|81.39|79.39|81.24|79.24|0
1642104720000|2022-01-13 20:12:00|81.14|79.14|81.24|79.24|81.24|79.24|81.04|79.04|0
1642104730000|2022-01-13 20:12:10|81.14|79.14|81.34|79.34|81.34|79.34|81.04|79.04|0
1642104740000|2022-01-13 20:12:20|81.54|79.54|81.44|79.44|81.64|79.64|81.44|79.44|0
1642104750000|2022-01-13 20:12:30|81.34|79.34|81.44|79.44|81.44|79.44|81.34|79.34|0
1642104760000|2022-01-13 20:12:40|81.64|79.64|81.54|79.54|81.74|79.74|81.54|79.54|0
1642104770000|2022-01-13 20:12:50|81.44|79.44|81.34|79.34|81.44|79.44|81.24|79.24|0
1642104780000|2022-01-13 20:13:00|81.24|79.24|81.24|79.24|81.34|79.34|81.24|79.24|0
1642104790000|2022-01-13 20:13:10|81.14|79.14|80.94|78.94|81.14|79.14|80.94|78.94|0
1642104800000|2022-01-13 20:13:20|80.84|78.84|80.34|78.34|80.84|78.84|80.14|78.14|0
1642104810000|2022-01-13 20:13:30|80.24|78.24|80.34|78.34|80.74|78.74|80.24|78.24|0
1642104820000|2022-01-13 20:13:40|80.64|78.64|80.44|78.44|80.64|78.64|80.44|78.44|0
1642104830000|2022-01-13 20:13:50|80.34|78.34|80.44|78.44|80.54|78.54|80.34|78.34|0
1642104840000|2022-01-13 20:14:00|80.34|78.34|80.34|78.34|80.54|78.54|80.24|78.24|0
1642104850000|2022-01-13 20:14:10|80.14|78.14|80.14|78.14|80.14|78.14|80.04|78.04|0
1642104860000|2022-01-13 20:14:20|80.04|78.04|80.04|78.04|80.14|78.14|80.04|78.04|0
1642104870000|2022-01-13 20:14:30|79.94|77.94|80.54|78.54|80.54|78.54|79.94|77.94|0
1642104880000|2022-01-13 20:14:40|80.64|78.64|80.94|78.94|81.14|79.14|80.64|78.64|0
1642104890000|2022-01-13 20:14:50|81.04|79.04|81.24|79.24|81.34|79.34|81.04|79.04|0
1642104900000|2022-01-13 20:15:00|81.14|79.14|80.64|78.64|81.14|79.14|80.64|78.64|0
1642104910000|2022-01-13 20:15:10|80.44|78.44|80.44|78.44|80.54|78.54|80.44|78.44|0
1642104920000|2022-01-13 20:15:20|80.34|78.34|80.34|78.34|80.44|78.44|80.24|78.24|0
1642104930000|2022-01-13 20:15:30|80.44|78.44|80.94|78.94|80.94|78.94|80.44|78.44|0
1642104940000|2022-01-13 20:15:40|80.84|78.84|81.44|79.44|81.44|79.44|80.84|78.84|0
1642104950000|2022-01-13 20:15:50|81.94|79.94|82.04|80.04|82.04|80.04|81.84|79.84|0
1642104960000|2022-01-13 20:16:00|82.14|80.14|82.04|80.04|82.14|80.14|81.74|79.74|0
1642104970000|2022-01-13 20:16:10|81.94|79.94|81.94|79.94|81.94|79.94|81.84|79.84|0
1642104980000|2022-01-13 20:16:20|81.84|79.84|81.74|79.74|81.94|79.94|81.74|79.74|0
1642104990000|2022-01-13 20:16:30|81.68|79.68|81.64|79.64|81.68|79.68|81.44|79.44|0
1642105000000|2022-01-13 20:16:40|81.04|79.04|80.84|78.84|81.04|79.04|80.84|78.84|0
1642105010000|2022-01-13 20:16:50|80.94|78.94|80.84|78.84|80.94|78.94|80.84|78.84|0
1642105020000|2022-01-13 20:17:00|80.94|78.94|80.84|78.84|80.94|78.94|80.74|78.74|0
1642105030000|2022-01-13 20:17:10|80.94|78.94|80.74|78.74|80.94|78.94|80.64|78.64|0
1642105040000|2022-01-13 20:17:20|81.04|79.04|81.13|79.13|81.13|79.13|80.94|78.94|0
1642105050000|2022-01-13 20:17:30|81.23|79.23|81.23|79.23|81.44|79.44|81.23|79.23|0
1642105060000|2022-01-13 20:17:40|81.44|79.44|81.64|79.64|81.84|79.84|81.44|79.44|0
1642105070000|2022-01-13 20:17:50|81.44|79.44|81.64|79.64|81.64|79.64|81.44|79.44|0
1642105080000|2022-01-13 20:18:00|82.24|80.24|81.64|79.64|82.24|80.24|81.54|79.54|0
1642105090000|2022-01-13 20:18:10|81.94|79.94|81.84|79.84|81.94|79.94|81.74|79.74|0
1642105100000|2022-01-13 20:18:20|81.94|79.94|81.88|79.88|81.94|79.94|81.84|79.84|0
1642105110000|2022-01-13 20:18:30|81.74|79.74|81.84|79.84|81.94|79.94|81.74|79.74|0
1642105120000|2022-01-13 20:18:40|81.94|79.94|82.34|80.34|82.34|80.34|81.94|79.94|0
1642105130000|2022-01-13 20:18:50|82.44|80.44|82.44|80.44|82.44|80.44|82.24|80.24|0
1642105140000|2022-01-13 20:19:00|82.64|80.64|82.44|80.44|82.64|80.64|82.34|80.34|0
1642105150000|2022-01-13 20:19:10|82.54|80.54|82.74|80.74|82.74|80.74|82.54|80.54|0
1642105160000|2022-01-13 20:19:20|82.85|80.85|82.85|80.85|82.95|80.95|82.74|80.74|0
1642105170000|2022-01-13 20:19:30|82.74|80.74|83.15|81.15|83.15|81.15|82.74|80.74|0
1642105180000|2022-01-13 20:19:40|83.05|81.05|82.74|80.74|83.1|81.1|82.74|80.74|0
1642105190000|2022-01-13 20:19:50|82.64|80.64|82.24|80.24|82.64|80.64|82.24|80.24|0
1642105200000|2022-01-13 20:20:00|82.14|80.14|82.24|80.24|82.24|80.24|82.14|80.14|0
1642105210000|2022-01-13 20:20:10|82.34|80.34|82.64|80.64|82.64|80.64|82.34|80.34|0
1642105220000|2022-01-13 20:20:20|82.74|80.74|82.44|80.44|82.74|80.74|82.44|80.44|0
1642105230000|2022-01-13 20:20:30|82.64|80.64|82.54|80.54|82.85|80.85|82.54|80.54|0
1642105240000|2022-01-13 20:20:40|82.34|80.34|82.14|80.14|82.34|80.34|82.04|80.04|0
1642105250000|2022-01-13 20:20:50|82.24|80.24|82.04|80.04|82.34|80.34|82.04|80.04|0
1642105260000|2022-01-13 20:21:00|81.73|79.73|81.83|79.83|81.83|79.83|81.53|79.53|0
1642105270000|2022-01-13 20:21:10|81.94|79.94|81.83|79.83|81.94|79.94|81.83|79.83|0
1642105280000|2022-01-13 20:21:20|81.94|79.94|81.83|79.83|81.94|79.94|81.83|79.83|0
1642105290000|2022-01-13 20:21:30|81.94|79.94|82.04|80.04|82.04|80.04|81.94|79.94|0
1642105300000|2022-01-13 20:21:40|82.24|80.24|82.44|80.44|82.44|80.44|82.14|80.14|0
1642105310000|2022-01-13 20:21:50|82.34|80.34|82.44|80.44|82.44|80.44|82.34|80.34|0
1642105320000|2022-01-13 20:22:00|82.14|80.14|82.04|80.04|82.14|80.14|81.93|79.93|0
1642105330000|2022-01-13 20:22:10|82.24|80.24|82.64|80.64|82.64|80.64|82.24|80.24|0
1642105340000|2022-01-13 20:22:20|82.54|80.54|82.24|80.24|82.54|80.54|82.24|80.24|0
1642105350000|2022-01-13 20:22:30|82.04|80.04|81.93|79.93|82.04|80.04|81.93|79.93|0
1642105360000|2022-01-13 20:22:40|81.83|79.83|81.73|79.73|81.83|79.83|81.63|79.63|0
1642105370000|2022-01-13 20:22:50|81.63|79.63|82.03|80.03|82.03|80.03|81.53|79.53|0
1642105380000|2022-01-13 20:23:00|81.93|79.93|81.83|79.83|81.93|79.93|81.83|79.83|0
1642105390000|2022-01-13 20:23:10|81.73|79.73|81.73|79.73|81.73|79.73|81.73|79.73|0
1642105400000|2022-01-13 20:23:20|81.63|79.63|81.43|79.43|81.63|79.63|81.33|79.33|0
1642105410000|2022-01-13 20:23:30|81.33|79.33|81.43|79.43|81.53|79.53|81.33|79.33|0
1642105420000|2022-01-13 20:23:40|81.53|79.53|81.53|79.53|81.53|79.53|81.43|79.43|0
1642105430000|2022-01-13 20:23:50|81.43|79.43|80.73|78.73|81.43|79.43|80.73|78.73|0
1642105440000|2022-01-13 20:24:00|80.83|78.83|80.53|78.53|80.93|78.93|80.53|78.53|0
1642105450000|2022-01-13 20:24:10|80.43|78.43|80.43|78.43|80.43|78.43|80.33|78.33|0
1642105460000|2022-01-13 20:24:20|80.23|78.23|79.94|77.94|80.23|78.23|79.84|77.84|0
1642105470000|2022-01-13 20:24:30|80.13|78.13|80.53|78.53|80.53|78.53|80.13|78.13|0
1642105480000|2022-01-13 20:24:40|80.63|78.63|80.73|78.73|80.73|78.73|80.63|78.63|0
1642105490000|2022-01-13 20:24:50|80.68|78.68|80.83|78.83|80.83|78.83|80.53|78.53|0
1642105500000|2022-01-13 20:25:00|80.63|78.63|80.23|78.23|80.63|78.63|80.23|78.23|0
1642105510000|2022-01-13 20:25:10|80.33|78.33|80.73|78.73|80.73|78.73|80.33|78.33|0
1642105520000|2022-01-13 20:25:20|81.43|79.43|81.33|79.33|81.53|79.53|81.33|79.33|0
1642105530000|2022-01-13 20:25:30|81.23|79.23|81.33|79.33|81.33|79.33|81.23|79.23|0
1642105540000|2022-01-13 20:25:40|81.43|79.43|81.43|79.43|81.53|79.53|81.43|79.43|0
1642105550000|2022-01-13 20:25:50|81.53|79.53|81.53|79.53|81.53|79.53|81.53|79.53|0
1642105560000|2022-01-13 20:26:00|81.23|79.23|80.93|78.93|81.33|79.33|80.93|78.93|0
1642105570000|2022-01-13 20:26:10|81.03|79.03|81.13|79.13|81.23|79.23|81.03|79.03|0
1642105580000|2022-01-13 20:26:20|80.93|78.93|81.03|79.03|81.03|79.03|80.73|78.73|0
1642105590000|2022-01-13 20:26:30|81.13|79.13|80.93|78.93|81.13|79.13|80.93|78.93|0
1642105600000|2022-01-13 20:26:40|81.03|79.03|81.03|79.03|81.03|79.03|80.93|78.93|0
1642105610000|2022-01-13 20:26:50|81.13|79.13|81.13|79.13|81.33|79.33|81.13|79.13|0
1642105620000|2022-01-13 20:27:00|81.33|79.33|81.03|79.03|81.33|79.33|81.03|79.03|0
1642105630000|2022-01-13 20:27:10|81.23|79.23|81.43|79.43|81.43|79.43|81.23|79.23|0
1642105640000|2022-01-13 20:27:20|81.53|79.53|81.53|79.53|81.53|79.53|81.43|79.43|0
1642105650000|2022-01-13 20:27:30|81.43|79.43|81.33|79.33|81.63|79.63|81.33|79.33|0
1642105660000|2022-01-13 20:27:40|81.23|79.23|81.13|79.13|81.23|79.23|81.13|79.13|0
1642105670000|2022-01-13 20:27:50|80.93|78.93|81.03|79.03|81.03|79.03|80.83|78.83|0
1642105680000|2022-01-13 20:28:00|81.13|79.13|81.43|79.43|81.43|79.43|81.03|79.03|0
1642105690000|2022-01-13 20:28:10|81.53|79.53|81.13|79.13|81.53|79.53|81.13|79.13|0
1642105700000|2022-01-13 20:28:20|81.03|79.03|81.33|79.33|81.33|79.33|81.03|79.03|0
1642105710000|2022-01-13 20:28:30|81.23|79.23|81.43|79.43|81.43|79.43|81.23|79.23|0
1642105720000|2022-01-13 20:28:40|81.73|79.73|81.83|79.83|81.83|79.83|81.63|79.63|0
1642105730000|2022-01-13 20:28:50|82.03|80.03|82.13|80.13|82.23|80.23|82.03|80.03|0
1642105740000|2022-01-13 20:29:00|82.23|80.23|82.03|80.03|82.23|80.23|82.03|80.03|0
1642105750000|2022-01-13 20:29:10|81.83|79.83|81.73|79.73|81.93|79.93|81.73|79.73|0
1642105760000|2022-01-13 20:29:20|81.63|79.63|81.83|79.83|81.83|79.83|81.63|79.63|0
1642105770000|2022-01-13 20:29:30|81.93|79.93|82.33|80.33|82.43|80.43|81.93|79.93|0
1642105780000|2022-01-13 20:29:40|82.43|80.43|82.13|80.13|82.43|80.43|82.13|80.13|0
1642105790000|2022-01-13 20:29:50|82.23|80.23|82.13|80.13|82.23|80.23|82.13|80.13|0
1642105800000|2022-01-13 20:30:00|82.64|80.64|82.74|80.74|82.74|80.74|82.43|80.43|0
1642105810000|2022-01-13 20:30:10|82.94|80.94|83.04|81.04|83.35|81.35|82.94|80.94|0
1642105820000|2022-01-13 20:30:20|83.35|81.35|83.55|81.55|83.65|81.65|83.35|81.35|0
1642105830000|2022-01-13 20:30:30|83.65|81.65|83.65|81.65|83.86|81.86|83.55|81.55|0
1642105840000|2022-01-13 20:30:40|83.55|81.55|83.65|81.65|83.65|81.65|83.55|81.55|0
1642105850000|2022-01-13 20:30:50|83.55|81.55|83.55|81.55|83.55|81.55|83.45|81.45|0
1642105860000|2022-01-13 20:31:00|83.75|81.75|83.45|81.45|83.75|81.75|83.45|81.45|0
1642105870000|2022-01-13 20:31:10|83.29|81.29|82.33|80.33|83.29|81.29|82.33|80.33|0
1642105880000|2022-01-13 20:31:20|82.64|80.64|82.64|80.64|82.64|80.64|82.53|80.53|0
1642105890000|2022-01-13 20:31:30|82.53|80.53|81.93|79.93|82.53|80.53|81.93|79.93|0
1642105900000|2022-01-13 20:31:40|82.03|80.03|82.33|80.33|82.33|80.33|82.03|80.03|0
1642105910000|2022-01-13 20:31:50|81.93|79.93|82.23|80.23|82.23|80.23|81.93|79.93|0
1642105920000|2022-01-13 20:32:00|82.43|80.43|82.03|80.03|82.43|80.43|81.93|79.93|0
1642105930000|2022-01-13 20:32:10|82.13|80.13|82.13|80.13|82.13|80.13|82.13|80.13|0
1642105940000|2022-01-13 20:32:20|82.03|80.03|81.47|79.47|82.03|80.03|81.47|79.47|0
1642105950000|2022-01-13 20:32:30|81.63|79.63|81.63|79.63|81.83|79.83|81.63|79.63|0
1642105960000|2022-01-13 20:32:40|81.83|79.83|81.93|79.93|81.93|79.93|81.63|79.63|0
1642105970000|2022-01-13 20:32:50|81.73|79.73|82.03|80.03|82.03|80.03|81.73|79.73|0
1642105980000|2022-01-13 20:33:00|82.13|80.13|82.53|80.53|82.53|80.53|82.03|80.03|0
1642105990000|2022-01-13 20:33:10|82.23|80.23|82.03|80.03|82.23|80.23|82.03|80.03|0
1642106000000|2022-01-13 20:33:20|82.13|80.13|81.73|79.73|82.13|80.13|81.73|79.73|0
1642106010000|2022-01-13 20:33:30|81.83|79.83|81.93|79.93|81.93|79.93|81.73|79.73|0
1642106020000|2022-01-13 20:33:40|81.83|79.83|81.93|79.93|81.93|79.93|81.73|79.73|0
1642106030000|2022-01-13 20:33:50|81.73|79.73|81.93|79.93|82.13|80.13|81.73|79.73|0
1642106040000|2022-01-13 20:34:00|82.13|80.13|82.53|80.53|82.53|80.53|82.13|80.13|0
1642106050000|2022-01-13 20:34:10|82.23|80.23|82.03|80.03|82.23|80.23|82.03|80.03|0
1642106060000|2022-01-13 20:34:20|82.23|80.23|82.43|80.43|82.43|80.43|82.23|80.23|0
1642106070000|2022-01-13 20:34:30|82.13|80.13|82.13|80.13|82.23|80.23|82.13|80.13|0
1642106080000|2022-01-13 20:34:40|82.23|80.23|82.03|80.03|82.23|80.23|82.03|80.03|0
1642106090000|2022-01-13 20:34:50|82.43|80.43|82.73|80.73|82.73|80.73|82.43|80.43|0
1642106100000|2022-01-13 20:35:00|82.23|80.23|82.13|80.13|82.23|80.23|81.73|79.73|0
1642106110000|2022-01-13 20:35:10|82.33|80.33|82.43|80.43|82.43|80.43|82.23|80.23|0
1642106120000|2022-01-13 20:35:20|82.33|80.33|82.13|80.13|82.33|80.33|82.13|80.13|0
1642106130000|2022-01-13 20:35:30|82.03|80.03|81.73|79.73|82.03|80.03|81.73|79.73|0
1642106140000|2022-01-13 20:35:40|81.62|79.62|81.32|79.32|81.62|79.62|81.32|79.32|0
1642106150000|2022-01-13 20:35:50|81.12|79.12|80.92|78.92|81.12|79.12|80.92|78.92|0
1642106160000|2022-01-13 20:36:00|80.62|78.62|80.72|78.72|80.72|78.72|80.62|78.62|0
1642106170000|2022-01-13 20:36:10|80.82|78.82|81.02|79.02|81.02|79.02|80.82|78.82|0
1642106180000|2022-01-13 20:36:20|80.92|78.92|80.92|78.92|80.92|78.92|80.82|78.82|0
1642106190000|2022-01-13 20:36:30|81.02|79.02|80.82|78.82|81.02|79.02|80.82|78.82|0
1642106200000|2022-01-13 20:36:40|80.72|78.72|81.22|79.22|81.22|79.22|80.72|78.72|0
1642106210000|2022-01-13 20:36:50|81.12|79.12|80.92|78.92|81.12|79.12|80.92|78.92|0
1642106220000|2022-01-13 20:37:00|81.02|79.02|81.68|79.68|81.68|79.68|80.82|78.82|0
1642106230000|2022-01-13 20:37:10|81.78|79.78|81.68|79.68|81.78|79.78|81.68|79.68|0
1642106240000|2022-01-13 20:37:20|81.28|79.28|81.38|79.38|81.38|79.38|81.18|79.18|0
1642106250000|2022-01-13 20:37:30|81.28|79.28|81.08|79.08|81.28|79.28|81.08|79.08|0
1642106260000|2022-01-13 20:37:40|80.88|78.88|80.38|78.38|80.88|78.88|80.38|78.38|0
1642106270000|2022-01-13 20:37:50|79.99|77.99|79.59|77.59|79.99|77.99|79.59|77.59|0
1642106280000|2022-01-13 20:38:00|79.99|77.99|79.99|77.99|80.18|78.18|79.99|77.99|0
1642106290000|2022-01-13 20:38:10|80.18|78.18|80.58|78.58|80.58|78.58|80.18|78.18|0
1642106300000|2022-01-13 20:38:20|80.48|78.48|80.28|78.28|80.48|78.48|80.28|78.28|0
1642106310000|2022-01-13 20:38:30|80.38|78.38|80.28|78.28|80.38|78.38|80.28|78.28|0
1642106320000|2022-01-13 20:38:40|80.18|78.18|79.89|77.89|80.18|78.18|79.89|77.89|0
1642106330000|2022-01-13 20:38:50|79.69|77.69|79.59|77.59|79.69|77.69|79.4|77.4|0
1642106340000|2022-01-13 20:39:00|79.49|77.49|79.3|77.3|79.49|77.49|79.3|77.3|0
1642106350000|2022-01-13 20:39:10|79.1|77.1|79|77|79.1|77.1|79|77|0
1642106360000|2022-01-13 20:39:20|78.91|76.91|79|77|79|77|78.81|76.81|0
1642106370000|2022-01-13 20:39:30|79.4|77.4|79.3|77.3|79.4|77.4|79.3|77.3|0
1642106380000|2022-01-13 20:39:40|79.2|77.2|79.1|77.1|79.2|77.2|79|77|0
1642106390000|2022-01-13 20:39:50|79|77|78.81|76.81|79|77|78.81|76.81|0
1642106400000|2022-01-13 20:40:00|79.2|77.2|79.4|77.4|79.89|77.89|79.2|77.2|0
1642106410000|2022-01-13 20:40:10|79.59|77.59|79.89|77.89|79.89|77.89|79.59|77.59|0
1642106420000|2022-01-13 20:40:20|79.79|77.79|79.79|77.79|79.89|77.89|79.69|77.69|0
1642106430000|2022-01-13 20:40:30|79.3|77.3|79.2|77.2|79.4|77.4|79.2|77.2|0
1642106440000|2022-01-13 20:40:40|79.3|77.3|79.2|77.2|79.3|77.3|79.2|77.2|0
1642106450000|2022-01-13 20:40:50|79.3|77.3|78.91|76.91|79.3|77.3|78.91|76.91|0
1642106460000|2022-01-13 20:41:00|79|77|79|77|79|77|78.91|76.91|0
1642106470000|2022-01-13 20:41:10|79.2|77.2|79.2|77.2|79.3|77.3|79.2|77.2|0
1642106480000|2022-01-13 20:41:20|78.9|76.9|79.2|77.2|79.2|77.2|78.9|76.9|0
1642106490000|2022-01-13 20:41:30|79.59|77.59|79.89|77.89|79.89|77.89|79.49|77.49|0
1642106500000|2022-01-13 20:41:40|79.98|77.98|80.28|78.28|80.28|78.28|79.89|77.89|0
1642106510000|2022-01-13 20:41:50|80.38|78.38|80.08|78.08|80.38|78.38|80.08|78.08|0
1642106520000|2022-01-13 20:42:00|80.18|78.18|80.48|78.48|80.48|78.48|80.18|78.18|0
1642106530000|2022-01-13 20:42:10|80.28|78.28|80.28|78.28|80.28|78.28|80.18|78.18|0
1642106540000|2022-01-13 20:42:20|80.38|78.38|79.69|77.69|80.38|78.38|79.69|77.69|0
1642106550000|2022-01-13 20:42:30|79.59|77.59|79.39|77.39|79.59|77.59|79.39|77.39|0
1642106560000|2022-01-13 20:42:40|79.59|77.59|79.69|77.69|79.69|77.69|79.49|77.49|0
1642106570000|2022-01-13 20:42:50|79.59|77.59|79.69|77.69|79.69|77.69|79.49|77.49|0
1642106580000|2022-01-13 20:43:00|80.08|78.08|79.69|77.69|80.08|78.08|79.69|77.69|0
1642106590000|2022-01-13 20:43:10|79.79|77.79|79.49|77.49|79.79|77.79|79.49|77.49|0
1642106600000|2022-01-13 20:43:20|79.59|77.59|79.49|77.49|79.79|77.79|79.49|77.49|0
1642106610000|2022-01-13 20:43:30|79.59|77.59|79.88|77.88|79.98|77.98|79.59|77.59|0
1642106620000|2022-01-13 20:43:40|79.79|77.79|79.79|77.79|79.79|77.79|79.69|77.69|0
1642106630000|2022-01-13 20:43:50|79.98|77.98|79.88|77.88|79.98|77.98|79.88|77.88|0
1642106640000|2022-01-13 20:44:00|79.69|77.69|79.69|77.69|79.79|77.79|79.69|77.69|0
1642106650000|2022-01-13 20:44:10|79.79|77.79|79.88|77.88|80.08|78.08|79.79|77.79|0
1642106660000|2022-01-13 20:44:20|79.39|77.39|79.39|77.39|79.39|77.39|79.39|77.39|0
1642106670000|2022-01-13 20:44:30|79.49|77.49|79.69|77.69|79.69|77.69|79.49|77.49|0
1642106680000|2022-01-13 20:44:40|79.59|77.59|79.29|77.29|79.59|77.59|79.2|77.2|0
1642106690000|2022-01-13 20:44:50|79.2|77.2|79.1|77.1|79.2|77.2|79.1|77.1|0
1642106700000|2022-01-13 20:45:00|78.71|76.71|78.51|76.51|78.8|76.8|78.51|76.51|0
1642106710000|2022-01-13 20:45:10|78.61|76.61|78.61|76.61|78.8|76.8|78.61|76.61|0
1642106720000|2022-01-13 20:45:20|78.71|76.71|78.71|76.71|79|77|78.71|76.71|0
1642106730000|2022-01-13 20:45:30|78.61|76.61|78.51|76.51|78.8|76.8|78.51|76.51|0
1642106740000|2022-01-13 20:45:40|78.61|76.61|78.71|76.71|78.71|76.71|78.61|76.61|0
1642106750000|2022-01-13 20:45:50|78.85|76.85|79.2|77.2|79.29|77.29|78.85|76.85|0
1642106760000|2022-01-13 20:46:00|79|77|79.2|77.2|79.39|77.39|79|77|0
1642106770000|2022-01-13 20:46:10|79.1|77.1|78.41|76.41|79.1|77.1|78.41|76.41|0
1642106780000|2022-01-13 20:46:20|78.12|76.12|78.03|76.03|78.12|76.12|78.03|76.03|0
1642106790000|2022-01-13 20:46:30|77.93|75.93|77.83|75.83|77.93|75.93|77.83|75.83|0
1642106800000|2022-01-13 20:46:40|78.03|76.03|77.73|75.73|78.03|76.03|77.73|75.73|0
1642106810000|2022-01-13 20:46:50|77.64|75.64|77.44|75.44|77.73|75.73|77.44|75.44|0
1642106820000|2022-01-13 20:47:00|77.35|75.35|77.73|75.73|77.83|75.83|77.35|75.35|0
1642106830000|2022-01-13 20:47:10|77.64|75.64|77.64|75.64|77.64|75.64|77.64|75.64|0
1642106840000|2022-01-13 20:47:20|77.73|75.73|77.93|75.93|77.93|75.93|77.73|75.73|0
1642106850000|2022-01-13 20:47:30|78.02|76.02|78.58|76.58|78.58|76.58|75.51|73.51|0
1642106860000|2022-01-13 20:47:40|78.39|76.39|78.2|76.2|78.68|76.68|78.2|76.2|0
1642106870000|2022-01-13 20:47:50|77.91|75.91|78.1|76.1|78.1|76.1|77.91|75.91|0
1642106880000|2022-01-13 20:48:00|77.91|75.91|77.81|75.81|77.91|75.91|77.81|75.81|0
1642106890000|2022-01-13 20:48:10|78|76|77.91|75.91|78|76|77.91|75.91|0
1642106900000|2022-01-13 20:48:20|77.86|75.86|77.62|75.62|77.86|75.86|77.62|75.62|0
1642106910000|2022-01-13 20:48:30|77.42|75.42|77.33|75.33|77.52|75.52|77.33|75.33|0
1642106920000|2022-01-13 20:48:40|77.42|75.42|77.62|75.62|77.62|75.62|77.42|75.42|0
1642106930000|2022-01-13 20:48:50|77.52|75.52|77.42|75.42|77.52|75.52|77.42|75.42|0
1642106940000|2022-01-13 20:49:00|77.33|75.33|77.33|75.33|77.42|75.42|77.33|75.33|0
1642106950000|2022-01-13 20:49:10|77.52|75.52|77.42|75.42|77.52|75.52|77.33|75.33|0
1642106960000|2022-01-13 20:49:20|77.33|75.33|76.94|74.94|77.33|75.33|76.94|74.94|0
1642106970000|2022-01-13 20:49:30|76.85|74.85|76.94|74.94|76.94|74.94|76.85|74.85|0
1642106980000|2022-01-13 20:49:40|76.85|74.85|76.66|74.66|76.94|74.94|76.66|74.66|0
1642106990000|2022-01-13 20:49:50|76.75|74.75|77.04|75.04|77.04|75.04|76.75|74.75|0
1642107000000|2022-01-13 20:50:00|77.13|75.13|76.18|74.18|77.13|75.13|76.18|74.18|0
1642107010000|2022-01-13 20:50:10|76.47|74.47|76.75|74.75|76.75|74.75|76.47|74.47|0
1642107020000|2022-01-13 20:50:20|76.47|74.47|75.71|73.71|76.47|74.47|75.71|73.71|0
1642107030000|2022-01-13 20:50:30|75.61|73.61|75.33|73.33|75.89|73.89|75.33|73.33|0
1642107040000|2022-01-13 20:50:40|75.14|73.14|74.95|72.95|75.14|73.14|74.95|72.95|0
1642107050000|2022-01-13 20:50:50|75.04|73.04|75.04|73.04|75.23|73.23|75.04|73.04|0
1642107060000|2022-01-13 20:51:00|74.95|72.95|74.95|72.95|74.95|72.95|74.95|72.95|0
1642107070000|2022-01-13 20:51:10|74.86|72.86|74.86|72.86|74.95|72.95|74.86|72.86|0
1642107080000|2022-01-13 20:51:20|75.04|73.04|75.14|73.14|75.14|73.14|74.95|72.95|0
1642107090000|2022-01-13 20:51:30|74.29|72.29|74.95|72.95|74.95|72.95|74.29|72.29|0
1642107100000|2022-01-13 20:51:40|75.04|73.04|74.76|72.76|75.04|73.04|74.39|72.39|0
1642107110000|2022-01-13 20:51:50|74.95|72.95|75.14|73.14|75.14|73.14|74.86|72.86|0
1642107120000|2022-01-13 20:52:00|75.7|73.7|75.89|73.89|75.89|73.89|75.61|73.61|0
1642107130000|2022-01-13 20:52:10|75.7|73.7|75.51|73.51|75.7|73.7|75.51|73.51|0
1642107140000|2022-01-13 20:52:20|75.23|73.23|75.14|73.14|75.23|73.23|75.14|73.14|0
1642107150000|2022-01-13 20:52:30|74.95|72.95|75.8|73.8|75.8|73.8|74.95|72.95|0
1642107160000|2022-01-13 20:52:40|75.89|73.89|75.8|73.8|76.08|74.08|75.8|73.8|0
1642107170000|2022-01-13 20:52:50|75.7|73.7|76.08|74.08|76.08|74.08|75.7|73.7|0
1642107180000|2022-01-13 20:53:00|75.99|73.99|76.18|74.18|76.18|74.18|75.89|73.89|0
1642107190000|2022-01-13 20:53:10|76.56|74.56|76.65|74.65|76.94|74.94|76.56|74.56|0
1642107200000|2022-01-13 20:53:20|76.75|74.75|76.56|74.56|76.75|74.75|76.46|74.46|0
1642107210000|2022-01-13 20:53:30|76.75|74.75|77.23|75.23|77.23|75.23|76.75|74.75|0
1642107220000|2022-01-13 20:53:40|76.56|74.56|77.23|75.23|77.23|75.23|76.56|74.56|0
1642107230000|2022-01-13 20:53:50|76.56|74.56|76.94|74.94|76.94|74.94|76.37|74.37|0
1642107240000|2022-01-13 20:54:00|76.56|74.56|76.46|74.46|76.75|74.75|76.46|74.46|0
1642107250000|2022-01-13 20:54:10|76.56|74.56|76.56|74.56|76.56|74.56|76.46|74.46|0
1642107260000|2022-01-13 20:54:20|76.75|74.75|76.65|74.65|77.04|75.04|76.65|74.65|0
1642107270000|2022-01-13 20:54:30|76.27|74.27|75.99|73.99|76.27|74.27|75.99|73.99|0
1642107280000|2022-01-13 20:54:40|76.08|74.08|75.14|73.14|76.08|74.08|75.14|73.14|0
1642107290000|2022-01-13 20:54:50|75.32|73.32|74.95|72.95|75.32|73.32|74.57|72.57|0
1642107300000|2022-01-13 20:55:00|74.57|72.57|74.57|72.57|74.57|72.57|74.57|72.57|0
1642107310000|2022-01-13 20:55:10|74.85|72.85|74.48|72.48|74.95|72.95|74.48|72.48|0
1642107320000|2022-01-13 20:55:20|74.29|72.29|73.92|71.92|74.48|72.48|73.92|71.92|0
1642107330000|2022-01-13 20:55:30|73.82|71.82|73.73|71.73|73.92|71.92|73.73|71.73|0
1642107340000|2022-01-13 20:55:40|73.45|71.45|73.82|71.82|73.82|71.82|73.36|71.36|0
1642107350000|2022-01-13 20:55:50|73.55|71.55|73.45|71.45|73.55|71.55|73.36|71.36|0
1642107360000|2022-01-13 20:56:00|73.36|71.36|74.2|72.2|74.2|72.2|73.36|71.36|0
1642107370000|2022-01-13 20:56:10|74.48|72.48|73.73|71.73|74.48|72.48|73.73|71.73|0
1642107380000|2022-01-13 20:56:20|73.92|71.92|74.2|72.2|74.2|72.2|73.92|71.92|0
1642107390000|2022-01-13 20:56:30|74.29|72.29|75.42|73.42|75.42|73.42|74.29|72.29|0
1642107400000|2022-01-13 20:56:40|75.32|73.32|75.99|73.99|75.99|73.99|75.32|73.32|0
1642107410000|2022-01-13 20:56:50|76.08|74.08|76.18|74.18|76.46|74.46|76.08|74.08|0
1642107420000|2022-01-13 20:57:00|75.89|73.89|76.08|74.08|76.18|74.18|75.89|73.89|0
1642107430000|2022-01-13 20:57:10|76.65|74.65|76.84|74.84|76.84|74.84|76.56|74.56|0
1642107440000|2022-01-13 20:57:20|77.23|75.23|77.71|75.71|77.71|75.71|77.23|75.23|0
1642107450000|2022-01-13 20:57:30|77.51|75.51|77.13|75.13|77.51|75.51|77.13|75.13|0
1642107460000|2022-01-13 20:57:40|77.32|75.32|77.32|75.32|77.42|75.42|77.13|75.13|0
1642107470000|2022-01-13 20:57:50|77.23|75.23|76.75|74.75|77.23|75.23|76.75|74.75|0
1642107480000|2022-01-13 20:58:00|76.56|74.56|76.84|74.84|76.84|74.84|76.46|74.46|0
1642107490000|2022-01-13 20:58:10|76.75|74.75|76.75|74.75|76.75|74.75|76.56|74.56|0
1642107500000|2022-01-13 20:58:20|76.37|74.37|76.37|74.37|76.37|74.37|76.37|74.37|0
1642107510000|2022-01-13 20:58:30|76.22|74.22|75.7|73.7|76.22|74.22|75.7|73.7|0
1642107520000|2022-01-13 20:58:40|75.61|73.61|75.61|73.61|75.61|73.61|75.51|73.51|0
1642107530000|2022-01-13 20:58:50|75.51|73.51|75.51|73.51|75.51|73.51|75.32|73.32|0
1642107540000|2022-01-13 20:59:00|74.95|72.95|74.95|72.95|74.95|72.95|74.85|72.85|0
1642107550000|2022-01-13 20:59:10|75.13|73.13|74.66|72.66|75.13|73.13|74.66|72.66|0
1642107560000|2022-01-13 20:59:20|74.57|72.57|74.85|72.85|75.04|73.04|74.57|72.57|0
1642107570000|2022-01-13 20:59:30|74.76|72.76|75.04|73.04|75.04|73.04|74.57|72.57|0
1642107580000|2022-01-13 20:59:40|75.23|73.23|75.42|73.42|75.79|73.79|75.23|73.23|0
1642107590000|2022-01-13 20:59:50|74.94|72.94|77.61|75.61|77.61|75.61|74.94|72.94|0
1642107600000|2022-01-13 21:00:00|78.19|76.19|78.19|76.19|78.19|76.19|78.19|76.19|0
1642107610000|2022-01-13 21:00:10|79.06|77.06|79.06|77.06|79.06|77.06|79.06|77.06|0
1642107620000|2022-01-13 21:00:20|78.29|76.29|78.28|76.28|78.38|76.38|78.28|76.28|0
1642107630000|2022-01-13 21:00:30|78.38|76.38|78.48|76.48|78.48|76.48|78.38|76.38|0
1642107640000|2022-01-13 21:00:40|78.28|76.28|78.28|76.28|78.28|76.28|78.28|76.28|0
1642107650000|2022-01-13 21:00:50|78.38|76.38|78.38|76.38|78.38|76.38|78.28|76.28|0
1642107670000|2022-01-13 21:01:10|78.48|76.48|78.38|76.38|78.48|76.48|78.38|76.38|0
1642107680000|2022-01-13 21:01:20|78.28|76.28|78.09|76.09|78.28|76.28|77.99|75.99|0
1642107690000|2022-01-13 21:01:30|77.9|75.9|77.9|75.9|77.99|75.99|77.9|75.9|0
1642107700000|2022-01-13 21:01:40|77.8|75.8|77.61|75.61|77.8|75.8|77.61|75.61|0
1642107710000|2022-01-13 21:01:50|77.51|75.51|77.51|75.51|77.61|75.61|77.51|75.51|0
1642107720000|2022-01-13 21:02:00|77.42|75.42|77.7|75.7|77.7|75.7|77.42|75.42|0
1642107730000|2022-01-13 21:02:10|77.51|75.51|77.61|75.61|77.7|75.7|77.51|75.51|0
1642107740000|2022-01-13 21:02:20|77.51|75.51|77.51|75.51|77.61|75.61|77.51|75.51|0
1642107750000|2022-01-13 21:02:30|77.42|75.42|77.42|75.42|77.51|75.51|77.42|75.42|0
1642107760000|2022-01-13 21:02:40|77.22|75.22|77.13|75.13|77.22|75.22|76.94|74.94|0
1642107770000|2022-01-13 21:02:50|77.03|75.03|77.03|75.03|77.03|75.03|77.03|75.03|0
1642107780000|2022-01-13 21:03:00|77.22|75.22|77.41|75.41|77.41|75.41|77.22|75.22|0
1642107790000|2022-01-13 21:03:10|77.51|75.51|77.8|75.8|77.8|75.8|77.51|75.51|0
1642107800000|2022-01-13 21:03:20|77.51|75.51|76.65|74.65|77.51|75.51|76.65|74.65|0
1642107810000|2022-01-13 21:03:30|76.17|74.17|76.08|74.08|76.17|74.17|75.98|73.98|0
1642107820000|2022-01-13 21:03:40|75.7|73.7|76.08|74.08|76.08|74.08|75.7|73.7|0
1642107830000|2022-01-13 21:03:50|77.75|75.75|77.94|75.94|77.94|75.94|77.75|75.75|0
1642107840000|2022-01-13 21:04:00|78.04|76.04|77.84|75.84|78.04|76.04|77.84|75.84|0
1642107850000|2022-01-13 21:04:10|77.94|75.94|77.75|75.75|77.94|75.94|77.75|75.75|0
1642107860000|2022-01-13 21:04:20|77.79|75.79|77.94|75.94|77.94|75.94|77.79|75.79|0
1642107870000|2022-01-13 21:04:30|77.84|75.84|77.37|75.37|77.84|75.84|77.37|75.37|0
1642107880000|2022-01-13 21:04:40|77.46|75.46|77.65|75.65|77.65|75.65|77.46|75.46|0
1642107890000|2022-01-13 21:04:50|77.75|75.75|77.84|75.84|77.84|75.84|77.75|75.75|0
1642107900000|2022-01-13 21:05:00|78.13|76.13|78.42|76.42|78.42|76.42|78.03|76.03|0
1642107910000|2022-01-13 21:05:10|78.51|76.51|78.23|76.23|78.51|76.51|78.13|76.13|0
1642107920000|2022-01-13 21:05:20|78.32|76.32|78.32|76.32|78.32|76.32|78.23|76.23|0
1642107930000|2022-01-13 21:05:30|78.23|76.23|78.61|76.61|78.61|76.61|78.23|76.23|0
1642107940000|2022-01-13 21:05:40|78.51|76.51|78.42|76.42|78.51|76.51|78.42|76.42|0
1642107950000|2022-01-13 21:05:50|78.32|76.32|78.18|76.18|78.32|76.32|78.18|76.18|0
1642107960000|2022-01-13 21:06:00|78.23|76.23|78.42|76.42|78.42|76.42|78.23|76.23|0
1642107970000|2022-01-13 21:06:10|78.61|76.61|78.42|76.42|78.61|76.61|78.42|76.42|0
1642107980000|2022-01-13 21:06:20|78.51|76.51|78.42|76.42|78.51|76.51|78.32|76.32|0
1642107990000|2022-01-13 21:06:30|78.32|76.32|78.42|76.42|78.42|76.42|78.32|76.32|0
1642108000000|2022-01-13 21:06:40|78.32|76.32|78.42|76.42|78.51|76.51|78.32|76.32|0
1642108010000|2022-01-13 21:06:50|78.51|76.51|78.42|76.42|78.51|76.51|78.42|76.42|0
1642108020000|2022-01-13 21:07:00|78.51|76.51|78.61|76.61|78.71|76.71|78.51|76.51|0
1642108030000|2022-01-13 21:07:10|78.51|76.51|78.42|76.42|78.51|76.51|78.42|76.42|0
1642108040000|2022-01-13 21:07:20|78.61|76.61|78.61|76.61|78.9|76.9|78.61|76.61|0
1642108050000|2022-01-13 21:07:30|78.51|76.51|78.22|76.22|78.51|76.51|78.22|76.22|0
1642108060000|2022-01-13 21:07:40|78.13|76.13|78.03|76.03|78.22|76.22|78.03|76.03|0
1642108070000|2022-01-13 21:07:50|77.94|75.94|77.94|75.94|77.94|75.94|77.84|75.84|0
1642108080000|2022-01-13 21:08:00|77.79|75.79|77.75|75.75|77.79|75.79|77.75|75.75|0
1642108090000|2022-01-13 21:08:10|77.65|75.65|77.94|75.94|77.94|75.94|77.65|75.65|0
1642108100000|2022-01-13 21:08:20|77.84|75.84|77.27|75.27|77.84|75.84|77.27|75.27|0
1642108110000|2022-01-13 21:08:30|77.17|75.17|77.27|75.27|77.27|75.27|77.17|75.17|0
1642108120000|2022-01-13 21:08:40|77.36|75.36|77.36|75.36|77.36|75.36|77.27|75.27|0
1642108130000|2022-01-13 21:08:50|77.27|75.27|77.41|75.41|77.41|75.41|77.27|75.27|0
1642108140000|2022-01-13 21:09:00|77.55|75.55|77.65|75.65|77.65|75.65|77.46|75.46|0
1642108150000|2022-01-13 21:09:10|77.74|75.74|77.84|75.84|77.94|75.94|77.74|75.74|0
1642108160000|2022-01-13 21:09:20|77.55|75.55|77.46|75.46|77.55|75.55|77.46|75.46|0
1642108180000|2022-01-13 21:09:40|77.36|75.36|77.46|75.46|77.46|75.46|77.36|75.36|0
1642108190000|2022-01-13 21:09:50|77.55|75.55|77.74|75.74|77.74|75.74|77.55|75.55|0
1642108200000|2022-01-13 21:10:00|77.84|75.84|78.03|76.03|78.03|76.03|77.84|75.84|0
1642108210000|2022-01-13 21:10:10|77.94|75.94|77.65|75.65|77.94|75.94|77.65|75.65|0
1642108220000|2022-01-13 21:10:20|77.55|75.55|77.65|75.65|77.65|75.65|77.55|75.55|0
1642108230000|2022-01-13 21:10:30|77.69|75.69|77.74|75.74|77.74|75.74|77.69|75.69|0
1642108240000|2022-01-13 21:10:40|77.84|75.84|77.74|75.74|77.84|75.84|77.65|75.65|0
1642108250000|2022-01-13 21:10:50|77.6|75.6|77.74|75.74|77.74|75.74|77.6|75.6|0
1642108260000|2022-01-13 21:11:00|77.65|75.65|77.65|75.65|77.65|75.65|77.65|75.65|0
1642108270000|2022-01-13 21:11:10|77.74|75.74|77.65|75.65|77.74|75.74|77.65|75.65|0
1642108280000|2022-01-13 21:11:20|77.74|75.74|77.74|75.74|77.74|75.74|77.65|75.65|0
1642108300000|2022-01-13 21:11:40|77.84|75.84|77.74|75.74|77.84|75.84|77.74|75.74|0
1642108310000|2022-01-13 21:11:50|77.55|75.55|77.55|75.55|77.55|75.55|77.55|75.55|0
1642108320000|2022-01-13 21:12:00|77.46|75.46|77.55|75.55|77.55|75.55|77.46|75.46|0
1642108330000|2022-01-13 21:12:10|77.46|75.46|77.46|75.46|77.5|75.5|77.46|75.46|0
1642108340000|2022-01-13 21:12:20|77.55|75.55|77.36|75.36|77.55|75.55|77.36|75.36|0
1642108350000|2022-01-13 21:12:30|77.27|75.27|77.08|75.08|77.27|75.27|77.08|75.08|0
1642108360000|2022-01-13 21:12:40|77.17|75.17|77.17|75.17|77.17|75.17|77.08|75.08|0
1642108370000|2022-01-13 21:12:50|77.27|75.27|77.17|75.17|77.27|75.27|77.17|75.17|0
1642108380000|2022-01-13 21:13:00|77.27|75.27|77.65|75.65|77.65|75.65|77.27|75.27|0
1642108390000|2022-01-13 21:13:10|77.55|75.55|77.65|75.65|77.65|75.65|77.55|75.55|0
1642108400000|2022-01-13 21:13:20|77.74|75.74|77.93|75.93|77.93|75.93|77.74|75.74|0
1642108410000|2022-01-13 21:13:30|77.98|75.98|78.13|76.13|78.13|76.13|77.98|75.98|0
1642108420000|2022-01-13 21:13:40|78.22|76.22|78.13|76.13|78.32|76.32|78.13|76.13|0
1642108430000|2022-01-13 21:13:50|78.03|76.03|78.22|76.22|78.22|76.22|78.03|76.03|0
1642108440000|2022-01-13 21:14:00|78.32|76.32|78.41|76.41|78.41|76.41|78.32|76.32|0
1642108450000|2022-01-13 21:14:10|78.61|76.61|78.51|76.51|78.8|76.8|78.51|76.51|0
1642108460000|2022-01-13 21:14:20|78.61|76.61|78.8|76.8|78.8|76.8|78.61|76.61|0
1642108470000|2022-01-13 21:14:30|78.99|76.99|78.89|76.89|78.99|76.99|78.8|76.8|0
1642108480000|2022-01-13 21:14:40|78.8|76.8|78.89|76.89|78.99|76.99|78.8|76.8|0
1642108490000|2022-01-13 21:14:50|78.7|76.7|78.41|76.41|78.7|76.7|78.41|76.41|0
1642108540000|2022-01-13 21:15:40|77.95|75.35|78.04|75.44|78.04|75.44|77.95|75.35|0
1642108550000|2022-01-13 21:15:50|77.95|75.35|78.04|75.44|78.04|75.44|77.95|75.35|0
1642108560000|2022-01-13 21:16:00|78.23|75.63|78.42|75.82|78.42|75.82|78.23|75.63|0
1642108570000|2022-01-13 21:16:10|78.52|75.92|78.71|76.11|78.71|76.11|78.52|75.92|0
1642108580000|2022-01-13 21:16:20|78.81|76.21|78.62|76.02|78.81|76.21|78.62|76.02|0
1642108590000|2022-01-13 21:16:30|78.52|75.92|78.52|75.92|78.52|75.92|78.52|75.92|0
1642108600000|2022-01-13 21:16:40|78.42|75.82|78.42|75.82|78.42|75.82|78.33|75.73|0
1642108610000|2022-01-13 21:16:50|78.62|76.02|78.62|76.02|78.62|76.02|78.52|75.92|0
1642108620000|2022-01-13 21:17:00|78.57|75.97|78.62|76.02|78.62|76.02|78.57|75.97|0
1642108630000|2022-01-13 21:17:10|78.52|75.92|78.61|76.01|78.62|76.02|78.52|75.92|0
1642108640000|2022-01-13 21:17:20|78.71|76.11|78.71|76.11|78.71|76.11|78.71|76.11|0
1642108650000|2022-01-13 21:17:30|78.61|76.01|78.52|75.92|78.61|76.01|78.52|75.92|0
1642108660000|2022-01-13 21:17:40|78.61|76.01|78.61|76.01|78.61|76.01|78.61|76.01|0
1642108670000|2022-01-13 21:17:50|78.52|75.92|78.52|75.92|78.52|75.92|78.52|75.92|0
1642108680000|2022-01-13 21:18:00|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1642108690000|2022-01-13 21:18:10|78.23|75.63|78.23|75.63|78.23|75.63|78.23|75.63|0
1642108700000|2022-01-13 21:18:20|78.28|75.68|78.28|75.68|78.28|75.68|78.28|75.68|0
1642108710000|2022-01-13 21:18:30|78.33|75.73|78.13|75.53|78.33|75.73|78.13|75.53|0
1642108720000|2022-01-13 21:18:40|78.04|75.44|77.85|75.25|78.04|75.44|77.85|75.25|0
1642108730000|2022-01-13 21:18:50|77.75|75.15|77.75|75.15|77.75|75.15|77.75|75.15|0
1642108740000|2022-01-13 21:19:00|77.7|75.1|77.75|75.15|77.75|75.15|77.7|75.1|0
1642108750000|2022-01-13 21:19:10|77.7|75.1|77.66|75.06|77.75|75.15|77.66|75.06|0
1642108770000|2022-01-13 21:19:30|77.7|75.1|77.75|75.15|77.75|75.15|77.7|75.1|0
1642108790000|2022-01-13 21:19:50|77.94|75.34|77.94|75.34|77.94|75.34|77.94|75.34|0
1642108800000|2022-01-13 21:20:00|78.13|75.53|78.13|75.53|78.13|75.53|78.13|75.53|0
1642108810000|2022-01-13 21:20:10|78.04|75.44|78.04|75.44|78.04|75.44|78.04|75.44|0
1642108820000|2022-01-13 21:20:20|77.94|75.34|77.94|75.34|77.94|75.34|77.94|75.34|0
1642108830000|2022-01-13 21:20:30|77.85|75.25|77.85|75.25|77.85|75.25|77.85|75.25|0
1642108840000|2022-01-13 21:20:40|77.94|75.34|77.85|75.25|77.94|75.34|77.85|75.25|0
1642108850000|2022-01-13 21:20:50|77.75|75.15|77.75|75.15|77.75|75.15|77.75|75.15|0
1642108860000|2022-01-13 21:21:00|77.85|75.25|77.94|75.34|77.94|75.34|77.85|75.25|0
1642108870000|2022-01-13 21:21:10|77.85|75.25|77.94|75.34|77.94|75.34|77.85|75.25|0
1642108880000|2022-01-13 21:21:20|78.04|75.44|78.04|75.44|78.04|75.44|78.04|75.44|0
1642108910000|2022-01-13 21:21:50|77.94|75.34|77.94|75.34|77.99|75.39|77.94|75.34|0
1642108920000|2022-01-13 21:22:00|77.85|75.25|77.66|75.06|77.85|75.25|77.66|75.06|0
1642108930000|2022-01-13 21:22:10|77.56|74.96|77.56|74.96|77.56|74.96|77.56|74.96|0
1642108940000|2022-01-13 21:22:20|77.65|75.05|77.75|75.15|77.75|75.15|77.65|75.05|0
1642108950000|2022-01-13 21:22:30|77.85|75.25|77.85|75.25|77.85|75.25|77.85|75.25|0
1642108960000|2022-01-13 21:22:40|77.94|75.34|77.94|75.34|77.94|75.34|77.94|75.34|0
1642108970000|2022-01-13 21:22:50|77.89|75.29|77.85|75.25|77.89|75.29|77.85|75.25|0
1642108980000|2022-01-13 21:23:00|77.75|75.15|77.75|75.15|77.75|75.15|77.75|75.15|0
1642109000000|2022-01-13 21:23:20|77.65|75.05|77.56|74.96|77.65|75.05|77.56|74.96|0
1642109030000|2022-01-13 21:23:50|77.6|75|77.65|75.05|77.65|75.05|77.6|75|0
1642109050000|2022-01-13 21:24:10|77.75|75.15|77.75|75.15|77.94|75.34|77.75|75.15|0
1642109080000|2022-01-13 21:24:40|77.6|75|77.65|75.05|77.65|75.05|77.6|75|0
1642109090000|2022-01-13 21:24:50|77.75|75.15|77.75|75.15|77.75|75.15|77.75|75.15|0
1642109100000|2022-01-13 21:25:00|77.84|75.24|78.03|75.43|78.04|75.44|77.84|75.24|0
1642109110000|2022-01-13 21:25:10|77.94|75.34|77.94|75.34|77.94|75.34|77.94|75.34|0
1642109120000|2022-01-13 21:25:20|77.99|75.39|78.03|75.43|78.03|75.43|77.99|75.39|0
1642109130000|2022-01-13 21:25:30|78.13|75.53|78.27|75.67|78.27|75.67|78.13|75.53|0
1642109140000|2022-01-13 21:25:40|78.13|75.53|78.13|75.53|78.13|75.53|78.13|75.53|0
1642109150000|2022-01-13 21:25:50|78.18|75.58|78.18|75.58|78.18|75.58|78.18|75.58|0
1642109160000|2022-01-13 21:26:00|78.03|75.43|77.94|75.34|78.03|75.43|77.94|75.34|0
1642109170000|2022-01-13 21:26:10|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1642109180000|2022-01-13 21:26:20|77.75|75.15|77.65|75.05|77.75|75.15|77.6|75|0
1642109190000|2022-01-13 21:26:30|77.75|75.15|77.75|75.15|77.75|75.15|77.75|75.15|0
1642109220000|2022-01-13 21:27:00|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1642109230000|2022-01-13 21:27:10|77.89|75.29|77.84|75.24|77.89|75.29|77.84|75.24|0
1642109240000|2022-01-13 21:27:20|77.89|75.29|77.75|75.15|77.89|75.29|77.75|75.15|0
1642109250000|2022-01-13 21:27:30|77.65|75.05|77.65|75.05|77.65|75.05|77.65|75.05|0
1642109260000|2022-01-13 21:27:40|77.56|74.96|77.56|74.96|77.56|74.96|77.51|74.91|0
1642109270000|2022-01-13 21:27:50|77.51|74.91|77.41|74.81|77.51|74.91|77.41|74.81|0
1642109280000|2022-01-13 21:28:00|77.27|74.67|77.18|74.58|77.27|74.67|77.18|74.58|0
1642109290000|2022-01-13 21:28:10|77.27|74.67|77.32|74.72|77.32|74.72|77.27|74.67|0
1642109300000|2022-01-13 21:28:20|77.27|74.67|77.37|74.77|77.37|74.77|77.27|74.67|0
1642109320000|2022-01-13 21:28:40|77.27|74.67|77.27|74.67|77.27|74.67|77.27|74.67|0
1642109330000|2022-01-13 21:28:50|77.22|74.62|77.22|74.62|77.22|74.62|77.22|74.62|0
1642109340000|2022-01-13 21:29:00|77.27|74.67|76.89|74.29|77.27|74.67|76.89|74.29|0
1642109350000|2022-01-13 21:29:10|76.8|74.2|76.61|74.01|76.8|74.2|76.61|74.01|0
1642109360000|2022-01-13 21:29:20|76.56|73.96|76.7|74.1|76.7|74.1|76.56|73.96|0
1642109370000|2022-01-13 21:29:30|76.8|74.2|77.08|74.48|77.08|74.48|76.8|74.2|0
1642109380000|2022-01-13 21:29:40|76.94|74.34|76.99|74.39|76.99|74.39|76.94|74.34|0
1642109390000|2022-01-13 21:29:50|76.94|74.34|76.89|74.29|76.94|74.34|76.89|74.29|0
1642109400000|2022-01-13 21:30:00|76.99|74.39|77.46|74.86|77.46|74.86|76.99|74.39|0
1642109410000|2022-01-13 21:30:10|77.36|74.76|77.03|74.43|77.36|74.76|77.03|74.43|0
1642109420000|2022-01-13 21:30:20|76.98|74.38|76.98|74.38|76.98|74.38|76.94|74.34|0
1642109430000|2022-01-13 21:30:30|76.89|74.29|76.98|74.38|76.98|74.38|76.89|74.29|0
1642109440000|2022-01-13 21:30:40|76.89|74.29|76.8|74.2|76.89|74.29|76.8|74.2|0
1642109450000|2022-01-13 21:30:50|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1642109460000|2022-01-13 21:31:00|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1642109470000|2022-01-13 21:31:10|76.7|74.1|76.7|74.1|76.7|74.1|76.65|74.05|0
1642109480000|2022-01-13 21:31:20|76.79|74.19|76.79|74.19|76.79|74.19|76.75|74.15|0
1642109490000|2022-01-13 21:31:30|76.84|74.24|77.17|74.57|77.17|74.57|76.84|74.24|0
1642109500000|2022-01-13 21:31:40|77.03|74.43|76.98|74.38|77.08|74.48|76.98|74.38|0
1642109510000|2022-01-13 21:31:50|77.08|74.48|77.27|74.67|77.27|74.67|77.08|74.48|0
1642109520000|2022-01-13 21:32:00|77.31|74.71|77.27|74.67|77.36|74.76|77.27|74.67|0
1642109530000|2022-01-13 21:32:10|77.36|74.76|77.36|74.76|77.36|74.76|77.36|74.76|0
1642109540000|2022-01-13 21:32:20|77.55|74.95|77.65|75.05|77.65|75.05|77.55|74.95|0
1642109550000|2022-01-13 21:32:30|77.74|75.14|77.74|75.14|77.84|75.24|77.74|75.14|0
1642109560000|2022-01-13 21:32:40|77.65|75.05|77.36|74.76|77.65|75.05|77.36|74.76|0
1642109570000|2022-01-13 21:32:50|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1642109580000|2022-01-13 21:33:00|77.46|74.86|77.46|74.86|77.46|74.86|77.46|74.86|0
1642109590000|2022-01-13 21:33:10|77.5|74.9|77.55|74.95|77.55|74.95|77.5|74.9|0
1642109600000|2022-01-13 21:33:20|77.65|75.05|77.65|75.05|77.65|75.05|77.6|75|0
1642109610000|2022-01-13 21:33:30|77.74|75.14|77.74|75.14|77.84|75.24|77.74|75.14|0
1642109620000|2022-01-13 21:33:40|77.69|75.09|77.84|75.24|77.84|75.24|77.69|75.09|0
1642109630000|2022-01-13 21:33:50|77.93|75.33|77.93|75.33|78.03|75.43|77.93|75.33|0
1642109640000|2022-01-13 21:34:00|77.98|75.38|77.88|75.28|78.03|75.43|77.88|75.28|0
1642109650000|2022-01-13 21:34:10|77.84|75.24|77.69|75.09|77.84|75.24|77.69|75.09|0
1642109660000|2022-01-13 21:34:20|77.65|75.05|77.69|75.09|77.69|75.09|77.65|75.05|0
1642109670000|2022-01-13 21:34:30|77.74|75.14|77.93|75.33|77.93|75.33|77.74|75.14|0
1642109690000|2022-01-13 21:34:50|78.03|75.43|78.03|75.43|78.03|75.43|78.03|75.43|0
1642109700000|2022-01-13 21:35:00|77.98|75.38|78.03|75.43|78.03|75.43|77.84|75.24|0
1642109710000|2022-01-13 21:35:10|78.17|75.57|78.17|75.57|78.22|75.62|78.17|75.57|0
1642109720000|2022-01-13 21:35:20|78.22|75.62|78.22|75.62|78.22|75.62|78.22|75.62|0
1642109730000|2022-01-13 21:35:30|78.17|75.57|78.41|75.81|78.41|75.81|78.17|75.57|0
1642109740000|2022-01-13 21:35:40|78.36|75.76|78.41|75.81|78.41|75.81|78.32|75.72|0
1642109750000|2022-01-13 21:35:50|78.36|75.76|78.32|75.72|78.41|75.81|78.32|75.72|0
1642109760000|2022-01-13 21:36:00|78.22|75.62|78.27|75.67|78.27|75.67|78.22|75.62|0
1642109770000|2022-01-13 21:36:10|78.32|75.72|78.41|75.81|78.41|75.81|78.32|75.72|0
1642109780000|2022-01-13 21:36:20|78.22|75.62|78.32|75.72|78.32|75.72|78.22|75.62|0
1642109790000|2022-01-13 21:36:30|78.27|75.67|78.41|75.81|78.41|75.81|78.27|75.67|0
1642109800000|2022-01-13 21:36:40|78.46|75.86|78.41|75.81|78.46|75.86|78.41|75.81|0
1642109810000|2022-01-13 21:36:50|78.46|75.86|78.41|75.81|78.46|75.86|78.41|75.81|0
1642109820000|2022-01-13 21:37:00|78.36|75.76|78.31|75.71|78.36|75.76|78.31|75.71|0
1642109830000|2022-01-13 21:37:10|78.22|75.62|78.22|75.62|78.26|75.66|78.22|75.62|0
1642109840000|2022-01-13 21:37:20|78.26|75.66|78.51|75.91|78.51|75.91|78.26|75.66|0
1642109850000|2022-01-13 21:37:30|78.55|75.95|78.31|75.71|78.55|75.95|78.31|75.71|0
1642109860000|2022-01-13 21:37:40|78.41|75.81|78.41|75.81|78.46|75.86|78.41|75.81|0
1642109870000|2022-01-13 21:37:50|78.31|75.71|78.31|75.71|78.31|75.71|78.31|75.71|0
1642109880000|2022-01-13 21:38:00|78.41|75.81|78.31|75.71|78.41|75.81|78.31|75.71|0
1642109890000|2022-01-13 21:38:10|78.41|75.81|78.41|75.81|78.41|75.81|78.41|75.81|0
1642109900000|2022-01-13 21:38:20|78.22|75.62|78.22|75.62|78.22|75.62|78.22|75.62|0
1642109920000|2022-01-13 21:38:40|78.31|75.71|78.22|75.62|78.31|75.71|78.22|75.62|0
1642109930000|2022-01-13 21:38:50|78.12|75.52|78.12|75.52|78.12|75.52|78.12|75.52|0
1642109940000|2022-01-13 21:39:00|78.03|75.43|77.93|75.33|78.03|75.43|77.93|75.33|0
1642109960000|2022-01-13 21:39:20|78.03|75.43|78.03|75.43|78.03|75.43|78.03|75.43|0
1642109970000|2022-01-13 21:39:30|78.07|75.47|78.31|75.71|78.31|75.71|78.07|75.47|0
1642109980000|2022-01-13 21:39:40|78.22|75.62|78.22|75.62|78.22|75.62|78.22|75.62|0
1642109990000|2022-01-13 21:39:50|78.17|75.57|78.22|75.62|78.22|75.62|78.17|75.57|0
1642110010000|2022-01-13 21:40:10|78.31|75.71|78.36|75.76|78.36|75.76|78.31|75.71|0
1642110020000|2022-01-13 21:40:20|78.41|75.81|78.41|75.81|78.41|75.81|78.36|75.76|0
1642110030000|2022-01-13 21:40:30|78.45|75.85|78.6|76|78.6|76|78.45|75.85|0
1642110040000|2022-01-13 21:40:40|78.7|76.1|78.7|76.1|78.7|76.1|78.7|76.1|0
1642110050000|2022-01-13 21:40:50|78.6|76|78.6|76|78.6|76|78.6|76|0
1642110060000|2022-01-13 21:41:00|78.5|75.9|78.41|75.81|78.5|75.9|78.41|75.81|0
1642110070000|2022-01-13 21:41:10|78.45|75.85|78.45|75.85|78.5|75.9|78.45|75.85|0
1642110080000|2022-01-13 21:41:20|78.41|75.81|78.5|75.9|78.5|75.9|78.41|75.81|0
1642110090000|2022-01-13 21:41:30|78.6|76|78.5|75.9|78.6|76|78.5|75.9|0
1642110100000|2022-01-13 21:41:40|78.41|75.81|78.41|75.81|78.45|75.85|78.41|75.81|0
1642110110000|2022-01-13 21:41:50|78.31|75.71|78.31|75.71|78.31|75.71|78.31|75.71|0
1642110120000|2022-01-13 21:42:00|78.36|75.76|78.31|75.71|78.36|75.76|78.31|75.71|0
1642110140000|2022-01-13 21:42:20|78.26|75.66|78.22|75.62|78.26|75.66|78.22|75.62|0
1642110150000|2022-01-13 21:42:30|78.26|75.66|78.31|75.71|78.31|75.71|78.22|75.62|0
1642110160000|2022-01-13 21:42:40|78.22|75.62|78.22|75.62|78.22|75.62|78.22|75.62|0
1642110180000|2022-01-13 21:43:00|78.12|75.52|78.12|75.52|78.12|75.52|78.12|75.52|0
1642110190000|2022-01-13 21:43:10|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1642110200000|2022-01-13 21:43:20|78.12|75.52|78.22|75.62|78.22|75.62|78.12|75.52|0
1642110210000|2022-01-13 21:43:30|78.21|75.61|78.21|75.61|78.21|75.61|78.21|75.61|0
1642110220000|2022-01-13 21:43:40|78.12|75.52|78.12|75.52|78.12|75.52|78.12|75.52|0
1642110240000|2022-01-13 21:44:00|78.21|75.61|78.21|75.61|78.21|75.61|78.21|75.61|0
1642110250000|2022-01-13 21:44:10|78.31|75.71|78.41|75.81|78.41|75.81|78.31|75.71|0
1642110260000|2022-01-13 21:44:20|78.5|75.9|78.41|75.81|78.5|75.9|78.41|75.81|0
1642110270000|2022-01-13 21:44:30|78.5|75.9|78.41|75.81|78.5|75.9|78.41|75.81|0
1642110290000|2022-01-13 21:44:50|78.31|75.71|78.21|75.61|78.31|75.71|78.21|75.61|0
1642110300000|2022-01-13 21:45:00|78.26|75.66|78.31|75.71|78.31|75.71|78.26|75.66|0
1642110310000|2022-01-13 21:45:10|78.41|75.81|78.31|75.71|78.5|75.9|78.31|75.71|0
1642110330000|2022-01-13 21:45:30|78.41|75.81|78.41|75.81|78.41|75.81|78.41|75.81|0
1642110360000|2022-01-13 21:46:00|78.5|75.9|78.55|75.95|78.6|76|78.5|75.9|0
1642110370000|2022-01-13 21:46:10|78.5|75.9|78.31|75.71|78.5|75.9|78.31|75.71|0
1642110380000|2022-01-13 21:46:20|78.21|75.61|78.07|75.47|78.21|75.61|78.07|75.47|0
1642110390000|2022-01-13 21:46:30|78.02|75.42|77.93|75.33|78.02|75.42|77.83|75.23|0
1642110420000|2022-01-13 21:47:00|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1642110430000|2022-01-13 21:47:10|78.12|75.52|78.02|75.42|78.12|75.52|78.02|75.42|0
1642110440000|2022-01-13 21:47:20|77.93|75.33|77.73|75.13|77.93|75.33|77.73|75.13|0
1642110450000|2022-01-13 21:47:30|77.64|75.04|77.64|75.04|77.64|75.04|77.64|75.04|0
1642110460000|2022-01-13 21:47:40|77.54|74.94|77.54|74.94|77.54|74.94|77.54|74.94|0
1642110470000|2022-01-13 21:47:50|77.45|74.85|77.45|74.85|77.45|74.85|77.45|74.85|0
1642110490000|2022-01-13 21:48:10|77.54|74.94|77.54|74.94|77.59|74.99|77.54|74.94|0
1642110510000|2022-01-13 21:48:30|77.64|75.04|77.64|75.04|77.64|75.04|77.64|75.04|0
1642110520000|2022-01-13 21:48:40|77.73|75.13|77.64|75.04|77.73|75.13|77.64|75.04|0
1642110530000|2022-01-13 21:48:50|77.68|75.08|77.73|75.13|77.73|75.13|77.68|75.08|0
1642110540000|2022-01-13 21:49:00|77.68|75.08|77.73|75.13|77.83|75.23|77.68|75.08|0
1642110550000|2022-01-13 21:49:10|77.83|75.23|77.92|75.32|77.92|75.32|77.83|75.23|0
1642110570000|2022-01-13 21:49:30|77.83|75.23|77.97|75.37|77.97|75.37|77.83|75.23|0
1642110580000|2022-01-13 21:49:40|77.83|75.23|77.73|75.13|77.83|75.23|77.73|75.13|0
1642110590000|2022-01-13 21:49:50|77.83|75.23|77.78|75.18|77.83|75.23|77.78|75.18|0
1642110600000|2022-01-13 21:50:00|77.83|75.23|77.83|75.23|77.92|75.32|77.83|75.23|0
1642110620000|2022-01-13 21:50:20|77.87|75.27|77.87|75.27|77.87|75.27|77.87|75.27|0
1642110630000|2022-01-13 21:50:30|77.92|75.32|77.92|75.32|77.92|75.32|77.92|75.32|0
1642110640000|2022-01-13 21:50:40|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1642110650000|2022-01-13 21:50:50|77.92|75.32|77.92|75.32|78.02|75.42|77.92|75.32|0
1642110660000|2022-01-13 21:51:00|78.02|75.42|77.92|75.32|78.02|75.42|77.92|75.32|0
1642110670000|2022-01-13 21:51:10|78.02|75.42|77.97|75.37|78.02|75.42|77.97|75.37|0
1642110680000|2022-01-13 21:51:20|77.92|75.32|77.92|75.32|77.97|75.37|77.92|75.32|0
1642110690000|2022-01-13 21:51:30|77.73|75.13|77.73|75.13|77.73|75.13|77.73|75.13|0
1642110700000|2022-01-13 21:51:40|77.64|75.04|77.64|75.04|77.64|75.04|77.64|75.04|0
1642110710000|2022-01-13 21:51:50|77.83|75.23|77.64|75.04|77.83|75.23|77.64|75.04|0
1642110720000|2022-01-13 21:52:00|77.68|75.08|77.73|75.13|77.73|75.13|77.68|75.08|0
1642110770000|2022-01-13 21:52:50|77.68|75.08|77.73|75.13|77.73|75.13|77.64|75.04|0
1642110780000|2022-01-13 21:53:00|77.64|75.04|77.64|75.04|77.64|75.04|77.64|75.04|0
1642110790000|2022-01-13 21:53:10|77.73|75.13|77.73|75.13|77.73|75.13|77.73|75.13|0
1642110800000|2022-01-13 21:53:20|77.83|75.23|77.73|75.13|77.83|75.23|77.73|75.13|0
1642110820000|2022-01-13 21:53:40|77.78|75.18|77.92|75.32|78.02|75.42|77.78|75.18|0
1642110830000|2022-01-13 21:53:50|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1642110840000|2022-01-13 21:54:00|78.21|75.61|78.11|75.51|78.21|75.61|78.11|75.51|0
1642110860000|2022-01-13 21:54:20|78.06|75.46|78.11|75.51|78.11|75.51|78.06|75.46|0
1642110870000|2022-01-13 21:54:30|78.21|75.61|78.4|75.8|78.4|75.8|78.21|75.61|0
1642110900000|2022-01-13 21:55:00|78.3|75.7|78.4|75.8|78.4|75.8|78.3|75.7|0
1642110910000|2022-01-13 21:55:10|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1642110920000|2022-01-13 21:55:20|78.54|75.94|78.59|75.99|78.59|75.99|78.54|75.94|0
1642110930000|2022-01-13 21:55:30|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1642110950000|2022-01-13 21:55:50|78.49|75.89|78.4|75.8|78.49|75.89|78.4|75.8|0
1642110960000|2022-01-13 21:56:00|78.35|75.75|78.4|75.8|78.4|75.8|78.35|75.75|0
1642110980000|2022-01-13 21:56:20|78.49|75.89|78.49|75.89|78.49|75.89|78.49|75.89|0
1642111000000|2022-01-13 21:56:40|78.59|75.99|78.59|75.99|78.59|75.99|78.59|75.99|0
1642111010000|2022-01-13 21:56:50|78.49|75.89|78.49|75.89|78.49|75.89|78.49|75.89|0
1642111040000|2022-01-13 21:57:20|78.59|75.99|78.59|75.99|78.59|75.99|78.59|75.99|0
1642111050000|2022-01-13 21:57:30|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1642111060000|2022-01-13 21:57:40|78.59|75.99|78.64|76.04|78.69|76.09|78.59|75.99|0
1642111070000|2022-01-13 21:57:50|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1642111090000|2022-01-13 21:58:10|78.78|76.18|78.78|76.18|78.78|76.18|78.78|76.18|0
1642111130000|2022-01-13 21:58:50|78.88|76.28|78.88|76.28|78.88|76.28|78.88|76.28|0
1642111140000|2022-01-13 21:59:00|78.83|76.23|78.83|76.23|78.83|76.23|78.83|76.23|0
1642111150000|2022-01-13 21:59:10|78.78|76.18|78.78|76.18|78.78|76.18|78.78|76.18|0
1642111170000|2022-01-13 21:59:30|78.83|76.23|78.78|76.18|78.83|76.23|78.78|76.18|0
1642111180000|2022-01-13 21:59:40|78.83|76.23|78.78|76.18|78.83|76.23|78.78|76.18|0
1642111190000|2022-01-13 21:59:50|78.83|76.23|78.83|76.23|78.83|76.23|78.73|76.13|0
1642111200000|2022-01-13 22:00:00|78.96|76.36|78.84|76.24|78.96|76.36|78.84|76.24|0
1642111210000|2022-01-13 22:00:10|78.81|76.21|78.88|76.28|78.88|76.28|78.81|76.21|0
1642111230000|2022-01-13 22:00:30|78.89|76.29|78.89|76.29|78.89|76.29|78.88|76.28|0
1642111280000|2022-01-13 22:01:20|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1642111290000|2022-01-13 22:01:30|78.89|76.29|78.89|76.29|78.89|76.29|78.89|76.29|0
1642111300000|2022-01-13 22:01:40|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1642111360000|2022-01-13 22:02:40|78.86|76.26|78.88|76.28|78.88|76.28|78.86|76.26|0
1642111370000|2022-01-13 22:02:50|78.89|76.29|78.95|76.35|78.95|76.35|78.89|76.29|0
1642111380000|2022-01-13 22:03:00|78.92|76.32|78.92|76.32|78.92|76.32|78.92|76.32|0
1642111420000|2022-01-13 22:03:40|78.93|76.33|78.93|76.33|78.93|76.33|78.93|76.33|0
1642111430000|2022-01-13 22:03:50|78.92|76.32|78.92|76.32|78.92|76.32|78.92|76.32|0
1642111440000|2022-01-13 22:04:00|78.91|76.31|78.91|76.31|78.91|76.31|78.91|76.31|0
1642111450000|2022-01-13 22:04:10|78.92|76.32|78.92|76.32|78.92|76.32|78.92|76.32|0
1642111470000|2022-01-13 22:04:30|78.93|76.33|78.93|76.33|78.93|76.33|78.93|76.33|0
1642111530000|2022-01-13 22:05:30|78.92|76.32|78.92|76.32|78.92|76.32|78.92|76.32|0
1642111550000|2022-01-13 22:05:50|78.93|76.33|78.93|76.33|78.93|76.33|78.93|76.33|0
1642111620000|2022-01-13 22:07:00|78.87|76.27|78.87|76.27|78.87|76.27|78.87|76.27|0
1642111630000|2022-01-13 22:07:10|78.89|76.29|78.89|76.29|78.89|76.29|78.87|76.27|0
1642111660000|2022-01-13 22:07:40|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1642111670000|2022-01-13 22:07:50|78.93|76.33|78.93|76.33|78.93|76.33|78.93|76.33|0
1642111740000|2022-01-13 22:09:00|79.07|76.47|79.07|76.47|79.07|76.47|79.07|76.47|0
1642111750000|2022-01-13 22:09:10|79.03|76.43|78.94|76.34|79.03|76.43|78.94|76.34|0
1642111780000|2022-01-13 22:09:40|78.93|76.33|78.94|76.34|78.94|76.34|78.93|76.33|0
1642111790000|2022-01-13 22:09:50|78.96|76.36|78.94|76.34|78.96|76.36|78.94|76.34|0
1642112040000|2022-01-13 22:14:00|78.93|76.33|78.94|76.34|78.94|76.34|78.93|76.33|0
1642112100000|2022-01-13 22:15:00|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1642112120000|2022-01-13 22:15:20|78.84|76.24|78.84|76.24|78.84|76.24|78.84|76.24|0
1642112150000|2022-01-13 22:15:50|78.86|76.26|78.84|76.24|78.86|76.26|78.84|76.24|0
1642112170000|2022-01-13 22:16:10|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1642112180000|2022-01-13 22:16:20|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1642112210000|2022-01-13 22:16:50|78.84|76.24|78.84|76.24|78.84|76.24|78.84|76.24|0
1642112220000|2022-01-13 22:17:00|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1642112230000|2022-01-13 22:17:10|78.84|76.24|78.84|76.24|78.84|76.24|78.84|76.24|0
1642112270000|2022-01-13 22:17:50|78.83|76.23|78.83|76.23|78.83|76.23|78.83|76.23|0
1642112320000|2022-01-13 22:18:40|78.85|76.25|78.87|76.27|78.87|76.27|78.85|76.25|0
1642112340000|2022-01-13 22:19:00|78.88|76.28|78.88|76.28|78.88|76.28|78.88|76.28|0
1642112350000|2022-01-13 22:19:10|78.87|76.27|78.84|76.24|78.87|76.27|78.84|76.24|0
1642112360000|2022-01-13 22:19:20|78.76|76.16|78.69|76.09|78.76|76.16|78.69|76.09|0
1642112370000|2022-01-13 22:19:30|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1642112390000|2022-01-13 22:19:50|78.77|76.17|78.74|76.14|78.77|76.17|78.74|76.14|0
1642112420000|2022-01-13 22:20:20|78.73|76.13|78.73|76.13|78.73|76.13|78.73|76.13|0
1642112430000|2022-01-13 22:20:30|78.74|76.14|78.7|76.1|78.74|76.14|78.7|76.1|0
1642112490000|2022-01-13 22:21:30|78.71|76.11|78.73|76.13|78.73|76.13|78.7|76.1|0
1642112500000|2022-01-13 22:21:40|78.7|76.1|78.69|76.09|78.7|76.1|78.69|76.09|0
1642112520000|2022-01-13 22:22:00|78.67|76.07|78.67|76.07|78.67|76.07|78.67|76.07|0
1642112530000|2022-01-13 22:22:10|78.66|76.06|78.7|76.1|78.7|76.1|78.66|76.06|0
1642112540000|2022-01-13 22:22:20|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1642112600000|2022-01-13 22:23:20|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1642112610000|2022-01-13 22:23:30|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1642112620000|2022-01-13 22:23:40|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1642112690000|2022-01-13 22:24:50|78.68|76.08|78.68|76.08|78.68|76.08|78.68|76.08|0
1642112830000|2022-01-13 22:27:10|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1642112840000|2022-01-13 22:27:20|78.68|76.08|78.68|76.08|78.68|76.08|78.68|76.08|0
1642113010000|2022-01-13 22:30:10|78.69|76.09|78.71|76.11|78.71|76.11|78.69|76.09|0
1642113020000|2022-01-13 22:30:20|78.72|76.12|78.79|76.19|78.79|76.19|78.72|76.12|0
1642113030000|2022-01-13 22:30:30|78.8|76.2|78.83|76.23|78.83|76.23|78.75|76.15|0
1642113040000|2022-01-13 22:30:40|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1642113060000|2022-01-13 22:31:00|78.68|76.08|78.69|76.09|78.69|76.09|78.68|76.08|0
1642113100000|2022-01-13 22:31:40|78.66|76.06|78.66|76.06|78.66|76.06|78.66|76.06|0
1642113110000|2022-01-13 22:31:50|78.62|76.02|78.62|76.02|78.62|76.02|78.62|76.02|0
1642113180000|2022-01-13 22:33:00|78.68|76.08|78.68|76.08|78.68|76.08|78.68|76.08|0
1642113250000|2022-01-13 22:34:10|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1642113260000|2022-01-13 22:34:20|78.68|76.08|78.68|76.08|78.68|76.08|78.68|76.08|0
1642113360000|2022-01-13 22:36:00|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1642113490000|2022-01-13 22:38:10|78.68|76.08|78.68|76.08|78.68|76.08|78.68|76.08|0
1642113530000|2022-01-13 22:38:50|78.65|76.05|78.65|76.05|78.65|76.05|78.65|76.05|0
1642113540000|2022-01-13 22:39:00|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1642113620000|2022-01-13 22:40:20|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1642113650000|2022-01-13 22:40:50|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1642113700000|2022-01-13 22:41:40|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1642113710000|2022-01-13 22:41:50|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1642113740000|2022-01-13 22:42:20|78.73|76.13|78.73|76.13|78.73|76.13|78.73|76.13|0
1642113770000|2022-01-13 22:42:50|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1642113800000|2022-01-13 22:43:20|78.73|76.13|78.73|76.13|78.73|76.13|78.73|76.13|0
1642113810000|2022-01-13 22:43:30|78.77|76.17|78.78|76.18|78.78|76.18|78.77|76.17|0
1642113850000|2022-01-13 22:44:10|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1642114030000|2022-01-13 22:47:10|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1642114060000|2022-01-13 22:47:40|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1642114110000|2022-01-13 22:48:30|78.71|76.11|78.71|76.11|78.71|76.11|78.71|76.11|0
1642114120000|2022-01-13 22:48:40|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1642114130000|2022-01-13 22:48:50|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1642114140000|2022-01-13 22:49:00|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1642114210000|2022-01-13 22:50:10|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1642114260000|2022-01-13 22:51:00|78.89|76.29|78.89|76.29|78.89|76.29|78.89|76.29|0
1642114270000|2022-01-13 22:51:10|78.93|76.33|78.92|76.32|78.93|76.33|78.89|76.29|0
1642114290000|2022-01-13 22:51:30|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1642114340000|2022-01-13 22:52:20|78.89|76.29|78.89|76.29|78.89|76.29|78.89|76.29|0
1642114370000|2022-01-13 22:52:50|78.9|76.3|78.92|76.32|78.92|76.32|78.9|76.3|0
1642114490000|2022-01-13 22:54:50|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1642114570000|2022-01-13 22:56:10|78.88|76.28|78.9|76.3|78.9|76.3|78.88|76.28|0
1642114580000|2022-01-13 22:56:20|78.92|76.32|78.92|76.32|78.92|76.32|78.92|76.32|0
1642114600000|2022-01-13 22:56:40|78.93|76.33|78.93|76.33|78.93|76.33|78.93|76.33|0
1642114620000|2022-01-13 22:57:00|78.98|76.38|78.98|76.38|78.98|76.38|78.98|76.38|0
1642114630000|2022-01-13 22:57:10|79.03|76.43|79.03|76.43|79.03|76.43|79.03|76.43|0
1642114640000|2022-01-13 22:57:20|79|76.4|79|76.4|79|76.4|78.97|76.37|0
1642114680000|2022-01-13 22:58:00|79.05|76.45|79.05|76.45|79.05|76.45|79.05|76.45|0
1642114690000|2022-01-13 22:58:10|79.07|76.47|79.05|76.45|79.07|76.47|79.05|76.45|0
1642114700000|2022-01-13 22:58:20|79.01|76.41|79.01|76.41|79.01|76.41|79.01|76.41|0
1642114710000|2022-01-13 22:58:30|79.05|76.45|79.05|76.45|79.05|76.45|79.05|76.45|0
1642114720000|2022-01-13 22:58:40|79.03|76.43|79.03|76.43|79.03|76.43|79.03|76.43|0
1642114730000|2022-01-13 22:58:50|78.91|76.31|79.03|76.43|79.03|76.43|78.91|76.31|0
1642114750000|2022-01-13 22:59:10|79|76.4|78.93|76.33|79|76.4|78.91|76.31|0
1642114760000|2022-01-13 22:59:20|78.91|76.31|79|76.4|79|76.4|78.91|76.31|0
1642114770000|2022-01-13 22:59:30|79.03|76.43|79.01|76.41|79.03|76.43|78.94|76.34|0
1642114780000|2022-01-13 22:59:40|78.94|76.34|78.94|76.34|78.94|76.34|78.94|76.34|0
1642114790000|2022-01-13 22:59:50|78.96|76.36|78.94|76.34|78.96|76.36|78.94|76.34|0
1642114800000|2022-01-13 23:00:00|79.76|77.16|79.85|77.25|80.05|77.45|79.76|77.16|0
1642114810000|2022-01-13 23:00:10|79.9|77.3|79.81|77.21|79.9|77.3|79.81|77.21|0
1642114820000|2022-01-13 23:00:20|79.9|77.3|80|77.4|80|77.4|79.9|77.3|0
1642114830000|2022-01-13 23:00:30|79.95|77.35|80.54|77.94|80.54|77.94|79.95|77.35|0
1642114840000|2022-01-13 23:00:40|80.63|78.03|80|77.4|80.63|78.03|80|77.4|0
1642114850000|2022-01-13 23:00:50|80.05|77.45|80.14|77.54|80.14|77.54|80.05|77.45|0
1642114860000|2022-01-13 23:01:00|80.2|77.6|80.05|77.45|80.2|77.6|80.05|77.45|0
1642114870000|2022-01-13 23:01:10|80.1|77.5|80.2|77.6|80.2|77.6|80|77.4|0
1642114880000|2022-01-13 23:01:20|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1642114890000|2022-01-13 23:01:30|80|77.4|80.1|77.5|80.1|77.5|80|77.4|0
1642114900000|2022-01-13 23:01:40|80|77.4|80|77.4|80|77.4|79.9|77.3|0
1642114910000|2022-01-13 23:01:50|80.1|77.5|80.19|77.59|80.19|77.59|80.1|77.5|0
1642114920000|2022-01-13 23:02:00|80.29|77.69|80.24|77.64|80.44|77.84|80.24|77.64|0
1642114930000|2022-01-13 23:02:10|80.19|77.59|79.9|77.3|80.19|77.59|79.9|77.3|0
1642114940000|2022-01-13 23:02:20|79.85|77.25|79.71|77.11|79.85|77.25|79.71|77.11|0
1642114950000|2022-01-13 23:02:30|79.85|77.25|80.1|77.5|80.1|77.5|79.85|77.25|0
1642114960000|2022-01-13 23:02:40|80.05|77.45|80.1|77.5|80.1|77.5|80|77.4|0
1642114970000|2022-01-13 23:02:50|80.19|77.59|80.1|77.5|80.19|77.59|80.1|77.5|0
1642114980000|2022-01-13 23:03:00|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1642114990000|2022-01-13 23:03:10|80.14|77.54|80|77.4|80.14|77.54|80|77.4|0
1642115000000|2022-01-13 23:03:20|80.05|77.45|80|77.4|80.05|77.45|79.95|77.35|0
1642115010000|2022-01-13 23:03:30|80.1|77.5|80|77.4|80.1|77.5|80|77.4|0
1642115020000|2022-01-13 23:03:40|80.1|77.5|80.19|77.59|80.29|77.69|80.1|77.5|0
1642115030000|2022-01-13 23:03:50|80.29|77.69|80.34|77.74|80.34|77.74|80.24|77.64|0
1642115040000|2022-01-13 23:04:00|80.29|77.69|80.44|77.84|80.49|77.89|80.29|77.69|0
1642115050000|2022-01-13 23:04:10|80.39|77.79|80.39|77.79|80.49|77.89|80.39|77.79|0
1642115060000|2022-01-13 23:04:20|80.24|77.64|80.1|77.5|80.24|77.64|80.05|77.45|0
1642115070000|2022-01-13 23:04:30|80.19|77.59|80.29|77.69|80.29|77.69|80.19|77.59|0
1642115080000|2022-01-13 23:04:40|80.39|77.79|80.29|77.69|80.39|77.79|80.29|77.69|0
1642115090000|2022-01-13 23:04:50|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1642115100000|2022-01-13 23:05:00|80|77.4|80.14|77.54|80.19|77.59|80|77.4|0
1642115110000|2022-01-13 23:05:10|80.1|77.5|80.1|77.5|80.1|77.5|80.1|77.5|0
1642115120000|2022-01-13 23:05:20|79.9|77.3|79.8|77.2|79.9|77.3|79.8|77.2|0
1642115130000|2022-01-13 23:05:30|79.71|77.11|79.75|77.15|79.75|77.15|79.61|77.01|0
1642115140000|2022-01-13 23:05:40|79.8|77.2|79.75|77.15|79.8|77.2|79.75|77.15|0
1642115150000|2022-01-13 23:05:50|79.71|77.11|79.61|77.01|79.71|77.11|79.61|77.01|0
1642115160000|2022-01-13 23:06:00|79.42|76.82|79.51|76.91|79.51|76.91|79.42|76.82|0
1642115170000|2022-01-13 23:06:10|79.42|76.82|79.22|76.62|79.42|76.82|79.22|76.62|0
1642115180000|2022-01-13 23:06:20|79.32|76.72|79.27|76.67|79.32|76.72|79.22|76.62|0
1642115190000|2022-01-13 23:06:30|79.32|76.72|79.42|76.82|79.42|76.82|79.32|76.72|0
1642115200000|2022-01-13 23:06:40|79.51|76.91|79.71|77.11|79.71|77.11|79.46|76.86|0
1642115210000|2022-01-13 23:06:50|79.66|77.06|79.61|77.01|79.66|77.06|79.61|77.01|0
1642115220000|2022-01-13 23:07:00|79.66|77.06|79.66|77.06|79.66|77.06|79.61|77.01|0
1642115230000|2022-01-13 23:07:10|79.61|77.01|79.61|77.01|79.61|77.01|79.61|77.01|0
1642115240000|2022-01-13 23:07:20|79.56|76.96|79.51|76.91|79.56|76.96|79.51|76.91|0
1642115250000|2022-01-13 23:07:30|79.46|76.86|79.41|76.81|79.46|76.86|79.41|76.81|0
1642115260000|2022-01-13 23:07:40|79.61|77.01|79.61|77.01|79.61|77.01|79.61|77.01|0
1642115270000|2022-01-13 23:07:50|79.65|77.05|80|77.4|80|77.4|79.65|77.05|0
1642115280000|2022-01-13 23:08:00|80.09|77.49|80|77.4|80.09|77.49|79.95|77.35|0
1642115290000|2022-01-13 23:08:10|79.9|77.3|79.9|77.3|79.9|77.3|79.9|77.3|0
1642115300000|2022-01-13 23:08:20|80|77.4|80|77.4|80|77.4|80|77.4|0
1642115310000|2022-01-13 23:08:30|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1642115320000|2022-01-13 23:08:40|80|77.4|80|77.4|80|77.4|80|77.4|0
1642115330000|2022-01-13 23:08:50|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1642115340000|2022-01-13 23:09:00|79.95|77.35|79.9|77.3|79.95|77.35|79.9|77.3|0
1642115350000|2022-01-13 23:09:10|80|77.4|80|77.4|80|77.4|80|77.4|0
1642115360000|2022-01-13 23:09:20|79.9|77.3|79.94|77.34|80|77.4|79.9|77.3|0
1642115370000|2022-01-13 23:09:30|80|77.4|79.9|77.3|80|77.4|79.9|77.3|0
1642115400000|2022-01-13 23:10:00|80.04|77.44|80.09|77.49|80.09|77.49|80.04|77.44|0
1642115410000|2022-01-13 23:10:10|80.14|77.54|80.09|77.49|80.14|77.54|80.09|77.49|0
1642115420000|2022-01-13 23:10:20|80.14|77.54|79.99|77.39|80.19|77.59|79.99|77.39|0
1642115430000|2022-01-13 23:10:30|79.9|77.3|79.9|77.3|79.9|77.3|79.9|77.3|0
1642115440000|2022-01-13 23:10:40|79.94|77.34|79.94|77.34|79.94|77.34|79.94|77.34|0
1642115450000|2022-01-13 23:10:50|79.99|77.39|79.94|77.34|79.99|77.39|79.94|77.34|0
1642115460000|2022-01-13 23:11:00|79.99|77.39|79.99|77.39|79.99|77.39|79.99|77.39|0
1642115470000|2022-01-13 23:11:10|79.9|77.3|79.94|77.34|79.94|77.34|79.9|77.3|0
1642115480000|2022-01-13 23:11:20|79.9|77.3|79.99|77.39|79.99|77.39|79.9|77.3|0
1642115490000|2022-01-13 23:11:30|79.94|77.34|79.9|77.3|79.94|77.34|79.9|77.3|0
1642115500000|2022-01-13 23:11:40|79.94|77.34|79.9|77.3|79.99|77.39|79.9|77.3|0
1642115510000|2022-01-13 23:11:50|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1642115520000|2022-01-13 23:12:00|79.9|77.3|79.9|77.3|79.9|77.3|79.9|77.3|0
1642115530000|2022-01-13 23:12:10|80.19|77.59|80.58|77.98|80.58|77.98|80.19|77.59|0
1642115540000|2022-01-13 23:12:20|80.48|77.88|80.58|77.98|80.58|77.98|80.48|77.88|0
1642115550000|2022-01-13 23:12:30|80.48|77.88|80.38|77.78|80.48|77.88|80.38|77.78|0
1642115560000|2022-01-13 23:12:40|80.19|77.59|80.19|77.59|80.29|77.69|80.19|77.59|0
1642115570000|2022-01-13 23:12:50|80.09|77.49|80.29|77.69|80.29|77.69|79.99|77.39|0
1642115580000|2022-01-13 23:13:00|80.38|77.78|80.29|77.69|80.38|77.78|80.29|77.69|0
1642115590000|2022-01-13 23:13:10|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1642115600000|2022-01-13 23:13:20|80.09|77.49|80.23|77.63|80.23|77.63|80.09|77.49|0
1642115610000|2022-01-13 23:13:30|80.29|77.69|80.38|77.78|80.38|77.78|80.29|77.69|0
1642115620000|2022-01-13 23:13:40|80.33|77.73|80.38|77.78|80.38|77.78|80.33|77.73|0
1642115630000|2022-01-13 23:13:50|80.33|77.73|80.28|77.68|80.33|77.73|80.23|77.63|0
1642115640000|2022-01-13 23:14:00|80.38|77.78|80.33|77.73|80.38|77.78|80.33|77.73|0
1642115650000|2022-01-13 23:14:10|80.38|77.78|80.28|77.68|80.38|77.78|80.28|77.68|0
1642115660000|2022-01-13 23:14:20|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1642115670000|2022-01-13 23:14:30|80.33|77.73|80.38|77.78|80.48|77.88|80.33|77.73|0
1642115700000|2022-01-13 23:15:00|80.28|77.68|80.19|77.59|80.28|77.68|80.19|77.59|0
1642115710000|2022-01-13 23:15:10|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1642115720000|2022-01-13 23:15:20|80.14|77.54|80.09|77.49|80.14|77.54|80.09|77.49|0
1642115730000|2022-01-13 23:15:30|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1642115740000|2022-01-13 23:15:40|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1642115750000|2022-01-13 23:15:50|79.8|77.2|79.65|77.05|79.8|77.2|79.65|77.05|0
1642115760000|2022-01-13 23:16:00|79.7|77.1|79.7|77.1|79.7|77.1|79.6|77|0
1642115770000|2022-01-13 23:16:10|79.65|77.05|79.6|77|79.65|77.05|79.51|76.91|0
1642115780000|2022-01-13 23:16:20|79.65|77.05|79.65|77.05|79.7|77.1|79.65|77.05|0
1642115790000|2022-01-13 23:16:30|79.8|77.2|79.8|77.2|79.8|77.2|79.75|77.15|0
1642115800000|2022-01-13 23:16:40|79.84|77.24|79.6|77|79.84|77.24|79.6|77|0
1642115810000|2022-01-13 23:16:50|79.65|77.05|79.84|77.24|79.84|77.24|79.65|77.05|0
1642115820000|2022-01-13 23:17:00|79.8|77.2|79.7|77.1|79.8|77.2|79.7|77.1|0
1642115830000|2022-01-13 23:17:10|79.75|77.15|79.7|77.1|79.8|77.2|79.7|77.1|0
1642115840000|2022-01-13 23:17:20|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1642115850000|2022-01-13 23:17:30|79.8|77.2|79.8|77.2|79.89|77.29|79.8|77.2|0
1642115860000|2022-01-13 23:17:40|79.7|77.1|79.7|77.1|79.7|77.1|79.7|77.1|0
1642115870000|2022-01-13 23:17:50|79.65|77.05|79.7|77.1|79.7|77.1|79.6|77|0
1642115880000|2022-01-13 23:18:00|79.75|77.15|79.75|77.15|79.8|77.2|79.75|77.15|0
1642115890000|2022-01-13 23:18:10|79.7|77.1|79.6|77|79.7|77.1|79.6|77|0
1642115900000|2022-01-13 23:18:20|79.7|77.1|79.7|77.1|79.7|77.1|79.7|77.1|0
1642115910000|2022-01-13 23:18:30|79.65|77.05|79.65|77.05|79.65|77.05|79.65|77.05|0
1642115920000|2022-01-13 23:18:40|79.7|77.1|79.7|77.1|79.7|77.1|79.7|77.1|0
1642115930000|2022-01-13 23:18:50|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1642115940000|2022-01-13 23:19:00|79.84|77.24|79.84|77.24|79.89|77.29|79.84|77.24|0
1642115950000|2022-01-13 23:19:10|79.6|77|79.6|77|79.7|77.1|79.6|77|0
1642115970000|2022-01-13 23:19:30|79.5|76.9|79.5|76.9|79.5|76.9|79.5|76.9|0
1642115980000|2022-01-13 23:19:40|79.41|76.81|79.31|76.71|79.41|76.81|79.31|76.71|0
1642115990000|2022-01-13 23:19:50|79.36|76.76|79.36|76.76|79.36|76.76|79.36|76.76|0
1642116000000|2022-01-13 23:20:00|79.21|76.61|79.6|77|79.6|77|79.21|76.61|0
1642116010000|2022-01-13 23:20:10|79.5|76.9|79.89|77.29|79.89|77.29|79.5|76.9|0
1642116020000|2022-01-13 23:20:20|79.79|77.19|79.89|77.29|79.89|77.29|79.79|77.19|0
1642116030000|2022-01-13 23:20:30|79.79|77.19|79.7|77.1|79.79|77.19|79.6|77|0
1642116040000|2022-01-13 23:20:40|79.6|77|79.79|77.19|79.89|77.29|79.6|77|0
1642116050000|2022-01-13 23:20:50|79.7|77.1|79.7|77.1|79.7|77.1|79.7|77.1|0
1642116060000|2022-01-13 23:21:00|79.6|77|79.55|76.95|79.6|77|79.55|76.95|0
1642116070000|2022-01-13 23:21:10|79.45|76.85|79.79|77.19|79.79|77.19|79.36|76.76|0
1642116080000|2022-01-13 23:21:20|79.7|77.1|79.7|77.1|79.7|77.1|79.65|77.05|0
1642116090000|2022-01-13 23:21:30|79.74|77.14|79.79|77.19|79.79|77.19|79.7|77.1|0
1642116100000|2022-01-13 23:21:40|79.84|77.24|79.79|77.19|79.84|77.24|79.79|77.19|0
1642116110000|2022-01-13 23:21:50|79.89|77.29|79.89|77.29|79.89|77.29|79.89|77.29|0
1642116120000|2022-01-13 23:22:00|79.79|77.19|79.89|77.29|79.89|77.29|79.79|77.19|0
1642116140000|2022-01-13 23:22:20|79.84|77.24|79.99|77.39|79.99|77.39|79.84|77.24|0
1642116150000|2022-01-13 23:22:30|80.08|77.48|79.99|77.39|80.08|77.48|79.99|77.39|0
1642116160000|2022-01-13 23:22:40|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1642116170000|2022-01-13 23:22:50|80.13|77.53|80.18|77.58|80.18|77.58|80.13|77.53|0
1642116180000|2022-01-13 23:23:00|79.99|77.39|79.99|77.39|79.99|77.39|79.89|77.29|0
1642116190000|2022-01-13 23:23:10|79.89|77.29|79.89|77.29|79.99|77.39|79.89|77.29|0
1642116200000|2022-01-13 23:23:20|80.03|77.43|79.99|77.39|80.03|77.43|79.89|77.29|0
1642116210000|2022-01-13 23:23:30|80.03|77.43|79.89|77.29|80.03|77.43|79.89|77.29|0
1642116230000|2022-01-13 23:23:50|79.99|77.39|79.89|77.29|79.99|77.39|79.79|77.19|0
1642116240000|2022-01-13 23:24:00|79.79|77.19|79.79|77.19|79.89|77.29|79.79|77.19|0
1642116250000|2022-01-13 23:24:10|79.74|77.14|79.74|77.14|79.74|77.14|79.74|77.14|0
1642116260000|2022-01-13 23:24:20|79.69|77.09|79.6|77|79.69|77.09|79.6|77|0
1642116270000|2022-01-13 23:24:30|79.69|77.09|79.74|77.14|79.74|77.14|79.69|77.09|0
1642116280000|2022-01-13 23:24:40|79.79|77.19|79.84|77.24|79.84|77.24|79.79|77.19|0
1642116290000|2022-01-13 23:24:50|79.89|77.29|79.79|77.19|79.89|77.29|79.79|77.19|0
1642116300000|2022-01-13 23:25:00|79.84|77.24|79.69|77.09|79.84|77.24|79.69|77.09|0
1642116310000|2022-01-13 23:25:10|79.6|77|79.6|77|79.6|77|79.6|77|0
1642116320000|2022-01-13 23:25:20|79.64|77.04|79.6|77|79.69|77.09|79.6|77|0
1642116330000|2022-01-13 23:25:30|79.4|76.8|79.4|76.8|79.4|76.8|79.4|76.8|0
1642116340000|2022-01-13 23:25:40|79.5|76.9|79.4|76.8|79.5|76.9|79.4|76.8|0
1642116350000|2022-01-13 23:25:50|79.5|76.9|79.4|76.8|79.5|76.9|79.4|76.8|0
1642116360000|2022-01-13 23:26:00|79.35|76.75|79.31|76.71|79.4|76.8|79.31|76.71|0
1642116370000|2022-01-13 23:26:10|79.21|76.61|79.31|76.71|79.31|76.71|79.21|76.61|0
1642116380000|2022-01-13 23:26:20|79.26|76.66|79.11|76.51|79.26|76.66|79.11|76.51|0
1642116390000|2022-01-13 23:26:30|79.21|76.61|79.21|76.61|79.21|76.61|79.21|76.61|0
1642116400000|2022-01-13 23:26:40|79.16|76.56|79.26|76.66|79.26|76.66|79.11|76.51|0
1642116410000|2022-01-13 23:26:50|79.11|76.51|79.11|76.51|79.11|76.51|79.11|76.51|0
1642116420000|2022-01-13 23:27:00|79.02|76.42|79.11|76.51|79.11|76.51|79.02|76.42|0
1642116430000|2022-01-13 23:27:10|79.02|76.42|79.21|76.61|79.21|76.61|79.02|76.42|0
1642116440000|2022-01-13 23:27:20|79.31|76.71|79.21|76.61|79.31|76.71|79.21|76.61|0
1642116450000|2022-01-13 23:27:30|79.11|76.51|79.11|76.51|79.16|76.56|79.11|76.51|0
1642116460000|2022-01-13 23:27:40|79.21|76.61|79.21|76.61|79.21|76.61|79.21|76.61|0
1642116470000|2022-01-13 23:27:50|79.31|76.71|79.31|76.71|79.4|76.8|79.31|76.71|0
1642116480000|2022-01-13 23:28:00|79.35|76.75|79.45|76.85|79.45|76.85|79.35|76.75|0
1642116490000|2022-01-13 23:28:10|79.5|76.9|79.74|77.14|79.74|77.14|79.5|76.9|0
1642116500000|2022-01-13 23:28:20|79.6|77|79.6|77|79.64|77.04|79.6|77|0
1642116510000|2022-01-13 23:28:30|79.54|76.94|79.5|76.9|79.54|76.94|79.5|76.9|0
1642116520000|2022-01-13 23:28:40|79.54|76.94|79.64|77.04|79.64|77.04|79.54|76.94|0
1642116530000|2022-01-13 23:28:50|79.59|76.99|79.59|76.99|79.59|76.99|79.59|76.99|0
1642116540000|2022-01-13 23:29:00|79.5|76.9|79.5|76.9|79.5|76.9|79.5|76.9|0
1642116550000|2022-01-13 23:29:10|79.4|76.8|79.5|76.9|79.5|76.9|79.4|76.8|0
1642116560000|2022-01-13 23:29:20|79.4|76.8|79.3|76.7|79.4|76.8|79.3|76.7|0
1642116570000|2022-01-13 23:29:30|79.21|76.61|79.11|76.51|79.25|76.65|79.11|76.51|0
1642116580000|2022-01-13 23:29:40|79.21|76.61|79.3|76.7|79.3|76.7|79.11|76.51|0
1642116590000|2022-01-13 23:29:50|79.21|76.61|79.25|76.65|79.25|76.65|79.11|76.51|0
1642116600000|2022-01-13 23:30:00|79.3|76.7|79.3|76.7|79.3|76.7|79.3|76.7|0
1642116610000|2022-01-13 23:30:10|79.4|76.8|79.45|76.85|79.45|76.85|79.3|76.7|0
1642116620000|2022-01-13 23:30:20|79.3|76.7|79.3|76.7|79.3|76.7|79.3|76.7|0
1642116630000|2022-01-13 23:30:30|79.21|76.61|79.21|76.61|79.21|76.61|79.21|76.61|0
1642116640000|2022-01-13 23:30:40|79.25|76.65|79.25|76.65|79.25|76.65|79.25|76.65|0
1642116650000|2022-01-13 23:30:50|79.4|76.8|79.4|76.8|79.4|76.8|79.4|76.8|0
1642116660000|2022-01-13 23:31:00|79.59|76.99|79.79|77.19|79.79|77.19|79.59|76.99|0
1642116670000|2022-01-13 23:31:10|79.88|77.28|79.88|77.28|79.88|77.28|79.88|77.28|0
1642116680000|2022-01-13 23:31:20|79.93|77.33|79.88|77.28|79.98|77.38|79.88|77.28|0
1642116690000|2022-01-13 23:31:30|79.79|77.19|79.69|77.09|79.79|77.19|79.64|77.04|0
1642116700000|2022-01-13 23:31:40|79.79|77.19|79.04|76.44|79.79|77.19|79.04|76.44|0
1642116710000|2022-01-13 23:31:50|79.14|76.54|79.14|76.54|79.14|76.54|79.14|76.54|0
1642116720000|2022-01-13 23:32:00|79.04|76.44|79.04|76.44|79.14|76.54|79.04|76.44|0
1642116730000|2022-01-13 23:32:10|79.14|76.54|79.09|76.49|79.14|76.54|79.09|76.49|0
1642116740000|2022-01-13 23:32:20|79.04|76.44|79.04|76.44|79.04|76.44|79.04|76.44|0
1642116750000|2022-01-13 23:32:30|79.09|76.49|79.14|76.54|79.14|76.54|79.04|76.44|0
1642116760000|2022-01-13 23:32:40|79.24|76.64|79.14|76.54|79.24|76.64|79.14|76.54|0
1642116770000|2022-01-13 23:32:50|79.04|76.44|79.04|76.44|79.14|76.54|79.04|76.44|0
1642116780000|2022-01-13 23:33:00|79.09|76.49|79.14|76.54|79.14|76.54|79.09|76.49|0
1642116790000|2022-01-13 23:33:10|79.24|76.64|79.14|76.54|79.24|76.64|79.14|76.54|0
1642116800000|2022-01-13 23:33:20|79.04|76.44|78.94|76.34|79.04|76.44|78.94|76.34|0
1642116810000|2022-01-13 23:33:30|78.99|76.39|78.8|76.2|78.99|76.39|78.8|76.2|0
1642116820000|2022-01-13 23:33:40|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1642116830000|2022-01-13 23:33:50|78.65|76.05|78.65|76.05|78.75|76.15|78.65|76.05|0
1642116840000|2022-01-13 23:34:00|78.7|76.1|78.8|76.2|78.8|76.2|78.65|76.05|0
1642116850000|2022-01-13 23:34:10|78.89|76.29|78.94|76.34|78.94|76.34|78.89|76.29|0
1642116860000|2022-01-13 23:34:20|79.04|76.44|79.04|76.44|79.04|76.44|79.04|76.44|0
1642116880000|2022-01-13 23:34:40|78.94|76.34|78.94|76.34|78.94|76.34|78.94|76.34|0
1642116890000|2022-01-13 23:34:50|78.99|76.39|78.94|76.34|78.99|76.39|78.94|76.34|0
1642116900000|2022-01-13 23:35:00|78.85|76.25|78.99|76.39|78.99|76.39|78.85|76.25|0
1642116910000|2022-01-13 23:35:10|78.94|76.34|78.94|76.34|78.94|76.34|78.94|76.34|0
1642116920000|2022-01-13 23:35:20|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1642116930000|2022-01-13 23:35:30|78.99|76.39|78.99|76.39|78.99|76.39|78.99|76.39|0
1642116940000|2022-01-13 23:35:40|78.94|76.34|78.85|76.25|78.94|76.34|78.85|76.25|0
1642116950000|2022-01-13 23:35:50|78.7|76.1|78.7|76.1|78.7|76.1|78.7|76.1|0
1642116960000|2022-01-13 23:36:00|78.75|76.15|78.7|76.1|78.8|76.2|78.7|76.1|0
1642116970000|2022-01-13 23:36:10|78.6|76|78.46|75.86|78.6|76|78.46|75.86|0
1642116980000|2022-01-13 23:36:20|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1642116990000|2022-01-13 23:36:30|78.27|75.67|78.36|75.76|78.36|75.76|78.27|75.67|0
1642117000000|2022-01-13 23:36:40|78.41|75.81|78.46|75.86|78.56|75.96|78.41|75.81|0
1642117010000|2022-01-13 23:36:50|78.56|75.96|78.51|75.91|78.56|75.96|78.51|75.91|0
1642117020000|2022-01-13 23:37:00|78.46|75.86|78.65|76.05|78.65|76.05|78.46|75.86|0
1642117030000|2022-01-13 23:37:10|78.56|75.96|78.56|75.96|78.65|76.05|78.56|75.96|0
1642117040000|2022-01-13 23:37:20|78.51|75.91|78.51|75.91|78.51|75.91|78.46|75.86|0
1642117050000|2022-01-13 23:37:30|78.56|75.96|78.46|75.86|78.56|75.96|78.46|75.86|0
1642117060000|2022-01-13 23:37:40|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1642117070000|2022-01-13 23:37:50|78.27|75.67|78.27|75.67|78.27|75.67|78.27|75.67|0
1642117080000|2022-01-13 23:38:00|78.36|75.76|78.65|76.05|78.65|76.05|78.36|75.76|0
1642117090000|2022-01-13 23:38:10|78.56|75.96|78.56|75.96|78.56|75.96|78.56|75.96|0
1642117100000|2022-01-13 23:38:20|78.65|76.05|78.65|76.05|78.65|76.05|78.65|76.05|0
1642117110000|2022-01-13 23:38:30|78.75|76.15|78.84|76.24|78.84|76.24|78.75|76.15|0
1642117120000|2022-01-13 23:38:40|78.75|76.15|78.65|76.05|78.75|76.15|78.65|76.05|0
1642117130000|2022-01-13 23:38:50|78.6|76|78.55|75.95|78.6|76|78.55|75.95|0
1642117140000|2022-01-13 23:39:00|78.46|75.86|78.55|75.95|78.6|76|78.46|75.86|0
1642117150000|2022-01-13 23:39:10|78.6|76|78.55|75.95|78.6|76|78.55|75.95|0
1642117160000|2022-01-13 23:39:20|78.65|76.05|78.65|76.05|78.65|76.05|78.65|76.05|0
1642117170000|2022-01-13 23:39:30|78.75|76.15|78.84|76.24|78.84|76.24|78.75|76.15|0
1642117180000|2022-01-13 23:39:40|78.75|76.15|78.84|76.24|78.84|76.24|78.75|76.15|0
1642117190000|2022-01-13 23:39:50|78.94|76.34|78.84|76.24|78.94|76.34|78.84|76.24|0
1642117200000|2022-01-13 23:40:00|78.89|76.29|78.84|76.24|78.89|76.29|78.84|76.24|0
1642117210000|2022-01-13 23:40:10|78.94|76.34|79.04|76.44|79.04|76.44|78.94|76.34|0
1642117220000|2022-01-13 23:40:20|78.94|76.34|78.2|75.6|78.94|76.34|78.2|75.6|0
1642117230000|2022-01-13 23:40:30|78.1|75.5|77.91|75.31|78.1|75.5|77.91|75.31|0
1642117240000|2022-01-13 23:40:40|77.95|75.35|78|75.4|78|75.4|77.95|75.35|0
1642117250000|2022-01-13 23:40:50|77.95|75.35|78.05|75.45|78.1|75.5|77.95|75.35|0
1642117260000|2022-01-13 23:41:00|78|75.4|78|75.4|78.05|75.45|78|75.4|0
1642117270000|2022-01-13 23:41:10|77.91|75.31|77.91|75.31|77.91|75.31|77.86|75.26|0
1642117280000|2022-01-13 23:41:20|78|75.4|77.91|75.31|78|75.4|77.91|75.31|0
1642117290000|2022-01-13 23:41:30|78|75.4|77.91|75.31|78|75.4|77.91|75.31|0
1642117300000|2022-01-13 23:41:40|78|75.4|78|75.4|78|75.4|78|75.4|0
1642117320000|2022-01-13 23:42:00|78.05|75.45|78|75.4|78.05|75.45|78|75.4|0
1642117330000|2022-01-13 23:42:10|78.05|75.45|78.29|75.69|78.29|75.69|78.05|75.45|0
1642117340000|2022-01-13 23:42:20|78.34|75.74|78.39|75.79|78.39|75.79|78.29|75.69|0
1642117360000|2022-01-13 23:42:40|78.29|75.69|78.29|75.69|78.29|75.69|78.29|75.69|0
1642117370000|2022-01-13 23:42:50|78.24|75.64|78.29|75.69|78.29|75.69|78.24|75.64|0
1642117380000|2022-01-13 23:43:00|78.34|75.74|78.49|75.89|78.49|75.89|78.34|75.74|0
1642117390000|2022-01-13 23:43:10|78.39|75.79|78.39|75.79|78.39|75.79|78.39|75.79|0
1642117400000|2022-01-13 23:43:20|78.48|75.88|78.48|75.88|78.48|75.88|78.48|75.88|0
1642117410000|2022-01-13 23:43:30|78.39|75.79|78.39|75.79|78.39|75.79|78.39|75.79|0
1642117420000|2022-01-13 23:43:40|78.43|75.83|78.58|75.98|78.58|75.98|78.43|75.83|0
1642117430000|2022-01-13 23:43:50|78.53|75.93|78.39|75.79|78.53|75.93|78.39|75.79|0
1642117440000|2022-01-13 23:44:00|78.43|75.83|78.48|75.88|78.48|75.88|78.43|75.83|0
1642117450000|2022-01-13 23:44:10|78.39|75.79|78.39|75.79|78.39|75.79|78.39|75.79|0
1642117460000|2022-01-13 23:44:20|78.43|75.83|78.43|75.83|78.43|75.83|78.43|75.83|0
1642117470000|2022-01-13 23:44:30|78.48|75.88|78.48|75.88|78.48|75.88|78.48|75.88|0
1642117480000|2022-01-13 23:44:40|78.53|75.93|78.48|75.88|78.53|75.93|78.48|75.88|0
1642117490000|2022-01-13 23:44:50|78.39|75.79|78.29|75.69|78.39|75.79|78.29|75.69|0
1642117500000|2022-01-13 23:45:00|78.19|75.59|78.19|75.59|78.19|75.59|78.1|75.5|0
1642117510000|2022-01-13 23:45:10|78.29|75.69|78.39|75.79|78.39|75.79|78.29|75.69|0
1642117520000|2022-01-13 23:45:20|78.29|75.69|78.48|75.88|78.48|75.88|78.29|75.69|0
1642117530000|2022-01-13 23:45:30|78.53|75.93|78.53|75.93|78.58|75.98|78.48|75.88|0
1642117540000|2022-01-13 23:45:40|78.48|75.88|78.43|75.83|78.48|75.88|78.43|75.83|0
1642117550000|2022-01-13 23:45:50|78.48|75.88|78.48|75.88|78.48|75.88|78.43|75.83|0
1642117560000|2022-01-13 23:46:00|78.39|75.79|78.48|75.88|78.48|75.88|78.39|75.79|0
1642117570000|2022-01-13 23:46:10|78.39|75.79|78.48|75.88|78.53|75.93|78.39|75.79|0
1642117580000|2022-01-13 23:46:20|78.58|75.98|78.58|75.98|78.58|75.98|78.58|75.98|0
1642117590000|2022-01-13 23:46:30|78.63|76.03|78.77|76.17|78.77|76.17|78.63|76.03|0
1642117600000|2022-01-13 23:46:40|78.72|76.12|78.58|75.98|78.72|76.12|78.58|75.98|0
1642117610000|2022-01-13 23:46:50|78.63|76.03|78.63|76.03|78.63|76.03|78.58|75.98|0
1642117620000|2022-01-13 23:47:00|78.68|76.08|78.87|76.27|78.87|76.27|78.68|76.08|0
1642117630000|2022-01-13 23:47:10|78.82|76.22|78.77|76.17|78.87|76.27|78.77|76.17|0
1642117640000|2022-01-13 23:47:20|78.87|76.27|78.87|76.27|78.87|76.27|78.87|76.27|0
1642117650000|2022-01-13 23:47:30|78.77|76.17|78.87|76.27|78.87|76.27|78.77|76.17|0
1642117660000|2022-01-13 23:47:40|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1642117670000|2022-01-13 23:47:50|78.87|76.27|78.82|76.22|78.87|76.27|78.82|76.22|0
1642117680000|2022-01-13 23:48:00|78.77|76.17|78.87|76.27|78.87|76.27|78.77|76.17|0
1642117690000|2022-01-13 23:48:10|78.77|76.17|78.68|76.08|78.77|76.17|78.68|76.08|0
1642117700000|2022-01-13 23:48:20|78.58|75.98|78.68|76.08|78.68|76.08|78.58|75.98|0
1642117710000|2022-01-13 23:48:30|78.77|76.17|78.68|76.08|78.77|76.17|78.68|76.08|0
1642117720000|2022-01-13 23:48:40|78.58|75.98|78.68|76.08|78.77|76.17|78.58|75.98|0
1642117730000|2022-01-13 23:48:50|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1642117740000|2022-01-13 23:49:00|78.87|76.27|78.87|76.27|78.87|76.27|78.82|76.22|0
1642117750000|2022-01-13 23:49:10|78.68|76.08|78.68|76.08|78.68|76.08|78.68|76.08|0
1642117760000|2022-01-13 23:49:20|78.58|75.98|78.67|76.07|78.77|76.17|78.58|75.98|0
1642117780000|2022-01-13 23:49:40|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1642117790000|2022-01-13 23:49:50|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1642117800000|2022-01-13 23:50:00|78.77|76.17|78.67|76.07|78.77|76.17|78.67|76.07|0
1642117810000|2022-01-13 23:50:10|78.58|75.98|78.58|75.98|78.58|75.98|78.58|75.98|0
1642117820000|2022-01-13 23:50:20|78.67|76.07|78.67|76.07|78.67|76.07|78.67|76.07|0
1642117830000|2022-01-13 23:50:30|78.58|75.98|78.58|75.98|78.58|75.98|78.58|75.98|0
1642117840000|2022-01-13 23:50:40|78.67|76.07|78.67|76.07|78.67|76.07|78.58|75.98|0
1642117860000|2022-01-13 23:51:00|78.58|75.98|78.58|75.98|78.58|75.98|78.58|75.98|0
1642117880000|2022-01-13 23:51:20|78.67|76.07|78.58|75.98|78.67|76.07|78.58|75.98|0
1642117900000|2022-01-13 23:51:40|78.48|75.88|78.43|75.83|78.48|75.88|78.43|75.83|0
1642117910000|2022-01-13 23:51:50|78.38|75.78|78.48|75.88|78.48|75.88|78.38|75.78|0
1642117920000|2022-01-13 23:52:00|78.53|75.93|78.33|75.73|78.53|75.93|78.33|75.73|0
1642117930000|2022-01-13 23:52:10|78.48|75.88|78.29|75.69|78.48|75.88|78.29|75.69|0
1642117960000|2022-01-13 23:52:40|78.33|75.73|78.33|75.73|78.33|75.73|78.33|75.73|0
1642117970000|2022-01-13 23:52:50|78.38|75.78|78.29|75.69|78.38|75.78|78.29|75.69|0
1642118000000|2022-01-13 23:53:20|78.38|75.78|78.29|75.69|78.38|75.78|78.29|75.69|0
1642118010000|2022-01-13 23:53:30|78.19|75.59|78.19|75.59|78.19|75.59|78.19|75.59|0
1642118030000|2022-01-13 23:53:50|78.14|75.54|78.09|75.49|78.14|75.54|78.09|75.49|0
1642118040000|2022-01-13 23:54:00|78.19|75.59|78.19|75.59|78.19|75.59|78.19|75.59|0
1642118060000|2022-01-13 23:54:20|78.28|75.68|78.28|75.68|78.28|75.68|78.28|75.68|0
1642118070000|2022-01-13 23:54:30|78.38|75.78|78.38|75.78|78.38|75.78|78.38|75.78|0
1642118080000|2022-01-13 23:54:40|78.43|75.83|78.48|75.88|78.48|75.88|78.38|75.78|0
1642118100000|2022-01-13 23:55:00|78.43|75.83|78.48|75.88|78.48|75.88|78.43|75.83|0
1642118110000|2022-01-13 23:55:10|78.43|75.83|78.28|75.68|78.43|75.83|78.28|75.68|0
1642118120000|2022-01-13 23:55:20|78.33|75.73|78.38|75.78|78.38|75.78|78.33|75.73|0
1642118140000|2022-01-13 23:55:40|78.28|75.68|78.28|75.68|78.28|75.68|78.28|75.68|0
1642118150000|2022-01-13 23:55:50|78.19|75.59|78.09|75.49|78.19|75.59|78.09|75.49|0
1642118170000|2022-01-13 23:56:10|78.04|75.44|77.99|75.39|78.04|75.44|77.99|75.39|0
1642118180000|2022-01-13 23:56:20|78.04|75.44|78.09|75.49|78.19|75.59|78.04|75.44|0
1642118200000|2022-01-13 23:56:40|78.19|75.59|78.19|75.59|78.19|75.59|78.19|75.59|0
1642118220000|2022-01-13 23:57:00|78.09|75.49|78.19|75.59|78.19|75.59|78.09|75.49|0
1642118230000|2022-01-13 23:57:10|78.14|75.54|78.19|75.59|78.19|75.59|78.14|75.54|0
1642118240000|2022-01-13 23:57:20|78.09|75.49|77.99|75.39|78.09|75.49|77.99|75.39|0
1642118270000|2022-01-13 23:57:50|77.9|75.3|77.9|75.3|77.9|75.3|77.9|75.3|0
1642118280000|2022-01-13 23:58:00|77.8|75.2|77.8|75.2|77.8|75.2|77.8|75.2|0
1642118290000|2022-01-13 23:58:10|77.9|75.3|77.9|75.3|77.9|75.3|77.9|75.3|0
1642118310000|2022-01-13 23:58:30|77.8|75.2|77.9|75.3|77.9|75.3|77.8|75.2|0
1642118320000|2022-01-13 23:58:40|77.8|75.2|77.9|75.3|77.9|75.3|77.8|75.2|0
1642118340000|2022-01-13 23:59:00|77.99|75.39|77.99|75.39|78.04|75.44|77.99|75.39|0
1642118350000|2022-01-13 23:59:10|78.04|75.44|78.04|75.44|78.04|75.44|78.04|75.44|0
1642118360000|2022-01-13 23:59:20|77.99|75.39|78.09|75.49|78.09|75.49|77.99|75.39|0
1642118370000|2022-01-13 23:59:30|77.99|75.39|78.09|75.49|78.09|75.49|77.99|75.39|0
1642118380000|2022-01-13 23:59:40|78.18|75.58|78.18|75.58|78.18|75.58|78.18|75.58|0
1642118390000|2022-01-13 23:59:50|78.28|75.68|78.47|75.87|78.47|75.87|78.28|75.68|0
1642118400000|2022-01-14 00:00:00|78.28|75.68|78.38|75.78|78.38|75.78|78.28|75.68|0
1642118410000|2022-01-14 00:00:10|78.28|75.68|78.28|75.68|78.33|75.73|78.28|75.68|0
1642118420000|2022-01-14 00:00:20|78.38|75.78|78.33|75.73|78.38|75.78|78.33|75.73|0
1642118430000|2022-01-14 00:00:30|78.38|75.78|78.38|75.78|78.57|75.97|78.38|75.78|0
1642118440000|2022-01-14 00:00:40|78.42|75.82|78.28|75.68|78.47|75.87|78.28|75.68|0
1642118450000|2022-01-14 00:00:50|78.38|75.78|78.47|75.87|78.57|75.97|78.38|75.78|0
1642118460000|2022-01-14 00:01:00|78.38|75.78|78.38|75.78|78.38|75.78|78.28|75.68|0
1642118470000|2022-01-14 00:01:10|78.67|76.07|78.47|75.87|78.67|76.07|78.47|75.87|0
1642118480000|2022-01-14 00:01:20|78.38|75.78|77.8|75.2|78.38|75.78|77.8|75.2|0
1642118490000|2022-01-14 00:01:30|77.61|75.01|77.22|74.62|77.61|75.01|77.13|74.53|0
1642118500000|2022-01-14 00:01:40|77.13|74.53|76.79|74.19|77.13|74.53|76.65|74.05|0
1642118510000|2022-01-14 00:01:50|76.65|74.05|76.79|74.19|76.79|74.19|76.55|73.95|0
1642118520000|2022-01-14 00:02:00|76.65|74.05|76.46|73.86|76.65|74.05|76.46|73.86|0
1642118530000|2022-01-14 00:02:10|76.36|73.76|75.98|73.38|76.36|73.76|75.98|73.38|0
1642118540000|2022-01-14 00:02:20|75.7|73.1|76.17|73.57|76.17|73.57|75.7|73.1|0
1642118550000|2022-01-14 00:02:30|76.27|73.67|76.27|73.67|76.27|73.67|76.08|73.48|0
1642118560000|2022-01-14 00:02:40|76.41|73.81|76.08|73.48|76.41|73.81|76.08|73.48|0
1642118570000|2022-01-14 00:02:50|75.89|73.29|75.6|73|75.89|73.29|75.6|73|0
1642118580000|2022-01-14 00:03:00|75.74|73.14|75.6|73|75.74|73.14|75.6|73|0
1642118590000|2022-01-14 00:03:10|75.42|72.82|75.51|72.91|75.51|72.91|75.32|72.72|0
1642118600000|2022-01-14 00:03:20|75.6|73|75.46|72.86|75.6|73|75.46|72.86|0
1642118610000|2022-01-14 00:03:30|75.42|72.82|75.04|72.44|75.42|72.82|75.04|72.44|0
1642118620000|2022-01-14 00:03:40|74.95|72.35|74.66|72.06|74.95|72.35|74.66|72.06|0
1642118630000|2022-01-14 00:03:50|74.57|71.97|74.66|72.06|74.66|72.06|74.48|71.88|0
1642118640000|2022-01-14 00:04:00|74.48|71.88|74.48|71.88|74.48|71.88|74.24|71.64|0
1642118650000|2022-01-14 00:04:10|74.52|71.92|74.52|71.92|74.66|72.06|74.52|71.92|0
1642118660000|2022-01-14 00:04:20|74.57|71.97|74.76|72.16|74.76|72.16|74.57|71.97|0
1642118670000|2022-01-14 00:04:30|74.85|72.25|74.9|72.3|74.9|72.3|74.76|72.16|0
1642118680000|2022-01-14 00:04:40|74.71|72.11|74.94|72.34|74.94|72.34|74.71|72.11|0
1642118690000|2022-01-14 00:04:50|75.13|72.53|75.13|72.53|75.13|72.53|75.04|72.44|0
1642118700000|2022-01-14 00:05:00|74.85|72.25|75.13|72.53|75.13|72.53|74.85|72.25|0
1642118710000|2022-01-14 00:05:10|75.18|72.58|75.04|72.44|75.18|72.58|75.04|72.44|0
1642118720000|2022-01-14 00:05:20|75.08|72.48|75.04|72.44|75.08|72.48|74.94|72.34|0
1642118730000|2022-01-14 00:05:30|74.94|72.34|75.04|72.44|75.04|72.44|74.94|72.34|0
1642118740000|2022-01-14 00:05:40|75.08|72.48|75.13|72.53|75.13|72.53|74.99|72.39|0
1642118750000|2022-01-14 00:05:50|75.32|72.72|75.23|72.63|75.32|72.72|75.18|72.58|0
1642118760000|2022-01-14 00:06:00|75.32|72.72|75.32|72.72|75.36|72.76|75.32|72.72|0
1642118770000|2022-01-14 00:06:10|75.08|72.48|74.94|72.34|75.08|72.48|74.94|72.34|0
1642118780000|2022-01-14 00:06:20|75.04|72.44|75.13|72.53|75.23|72.63|75.04|72.44|0
1642118790000|2022-01-14 00:06:30|75.23|72.63|75.32|72.72|75.41|72.81|75.23|72.63|0
1642118800000|2022-01-14 00:06:40|75.41|72.81|75.46|72.86|75.46|72.86|75.36|72.76|0
1642118810000|2022-01-14 00:06:50|75.51|72.91|75.41|72.81|75.51|72.91|75.41|72.81|0
1642118820000|2022-01-14 00:07:00|75.46|72.86|75.6|73|75.65|73.05|75.46|72.86|0
1642118830000|2022-01-14 00:07:10|75.65|73.05|75.55|72.95|75.65|73.05|75.51|72.91|0
1642118840000|2022-01-14 00:07:20|75.6|73|75.51|72.91|75.6|73|75.51|72.91|0
1642118850000|2022-01-14 00:07:30|75.41|72.81|75.6|73|75.6|73|75.41|72.81|0
1642118860000|2022-01-14 00:07:40|75.46|72.86|75.6|73|75.6|73|75.41|72.81|0
1642118870000|2022-01-14 00:07:50|75.79|73.19|75.98|73.38|75.98|73.38|75.79|73.19|0
1642118880000|2022-01-14 00:08:00|75.88|73.28|75.98|73.38|75.98|73.38|75.88|73.28|0
1642118900000|2022-01-14 00:08:20|76.02|73.42|76.26|73.66|76.26|73.66|76.02|73.42|0
1642118910000|2022-01-14 00:08:30|76.45|73.85|76.83|74.23|76.83|74.23|76.45|73.85|0
1642118920000|2022-01-14 00:08:40|76.64|74.04|76.45|73.85|76.74|74.14|76.45|73.85|0
1642118930000|2022-01-14 00:08:50|76.36|73.76|76.36|73.76|76.45|73.85|76.36|73.76|0
1642118940000|2022-01-14 00:09:00|76.26|73.66|76.26|73.66|76.31|73.71|76.26|73.66|0
1642118950000|2022-01-14 00:09:10|76.31|73.71|76.26|73.66|76.31|73.71|76.26|73.66|0
1642118960000|2022-01-14 00:09:20|76.36|73.76|76.45|73.85|76.45|73.85|76.36|73.76|0
1642118970000|2022-01-14 00:09:30|76.36|73.76|76.74|74.14|76.74|74.14|76.36|73.76|0
1642118980000|2022-01-14 00:09:40|76.64|74.04|76.59|73.99|76.64|74.04|76.59|73.99|0
1642118990000|2022-01-14 00:09:50|76.64|74.04|76.74|74.14|76.74|74.14|76.64|74.04|0
1642119000000|2022-01-14 00:10:00|76.55|73.95|76.78|74.18|76.78|74.18|76.55|73.95|0
1642119010000|2022-01-14 00:10:10|76.83|74.23|76.69|74.09|76.83|74.23|76.69|74.09|0
1642119020000|2022-01-14 00:10:20|76.74|74.14|76.74|74.14|76.74|74.14|76.64|74.04|0
1642119030000|2022-01-14 00:10:30|77.02|74.42|77.02|74.42|77.02|74.42|76.93|74.33|0
1642119040000|2022-01-14 00:10:40|76.93|74.33|76.93|74.33|77.02|74.42|76.93|74.33|0
1642119050000|2022-01-14 00:10:50|76.97|74.37|77.26|74.66|77.26|74.66|76.97|74.37|0
1642119060000|2022-01-14 00:11:00|77.31|74.71|77.12|74.52|77.41|74.81|77.12|74.52|0
1642119070000|2022-01-14 00:11:10|77.17|74.57|77.12|74.52|77.17|74.57|77.12|74.52|0
1642119080000|2022-01-14 00:11:20|77.02|74.42|77.12|74.52|77.12|74.52|77.02|74.42|0
1642119090000|2022-01-14 00:11:30|77.17|74.57|77.02|74.42|77.17|74.57|77.02|74.42|0
1642119100000|2022-01-14 00:11:40|76.93|74.33|76.88|74.28|76.93|74.33|76.83|74.23|0
1642119110000|2022-01-14 00:11:50|76.83|74.23|76.93|74.33|76.93|74.33|76.83|74.23|0
1642119120000|2022-01-14 00:12:00|76.97|74.37|76.88|74.28|76.97|74.37|76.88|74.28|0
1642119130000|2022-01-14 00:12:10|76.83|74.23|76.93|74.33|76.93|74.33|76.83|74.23|0
1642119140000|2022-01-14 00:12:20|76.88|74.28|76.74|74.14|76.88|74.28|76.74|74.14|0
1642119150000|2022-01-14 00:12:30|76.55|73.95|76.64|74.04|76.64|74.04|76.55|73.95|0
1642119160000|2022-01-14 00:12:40|76.69|74.09|76.64|74.04|76.69|74.09|76.64|74.04|0
1642119170000|2022-01-14 00:12:50|76.74|74.14|76.74|74.14|76.78|74.18|76.74|74.14|0
1642119180000|2022-01-14 00:13:00|76.93|74.33|76.93|74.33|76.93|74.33|76.83|74.23|0
1642119190000|2022-01-14 00:13:10|77.02|74.42|76.74|74.14|77.02|74.42|76.64|74.04|0
1642119200000|2022-01-14 00:13:20|76.83|74.23|77.02|74.42|77.02|74.42|76.83|74.23|0
1642119210000|2022-01-14 00:13:30|77.12|74.52|77.21|74.61|77.21|74.61|77.12|74.52|0
1642119220000|2022-01-14 00:13:40|77.16|74.56|77.12|74.52|77.16|74.56|77.12|74.52|0
1642119230000|2022-01-14 00:13:50|77.21|74.61|77.21|74.61|77.21|74.61|77.12|74.52|0
1642119240000|2022-01-14 00:14:00|77.16|74.56|77.21|74.61|77.21|74.61|77.16|74.56|0
1642119250000|2022-01-14 00:14:10|77.31|74.71|77.31|74.71|77.31|74.71|77.31|74.71|0
1642119260000|2022-01-14 00:14:20|77.21|74.61|77.21|74.61|77.21|74.61|77.21|74.61|0
1642119270000|2022-01-14 00:14:30|77.31|74.71|77.41|74.81|77.41|74.81|77.31|74.71|0
1642119280000|2022-01-14 00:14:40|77.31|74.71|77.5|74.9|77.5|74.9|77.31|74.71|0
1642119290000|2022-01-14 00:14:50|77.6|75|77.41|74.81|77.6|75|77.41|74.81|0
1642119300000|2022-01-14 00:15:00|77.31|74.71|77.12|74.52|77.31|74.71|77.12|74.52|0
1642119310000|2022-01-14 00:15:10|77.16|74.56|77.21|74.61|77.21|74.61|77.12|74.52|0
1642119320000|2022-01-14 00:15:20|77.31|74.71|77.21|74.61|77.36|74.76|77.21|74.61|0
1642119330000|2022-01-14 00:15:30|77.26|74.66|77.55|74.95|77.55|74.95|77.26|74.66|0
1642119340000|2022-01-14 00:15:40|77.4|74.8|77.6|75|77.6|75|77.4|74.8|0
1642119350000|2022-01-14 00:15:50|77.5|74.9|77.69|75.09|77.79|75.19|77.5|74.9|0
1642119360000|2022-01-14 00:16:00|77.64|75.04|77.79|75.19|77.84|75.24|77.64|75.04|0
1642119370000|2022-01-14 00:16:10|77.69|75.09|77.4|74.8|77.69|75.09|77.4|74.8|0
1642119380000|2022-01-14 00:16:20|77.5|74.9|77.5|74.9|77.5|74.9|77.5|74.9|0
1642119390000|2022-01-14 00:16:30|77.31|74.71|77.4|74.8|77.4|74.8|77.26|74.66|0
1642119400000|2022-01-14 00:16:40|77.5|74.9|77.6|75|77.6|75|77.45|74.85|0
1642119410000|2022-01-14 00:16:50|77.69|75.09|78.08|75.48|78.17|75.57|77.69|75.09|0
1642119420000|2022-01-14 00:17:00|78.17|75.57|78.03|75.43|78.17|75.57|78.03|75.43|0
1642119430000|2022-01-14 00:17:10|78.17|75.57|78.46|75.86|78.46|75.86|78.17|75.57|0
1642119440000|2022-01-14 00:17:20|78.37|75.77|78.27|75.67|78.37|75.77|78.27|75.67|0
1642119450000|2022-01-14 00:17:30|78.32|75.72|78.27|75.67|78.32|75.72|78.27|75.67|0
1642119460000|2022-01-14 00:17:40|78.17|75.57|78.37|75.77|78.37|75.77|78.17|75.57|0
1642119470000|2022-01-14 00:17:50|78.27|75.67|78.46|75.86|78.46|75.86|78.27|75.67|0
1642119480000|2022-01-14 00:18:00|78.51|75.91|78.66|76.06|78.75|76.15|78.51|75.91|0
1642119490000|2022-01-14 00:18:10|78.7|76.1|78.7|76.1|78.7|76.1|78.7|76.1|0
1642119500000|2022-01-14 00:18:20|78.75|76.15|78.37|75.77|78.85|76.25|78.37|75.77|0
1642119510000|2022-01-14 00:18:30|78.46|75.86|78.46|75.86|78.46|75.86|78.37|75.77|0
1642119520000|2022-01-14 00:18:40|78.51|75.91|78.51|75.91|78.56|75.96|78.51|75.91|0
1642119530000|2022-01-14 00:18:50|78.56|75.96|78.75|76.15|78.75|76.15|78.56|75.96|0
1642119540000|2022-01-14 00:19:00|78.7|76.1|78.75|76.15|78.75|76.15|78.66|76.06|0
1642119550000|2022-01-14 00:19:10|78.8|76.2|78.85|76.25|78.85|76.25|78.75|76.15|0
1642119560000|2022-01-14 00:19:20|78.17|75.57|78.08|75.48|78.27|75.67|78.08|75.48|0
1642119570000|2022-01-14 00:19:30|77.98|75.38|77.88|75.28|78.03|75.43|77.88|75.28|0
1642119580000|2022-01-14 00:19:40|78.08|75.48|78.27|75.67|78.27|75.67|78.08|75.48|0
1642119590000|2022-01-14 00:19:50|78.17|75.57|78.17|75.57|78.17|75.57|78.03|75.43|0
1642119600000|2022-01-14 00:20:00|78.08|75.48|77.79|75.19|78.08|75.48|77.74|75.14|0
1642119610000|2022-01-14 00:20:10|77.88|75.28|77.98|75.38|77.98|75.38|77.88|75.28|0
1642119620000|2022-01-14 00:20:20|78.08|75.48|78.03|75.43|78.08|75.48|77.98|75.38|0
1642119630000|2022-01-14 00:20:30|77.98|75.38|78.08|75.48|78.08|75.48|77.98|75.38|0
1642119640000|2022-01-14 00:20:40|78.17|75.57|78.12|75.52|78.17|75.57|78.12|75.52|0
1642119650000|2022-01-14 00:20:50|78.08|75.48|78.27|75.67|78.27|75.67|78.08|75.48|0
1642119660000|2022-01-14 00:21:00|78.17|75.57|78.22|75.62|78.22|75.62|78.17|75.57|0
1642119670000|2022-01-14 00:21:10|78.27|75.67|78.27|75.67|78.27|75.67|78.17|75.57|0
1642119680000|2022-01-14 00:21:20|78.17|75.57|78.07|75.47|78.17|75.57|78.07|75.47|0
1642119690000|2022-01-14 00:21:30|77.98|75.38|77.93|75.33|78.02|75.42|77.88|75.28|0
1642119700000|2022-01-14 00:21:40|77.98|75.38|77.88|75.28|77.98|75.38|77.88|75.28|0
1642119710000|2022-01-14 00:21:50|77.98|75.38|77.98|75.38|78.02|75.42|77.98|75.38|0
1642119720000|2022-01-14 00:22:00|78.07|75.47|78.02|75.42|78.07|75.47|77.98|75.38|0
1642119730000|2022-01-14 00:22:10|78.07|75.47|78.22|75.62|78.22|75.62|78.07|75.47|0
1642119740000|2022-01-14 00:22:20|78.27|75.67|78.17|75.57|78.27|75.67|78.17|75.57|0
1642119750000|2022-01-14 00:22:30|78.22|75.62|78.17|75.57|78.22|75.62|78.17|75.57|0
1642119760000|2022-01-14 00:22:40|78.07|75.47|78.07|75.47|78.07|75.47|78.07|75.47|0
1642119770000|2022-01-14 00:22:50|77.98|75.38|77.98|75.38|77.98|75.38|77.98|75.38|0
1642119780000|2022-01-14 00:23:00|77.88|75.28|77.98|75.38|77.98|75.38|77.88|75.28|0
1642119790000|2022-01-14 00:23:10|78.02|75.42|77.78|75.18|78.02|75.42|77.78|75.18|0
1642119800000|2022-01-14 00:23:20|77.59|74.99|77.5|74.9|77.59|74.99|77.5|74.9|0
1642119810000|2022-01-14 00:23:30|77.59|74.99|77.69|75.09|77.69|75.09|77.59|74.99|0
1642119820000|2022-01-14 00:23:40|77.78|75.18|77.78|75.18|77.78|75.18|77.69|75.09|0
1642119830000|2022-01-14 00:23:50|77.69|75.09|77.64|75.04|77.69|75.09|77.64|75.04|0
1642119840000|2022-01-14 00:24:00|77.69|75.09|77.69|75.09|77.78|75.18|77.69|75.09|0
1642119850000|2022-01-14 00:24:10|77.78|75.18|77.88|75.28|77.88|75.28|77.78|75.18|0
1642119860000|2022-01-14 00:24:20|77.78|75.18|77.98|75.38|77.98|75.38|77.78|75.18|0
1642119870000|2022-01-14 00:24:30|77.83|75.23|77.88|75.28|77.98|75.38|77.73|75.13|0
1642119880000|2022-01-14 00:24:40|77.98|75.38|78.02|75.42|78.02|75.42|77.88|75.28|0
1642119890000|2022-01-14 00:24:50|78.07|75.47|78.17|75.57|78.17|75.57|78.07|75.47|0
1642119900000|2022-01-14 00:25:00|78.12|75.52|78.31|75.71|78.31|75.71|78.12|75.52|0
1642119910000|2022-01-14 00:25:10|78.36|75.76|78.07|75.47|78.36|75.76|78.07|75.47|0
1642119920000|2022-01-14 00:25:20|77.98|75.38|77.98|75.38|77.98|75.38|77.98|75.38|0
1642119930000|2022-01-14 00:25:30|78.07|75.47|77.88|75.28|78.07|75.47|77.88|75.28|0
1642119940000|2022-01-14 00:25:40|77.69|75.09|77.69|75.09|77.69|75.09|77.59|74.99|0
1642119950000|2022-01-14 00:25:50|77.59|74.99|77.64|75.04|77.64|75.04|77.49|74.89|0
1642119960000|2022-01-14 00:26:00|77.69|75.09|77.59|74.99|77.69|75.09|77.49|74.89|0
1642119970000|2022-01-14 00:26:10|77.69|75.09|77.69|75.09|77.69|75.09|77.64|75.04|0
1642119980000|2022-01-14 00:26:20|77.49|74.89|77.49|74.89|77.49|74.89|77.49|74.89|0
1642119990000|2022-01-14 00:26:30|77.44|74.84|77.44|74.84|77.49|74.89|77.4|74.8|0
1642120000000|2022-01-14 00:26:40|77.49|74.89|77.59|74.99|77.59|74.99|77.49|74.89|0
1642120010000|2022-01-14 00:26:50|77.69|75.09|77.73|75.13|77.73|75.13|77.69|75.09|0
1642120020000|2022-01-14 00:27:00|77.88|75.28|77.69|75.09|77.88|75.28|77.69|75.09|0
1642120030000|2022-01-14 00:27:10|77.78|75.18|77.59|74.99|77.78|75.18|77.59|74.99|0
1642120040000|2022-01-14 00:27:20|77.49|74.89|77.54|74.94|77.54|74.94|77.4|74.8|0
1642120050000|2022-01-14 00:27:30|77.49|74.89|77.49|74.89|77.54|74.94|77.49|74.89|0
1642120060000|2022-01-14 00:27:40|77.4|74.8|77.54|74.94|77.54|74.94|77.4|74.8|0
1642120070000|2022-01-14 00:27:50|77.49|74.89|77.54|74.94|77.54|74.94|77.44|74.84|0
1642120080000|2022-01-14 00:28:00|77.59|74.99|77.78|75.18|77.78|75.18|77.49|74.89|0
1642120090000|2022-01-14 00:28:10|77.88|75.28|77.83|75.23|77.97|75.37|77.83|75.23|0
1642120100000|2022-01-14 00:28:20|77.69|75.09|77.73|75.13|77.73|75.13|77.59|74.99|0
1642120110000|2022-01-14 00:28:30|77.69|75.09|77.78|75.18|77.78|75.18|77.69|75.09|0
1642120120000|2022-01-14 00:28:40|77.64|75.04|77.68|75.08|77.68|75.08|77.59|74.99|0
1642120130000|2022-01-14 00:28:50|77.73|75.13|77.78|75.18|77.78|75.18|77.73|75.13|0
1642120140000|2022-01-14 00:29:00|77.88|75.28|77.88|75.28|77.92|75.32|77.88|75.28|0
1642120150000|2022-01-14 00:29:10|77.97|75.37|77.88|75.28|77.97|75.37|77.88|75.28|0
1642120160000|2022-01-14 00:29:20|77.97|75.37|77.97|75.37|77.97|75.37|77.97|75.37|0
1642120170000|2022-01-14 00:29:30|77.92|75.32|77.88|75.28|77.97|75.37|77.88|75.28|0
1642120180000|2022-01-14 00:29:40|77.83|75.23|77.88|75.28|77.88|75.28|77.78|75.18|0
1642120190000|2022-01-14 00:29:50|77.83|75.23|77.78|75.18|77.83|75.23|77.78|75.18|0
1642120200000|2022-01-14 00:30:00|77.68|75.08|77.49|74.89|77.68|75.08|77.49|74.89|0
1642120210000|2022-01-14 00:30:10|77.63|75.03|77.59|74.99|77.63|75.03|77.49|74.89|0
1642120220000|2022-01-14 00:30:20|77.54|74.94|77.59|74.99|77.59|74.99|77.49|74.89|0
1642120230000|2022-01-14 00:30:30|77.44|74.84|77.44|74.84|77.49|74.89|77.44|74.84|0
1642120240000|2022-01-14 00:30:40|77.49|74.89|77.44|74.84|77.49|74.89|77.44|74.84|0
1642120250000|2022-01-14 00:30:50|77.49|74.89|77.78|75.18|77.78|75.18|77.49|74.89|0
1642120260000|2022-01-14 00:31:00|77.92|75.32|77.92|75.32|78.02|75.42|77.88|75.28|0
1642120270000|2022-01-14 00:31:10|77.88|75.28|77.4|74.8|77.88|75.28|77.4|74.8|0
1642120280000|2022-01-14 00:31:20|77.49|74.89|77.49|74.89|77.49|74.89|77.44|74.84|0
1642120290000|2022-01-14 00:31:30|77.59|74.99|77.54|74.94|77.59|74.99|77.49|74.89|0
1642120300000|2022-01-14 00:31:40|77.59|74.99|77.54|74.94|77.59|74.99|77.54|74.94|0
1642120310000|2022-01-14 00:31:50|77.49|74.89|77.59|74.99|77.59|74.99|77.49|74.89|0
1642120320000|2022-01-14 00:32:00|77.63|75.03|77.39|74.79|77.63|75.03|77.39|74.79|0
1642120330000|2022-01-14 00:32:10|77.3|74.7|77.25|74.65|77.3|74.7|77.2|74.6|0
1642120340000|2022-01-14 00:32:20|77.3|74.7|77.39|74.79|77.39|74.79|77.3|74.7|0
1642120350000|2022-01-14 00:32:30|77.3|74.7|77.3|74.7|77.3|74.7|77.25|74.65|0
1642120360000|2022-01-14 00:32:40|77.34|74.74|77.3|74.7|77.39|74.79|77.3|74.7|0
1642120370000|2022-01-14 00:32:50|77.44|74.84|77.34|74.74|77.49|74.89|77.34|74.74|0
1642120380000|2022-01-14 00:33:00|77.39|74.79|77.39|74.79|77.39|74.79|77.34|74.74|0
1642120390000|2022-01-14 00:33:10|77.49|74.89|77.59|74.99|77.59|74.99|77.49|74.89|0
1642120400000|2022-01-14 00:33:20|77.49|74.89|77.39|74.79|77.49|74.89|77.39|74.79|0
1642120410000|2022-01-14 00:33:30|77.3|74.7|77.34|74.74|77.44|74.84|77.3|74.7|0
1642120420000|2022-01-14 00:33:40|77.44|74.84|77.39|74.79|77.44|74.84|77.39|74.79|0
1642120430000|2022-01-14 00:33:50|77.34|74.74|77.3|74.7|77.39|74.79|77.3|74.7|0
1642120440000|2022-01-14 00:34:00|77.34|74.74|77.25|74.65|77.34|74.74|77.15|74.55|0
1642120450000|2022-01-14 00:34:10|77.2|74.6|77.2|74.6|77.2|74.6|77.2|74.6|0
1642120460000|2022-01-14 00:34:20|77.11|74.51|77.11|74.51|77.15|74.55|77.11|74.51|0
1642120470000|2022-01-14 00:34:30|77.15|74.55|77.2|74.6|77.2|74.6|77.01|74.41|0
1642120480000|2022-01-14 00:34:40|77.11|74.51|77.01|74.41|77.11|74.51|77.01|74.41|0
1642120490000|2022-01-14 00:34:50|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1642120500000|2022-01-14 00:35:00|77.06|74.46|77.11|74.51|77.11|74.51|77.01|74.41|0
1642120510000|2022-01-14 00:35:10|77.2|74.6|77.3|74.7|77.3|74.7|77.2|74.6|0
1642120520000|2022-01-14 00:35:20|77.39|74.79|77.58|74.98|77.58|74.98|77.39|74.79|0
1642120530000|2022-01-14 00:35:30|77.68|75.08|77.39|74.79|77.68|75.08|77.3|74.7|0
1642120540000|2022-01-14 00:35:40|77.49|74.89|77.49|74.89|77.49|74.89|77.49|74.89|0
1642120550000|2022-01-14 00:35:50|77.53|74.93|77.49|74.89|77.58|74.98|77.49|74.89|0
1642120560000|2022-01-14 00:36:00|77.39|74.79|77.58|74.98|77.58|74.98|77.39|74.79|0
1642120570000|2022-01-14 00:36:10|77.78|75.18|78.16|75.56|78.16|75.56|77.78|75.18|0
1642120580000|2022-01-14 00:36:20|78.26|75.66|78.36|75.76|78.36|75.76|78.26|75.66|0
1642120590000|2022-01-14 00:36:30|78.45|75.85|78.5|75.9|78.55|75.95|78.45|75.85|0
1642120600000|2022-01-14 00:36:40|78.45|75.85|78.65|76.05|78.65|76.05|78.36|75.76|0
1642120610000|2022-01-14 00:36:50|78.74|76.14|78.94|76.34|78.94|76.34|78.74|76.14|0
1642120620000|2022-01-14 00:37:00|78.89|76.29|78.84|76.24|79.03|76.43|78.84|76.24|0
1642120630000|2022-01-14 00:37:10|78.74|76.14|78.94|76.34|78.94|76.34|78.74|76.14|0
1642120640000|2022-01-14 00:37:20|78.84|76.24|78.65|76.05|78.84|76.24|78.65|76.05|0
1642120650000|2022-01-14 00:37:30|78.55|75.95|78.45|75.85|78.55|75.95|78.45|75.85|0
1642120660000|2022-01-14 00:37:40|78.35|75.75|78.26|75.66|78.35|75.75|78.26|75.66|0
1642120670000|2022-01-14 00:37:50|78.16|75.56|78.16|75.56|78.16|75.56|78.16|75.56|0
1642120680000|2022-01-14 00:38:00|78.06|75.46|78.06|75.46|78.26|75.66|78.06|75.46|0
1642120700000|2022-01-14 00:38:20|78.16|75.56|78.06|75.46|78.21|75.61|78.06|75.46|0
1642120710000|2022-01-14 00:38:30|78.16|75.56|78.01|75.41|78.16|75.56|78.01|75.41|0
1642120720000|2022-01-14 00:38:40|78.06|75.46|77.97|75.37|78.06|75.46|77.97|75.37|0
1642120730000|2022-01-14 00:38:50|78.06|75.46|77.97|75.37|78.06|75.46|77.97|75.37|0
1642120740000|2022-01-14 00:39:00|78.06|75.46|78.16|75.56|78.16|75.56|78.06|75.46|0
1642120750000|2022-01-14 00:39:10|78.11|75.51|78.06|75.46|78.11|75.51|78.06|75.46|0
1642120760000|2022-01-14 00:39:20|77.97|75.37|77.97|75.37|77.97|75.37|77.97|75.37|0
1642120770000|2022-01-14 00:39:30|77.87|75.27|77.68|75.08|77.87|75.27|77.68|75.08|0
1642120780000|2022-01-14 00:39:40|77.72|75.12|77.82|75.22|77.82|75.22|77.72|75.12|0
1642120790000|2022-01-14 00:39:50|77.77|75.17|77.77|75.17|77.77|75.17|77.77|75.17|0
1642120810000|2022-01-14 00:40:10|77.68|75.08|77.39|74.79|77.68|75.08|77.39|74.79|0
1642120820000|2022-01-14 00:40:20|77.29|74.69|77.2|74.6|77.29|74.69|77.2|74.6|0
1642120830000|2022-01-14 00:40:30|77.01|74.41|77.2|74.6|77.2|74.6|77.01|74.41|0
1642120840000|2022-01-14 00:40:40|77.29|74.69|77.39|74.79|77.49|74.89|77.29|74.69|0
1642120850000|2022-01-14 00:40:50|77.29|74.69|77.39|74.79|77.39|74.79|77.29|74.69|0
1642120860000|2022-01-14 00:41:00|77.44|74.84|77.49|74.89|77.49|74.89|77.44|74.84|0
1642120870000|2022-01-14 00:41:10|77.44|74.84|77.49|74.89|77.49|74.89|77.39|74.79|0
1642120880000|2022-01-14 00:41:20|77.44|74.84|77.48|74.88|77.49|74.89|77.39|74.79|0
1642120900000|2022-01-14 00:41:40|77.39|74.79|77.48|74.88|77.48|74.88|77.39|74.79|0
1642120910000|2022-01-14 00:41:50|77.58|74.98|77.58|74.98|77.58|74.98|77.58|74.98|0
1642120920000|2022-01-14 00:42:00|77.63|75.03|77.53|74.93|77.63|75.03|77.53|74.93|0
1642120930000|2022-01-14 00:42:10|77.48|74.88|77.58|74.98|77.63|75.03|77.48|74.88|0
1642120940000|2022-01-14 00:42:20|77.68|75.08|77.68|75.08|77.68|75.08|77.68|75.08|0
1642120950000|2022-01-14 00:42:30|77.72|75.12|77.97|75.37|77.97|75.37|77.72|75.12|0
1642120960000|2022-01-14 00:42:40|78.01|75.41|78.01|75.41|78.01|75.41|77.97|75.37|0
1642120970000|2022-01-14 00:42:50|77.87|75.27|78.11|75.51|78.11|75.51|77.87|75.27|0
1642120980000|2022-01-14 00:43:00|78.16|75.56|78.25|75.65|78.25|75.65|78.16|75.56|0
1642120990000|2022-01-14 00:43:10|78.16|75.56|78.3|75.7|78.35|75.75|78.16|75.56|0
1642121000000|2022-01-14 00:43:20|78.35|75.75|78.35|75.75|78.45|75.85|78.35|75.75|0
1642121010000|2022-01-14 00:43:30|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1642121020000|2022-01-14 00:43:40|78.35|75.75|78.3|75.7|78.35|75.75|78.3|75.7|0
1642121030000|2022-01-14 00:43:50|78.25|75.65|78.54|75.94|78.54|75.94|78.25|75.65|0
1642121040000|2022-01-14 00:44:00|78.49|75.89|78.45|75.85|78.49|75.89|78.45|75.85|0
1642121050000|2022-01-14 00:44:10|78.49|75.89|78.45|75.85|78.49|75.89|78.45|75.85|0
1642121060000|2022-01-14 00:44:20|78.35|75.75|78.35|75.75|78.35|75.75|78.35|75.75|0
1642121070000|2022-01-14 00:44:30|78.54|75.94|78.74|76.14|78.74|76.14|78.54|75.94|0
1642121080000|2022-01-14 00:44:40|78.64|76.04|78.59|75.99|78.78|76.18|78.59|75.99|0
1642121090000|2022-01-14 00:44:50|78.54|75.94|78.54|75.94|78.54|75.94|78.54|75.94|0
1642121100000|2022-01-14 00:45:00|78.69|76.09|78.59|75.99|78.69|76.09|78.54|75.94|0
1642121110000|2022-01-14 00:45:10|78.45|75.85|78.45|75.85|78.54|75.94|78.45|75.85|0
1642121120000|2022-01-14 00:45:20|78.49|75.89|78.35|75.75|78.49|75.89|78.35|75.75|0
1642121130000|2022-01-14 00:45:30|78.25|75.65|78.25|75.65|78.25|75.65|78.2|75.6|0
1642121140000|2022-01-14 00:45:40|78.16|75.56|78.16|75.56|78.16|75.56|78.16|75.56|0
1642121150000|2022-01-14 00:45:50|78.3|75.7|78.25|75.65|78.3|75.7|78.16|75.56|0
1642121160000|2022-01-14 00:46:00|78.16|75.56|78.06|75.46|78.16|75.56|78.06|75.46|0
1642121170000|2022-01-14 00:46:10|78.11|75.51|78.11|75.51|78.11|75.51|78.11|75.51|0
1642121180000|2022-01-14 00:46:20|78.06|75.46|78.16|75.56|78.16|75.56|78.06|75.46|0
1642121190000|2022-01-14 00:46:30|78.06|75.46|78.06|75.46|78.11|75.51|78.06|75.46|0
1642121200000|2022-01-14 00:46:40|78.11|75.51|77.96|75.36|78.16|75.56|77.96|75.36|0
1642121210000|2022-01-14 00:46:50|77.87|75.27|77.58|74.98|77.87|75.27|77.58|74.98|0
1642121220000|2022-01-14 00:47:00|77.67|75.07|77.77|75.17|77.77|75.17|77.67|75.07|0
1642121230000|2022-01-14 00:47:10|77.67|75.07|77.67|75.07|77.67|75.07|77.67|75.07|0
1642121240000|2022-01-14 00:47:20|77.77|75.17|77.77|75.17|77.77|75.17|77.77|75.17|0
1642121250000|2022-01-14 00:47:30|77.67|75.07|77.67|75.07|77.67|75.07|77.67|75.07|0
1642121260000|2022-01-14 00:47:40|77.77|75.17|77.72|75.12|77.77|75.17|77.67|75.07|0
1642121270000|2022-01-14 00:47:50|77.67|75.07|77.48|74.88|77.67|75.07|77.48|74.88|0
1642121280000|2022-01-14 00:48:00|77.58|74.98|77.48|74.88|77.58|74.98|77.48|74.88|0
1642121290000|2022-01-14 00:48:10|77.53|74.93|77.43|74.83|77.53|74.93|77.43|74.83|0
1642121300000|2022-01-14 00:48:20|77.29|74.69|77.19|74.59|77.29|74.69|77.19|74.59|0
1642121310000|2022-01-14 00:48:30|77.1|74.5|77.1|74.5|77.1|74.5|77.1|74.5|0
1642121320000|2022-01-14 00:48:40|77.24|74.64|77.19|74.59|77.29|74.69|77.05|74.45|0
1642121330000|2022-01-14 00:48:50|77.1|74.5|77.1|74.5|77.1|74.5|77.1|74.5|0
1642121340000|2022-01-14 00:49:00|77|74.4|77|74.4|77|74.4|76.91|74.31|0
1642121350000|2022-01-14 00:49:10|76.91|74.31|76.71|74.11|76.91|74.31|76.71|74.11|0
1642121360000|2022-01-14 00:49:20|76.62|74.02|76.52|73.92|76.67|74.07|76.52|73.92|0
1642121370000|2022-01-14 00:49:30|76.57|73.97|76.52|73.92|76.57|73.97|76.52|73.92|0
1642121380000|2022-01-14 00:49:40|76.43|73.83|76.52|73.92|76.52|73.92|76.43|73.83|0
1642121390000|2022-01-14 00:49:50|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1642121400000|2022-01-14 00:50:00|76.52|73.92|76.24|73.64|76.52|73.92|76.24|73.64|0
1642121410000|2022-01-14 00:50:10|76.33|73.73|76.52|73.92|76.52|73.92|76.33|73.73|0
1642121420000|2022-01-14 00:50:20|76.62|74.02|76.43|73.83|76.62|74.02|76.43|73.83|0
1642121430000|2022-01-14 00:50:30|76.38|73.78|76.52|73.92|76.52|73.92|76.38|73.78|0
1642121440000|2022-01-14 00:50:40|76.47|73.87|76.62|74.02|76.62|74.02|76.47|73.87|0
1642121450000|2022-01-14 00:50:50|76.71|74.11|76.66|74.06|76.71|74.11|76.62|74.02|0
1642121460000|2022-01-14 00:51:00|76.71|74.11|76.76|74.16|76.76|74.16|76.71|74.11|0
1642121470000|2022-01-14 00:51:10|76.81|74.21|76.85|74.25|76.9|74.3|76.81|74.21|0
1642121480000|2022-01-14 00:51:20|76.81|74.21|77|74.4|77|74.4|76.81|74.21|0
1642121490000|2022-01-14 00:51:30|76.9|74.3|76.95|74.35|76.95|74.35|76.9|74.3|0
1642121500000|2022-01-14 00:51:40|77|74.4|77.19|74.59|77.19|74.59|77|74.4|0
1642121510000|2022-01-14 00:51:50|77.14|74.54|77.14|74.54|77.14|74.54|77.14|74.54|0
1642121520000|2022-01-14 00:52:00|77.1|74.5|76.9|74.3|77.1|74.5|76.81|74.21|0
1642121530000|2022-01-14 00:52:10|77.05|74.45|77.09|74.49|77.09|74.49|77|74.4|0
1642121540000|2022-01-14 00:52:20|77.05|74.45|77.19|74.59|77.19|74.59|77|74.4|0
1642121550000|2022-01-14 00:52:30|77.29|74.69|77.29|74.69|77.29|74.69|77.29|74.69|0
1642121560000|2022-01-14 00:52:40|77.24|74.64|77.29|74.69|77.29|74.69|77.24|74.64|0
1642121570000|2022-01-14 00:52:50|77.19|74.59|77.19|74.59|77.19|74.59|77.09|74.49|0
1642121580000|2022-01-14 00:53:00|77.38|74.78|77.38|74.78|77.38|74.78|77.29|74.69|0
1642121590000|2022-01-14 00:53:10|77.33|74.73|77.29|74.69|77.38|74.78|77.29|74.69|0
1642121600000|2022-01-14 00:53:20|77.38|74.78|77.48|74.88|77.48|74.88|77.38|74.78|0
1642121610000|2022-01-14 00:53:30|77.57|74.97|77.67|75.07|77.67|75.07|77.57|74.97|0
1642121620000|2022-01-14 00:53:40|77.57|74.97|77.77|75.17|77.77|75.17|77.57|74.97|0
1642121630000|2022-01-14 00:53:50|77.67|75.07|77.77|75.17|77.77|75.17|77.67|75.07|0
1642121640000|2022-01-14 00:54:00|77.86|75.26|77.77|75.17|77.86|75.26|77.77|75.17|0
1642121650000|2022-01-14 00:54:10|77.67|75.07|77.81|75.21|77.81|75.21|77.67|75.07|0
1642121660000|2022-01-14 00:54:20|77.77|75.17|77.67|75.07|77.77|75.17|77.67|75.07|0
1642121670000|2022-01-14 00:54:30|77.77|75.17|77.77|75.17|77.77|75.17|77.77|75.17|0
1642121680000|2022-01-14 00:54:40|77.72|75.12|77.77|75.17|77.81|75.21|77.72|75.12|0
1642121690000|2022-01-14 00:54:50|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1642121700000|2022-01-14 00:55:00|77.96|75.36|77.77|75.17|77.96|75.36|77.77|75.17|0
1642121710000|2022-01-14 00:55:10|77.76|75.16|77.86|75.26|77.86|75.26|77.76|75.16|0
1642121720000|2022-01-14 00:55:20|77.91|75.31|77.91|75.31|77.91|75.31|77.86|75.26|0
1642121730000|2022-01-14 00:55:30|77.76|75.16|77.96|75.36|77.96|75.36|77.67|75.07|0
1642121740000|2022-01-14 00:55:40|78.05|75.45|77.96|75.36|78.05|75.45|77.96|75.36|0
1642121750000|2022-01-14 00:55:50|78.05|75.45|77.91|75.31|78.05|75.45|77.91|75.31|0
1642121760000|2022-01-14 00:56:00|77.86|75.26|78.15|75.55|78.15|75.55|77.86|75.26|0
1642121770000|2022-01-14 00:56:10|78.1|75.5|77.96|75.36|78.1|75.5|77.96|75.36|0
1642121780000|2022-01-14 00:56:20|78.05|75.45|78.15|75.55|78.15|75.55|78|75.4|0
1642121790000|2022-01-14 00:56:30|78.25|75.65|78.05|75.45|78.25|75.65|78.05|75.45|0
1642121800000|2022-01-14 00:56:40|78.1|75.5|78.15|75.55|78.15|75.55|78.05|75.45|0
1642121810000|2022-01-14 00:56:50|78.25|75.65|78.15|75.55|78.25|75.65|78.15|75.55|0
1642121820000|2022-01-14 00:57:00|78.05|75.45|77.86|75.26|78.05|75.45|77.86|75.26|0
1642121830000|2022-01-14 00:57:10|77.96|75.36|78.05|75.45|78.1|75.5|77.96|75.36|0
1642121840000|2022-01-14 00:57:20|78|75.4|78.2|75.6|78.2|75.6|78|75.4|0
1642121850000|2022-01-14 00:57:30|78.25|75.65|78.15|75.55|78.25|75.65|78.05|75.45|0
1642121860000|2022-01-14 00:57:40|78.2|75.6|78.05|75.45|78.2|75.6|78.05|75.45|0
1642121870000|2022-01-14 00:57:50|77.96|75.36|77.96|75.36|77.96|75.36|77.91|75.31|0
1642121880000|2022-01-14 00:58:00|77.86|75.26|77.91|75.31|77.91|75.31|77.86|75.26|0
1642121890000|2022-01-14 00:58:10|77.86|75.26|77.86|75.26|77.86|75.26|77.76|75.16|0
1642121900000|2022-01-14 00:58:20|77.81|75.21|77.86|75.26|77.86|75.26|77.81|75.21|0
1642121910000|2022-01-14 00:58:30|77.96|75.36|78.05|75.45|78.05|75.45|77.96|75.36|0
1642121920000|2022-01-14 00:58:40|78.25|75.65|78.05|75.45|78.25|75.65|78.05|75.45|0
1642121930000|2022-01-14 00:58:50|77.96|75.36|77.86|75.26|77.96|75.36|77.86|75.26|0
1642121940000|2022-01-14 00:59:00|77.96|75.36|78.15|75.55|78.15|75.55|77.96|75.36|0
1642121950000|2022-01-14 00:59:10|78.1|75.5|78.15|75.55|78.15|75.55|78.1|75.5|0
1642121960000|2022-01-14 00:59:20|78.05|75.45|77.96|75.36|78.05|75.45|77.96|75.36|0
1642121970000|2022-01-14 00:59:30|77.95|75.35|77.95|75.35|77.95|75.35|77.86|75.26|0
1642121980000|2022-01-14 00:59:40|78|75.4|78.15|75.55|78.15|75.55|78|75.4|0
1642121990000|2022-01-14 00:59:50|78.24|75.64|78.15|75.55|78.24|75.64|78.15|75.55|0
1642122000000|2022-01-14 01:00:00|78.1|75.5|78.34|75.74|78.44|75.84|78.1|75.5|0
1642122010000|2022-01-14 01:00:10|78.44|75.84|78.53|75.93|78.53|75.93|78.44|75.84|0
1642122020000|2022-01-14 01:00:20|78.44|75.84|78.15|75.55|78.44|75.84|78.15|75.55|0
1642122030000|2022-01-14 01:00:30|78.24|75.64|78.24|75.64|78.24|75.64|78.24|75.64|0
1642122040000|2022-01-14 01:00:40|78.15|75.55|78.05|75.45|78.15|75.55|78.05|75.45|0
1642122050000|2022-01-14 01:00:50|78.1|75.5|78.05|75.45|78.1|75.5|78.05|75.45|0
1642122060000|2022-01-14 01:01:00|77.95|75.35|77.86|75.26|78|75.4|77.86|75.26|0
1642122070000|2022-01-14 01:01:10|77.95|75.35|77.76|75.16|77.95|75.35|77.76|75.16|0
1642122080000|2022-01-14 01:01:20|77.66|75.06|77.76|75.16|77.76|75.16|77.66|75.06|0
1642122090000|2022-01-14 01:01:30|77.66|75.06|77.66|75.06|77.76|75.16|77.66|75.06|0
1642122100000|2022-01-14 01:01:40|77.86|75.26|77.76|75.16|77.95|75.35|77.76|75.16|0
1642122110000|2022-01-14 01:01:50|77.71|75.11|77.66|75.06|77.71|75.11|77.66|75.06|0
1642122120000|2022-01-14 01:02:00|77.76|75.16|77.86|75.26|77.86|75.26|77.76|75.16|0
1642122130000|2022-01-14 01:02:10|77.95|75.35|77.76|75.16|77.95|75.35|77.76|75.16|0
1642122140000|2022-01-14 01:02:20|77.86|75.26|77.86|75.26|77.95|75.35|77.86|75.26|0
1642122150000|2022-01-14 01:02:30|77.76|75.16|77.81|75.21|77.81|75.21|77.76|75.16|0
1642122160000|2022-01-14 01:02:40|77.76|75.16|77.66|75.06|77.76|75.16|77.66|75.06|0
1642122170000|2022-01-14 01:02:50|77.76|75.16|78.05|75.45|78.05|75.45|77.76|75.16|0
1642122180000|2022-01-14 01:03:00|77.95|75.35|77.81|75.21|77.95|75.35|77.81|75.21|0
1642122190000|2022-01-14 01:03:10|77.76|75.16|77.76|75.16|77.76|75.16|77.76|75.16|0
1642122200000|2022-01-14 01:03:20|77.86|75.26|78.05|75.45|78.05|75.45|77.86|75.26|0
1642122210000|2022-01-14 01:03:30|77.95|75.35|77.76|75.16|77.95|75.35|77.66|75.06|0
1642122230000|2022-01-14 01:03:50|77.86|75.26|77.76|75.16|77.9|75.3|77.76|75.16|0
1642122240000|2022-01-14 01:04:00|77.95|75.35|77.9|75.3|77.95|75.35|77.81|75.21|0
1642122250000|2022-01-14 01:04:10|78.15|75.55|78.24|75.64|78.24|75.64|78.15|75.55|0
1642122260000|2022-01-14 01:04:20|78.34|75.74|78.48|75.88|78.48|75.88|78.34|75.74|0
1642122270000|2022-01-14 01:04:30|78.58|75.98|78.92|76.32|78.92|76.32|78.58|75.98|0
1642122280000|2022-01-14 01:04:40|79.11|76.51|79.31|76.71|79.41|76.81|79.11|76.51|0
1642122290000|2022-01-14 01:04:50|79.11|76.51|78.92|76.32|79.11|76.51|78.92|76.32|0
1642122300000|2022-01-14 01:05:00|78.82|76.22|78.92|76.32|78.92|76.32|78.82|76.22|0
1642122310000|2022-01-14 01:05:10|78.82|76.22|78.92|76.32|78.92|76.32|78.73|76.13|0
1642122320000|2022-01-14 01:05:20|78.53|75.93|78.34|75.74|78.53|75.93|78.24|75.64|0
1642122330000|2022-01-14 01:05:30|78.43|75.83|78.24|75.64|78.43|75.83|78.14|75.54|0
1642122340000|2022-01-14 01:05:40|78.29|75.69|78.43|75.83|78.43|75.83|78.29|75.69|0
1642122350000|2022-01-14 01:05:50|78.34|75.74|78.29|75.69|78.34|75.74|78.24|75.64|0
1642122360000|2022-01-14 01:06:00|78.43|75.83|78.53|75.93|78.58|75.98|78.43|75.83|0
1642122370000|2022-01-14 01:06:10|78.63|76.03|78.72|76.12|78.82|76.22|78.63|76.03|0
1642122380000|2022-01-14 01:06:20|78.53|75.93|78.53|75.93|78.53|75.93|78.43|75.83|0
1642122390000|2022-01-14 01:06:30|78.63|76.03|78.63|76.03|78.63|76.03|78.58|75.98|0
1642122400000|2022-01-14 01:06:40|78.43|75.83|78.43|75.83|78.43|75.83|78.43|75.83|0
1642122410000|2022-01-14 01:06:50|78.53|75.93|78.43|75.83|78.53|75.93|78.34|75.74|0
1642122420000|2022-01-14 01:07:00|78.34|75.74|78.43|75.83|78.43|75.83|78.34|75.74|0
1642122430000|2022-01-14 01:07:10|78.38|75.78|78.38|75.78|78.38|75.78|78.34|75.74|0
1642122440000|2022-01-14 01:07:20|78.34|75.74|78.53|75.93|78.63|76.03|78.34|75.74|0
1642122460000|2022-01-14 01:07:40|78.43|75.83|78.53|75.93|78.53|75.93|78.43|75.83|0
1642122480000|2022-01-14 01:08:00|78.48|75.88|78.53|75.93|78.53|75.93|78.48|75.88|0
1642122490000|2022-01-14 01:08:10|78.63|76.03|78.72|76.12|78.72|76.12|78.63|76.03|0
1642122500000|2022-01-14 01:08:20|78.63|76.03|78.63|76.03|78.67|76.07|78.53|75.93|0
1642122520000|2022-01-14 01:08:40|78.67|76.07|78.72|76.12|78.72|76.12|78.67|76.07|0
1642122530000|2022-01-14 01:08:50|78.58|75.98|78.63|76.03|78.67|76.07|78.58|75.98|0
1642122540000|2022-01-14 01:09:00|78.58|75.98|78.53|75.93|78.58|75.98|78.53|75.93|0
1642122550000|2022-01-14 01:09:10|78.48|75.88|78.53|75.93|78.53|75.93|78.48|75.88|0
1642122570000|2022-01-14 01:09:30|78.63|76.03|78.53|75.93|78.63|76.03|78.43|75.83|0
1642122580000|2022-01-14 01:09:40|78.58|75.98|78.63|76.03|78.72|76.12|78.58|75.98|0
1642122590000|2022-01-14 01:09:50|78.67|76.07|78.82|76.22|78.82|76.22|78.67|76.07|0
1642122600000|2022-01-14 01:10:00|78.92|76.32|79.06|76.46|79.06|76.46|78.92|76.32|0
1642122610000|2022-01-14 01:10:10|79.01|76.41|78.92|76.32|79.01|76.41|78.92|76.32|0
1642122620000|2022-01-14 01:10:20|78.82|76.22|78.92|76.32|78.92|76.32|78.82|76.22|0
1642122630000|2022-01-14 01:10:30|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1642122640000|2022-01-14 01:10:40|78.87|76.27|78.77|76.17|78.87|76.27|78.77|76.17|0
1642122650000|2022-01-14 01:10:50|78.72|76.12|78.72|76.12|78.72|76.12|78.67|76.07|0
1642122660000|2022-01-14 01:11:00|78.67|76.07|78.67|76.07|78.72|76.12|78.67|76.07|0
1642122670000|2022-01-14 01:11:10|78.53|75.93|78.57|75.97|78.62|76.02|78.53|75.93|0
1642122680000|2022-01-14 01:11:20|78.14|75.54|78.24|75.64|78.24|75.64|78.14|75.54|0
1642122690000|2022-01-14 01:11:30|78.19|75.59|78.09|75.49|78.24|75.64|78.09|75.49|0
1642122700000|2022-01-14 01:11:40|78.14|75.54|77.99|75.39|78.14|75.54|77.99|75.39|0
1642122710000|2022-01-14 01:11:50|78.04|75.44|78.14|75.54|78.14|75.54|78.04|75.44|0
1642122720000|2022-01-14 01:12:00|78.19|75.59|78.19|75.59|78.24|75.64|78.19|75.59|0
1642122730000|2022-01-14 01:12:10|78.14|75.54|78.09|75.49|78.14|75.54|78.09|75.49|0
1642122740000|2022-01-14 01:12:20|78.04|75.44|78.09|75.49|78.19|75.59|78.04|75.44|0
1642122750000|2022-01-14 01:12:30|78.14|75.54|78.09|75.49|78.14|75.54|78.04|75.44|0
1642122760000|2022-01-14 01:12:40|78.24|75.64|78.19|75.59|78.28|75.68|78.19|75.59|0
1642122770000|2022-01-14 01:12:50|78.14|75.54|78.14|75.54|78.14|75.54|78.14|75.54|0
1642122780000|2022-01-14 01:13:00|78.24|75.64|78.33|75.73|78.33|75.73|78.14|75.54|0
1642122790000|2022-01-14 01:13:10|78.28|75.68|78.14|75.54|78.28|75.68|78.14|75.54|0
1642122800000|2022-01-14 01:13:20|78.09|75.49|78.09|75.49|78.14|75.54|78.09|75.49|0
1642122810000|2022-01-14 01:13:30|77.99|75.39|77.9|75.3|77.99|75.39|77.9|75.3|0
1642122820000|2022-01-14 01:13:40|77.95|75.35|77.95|75.35|78.04|75.44|77.95|75.35|0
1642122830000|2022-01-14 01:13:50|77.99|75.39|77.99|75.39|78.04|75.44|77.99|75.39|0
1642122840000|2022-01-14 01:14:00|77.9|75.3|78.04|75.44|78.04|75.44|77.9|75.3|0
1642122850000|2022-01-14 01:14:10|77.99|75.39|77.95|75.35|77.99|75.39|77.85|75.25|0
1642122860000|2022-01-14 01:14:20|77.99|75.39|78.14|75.54|78.14|75.54|77.99|75.39|0
1642122870000|2022-01-14 01:14:30|77.95|75.35|78.04|75.44|78.04|75.44|77.95|75.35|0
1642122900000|2022-01-14 01:15:00|78.09|75.49|78.04|75.44|78.09|75.49|77.85|75.25|0
1642122910000|2022-01-14 01:15:10|77.99|75.39|78.14|75.54|78.14|75.54|77.99|75.39|0
1642122920000|2022-01-14 01:15:20|78.04|75.44|77.56|74.96|78.04|75.44|77.56|74.96|0
1642122930000|2022-01-14 01:15:30|77.46|74.86|77.18|74.58|77.46|74.86|77.18|74.58|0
1642122940000|2022-01-14 01:15:40|77.27|74.67|77.37|74.77|77.37|74.77|77.27|74.67|0
1642122950000|2022-01-14 01:15:50|77.46|74.86|77.41|74.81|77.46|74.86|77.37|74.77|0
1642122960000|2022-01-14 01:16:00|77.37|74.77|77.37|74.77|77.46|74.86|77.37|74.77|0
1642122970000|2022-01-14 01:16:10|77.27|74.67|77.27|74.67|77.27|74.67|77.18|74.58|0
1642122980000|2022-01-14 01:16:20|77.37|74.77|77.56|74.96|77.56|74.96|77.37|74.77|0
1642122990000|2022-01-14 01:16:30|77.41|74.81|77.75|75.15|77.75|75.15|77.41|74.81|0
1642123000000|2022-01-14 01:16:40|77.66|75.06|77.61|75.01|77.75|75.15|77.61|75.01|0
1642123010000|2022-01-14 01:16:50|77.56|74.96|77.37|74.77|77.56|74.96|77.37|74.77|0
1642123020000|2022-01-14 01:17:00|77.41|74.81|77.46|74.86|77.46|74.86|77.41|74.81|0
1642123030000|2022-01-14 01:17:10|77.51|74.91|77.56|74.96|77.56|74.96|77.51|74.91|0
1642123040000|2022-01-14 01:17:20|77.46|74.86|77.61|75.01|77.61|75.01|77.41|74.81|0
1642123050000|2022-01-14 01:17:30|77.56|74.96|77.46|74.86|77.56|74.96|77.37|74.77|0
1642123060000|2022-01-14 01:17:40|77.41|74.81|77.51|74.91|77.51|74.91|77.37|74.77|0
1642123070000|2022-01-14 01:17:50|77.46|74.86|77.37|74.77|77.46|74.86|77.32|74.72|0
1642123080000|2022-01-14 01:18:00|77.46|74.86|77.17|74.57|77.46|74.86|77.17|74.57|0
1642123090000|2022-01-14 01:18:10|77.27|74.67|77.32|74.72|77.37|74.77|77.22|74.62|0
1642123100000|2022-01-14 01:18:20|77.37|74.77|77.37|74.77|77.41|74.81|77.37|74.77|0
1642123110000|2022-01-14 01:18:30|77.27|74.67|77.37|74.77|77.46|74.86|77.27|74.67|0
1642123120000|2022-01-14 01:18:40|77.46|74.86|77.27|74.67|77.46|74.86|77.27|74.67|0
1642123130000|2022-01-14 01:18:50|77.37|74.77|77.08|74.48|77.37|74.77|77.08|74.48|0
1642123140000|2022-01-14 01:19:00|77.03|74.43|77.08|74.48|77.08|74.48|77.03|74.43|0
1642123150000|2022-01-14 01:19:10|77.17|74.57|77.08|74.48|77.17|74.57|76.98|74.38|0
1642123160000|2022-01-14 01:19:20|77.27|74.67|77.37|74.77|77.37|74.77|77.27|74.67|0
1642123170000|2022-01-14 01:19:30|77.46|74.86|77.51|74.91|77.51|74.91|77.41|74.81|0
1642123180000|2022-01-14 01:19:40|77.56|74.96|77.22|74.62|77.56|74.96|77.22|74.62|0
1642123190000|2022-01-14 01:19:50|77.17|74.57|77.08|74.48|77.17|74.57|77.08|74.48|0
1642123200000|2022-01-14 01:20:00|76.89|74.29|76.79|74.19|76.89|74.29|76.79|74.19|0
1642123210000|2022-01-14 01:20:10|76.89|74.29|77.08|74.48|77.08|74.48|76.89|74.29|0
1642123220000|2022-01-14 01:20:20|77.03|74.43|77.22|74.62|77.22|74.62|77.03|74.43|0
1642123230000|2022-01-14 01:20:30|77.17|74.57|77.12|74.52|77.17|74.57|77.12|74.52|0
1642123240000|2022-01-14 01:20:40|77.08|74.48|77.08|74.48|77.17|74.57|77.08|74.48|0
1642123250000|2022-01-14 01:20:50|76.98|74.38|76.98|74.38|76.98|74.38|76.98|74.38|0
1642123260000|2022-01-14 01:21:00|77.08|74.48|76.93|74.33|77.08|74.48|76.89|74.29|0
1642123270000|2022-01-14 01:21:10|76.98|74.38|76.74|74.14|76.98|74.38|76.7|74.1|0
1642123280000|2022-01-14 01:21:20|76.7|74.1|76.79|74.19|76.79|74.19|76.7|74.1|0
1642123290000|2022-01-14 01:21:30|76.7|74.1|76.6|74|76.7|74.1|76.41|73.81|0
1642123300000|2022-01-14 01:21:40|76.69|74.09|76.79|74.19|76.79|74.19|76.69|74.09|0
1642123310000|2022-01-14 01:21:50|76.89|74.29|76.98|74.38|76.98|74.38|76.89|74.29|0
1642123320000|2022-01-14 01:22:00|77.08|74.48|77.27|74.67|77.27|74.67|77.08|74.48|0
1642123330000|2022-01-14 01:22:10|77.17|74.57|77.27|74.67|77.27|74.67|77.17|74.57|0
1642123340000|2022-01-14 01:22:20|77.22|74.62|77.27|74.67|77.27|74.67|77.17|74.57|0
1642123350000|2022-01-14 01:22:30|77.46|74.86|77.46|74.86|77.51|74.91|77.46|74.86|0
1642123360000|2022-01-14 01:22:40|77.51|74.91|77.51|74.91|77.51|74.91|77.46|74.86|0
1642123370000|2022-01-14 01:22:50|77.46|74.86|77.56|74.96|77.56|74.96|77.46|74.86|0
1642123380000|2022-01-14 01:23:00|77.41|74.81|77.75|75.15|77.75|75.15|77.41|74.81|0
1642123390000|2022-01-14 01:23:10|77.46|74.86|77.51|74.91|77.51|74.91|77.41|74.81|0
1642123400000|2022-01-14 01:23:20|77.46|74.86|77.46|74.86|77.46|74.86|77.41|74.81|0
1642123410000|2022-01-14 01:23:30|77.56|74.96|77.46|74.86|77.6|75|77.46|74.86|0
1642123420000|2022-01-14 01:23:40|77.56|74.96|77.51|74.91|77.56|74.96|77.51|74.91|0
1642123430000|2022-01-14 01:23:50|77.46|74.86|77.46|74.86|77.46|74.86|77.41|74.81|0
1642123440000|2022-01-14 01:24:00|77.51|74.91|77.55|74.95|77.55|74.95|77.46|74.86|0
1642123450000|2022-01-14 01:24:10|77.46|74.86|77.65|75.05|77.65|75.05|77.46|74.86|0
1642123460000|2022-01-14 01:24:20|77.6|75|77.65|75.05|77.65|75.05|77.6|75|0
1642123470000|2022-01-14 01:24:30|77.7|75.1|77.65|75.05|77.7|75.1|77.65|75.05|0
1642123480000|2022-01-14 01:24:40|77.55|74.95|77.55|74.95|77.55|74.95|77.5|74.9|0
1642123490000|2022-01-14 01:24:50|77.5|74.9|77.5|74.9|77.5|74.9|77.5|74.9|0
1642123500000|2022-01-14 01:25:00|77.6|75|77.46|74.86|77.6|75|77.46|74.86|0
1642123510000|2022-01-14 01:25:10|77.5|74.9|77.55|74.95|77.55|74.95|77.5|74.9|0
1642123520000|2022-01-14 01:25:20|77.41|74.81|77.27|74.67|77.41|74.81|77.22|74.62|0
1642123530000|2022-01-14 01:25:30|77.36|74.76|77.46|74.86|77.46|74.86|77.36|74.76|0
1642123540000|2022-01-14 01:25:40|77.55|74.95|77.6|75|77.6|75|77.55|74.95|0
1642123550000|2022-01-14 01:25:50|77.65|75.05|77.6|75|77.65|75.05|77.6|75|0
1642123560000|2022-01-14 01:26:00|77.65|75.05|77.5|74.9|77.65|75.05|77.5|74.9|0
1642123570000|2022-01-14 01:26:10|77.55|74.95|77.46|74.86|77.6|75|77.46|74.86|0
1642123580000|2022-01-14 01:26:20|77.55|74.95|77.55|74.95|77.55|74.95|77.5|74.9|0
1642123590000|2022-01-14 01:26:30|77.5|74.9|77.41|74.81|77.5|74.9|77.41|74.81|0
1642123600000|2022-01-14 01:26:40|77.36|74.76|77.27|74.67|77.36|74.76|77.27|74.67|0
1642123610000|2022-01-14 01:26:50|77.36|74.76|77.27|74.67|77.36|74.76|77.27|74.67|0
1642123620000|2022-01-14 01:27:00|77.31|74.71|77.31|74.71|77.36|74.76|77.27|74.67|0
1642123630000|2022-01-14 01:27:10|77.36|74.76|77.36|74.76|77.36|74.76|77.36|74.76|0
1642123640000|2022-01-14 01:27:20|77.26|74.66|77.26|74.66|77.26|74.66|77.26|74.66|0
1642123650000|2022-01-14 01:27:30|77.17|74.57|77.26|74.66|77.26|74.66|77.17|74.57|0
1642123670000|2022-01-14 01:27:50|77.21|74.61|77.17|74.57|77.21|74.61|77.17|74.57|0
1642123680000|2022-01-14 01:28:00|77.21|74.61|77.17|74.57|77.21|74.61|77.17|74.57|0
1642123690000|2022-01-14 01:28:10|77.21|74.61|77.31|74.71|77.31|74.71|77.21|74.61|0
1642123700000|2022-01-14 01:28:20|77.26|74.66|77.07|74.47|77.26|74.66|77.07|74.47|0
1642123710000|2022-01-14 01:28:30|76.98|74.38|76.93|74.33|76.98|74.38|76.93|74.33|0
1642123720000|2022-01-14 01:28:40|76.69|74.09|76.6|74|76.79|74.19|76.6|74|0
1642123730000|2022-01-14 01:28:50|76.64|74.04|76.5|73.9|76.64|74.04|76.4|73.8|0
1642123740000|2022-01-14 01:29:00|76.45|73.85|76.5|73.9|76.5|73.9|76.4|73.8|0
1642123750000|2022-01-14 01:29:10|76.6|74|76.5|73.9|76.6|74|76.5|73.9|0
1642123760000|2022-01-14 01:29:20|76.59|73.99|76.45|73.85|76.59|73.99|76.45|73.85|0
1642123770000|2022-01-14 01:29:30|76.31|73.71|76.4|73.8|76.5|73.9|76.31|73.71|0
1642123790000|2022-01-14 01:29:50|76.31|73.71|76.45|73.85|76.45|73.85|76.31|73.71|0
1642123800000|2022-01-14 01:30:00|76.5|73.9|76.31|73.71|76.5|73.9|76.31|73.71|0
1642123810000|2022-01-14 01:30:10|76.21|73.61|76.45|73.85|76.45|73.85|76.21|73.61|0
1642123820000|2022-01-14 01:30:20|76.4|73.8|76.4|73.8|76.4|73.8|76.31|73.71|0
1642123830000|2022-01-14 01:30:30|76.31|73.71|76.59|73.99|76.59|73.99|76.31|73.71|0
1642123840000|2022-01-14 01:30:40|76.69|74.09|76.83|74.23|76.83|74.23|76.69|74.09|0
1642123850000|2022-01-14 01:30:50|76.74|74.14|76.69|74.09|76.78|74.18|76.69|74.09|0
1642123860000|2022-01-14 01:31:00|76.78|74.18|76.78|74.18|76.78|74.18|76.69|74.09|0
1642123870000|2022-01-14 01:31:10|76.69|74.09|76.73|74.13|76.78|74.18|76.69|74.09|0
1642123880000|2022-01-14 01:31:20|76.69|74.09|76.59|73.99|76.69|74.09|76.59|73.99|0
1642123890000|2022-01-14 01:31:30|76.64|74.04|76.5|73.9|76.64|74.04|76.5|73.9|0
1642123900000|2022-01-14 01:31:40|76.45|73.85|76.26|73.66|76.45|73.85|76.26|73.66|0
1642123910000|2022-01-14 01:31:50|76.12|73.52|76.02|73.42|76.21|73.61|76.02|73.42|0
1642123920000|2022-01-14 01:32:00|75.83|73.23|76.07|73.47|76.07|73.47|75.83|73.23|0
1642123930000|2022-01-14 01:32:10|76.12|73.52|76.31|73.71|76.31|73.71|76.12|73.52|0
1642123940000|2022-01-14 01:32:20|76.26|73.66|76.21|73.61|76.26|73.66|76.21|73.61|0
1642123950000|2022-01-14 01:32:30|76.12|73.52|76.26|73.66|76.31|73.71|76.12|73.52|0
1642123960000|2022-01-14 01:32:40|76.21|73.61|76.45|73.85|76.45|73.85|76.21|73.61|0
1642123970000|2022-01-14 01:32:50|76.12|73.52|76.12|73.52|76.21|73.61|76.12|73.52|0
1642123980000|2022-01-14 01:33:00|76.02|73.42|76.12|73.52|76.12|73.52|76.02|73.42|0
1642123990000|2022-01-14 01:33:10|76.16|73.56|76.02|73.42|76.21|73.61|76.02|73.42|0
1642124000000|2022-01-14 01:33:20|75.93|73.33|75.93|73.33|76.02|73.42|75.93|73.33|0
1642124010000|2022-01-14 01:33:30|75.78|73.18|75.93|73.33|75.93|73.33|75.78|73.18|0
1642124020000|2022-01-14 01:33:40|75.83|73.23|75.93|73.33|75.93|73.33|75.83|73.23|0
1642124030000|2022-01-14 01:33:50|75.88|73.28|75.93|73.33|75.93|73.33|75.83|73.23|0
1642124040000|2022-01-14 01:34:00|75.74|73.14|76.02|73.42|76.02|73.42|75.74|73.14|0
1642124050000|2022-01-14 01:34:10|76.12|73.52|76.02|73.42|76.12|73.52|76.02|73.42|0
1642124060000|2022-01-14 01:34:20|76.12|73.52|76.16|73.56|76.16|73.56|76.12|73.52|0
1642124070000|2022-01-14 01:34:30|76.12|73.52|76.21|73.61|76.21|73.61|76.12|73.52|0
1642124080000|2022-01-14 01:34:40|76.12|73.52|76.12|73.52|76.21|73.61|76.12|73.52|0
1642124090000|2022-01-14 01:34:50|76.16|73.56|76.21|73.61|76.21|73.61|76.12|73.52|0
1642124100000|2022-01-14 01:35:00|76.31|73.71|76.26|73.66|76.31|73.71|76.21|73.61|0
1642124110000|2022-01-14 01:35:10|76.5|73.9|76.59|73.99|76.59|73.99|76.45|73.85|0
1642124120000|2022-01-14 01:35:20|76.78|74.18|76.73|74.13|76.78|74.18|76.73|74.13|0
1642124130000|2022-01-14 01:35:30|76.64|74.04|76.59|73.99|76.64|74.04|76.59|73.99|0
1642124140000|2022-01-14 01:35:40|76.69|74.09|76.83|74.23|76.83|74.23|76.69|74.09|0
1642124150000|2022-01-14 01:35:50|76.97|74.37|77.07|74.47|77.07|74.47|76.88|74.28|0
1642124160000|2022-01-14 01:36:00|77.16|74.56|77.36|74.76|77.36|74.76|77.16|74.56|0
1642124170000|2022-01-14 01:36:10|77.31|74.71|77.26|74.66|77.31|74.71|77.26|74.66|0
1642124180000|2022-01-14 01:36:20|77.16|74.56|77.36|74.76|77.36|74.76|77.16|74.56|0
1642124190000|2022-01-14 01:36:30|77.16|74.56|77.07|74.47|77.16|74.56|77.07|74.47|0
1642124200000|2022-01-14 01:36:40|77.16|74.56|77.26|74.66|77.26|74.66|77.16|74.56|0
1642124210000|2022-01-14 01:36:50|77.36|74.76|77.31|74.71|77.36|74.76|77.31|74.71|0
1642124220000|2022-01-14 01:37:00|77.36|74.76|77.45|74.85|77.55|74.95|77.35|74.75|0
1642124230000|2022-01-14 01:37:10|77.35|74.75|77.35|74.75|77.35|74.75|77.35|74.75|0
1642124240000|2022-01-14 01:37:20|77.4|74.8|77.35|74.75|77.45|74.85|77.35|74.75|0
1642124250000|2022-01-14 01:37:30|77.26|74.66|77.26|74.66|77.26|74.66|77.26|74.66|0
1642124260000|2022-01-14 01:37:40|77.35|74.75|77.35|74.75|77.35|74.75|77.35|74.75|0
1642124270000|2022-01-14 01:37:50|77.3|74.7|77.21|74.61|77.35|74.75|77.21|74.61|0
1642124280000|2022-01-14 01:38:00|77.16|74.56|77.26|74.66|77.26|74.66|77.07|74.47|0
1642124290000|2022-01-14 01:38:10|77.45|74.85|77.35|74.75|77.45|74.85|77.35|74.75|0
1642124300000|2022-01-14 01:38:20|77.4|74.8|77.4|74.8|77.4|74.8|77.4|74.8|0
1642124310000|2022-01-14 01:38:30|77.45|74.85|77.64|75.04|77.64|75.04|77.45|74.85|0
1642124320000|2022-01-14 01:38:40|77.55|74.95|77.45|74.85|77.55|74.95|77.35|74.75|0
1642124330000|2022-01-14 01:38:50|77.26|74.66|77.26|74.66|77.26|74.66|77.21|74.61|0
1642124340000|2022-01-14 01:39:00|77.35|74.75|77.45|74.85|77.45|74.85|77.35|74.75|0
1642124350000|2022-01-14 01:39:10|77.35|74.75|77.35|74.75|77.35|74.75|77.35|74.75|0
1642124360000|2022-01-14 01:39:20|77.21|74.61|77.16|74.56|77.35|74.75|77.16|74.56|0
1642124370000|2022-01-14 01:39:30|77.07|74.47|77.26|74.66|77.3|74.7|77.07|74.47|0
1642124380000|2022-01-14 01:39:40|77.16|74.56|77.16|74.56|77.16|74.56|77.16|74.56|0
1642124390000|2022-01-14 01:39:50|77.07|74.47|77.07|74.47|77.07|74.47|77.07|74.47|0
1642124400000|2022-01-14 01:40:00|77.16|74.56|77.35|74.75|77.35|74.75|77.16|74.56|0
1642124410000|2022-01-14 01:40:10|77.26|74.66|77.07|74.47|77.26|74.66|77.07|74.47|0
1642124420000|2022-01-14 01:40:20|77.16|74.56|77.11|74.51|77.16|74.56|77.11|74.51|0
1642124430000|2022-01-14 01:40:30|77.07|74.47|76.92|74.32|77.07|74.47|76.87|74.27|0
1642124440000|2022-01-14 01:40:40|76.97|74.37|77.07|74.47|77.07|74.47|76.97|74.37|0
1642124450000|2022-01-14 01:40:50|76.97|74.37|77.02|74.42|77.02|74.42|76.97|74.37|0
1642124460000|2022-01-14 01:41:00|77.07|74.47|76.97|74.37|77.07|74.47|76.97|74.37|0
1642124470000|2022-01-14 01:41:10|76.92|74.32|76.68|74.08|76.92|74.32|76.68|74.08|0
1642124480000|2022-01-14 01:41:20|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1642124490000|2022-01-14 01:41:30|76.49|73.89|76.49|73.89|76.54|73.94|76.49|73.89|0
1642124500000|2022-01-14 01:41:40|76.4|73.8|76.4|73.8|76.4|73.8|76.4|73.8|0
1642124510000|2022-01-14 01:41:50|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1642124520000|2022-01-14 01:42:00|76.35|73.75|76.4|73.8|76.4|73.8|76.3|73.7|0
1642124530000|2022-01-14 01:42:10|76.49|73.89|76.54|73.94|76.54|73.94|76.49|73.89|0
1642124540000|2022-01-14 01:42:20|76.59|73.99|76.63|74.03|76.68|74.08|76.59|73.99|0
1642124550000|2022-01-14 01:42:30|76.68|74.08|76.49|73.89|76.68|74.08|76.44|73.84|0
1642124560000|2022-01-14 01:42:40|76.35|73.75|76.02|73.42|76.35|73.75|76.02|73.42|0
1642124570000|2022-01-14 01:42:50|75.92|73.32|76.06|73.46|76.06|73.46|75.92|73.32|0
1642124580000|2022-01-14 01:43:00|76.21|73.61|76.21|73.61|76.3|73.7|76.21|73.61|0
1642124590000|2022-01-14 01:43:10|76.25|73.65|76.25|73.65|76.3|73.7|76.25|73.65|0
1642124600000|2022-01-14 01:43:20|76.16|73.56|76.11|73.51|76.21|73.61|76.11|73.51|0
1642124610000|2022-01-14 01:43:30|75.83|73.23|75.73|73.13|75.83|73.23|75.73|73.13|0
1642124620000|2022-01-14 01:43:40|75.83|73.23|75.78|73.18|75.83|73.23|75.78|73.18|0
1642124630000|2022-01-14 01:43:50|75.73|73.13|75.68|73.08|75.73|73.13|75.68|73.08|0
1642124640000|2022-01-14 01:44:00|75.73|73.13|75.83|73.23|75.83|73.23|75.64|73.04|0
1642124650000|2022-01-14 01:44:10|75.73|73.13|75.54|72.94|75.73|73.13|75.54|72.94|0
1642124660000|2022-01-14 01:44:20|75.64|73.04|75.54|72.94|75.64|73.04|75.54|72.94|0
1642124670000|2022-01-14 01:44:30|75.64|73.04|75.73|73.13|75.73|73.13|75.64|73.04|0
1642124680000|2022-01-14 01:44:40|75.64|73.04|75.54|72.94|75.64|73.04|75.54|72.94|0
1642124690000|2022-01-14 01:44:50|75.49|72.89|75.45|72.85|75.49|72.89|75.35|72.75|0
1642124700000|2022-01-14 01:45:00|75.17|72.57|74.98|72.38|75.26|72.66|74.98|72.38|0
1642124710000|2022-01-14 01:45:10|74.88|72.28|74.51|71.91|74.88|72.28|74.51|71.91|0
1642124720000|2022-01-14 01:45:20|74.42|71.82|74.55|71.95|74.6|72|74.42|71.82|0
1642124730000|2022-01-14 01:45:30|74.51|71.91|74.7|72.1|74.7|72.1|74.42|71.82|0
1642124740000|2022-01-14 01:45:40|74.79|72.19|74.88|72.28|74.88|72.28|74.7|72.1|0
1642124750000|2022-01-14 01:45:50|74.79|72.19|75.07|72.47|75.07|72.47|74.79|72.19|0
1642124760000|2022-01-14 01:46:00|75.16|72.56|75.26|72.66|75.26|72.66|75.07|72.47|0
1642124770000|2022-01-14 01:46:10|75.35|72.75|75.45|72.85|75.45|72.85|75.35|72.75|0
1642124780000|2022-01-14 01:46:20|75.49|72.89|75.82|73.22|75.82|73.22|75.49|72.89|0
1642124790000|2022-01-14 01:46:30|75.73|73.13|75.64|73.04|75.73|73.13|75.64|73.04|0
1642124800000|2022-01-14 01:46:40|75.45|72.85|75.54|72.94|75.64|73.04|75.45|72.85|0
1642124810000|2022-01-14 01:46:50|75.45|72.85|75.54|72.94|75.64|73.04|75.45|72.85|0
1642124820000|2022-01-14 01:47:00|75.45|72.85|75.45|72.85|75.45|72.85|75.35|72.75|0
1642124830000|2022-01-14 01:47:10|75.54|72.94|75.54|72.94|75.64|73.04|75.54|72.94|0
1642124840000|2022-01-14 01:47:20|75.49|72.89|75.49|72.89|75.54|72.94|75.49|72.89|0
1642124850000|2022-01-14 01:47:30|75.54|72.94|75.64|73.04|75.64|73.04|75.54|72.94|0
1642124860000|2022-01-14 01:47:40|75.54|72.94|75.64|73.04|75.64|73.04|75.54|72.94|0
1642124870000|2022-01-14 01:47:50|75.73|73.13|75.63|73.03|75.82|73.22|75.63|73.03|0
1642124880000|2022-01-14 01:48:00|75.59|72.99|75.59|72.99|75.59|72.99|75.54|72.94|0
1642124890000|2022-01-14 01:48:10|75.54|72.94|75.54|72.94|75.59|72.99|75.54|72.94|0
1642124900000|2022-01-14 01:48:20|75.63|73.03|75.54|72.94|75.63|73.03|75.54|72.94|0
1642124920000|2022-01-14 01:48:40|75.45|72.85|75.54|72.94|75.54|72.94|75.45|72.85|0
1642124930000|2022-01-14 01:48:50|75.63|73.03|75.73|73.13|75.73|73.13|75.63|73.03|0
1642124940000|2022-01-14 01:49:00|75.63|73.03|75.92|73.32|75.92|73.32|75.63|73.03|0
1642124950000|2022-01-14 01:49:10|75.96|73.36|76.06|73.46|76.06|73.46|75.96|73.36|0
1642124960000|2022-01-14 01:49:20|76.01|73.41|75.96|73.36|76.11|73.51|75.96|73.36|0
1642124970000|2022-01-14 01:49:30|76.01|73.41|75.63|73.03|76.01|73.41|75.63|73.03|0
1642124980000|2022-01-14 01:49:40|75.73|73.13|75.77|73.17|75.82|73.22|75.73|73.13|0
1642124990000|2022-01-14 01:49:50|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1642125000000|2022-01-14 01:50:00|75.82|73.22|75.54|72.94|75.82|73.22|75.54|72.94|0
1642125010000|2022-01-14 01:50:10|75.63|73.03|75.63|73.03|75.68|73.08|75.63|73.03|0
1642125020000|2022-01-14 01:50:20|75.54|72.94|75.44|72.84|75.54|72.94|75.44|72.84|0
1642125030000|2022-01-14 01:50:30|75.26|72.66|75.07|72.47|75.26|72.66|75.07|72.47|0
1642125040000|2022-01-14 01:50:40|75.16|72.56|75.07|72.47|75.16|72.56|75.07|72.47|0
1642125050000|2022-01-14 01:50:50|75.16|72.56|75.16|72.56|75.16|72.56|75.16|72.56|0
1642125060000|2022-01-14 01:51:00|75.26|72.66|75.35|72.75|75.4|72.8|75.26|72.66|0
1642125070000|2022-01-14 01:51:10|75.4|72.8|75.35|72.75|75.4|72.8|75.35|72.75|0
1642125080000|2022-01-14 01:51:20|75.44|72.84|75.54|72.94|75.54|72.94|75.44|72.84|0
1642125090000|2022-01-14 01:51:30|75.63|73.03|75.54|72.94|75.63|73.03|75.54|72.94|0
1642125100000|2022-01-14 01:51:40|75.63|73.03|75.63|73.03|75.63|73.03|75.63|73.03|0
1642125110000|2022-01-14 01:51:50|75.73|73.13|75.35|72.75|75.73|73.13|75.35|72.75|0
1642125120000|2022-01-14 01:52:00|75.26|72.66|75.26|72.66|75.26|72.66|75.26|72.66|0
1642125130000|2022-01-14 01:52:10|75.3|72.7|75.35|72.75|75.35|72.75|75.26|72.66|0
1642125140000|2022-01-14 01:52:20|75.39|72.79|75.44|72.84|75.44|72.84|75.39|72.79|0
1642125150000|2022-01-14 01:52:30|75.35|72.75|75.35|72.75|75.35|72.75|75.25|72.65|0
1642125160000|2022-01-14 01:52:40|75.39|72.79|75.35|72.75|75.44|72.84|75.35|72.75|0
1642125170000|2022-01-14 01:52:50|75.44|72.84|75.44|72.84|75.44|72.84|75.44|72.84|0
1642125180000|2022-01-14 01:53:00|75.39|72.79|75.54|72.94|75.54|72.94|75.39|72.79|0
1642125190000|2022-01-14 01:53:10|75.63|73.03|75.63|73.03|75.63|73.03|75.63|73.03|0
1642125200000|2022-01-14 01:53:20|75.73|73.13|75.73|73.13|75.82|73.22|75.73|73.13|0
1642125210000|2022-01-14 01:53:30|75.68|73.08|75.63|73.03|75.73|73.13|75.63|73.03|0
1642125220000|2022-01-14 01:53:40|75.54|72.94|75.54|72.94|75.63|73.03|75.54|72.94|0
1642125230000|2022-01-14 01:53:50|75.58|72.98|75.44|72.84|75.58|72.98|75.44|72.84|0
1642125240000|2022-01-14 01:54:00|75.54|72.94|75.44|72.84|75.54|72.94|75.44|72.84|0
1642125260000|2022-01-14 01:54:20|75.39|72.79|75.44|72.84|75.44|72.84|75.39|72.79|0
1642125270000|2022-01-14 01:54:30|75.63|73.03|75.63|73.03|75.63|73.03|75.54|72.94|0
1642125280000|2022-01-14 01:54:40|75.58|72.98|75.63|73.03|75.63|73.03|75.58|72.98|0
1642125290000|2022-01-14 01:54:50|75.54|72.94|75.58|72.98|75.58|72.98|75.54|72.94|0
1642125300000|2022-01-14 01:55:00|75.54|72.94|75.49|72.89|75.54|72.94|75.25|72.65|0
1642125310000|2022-01-14 01:55:10|75.54|72.94|75.54|72.94|75.72|73.12|75.54|72.94|0
1642125320000|2022-01-14 01:55:20|75.58|72.98|75.49|72.89|75.58|72.98|75.39|72.79|0
1642125330000|2022-01-14 01:55:30|75.44|72.84|75.35|72.75|75.44|72.84|75.35|72.75|0
1642125340000|2022-01-14 01:55:40|75.25|72.65|75.16|72.56|75.25|72.65|75.16|72.56|0
1642125350000|2022-01-14 01:55:50|75.2|72.6|75.35|72.75|75.35|72.75|75.2|72.6|0
1642125360000|2022-01-14 01:56:00|75.39|72.79|75.39|72.79|75.39|72.79|75.39|72.79|0
1642125370000|2022-01-14 01:56:10|75.35|72.75|75.39|72.79|75.39|72.79|75.35|72.75|0
1642125380000|2022-01-14 01:56:20|75.35|72.75|75.44|72.84|75.44|72.84|75.35|72.75|0
1642125390000|2022-01-14 01:56:30|75.35|72.75|75.35|72.75|75.35|72.75|75.35|72.75|0
1642125400000|2022-01-14 01:56:40|75.44|72.84|75.72|73.12|75.72|73.12|75.44|72.84|0
1642125410000|2022-01-14 01:56:50|75.82|73.22|75.72|73.12|75.82|73.22|75.72|73.12|0
1642125420000|2022-01-14 01:57:00|75.63|73.03|75.63|73.03|75.63|73.03|75.63|73.03|0
1642125430000|2022-01-14 01:57:10|75.72|73.12|75.63|73.03|75.72|73.12|75.63|73.03|0
1642125440000|2022-01-14 01:57:20|75.67|73.07|75.67|73.07|75.72|73.12|75.67|73.07|0
1642125450000|2022-01-14 01:57:30|75.72|73.12|75.72|73.12|75.72|73.12|75.72|73.12|0
1642125470000|2022-01-14 01:57:50|75.63|73.03|75.63|73.03|75.63|73.03|75.53|72.93|0
1642125480000|2022-01-14 01:58:00|75.53|72.93|75.53|72.93|75.53|72.93|75.53|72.93|0
1642125490000|2022-01-14 01:58:10|75.63|73.03|75.63|73.03|75.72|73.12|75.63|73.03|0
1642125500000|2022-01-14 01:58:20|75.25|72.65|75.06|72.46|75.25|72.65|75.06|72.46|0
1642125510000|2022-01-14 01:58:30|75.16|72.56|74.88|72.28|75.16|72.56|74.88|72.28|0
1642125520000|2022-01-14 01:58:40|74.59|71.99|74.69|72.09|74.69|72.09|74.59|71.99|0
1642125530000|2022-01-14 01:58:50|74.78|72.18|74.92|72.32|74.92|72.32|74.78|72.18|0
1642125540000|2022-01-14 01:59:00|74.88|72.28|75.06|72.46|75.06|72.46|74.88|72.28|0
1642125550000|2022-01-14 01:59:10|75.16|72.56|75.16|72.56|75.16|72.56|75.11|72.51|0
1642125560000|2022-01-14 01:59:20|75.2|72.6|75.25|72.65|75.25|72.65|75.2|72.6|0
1642125570000|2022-01-14 01:59:30|75.16|72.56|75.06|72.46|75.16|72.56|75.06|72.46|0
1642125580000|2022-01-14 01:59:40|75.16|72.56|75.16|72.56|75.16|72.56|75.11|72.51|0
1642125590000|2022-01-14 01:59:50|75.25|72.65|75.25|72.65|75.25|72.65|75.25|72.65|0
1642125600000|2022-01-14 02:00:00|75.34|72.74|75.44|72.84|75.44|72.84|75.34|72.74|0
1642125610000|2022-01-14 02:00:10|75.48|72.88|75.16|72.56|75.48|72.88|75.16|72.56|0
1642125620000|2022-01-14 02:00:20|75.25|72.65|75.16|72.56|75.25|72.65|75.16|72.56|0
1642125630000|2022-01-14 02:00:30|75.25|72.65|75.44|72.84|75.44|72.84|75.16|72.56|0
1642125640000|2022-01-14 02:00:40|75.34|72.74|75.3|72.7|75.34|72.74|75.3|72.7|0
1642125650000|2022-01-14 02:00:50|75.25|72.65|75.34|72.74|75.34|72.74|75.25|72.65|0
1642125660000|2022-01-14 02:01:00|75.3|72.7|75.34|72.74|75.44|72.84|75.3|72.7|0
1642125670000|2022-01-14 02:01:10|75.44|72.84|75.53|72.93|75.53|72.93|75.39|72.79|0
1642125680000|2022-01-14 02:01:20|75.44|72.84|75.44|72.84|75.44|72.84|75.44|72.84|0
1642125690000|2022-01-14 02:01:30|75.34|72.74|75.16|72.56|75.34|72.74|75.16|72.56|0
1642125700000|2022-01-14 02:01:40|75.25|72.65|75.16|72.56|75.34|72.74|75.16|72.56|0
1642125710000|2022-01-14 02:01:50|75.11|72.51|74.97|72.37|75.11|72.51|74.97|72.37|0
1642125720000|2022-01-14 02:02:00|75.06|72.46|74.78|72.18|75.06|72.46|74.78|72.18|0
1642125730000|2022-01-14 02:02:10|74.73|72.13|74.87|72.27|74.87|72.27|74.69|72.09|0
1642125740000|2022-01-14 02:02:20|74.92|72.32|74.92|72.32|74.92|72.32|74.92|72.32|0
1642125750000|2022-01-14 02:02:30|74.97|72.37|75.01|72.41|75.06|72.46|74.97|72.37|0
1642125760000|2022-01-14 02:02:40|75.06|72.46|75.01|72.41|75.06|72.46|74.97|72.37|0
1642125770000|2022-01-14 02:02:50|75.06|72.46|75.15|72.55|75.15|72.55|75.06|72.46|0
1642125780000|2022-01-14 02:03:00|75.06|72.46|75.25|72.65|75.25|72.65|75.06|72.46|0
1642125790000|2022-01-14 02:03:10|75.34|72.74|75.39|72.79|75.39|72.79|75.34|72.74|0
1642125800000|2022-01-14 02:03:20|75.34|72.74|75.34|72.74|75.44|72.84|75.34|72.74|0
1642125810000|2022-01-14 02:03:30|75.44|72.84|75.44|72.84|75.53|72.93|75.44|72.84|0
1642125820000|2022-01-14 02:03:40|75.48|72.88|75.44|72.84|75.48|72.88|75.44|72.84|0
1642125830000|2022-01-14 02:03:50|75.48|72.88|75.53|72.93|75.53|72.93|75.48|72.88|0
1642125840000|2022-01-14 02:04:00|75.48|72.88|75.81|73.21|75.91|73.31|75.48|72.88|0
1642125850000|2022-01-14 02:04:10|75.91|73.31|75.95|73.35|76|73.4|75.91|73.31|0
1642125860000|2022-01-14 02:04:20|75.91|73.31|75.91|73.31|75.91|73.31|75.86|73.26|0
1642125870000|2022-01-14 02:04:30|75.81|73.21|75.91|73.31|75.91|73.31|75.81|73.21|0
1642125880000|2022-01-14 02:04:40|75.81|73.21|75.62|73.02|75.81|73.21|75.62|73.02|0
1642125890000|2022-01-14 02:04:50|75.44|72.84|75.44|72.84|75.44|72.84|75.44|72.84|0
1642125900000|2022-01-14 02:05:00|75.62|73.02|75.72|73.12|75.72|73.12|75.62|73.02|0
1642125910000|2022-01-14 02:05:10|75.62|73.02|75.72|73.12|75.72|73.12|75.62|73.02|0
1642125920000|2022-01-14 02:05:20|75.81|73.21|75.67|73.07|75.81|73.21|75.62|73.02|0
1642125930000|2022-01-14 02:05:30|75.53|72.93|75.44|72.84|75.53|72.93|75.44|72.84|0
1642125940000|2022-01-14 02:05:40|75.53|72.93|75.62|73.02|75.62|73.02|75.53|72.93|0
1642125960000|2022-01-14 02:06:00|75.53|72.93|75.44|72.84|75.62|73.02|75.44|72.84|0
1642125970000|2022-01-14 02:06:10|75.34|72.74|75.25|72.65|75.34|72.74|75.25|72.65|0
1642125990000|2022-01-14 02:06:30|75.34|72.74|75.34|72.74|75.34|72.74|75.34|72.74|0
1642126000000|2022-01-14 02:06:40|75.29|72.69|75.25|72.65|75.29|72.69|75.25|72.65|0
1642126010000|2022-01-14 02:06:50|75.34|72.74|75.15|72.55|75.34|72.74|75.15|72.55|0
1642126020000|2022-01-14 02:07:00|75.2|72.6|75.25|72.65|75.25|72.65|75.2|72.6|0
1642126030000|2022-01-14 02:07:10|75.29|72.69|75.25|72.65|75.43|72.83|75.25|72.65|0
1642126040000|2022-01-14 02:07:20|75.34|72.74|75.34|72.74|75.43|72.83|75.34|72.74|0
1642126050000|2022-01-14 02:07:30|75.43|72.83|75.34|72.74|75.43|72.83|75.34|72.74|0
1642126060000|2022-01-14 02:07:40|75.25|72.65|75.25|72.65|75.34|72.74|75.25|72.65|0
1642126070000|2022-01-14 02:07:50|75.15|72.55|75.25|72.65|75.25|72.65|75.15|72.55|0
1642126080000|2022-01-14 02:08:00|75.34|72.74|75.25|72.65|75.34|72.74|75.15|72.55|0
1642126090000|2022-01-14 02:08:10|75.15|72.55|75.15|72.55|75.25|72.65|75.15|72.55|0
1642126100000|2022-01-14 02:08:20|75.06|72.46|75.15|72.55|75.15|72.55|75.06|72.46|0
1642126110000|2022-01-14 02:08:30|75.2|72.6|75.15|72.55|75.25|72.65|75.15|72.55|0
1642126120000|2022-01-14 02:08:40|75.2|72.6|75.38|72.78|75.38|72.78|75.2|72.6|0
1642126130000|2022-01-14 02:08:50|75.43|72.83|75.24|72.64|75.43|72.83|75.24|72.64|0
1642126140000|2022-01-14 02:09:00|75.15|72.55|75.15|72.55|75.15|72.55|75.06|72.46|0
1642126150000|2022-01-14 02:09:10|75.06|72.46|75.15|72.55|75.15|72.55|75.06|72.46|0
1642126160000|2022-01-14 02:09:20|75.1|72.5|75.15|72.55|75.15|72.55|75.1|72.5|0
1642126170000|2022-01-14 02:09:30|75.1|72.5|75.2|72.6|75.2|72.6|75.1|72.5|0
1642126180000|2022-01-14 02:09:40|75.15|72.55|75.15|72.55|75.2|72.6|75.15|72.55|0
1642126190000|2022-01-14 02:09:50|75.06|72.46|75.01|72.41|75.06|72.46|75.01|72.41|0
1642126200000|2022-01-14 02:10:00|74.96|72.36|74.87|72.27|75.06|72.46|74.87|72.27|0
1642126210000|2022-01-14 02:10:10|75.06|72.46|75.15|72.55|75.15|72.55|75.06|72.46|0
1642126220000|2022-01-14 02:10:20|75.06|72.46|75.06|72.46|75.06|72.46|75.06|72.46|0
1642126230000|2022-01-14 02:10:30|75.01|72.41|74.91|72.31|75.01|72.41|74.87|72.27|0
1642126240000|2022-01-14 02:10:40|74.96|72.36|74.68|72.08|74.96|72.36|74.68|72.08|0
1642126250000|2022-01-14 02:10:50|74.59|71.99|74.4|71.8|74.68|72.08|74.4|71.8|0
1642126260000|2022-01-14 02:11:00|74.31|71.71|74.26|71.66|74.31|71.71|74.26|71.66|0
1642126270000|2022-01-14 02:11:10|74.31|71.71|73.84|71.24|74.31|71.71|73.84|71.24|0
1642126280000|2022-01-14 02:11:20|73.75|71.15|73.93|71.33|73.93|71.33|73.75|71.15|0
1642126290000|2022-01-14 02:11:30|74.03|71.43|74.12|71.52|74.12|71.52|74.03|71.43|0
1642126300000|2022-01-14 02:11:40|74.03|71.43|73.84|71.24|74.03|71.43|73.84|71.24|0
1642126310000|2022-01-14 02:11:50|73.93|71.33|73.19|70.59|73.93|71.33|72.82|70.22|0
1642126320000|2022-01-14 02:12:00|73.1|70.5|73.01|70.41|73.19|70.59|73.01|70.41|0
1642126330000|2022-01-14 02:12:10|73.19|70.59|73.28|70.68|73.38|70.78|73.19|70.59|0
1642126340000|2022-01-14 02:12:20|73.19|70.59|73.42|70.82|73.42|70.82|73.19|70.59|0
1642126350000|2022-01-14 02:12:30|73.38|70.78|73.14|70.54|73.38|70.78|73.14|70.54|0
1642126360000|2022-01-14 02:12:40|73.01|70.41|73.1|70.5|73.1|70.5|73.01|70.41|0
1642126370000|2022-01-14 02:12:50|73.01|70.41|73.01|70.41|73.05|70.45|73.01|70.41|0
1642126380000|2022-01-14 02:13:00|73.1|70.5|73.1|70.5|73.1|70.5|73.1|70.5|0
1642126390000|2022-01-14 02:13:10|72.27|69.67|72.73|70.13|72.82|70.22|72.27|69.67|0
1642126400000|2022-01-14 02:13:20|72.64|70.04|72.55|69.95|72.64|70.04|72.55|69.95|0
1642126410000|2022-01-14 02:13:30|72.73|70.13|73.05|70.45|73.05|70.45|72.73|70.13|0
1642126420000|2022-01-14 02:13:40|73.01|70.41|73.01|70.41|73.05|70.45|73.01|70.41|0
1642126430000|2022-01-14 02:13:50|72.91|70.31|72.91|70.31|72.91|70.31|72.91|70.31|0
1642126440000|2022-01-14 02:14:00|72.82|70.22|72.82|70.22|72.82|70.22|72.82|70.22|0
1642126450000|2022-01-14 02:14:10|72.91|70.31|72.73|70.13|73.01|70.41|72.73|70.13|0
1642126460000|2022-01-14 02:14:20|72.82|70.22|72.82|70.22|72.87|70.27|72.82|70.22|0
1642126470000|2022-01-14 02:14:30|72.91|70.31|72.73|70.13|72.91|70.31|72.73|70.13|0
1642126480000|2022-01-14 02:14:40|72.82|70.22|72.82|70.22|72.82|70.22|72.82|70.22|0
1642126490000|2022-01-14 02:14:50|72.73|70.13|72.45|69.85|72.73|70.13|72.45|69.85|0
1642126500000|2022-01-14 02:15:00|72.36|69.76|72.36|69.76|72.45|69.85|72.36|69.76|0
1642126510000|2022-01-14 02:15:10|72.09|69.49|72.09|69.49|72.09|69.49|72.09|69.49|0
1642126520000|2022-01-14 02:15:20|72.18|69.58|72.18|69.58|72.18|69.58|72.09|69.49|0
1642126530000|2022-01-14 02:15:30|72.45|69.85|72.13|69.53|72.45|69.85|72.13|69.53|0
1642126540000|2022-01-14 02:15:40|72|69.4|71.9|69.3|72|69.4|71.81|69.21|0
1642126550000|2022-01-14 02:15:50|72.04|69.44|72.13|69.53|72.22|69.62|72.04|69.44|0
1642126560000|2022-01-14 02:16:00|72.09|69.49|72.18|69.58|72.18|69.58|72.09|69.49|0
1642126570000|2022-01-14 02:16:10|72.27|69.67|72.27|69.67|72.36|69.76|72.27|69.67|0
1642126580000|2022-01-14 02:16:20|72.36|69.76|72.45|69.85|72.45|69.85|72.36|69.76|0
1642126590000|2022-01-14 02:16:30|72.54|69.94|72.45|69.85|72.54|69.94|72.45|69.85|0
1642126600000|2022-01-14 02:16:40|72.54|69.94|72.36|69.76|72.54|69.94|72.36|69.76|0
1642126610000|2022-01-14 02:16:50|72.45|69.85|72.27|69.67|72.45|69.85|72.27|69.67|0
1642126620000|2022-01-14 02:17:00|72.4|69.8|72.36|69.76|72.45|69.85|72.36|69.76|0
1642126630000|2022-01-14 02:17:10|72.45|69.85|72.36|69.76|72.45|69.85|72.36|69.76|0
1642126640000|2022-01-14 02:17:20|72.45|69.85|72.82|70.22|72.82|70.22|72.36|69.76|0
1642126650000|2022-01-14 02:17:30|72.73|70.13|72.82|70.22|72.82|70.22|72.73|70.13|0
1642126660000|2022-01-14 02:17:40|72.91|70.31|72.91|70.31|72.91|70.31|72.86|70.26|0
1642126670000|2022-01-14 02:17:50|72.64|70.04|72.82|70.22|72.82|70.22|72.64|70.04|0
1642126680000|2022-01-14 02:18:00|72.64|70.04|72.82|70.22|72.82|70.22|72.64|70.04|0
1642126690000|2022-01-14 02:18:10|72.91|70.31|72.82|70.22|72.91|70.31|72.82|70.22|0
1642126700000|2022-01-14 02:18:20|72.73|70.13|72.73|70.13|72.73|70.13|72.64|70.04|0
1642126710000|2022-01-14 02:18:30|72.68|70.08|72.82|70.22|72.82|70.22|72.68|70.08|0
1642126720000|2022-01-14 02:18:40|72.73|70.13|72.73|70.13|72.82|70.22|72.73|70.13|0
1642126730000|2022-01-14 02:18:50|72.77|70.17|72.63|70.03|72.82|70.22|72.63|70.03|0
1642126740000|2022-01-14 02:19:00|72.73|70.13|72.63|70.03|72.73|70.13|72.63|70.03|0
1642126750000|2022-01-14 02:19:10|72.54|69.94|72.63|70.03|72.63|70.03|72.54|69.94|0
1642126760000|2022-01-14 02:19:20|72.68|70.08|72.63|70.03|72.68|70.08|72.63|70.03|0
1642126780000|2022-01-14 02:19:40|72.68|70.08|72.63|70.03|72.68|70.08|72.63|70.03|0
1642126790000|2022-01-14 02:19:50|72.27|69.67|72.27|69.67|72.36|69.76|72.27|69.67|0
1642126800000|2022-01-14 02:20:00|72.18|69.58|72.54|69.94|72.54|69.94|72.18|69.58|0
1642126810000|2022-01-14 02:20:10|72.59|69.99|72.63|70.03|72.73|70.13|72.59|69.99|0
1642126820000|2022-01-14 02:20:20|72.54|69.94|72.45|69.85|72.54|69.94|72.45|69.85|0
1642126830000|2022-01-14 02:20:30|72.54|69.94|72.59|69.99|72.63|70.03|72.54|69.94|0
1642126840000|2022-01-14 02:20:40|72.63|70.03|72.54|69.94|72.63|70.03|72.54|69.94|0
1642126850000|2022-01-14 02:20:50|72.45|69.85|72.54|69.94|72.54|69.94|72.45|69.85|0
1642126860000|2022-01-14 02:21:00|72.63|70.03|72.63|70.03|72.68|70.08|72.63|70.03|0
1642126870000|2022-01-14 02:21:10|72.82|70.22|72.91|70.31|72.91|70.31|72.82|70.22|0
1642126880000|2022-01-14 02:21:20|72.82|70.22|72.86|70.26|72.86|70.26|72.82|70.22|0
1642126890000|2022-01-14 02:21:30|72.82|70.22|72.91|70.31|72.91|70.31|72.82|70.22|0
1642126900000|2022-01-14 02:21:40|73|70.4|73|70.4|73|70.4|72.91|70.31|0
1642126910000|2022-01-14 02:21:50|73.09|70.49|73.09|70.49|73.09|70.49|73|70.4|0
1642126920000|2022-01-14 02:22:00|73.19|70.59|73.23|70.63|73.23|70.63|73.19|70.59|0
1642126930000|2022-01-14 02:22:10|73.28|70.68|73.28|70.68|73.32|70.72|73.28|70.68|0
1642126940000|2022-01-14 02:22:20|73.37|70.77|73.37|70.77|73.46|70.86|73.37|70.77|0
1642126950000|2022-01-14 02:22:30|73.28|70.68|73.46|70.86|73.46|70.86|73.28|70.68|0
1642126970000|2022-01-14 02:22:50|73.41|70.81|73.41|70.81|73.41|70.81|73.41|70.81|0
1642126980000|2022-01-14 02:23:00|73.46|70.86|73.37|70.77|73.56|70.96|73.37|70.77|0
1642126990000|2022-01-14 02:23:10|73.41|70.81|73.19|70.59|73.41|70.81|73.19|70.59|0
1642127000000|2022-01-14 02:23:20|73.28|70.68|73.28|70.68|73.37|70.77|73.28|70.68|0
1642127020000|2022-01-14 02:23:40|73.37|70.77|73.18|70.58|73.37|70.77|73.18|70.58|0
1642127030000|2022-01-14 02:23:50|73.23|70.63|73.09|70.49|73.23|70.63|73.09|70.49|0
1642127040000|2022-01-14 02:24:00|73.14|70.54|73.14|70.54|73.14|70.54|73.14|70.54|0
1642127050000|2022-01-14 02:24:10|73.09|70.49|73.37|70.77|73.37|70.77|73.09|70.49|0
1642127060000|2022-01-14 02:24:20|73.18|70.58|73.28|70.68|73.37|70.77|73.18|70.58|0
1642127070000|2022-01-14 02:24:30|73.18|70.58|73.09|70.49|73.18|70.58|73.09|70.49|0
1642127080000|2022-01-14 02:24:40|73|70.4|73|70.4|73|70.4|72.91|70.31|0
1642127090000|2022-01-14 02:24:50|73.09|70.49|73|70.4|73.09|70.49|73|70.4|0
1642127100000|2022-01-14 02:25:00|73.09|70.49|72.91|70.31|73.09|70.49|72.91|70.31|0
1642127110000|2022-01-14 02:25:10|73.09|70.49|73|70.4|73.09|70.49|73|70.4|0
1642127120000|2022-01-14 02:25:20|73.09|70.49|73.18|70.58|73.18|70.58|73|70.4|0
1642127130000|2022-01-14 02:25:30|73.28|70.68|73.37|70.77|73.37|70.77|73.28|70.68|0
1642127140000|2022-01-14 02:25:40|73.28|70.68|73.18|70.58|73.28|70.68|73.14|70.54|0
1642127150000|2022-01-14 02:25:50|73.28|70.68|73.18|70.58|73.28|70.68|73.14|70.54|0
1642127160000|2022-01-14 02:26:00|73.23|70.63|73.28|70.68|73.28|70.68|73.23|70.63|0
1642127170000|2022-01-14 02:26:10|73.32|70.72|73.28|70.68|73.32|70.72|73.28|70.68|0
1642127180000|2022-01-14 02:26:20|73.18|70.58|73.09|70.49|73.18|70.58|73.09|70.49|0
1642127190000|2022-01-14 02:26:30|73.18|70.58|73.09|70.49|73.18|70.58|73.09|70.49|0
1642127200000|2022-01-14 02:26:40|73|70.4|73.09|70.49|73.09|70.49|73|70.4|0
1642127210000|2022-01-14 02:26:50|73|70.4|73|70.4|73.04|70.44|73|70.4|0
1642127220000|2022-01-14 02:27:00|73.09|70.49|73.28|70.68|73.28|70.68|73.09|70.49|0
1642127230000|2022-01-14 02:27:10|73.46|70.86|73.41|70.81|73.46|70.86|73.41|70.81|0
1642127240000|2022-01-14 02:27:20|73.37|70.77|73.41|70.81|73.41|70.81|73.37|70.77|0
1642127250000|2022-01-14 02:27:30|73.46|70.86|73.46|70.86|73.46|70.86|73.46|70.86|0
1642127260000|2022-01-14 02:27:40|73.41|70.81|73.5|70.9|73.5|70.9|73.41|70.81|0
1642127270000|2022-01-14 02:27:50|73.41|70.81|73.37|70.77|73.46|70.86|73.37|70.77|0
1642127280000|2022-01-14 02:28:00|73.41|70.81|73.37|70.77|73.41|70.81|73.37|70.77|0
1642127290000|2022-01-14 02:28:10|73.41|70.81|73.46|70.86|73.46|70.86|73.37|70.77|0
1642127300000|2022-01-14 02:28:20|73.55|70.95|73.55|70.95|73.55|70.95|73.55|70.95|0
1642127310000|2022-01-14 02:28:30|73.5|70.9|73.55|70.95|73.55|70.95|73.5|70.9|0
1642127320000|2022-01-14 02:28:40|73.46|70.86|73.55|70.95|73.55|70.95|73.46|70.86|0
1642127330000|2022-01-14 02:28:50|73.46|70.86|73.46|70.86|73.46|70.86|73.46|70.86|0
1642127350000|2022-01-14 02:29:10|73.55|70.95|73.55|70.95|73.55|70.95|73.55|70.95|0
1642127360000|2022-01-14 02:29:20|73.64|71.04|73.64|71.04|73.64|71.04|73.55|70.95|0
1642127370000|2022-01-14 02:29:30|73.74|71.14|73.74|71.14|73.87|71.27|73.74|71.14|0
1642127380000|2022-01-14 02:29:40|73.64|71.04|73.69|71.09|73.69|71.09|73.64|71.04|0
1642127390000|2022-01-14 02:29:50|73.74|71.14|73.74|71.14|73.74|71.14|73.74|71.14|0
1642127400000|2022-01-14 02:30:00|73.83|71.23|74.11|71.51|74.11|71.51|73.83|71.23|0
1642127410000|2022-01-14 02:30:10|74.29|71.69|74.39|71.79|74.39|71.79|74.2|71.6|0
1642127420000|2022-01-14 02:30:20|74.48|71.88|74.57|71.97|74.58|71.98|74.48|71.88|0
1642127430000|2022-01-14 02:30:30|74.48|71.88|74.39|71.79|74.48|71.88|74.39|71.79|0
1642127440000|2022-01-14 02:30:40|74.48|71.88|74.39|71.79|74.48|71.88|74.39|71.79|0
1642127450000|2022-01-14 02:30:50|74.48|71.88|74.39|71.79|74.48|71.88|74.39|71.79|0
1642127460000|2022-01-14 02:31:00|74.48|71.88|74.48|71.88|74.48|71.88|74.48|71.88|0
1642127470000|2022-01-14 02:31:10|74.57|71.97|74.39|71.79|74.57|71.97|74.39|71.79|0
1642127480000|2022-01-14 02:31:20|74.48|71.88|74.39|71.79|74.48|71.88|74.39|71.79|0
1642127490000|2022-01-14 02:31:30|74.48|71.88|74.48|71.88|74.48|71.88|74.48|71.88|0
1642127500000|2022-01-14 02:31:40|74.39|71.79|74.48|71.88|74.48|71.88|74.39|71.79|0
1642127510000|2022-01-14 02:31:50|74.57|71.97|74.57|71.97|74.62|72.02|74.57|71.97|0
1642127520000|2022-01-14 02:32:00|74.48|71.88|74.39|71.79|74.48|71.88|74.39|71.79|0
1642127530000|2022-01-14 02:32:10|74.48|71.88|74.39|71.79|74.48|71.88|74.39|71.79|0
1642127550000|2022-01-14 02:32:30|74.48|71.88|74.39|71.79|74.48|71.88|74.39|71.79|0
1642127560000|2022-01-14 02:32:40|74.2|71.6|74.15|71.55|74.2|71.6|74.15|71.55|0
1642127570000|2022-01-14 02:32:50|74.2|71.6|74.2|71.6|74.2|71.6|74.2|71.6|0
1642127580000|2022-01-14 02:33:00|74.29|71.69|74.29|71.69|74.29|71.69|74.29|71.69|0
1642127590000|2022-01-14 02:33:10|74.2|71.6|74.24|71.64|74.24|71.64|74.2|71.6|0
1642127600000|2022-01-14 02:33:20|74.29|71.69|74.48|71.88|74.48|71.88|74.29|71.69|0
1642127610000|2022-01-14 02:33:30|74.39|71.79|74.39|71.79|74.39|71.79|74.39|71.79|0
1642127620000|2022-01-14 02:33:40|74.48|71.88|74.39|71.79|74.48|71.88|74.39|71.79|0
1642127630000|2022-01-14 02:33:50|74.48|71.88|74.48|71.88|74.48|71.88|74.39|71.79|0
1642127640000|2022-01-14 02:34:00|74.39|71.79|74.39|71.79|74.48|71.88|74.39|71.79|0
1642127650000|2022-01-14 02:34:10|74.24|71.64|74.29|71.69|74.29|71.69|74.24|71.64|0
1642127660000|2022-01-14 02:34:20|74.2|71.6|74.2|71.6|74.2|71.6|74.11|71.51|0
1642127670000|2022-01-14 02:34:30|74.29|71.69|74.39|71.79|74.39|71.79|74.29|71.69|0
1642127680000|2022-01-14 02:34:40|74.29|71.69|74.48|71.88|74.48|71.88|74.29|71.69|0
1642127690000|2022-01-14 02:34:50|74.39|71.79|74.39|71.79|74.39|71.79|74.39|71.79|0
1642127700000|2022-01-14 02:35:00|74.48|71.88|74.48|71.88|74.57|71.97|74.48|71.88|0
1642127710000|2022-01-14 02:35:10|74.57|71.97|74.62|72.02|74.62|72.02|74.57|71.97|0
1642127720000|2022-01-14 02:35:20|74.57|71.97|74.57|71.97|74.57|71.97|74.48|71.88|0
1642127730000|2022-01-14 02:35:30|74.52|71.92|74.57|71.97|74.57|71.97|74.52|71.92|0
1642127740000|2022-01-14 02:35:40|74.67|72.07|74.57|71.97|74.67|72.07|74.57|71.97|0
1642127750000|2022-01-14 02:35:50|74.71|72.11|74.67|72.07|74.76|72.16|74.67|72.07|0
1642127760000|2022-01-14 02:36:00|74.71|72.11|74.67|72.07|74.76|72.16|74.67|72.07|0
1642127770000|2022-01-14 02:36:10|74.71|72.11|74.67|72.07|74.71|72.11|74.67|72.07|0
1642127780000|2022-01-14 02:36:20|74.76|72.16|74.66|72.06|74.76|72.16|74.66|72.06|0
1642127800000|2022-01-14 02:36:40|74.71|72.11|74.71|72.11|74.71|72.11|74.71|72.11|0
1642127810000|2022-01-14 02:36:50|74.66|72.06|74.71|72.11|74.76|72.16|74.66|72.06|0
1642127820000|2022-01-14 02:37:00|74.66|72.06|74.66|72.06|74.76|72.16|74.66|72.06|0
1642127830000|2022-01-14 02:37:10|74.76|72.16|74.71|72.11|74.76|72.16|74.66|72.06|0
1642127840000|2022-01-14 02:37:20|74.76|72.16|74.66|72.06|74.76|72.16|74.66|72.06|0
1642127850000|2022-01-14 02:37:30|74.76|72.16|74.8|72.2|74.8|72.2|74.76|72.16|0
1642127860000|2022-01-14 02:37:40|74.76|72.16|74.76|72.16|74.76|72.16|74.76|72.16|0
1642127870000|2022-01-14 02:37:50|74.66|72.06|74.66|72.06|74.66|72.06|74.66|72.06|0
1642127880000|2022-01-14 02:38:00|74.71|72.11|74.76|72.16|74.76|72.16|74.71|72.11|0
1642127890000|2022-01-14 02:38:10|74.71|72.11|74.66|72.06|74.71|72.11|74.66|72.06|0
1642127900000|2022-01-14 02:38:20|74.57|71.97|74.52|71.92|74.57|71.97|74.48|71.88|0
1642127910000|2022-01-14 02:38:30|74.57|71.97|74.52|71.92|74.57|71.97|74.48|71.88|0
1642127920000|2022-01-14 02:38:40|74.48|71.88|74.66|72.06|74.66|72.06|74.48|71.88|0
1642127930000|2022-01-14 02:38:50|74.57|71.97|74.66|72.06|74.66|72.06|74.57|71.97|0
1642127940000|2022-01-14 02:39:00|74.57|71.97|74.57|71.97|74.57|71.97|74.48|71.88|0
1642127950000|2022-01-14 02:39:10|74.66|72.06|74.66|72.06|74.66|72.06|74.66|72.06|0
1642127960000|2022-01-14 02:39:20|74.57|71.97|74.57|71.97|74.57|71.97|74.57|71.97|0
1642127970000|2022-01-14 02:39:30|74.66|72.06|74.76|72.16|74.76|72.16|74.66|72.06|0
1642127980000|2022-01-14 02:39:40|74.66|72.06|74.66|72.06|74.66|72.06|74.66|72.06|0
1642127990000|2022-01-14 02:39:50|74.85|72.25|74.85|72.25|74.85|72.25|74.85|72.25|0
1642128000000|2022-01-14 02:40:00|75.04|72.44|75.23|72.63|75.23|72.63|75.04|72.44|0
1642128010000|2022-01-14 02:40:10|75.13|72.53|75.32|72.72|75.32|72.72|75.13|72.53|0
1642128020000|2022-01-14 02:40:20|75.23|72.63|75.13|72.53|75.27|72.67|75.13|72.53|0
1642128060000|2022-01-14 02:41:00|75.23|72.63|75.23|72.63|75.23|72.63|75.23|72.63|0
1642128070000|2022-01-14 02:41:10|75.32|72.72|75.32|72.72|75.32|72.72|75.32|72.72|0
1642128080000|2022-01-14 02:41:20|75.27|72.67|75.27|72.67|75.27|72.67|75.27|72.67|0
1642128090000|2022-01-14 02:41:30|75.32|72.72|75.32|72.72|75.32|72.72|75.23|72.63|0
1642128100000|2022-01-14 02:41:40|75.36|72.76|75.41|72.81|75.41|72.81|75.36|72.76|0
1642128120000|2022-01-14 02:42:00|75.51|72.91|75.22|72.62|75.51|72.91|75.22|72.62|0
1642128140000|2022-01-14 02:42:20|75.32|72.72|75.22|72.62|75.32|72.72|75.22|72.62|0
1642128150000|2022-01-14 02:42:30|75.32|72.72|75.32|72.72|75.32|72.72|75.32|72.72|0
1642128160000|2022-01-14 02:42:40|75.22|72.62|75.27|72.67|75.32|72.72|75.22|72.62|0
1642128170000|2022-01-14 02:42:50|75.32|72.72|75.27|72.67|75.32|72.72|75.27|72.67|0
1642128180000|2022-01-14 02:43:00|75.22|72.62|75.32|72.72|75.32|72.72|75.22|72.62|0
1642128190000|2022-01-14 02:43:10|75.22|72.62|75.22|72.62|75.22|72.62|75.22|72.62|0
1642128200000|2022-01-14 02:43:20|75.27|72.67|75.22|72.62|75.27|72.67|75.22|72.62|0
1642128210000|2022-01-14 02:43:30|75.32|72.72|75.32|72.72|75.32|72.72|75.32|72.72|0
1642128220000|2022-01-14 02:43:40|75.51|72.91|75.51|72.91|75.51|72.91|75.51|72.91|0
1642128230000|2022-01-14 02:43:50|75.7|73.1|75.6|73|75.7|73.1|75.6|73|0
1642128240000|2022-01-14 02:44:00|75.51|72.91|75.41|72.81|75.51|72.91|75.41|72.81|0
1642128250000|2022-01-14 02:44:10|75.51|72.91|75.6|73|75.6|73|75.51|72.91|0
1642128260000|2022-01-14 02:44:20|75.65|73.05|75.69|73.09|75.7|73.1|75.6|73|0
1642128290000|2022-01-14 02:44:50|75.79|73.19|75.74|73.14|75.79|73.19|75.74|73.14|0
1642128300000|2022-01-14 02:45:00|75.69|73.09|75.79|73.19|75.79|73.19|75.69|73.09|0
1642128320000|2022-01-14 02:45:20|75.88|73.28|75.88|73.28|75.98|73.38|75.88|73.28|0
1642128330000|2022-01-14 02:45:30|75.79|73.19|75.74|73.14|75.79|73.19|75.74|73.14|0
1642128340000|2022-01-14 02:45:40|75.69|73.09|75.79|73.19|75.79|73.19|75.69|73.09|0
1642128360000|2022-01-14 02:46:00|75.69|73.09|75.79|73.19|75.79|73.19|75.69|73.09|0
1642128370000|2022-01-14 02:46:10|75.69|73.09|75.5|72.9|75.69|73.09|75.5|72.9|0
1642128380000|2022-01-14 02:46:20|75.6|73|75.5|72.9|75.6|73|75.5|72.9|0
1642128400000|2022-01-14 02:46:40|75.41|72.81|75.46|72.86|75.46|72.86|75.36|72.76|0
1642128410000|2022-01-14 02:46:50|75.5|72.9|75.5|72.9|75.55|72.95|75.5|72.9|0
1642128420000|2022-01-14 02:47:00|75.41|72.81|75.41|72.81|75.5|72.9|75.41|72.81|0
1642128430000|2022-01-14 02:47:10|75.5|72.9|75.5|72.9|75.5|72.9|75.5|72.9|0
1642128440000|2022-01-14 02:47:20|75.41|72.81|75.41|72.81|75.41|72.81|75.41|72.81|0
1642128450000|2022-01-14 02:47:30|75.5|72.9|75.41|72.81|75.5|72.9|75.41|72.81|0
1642128460000|2022-01-14 02:47:40|75.32|72.72|75.41|72.81|75.41|72.81|75.32|72.72|0
1642128480000|2022-01-14 02:48:00|75.5|72.9|75.41|72.81|75.5|72.9|75.41|72.81|0
1642128490000|2022-01-14 02:48:10|75.32|72.72|75.32|72.72|75.32|72.72|75.32|72.72|0
1642128500000|2022-01-14 02:48:20|75.22|72.62|75.22|72.62|75.22|72.62|75.22|72.62|0
1642128530000|2022-01-14 02:48:50|75.13|72.53|75.13|72.53|75.13|72.53|75.13|72.53|0
1642128540000|2022-01-14 02:49:00|75.22|72.62|75.03|72.43|75.22|72.62|75.03|72.43|0
1642128550000|2022-01-14 02:49:10|75.08|72.48|74.98|72.38|75.08|72.48|74.98|72.38|0
1642128560000|2022-01-14 02:49:20|75.03|72.43|75.03|72.43|75.03|72.43|75.03|72.43|0
1642128570000|2022-01-14 02:49:30|75.13|72.53|75.13|72.53|75.22|72.62|75.13|72.53|0
1642128590000|2022-01-14 02:49:50|75.03|72.43|75.03|72.43|75.03|72.43|75.03|72.43|0
1642128600000|2022-01-14 02:50:00|75.13|72.53|75.22|72.62|75.22|72.62|75.13|72.53|0
1642128610000|2022-01-14 02:50:10|75.31|72.71|75.36|72.76|75.36|72.76|75.31|72.71|0
1642128620000|2022-01-14 02:50:20|75.31|72.71|75.41|72.81|75.41|72.81|75.31|72.71|0
1642128630000|2022-01-14 02:50:30|75.5|72.9|75.41|72.81|75.5|72.9|75.41|72.81|0
1642128640000|2022-01-14 02:50:40|75.31|72.71|75.41|72.81|75.41|72.81|75.31|72.71|0
1642128660000|2022-01-14 02:51:00|75.31|72.71|75.31|72.71|75.36|72.76|75.31|72.71|0
1642128670000|2022-01-14 02:51:10|75.36|72.76|75.45|72.85|75.5|72.9|75.36|72.76|0
1642128680000|2022-01-14 02:51:20|75.41|72.81|75.5|72.9|75.5|72.9|75.41|72.81|0
1642128690000|2022-01-14 02:51:30|75.41|72.81|75.41|72.81|75.41|72.81|75.36|72.76|0
1642128700000|2022-01-14 02:51:40|75.31|72.71|75.31|72.71|75.31|72.71|75.31|72.71|0
1642128710000|2022-01-14 02:51:50|75.22|72.62|75.31|72.71|75.41|72.81|75.22|72.62|0
1642128720000|2022-01-14 02:52:00|75.5|72.9|75.41|72.81|75.5|72.9|75.41|72.81|0
1642128730000|2022-01-14 02:52:10|75.45|72.85|75.45|72.85|75.5|72.9|75.45|72.85|0
1642128740000|2022-01-14 02:52:20|75.5|72.9|75.41|72.81|75.5|72.9|75.41|72.81|0
1642128750000|2022-01-14 02:52:30|75.5|72.9|75.5|72.9|75.5|72.9|75.5|72.9|0
1642128760000|2022-01-14 02:52:40|75.41|72.81|75.36|72.76|75.41|72.81|75.36|72.76|0
1642128770000|2022-01-14 02:52:50|75.31|72.71|75.31|72.71|75.31|72.71|75.31|72.71|0
1642128780000|2022-01-14 02:53:00|75.26|72.66|75.26|72.66|75.26|72.66|75.26|72.66|0
1642128790000|2022-01-14 02:53:10|75.31|72.71|75.31|72.71|75.31|72.71|75.31|72.71|0
1642128800000|2022-01-14 02:53:20|75.36|72.76|75.41|72.81|75.41|72.81|75.36|72.76|0
1642128810000|2022-01-14 02:53:30|75.5|72.9|75.59|72.99|75.59|72.99|75.5|72.9|0
1642128820000|2022-01-14 02:53:40|75.69|73.09|75.69|73.09|75.69|73.09|75.69|73.09|0
1642128840000|2022-01-14 02:54:00|75.78|73.18|75.73|73.13|75.78|73.18|75.69|73.09|0
1642128850000|2022-01-14 02:54:10|75.69|73.09|75.69|73.09|75.69|73.09|75.69|73.09|0
1642128860000|2022-01-14 02:54:20|75.59|72.99|75.59|72.99|75.64|73.04|75.59|72.99|0
1642128880000|2022-01-14 02:54:40|75.5|72.9|75.5|72.9|75.5|72.9|75.5|72.9|0
1642128890000|2022-01-14 02:54:50|75.41|72.81|75.5|72.9|75.5|72.9|75.31|72.71|0
1642128900000|2022-01-14 02:55:00|75.59|72.99|75.5|72.9|75.59|72.99|75.5|72.9|0
1642128920000|2022-01-14 02:55:20|75.59|72.99|75.5|72.9|75.59|72.99|75.5|72.9|0
1642128930000|2022-01-14 02:55:30|75.59|72.99|75.59|72.99|75.59|72.99|75.59|72.99|0
1642128940000|2022-01-14 02:55:40|75.69|73.09|75.83|73.23|75.83|73.23|75.69|73.09|0
1642128950000|2022-01-14 02:55:50|75.97|73.37|75.88|73.28|75.97|73.37|75.88|73.28|0
1642128960000|2022-01-14 02:56:00|75.92|73.32|75.92|73.32|75.92|73.32|75.88|73.28|0
1642128970000|2022-01-14 02:56:10|75.88|73.28|75.78|73.18|75.88|73.28|75.78|73.18|0
1642128980000|2022-01-14 02:56:20|75.69|73.09|75.59|72.99|75.69|73.09|75.59|72.99|0
1642128990000|2022-01-14 02:56:30|75.64|73.04|75.64|73.04|75.64|73.04|75.64|73.04|0
1642129000000|2022-01-14 02:56:40|75.69|73.09|75.78|73.18|75.78|73.18|75.69|73.09|0
1642129010000|2022-01-14 02:56:50|75.88|73.28|75.88|73.28|75.88|73.28|75.88|73.28|0
1642129020000|2022-01-14 02:57:00|75.97|73.37|75.97|73.37|75.97|73.37|75.97|73.37|0
1642129030000|2022-01-14 02:57:10|75.88|73.28|75.73|73.13|75.88|73.28|75.73|73.13|0
1642129040000|2022-01-14 02:57:20|75.78|73.18|75.88|73.28|75.88|73.28|75.78|73.18|0
1642129050000|2022-01-14 02:57:30|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1642129080000|2022-01-14 02:58:00|75.83|73.23|75.97|73.37|75.97|73.37|75.83|73.23|0
1642129090000|2022-01-14 02:58:10|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1642129100000|2022-01-14 02:58:20|75.88|73.28|75.88|73.28|75.88|73.28|75.88|73.28|0
1642129110000|2022-01-14 02:58:30|75.97|73.37|76.07|73.47|76.07|73.47|75.97|73.37|0
1642129120000|2022-01-14 02:58:40|76.02|73.42|75.88|73.28|76.02|73.42|75.88|73.28|0
1642129130000|2022-01-14 02:58:50|75.97|73.37|75.92|73.32|75.97|73.37|75.92|73.32|0
1642129140000|2022-01-14 02:59:00|75.88|73.28|75.97|73.37|76.06|73.46|75.88|73.28|0
1642129150000|2022-01-14 02:59:10|75.88|73.28|75.88|73.28|75.88|73.28|75.88|73.28|0
1642129160000|2022-01-14 02:59:20|75.97|73.37|75.97|73.37|76.02|73.42|75.97|73.37|0
1642129180000|2022-01-14 02:59:40|75.87|73.27|75.87|73.27|75.97|73.37|75.87|73.27|0
1642129190000|2022-01-14 02:59:50|75.92|73.32|76.16|73.56|76.16|73.56|75.92|73.32|0
1642129200000|2022-01-14 03:00:00|76.06|73.46|75.97|73.37|76.16|73.56|75.97|73.37|0
1642129210000|2022-01-14 03:00:10|76.01|73.41|76.01|73.41|76.01|73.41|76.01|73.41|0
1642129220000|2022-01-14 03:00:20|75.97|73.37|76.06|73.46|76.16|73.56|75.97|73.37|0
1642129230000|2022-01-14 03:00:30|76.11|73.51|76.16|73.56|76.16|73.56|76.11|73.51|0
1642129240000|2022-01-14 03:00:40|76.06|73.46|76.16|73.56|76.16|73.56|76.06|73.46|0
1642129270000|2022-01-14 03:01:10|76.25|73.65|76.06|73.46|76.25|73.65|76.06|73.46|0
1642129280000|2022-01-14 03:01:20|75.87|73.27|75.78|73.18|75.87|73.27|75.78|73.18|0
1642129290000|2022-01-14 03:01:30|75.82|73.22|75.87|73.27|75.87|73.27|75.82|73.22|0
1642129300000|2022-01-14 03:01:40|75.92|73.32|75.87|73.27|75.92|73.32|75.87|73.27|0
1642129310000|2022-01-14 03:01:50|75.97|73.37|75.97|73.37|75.97|73.37|75.97|73.37|0
1642129320000|2022-01-14 03:02:00|75.92|73.32|75.92|73.32|75.97|73.37|75.92|73.32|0
1642129330000|2022-01-14 03:02:10|75.87|73.27|75.92|73.32|75.97|73.37|75.87|73.27|0
1642129340000|2022-01-14 03:02:20|75.78|73.18|75.87|73.27|75.87|73.27|75.78|73.18|0
1642129350000|2022-01-14 03:02:30|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1642129360000|2022-01-14 03:02:40|75.68|73.08|75.59|72.99|75.68|73.08|75.59|72.99|0
1642129370000|2022-01-14 03:02:50|75.49|72.89|75.31|72.71|75.49|72.89|75.31|72.71|0
1642129380000|2022-01-14 03:03:00|75.26|72.66|75.12|72.52|75.26|72.66|75.12|72.52|0
1642129390000|2022-01-14 03:03:10|75.02|72.42|75.12|72.52|75.12|72.52|75.02|72.42|0
1642129400000|2022-01-14 03:03:20|75.21|72.61|75.12|72.52|75.21|72.61|75.12|72.52|0
1642129410000|2022-01-14 03:03:30|75.21|72.61|75.31|72.71|75.31|72.71|75.21|72.61|0
1642129420000|2022-01-14 03:03:40|75.21|72.61|75.31|72.71|75.31|72.71|75.21|72.61|0
1642129430000|2022-01-14 03:03:50|75.21|72.61|75.12|72.52|75.21|72.61|75.12|72.52|0
1642129440000|2022-01-14 03:04:00|75.21|72.61|75.31|72.71|75.31|72.71|75.21|72.61|0
1642129450000|2022-01-14 03:04:10|75.21|72.61|75.12|72.52|75.21|72.61|75.12|72.52|0
1642129460000|2022-01-14 03:04:20|75.21|72.61|75.21|72.61|75.21|72.61|75.21|72.61|0
1642129470000|2022-01-14 03:04:30|75.12|72.52|75.21|72.61|75.21|72.61|75.12|72.52|0
1642129480000|2022-01-14 03:04:40|75.02|72.42|75.02|72.42|75.12|72.52|75.02|72.42|0
1642129490000|2022-01-14 03:04:50|75.12|72.52|75.07|72.47|75.12|72.52|75.07|72.47|0
1642129500000|2022-01-14 03:05:00|75.02|72.42|75.21|72.61|75.21|72.61|75.02|72.42|0
1642129510000|2022-01-14 03:05:10|75.3|72.7|75.3|72.7|75.3|72.7|75.3|72.7|0
1642129520000|2022-01-14 03:05:20|75.4|72.8|75.4|72.8|75.4|72.8|75.4|72.8|0
1642129530000|2022-01-14 03:05:30|75.44|72.84|75.54|72.94|75.54|72.94|75.44|72.84|0
1642129540000|2022-01-14 03:05:40|75.59|72.99|75.35|72.75|75.59|72.99|75.35|72.75|0
1642129550000|2022-01-14 03:05:50|75.4|72.8|75.3|72.7|75.4|72.8|75.3|72.7|0
1642129560000|2022-01-14 03:06:00|75.4|72.8|75.35|72.75|75.4|72.8|75.3|72.7|0
1642129570000|2022-01-14 03:06:10|75.3|72.7|75.3|72.7|75.3|72.7|75.3|72.7|0
1642129580000|2022-01-14 03:06:20|75.21|72.61|75.35|72.75|75.4|72.8|75.21|72.61|0
1642129590000|2022-01-14 03:06:30|75.3|72.7|75.3|72.7|75.35|72.75|75.3|72.7|0
1642129600000|2022-01-14 03:06:40|75.4|72.8|75.4|72.8|75.4|72.8|75.4|72.8|0
1642129610000|2022-01-14 03:06:50|75.44|72.84|75.44|72.84|75.44|72.84|75.44|72.84|0
1642129620000|2022-01-14 03:07:00|75.49|72.89|75.59|72.99|75.59|72.99|75.49|72.89|0
1642129630000|2022-01-14 03:07:10|75.68|73.08|75.68|73.08|75.78|73.18|75.68|73.08|0
1642129640000|2022-01-14 03:07:20|75.59|72.99|75.68|73.08|75.68|73.08|75.59|72.99|0
1642129650000|2022-01-14 03:07:30|75.73|73.13|75.68|73.08|75.78|73.18|75.68|73.08|0
1642129660000|2022-01-14 03:07:40|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1642129670000|2022-01-14 03:07:50|75.82|73.22|75.78|73.18|75.87|73.27|75.78|73.18|0
1642129680000|2022-01-14 03:08:00|75.68|73.08|75.68|73.08|75.78|73.18|75.68|73.08|0
1642129690000|2022-01-14 03:08:10|75.78|73.18|75.82|73.22|75.82|73.22|75.78|73.18|0
1642129700000|2022-01-14 03:08:20|75.87|73.27|75.73|73.13|75.87|73.27|75.68|73.08|0
1642129710000|2022-01-14 03:08:30|75.77|73.17|75.59|72.99|75.77|73.17|75.59|72.99|0
1642129720000|2022-01-14 03:08:40|75.68|73.08|75.68|73.08|75.68|73.08|75.68|73.08|0
1642129730000|2022-01-14 03:08:50|75.63|73.03|75.68|73.08|75.68|73.08|75.63|73.03|0
1642129740000|2022-01-14 03:09:00|75.63|73.03|75.68|73.08|75.77|73.17|75.63|73.03|0
1642129750000|2022-01-14 03:09:10|75.77|73.17|76.15|73.55|76.15|73.55|75.77|73.17|0
1642129760000|2022-01-14 03:09:20|76.25|73.65|76.82|74.22|76.82|74.22|76.25|73.65|0
1642129770000|2022-01-14 03:09:30|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1642129780000|2022-01-14 03:09:40|77.01|74.41|76.72|74.12|77.01|74.41|76.72|74.12|0
1642129790000|2022-01-14 03:09:50|76.63|74.03|76.53|73.93|76.72|74.12|76.53|73.93|0
1642129800000|2022-01-14 03:10:00|76.44|73.84|76.58|73.98|76.58|73.98|76.44|73.84|0
1642129810000|2022-01-14 03:10:10|76.72|74.12|77.01|74.41|77.01|74.41|76.72|74.12|0
1642129820000|2022-01-14 03:10:20|76.96|74.36|76.82|74.22|76.96|74.36|76.82|74.22|0
1642129830000|2022-01-14 03:10:30|76.77|74.17|76.82|74.22|76.82|74.22|76.72|74.12|0
1642129840000|2022-01-14 03:10:40|76.72|74.12|76.82|74.22|76.82|74.22|76.72|74.12|0
1642129850000|2022-01-14 03:10:50|76.72|74.12|76.67|74.07|76.72|74.12|76.63|74.03|0
1642129860000|2022-01-14 03:11:00|76.53|73.93|76.53|73.93|76.63|74.03|76.53|73.93|0
1642129870000|2022-01-14 03:11:10|76.34|73.74|76.34|73.74|76.44|73.84|76.34|73.74|0
1642129880000|2022-01-14 03:11:20|76.25|73.65|76.25|73.65|76.29|73.69|76.25|73.65|0
1642129890000|2022-01-14 03:11:30|76.15|73.55|76.15|73.55|76.2|73.6|76.15|73.55|0
1642129900000|2022-01-14 03:11:40|76.06|73.46|75.96|73.36|76.15|73.55|75.96|73.36|0
1642129910000|2022-01-14 03:11:50|76.06|73.46|75.96|73.36|76.06|73.46|75.96|73.36|0
1642129920000|2022-01-14 03:12:00|76.01|73.41|75.96|73.36|76.06|73.46|75.96|73.36|0
1642129930000|2022-01-14 03:12:10|75.87|73.27|75.68|73.08|75.87|73.27|75.68|73.08|0
1642129940000|2022-01-14 03:12:20|75.77|73.17|75.68|73.08|75.77|73.17|75.68|73.08|0
1642129950000|2022-01-14 03:12:30|75.77|73.17|75.68|73.08|75.77|73.17|75.68|73.08|0
1642129960000|2022-01-14 03:12:40|75.77|73.17|75.68|73.08|75.77|73.17|75.68|73.08|0
1642129970000|2022-01-14 03:12:50|75.58|72.98|75.58|72.98|75.58|72.98|75.49|72.89|0
1642129980000|2022-01-14 03:13:00|75.68|73.08|75.68|73.08|75.68|73.08|75.58|72.98|0
1642129990000|2022-01-14 03:13:10|75.72|73.12|75.72|73.12|75.72|73.12|75.72|73.12|0
1642130000000|2022-01-14 03:13:20|75.77|73.17|75.77|73.17|75.91|73.31|75.77|73.17|0
1642130010000|2022-01-14 03:13:30|75.68|73.08|75.68|73.08|75.68|73.08|75.58|72.98|0
1642130020000|2022-01-14 03:13:40|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1642130030000|2022-01-14 03:13:50|75.68|73.08|75.68|73.08|75.68|73.08|75.68|73.08|0
1642130040000|2022-01-14 03:14:00|75.77|73.17|75.68|73.08|75.77|73.17|75.68|73.08|0
1642130050000|2022-01-14 03:14:10|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1642130060000|2022-01-14 03:14:20|75.68|73.08|75.77|73.17|75.77|73.17|75.68|73.08|0
1642130070000|2022-01-14 03:14:30|75.82|73.22|75.82|73.22|75.82|73.22|75.82|73.22|0
1642130080000|2022-01-14 03:14:40|75.77|73.17|75.77|73.17|75.82|73.22|75.77|73.17|0
1642130090000|2022-01-14 03:14:50|75.82|73.22|75.82|73.22|75.87|73.27|75.82|73.22|0
1642130100000|2022-01-14 03:15:00|75.77|73.17|75.82|73.22|75.82|73.22|75.68|73.08|0
1642130110000|2022-01-14 03:15:10|75.87|73.27|75.82|73.22|75.87|73.27|75.82|73.22|0
1642130120000|2022-01-14 03:15:20|75.87|73.27|75.77|73.17|75.87|73.27|75.77|73.17|0
1642130130000|2022-01-14 03:15:30|75.68|73.08|75.68|73.08|75.77|73.17|75.68|73.08|0
1642130140000|2022-01-14 03:15:40|75.63|73.03|75.53|72.93|75.63|73.03|75.53|72.93|0
1642130150000|2022-01-14 03:15:50|75.58|72.98|75.58|72.98|75.58|72.98|75.58|72.98|0
1642130160000|2022-01-14 03:16:00|75.68|73.08|75.63|73.03|75.68|73.08|75.63|73.03|0
1642130170000|2022-01-14 03:16:10|75.68|73.08|75.68|73.08|75.68|73.08|75.68|73.08|0
1642130190000|2022-01-14 03:16:30|75.58|72.98|75.68|73.08|75.68|73.08|75.58|72.98|0
1642130200000|2022-01-14 03:16:40|75.63|73.03|75.63|73.03|75.68|73.08|75.63|73.03|0
1642130210000|2022-01-14 03:16:50|75.68|73.08|75.63|73.03|75.68|73.08|75.58|72.98|0
1642130220000|2022-01-14 03:17:00|75.58|72.98|75.58|72.98|75.58|72.98|75.58|72.98|0
1642130230000|2022-01-14 03:17:10|75.68|73.08|75.58|72.98|75.68|73.08|75.58|72.98|0
1642130240000|2022-01-14 03:17:20|75.53|72.93|75.58|72.98|75.67|73.07|75.53|72.93|0
1642130250000|2022-01-14 03:17:30|75.63|73.03|75.67|73.07|75.67|73.07|75.63|73.03|0
1642130260000|2022-01-14 03:17:40|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1642130270000|2022-01-14 03:17:50|75.77|73.17|75.58|72.98|75.77|73.17|75.58|72.98|0
1642130280000|2022-01-14 03:18:00|75.67|73.07|75.77|73.17|75.77|73.17|75.67|73.07|0
1642130290000|2022-01-14 03:18:10|75.67|73.07|75.58|72.98|75.67|73.07|75.58|72.98|0
1642130300000|2022-01-14 03:18:20|75.67|73.07|75.63|73.03|75.67|73.07|75.63|73.03|0
1642130310000|2022-01-14 03:18:30|75.67|73.07|75.67|73.07|75.67|73.07|75.58|72.98|0
1642130320000|2022-01-14 03:18:40|75.77|73.17|75.96|73.36|75.96|73.36|75.77|73.17|0
1642130330000|2022-01-14 03:18:50|75.91|73.31|76.05|73.45|76.05|73.45|75.91|73.31|0
1642130340000|2022-01-14 03:19:00|75.96|73.36|75.96|73.36|75.96|73.36|75.96|73.36|0
1642130350000|2022-01-14 03:19:10|76.05|73.45|75.96|73.36|76.05|73.45|75.96|73.36|0
1642130370000|2022-01-14 03:19:30|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1642130380000|2022-01-14 03:19:40|76|73.4|75.96|73.36|76.05|73.45|75.96|73.36|0
1642130400000|2022-01-14 03:20:00|76|73.4|75.86|73.26|76|73.4|75.86|73.26|0
1642130410000|2022-01-14 03:20:10|75.77|73.17|75.81|73.21|75.81|73.21|75.77|73.17|0
1642130420000|2022-01-14 03:20:20|75.77|73.17|75.81|73.21|75.81|73.21|75.77|73.17|0
1642130430000|2022-01-14 03:20:30|75.77|73.17|75.81|73.21|75.86|73.26|75.77|73.17|0
1642130440000|2022-01-14 03:20:40|75.86|73.26|75.91|73.31|75.91|73.31|75.86|73.26|0
1642130450000|2022-01-14 03:20:50|75.86|73.26|76.15|73.55|76.15|73.55|75.86|73.26|0
1642130460000|2022-01-14 03:21:00|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1642130470000|2022-01-14 03:21:10|76|73.4|76.05|73.45|76.05|73.45|76|73.4|0
1642130480000|2022-01-14 03:21:20|76|73.4|75.96|73.36|76|73.4|75.96|73.36|0
1642130490000|2022-01-14 03:21:30|75.86|73.26|75.77|73.17|75.86|73.26|75.77|73.17|0
1642130500000|2022-01-14 03:21:40|75.86|73.26|75.77|73.17|75.86|73.26|75.77|73.17|0
1642130510000|2022-01-14 03:21:50|75.67|73.07|75.77|73.17|75.77|73.17|75.67|73.07|0
1642130520000|2022-01-14 03:22:00|75.67|73.07|75.58|72.98|75.67|73.07|75.58|72.98|0
1642130530000|2022-01-14 03:22:10|75.48|72.88|75.48|72.88|75.48|72.88|75.48|72.88|0
1642130540000|2022-01-14 03:22:20|75.39|72.79|75.39|72.79|75.39|72.79|75.39|72.79|0
1642130560000|2022-01-14 03:22:40|75.48|72.88|75.53|72.93|75.53|72.93|75.48|72.88|0
1642130570000|2022-01-14 03:22:50|75.58|72.98|75.58|72.98|75.58|72.98|75.58|72.98|0
1642130590000|2022-01-14 03:23:10|75.53|72.93|75.43|72.83|75.53|72.93|75.43|72.83|0
1642130600000|2022-01-14 03:23:20|75.48|72.88|75.58|72.98|75.58|72.98|75.48|72.88|0
1642130610000|2022-01-14 03:23:30|75.62|73.02|75.86|73.26|75.86|73.26|75.62|73.02|0
1642130620000|2022-01-14 03:23:40|75.81|73.21|75.81|73.21|75.81|73.21|75.77|73.17|0
1642130630000|2022-01-14 03:23:50|75.77|73.17|75.86|73.26|75.95|73.35|75.77|73.17|0
1642130640000|2022-01-14 03:24:00|75.95|73.35|75.86|73.26|75.95|73.35|75.86|73.26|0
1642130650000|2022-01-14 03:24:10|75.91|73.31|75.95|73.35|75.95|73.35|75.91|73.31|0
1642130660000|2022-01-14 03:24:20|75.81|73.21|75.86|73.26|75.86|73.26|75.77|73.17|0
1642130680000|2022-01-14 03:24:40|75.77|73.17|75.81|73.21|75.81|73.21|75.76|73.16|0
1642130690000|2022-01-14 03:24:50|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1642130700000|2022-01-14 03:25:00|75.67|73.07|75.86|73.26|75.86|73.26|75.67|73.07|0
1642130710000|2022-01-14 03:25:10|75.95|73.35|76.05|73.45|76.05|73.45|75.95|73.35|0
1642130720000|2022-01-14 03:25:20|76|73.4|76|73.4|76|73.4|75.95|73.35|0
1642130730000|2022-01-14 03:25:30|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1642130740000|2022-01-14 03:25:40|75.95|73.35|76|73.4|76|73.4|75.95|73.35|0
1642130750000|2022-01-14 03:25:50|75.95|73.35|76.05|73.45|76.05|73.45|75.95|73.35|0
1642130760000|2022-01-14 03:26:00|76.14|73.54|76.05|73.45|76.14|73.54|76.05|73.45|0
1642130770000|2022-01-14 03:26:10|76|73.4|75.86|73.26|76|73.4|75.86|73.26|0
1642130780000|2022-01-14 03:26:20|75.76|73.16|75.86|73.26|75.86|73.26|75.76|73.16|0
1642130800000|2022-01-14 03:26:40|75.95|73.35|75.95|73.35|75.95|73.35|75.95|73.35|0
1642130810000|2022-01-14 03:26:50|75.9|73.3|75.86|73.26|75.9|73.3|75.76|73.16|0
1642130820000|2022-01-14 03:27:00|75.9|73.3|75.9|73.3|75.95|73.35|75.9|73.3|0
1642130830000|2022-01-14 03:27:10|75.86|73.26|75.76|73.16|75.86|73.26|75.76|73.16|0
1642130840000|2022-01-14 03:27:20|75.81|73.21|75.86|73.26|75.86|73.26|75.76|73.16|0
1642130850000|2022-01-14 03:27:30|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1642130860000|2022-01-14 03:27:40|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1642130870000|2022-01-14 03:27:50|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1642130880000|2022-01-14 03:28:00|75.95|73.35|75.95|73.35|75.95|73.35|75.95|73.35|0
1642130890000|2022-01-14 03:28:10|75.9|73.3|75.76|73.16|75.9|73.3|75.76|73.16|0
1642130900000|2022-01-14 03:28:20|75.67|73.07|75.67|73.07|75.67|73.07|75.67|73.07|0
1642130910000|2022-01-14 03:28:30|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1642130920000|2022-01-14 03:28:40|75.67|73.07|75.67|73.07|75.67|73.07|75.67|73.07|0
1642130930000|2022-01-14 03:28:50|75.57|72.97|75.62|73.02|75.67|73.07|75.57|72.97|0
1642130940000|2022-01-14 03:29:00|75.57|72.97|75.57|72.97|75.62|73.02|75.57|72.97|0
1642130950000|2022-01-14 03:29:10|75.48|72.88|75.48|72.88|75.48|72.88|75.48|72.88|0
1642130980000|2022-01-14 03:29:40|75.38|72.78|75.29|72.69|75.38|72.78|75.29|72.69|0
1642130990000|2022-01-14 03:29:50|75.38|72.78|75.29|72.69|75.38|72.78|75.29|72.69|0
1642131000000|2022-01-14 03:30:00|75.2|72.6|75.52|72.92|75.57|72.97|75.2|72.6|0
1642131010000|2022-01-14 03:30:10|75.48|72.88|75.48|72.88|75.48|72.88|75.48|72.88|0
1642131020000|2022-01-14 03:30:20|75.38|72.78|75.48|72.88|75.48|72.88|75.38|72.78|0
1642131030000|2022-01-14 03:30:30|75.43|72.83|75.38|72.78|75.43|72.83|75.38|72.78|0
1642131040000|2022-01-14 03:30:40|75.33|72.73|75.29|72.69|75.38|72.78|75.29|72.69|0
1642131060000|2022-01-14 03:31:00|75.1|72.5|75.19|72.59|75.19|72.59|75.1|72.5|0
1642131070000|2022-01-14 03:31:10|75.29|72.69|75.19|72.59|75.29|72.69|75.19|72.59|0
1642131080000|2022-01-14 03:31:20|75.15|72.55|75.19|72.59|75.19|72.59|75.15|72.55|0
1642131090000|2022-01-14 03:31:30|75.29|72.69|75.29|72.69|75.29|72.69|75.19|72.59|0
1642131110000|2022-01-14 03:31:50|75.24|72.64|75.29|72.69|75.29|72.69|75.19|72.59|0
1642131120000|2022-01-14 03:32:00|75.19|72.59|75.15|72.55|75.19|72.59|75.1|72.5|0
1642131130000|2022-01-14 03:32:10|75.01|72.41|75.1|72.5|75.1|72.5|75.01|72.41|0
1642131140000|2022-01-14 03:32:20|75.05|72.45|75.05|72.45|75.05|72.45|75.05|72.45|0
1642131150000|2022-01-14 03:32:30|75.1|72.5|75.01|72.41|75.1|72.5|75.01|72.41|0
1642131160000|2022-01-14 03:32:40|75.1|72.5|75.1|72.5|75.1|72.5|75.1|72.5|0
1642131170000|2022-01-14 03:32:50|75.01|72.41|74.91|72.31|75.01|72.41|74.91|72.31|0
1642131180000|2022-01-14 03:33:00|74.82|72.22|74.82|72.22|74.82|72.22|74.72|72.12|0
1642131200000|2022-01-14 03:33:20|74.72|72.12|74.72|72.12|74.72|72.12|74.72|72.12|0
1642131210000|2022-01-14 03:33:30|74.63|72.03|74.54|71.94|74.63|72.03|74.54|71.94|0
1642131220000|2022-01-14 03:33:40|74.44|71.84|74.26|71.66|74.44|71.84|74.26|71.66|0
1642131230000|2022-01-14 03:33:50|74.44|71.84|74.54|71.94|74.54|71.94|74.44|71.84|0
1642131240000|2022-01-14 03:34:00|74.49|71.89|74.54|71.94|74.54|71.94|74.39|71.79|0
1642131250000|2022-01-14 03:34:10|74.49|71.89|74.39|71.79|74.49|71.89|74.35|71.75|0
1642131260000|2022-01-14 03:34:20|74.44|71.84|74.35|71.75|74.44|71.84|74.35|71.75|0
1642131270000|2022-01-14 03:34:30|74.44|71.84|74.54|71.94|74.54|71.94|74.44|71.84|0
1642131280000|2022-01-14 03:34:40|74.49|71.89|74.54|71.94|74.54|71.94|74.44|71.84|0
1642131290000|2022-01-14 03:34:50|74.49|71.89|74.58|71.98|74.58|71.98|74.49|71.89|0
1642131300000|2022-01-14 03:35:00|74.67|72.07|74.63|72.03|74.72|72.12|74.63|72.03|0
1642131310000|2022-01-14 03:35:10|74.67|72.07|74.72|72.12|74.72|72.12|74.67|72.07|0
1642131320000|2022-01-14 03:35:20|74.63|72.03|74.67|72.07|74.67|72.07|74.63|72.03|0
1642131330000|2022-01-14 03:35:30|74.63|72.03|74.63|72.03|74.63|72.03|74.63|72.03|0
1642131360000|2022-01-14 03:36:00|74.54|71.94|74.54|71.94|74.63|72.03|74.54|71.94|0
1642131370000|2022-01-14 03:36:10|74.44|71.84|74.63|72.03|74.63|72.03|74.44|71.84|0
1642131380000|2022-01-14 03:36:20|74.72|72.12|74.72|72.12|74.72|72.12|74.72|72.12|0
1642131410000|2022-01-14 03:36:50|74.77|72.17|74.77|72.17|74.77|72.17|74.77|72.17|0
1642131420000|2022-01-14 03:37:00|74.63|72.03|74.72|72.12|74.72|72.12|74.63|72.03|0
1642131440000|2022-01-14 03:37:20|74.67|72.07|74.67|72.07|74.67|72.07|74.67|72.07|0
1642131450000|2022-01-14 03:37:30|74.72|72.12|74.63|72.03|74.72|72.12|74.63|72.03|0
1642131460000|2022-01-14 03:37:40|74.72|72.12|74.72|72.12|74.72|72.12|74.72|72.12|0
1642131470000|2022-01-14 03:37:50|74.82|72.22|74.82|72.22|74.82|72.22|74.82|72.22|0
1642131480000|2022-01-14 03:38:00|74.81|72.21|74.72|72.12|74.81|72.21|74.72|72.12|0
1642131490000|2022-01-14 03:38:10|74.81|72.21|74.81|72.21|74.81|72.21|74.72|72.12|0
1642131510000|2022-01-14 03:38:30|74.72|72.12|74.81|72.21|74.81|72.21|74.72|72.12|0
1642131520000|2022-01-14 03:38:40|74.86|72.26|75.19|72.59|75.19|72.59|74.86|72.26|0
1642131530000|2022-01-14 03:38:50|75.1|72.5|75.1|72.5|75.1|72.5|75.1|72.5|0
1642131540000|2022-01-14 03:39:00|75.19|72.59|75.1|72.5|75.19|72.59|75.1|72.5|0
1642131550000|2022-01-14 03:39:10|75.14|72.54|75|72.4|75.14|72.54|75|72.4|0
1642131560000|2022-01-14 03:39:20|74.86|72.26|74.91|72.31|74.91|72.31|74.86|72.26|0
1642131570000|2022-01-14 03:39:30|75|72.4|74.95|72.35|75|72.4|74.91|72.31|0
1642131580000|2022-01-14 03:39:40|74.91|72.31|74.91|72.31|75|72.4|74.91|72.31|0
1642131590000|2022-01-14 03:39:50|74.81|72.21|74.81|72.21|74.81|72.21|74.81|72.21|0
1642131600000|2022-01-14 03:40:00|74.91|72.31|74.72|72.12|74.91|72.31|74.72|72.12|0
1642131610000|2022-01-14 03:40:10|74.81|72.21|74.91|72.31|74.91|72.31|74.81|72.21|0
1642131620000|2022-01-14 03:40:20|74.86|72.26|74.86|72.26|74.86|72.26|74.81|72.21|0
1642131630000|2022-01-14 03:40:30|74.72|72.12|74.72|72.12|74.72|72.12|74.72|72.12|0
1642131640000|2022-01-14 03:40:40|74.67|72.07|74.72|72.12|74.72|72.12|74.67|72.07|0
1642131650000|2022-01-14 03:40:50|74.76|72.16|74.72|72.12|74.76|72.16|74.72|72.12|0
1642131660000|2022-01-14 03:41:00|74.63|72.03|74.58|71.98|74.63|72.03|74.58|71.98|0
1642131670000|2022-01-14 03:41:10|74.53|71.93|74.58|71.98|74.63|72.03|74.53|71.93|0
1642131680000|2022-01-14 03:41:20|74.63|72.03|74.44|71.84|74.63|72.03|74.44|71.84|0
1642131690000|2022-01-14 03:41:30|74.48|71.88|74.39|71.79|74.48|71.88|74.39|71.79|0
1642131700000|2022-01-14 03:41:40|74.34|71.74|74.44|71.84|74.44|71.84|74.34|71.74|0
1642131710000|2022-01-14 03:41:50|74.39|71.79|74.44|71.84|74.48|71.88|74.39|71.79|0
1642131720000|2022-01-14 03:42:00|74.48|71.88|74.53|71.93|74.53|71.93|74.48|71.88|0
1642131730000|2022-01-14 03:42:10|74.48|71.88|74.34|71.74|74.48|71.88|74.34|71.74|0
1642131740000|2022-01-14 03:42:20|74.16|71.56|74.25|71.65|74.25|71.65|74.16|71.56|0
1642131750000|2022-01-14 03:42:30|74.34|71.74|74.3|71.7|74.34|71.74|74.3|71.7|0
1642131760000|2022-01-14 03:42:40|74.25|71.65|74.25|71.65|74.25|71.65|74.25|71.65|0
1642131770000|2022-01-14 03:42:50|74.34|71.74|74.34|71.74|74.34|71.74|74.34|71.74|0
1642131780000|2022-01-14 03:43:00|74.39|71.79|74.25|71.65|74.44|71.84|74.25|71.65|0
1642131790000|2022-01-14 03:43:10|74.34|71.74|74.48|71.88|74.48|71.88|74.34|71.74|0
1642131800000|2022-01-14 03:43:20|74.39|71.79|74.44|71.84|74.44|71.84|74.39|71.79|0
1642131810000|2022-01-14 03:43:30|74.48|71.88|74.53|71.93|74.53|71.93|74.44|71.84|0
1642131820000|2022-01-14 03:43:40|74.34|71.74|74.25|71.65|74.34|71.74|74.2|71.6|0
1642131830000|2022-01-14 03:43:50|74.16|71.56|74.2|71.6|74.25|71.65|74.16|71.56|0
1642131840000|2022-01-14 03:44:00|74.16|71.56|74.2|71.6|74.2|71.6|74.16|71.56|0
1642131850000|2022-01-14 03:44:10|74.29|71.69|74.16|71.56|74.34|71.74|74.16|71.56|0
1642131860000|2022-01-14 03:44:20|74.06|71.46|74.06|71.46|74.11|71.51|74.06|71.46|0
1642131870000|2022-01-14 03:44:30|74.16|71.56|73.88|71.28|74.16|71.56|73.88|71.28|0
1642131880000|2022-01-14 03:44:40|73.97|71.37|73.97|71.37|73.97|71.37|73.88|71.28|0
1642131890000|2022-01-14 03:44:50|74.06|71.46|73.97|71.37|74.06|71.46|73.97|71.37|0
1642131900000|2022-01-14 03:45:00|74.06|71.46|73.88|71.28|74.06|71.46|73.88|71.28|0
1642131910000|2022-01-14 03:45:10|73.78|71.18|73.78|71.18|73.78|71.18|73.78|71.18|0
1642131920000|2022-01-14 03:45:20|73.83|71.23|73.88|71.28|73.88|71.28|73.78|71.18|0
1642131930000|2022-01-14 03:45:30|73.83|71.23|73.88|71.28|73.88|71.28|73.83|71.23|0
1642131940000|2022-01-14 03:45:40|73.97|71.37|73.97|71.37|73.97|71.37|73.97|71.37|0
1642131950000|2022-01-14 03:45:50|74.06|71.46|74.11|71.51|74.11|71.51|74.06|71.46|0
1642131960000|2022-01-14 03:46:00|74.06|71.46|74.06|71.46|74.06|71.46|74.06|71.46|0
1642131970000|2022-01-14 03:46:10|74.16|71.56|74.16|71.56|74.16|71.56|74.16|71.56|0
1642131980000|2022-01-14 03:46:20|74.25|71.65|74.34|71.74|74.34|71.74|74.25|71.65|0
1642131990000|2022-01-14 03:46:30|74.44|71.84|74.34|71.74|74.48|71.88|74.34|71.74|0
1642132000000|2022-01-14 03:46:40|74.44|71.84|74.44|71.84|74.48|71.88|74.44|71.84|0
1642132010000|2022-01-14 03:46:50|74.39|71.79|74.44|71.84|74.44|71.84|74.39|71.79|0
1642132020000|2022-01-14 03:47:00|74.34|71.74|74.43|71.83|74.43|71.83|74.34|71.74|0
1642132030000|2022-01-14 03:47:10|74.53|71.93|74.53|71.93|74.53|71.93|74.53|71.93|0
1642132050000|2022-01-14 03:47:30|74.43|71.83|74.34|71.74|74.43|71.83|74.34|71.74|0
1642132060000|2022-01-14 03:47:40|74.43|71.83|74.43|71.83|74.43|71.83|74.43|71.83|0
1642132070000|2022-01-14 03:47:50|74.34|71.74|74.25|71.65|74.34|71.74|74.25|71.65|0
1642132090000|2022-01-14 03:48:10|74.34|71.74|74.43|71.83|74.43|71.83|74.34|71.74|0
1642132100000|2022-01-14 03:48:20|74.34|71.74|74.34|71.74|74.34|71.74|74.34|71.74|0
1642132110000|2022-01-14 03:48:30|74.43|71.83|74.34|71.74|74.43|71.83|74.34|71.74|0
1642132130000|2022-01-14 03:48:50|74.43|71.83|74.43|71.83|74.43|71.83|74.43|71.83|0
1642132140000|2022-01-14 03:49:00|74.53|71.93|74.53|71.93|74.53|71.93|74.53|71.93|0
1642132150000|2022-01-14 03:49:10|74.43|71.83|74.43|71.83|74.43|71.83|74.43|71.83|0
1642132160000|2022-01-14 03:49:20|74.34|71.74|74.34|71.74|74.34|71.74|74.34|71.74|0
1642132170000|2022-01-14 03:49:30|74.38|71.78|74.34|71.74|74.38|71.78|74.34|71.74|0
1642132180000|2022-01-14 03:49:40|74.43|71.83|74.43|71.83|74.43|71.83|74.43|71.83|0
1642132190000|2022-01-14 03:49:50|74.34|71.74|74.43|71.83|74.43|71.83|74.34|71.74|0
1642132200000|2022-01-14 03:50:00|74.48|71.88|74.48|71.88|74.48|71.88|74.48|71.88|0
1642132210000|2022-01-14 03:50:10|74.43|71.83|74.43|71.83|74.43|71.83|74.43|71.83|0
1642132220000|2022-01-14 03:50:20|74.34|71.74|74.38|71.78|74.38|71.78|74.34|71.74|0
1642132230000|2022-01-14 03:50:30|74.34|71.74|74.25|71.65|74.34|71.74|74.25|71.65|0
1642132240000|2022-01-14 03:50:40|74.15|71.55|74.15|71.55|74.15|71.55|74.15|71.55|0
1642132250000|2022-01-14 03:50:50|74.06|71.46|74.06|71.46|74.06|71.46|74.06|71.46|0
1642132260000|2022-01-14 03:51:00|74.15|71.55|74.15|71.55|74.15|71.55|74.15|71.55|0
1642132270000|2022-01-14 03:51:10|74.06|71.46|74.15|71.55|74.15|71.55|74.06|71.46|0
1642132290000|2022-01-14 03:51:30|74.25|71.65|74.15|71.55|74.25|71.65|74.15|71.55|0
1642132320000|2022-01-14 03:52:00|74.2|71.6|74.29|71.69|74.29|71.69|74.2|71.6|0
1642132330000|2022-01-14 03:52:10|74.38|71.78|74.34|71.74|74.38|71.78|74.34|71.74|0
1642132340000|2022-01-14 03:52:20|74.25|71.65|74.24|71.64|74.25|71.65|74.24|71.64|0
1642132350000|2022-01-14 03:52:30|74.15|71.55|74.1|71.5|74.15|71.55|74.1|71.5|0
1642132360000|2022-01-14 03:52:40|74.06|71.46|74.06|71.46|74.1|71.5|74.06|71.46|0
1642132370000|2022-01-14 03:52:50|74.01|71.41|74.06|71.46|74.06|71.46|74.01|71.41|0
1642132380000|2022-01-14 03:53:00|74.15|71.55|74.1|71.5|74.15|71.55|74.06|71.46|0
1642132390000|2022-01-14 03:53:10|74.15|71.55|74.15|71.55|74.15|71.55|74.15|71.55|0
1642132400000|2022-01-14 03:53:20|74.24|71.64|74.24|71.64|74.24|71.64|74.24|71.64|0
1642132410000|2022-01-14 03:53:30|74.15|71.55|74.15|71.55|74.15|71.55|74.15|71.55|0
1642132420000|2022-01-14 03:53:40|74.24|71.64|74.2|71.6|74.24|71.64|74.2|71.6|0
1642132430000|2022-01-14 03:53:50|74.24|71.64|74.24|71.64|74.24|71.64|74.24|71.64|0
1642132440000|2022-01-14 03:54:00|74.29|71.69|74.34|71.74|74.34|71.74|74.29|71.69|0
1642132450000|2022-01-14 03:54:10|74.43|71.83|74.43|71.83|74.43|71.83|74.43|71.83|0
1642132480000|2022-01-14 03:54:40|74.34|71.74|74.34|71.74|74.34|71.74|74.24|71.64|0
1642132490000|2022-01-14 03:54:50|74.43|71.83|74.34|71.74|74.43|71.83|74.34|71.74|0
1642132500000|2022-01-14 03:55:00|74.38|71.78|74.52|71.92|74.52|71.92|74.38|71.78|0
1642132510000|2022-01-14 03:55:10|74.62|72.02|74.62|72.02|74.66|72.06|74.62|72.02|0
1642132520000|2022-01-14 03:55:20|74.71|72.11|74.71|72.11|74.71|72.11|74.71|72.11|0
1642132530000|2022-01-14 03:55:30|74.62|72.02|74.62|72.02|74.62|72.02|74.52|71.92|0
1642132540000|2022-01-14 03:55:40|74.57|71.97|74.62|72.02|74.62|72.02|74.52|71.92|0
1642132550000|2022-01-14 03:55:50|74.66|72.06|74.66|72.06|74.66|72.06|74.66|72.06|0
1642132560000|2022-01-14 03:56:00|74.71|72.11|74.8|72.2|74.8|72.2|74.71|72.11|0
1642132570000|2022-01-14 03:56:10|75.18|72.58|75.04|72.44|75.18|72.58|75.04|72.44|0
1642132580000|2022-01-14 03:56:20|75.27|72.67|75.18|72.58|75.37|72.77|75.18|72.58|0
1642132590000|2022-01-14 03:56:30|75.13|72.53|75.09|72.49|75.13|72.53|75.09|72.49|0
1642132600000|2022-01-14 03:56:40|75.13|72.53|75.09|72.49|75.13|72.53|75.09|72.49|0
1642132610000|2022-01-14 03:56:50|74.9|72.3|74.99|72.39|74.99|72.39|74.9|72.3|0
1642132620000|2022-01-14 03:57:00|74.94|72.34|74.94|72.34|74.94|72.34|74.94|72.34|0
1642132630000|2022-01-14 03:57:10|74.99|72.39|74.99|72.39|75.04|72.44|74.99|72.39|0
1642132640000|2022-01-14 03:57:20|75.04|72.44|74.99|72.39|75.04|72.44|74.99|72.39|0
1642132660000|2022-01-14 03:57:40|75.04|72.44|75.18|72.58|75.18|72.58|75.04|72.44|0
1642132670000|2022-01-14 03:57:50|74.99|72.39|75.08|72.48|75.08|72.48|74.99|72.39|0
1642132680000|2022-01-14 03:58:00|74.99|72.39|74.8|72.2|74.99|72.39|74.8|72.2|0
1642132690000|2022-01-14 03:58:10|74.85|72.25|74.8|72.2|74.9|72.3|74.8|72.2|0
1642132700000|2022-01-14 03:58:20|74.9|72.3|74.85|72.25|74.9|72.3|74.85|72.25|0
1642132710000|2022-01-14 03:58:30|74.9|72.3|74.8|72.2|74.9|72.3|74.8|72.2|0
1642132720000|2022-01-14 03:58:40|74.71|72.11|74.8|72.2|74.8|72.2|74.71|72.11|0
1642132740000|2022-01-14 03:59:00|74.85|72.25|74.9|72.3|74.9|72.3|74.85|72.25|0
1642132750000|2022-01-14 03:59:10|74.85|72.25|74.8|72.2|74.85|72.25|74.8|72.2|0
1642132770000|2022-01-14 03:59:30|74.9|72.3|74.9|72.3|74.9|72.3|74.9|72.3|0
1642132780000|2022-01-14 03:59:40|74.8|72.2|74.9|72.3|74.9|72.3|74.8|72.2|0
1642132790000|2022-01-14 03:59:50|74.8|72.2|74.8|72.2|74.8|72.2|74.8|72.2|0
1642132800000|2022-01-14 04:00:00|75.08|72.48|75.03|72.43|75.08|72.48|75.03|72.43|0
1642132810000|2022-01-14 04:00:10|75.08|72.48|75.37|72.77|75.37|72.77|75.08|72.48|0
1642132820000|2022-01-14 04:00:20|75.46|72.86|75.37|72.77|75.46|72.86|75.37|72.77|0
1642132830000|2022-01-14 04:00:30|75.27|72.67|75.37|72.77|75.46|72.86|75.27|72.67|0
1642132840000|2022-01-14 04:00:40|75.46|72.86|75.46|72.86|75.55|72.95|75.46|72.86|0
1642132850000|2022-01-14 04:00:50|75.55|72.95|75.65|73.05|75.65|73.05|75.55|72.95|0
1642132860000|2022-01-14 04:01:00|75.55|72.95|75.65|73.05|75.65|73.05|75.55|72.95|0
1642132870000|2022-01-14 04:01:10|75.55|72.95|75.65|73.05|75.65|73.05|75.55|72.95|0
1642132880000|2022-01-14 04:01:20|75.55|72.95|75.5|72.9|75.55|72.95|75.46|72.86|0
1642132890000|2022-01-14 04:01:30|75.46|72.86|75.55|72.95|75.55|72.95|75.46|72.86|0
1642132900000|2022-01-14 04:01:40|75.65|73.05|75.84|73.24|75.84|73.24|75.65|73.05|0
1642132910000|2022-01-14 04:01:50|76.03|73.43|75.93|73.33|76.07|73.47|75.93|73.33|0
1642132920000|2022-01-14 04:02:00|76.07|73.47|76.12|73.52|76.12|73.52|76.07|73.47|0
1642132930000|2022-01-14 04:02:10|76.22|73.62|75.74|73.14|76.22|73.62|75.74|73.14|0
1642132940000|2022-01-14 04:02:20|75.84|73.24|76.03|73.43|76.12|73.52|75.84|73.24|0
1642132950000|2022-01-14 04:02:30|76.12|73.52|76.03|73.43|76.12|73.52|76.03|73.43|0
1642132960000|2022-01-14 04:02:40|76.12|73.52|76.26|73.66|76.31|73.71|76.12|73.52|0
1642132970000|2022-01-14 04:02:50|76.41|73.81|76.5|73.9|76.5|73.9|76.41|73.81|0
1642132980000|2022-01-14 04:03:00|76.41|73.81|76.31|73.71|76.41|73.81|76.22|73.62|0
1642132990000|2022-01-14 04:03:10|76.03|73.43|76.03|73.43|76.12|73.52|76.03|73.43|0
1642133000000|2022-01-14 04:03:20|76.22|73.62|76.12|73.52|76.31|73.71|76.12|73.52|0
1642133010000|2022-01-14 04:03:30|76.03|73.43|76.03|73.43|76.07|73.47|76.03|73.43|0
1642133020000|2022-01-14 04:03:40|76.22|73.62|76.22|73.62|76.22|73.62|76.22|73.62|0
1642133030000|2022-01-14 04:03:50|76.17|73.57|76.17|73.57|76.17|73.57|76.17|73.57|0
1642133040000|2022-01-14 04:04:00|76.03|73.43|76.12|73.52|76.12|73.52|76.03|73.43|0
1642133050000|2022-01-14 04:04:10|76.03|73.43|76.02|73.42|76.03|73.43|76.02|73.42|0
1642133060000|2022-01-14 04:04:20|75.98|73.38|75.98|73.38|76.02|73.42|75.98|73.38|0
1642133070000|2022-01-14 04:04:30|76.02|73.42|76.02|73.42|76.12|73.52|76.02|73.42|0
1642133090000|2022-01-14 04:04:50|76.07|73.47|76.12|73.52|76.12|73.52|76.02|73.42|0
1642133100000|2022-01-14 04:05:00|76.21|73.61|76.31|73.71|76.31|73.71|76.21|73.61|0
1642133110000|2022-01-14 04:05:10|76.35|73.75|76.35|73.75|76.35|73.75|76.31|73.71|0
1642133120000|2022-01-14 04:05:20|76.31|73.71|76.31|73.71|76.4|73.8|76.31|73.71|0
1642133130000|2022-01-14 04:05:30|76.4|73.8|76.31|73.71|76.4|73.8|76.31|73.71|0
1642133140000|2022-01-14 04:05:40|76.35|73.75|76.35|73.75|76.35|73.75|76.35|73.75|0
1642133150000|2022-01-14 04:05:50|76.4|73.8|76.64|74.04|76.64|74.04|76.4|73.8|0
1642133160000|2022-01-14 04:06:00|76.59|73.99|76.4|73.8|76.59|73.99|76.4|73.8|0
1642133170000|2022-01-14 04:06:10|76.5|73.9|76.59|73.99|76.59|73.99|76.5|73.9|0
1642133180000|2022-01-14 04:06:20|76.64|74.04|76.59|73.99|76.69|74.09|76.59|73.99|0
1642133190000|2022-01-14 04:06:30|76.64|74.04|76.98|74.38|76.98|74.38|76.59|73.99|0
1642133200000|2022-01-14 04:06:40|76.88|74.28|76.98|74.38|76.98|74.38|76.88|74.28|0
1642133210000|2022-01-14 04:06:50|76.88|74.28|76.88|74.28|76.88|74.28|76.88|74.28|0
1642133220000|2022-01-14 04:07:00|76.98|74.38|76.88|74.28|76.98|74.38|76.88|74.28|0
1642133230000|2022-01-14 04:07:10|76.83|74.23|76.78|74.18|76.83|74.23|76.78|74.18|0
1642133240000|2022-01-14 04:07:20|76.73|74.13|76.69|74.09|76.73|74.13|76.69|74.09|0
1642133250000|2022-01-14 04:07:30|76.78|74.18|76.78|74.18|76.88|74.28|76.78|74.18|0
1642133260000|2022-01-14 04:07:40|76.69|74.09|76.69|74.09|76.78|74.18|76.69|74.09|0
1642133270000|2022-01-14 04:07:50|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1642133280000|2022-01-14 04:08:00|76.83|74.23|76.73|74.13|76.83|74.23|76.73|74.13|0
1642133290000|2022-01-14 04:08:10|76.78|74.18|76.88|74.28|76.88|74.28|76.78|74.18|0
1642133300000|2022-01-14 04:08:20|76.83|74.23|76.88|74.28|76.88|74.28|76.78|74.18|0
1642133310000|2022-01-14 04:08:30|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1642133320000|2022-01-14 04:08:40|76.83|74.23|77.07|74.47|77.07|74.47|76.83|74.23|0
1642133330000|2022-01-14 04:08:50|77.17|74.57|77.17|74.57|77.17|74.57|77.12|74.52|0
1642133340000|2022-01-14 04:09:00|77.26|74.66|77.17|74.57|77.26|74.66|77.17|74.57|0
1642133350000|2022-01-14 04:09:10|77.26|74.66|77.36|74.76|77.36|74.76|77.26|74.66|0
1642133360000|2022-01-14 04:09:20|77.26|74.66|77.17|74.57|77.26|74.66|77.17|74.57|0
1642133370000|2022-01-14 04:09:30|77.12|74.52|77.07|74.47|77.12|74.52|77.07|74.47|0
1642133400000|2022-01-14 04:10:00|77.26|74.66|77.17|74.57|77.26|74.66|77.17|74.57|0
1642133410000|2022-01-14 04:10:10|77.21|74.61|77.26|74.66|77.36|74.76|77.21|74.61|0
1642133420000|2022-01-14 04:10:20|77.36|74.76|77.26|74.66|77.36|74.76|77.26|74.66|0
1642133440000|2022-01-14 04:10:40|77.21|74.61|77.07|74.47|77.21|74.61|77.07|74.47|0
1642133450000|2022-01-14 04:10:50|77.16|74.56|77.16|74.56|77.16|74.56|77.16|74.56|0
1642133460000|2022-01-14 04:11:00|77.11|74.51|77.02|74.42|77.16|74.56|77.02|74.42|0
1642133470000|2022-01-14 04:11:10|77.07|74.47|77.11|74.51|77.16|74.56|77.07|74.47|0
1642133480000|2022-01-14 04:11:20|77.16|74.56|77.07|74.47|77.16|74.56|77.07|74.47|0
1642133490000|2022-01-14 04:11:30|77.11|74.51|77.07|74.47|77.11|74.51|77.07|74.47|0
1642133500000|2022-01-14 04:11:40|77.02|74.42|77.07|74.47|77.07|74.47|77.02|74.42|0
1642133510000|2022-01-14 04:11:50|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1642133520000|2022-01-14 04:12:00|77.07|74.47|77.11|74.51|77.11|74.51|77.07|74.47|0
1642133530000|2022-01-14 04:12:10|77.07|74.47|77.11|74.51|77.11|74.51|77.07|74.47|0
1642133540000|2022-01-14 04:12:20|77.07|74.47|77.16|74.56|77.16|74.56|77.07|74.47|0
1642133550000|2022-01-14 04:12:30|77.07|74.47|77.07|74.47|77.07|74.47|77.07|74.47|0
1642133560000|2022-01-14 04:12:40|77.16|74.56|77.26|74.66|77.26|74.66|77.16|74.56|0
1642133570000|2022-01-14 04:12:50|77.36|74.76|77.45|74.85|77.55|74.95|77.36|74.76|0
1642133580000|2022-01-14 04:13:00|77.55|74.95|77.45|74.85|77.55|74.95|77.4|74.8|0
1642133590000|2022-01-14 04:13:10|77.36|74.76|77.36|74.76|77.36|74.76|77.36|74.76|0
1642133600000|2022-01-14 04:13:20|77.45|74.85|77.45|74.85|77.45|74.85|77.45|74.85|0
1642133620000|2022-01-14 04:13:40|77.35|74.75|77.35|74.75|77.35|74.75|77.35|74.75|0
1642133630000|2022-01-14 04:13:50|77.45|74.85|77.45|74.85|77.45|74.85|77.45|74.85|0
1642133640000|2022-01-14 04:14:00|77.35|74.75|77.26|74.66|77.35|74.75|77.26|74.66|0
1642133650000|2022-01-14 04:14:10|77.35|74.75|77.35|74.75|77.35|74.75|77.35|74.75|0
1642133660000|2022-01-14 04:14:20|77.3|74.7|77.35|74.75|77.35|74.75|77.26|74.66|0
1642133670000|2022-01-14 04:14:30|77.3|74.7|77.16|74.56|77.3|74.7|77.16|74.56|0
1642133680000|2022-01-14 04:14:40|77.21|74.61|77.07|74.47|77.21|74.61|77.07|74.47|0
1642133690000|2022-01-14 04:14:50|77.11|74.51|77.16|74.56|77.16|74.56|77.07|74.47|0
1642133700000|2022-01-14 04:15:00|77.11|74.51|77.07|74.47|77.11|74.51|77.07|74.47|0
1642133710000|2022-01-14 04:15:10|77.16|74.56|77.16|74.56|77.16|74.56|77.16|74.56|0
1642133720000|2022-01-14 04:15:20|77.11|74.51|77.26|74.66|77.26|74.66|77.11|74.51|0
1642133730000|2022-01-14 04:15:30|77.21|74.61|77.21|74.61|77.21|74.61|77.21|74.61|0
1642133740000|2022-01-14 04:15:40|77.16|74.56|77.16|74.56|77.16|74.56|77.11|74.51|0
1642133750000|2022-01-14 04:15:50|77.11|74.51|77.16|74.56|77.16|74.56|77.11|74.51|0
1642133760000|2022-01-14 04:16:00|77.21|74.61|77.16|74.56|77.21|74.61|77.16|74.56|0
1642133770000|2022-01-14 04:16:10|77.21|74.61|77.26|74.66|77.26|74.66|77.21|74.61|0
1642133780000|2022-01-14 04:16:20|77.16|74.56|77.26|74.66|77.26|74.66|77.16|74.56|0
1642133790000|2022-01-14 04:16:30|77.35|74.75|77.26|74.66|77.35|74.75|77.26|74.66|0
1642133800000|2022-01-14 04:16:40|77.35|74.75|77.35|74.75|77.35|74.75|77.35|74.75|0
1642133810000|2022-01-14 04:16:50|77.26|74.66|77.16|74.56|77.26|74.66|77.16|74.56|0
1642133820000|2022-01-14 04:17:00|77.21|74.61|77.26|74.66|77.26|74.66|77.21|74.61|0
1642133830000|2022-01-14 04:17:10|77.35|74.75|77.35|74.75|77.35|74.75|77.35|74.75|0
1642133840000|2022-01-14 04:17:20|77.3|74.7|77.26|74.66|77.3|74.7|77.26|74.66|0
1642133850000|2022-01-14 04:17:30|77.16|74.56|77.16|74.56|77.16|74.56|77.16|74.56|0
1642133860000|2022-01-14 04:17:40|77.11|74.51|77.06|74.46|77.11|74.51|77.06|74.46|0
1642133870000|2022-01-14 04:17:50|77.11|74.51|76.97|74.37|77.11|74.51|76.97|74.37|0
1642133880000|2022-01-14 04:18:00|77.06|74.46|76.97|74.37|77.06|74.46|76.97|74.37|0
1642133890000|2022-01-14 04:18:10|77.01|74.41|76.97|74.37|77.01|74.41|76.97|74.37|0
1642133900000|2022-01-14 04:18:20|76.87|74.27|76.87|74.27|76.87|74.27|76.87|74.27|0
1642133910000|2022-01-14 04:18:30|76.82|74.22|76.87|74.27|76.87|74.27|76.82|74.22|0
1642133920000|2022-01-14 04:18:40|76.97|74.37|76.87|74.27|76.97|74.37|76.87|74.27|0
1642133930000|2022-01-14 04:18:50|76.97|74.37|76.92|74.32|76.97|74.37|76.92|74.32|0
1642133940000|2022-01-14 04:19:00|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1642133950000|2022-01-14 04:19:10|77.01|74.41|77.06|74.46|77.06|74.46|77.01|74.41|0
1642133960000|2022-01-14 04:19:20|77.11|74.51|77.06|74.46|77.11|74.51|77.06|74.46|0
1642133970000|2022-01-14 04:19:30|76.97|74.37|77.06|74.46|77.06|74.46|76.97|74.37|0
1642133980000|2022-01-14 04:19:40|77.01|74.41|76.87|74.27|77.01|74.41|76.87|74.27|0
1642133990000|2022-01-14 04:19:50|76.97|74.37|76.92|74.32|76.97|74.37|76.92|74.32|0
1642134000000|2022-01-14 04:20:00|76.87|74.27|77.01|74.41|77.01|74.41|76.87|74.27|0
1642134010000|2022-01-14 04:20:10|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1642134020000|2022-01-14 04:20:20|77.16|74.56|77.16|74.56|77.16|74.56|77.16|74.56|0
1642134030000|2022-01-14 04:20:30|77.2|74.6|77.11|74.51|77.2|74.6|77.11|74.51|0
1642134040000|2022-01-14 04:20:40|77.06|74.46|77.25|74.65|77.25|74.65|77.06|74.46|0
1642134060000|2022-01-14 04:21:00|77.16|74.56|77.16|74.56|77.16|74.56|77.16|74.56|0
1642134070000|2022-01-14 04:21:10|77.25|74.65|77.25|74.65|77.25|74.65|77.25|74.65|0
1642134080000|2022-01-14 04:21:20|77.35|74.75|77.4|74.8|77.4|74.8|77.35|74.75|0
1642134090000|2022-01-14 04:21:30|77.45|74.85|77.54|74.94|77.54|74.94|77.45|74.85|0
1642134100000|2022-01-14 04:21:40|77.45|74.85|77.35|74.75|77.45|74.85|77.25|74.65|0
1642134110000|2022-01-14 04:21:50|77.25|74.65|77.25|74.65|77.3|74.7|77.25|74.65|0
1642134120000|2022-01-14 04:22:00|77.35|74.75|77.35|74.75|77.4|74.8|77.35|74.75|0
1642134130000|2022-01-14 04:22:10|77.4|74.8|77.49|74.89|77.49|74.89|77.4|74.8|0
1642134140000|2022-01-14 04:22:20|77.54|74.94|77.54|74.94|77.54|74.94|77.54|74.94|0
1642134150000|2022-01-14 04:22:30|77.64|75.04|77.64|75.04|77.64|75.04|77.64|75.04|0
1642134170000|2022-01-14 04:22:50|77.73|75.13|77.83|75.23|77.83|75.23|77.73|75.13|0
1642134180000|2022-01-14 04:23:00|78.12|75.52|78.12|75.52|78.12|75.52|78.02|75.42|0
1642134190000|2022-01-14 04:23:10|78.22|75.62|78.31|75.71|78.31|75.71|78.22|75.62|0
1642134200000|2022-01-14 04:23:20|78.22|75.62|78.02|75.42|78.22|75.62|78.02|75.42|0
1642134210000|2022-01-14 04:23:30|78.12|75.52|78.12|75.52|78.12|75.52|78.07|75.47|0
1642134220000|2022-01-14 04:23:40|78.17|75.57|78.12|75.52|78.17|75.57|78.12|75.52|0
1642134230000|2022-01-14 04:23:50|78.07|75.47|78.07|75.47|78.12|75.52|78.07|75.47|0
1642134240000|2022-01-14 04:24:00|78.12|75.52|78.02|75.42|78.12|75.52|78.02|75.42|0
1642134250000|2022-01-14 04:24:10|77.93|75.33|77.93|75.33|77.93|75.33|77.93|75.33|0
1642134260000|2022-01-14 04:24:20|78.12|75.52|78.31|75.71|78.31|75.71|78.12|75.52|0
1642134270000|2022-01-14 04:24:30|78.26|75.66|78.31|75.71|78.31|75.71|78.26|75.66|0
1642134280000|2022-01-14 04:24:40|78.6|76|78.75|76.15|78.8|76.2|78.6|76|0
1642134290000|2022-01-14 04:24:50|78.7|76.1|78.7|76.1|78.8|76.2|78.7|76.1|0
1642134300000|2022-01-14 04:25:00|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1642134310000|2022-01-14 04:25:10|78.75|76.15|78.89|76.29|78.89|76.29|78.7|76.1|0
1642134330000|2022-01-14 04:25:30|78.84|76.24|78.8|76.2|78.89|76.29|78.8|76.2|0
1642134340000|2022-01-14 04:25:40|78.7|76.1|78.7|76.1|78.7|76.1|78.6|76|0
1642134350000|2022-01-14 04:25:50|78.6|76|78.6|76|78.6|76|78.5|75.9|0
1642134360000|2022-01-14 04:26:00|78.7|76.1|78.65|76.05|78.7|76.1|78.65|76.05|0
1642134370000|2022-01-14 04:26:10|78.6|76|78.5|75.9|78.6|76|78.5|75.9|0
1642134380000|2022-01-14 04:26:20|78.7|76.1|78.8|76.2|78.8|76.2|78.7|76.1|0
1642134400000|2022-01-14 04:26:40|78.65|76.05|78.6|76|78.65|76.05|78.6|76|0
1642134410000|2022-01-14 04:26:50|78.55|75.95|78.55|75.95|78.55|75.95|78.55|75.95|0
1642134420000|2022-01-14 04:27:00|78.5|75.9|78.5|75.9|78.6|76|78.5|75.9|0
1642134430000|2022-01-14 04:27:10|78.45|75.85|78.6|76|78.6|76|78.41|75.81|0
1642134440000|2022-01-14 04:27:20|78.5|75.9|78.45|75.85|78.5|75.9|78.45|75.85|0
1642134450000|2022-01-14 04:27:30|78.41|75.81|78.41|75.81|78.41|75.81|78.41|75.81|0
1642134460000|2022-01-14 04:27:40|78.36|75.76|78.41|75.81|78.41|75.81|78.36|75.76|0
1642134470000|2022-01-14 04:27:50|78.5|75.9|78.5|75.9|78.5|75.9|78.41|75.81|0
1642134480000|2022-01-14 04:28:00|78.6|76|78.6|76|78.6|76|78.55|75.95|0
1642134490000|2022-01-14 04:28:10|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1642134500000|2022-01-14 04:28:20|78.41|75.81|78.5|75.9|78.5|75.9|78.41|75.81|0
1642134530000|2022-01-14 04:28:50|78.45|75.85|78.45|75.85|78.45|75.85|78.45|75.85|0
1642134540000|2022-01-14 04:29:00|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1642134550000|2022-01-14 04:29:10|78.41|75.81|78.41|75.81|78.41|75.81|78.41|75.81|0
1642134560000|2022-01-14 04:29:20|78.31|75.71|78.31|75.71|78.31|75.71|78.31|75.71|0
1642134570000|2022-01-14 04:29:30|78.36|75.76|78.36|75.76|78.41|75.81|78.36|75.76|0
1642134580000|2022-01-14 04:29:40|78.31|75.71|78.36|75.76|78.36|75.76|78.31|75.71|0
1642134590000|2022-01-14 04:29:50|78.41|75.81|78.41|75.81|78.41|75.81|78.36|75.76|0
1642134600000|2022-01-14 04:30:00|78.45|75.85|78.41|75.81|78.5|75.9|78.41|75.81|0
1642134610000|2022-01-14 04:30:10|78.5|75.9|78.5|75.9|78.6|76|78.45|75.85|0
1642134630000|2022-01-14 04:30:30|78.35|75.75|78.21|75.61|78.35|75.75|78.21|75.61|0
1642134640000|2022-01-14 04:30:40|78.31|75.71|78.31|75.71|78.31|75.71|78.31|75.71|0
1642134650000|2022-01-14 04:30:50|78.26|75.66|78.26|75.66|78.26|75.66|78.26|75.66|0
1642134660000|2022-01-14 04:31:00|78.31|75.71|78.35|75.75|78.35|75.75|78.26|75.66|0
1642134670000|2022-01-14 04:31:10|78.31|75.71|78.35|75.75|78.35|75.75|78.31|75.71|0
1642134680000|2022-01-14 04:31:20|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1642134690000|2022-01-14 04:31:30|78.21|75.61|78.21|75.61|78.21|75.61|78.21|75.61|0
1642134700000|2022-01-14 04:31:40|78.31|75.71|78.26|75.66|78.31|75.71|78.26|75.66|0
1642134710000|2022-01-14 04:31:50|78.31|75.71|78.21|75.61|78.31|75.71|78.21|75.61|0
1642134720000|2022-01-14 04:32:00|78.26|75.66|78.31|75.71|78.31|75.71|78.26|75.66|0
1642134730000|2022-01-14 04:32:10|78.21|75.61|78.21|75.61|78.21|75.61|78.11|75.51|0
1642134750000|2022-01-14 04:32:30|78.16|75.56|78.21|75.61|78.21|75.61|78.11|75.51|0
1642134760000|2022-01-14 04:32:40|78.11|75.51|78.11|75.51|78.11|75.51|78.11|75.51|0
1642134780000|2022-01-14 04:33:00|77.92|75.32|77.92|75.32|77.92|75.32|77.82|75.22|0
1642134790000|2022-01-14 04:33:10|77.97|75.37|78.02|75.42|78.02|75.42|77.97|75.37|0
1642134810000|2022-01-14 04:33:30|77.92|75.32|78.02|75.42|78.02|75.42|77.92|75.32|0
1642134820000|2022-01-14 04:33:40|78.11|75.51|78.11|75.51|78.11|75.51|78.11|75.51|0
1642134830000|2022-01-14 04:33:50|78.21|75.61|78.21|75.61|78.21|75.61|78.21|75.61|0
1642134840000|2022-01-14 04:34:00|78.11|75.51|78.02|75.42|78.11|75.51|78.02|75.42|0
1642134850000|2022-01-14 04:34:10|78.06|75.46|78.11|75.51|78.11|75.51|78.02|75.42|0
1642134870000|2022-01-14 04:34:30|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1642134880000|2022-01-14 04:34:40|77.97|75.37|77.92|75.32|77.97|75.37|77.92|75.32|0
1642134890000|2022-01-14 04:34:50|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1642134900000|2022-01-14 04:35:00|77.97|75.37|77.92|75.32|77.97|75.37|77.92|75.32|0
1642134910000|2022-01-14 04:35:10|78.02|75.42|78.11|75.51|78.11|75.51|78.02|75.42|0
1642134920000|2022-01-14 04:35:20|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1642134930000|2022-01-14 04:35:30|78.06|75.46|78.06|75.46|78.06|75.46|78.02|75.42|0
1642134940000|2022-01-14 04:35:40|78.02|75.42|78.06|75.46|78.06|75.46|78.02|75.42|0
1642134950000|2022-01-14 04:35:50|78.11|75.51|78.11|75.51|78.11|75.51|78.11|75.51|0
1642134960000|2022-01-14 04:36:00|77.92|75.32|77.92|75.32|77.96|75.36|77.92|75.32|0
1642134970000|2022-01-14 04:36:10|77.96|75.36|78.01|75.41|78.01|75.41|77.92|75.32|0
1642134990000|2022-01-14 04:36:30|77.92|75.32|77.92|75.32|77.92|75.32|77.92|75.32|0
1642135000000|2022-01-14 04:36:40|77.82|75.22|77.92|75.32|77.92|75.32|77.82|75.22|0
1642135010000|2022-01-14 04:36:50|77.87|75.27|77.82|75.22|77.87|75.27|77.82|75.22|0
1642135020000|2022-01-14 04:37:00|77.92|75.32|77.82|75.22|77.92|75.32|77.82|75.22|0
1642135030000|2022-01-14 04:37:10|77.87|75.27|77.87|75.27|77.87|75.27|77.87|75.27|0
1642135040000|2022-01-14 04:37:20|77.92|75.32|77.92|75.32|77.92|75.32|77.92|75.32|0
1642135050000|2022-01-14 04:37:30|77.82|75.22|77.87|75.27|77.87|75.27|77.82|75.22|0
1642135060000|2022-01-14 04:37:40|77.82|75.22|77.87|75.27|77.92|75.32|77.82|75.22|0
1642135070000|2022-01-14 04:37:50|77.82|75.22|77.92|75.32|77.92|75.32|77.82|75.22|0
1642135080000|2022-01-14 04:38:00|77.82|75.22|77.82|75.22|77.82|75.22|77.72|75.12|0
1642135090000|2022-01-14 04:38:10|77.72|75.12|77.72|75.12|77.72|75.12|77.72|75.12|0
1642135100000|2022-01-14 04:38:20|77.67|75.07|77.67|75.07|77.67|75.07|77.67|75.07|0
1642135110000|2022-01-14 04:38:30|77.72|75.12|77.63|75.03|77.72|75.12|77.63|75.03|0
1642135120000|2022-01-14 04:38:40|77.53|74.93|77.53|74.93|77.53|74.93|77.53|74.93|0
1642135130000|2022-01-14 04:38:50|77.63|75.03|77.53|74.93|77.63|75.03|77.53|74.93|0
1642135140000|2022-01-14 04:39:00|77.63|75.03|77.53|74.93|77.63|75.03|77.53|74.93|0
1642135170000|2022-01-14 04:39:30|77.44|74.84|77.53|74.93|77.53|74.93|77.44|74.84|0
1642135180000|2022-01-14 04:39:40|77.58|74.98|77.63|75.03|77.63|75.03|77.58|74.98|0
1642135190000|2022-01-14 04:39:50|77.53|74.93|77.53|74.93|77.53|74.93|77.53|74.93|0
1642135210000|2022-01-14 04:40:10|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1642135220000|2022-01-14 04:40:20|77.53|74.93|77.48|74.88|77.53|74.93|77.48|74.88|0
1642135230000|2022-01-14 04:40:30|77.53|74.93|77.53|74.93|77.53|74.93|77.53|74.93|0
1642135240000|2022-01-14 04:40:40|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1642135250000|2022-01-14 04:40:50|77.53|74.93|77.53|74.93|77.53|74.93|77.53|74.93|0
1642135260000|2022-01-14 04:41:00|77.43|74.83|77.53|74.93|77.53|74.93|77.43|74.83|0
1642135270000|2022-01-14 04:41:10|77.43|74.83|77.48|74.88|77.48|74.88|77.43|74.83|0
1642135280000|2022-01-14 04:41:20|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1642135290000|2022-01-14 04:41:30|77.48|74.88|77.53|74.93|77.53|74.93|77.43|74.83|0
1642135340000|2022-01-14 04:42:20|77.43|74.83|77.43|74.83|77.48|74.88|77.43|74.83|0
1642135350000|2022-01-14 04:42:30|77.53|74.93|77.43|74.83|77.53|74.93|77.43|74.83|0
1642135360000|2022-01-14 04:42:40|77.48|74.88|77.48|74.88|77.48|74.88|77.48|74.88|0
1642135370000|2022-01-14 04:42:50|77.53|74.93|77.43|74.83|77.53|74.93|77.43|74.83|0
1642135380000|2022-01-14 04:43:00|77.38|74.78|77.38|74.78|77.38|74.78|77.38|74.78|0
1642135390000|2022-01-14 04:43:10|77.43|74.83|77.38|74.78|77.43|74.83|77.38|74.78|0
1642135400000|2022-01-14 04:43:20|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1642135420000|2022-01-14 04:43:40|77.34|74.74|77.38|74.78|77.38|74.78|77.34|74.74|0
1642135430000|2022-01-14 04:43:50|77.34|74.74|77.43|74.83|77.43|74.83|77.34|74.74|0
1642135440000|2022-01-14 04:44:00|77.34|74.74|77.43|74.83|77.43|74.83|77.34|74.74|0
1642135450000|2022-01-14 04:44:10|77.34|74.74|77.43|74.83|77.43|74.83|77.34|74.74|0
1642135460000|2022-01-14 04:44:20|77.48|74.88|77.53|74.93|77.53|74.93|77.48|74.88|0
1642135490000|2022-01-14 04:44:50|77.57|74.97|77.57|74.97|77.57|74.97|77.57|74.97|0
1642135500000|2022-01-14 04:45:00|77.62|75.02|77.62|75.02|77.62|75.02|77.53|74.93|0
1642135510000|2022-01-14 04:45:10|77.72|75.12|77.72|75.12|77.72|75.12|77.72|75.12|0
1642135520000|2022-01-14 04:45:20|77.62|75.02|77.62|75.02|77.62|75.02|77.62|75.02|0
1642135530000|2022-01-14 04:45:30|77.72|75.12|77.91|75.31|77.91|75.31|77.72|75.12|0
1642135540000|2022-01-14 04:45:40|77.82|75.22|77.91|75.31|77.91|75.31|77.82|75.22|0
1642135550000|2022-01-14 04:45:50|77.96|75.36|77.96|75.36|77.96|75.36|77.96|75.36|0
1642135560000|2022-01-14 04:46:00|77.91|75.31|77.82|75.22|77.91|75.31|77.82|75.22|0
1642135570000|2022-01-14 04:46:10|77.86|75.26|77.91|75.31|77.91|75.31|77.82|75.22|0
1642135590000|2022-01-14 04:46:30|77.72|75.12|77.53|74.93|77.72|75.12|77.53|74.93|0
1642135600000|2022-01-14 04:46:40|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1642135610000|2022-01-14 04:46:50|77.48|74.88|77.43|74.83|77.48|74.88|77.43|74.83|0
1642135620000|2022-01-14 04:47:00|77.48|74.88|77.53|74.93|77.53|74.93|77.48|74.88|0
1642135630000|2022-01-14 04:47:10|77.57|74.97|77.62|75.02|77.62|75.02|77.57|74.97|0
1642135640000|2022-01-14 04:47:20|77.72|75.12|77.82|75.22|77.82|75.22|77.72|75.12|0
1642135650000|2022-01-14 04:47:30|77.76|75.16|77.67|75.07|77.81|75.21|77.67|75.07|0
1642135660000|2022-01-14 04:47:40|77.62|75.02|77.62|75.02|77.62|75.02|77.62|75.02|0
1642135690000|2022-01-14 04:48:10|77.72|75.12|77.67|75.07|77.72|75.12|77.67|75.07|0
1642135700000|2022-01-14 04:48:20|77.62|75.02|77.72|75.12|77.72|75.12|77.62|75.02|0
1642135740000|2022-01-14 04:49:00|77.67|75.07|77.67|75.07|77.67|75.07|77.67|75.07|0
1642135750000|2022-01-14 04:49:10|77.72|75.12|77.72|75.12|77.72|75.12|77.72|75.12|0
1642135780000|2022-01-14 04:49:40|77.67|75.07|77.67|75.07|77.67|75.07|77.67|75.07|0
1642135790000|2022-01-14 04:49:50|77.62|75.02|77.62|75.02|77.67|75.07|77.62|75.02|0
1642135800000|2022-01-14 04:50:00|77.67|75.07|77.52|74.92|77.67|75.07|77.52|74.92|0
1642135820000|2022-01-14 04:50:20|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1642135830000|2022-01-14 04:50:30|77.38|74.78|77.38|74.78|77.38|74.78|77.38|74.78|0
1642135840000|2022-01-14 04:50:40|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1642135850000|2022-01-14 04:50:50|77.52|74.92|77.52|74.92|77.52|74.92|77.52|74.92|0
1642135860000|2022-01-14 04:51:00|77.47|74.87|77.43|74.83|77.47|74.87|77.43|74.83|0
1642135870000|2022-01-14 04:51:10|77.47|74.87|77.57|74.97|77.57|74.97|77.47|74.87|0
1642135880000|2022-01-14 04:51:20|77.52|74.92|77.62|75.02|77.62|75.02|77.52|74.92|0
1642135890000|2022-01-14 04:51:30|77.81|75.21|77.62|75.02|77.81|75.21|77.62|75.02|0
1642135900000|2022-01-14 04:51:40|77.72|75.12|77.72|75.12|77.72|75.12|77.72|75.12|0
1642135910000|2022-01-14 04:51:50|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1642135920000|2022-01-14 04:52:00|77.76|75.16|77.72|75.12|77.76|75.16|77.72|75.12|0
1642135930000|2022-01-14 04:52:10|77.62|75.02|77.62|75.02|77.62|75.02|77.62|75.02|0
1642135940000|2022-01-14 04:52:20|77.57|74.97|77.57|74.97|77.62|75.02|77.57|74.97|0
1642135950000|2022-01-14 04:52:30|77.62|75.02|77.62|75.02|77.62|75.02|77.62|75.02|0
1642135980000|2022-01-14 04:53:00|77.67|75.07|77.72|75.12|77.72|75.12|77.67|75.07|0
1642135990000|2022-01-14 04:53:10|77.67|75.07|77.67|75.07|77.72|75.12|77.67|75.07|0
1642136000000|2022-01-14 04:53:20|77.62|75.02|77.62|75.02|77.72|75.12|77.62|75.02|0
1642136010000|2022-01-14 04:53:30|77.66|75.06|77.62|75.02|77.66|75.06|77.62|75.02|0
1642136020000|2022-01-14 04:53:40|77.52|74.92|77.52|74.92|77.52|74.92|77.52|74.92|0
1642136030000|2022-01-14 04:53:50|77.57|74.97|77.62|75.02|77.62|75.02|77.57|74.97|0
1642136040000|2022-01-14 04:54:00|77.71|75.11|77.71|75.11|77.71|75.11|77.71|75.11|0
1642136080000|2022-01-14 04:54:40|77.81|75.21|77.66|75.06|77.81|75.21|77.66|75.06|0
1642136090000|2022-01-14 04:54:50|77.62|75.02|77.62|75.02|77.62|75.02|77.62|75.02|0
1642136100000|2022-01-14 04:55:00|77.52|74.92|77.33|74.73|77.52|74.92|77.33|74.73|0
1642136110000|2022-01-14 04:55:10|77.38|74.78|77.33|74.73|77.38|74.78|77.33|74.73|0
1642136120000|2022-01-14 04:55:20|77.38|74.78|77.33|74.73|77.38|74.78|77.33|74.73|0
1642136140000|2022-01-14 04:55:40|77.23|74.63|77.33|74.73|77.33|74.73|77.23|74.63|0
1642136150000|2022-01-14 04:55:50|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1642136160000|2022-01-14 04:56:00|77.38|74.78|77.42|74.82|77.42|74.82|77.37|74.77|0
1642136170000|2022-01-14 04:56:10|77.33|74.73|77.33|74.73|77.33|74.73|77.33|74.73|0
1642136180000|2022-01-14 04:56:20|77.23|74.63|77.28|74.68|77.28|74.68|77.23|74.63|0
1642136190000|2022-01-14 04:56:30|77.42|74.82|77.33|74.73|77.42|74.82|77.33|74.73|0
1642136210000|2022-01-14 04:56:50|77.37|74.77|77.42|74.82|77.42|74.82|77.37|74.77|0
1642136220000|2022-01-14 04:57:00|77.37|74.77|77.33|74.73|77.37|74.77|77.33|74.73|0
1642136230000|2022-01-14 04:57:10|77.23|74.63|77.28|74.68|77.28|74.68|77.23|74.63|0
1642136240000|2022-01-14 04:57:20|77.33|74.73|77.42|74.82|77.42|74.82|77.33|74.73|0
1642136290000|2022-01-14 04:58:10|77.47|74.87|77.57|74.97|77.57|74.97|77.42|74.82|0
1642136300000|2022-01-14 04:58:20|77.52|74.92|77.52|74.92|77.57|74.97|77.52|74.92|0
1642136310000|2022-01-14 04:58:30|77.62|75.02|77.52|74.92|77.62|75.02|77.52|74.92|0
1642136320000|2022-01-14 04:58:40|77.57|74.97|77.62|75.02|77.62|75.02|77.52|74.92|0
1642136330000|2022-01-14 04:58:50|77.52|74.92|77.57|74.97|77.57|74.97|77.52|74.92|0
1642136340000|2022-01-14 04:59:00|77.52|74.92|77.52|74.92|77.52|74.92|77.52|74.92|0
1642136350000|2022-01-14 04:59:10|77.57|74.97|77.52|74.92|77.57|74.97|77.52|74.92|0
1642136360000|2022-01-14 04:59:20|77.57|74.97|77.57|74.97|77.57|74.97|77.57|74.97|0
1642136370000|2022-01-14 04:59:30|77.62|75.02|77.61|75.01|77.62|75.02|77.61|75.01|0
1642136390000|2022-01-14 04:59:50|77.66|75.06|77.66|75.06|77.66|75.06|77.61|75.01|0
1642136400000|2022-01-14 05:00:00|77.71|75.11|77.71|75.11|77.81|75.21|77.71|75.11|0
1642136410000|2022-01-14 05:00:10|77.76|75.16|77.81|75.21|77.81|75.21|77.76|75.16|0
1642136430000|2022-01-14 05:00:30|77.9|75.3|78|75.4|78|75.4|77.9|75.3|0
1642136440000|2022-01-14 05:00:40|78.1|75.5|78.1|75.5|78.1|75.5|78.1|75.5|0
1642136450000|2022-01-14 05:00:50|78.19|75.59|78.19|75.59|78.19|75.59|78.19|75.59|0
1642136460000|2022-01-14 05:01:00|78.29|75.69|78.29|75.69|78.39|75.79|78.29|75.69|0
1642136470000|2022-01-14 05:01:10|78.19|75.59|78.29|75.69|78.29|75.69|78.1|75.5|0
1642136480000|2022-01-14 05:01:20|78.39|75.79|78.39|75.79|78.39|75.79|78.39|75.79|0
1642136490000|2022-01-14 05:01:30|78.19|75.59|78.1|75.5|78.19|75.59|78.1|75.5|0
1642136500000|2022-01-14 05:01:40|78|75.4|78.1|75.5|78.1|75.5|78|75.4|0
1642136510000|2022-01-14 05:01:50|78.19|75.59|78.19|75.59|78.19|75.59|78.19|75.59|0
1642136520000|2022-01-14 05:02:00|78.14|75.54|78.1|75.5|78.19|75.59|78.1|75.5|0
1642136530000|2022-01-14 05:02:10|78.19|75.59|78.19|75.59|78.19|75.59|78.19|75.59|0
1642136540000|2022-01-14 05:02:20|78.14|75.54|78.14|75.54|78.14|75.54|78.1|75.5|0
1642136550000|2022-01-14 05:02:30|78.19|75.59|78.19|75.59|78.19|75.59|78.19|75.59|0
1642136590000|2022-01-14 05:03:10|78.29|75.69|78.29|75.69|78.29|75.69|78.29|75.69|0
1642136600000|2022-01-14 05:03:20|78.33|75.73|78.29|75.69|78.33|75.73|78.29|75.69|0
1642136610000|2022-01-14 05:03:30|78.38|75.78|78.38|75.78|78.38|75.78|78.38|75.78|0
1642136620000|2022-01-14 05:03:40|78.29|75.69|78.29|75.69|78.29|75.69|78.29|75.69|0
1642136630000|2022-01-14 05:03:50|78.19|75.59|78.19|75.59|78.19|75.59|78.19|75.59|0
1642136640000|2022-01-14 05:04:00|78.24|75.64|78.09|75.49|78.24|75.64|78.09|75.49|0
1642136650000|2022-01-14 05:04:10|78.19|75.59|78.19|75.59|78.19|75.59|78.19|75.59|0
1642136660000|2022-01-14 05:04:20|78.24|75.64|78.19|75.59|78.24|75.64|78.19|75.59|0
1642136680000|2022-01-14 05:04:40|78.09|75.49|78.19|75.59|78.19|75.59|78.09|75.49|0
1642136700000|2022-01-14 05:05:00|78.24|75.64|78.19|75.59|78.24|75.64|78.19|75.59|0
1642136710000|2022-01-14 05:05:10|78.14|75.54|78|75.4|78.14|75.54|78|75.4|0
1642136730000|2022-01-14 05:05:30|77.95|75.35|77.9|75.3|77.95|75.35|77.9|75.3|0
1642136740000|2022-01-14 05:05:40|78|75.4|77.9|75.3|78|75.4|77.9|75.3|0
1642136760000|2022-01-14 05:06:00|77.8|75.2|77.8|75.2|77.95|75.35|77.8|75.2|0
1642136770000|2022-01-14 05:06:10|77.71|75.11|77.71|75.11|77.71|75.11|77.71|75.11|0
1642136780000|2022-01-14 05:06:20|77.61|75.01|77.66|75.06|77.71|75.11|77.61|75.01|0
1642136790000|2022-01-14 05:06:30|77.61|75.01|77.13|74.53|77.61|75.01|77.13|74.53|0
1642136800000|2022-01-14 05:06:40|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1642136810000|2022-01-14 05:06:50|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1642136820000|2022-01-14 05:07:00|76.75|74.15|76.94|74.34|76.94|74.34|76.75|74.15|0
1642136830000|2022-01-14 05:07:10|77.03|74.43|77.13|74.53|77.13|74.53|76.94|74.34|0
1642136840000|2022-01-14 05:07:20|77.18|74.58|77.32|74.72|77.32|74.72|77.18|74.58|0
1642136850000|2022-01-14 05:07:30|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1642136860000|2022-01-14 05:07:40|77.46|74.86|77.42|74.82|77.51|74.91|77.42|74.82|0
1642136870000|2022-01-14 05:07:50|77.32|74.72|77.32|74.72|77.32|74.72|77.32|74.72|0
1642136880000|2022-01-14 05:08:00|77.27|74.67|77.27|74.67|77.32|74.72|77.27|74.67|0
1642136890000|2022-01-14 05:08:10|77.32|74.72|77.37|74.77|77.42|74.82|77.32|74.72|0
1642136900000|2022-01-14 05:08:20|77.42|74.82|77.27|74.67|77.42|74.82|77.27|74.67|0
1642136910000|2022-01-14 05:08:30|77.32|74.72|77.27|74.67|77.32|74.72|77.23|74.63|0
1642136920000|2022-01-14 05:08:40|77.23|74.63|77.32|74.72|77.32|74.72|77.23|74.63|0
1642136930000|2022-01-14 05:08:50|77.27|74.67|77.23|74.63|77.32|74.72|77.23|74.63|0
1642136940000|2022-01-14 05:09:00|77.32|74.72|77.18|74.58|77.32|74.72|77.18|74.58|0
1642136950000|2022-01-14 05:09:10|77.22|74.62|77.18|74.58|77.22|74.62|77.18|74.58|0
1642136960000|2022-01-14 05:09:20|77.17|74.57|77.17|74.57|77.22|74.62|77.17|74.57|0
1642136970000|2022-01-14 05:09:30|77.22|74.62|77.37|74.77|77.37|74.77|77.22|74.62|0
1642136980000|2022-01-14 05:09:40|77.32|74.72|77.32|74.72|77.32|74.72|77.27|74.67|0
1642136990000|2022-01-14 05:09:50|77.27|74.67|77.42|74.82|77.42|74.82|77.27|74.67|0
1642137000000|2022-01-14 05:10:00|77.46|74.86|77.32|74.72|77.51|74.91|77.32|74.72|0
1642137010000|2022-01-14 05:10:10|77.37|74.77|77.13|74.53|77.37|74.77|77.13|74.53|0
1642137020000|2022-01-14 05:10:20|77.17|74.57|77.13|74.53|77.17|74.57|77.13|74.53|0
1642137030000|2022-01-14 05:10:30|77.17|74.57|77.42|74.82|77.42|74.82|77.17|74.57|0
1642137040000|2022-01-14 05:10:40|77.32|74.72|77.42|74.82|77.42|74.82|77.32|74.72|0
1642137050000|2022-01-14 05:10:50|77.32|74.72|77.32|74.72|77.32|74.72|77.32|74.72|0
1642137060000|2022-01-14 05:11:00|77.22|74.62|77.22|74.62|77.32|74.72|77.22|74.62|0
1642137070000|2022-01-14 05:11:10|77.32|74.72|77.37|74.77|77.37|74.77|77.22|74.62|0
1642137080000|2022-01-14 05:11:20|77.32|74.72|77.42|74.82|77.42|74.82|77.32|74.72|0
1642137090000|2022-01-14 05:11:30|77.37|74.77|77.42|74.82|77.42|74.82|77.37|74.77|0
1642137100000|2022-01-14 05:11:40|77.51|74.91|77.37|74.77|77.51|74.91|77.37|74.77|0
1642137110000|2022-01-14 05:11:50|77.32|74.72|77.42|74.82|77.42|74.82|77.32|74.72|0
1642137120000|2022-01-14 05:12:00|77.37|74.77|78.9|76.3|78.9|76.3|77.37|74.77|0
1642137130000|2022-01-14 05:12:10|78.94|76.34|78.85|76.25|78.94|76.34|78.85|76.25|0
1642137140000|2022-01-14 05:12:20|78.8|76.2|79.49|76.89|79.49|76.89|78.75|76.15|0
1642137150000|2022-01-14 05:12:30|79.54|76.94|79.54|76.94|79.64|77.04|79.54|76.94|0
1642137160000|2022-01-14 05:12:40|79.49|76.89|79.59|76.99|79.59|76.99|79.49|76.89|0
1642137170000|2022-01-14 05:12:50|79.74|77.14|79.64|77.04|79.74|77.14|79.64|77.04|0
1642137180000|2022-01-14 05:13:00|79.54|76.94|79.54|76.94|79.54|76.94|79.54|76.94|0
1642137190000|2022-01-14 05:13:10|79.64|77.04|79.59|76.99|79.64|77.04|79.59|76.99|0
1642137200000|2022-01-14 05:13:20|79.54|76.94|79.64|77.04|79.64|77.04|79.54|76.94|0
1642137210000|2022-01-14 05:13:30|79.74|77.14|79.74|77.14|79.74|77.14|79.74|77.14|0
1642137220000|2022-01-14 05:13:40|79.69|77.09|79.74|77.14|79.78|77.18|79.69|77.09|0
1642137230000|2022-01-14 05:13:50|79.64|77.04|79.83|77.23|79.83|77.23|79.64|77.04|0
1642137240000|2022-01-14 05:14:00|79.93|77.33|79.93|77.33|79.93|77.33|79.93|77.33|0
1642137250000|2022-01-14 05:14:10|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1642137260000|2022-01-14 05:14:20|79.74|77.14|79.73|77.13|79.74|77.14|79.73|77.13|0
1642137270000|2022-01-14 05:14:30|79.68|77.08|79.64|77.04|79.73|77.13|79.64|77.04|0
1642137280000|2022-01-14 05:14:40|79.54|76.94|79.59|76.99|79.59|76.99|79.54|76.94|0
1642137290000|2022-01-14 05:14:50|79.54|76.94|79.54|76.94|79.54|76.94|79.54|76.94|0
1642137300000|2022-01-14 05:15:00|79.64|77.04|79.73|77.13|79.73|77.13|79.64|77.04|0
1642137310000|2022-01-14 05:15:10|79.64|77.04|79.59|76.99|79.64|77.04|79.54|76.94|0
1642137320000|2022-01-14 05:15:20|79.64|77.04|79.59|76.99|79.64|77.04|79.59|76.99|0
1642137330000|2022-01-14 05:15:30|79.68|77.08|79.64|77.04|79.68|77.08|79.59|76.99|0
1642137340000|2022-01-14 05:15:40|79.59|76.99|79.59|76.99|79.64|77.04|79.59|76.99|0
1642137350000|2022-01-14 05:15:50|79.54|76.94|79.54|76.94|79.54|76.94|79.54|76.94|0
1642137360000|2022-01-14 05:16:00|79.59|76.99|79.73|77.13|79.73|77.13|79.59|76.99|0
1642137370000|2022-01-14 05:16:10|79.64|77.04|79.59|76.99|79.64|77.04|79.59|76.99|0
1642137380000|2022-01-14 05:16:20|79.64|77.04|79.64|77.04|79.73|77.13|79.64|77.04|0
1642137390000|2022-01-14 05:16:30|79.68|77.08|79.68|77.08|79.68|77.08|79.68|77.08|0
1642137400000|2022-01-14 05:16:40|79.78|77.18|79.73|77.13|79.78|77.18|79.73|77.13|0
1642137410000|2022-01-14 05:16:50|79.64|77.04|79.64|77.04|79.64|77.04|79.59|76.99|0
1642137420000|2022-01-14 05:17:00|79.54|76.94|79.68|77.08|79.68|77.08|79.54|76.94|0
1642137430000|2022-01-14 05:17:10|79.73|77.13|79.68|77.08|79.73|77.13|79.68|77.08|0
1642137440000|2022-01-14 05:17:20|79.73|77.13|79.68|77.08|79.73|77.13|79.64|77.04|0
1642137450000|2022-01-14 05:17:30|79.64|77.04|79.73|77.13|79.73|77.13|79.64|77.04|0
1642137460000|2022-01-14 05:17:40|79.64|77.04|79.68|77.08|79.68|77.08|79.64|77.04|0
1642137470000|2022-01-14 05:17:50|79.73|77.13|79.78|77.18|79.78|77.18|79.73|77.13|0
1642137480000|2022-01-14 05:18:00|79.83|77.23|79.83|77.23|79.83|77.23|79.78|77.18|0
1642137490000|2022-01-14 05:18:10|79.73|77.13|79.73|77.13|79.73|77.13|79.73|77.13|0
1642137500000|2022-01-14 05:18:20|79.68|77.08|79.64|77.04|79.73|77.13|79.64|77.04|0
1642137510000|2022-01-14 05:18:30|79.68|77.08|79.73|77.13|79.73|77.13|79.68|77.08|0
1642137520000|2022-01-14 05:18:40|79.68|77.08|79.73|77.13|79.73|77.13|79.68|77.08|0
1642137530000|2022-01-14 05:18:50|79.88|77.28|79.88|77.28|79.88|77.28|79.88|77.28|0
1642137540000|2022-01-14 05:19:00|79.93|77.33|79.97|77.37|79.97|77.37|79.93|77.33|0
1642137550000|2022-01-14 05:19:10|80.07|77.47|80.17|77.57|80.17|77.57|80.07|77.47|0
1642137560000|2022-01-14 05:19:20|80.12|77.52|80.07|77.47|80.12|77.52|80.07|77.47|0
1642137570000|2022-01-14 05:19:30|80.02|77.42|80.02|77.42|80.02|77.42|80.02|77.42|0
1642137580000|2022-01-14 05:19:40|80.12|77.52|80.12|77.52|80.12|77.52|80.02|77.42|0
1642137590000|2022-01-14 05:19:50|80.17|77.57|80.17|77.57|80.17|77.57|80.17|77.57|0
1642137600000|2022-01-14 05:20:00|80.22|77.62|80.12|77.52|80.22|77.62|80.12|77.52|0
1642137620000|2022-01-14 05:20:20|80.22|77.62|80.22|77.62|80.22|77.62|80.22|77.62|0
1642137630000|2022-01-14 05:20:30|80.12|77.52|80.02|77.42|80.12|77.52|80.02|77.42|0
1642137640000|2022-01-14 05:20:40|80.12|77.52|80.12|77.52|80.12|77.52|80.12|77.52|0
1642137650000|2022-01-14 05:20:50|80.07|77.47|80.02|77.42|80.07|77.47|80.02|77.42|0
1642137660000|2022-01-14 05:21:00|80.07|77.47|79.92|77.32|80.07|77.47|79.92|77.32|0
1642137670000|2022-01-14 05:21:10|80.02|77.42|80.02|77.42|80.02|77.42|80.02|77.42|0
1642137680000|2022-01-14 05:21:20|79.92|77.32|80.02|77.42|80.02|77.42|79.92|77.32|0
1642137700000|2022-01-14 05:21:40|79.97|77.37|80.02|77.42|80.02|77.42|79.92|77.32|0
1642137710000|2022-01-14 05:21:50|79.97|77.37|79.97|77.37|79.97|77.37|79.97|77.37|0
1642137720000|2022-01-14 05:22:00|79.92|77.32|79.92|77.32|79.97|77.37|79.92|77.32|0
1642137730000|2022-01-14 05:22:10|79.83|77.23|79.83|77.23|79.83|77.23|79.78|77.18|0
1642137750000|2022-01-14 05:22:30|79.87|77.27|79.83|77.23|79.87|77.27|79.83|77.23|0
1642137760000|2022-01-14 05:22:40|79.73|77.13|79.78|77.18|79.78|77.18|79.73|77.13|0
1642137770000|2022-01-14 05:22:50|79.73|77.13|79.73|77.13|79.73|77.13|79.73|77.13|0
1642137780000|2022-01-14 05:23:00|79.83|77.23|79.92|77.32|79.92|77.32|79.83|77.23|0
1642137790000|2022-01-14 05:23:10|79.97|77.37|79.92|77.32|79.97|77.37|79.92|77.32|0
1642137810000|2022-01-14 05:23:30|79.97|77.37|79.97|77.37|80.02|77.42|79.97|77.37|0
1642137820000|2022-01-14 05:23:40|79.92|77.32|79.97|77.37|80.02|77.42|79.92|77.32|0
1642137830000|2022-01-14 05:23:50|80.02|77.42|80.12|77.52|80.12|77.52|80.02|77.42|0
1642137840000|2022-01-14 05:24:00|80.16|77.56|80.12|77.52|80.21|77.61|80.12|77.52|0
1642137850000|2022-01-14 05:24:10|80.16|77.56|80.21|77.61|80.21|77.61|80.12|77.52|0
1642137860000|2022-01-14 05:24:20|80.12|77.52|80.12|77.52|80.16|77.56|80.12|77.52|0
1642137870000|2022-01-14 05:24:30|80.02|77.42|80.12|77.52|80.12|77.52|80.02|77.42|0
1642137880000|2022-01-14 05:24:40|80.02|77.42|80.12|77.52|80.12|77.52|80.02|77.42|0
1642137890000|2022-01-14 05:24:50|80.16|77.56|80.12|77.52|80.16|77.56|80.12|77.52|0
1642137900000|2022-01-14 05:25:00|80.02|77.42|80.02|77.42|80.07|77.47|80.02|77.42|0
1642137910000|2022-01-14 05:25:10|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1642137920000|2022-01-14 05:25:20|80.12|77.52|80.02|77.42|80.12|77.52|80.02|77.42|0
1642137930000|2022-01-14 05:25:30|80.07|77.47|80.12|77.52|80.12|77.52|80.07|77.47|0
1642137940000|2022-01-14 05:25:40|80.02|77.42|80.02|77.42|80.07|77.47|80.02|77.42|0
1642137950000|2022-01-14 05:25:50|79.92|77.32|79.82|77.22|79.92|77.32|79.82|77.22|0
1642137960000|2022-01-14 05:26:00|79.92|77.32|79.82|77.22|79.92|77.32|79.82|77.22|0
1642137970000|2022-01-14 05:26:10|79.73|77.13|79.82|77.22|79.82|77.22|79.73|77.13|0
1642137980000|2022-01-14 05:26:20|79.77|77.17|79.82|77.22|79.82|77.22|79.77|77.17|0
1642137990000|2022-01-14 05:26:30|79.92|77.32|79.97|77.37|79.97|77.37|79.82|77.22|0
1642138000000|2022-01-14 05:26:40|80.02|77.42|80.02|77.42|80.02|77.42|79.97|77.37|0
1642138010000|2022-01-14 05:26:50|79.92|77.32|79.92|77.32|79.92|77.32|79.92|77.32|0
1642138020000|2022-01-14 05:27:00|79.97|77.37|80.02|77.42|80.02|77.42|79.97|77.37|0
1642138030000|2022-01-14 05:27:10|80.16|77.56|80.11|77.51|80.16|77.56|80.11|77.51|0
1642138040000|2022-01-14 05:27:20|80.16|77.56|80.21|77.61|80.21|77.61|80.16|77.56|0
1642138050000|2022-01-14 05:27:30|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1642138060000|2022-01-14 05:27:40|80.21|77.61|80.26|77.66|80.26|77.66|80.21|77.61|0
1642138070000|2022-01-14 05:27:50|80.21|77.61|80.36|77.76|80.36|77.76|80.21|77.61|0
1642138080000|2022-01-14 05:28:00|80.5|77.9|80.5|77.9|80.5|77.9|80.5|77.9|0
1642138090000|2022-01-14 05:28:10|80.6|78|80.5|77.9|80.6|78|80.5|77.9|0
1642138100000|2022-01-14 05:28:20|80.6|78|80.5|77.9|80.6|78|80.5|77.9|0
1642138120000|2022-01-14 05:28:40|80.41|77.81|80.41|77.81|80.41|77.81|80.41|77.81|0
1642138130000|2022-01-14 05:28:50|80.31|77.71|80.26|77.66|80.31|77.71|80.21|77.61|0
1642138140000|2022-01-14 05:29:00|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1642138150000|2022-01-14 05:29:10|80.11|77.51|79.92|77.32|80.11|77.51|79.92|77.32|0
1642138160000|2022-01-14 05:29:20|80.02|77.42|80.06|77.46|80.06|77.46|80.02|77.42|0
1642138170000|2022-01-14 05:29:30|80.02|77.42|79.92|77.32|80.02|77.42|79.92|77.32|0
1642138180000|2022-01-14 05:29:40|80.06|77.46|80.21|77.61|80.21|77.61|80.06|77.46|0
1642138190000|2022-01-14 05:29:50|80.11|77.51|80.02|77.42|80.21|77.61|80.02|77.42|0
1642138200000|2022-01-14 05:30:00|79.97|77.37|80.02|77.42|80.02|77.42|79.77|77.17|0
1642138220000|2022-01-14 05:30:20|80.11|77.51|80.11|77.51|80.11|77.51|80.11|77.51|0
1642138240000|2022-01-14 05:30:40|80.16|77.56|80.21|77.61|80.21|77.61|80.11|77.51|0
1642138250000|2022-01-14 05:30:50|80.16|77.56|80.11|77.51|80.16|77.56|80.11|77.51|0
1642138260000|2022-01-14 05:31:00|80.31|77.71|80.31|77.71|80.31|77.71|80.21|77.61|0
1642138270000|2022-01-14 05:31:10|80.26|77.66|80.31|77.71|80.31|77.71|80.26|77.66|0
1642138290000|2022-01-14 05:31:30|80.21|77.61|80.11|77.51|80.21|77.61|80.11|77.51|0
1642138310000|2022-01-14 05:31:50|80.06|77.46|80.11|77.51|80.11|77.51|80.06|77.46|0
1642138330000|2022-01-14 05:32:10|80.01|77.41|80.01|77.41|80.01|77.41|80.01|77.41|0
1642138340000|2022-01-14 05:32:20|79.92|77.32|79.92|77.32|79.92|77.32|79.92|77.32|0
1642138350000|2022-01-14 05:32:30|80.01|77.41|80.01|77.41|80.01|77.41|80.01|77.41|0
1642138370000|2022-01-14 05:32:50|79.87|77.27|79.87|77.27|79.92|77.32|79.87|77.27|0
1642138380000|2022-01-14 05:33:00|79.92|77.32|79.96|77.36|79.96|77.36|79.92|77.32|0
1642138390000|2022-01-14 05:33:10|79.92|77.32|79.82|77.22|79.92|77.32|79.82|77.22|0
1642138400000|2022-01-14 05:33:20|79.72|77.12|79.72|77.12|79.72|77.12|79.72|77.12|0
1642138410000|2022-01-14 05:33:30|79.63|77.03|79.63|77.03|79.67|77.07|79.63|77.03|0
1642138420000|2022-01-14 05:33:40|79.72|77.12|79.72|77.12|79.72|77.12|79.72|77.12|0
1642138430000|2022-01-14 05:33:50|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1642138450000|2022-01-14 05:34:10|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1642138460000|2022-01-14 05:34:20|79.58|76.98|79.53|76.93|79.63|77.03|79.53|76.93|0
1642138470000|2022-01-14 05:34:30|79.63|77.03|79.53|76.93|79.63|77.03|79.53|76.93|0
1642138480000|2022-01-14 05:34:40|79.58|76.98|79.58|76.98|79.58|76.98|79.53|76.93|0
1642138490000|2022-01-14 05:34:50|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1642138510000|2022-01-14 05:35:10|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1642138520000|2022-01-14 05:35:20|79.53|76.93|79.72|77.12|79.72|77.12|79.53|76.93|0
1642138530000|2022-01-14 05:35:30|79.67|77.07|79.62|77.02|79.67|77.07|79.57|76.97|0
1642138540000|2022-01-14 05:35:40|79.57|76.97|79.62|77.02|79.62|77.02|79.57|76.97|0
1642138550000|2022-01-14 05:35:50|79.72|77.12|79.62|77.02|79.72|77.12|79.62|77.02|0
1642138560000|2022-01-14 05:36:00|79.72|77.12|79.77|77.17|79.77|77.17|79.72|77.12|0
1642138570000|2022-01-14 05:36:10|79.72|77.12|79.72|77.12|79.82|77.22|79.72|77.12|0
1642138590000|2022-01-14 05:36:30|79.77|77.17|79.82|77.22|79.82|77.22|79.77|77.17|0
1642138610000|2022-01-14 05:36:50|79.86|77.26|79.86|77.26|79.86|77.26|79.86|77.26|0
1642138620000|2022-01-14 05:37:00|79.82|77.22|79.96|77.36|79.96|77.36|79.82|77.22|0
1642138630000|2022-01-14 05:37:10|79.91|77.31|79.91|77.31|79.91|77.31|79.82|77.22|0
1642138650000|2022-01-14 05:37:30|80.11|77.51|80.11|77.51|80.11|77.51|80.11|77.51|0
1642138660000|2022-01-14 05:37:40|80.21|77.61|80.21|77.61|80.21|77.61|80.11|77.51|0
1642138670000|2022-01-14 05:37:50|80.3|77.7|80.4|77.8|80.4|77.8|80.3|77.7|0
1642138690000|2022-01-14 05:38:10|80.3|77.7|80.3|77.7|80.3|77.7|80.3|77.7|0
1642138700000|2022-01-14 05:38:20|80.25|77.65|80.15|77.55|80.25|77.65|80.15|77.55|0
1642138710000|2022-01-14 05:38:30|80.11|77.51|80.15|77.55|80.15|77.55|80.11|77.51|0
1642138720000|2022-01-14 05:38:40|80.11|77.51|80.2|77.6|80.2|77.6|80.11|77.51|0
1642138730000|2022-01-14 05:38:50|80.15|77.55|80.15|77.55|80.2|77.6|80.15|77.55|0
1642138740000|2022-01-14 05:39:00|80.2|77.6|80.2|77.6|80.2|77.6|80.2|77.6|0
1642138750000|2022-01-14 05:39:10|80.4|77.8|80.35|77.75|80.4|77.8|80.35|77.75|0
1642138760000|2022-01-14 05:39:20|80.4|77.8|80.35|77.75|80.4|77.8|80.3|77.7|0
1642138770000|2022-01-14 05:39:30|80.3|77.7|80.35|77.75|80.35|77.75|80.3|77.7|0
1642138780000|2022-01-14 05:39:40|80.3|77.7|80.3|77.7|80.3|77.7|80.3|77.7|0
1642138790000|2022-01-14 05:39:50|80.2|77.6|80.2|77.6|80.2|77.6|80.11|77.51|0
1642138800000|2022-01-14 05:40:00|80.11|77.51|80.11|77.51|80.15|77.55|80.11|77.51|0
1642138810000|2022-01-14 05:40:10|80.01|77.41|79.91|77.31|80.01|77.41|79.91|77.31|0
1642138820000|2022-01-14 05:40:20|79.96|77.36|80.01|77.41|80.01|77.41|79.96|77.36|0
1642138830000|2022-01-14 05:40:30|79.91|77.31|79.91|77.31|79.91|77.31|79.91|77.31|0
1642138860000|2022-01-14 05:41:00|79.96|77.36|80.01|77.41|80.01|77.41|79.91|77.31|0
1642138870000|2022-01-14 05:41:10|80.11|77.51|80.11|77.51|80.11|77.51|80.11|77.51|0
1642138890000|2022-01-14 05:41:30|80.01|77.41|80.01|77.41|80.01|77.41|80.01|77.41|0
1642138900000|2022-01-14 05:41:40|80.11|77.51|80.06|77.46|80.11|77.51|80.06|77.46|0
1642138910000|2022-01-14 05:41:50|80.11|77.51|80.11|77.51|80.11|77.51|80.11|77.51|0
1642138920000|2022-01-14 05:42:00|80.2|77.6|80.15|77.55|80.2|77.6|80.15|77.55|0
1642138930000|2022-01-14 05:42:10|80.2|77.6|80.2|77.6|80.2|77.6|80.2|77.6|0
1642138940000|2022-01-14 05:42:20|80.11|77.51|80.11|77.51|80.11|77.51|80.11|77.51|0
1642138950000|2022-01-14 05:42:30|80.01|77.41|79.96|77.36|80.01|77.41|79.96|77.36|0
1642138960000|2022-01-14 05:42:40|79.91|77.31|79.76|77.16|79.91|77.31|79.72|77.12|0
1642138970000|2022-01-14 05:42:50|79.72|77.12|79.67|77.07|79.72|77.12|79.67|77.07|0
1642138980000|2022-01-14 05:43:00|79.72|77.12|79.81|77.21|79.81|77.21|79.72|77.12|0
1642138990000|2022-01-14 05:43:10|79.72|77.12|79.76|77.16|79.76|77.16|79.72|77.12|0
1642139000000|2022-01-14 05:43:20|79.81|77.21|79.72|77.12|79.81|77.21|79.72|77.12|0
1642139040000|2022-01-14 05:44:00|79.81|77.21|79.62|77.02|79.81|77.21|79.62|77.02|0
1642139050000|2022-01-14 05:44:10|79.52|76.92|79.57|76.97|79.62|77.02|79.52|76.92|0
1642139060000|2022-01-14 05:44:20|79.62|77.02|79.62|77.02|79.62|77.02|79.62|77.02|0
1642139070000|2022-01-14 05:44:30|79.72|77.12|79.72|77.12|79.72|77.12|79.72|77.12|0
1642139080000|2022-01-14 05:44:40|79.76|77.16|79.86|77.26|79.86|77.26|79.76|77.16|0
1642139090000|2022-01-14 05:44:50|80.01|77.41|79.86|77.26|80.01|77.41|79.86|77.26|0
1642139100000|2022-01-14 05:45:00|79.91|77.31|79.96|77.36|79.96|77.36|79.91|77.31|0
1642139110000|2022-01-14 05:45:10|79.91|77.31|79.91|77.31|79.91|77.31|79.91|77.31|0
1642139120000|2022-01-14 05:45:20|79.81|77.21|79.91|77.31|79.91|77.31|79.76|77.16|0
1642139130000|2022-01-14 05:45:30|80.01|77.41|80.01|77.41|80.01|77.41|80.01|77.41|0
1642139150000|2022-01-14 05:45:50|79.91|77.31|80.01|77.41|80.01|77.41|79.91|77.31|0
1642139170000|2022-01-14 05:46:10|79.91|77.31|79.91|77.31|79.91|77.31|79.91|77.31|0
1642139180000|2022-01-14 05:46:20|79.86|77.26|79.76|77.16|79.86|77.26|79.76|77.16|0
1642139190000|2022-01-14 05:46:30|79.81|77.21|79.76|77.16|79.81|77.21|79.76|77.16|0
1642139200000|2022-01-14 05:46:40|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1642139210000|2022-01-14 05:46:50|79.91|77.31|79.91|77.31|79.91|77.31|79.91|77.31|0
1642139220000|2022-01-14 05:47:00|79.86|77.26|79.91|77.31|79.91|77.31|79.86|77.26|0
1642139230000|2022-01-14 05:47:10|79.71|77.11|79.81|77.21|79.81|77.21|79.71|77.11|0
1642139240000|2022-01-14 05:47:20|79.76|77.16|79.91|77.31|79.91|77.31|79.76|77.16|0
1642139250000|2022-01-14 05:47:30|79.81|77.21|80|77.4|80|77.4|79.81|77.21|0
1642139270000|2022-01-14 05:47:50|79.91|77.31|79.86|77.26|79.91|77.31|79.86|77.26|0
1642139280000|2022-01-14 05:48:00|80|77.4|80|77.4|80.05|77.45|80|77.4|0
1642139290000|2022-01-14 05:48:10|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1642139300000|2022-01-14 05:48:20|80|77.4|80|77.4|80|77.4|80|77.4|0
1642139310000|2022-01-14 05:48:30|80.1|77.5|80|77.4|80.1|77.5|80|77.4|0
1642139320000|2022-01-14 05:48:40|80.1|77.5|80.05|77.45|80.1|77.5|80|77.4|0
1642139330000|2022-01-14 05:48:50|80|77.4|80|77.4|80|77.4|80|77.4|0
1642139340000|2022-01-14 05:49:00|80.05|77.45|80.05|77.45|80.05|77.45|80|77.4|0
1642139350000|2022-01-14 05:49:10|80|77.4|79.91|77.31|80|77.4|79.91|77.31|0
1642139360000|2022-01-14 05:49:20|79.95|77.35|79.91|77.31|79.95|77.35|79.91|77.31|0
1642139370000|2022-01-14 05:49:30|80.1|77.5|80.1|77.5|80.1|77.5|80.1|77.5|0
1642139380000|2022-01-14 05:49:40|80|77.4|80.1|77.5|80.1|77.5|80|77.4|0
1642139390000|2022-01-14 05:49:50|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1642139400000|2022-01-14 05:50:00|80.2|77.6|80.2|77.6|80.2|77.6|80.2|77.6|0
1642139430000|2022-01-14 05:50:30|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1642139440000|2022-01-14 05:50:40|80.34|77.74|80.39|77.79|80.39|77.79|80.29|77.69|0
1642139450000|2022-01-14 05:50:50|80.29|77.69|80.29|77.69|80.34|77.74|80.29|77.69|0
1642139460000|2022-01-14 05:51:00|80.24|77.64|80.2|77.6|80.24|77.64|80.2|77.6|0
1642139480000|2022-01-14 05:51:20|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1642139490000|2022-01-14 05:51:30|80.39|77.79|80.2|77.6|80.39|77.79|80.2|77.6|0
1642139520000|2022-01-14 05:52:00|80.15|77.55|80.2|77.6|80.2|77.6|80.1|77.5|0
1642139530000|2022-01-14 05:52:10|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1642139540000|2022-01-14 05:52:20|80.34|77.74|80.39|77.79|80.39|77.79|80.34|77.74|0
1642139550000|2022-01-14 05:52:30|80.24|77.64|80.2|77.6|80.24|77.64|80.2|77.6|0
1642139560000|2022-01-14 05:52:40|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1642139570000|2022-01-14 05:52:50|80.39|77.79|80.39|77.79|80.39|77.79|80.39|77.79|0
1642139580000|2022-01-14 05:53:00|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1642139590000|2022-01-14 05:53:10|80.39|77.79|80.58|77.98|80.58|77.98|80.39|77.79|0
1642139600000|2022-01-14 05:53:20|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1642139610000|2022-01-14 05:53:30|80.58|77.98|80.49|77.89|80.58|77.98|80.49|77.89|0
1642139620000|2022-01-14 05:53:40|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1642139630000|2022-01-14 05:53:50|80.58|77.98|80.73|78.13|80.73|78.13|80.58|77.98|0
1642139640000|2022-01-14 05:54:00|80.68|78.08|80.78|78.18|80.88|78.28|80.68|78.08|0
1642139650000|2022-01-14 05:54:10|80.68|78.08|80.78|78.18|80.78|78.18|80.68|78.08|0
1642139680000|2022-01-14 05:54:40|80.68|78.08|80.88|78.28|80.88|78.28|80.68|78.08|0
1642139690000|2022-01-14 05:54:50|80.92|78.32|80.97|78.37|80.97|78.37|80.92|78.32|0
1642139700000|2022-01-14 05:55:00|80.88|78.28|80.88|78.28|80.97|78.37|80.88|78.28|0
1642139720000|2022-01-14 05:55:20|80.78|78.18|80.78|78.18|80.83|78.23|80.78|78.18|0
1642139740000|2022-01-14 05:55:40|80.68|78.08|80.68|78.08|80.68|78.08|80.68|78.08|0
1642139750000|2022-01-14 05:55:50|80.73|78.13|80.88|78.28|80.88|78.28|80.73|78.13|0
1642139760000|2022-01-14 05:56:00|80.83|78.23|80.88|78.28|80.88|78.28|80.83|78.23|0
1642139770000|2022-01-14 05:56:10|80.97|78.37|80.88|78.28|80.97|78.37|80.88|78.28|0
1642139780000|2022-01-14 05:56:20|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1642139790000|2022-01-14 05:56:30|80.88|78.28|80.78|78.18|80.88|78.28|80.78|78.18|0
1642139800000|2022-01-14 05:56:40|80.88|78.28|80.78|78.18|80.88|78.28|80.78|78.18|0
1642139810000|2022-01-14 05:56:50|80.88|78.28|80.88|78.28|80.88|78.28|80.82|78.22|0
1642139850000|2022-01-14 05:57:30|80.78|78.18|80.68|78.08|80.78|78.18|80.68|78.08|0
1642139860000|2022-01-14 05:57:40|80.73|78.13|80.73|78.13|80.73|78.13|80.73|78.13|0
1642139870000|2022-01-14 05:57:50|80.78|78.18|80.78|78.18|80.78|78.18|80.78|78.18|0
1642139880000|2022-01-14 05:58:00|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1642139900000|2022-01-14 05:58:20|80.78|78.18|80.78|78.18|80.82|78.22|80.78|78.18|0
1642139910000|2022-01-14 05:58:30|80.68|78.08|80.78|78.18|80.78|78.18|80.68|78.08|0
1642139920000|2022-01-14 05:58:40|80.82|78.22|80.97|78.37|80.97|78.37|80.82|78.22|0
1642139940000|2022-01-14 05:59:00|80.87|78.27|80.97|78.37|80.97|78.37|80.87|78.27|0
1642139950000|2022-01-14 05:59:10|81.07|78.47|81.17|78.57|81.17|78.57|81.07|78.47|0
1642139960000|2022-01-14 05:59:20|81.27|78.67|81.27|78.67|81.27|78.67|81.17|78.57|0
1642139970000|2022-01-14 05:59:30|81.21|78.61|81.12|78.52|81.21|78.61|81.07|78.47|0
1642139980000|2022-01-14 05:59:40|81.07|78.47|81.12|78.52|81.17|78.57|81.07|78.47|0
1642139990000|2022-01-14 05:59:50|81.17|78.57|81.17|78.57|81.17|78.57|81.07|78.47|0
1642140000000|2022-01-14 06:00:00|81.07|78.47|81.07|78.47|81.17|78.57|81.07|78.47|0
1642140010000|2022-01-14 06:00:10|81.17|78.57|81.21|78.61|81.26|78.66|81.17|78.57|0
1642140020000|2022-01-14 06:00:20|81.26|78.66|81.17|78.57|81.26|78.66|81.17|78.57|0
1642140030000|2022-01-14 06:00:30|81.21|78.61|81.31|78.71|81.31|78.71|81.21|78.61|0
1642140040000|2022-01-14 06:00:40|81.26|78.66|81.41|78.81|81.41|78.81|81.26|78.66|0
1642140050000|2022-01-14 06:00:50|81.36|78.76|81.56|78.96|81.56|78.96|81.36|78.76|0
1642140060000|2022-01-14 06:01:00|81.66|79.06|81.76|79.16|81.76|79.16|81.66|79.06|0
1642140080000|2022-01-14 06:01:20|81.95|79.35|81.95|79.35|81.95|79.35|81.85|79.25|0
1642140090000|2022-01-14 06:01:30|82.05|79.45|82.45|79.85|82.45|79.85|82.05|79.45|0
1642140100000|2022-01-14 06:01:40|82.35|79.75|82.35|79.75|82.4|79.8|82.35|79.75|0
1642140110000|2022-01-14 06:01:50|82.25|79.65|81.85|79.25|82.25|79.65|81.85|79.25|0
1642140120000|2022-01-14 06:02:00|81.76|79.16|81.76|79.16|81.76|79.16|81.76|79.16|0
1642140130000|2022-01-14 06:02:10|81.7|79.1|81.66|79.06|81.76|79.16|81.66|79.06|0
1642140140000|2022-01-14 06:02:20|81.75|79.15|81.95|79.35|81.95|79.35|81.75|79.15|0
1642140150000|2022-01-14 06:02:30|81.85|79.25|81.66|79.06|81.85|79.25|81.66|79.06|0
1642140160000|2022-01-14 06:02:40|81.75|79.15|81.85|79.25|81.85|79.25|81.75|79.15|0
1642140170000|2022-01-14 06:02:50|81.75|79.15|81.8|79.2|81.8|79.2|81.75|79.15|0
1642140180000|2022-01-14 06:03:00|81.85|79.25|81.75|79.15|81.95|79.35|81.75|79.15|0
1642140190000|2022-01-14 06:03:10|81.85|79.25|81.85|79.25|81.9|79.3|81.85|79.25|0
1642140200000|2022-01-14 06:03:20|81.75|79.15|81.75|79.15|81.8|79.2|81.75|79.15|0
1642140210000|2022-01-14 06:03:30|81.66|79.06|81.66|79.06|81.66|79.06|81.6|79|0
1642140220000|2022-01-14 06:03:40|81.56|78.96|81.56|78.96|81.66|79.06|81.56|78.96|0
1642140230000|2022-01-14 06:03:50|81.46|78.86|81.56|78.96|81.56|78.96|81.46|78.86|0
1642140240000|2022-01-14 06:04:00|81.66|79.06|81.46|78.86|81.66|79.06|81.46|78.86|0
1642140260000|2022-01-14 06:04:20|81.51|78.91|81.41|78.81|81.51|78.91|81.41|78.81|0
1642140270000|2022-01-14 06:04:30|81.36|78.76|81.36|78.76|81.36|78.76|81.36|78.76|0
1642140280000|2022-01-14 06:04:40|81.26|78.66|81.07|78.47|81.26|78.66|81.07|78.47|0
1642140290000|2022-01-14 06:04:50|81.11|78.51|81.11|78.51|81.11|78.51|81.11|78.51|0
1642140300000|2022-01-14 06:05:00|81.16|78.56|80.97|78.37|81.16|78.56|80.97|78.37|0
1642140310000|2022-01-14 06:05:10|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1642140320000|2022-01-14 06:05:20|80.97|78.37|80.97|78.37|80.97|78.37|80.97|78.37|0
1642140330000|2022-01-14 06:05:30|80.92|78.32|80.82|78.22|80.97|78.37|80.82|78.22|0
1642140340000|2022-01-14 06:05:40|80.77|78.17|80.87|78.27|80.92|78.32|80.77|78.17|0
1642140350000|2022-01-14 06:05:50|80.77|78.17|80.82|78.22|80.82|78.22|80.77|78.17|0
1642140360000|2022-01-14 06:06:00|80.77|78.17|80.97|78.37|80.97|78.37|80.77|78.17|0
1642140370000|2022-01-14 06:06:10|81.01|78.41|80.87|78.27|81.01|78.41|80.87|78.27|0
1642140380000|2022-01-14 06:06:20|80.92|78.32|80.92|78.32|80.92|78.32|80.87|78.27|0
1642140390000|2022-01-14 06:06:30|80.87|78.27|80.77|78.17|80.87|78.27|80.77|78.17|0
1642140400000|2022-01-14 06:06:40|80.82|78.22|80.87|78.27|80.87|78.27|80.82|78.22|0
1642140410000|2022-01-14 06:06:50|80.82|78.22|80.77|78.17|80.87|78.27|80.77|78.17|0
1642140420000|2022-01-14 06:07:00|80.67|78.07|80.28|77.68|80.67|78.07|80.28|77.68|0
1642140430000|2022-01-14 06:07:10|80.33|77.73|80.38|77.78|80.38|77.78|80.33|77.73|0
1642140440000|2022-01-14 06:07:20|80.28|77.68|80.28|77.68|80.28|77.68|80.09|77.49|0
1642140450000|2022-01-14 06:07:30|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1642140460000|2022-01-14 06:07:40|80.43|77.83|80.43|77.83|80.48|77.88|80.43|77.83|0
1642140470000|2022-01-14 06:07:50|80.48|77.88|80.38|77.78|80.48|77.88|80.38|77.78|0
1642140480000|2022-01-14 06:08:00|80.43|77.83|80.48|77.88|80.48|77.88|80.43|77.83|0
1642140490000|2022-01-14 06:08:10|80.52|77.92|80.38|77.78|80.52|77.92|80.38|77.78|0
1642140510000|2022-01-14 06:08:30|80.43|77.83|80.48|77.88|80.48|77.88|80.43|77.83|0
1642140520000|2022-01-14 06:08:40|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1642140530000|2022-01-14 06:08:50|80.48|77.88|80.48|77.88|80.48|77.88|80.48|77.88|0
1642140540000|2022-01-14 06:09:00|80.52|77.92|80.57|77.97|80.57|77.97|80.52|77.92|0
1642140550000|2022-01-14 06:09:10|80.48|77.88|80.48|77.88|80.52|77.92|80.48|77.88|0
1642140570000|2022-01-14 06:09:30|80.57|77.97|80.52|77.92|80.57|77.97|80.52|77.92|0
1642140580000|2022-01-14 06:09:40|80.57|77.97|80.62|78.02|80.62|78.02|80.57|77.97|0
1642140590000|2022-01-14 06:09:50|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1642140600000|2022-01-14 06:10:00|80.77|78.17|80.96|78.36|80.96|78.36|80.77|78.17|0
1642140610000|2022-01-14 06:10:10|80.91|78.31|80.82|78.22|80.91|78.31|80.82|78.22|0
1642140620000|2022-01-14 06:10:20|80.87|78.27|80.77|78.17|80.87|78.27|80.77|78.17|0
1642140640000|2022-01-14 06:10:40|80.87|78.27|80.87|78.27|80.96|78.36|80.87|78.27|0
1642140650000|2022-01-14 06:10:50|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1642140660000|2022-01-14 06:11:00|80.77|78.17|81.06|78.46|81.06|78.46|80.77|78.17|0
1642140670000|2022-01-14 06:11:10|81.16|78.56|81.16|78.56|81.16|78.56|81.16|78.56|0
1642140680000|2022-01-14 06:11:20|81.26|78.66|81.26|78.66|81.26|78.66|81.26|78.66|0
1642140690000|2022-01-14 06:11:30|81.16|78.56|81.26|78.66|81.26|78.66|81.16|78.56|0
1642140700000|2022-01-14 06:11:40|81.16|78.56|81.16|78.56|81.16|78.56|81.16|78.56|0
1642140710000|2022-01-14 06:11:50|81.21|78.61|81.26|78.66|81.26|78.66|81.16|78.56|0
1642140720000|2022-01-14 06:12:00|81.21|78.61|81.55|78.95|81.55|78.95|81.21|78.61|0
1642140730000|2022-01-14 06:12:10|81.6|79|81.55|78.95|81.65|79.05|81.55|78.95|0
1642140740000|2022-01-14 06:12:20|81.45|78.85|81.45|78.85|81.45|78.85|81.45|78.85|0
1642140750000|2022-01-14 06:12:30|81.5|78.9|81.5|78.9|81.5|78.9|81.45|78.85|0
1642140760000|2022-01-14 06:12:40|81.45|78.85|81.55|78.95|81.55|78.95|81.45|78.85|0
1642140770000|2022-01-14 06:12:50|81.6|79|81.55|78.95|81.6|79|81.55|78.95|0
1642140780000|2022-01-14 06:13:00|81.45|78.85|81.55|78.95|81.55|78.95|81.45|78.85|0
1642140790000|2022-01-14 06:13:10|81.6|79|81.55|78.95|81.6|79|81.55|78.95|0
1642140800000|2022-01-14 06:13:20|81.65|79.05|81.65|79.05|81.65|79.05|81.65|79.05|0
1642140810000|2022-01-14 06:13:30|81.55|78.95|81.65|79.05|81.65|79.05|81.55|78.95|0
1642140820000|2022-01-14 06:13:40|81.55|78.95|81.5|78.9|81.55|78.95|81.5|78.9|0
1642140830000|2022-01-14 06:13:50|81.55|78.95|81.75|79.15|81.75|79.15|81.55|78.95|0
1642140840000|2022-01-14 06:14:00|81.85|79.25|81.89|79.29|81.89|79.29|81.85|79.25|0
1642140850000|2022-01-14 06:14:10|81.75|79.15|81.79|79.19|81.79|79.19|81.75|79.15|0
1642140860000|2022-01-14 06:14:20|81.75|79.15|81.75|79.15|81.75|79.15|81.75|79.15|0
1642140870000|2022-01-14 06:14:30|81.85|79.25|81.79|79.19|81.85|79.25|81.79|79.19|0
1642140890000|2022-01-14 06:14:50|81.75|79.15|81.79|79.19|81.79|79.19|81.75|79.15|0
1642140900000|2022-01-14 06:15:00|81.85|79.25|82.04|79.44|82.04|79.44|81.85|79.25|0
1642140910000|2022-01-14 06:15:10|82.14|79.54|82.14|79.54|82.24|79.64|82.14|79.54|0
1642140920000|2022-01-14 06:15:20|82.19|79.59|82.24|79.64|82.24|79.64|82.19|79.59|0
1642140930000|2022-01-14 06:15:30|82.34|79.74|82.44|79.84|82.44|79.84|82.34|79.74|0
1642140940000|2022-01-14 06:15:40|82.34|79.74|82.34|79.74|82.34|79.74|82.34|79.74|0
1642140950000|2022-01-14 06:15:50|82.24|79.64|82.14|79.54|82.24|79.64|82.14|79.54|0
1642140960000|2022-01-14 06:16:00|82.19|79.59|82.04|79.44|82.19|79.59|82.04|79.44|0
1642140970000|2022-01-14 06:16:10|81.99|79.39|82.14|79.54|82.14|79.54|81.99|79.39|0
1642140980000|2022-01-14 06:16:20|82.24|79.64|82.29|79.69|82.34|79.74|82.24|79.64|0
1642140990000|2022-01-14 06:16:30|82.24|79.64|82.29|79.69|82.29|79.69|82.19|79.59|0
1642141000000|2022-01-14 06:16:40|82.24|79.64|82.24|79.64|82.24|79.64|82.19|79.59|0
1642141010000|2022-01-14 06:16:50|82.34|79.74|82.34|79.74|82.34|79.74|82.34|79.74|0
1642141020000|2022-01-14 06:17:00|82.39|79.79|82.39|79.79|82.39|79.79|82.39|79.79|0
1642141030000|2022-01-14 06:17:10|82.44|79.84|82.39|79.79|82.44|79.84|82.39|79.79|0
1642141040000|2022-01-14 06:17:20|82.34|79.74|82.34|79.74|82.34|79.74|82.34|79.74|0
1642141050000|2022-01-14 06:17:30|82.39|79.79|82.24|79.64|82.39|79.79|82.24|79.64|0
1642141060000|2022-01-14 06:17:40|82.14|79.54|82.24|79.64|82.24|79.64|82.14|79.54|0
1642141070000|2022-01-14 06:17:50|82.34|79.74|82.29|79.69|82.34|79.74|82.29|79.69|0
1642141080000|2022-01-14 06:18:00|82.24|79.64|82.24|79.64|82.29|79.69|82.24|79.64|0
1642141100000|2022-01-14 06:18:20|82.19|79.59|82.24|79.64|82.24|79.64|82.19|79.59|0
1642141110000|2022-01-14 06:18:30|82.19|79.59|81.99|79.39|82.19|79.59|81.99|79.39|0
1642141120000|2022-01-14 06:18:40|81.94|79.34|81.99|79.39|82.04|79.44|81.94|79.34|0
1642141130000|2022-01-14 06:18:50|82.04|79.44|82.04|79.44|82.04|79.44|82.04|79.44|0
1642141140000|2022-01-14 06:19:00|82.14|79.54|82.14|79.54|82.14|79.54|82.14|79.54|0
1642141160000|2022-01-14 06:19:20|82.19|79.59|82.24|79.64|82.24|79.64|82.19|79.59|0
1642141170000|2022-01-14 06:19:30|82.19|79.59|82.19|79.59|82.19|79.59|82.19|79.59|0
1642141180000|2022-01-14 06:19:40|82.14|79.54|82.14|79.54|82.14|79.54|82.04|79.44|0
1642141190000|2022-01-14 06:19:50|82.19|79.59|82.14|79.54|82.19|79.59|82.14|79.54|0
1642141200000|2022-01-14 06:20:00|82.19|79.59|82.19|79.59|82.19|79.59|82.14|79.54|0
1642141210000|2022-01-14 06:20:10|82.24|79.64|82.34|79.74|82.34|79.74|82.24|79.64|0
1642141220000|2022-01-14 06:20:20|82.43|79.83|82.43|79.83|82.43|79.83|82.43|79.83|0
1642141250000|2022-01-14 06:20:50|82.73|80.13|82.83|80.23|82.83|80.23|82.73|80.13|0
1642141260000|2022-01-14 06:21:00|82.88|80.28|83.03|80.43|83.03|80.43|82.88|80.28|0
1642141270000|2022-01-14 06:21:10|82.93|80.33|82.93|80.33|82.93|80.33|82.93|80.33|0
1642141280000|2022-01-14 06:21:20|82.88|80.28|82.83|80.23|82.88|80.28|82.83|80.23|0
1642141290000|2022-01-14 06:21:30|82.73|80.13|82.73|80.13|82.73|80.13|82.68|80.08|0
1642141300000|2022-01-14 06:21:40|82.53|79.93|82.43|79.83|82.53|79.93|82.43|79.83|0
1642141320000|2022-01-14 06:22:00|82.33|79.73|82.24|79.64|82.33|79.73|82.24|79.64|0
1642141340000|2022-01-14 06:22:20|82.18|79.58|82.24|79.64|82.24|79.64|82.18|79.58|0
1642141350000|2022-01-14 06:22:30|81.94|79.34|81.74|79.14|81.94|79.34|81.74|79.14|0
1642141360000|2022-01-14 06:22:40|81.45|78.85|81.45|78.85|81.45|78.85|81.45|78.85|0
1642141370000|2022-01-14 06:22:50|81.55|78.95|81.64|79.04|81.64|79.04|81.55|78.95|0
1642141380000|2022-01-14 06:23:00|81.69|79.09|81.84|79.24|81.84|79.24|81.69|79.09|0
1642141390000|2022-01-14 06:23:10|81.94|79.34|81.89|79.29|81.94|79.34|81.89|79.29|0
1642141400000|2022-01-14 06:23:20|81.94|79.34|81.74|79.14|81.94|79.34|81.74|79.14|0
1642141420000|2022-01-14 06:23:40|81.84|79.24|81.89|79.29|81.89|79.29|81.84|79.24|0
1642141430000|2022-01-14 06:23:50|81.94|79.34|81.64|79.04|81.94|79.34|81.64|79.04|0
1642141450000|2022-01-14 06:24:10|81.54|78.94|81.54|78.94|81.64|79.04|81.54|78.94|0
1642141460000|2022-01-14 06:24:20|81.59|78.99|81.54|78.94|81.59|78.99|81.54|78.94|0
1642141470000|2022-01-14 06:24:30|81.59|78.99|81.64|79.04|81.64|79.04|81.59|78.99|0
1642141480000|2022-01-14 06:24:40|81.54|78.94|81.54|78.94|81.54|78.94|81.54|78.94|0
1642141490000|2022-01-14 06:24:50|81.59|78.99|81.74|79.14|81.74|79.14|81.59|78.99|0
1642141500000|2022-01-14 06:25:00|81.84|79.24|81.94|79.34|81.94|79.34|81.84|79.24|0
1642141510000|2022-01-14 06:25:10|81.74|79.14|81.45|78.85|81.74|79.14|81.45|78.85|0
1642141520000|2022-01-14 06:25:20|81.49|78.89|81.35|78.75|81.49|78.89|81.3|78.7|0
1642141530000|2022-01-14 06:25:30|81.25|78.65|81.25|78.65|81.25|78.65|81.25|78.65|0
1642141540000|2022-01-14 06:25:40|81.3|78.7|81.25|78.65|81.3|78.7|81.25|78.65|0
1642141550000|2022-01-14 06:25:50|81.3|78.7|81.25|78.65|81.3|78.7|81.25|78.65|0
1642141560000|2022-01-14 06:26:00|81.35|78.75|81.54|78.94|81.64|79.04|81.35|78.75|0
1642141570000|2022-01-14 06:26:10|81.49|78.89|81.54|78.94|81.54|78.94|81.49|78.89|0
1642141580000|2022-01-14 06:26:20|81.44|78.84|81.54|78.94|81.54|78.94|81.44|78.84|0
1642141590000|2022-01-14 06:26:30|81.64|79.04|81.69|79.09|81.69|79.09|81.64|79.04|0
1642141600000|2022-01-14 06:26:40|81.74|79.14|81.74|79.14|81.74|79.14|81.64|79.04|0
1642141610000|2022-01-14 06:26:50|81.64|79.04|81.64|79.04|81.64|79.04|81.64|79.04|0
1642141620000|2022-01-14 06:27:00|81.94|79.34|82.04|79.44|82.04|79.44|81.94|79.34|0
1642141630000|2022-01-14 06:27:10|82.13|79.53|81.94|79.34|82.13|79.53|81.94|79.34|0
1642141640000|2022-01-14 06:27:20|82.03|79.43|82.03|79.43|82.03|79.43|82.03|79.43|0
1642141650000|2022-01-14 06:27:30|82.08|79.48|82.13|79.53|82.13|79.53|82.08|79.48|0
1642141660000|2022-01-14 06:27:40|82.18|79.58|82.13|79.53|82.18|79.58|82.13|79.53|0
1642141670000|2022-01-14 06:27:50|82.03|79.43|82.13|79.53|82.13|79.53|82.03|79.43|0
1642141680000|2022-01-14 06:28:00|81.84|79.24|81.84|79.24|81.88|79.28|81.84|79.24|0
1642141690000|2022-01-14 06:28:10|81.94|79.34|81.94|79.34|81.94|79.34|81.94|79.34|0
1642141700000|2022-01-14 06:28:20|82.03|79.43|82.13|79.53|82.13|79.53|82.03|79.43|0
1642141710000|2022-01-14 06:28:30|82.03|79.43|82.23|79.63|82.23|79.63|82.03|79.43|0
1642141720000|2022-01-14 06:28:40|82.43|79.83|82.13|79.53|82.43|79.83|82.13|79.53|0
1642141730000|2022-01-14 06:28:50|82.23|79.63|82.18|79.58|82.33|79.73|82.18|79.58|0
1642141740000|2022-01-14 06:29:00|82.08|79.48|82.13|79.53|82.13|79.53|82.03|79.43|0
1642141750000|2022-01-14 06:29:10|82.23|79.63|82.23|79.63|82.33|79.73|82.23|79.63|0
1642141770000|2022-01-14 06:29:30|82.33|79.73|82.23|79.63|82.33|79.73|82.23|79.63|0
1642141780000|2022-01-14 06:29:40|82.28|79.68|82.23|79.63|82.28|79.68|82.23|79.63|0
1642141790000|2022-01-14 06:29:50|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1642141800000|2022-01-14 06:30:00|82.43|79.83|82.63|80.03|82.63|80.03|82.43|79.83|0
1642141810000|2022-01-14 06:30:10|82.73|80.13|82.28|79.68|82.73|80.13|82.28|79.68|0
1642141820000|2022-01-14 06:30:20|82.33|79.73|82.53|79.93|82.53|79.93|82.33|79.73|0
1642141830000|2022-01-14 06:30:30|82.43|79.83|82.43|79.83|82.43|79.83|82.43|79.83|0
1642141840000|2022-01-14 06:30:40|82.33|79.73|82.43|79.83|82.43|79.83|82.33|79.73|0
1642141850000|2022-01-14 06:30:50|82.38|79.78|82.33|79.73|82.38|79.78|82.33|79.73|0
1642141860000|2022-01-14 06:31:00|82.53|79.93|82.48|79.88|82.53|79.93|82.48|79.88|0
1642141870000|2022-01-14 06:31:10|82.38|79.78|82.48|79.88|82.48|79.88|82.38|79.78|0
1642141880000|2022-01-14 06:31:20|82.43|79.83|82.82|80.22|82.82|80.22|82.43|79.83|0
1642141890000|2022-01-14 06:31:30|82.73|80.13|82.73|80.13|82.73|80.13|82.67|80.07|0
1642141900000|2022-01-14 06:31:40|82.82|80.22|82.92|80.32|82.92|80.32|82.82|80.22|0
1642141910000|2022-01-14 06:31:50|83.12|80.52|83.12|80.52|83.17|80.57|83.12|80.52|0
1642141920000|2022-01-14 06:32:00|83.02|80.42|82.92|80.32|83.02|80.42|82.92|80.32|0
1642141930000|2022-01-14 06:32:10|83.17|80.57|83.22|80.62|83.22|80.62|83.02|80.42|0
1642141940000|2022-01-14 06:32:20|83.32|80.72|83.32|80.72|83.52|80.92|83.32|80.72|0
1642141950000|2022-01-14 06:32:30|83.22|80.62|83.22|80.62|83.22|80.62|83.17|80.57|0
1642141960000|2022-01-14 06:32:40|83.12|80.52|82.92|80.32|83.12|80.52|82.92|80.32|0
1642141970000|2022-01-14 06:32:50|82.82|80.22|82.82|80.22|82.82|80.22|82.82|80.22|0
1642141980000|2022-01-14 06:33:00|82.92|80.32|83.02|80.42|83.02|80.42|82.92|80.32|0
1642141990000|2022-01-14 06:33:10|82.97|80.37|83.02|80.42|83.02|80.42|82.97|80.37|0
1642142000000|2022-01-14 06:33:20|82.97|80.37|82.92|80.32|83.02|80.42|82.92|80.32|0
1642142010000|2022-01-14 06:33:30|83.02|80.42|82.87|80.27|83.02|80.42|82.87|80.27|0
1642142020000|2022-01-14 06:33:40|82.82|80.22|82.92|80.32|82.92|80.32|82.82|80.22|0
1642142030000|2022-01-14 06:33:50|82.82|80.22|82.82|80.22|82.82|80.22|82.82|80.22|0
1642142050000|2022-01-14 06:34:10|82.87|80.27|82.87|80.27|82.87|80.27|82.87|80.27|0
1642142060000|2022-01-14 06:34:20|82.92|80.32|82.92|80.32|83.02|80.42|82.92|80.32|0
1642142070000|2022-01-14 06:34:30|82.97|80.37|83.17|80.57|83.17|80.57|82.97|80.37|0
1642142080000|2022-01-14 06:34:40|83.12|80.52|83.12|80.52|83.12|80.52|83.12|80.52|0
1642142090000|2022-01-14 06:34:50|83.22|80.62|83.12|80.52|83.22|80.62|83.12|80.52|0
1642142100000|2022-01-14 06:35:00|83.02|80.42|83.12|80.52|83.12|80.52|83.02|80.42|0
1642142110000|2022-01-14 06:35:10|83.02|80.42|82.97|80.37|83.02|80.42|82.97|80.37|0
1642142120000|2022-01-14 06:35:20|83.02|80.42|83.02|80.42|83.02|80.42|83.02|80.42|0
1642142130000|2022-01-14 06:35:30|83.07|80.47|83.07|80.47|83.12|80.52|83.07|80.47|0
1642142140000|2022-01-14 06:35:40|83.12|80.52|83.02|80.42|83.12|80.52|83.02|80.42|0
1642142150000|2022-01-14 06:35:50|82.92|80.32|82.92|80.32|82.92|80.32|82.92|80.32|0
1642142160000|2022-01-14 06:36:00|83.02|80.42|83.02|80.42|83.02|80.42|83.02|80.42|0
1642142170000|2022-01-14 06:36:10|83.12|80.52|83.22|80.62|83.22|80.62|83.12|80.52|0
1642142180000|2022-01-14 06:36:20|83.12|80.52|83.12|80.52|83.12|80.52|83.12|80.52|0
1642142190000|2022-01-14 06:36:30|83.07|80.47|82.92|80.32|83.07|80.47|82.92|80.32|0
1642142200000|2022-01-14 06:36:40|82.87|80.27|82.92|80.32|82.92|80.32|82.87|80.27|0
1642142210000|2022-01-14 06:36:50|83.02|80.42|82.97|80.37|83.02|80.42|82.97|80.37|0
1642142220000|2022-01-14 06:37:00|83.02|80.42|82.92|80.32|83.02|80.42|82.92|80.32|0
1642142230000|2022-01-14 06:37:10|82.82|80.22|82.92|80.32|82.92|80.32|82.82|80.22|0
1642142250000|2022-01-14 06:37:30|82.82|80.22|82.82|80.22|82.82|80.22|82.82|80.22|0
1642142260000|2022-01-14 06:37:40|82.77|80.17|82.82|80.22|82.82|80.22|82.77|80.17|0
1642142270000|2022-01-14 06:37:50|82.77|80.17|82.82|80.22|82.82|80.22|82.72|80.12|0
1642142290000|2022-01-14 06:38:10|82.77|80.17|82.82|80.22|82.82|80.22|82.77|80.17|0
1642142300000|2022-01-14 06:38:20|82.92|80.32|83.02|80.42|83.02|80.42|82.92|80.32|0
1642142310000|2022-01-14 06:38:30|83.17|80.57|83.27|80.67|83.27|80.67|83.17|80.57|0
1642142320000|2022-01-14 06:38:40|83.17|80.57|83.12|80.52|83.17|80.57|83.12|80.52|0
1642142330000|2022-01-14 06:38:50|83.02|80.42|83.07|80.47|83.12|80.52|83.02|80.42|0
1642142340000|2022-01-14 06:39:00|83.02|80.42|83.02|80.42|83.12|80.52|83.02|80.42|0
1642142350000|2022-01-14 06:39:10|82.97|80.37|82.97|80.37|83.02|80.42|82.97|80.37|0
1642142360000|2022-01-14 06:39:20|83.07|80.47|83.02|80.42|83.12|80.52|83.02|80.42|0
1642142370000|2022-01-14 06:39:30|82.92|80.32|82.92|80.32|82.92|80.32|82.92|80.32|0
1642142380000|2022-01-14 06:39:40|83.02|80.42|82.92|80.32|83.02|80.42|82.92|80.32|0
1642142390000|2022-01-14 06:39:50|83.02|80.42|83.02|80.42|83.07|80.47|83.02|80.42|0
1642142400000|2022-01-14 06:40:00|83.07|80.47|83.36|80.76|83.36|80.76|83.07|80.47|0
1642142410000|2022-01-14 06:40:10|83.32|80.72|83.22|80.62|83.32|80.72|83.22|80.62|0
1642142420000|2022-01-14 06:40:20|83.26|80.66|83.36|80.76|83.42|80.82|83.26|80.66|0
1642142430000|2022-01-14 06:40:30|83.42|80.82|83.32|80.72|83.42|80.82|83.32|80.72|0
1642142450000|2022-01-14 06:40:50|83.36|80.76|83.36|80.76|83.36|80.76|83.36|80.76|0
1642142460000|2022-01-14 06:41:00|83.32|80.72|83.32|80.72|83.36|80.76|83.26|80.66|0
1642142470000|2022-01-14 06:41:10|83.22|80.62|83.22|80.62|83.22|80.62|83.22|80.62|0
1642142480000|2022-01-14 06:41:20|83.32|80.72|83.32|80.72|83.42|80.82|83.32|80.72|0
1642142520000|2022-01-14 06:42:00|83.22|80.62|83.22|80.62|83.22|80.62|83.22|80.62|0
1642142530000|2022-01-14 06:42:10|83.16|80.56|83.16|80.56|83.16|80.56|83.16|80.56|0
1642142540000|2022-01-14 06:42:20|83.12|80.52|83.06|80.46|83.12|80.52|83.06|80.46|0
1642142550000|2022-01-14 06:42:30|83.12|80.52|83.12|80.52|83.12|80.52|83.12|80.52|0
1642142570000|2022-01-14 06:42:50|83.16|80.56|83.16|80.56|83.16|80.56|83.16|80.56|0
1642142580000|2022-01-14 06:43:00|83.22|80.62|83.36|80.76|83.41|80.81|83.22|80.62|0
1642142590000|2022-01-14 06:43:10|83.31|80.71|83.41|80.81|83.41|80.81|83.31|80.71|0
1642142630000|2022-01-14 06:43:50|83.46|80.86|83.51|80.91|83.51|80.91|83.46|80.86|0
1642142650000|2022-01-14 06:44:10|83.46|80.86|83.56|80.96|83.56|80.96|83.46|80.86|0
1642142660000|2022-01-14 06:44:20|83.51|80.91|83.56|80.96|83.56|80.96|83.51|80.91|0
1642142670000|2022-01-14 06:44:30|83.51|80.91|83.51|80.91|83.61|81.01|83.51|80.91|0
1642142680000|2022-01-14 06:44:40|83.31|80.71|83.21|80.61|83.31|80.71|83.21|80.61|0
1642142690000|2022-01-14 06:44:50|83.31|80.71|83.26|80.66|83.31|80.71|83.26|80.66|0
1642142700000|2022-01-14 06:45:00|83.31|80.71|83.21|80.61|83.41|80.81|83.21|80.61|0
1642142720000|2022-01-14 06:45:20|83.26|80.66|83.21|80.61|83.26|80.66|83.21|80.61|0
1642142730000|2022-01-14 06:45:30|83.11|80.51|82.91|80.31|83.11|80.51|82.91|80.31|0
1642142760000|2022-01-14 06:46:00|82.76|80.16|82.82|80.22|82.82|80.22|82.72|80.12|0
1642142770000|2022-01-14 06:46:10|82.72|80.12|82.82|80.22|82.82|80.22|82.72|80.12|0
1642142780000|2022-01-14 06:46:20|82.81|80.21|82.81|80.21|82.81|80.21|82.81|80.21|0
1642142790000|2022-01-14 06:46:30|82.76|80.16|82.81|80.21|82.81|80.21|82.76|80.16|0
1642142800000|2022-01-14 06:46:40|82.86|80.26|82.91|80.31|82.91|80.31|82.86|80.26|0
1642142810000|2022-01-14 06:46:50|82.86|80.26|82.91|80.31|82.91|80.31|82.86|80.26|0
1642142840000|2022-01-14 06:47:20|82.81|80.21|82.72|80.12|82.81|80.21|82.72|80.12|0
1642142850000|2022-01-14 06:47:30|82.71|80.11|82.71|80.11|82.71|80.11|82.71|80.11|0
1642142880000|2022-01-14 06:48:00|82.81|80.21|82.81|80.21|82.81|80.21|82.81|80.21|0
1642142920000|2022-01-14 06:48:40|82.76|80.16|82.81|80.21|82.81|80.21|82.76|80.16|0
1642142930000|2022-01-14 06:48:50|82.71|80.11|83.21|80.61|83.21|80.61|82.71|80.11|0
1642142940000|2022-01-14 06:49:00|83.16|80.56|83.31|80.71|83.31|80.71|83.16|80.56|0
1642142950000|2022-01-14 06:49:10|83.21|80.61|83.21|80.61|83.31|80.71|83.21|80.61|0
1642142960000|2022-01-14 06:49:20|83.31|80.71|83.16|80.56|83.31|80.71|83.16|80.56|0
1642142970000|2022-01-14 06:49:30|83.21|80.61|83.21|80.61|83.21|80.61|83.16|80.56|0
1642142980000|2022-01-14 06:49:40|83.11|80.51|83.01|80.41|83.11|80.51|83.01|80.41|0
1642142990000|2022-01-14 06:49:50|83.11|80.51|83.11|80.51|83.11|80.51|83.11|80.51|0
1642143000000|2022-01-14 06:50:00|83.01|80.41|83.01|80.41|83.01|80.41|83.01|80.41|0
1642143010000|2022-01-14 06:50:10|82.96|80.36|82.96|80.36|83.01|80.41|82.91|80.31|0
1642143020000|2022-01-14 06:50:20|82.91|80.31|82.91|80.31|83.01|80.41|82.91|80.31|0
1642143040000|2022-01-14 06:50:40|82.81|80.21|82.81|80.21|82.81|80.21|82.81|80.21|0
1642143050000|2022-01-14 06:50:50|82.71|80.11|82.61|80.01|82.71|80.11|82.61|80.01|0
1642143060000|2022-01-14 06:51:00|82.71|80.11|82.71|80.11|82.71|80.11|82.71|80.11|0
1642143080000|2022-01-14 06:51:20|82.61|80.01|82.71|80.11|82.71|80.11|82.61|80.01|0
1642143090000|2022-01-14 06:51:30|82.61|80.01|82.61|80.01|82.61|80.01|82.61|80.01|0
1642143100000|2022-01-14 06:51:40|82.71|80.11|82.71|80.11|82.71|80.11|82.71|80.11|0
1642143120000|2022-01-14 06:52:00|82.81|80.21|82.81|80.21|82.81|80.21|82.81|80.21|0
1642143130000|2022-01-14 06:52:10|82.71|80.11|82.71|80.11|82.71|80.11|82.71|80.11|0
1642143140000|2022-01-14 06:52:20|82.81|80.21|82.81|80.21|82.81|80.21|82.81|80.21|0
1642143150000|2022-01-14 06:52:30|82.76|80.16|82.81|80.21|82.81|80.21|82.76|80.16|0
1642143170000|2022-01-14 06:52:50|82.86|80.26|82.86|80.26|82.86|80.26|82.86|80.26|0
1642143180000|2022-01-14 06:53:00|82.81|80.21|82.91|80.31|82.91|80.31|82.81|80.21|0
1642143190000|2022-01-14 06:53:10|83.01|80.41|83.01|80.41|83.01|80.41|83.01|80.41|0
1642143210000|2022-01-14 06:53:30|82.91|80.31|82.91|80.31|82.91|80.31|82.91|80.31|0
1642143220000|2022-01-14 06:53:40|82.96|80.36|82.91|80.31|82.96|80.36|82.91|80.31|0
1642143230000|2022-01-14 06:53:50|83.01|80.41|82.91|80.31|83.01|80.41|82.91|80.31|0
1642143250000|2022-01-14 06:54:10|82.81|80.21|82.91|80.31|82.91|80.31|82.81|80.21|0
1642143260000|2022-01-14 06:54:20|82.81|80.21|82.91|80.31|82.91|80.31|82.81|80.21|0
1642143280000|2022-01-14 06:54:40|82.86|80.26|82.81|80.21|82.91|80.31|82.81|80.21|0
1642143290000|2022-01-14 06:54:50|82.71|80.11|82.71|80.11|82.71|80.11|82.71|80.11|0
1642143300000|2022-01-14 06:55:00|82.81|80.21|82.81|80.21|82.81|80.21|82.81|80.21|0
1642143310000|2022-01-14 06:55:10|82.91|80.31|82.91|80.31|82.91|80.31|82.91|80.31|0
1642143320000|2022-01-14 06:55:20|83.01|80.41|83.01|80.41|83.01|80.41|83.01|80.41|0
1642143330000|2022-01-14 06:55:30|82.91|80.31|82.91|80.31|83.01|80.41|82.91|80.31|0
1642143340000|2022-01-14 06:55:40|82.81|80.21|82.81|80.21|82.81|80.21|82.81|80.21|0
1642143350000|2022-01-14 06:55:50|82.91|80.31|82.91|80.31|82.91|80.31|82.91|80.31|0
1642143360000|2022-01-14 06:56:00|82.86|80.26|82.86|80.26|82.86|80.26|82.86|80.26|0
1642143370000|2022-01-14 06:56:10|82.91|80.31|82.96|80.36|83.01|80.41|82.91|80.31|0
1642143380000|2022-01-14 06:56:20|83.01|80.41|83.01|80.41|83.01|80.41|83.01|80.41|0
1642143390000|2022-01-14 06:56:30|82.96|80.36|82.81|80.21|82.96|80.36|82.81|80.21|0
1642143410000|2022-01-14 06:56:50|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1642143420000|2022-01-14 06:57:00|82.81|80.21|82.71|80.11|82.81|80.21|82.71|80.11|0
1642143430000|2022-01-14 06:57:10|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1642143440000|2022-01-14 06:57:20|82.71|80.11|82.76|80.16|82.76|80.16|82.71|80.11|0
1642143450000|2022-01-14 06:57:30|82.81|80.21|82.71|80.11|82.81|80.21|82.71|80.11|0
1642143490000|2022-01-14 06:58:10|82.91|80.31|82.91|80.31|82.91|80.31|82.91|80.31|0
1642143500000|2022-01-14 06:58:20|82.86|80.26|82.76|80.16|82.86|80.26|82.76|80.16|0
1642143510000|2022-01-14 06:58:30|82.81|80.21|82.91|80.31|82.91|80.31|82.81|80.21|0
1642143530000|2022-01-14 06:58:50|82.81|80.21|82.81|80.21|82.81|80.21|82.81|80.21|0
1642143540000|2022-01-14 06:59:00|82.76|80.16|82.71|80.11|82.76|80.16|82.71|80.11|0
1642143550000|2022-01-14 06:59:10|82.76|80.16|82.81|80.21|82.81|80.21|82.71|80.11|0
1642143560000|2022-01-14 06:59:20|82.76|80.16|82.91|80.31|82.91|80.31|82.71|80.11|0
1642143570000|2022-01-14 06:59:30|82.81|80.21|82.81|80.21|82.81|80.21|82.81|80.21|0
1642143580000|2022-01-14 06:59:40|82.71|80.11|82.71|80.11|82.71|80.11|82.71|80.11|0
1642143590000|2022-01-14 06:59:50|82.81|80.21|82.75|80.15|82.81|80.21|82.75|80.15|0
1642143600000|2022-01-14 07:00:00|82.91|80.31|83.15|80.55|83.3|80.7|82.91|80.31|0
1642143610000|2022-01-14 07:00:10|83.1|80.5|82.75|80.15|83.1|80.5|82.75|80.15|0
1642143620000|2022-01-14 07:00:20|82.71|80.11|82.71|80.11|82.71|80.11|82.66|80.06|0
1642143630000|2022-01-14 07:00:30|82.81|80.21|82.66|80.06|82.81|80.21|82.66|80.06|0
1642143640000|2022-01-14 07:00:40|82.71|80.11|82.65|80.05|82.71|80.11|82.65|80.05|0
1642143660000|2022-01-14 07:01:00|82.61|80.01|82.81|80.21|82.81|80.21|82.61|80.01|0
1642143670000|2022-01-14 07:01:10|82.71|80.11|82.71|80.11|82.75|80.15|82.71|80.11|0
1642143680000|2022-01-14 07:01:20|82.81|80.21|82.81|80.21|82.81|80.21|82.81|80.21|0
1642143690000|2022-01-14 07:01:30|83.1|80.5|83.05|80.45|83.15|80.55|83.05|80.45|0
1642143700000|2022-01-14 07:01:40|83.1|80.5|83.2|80.6|83.2|80.6|83.1|80.5|0
1642143710000|2022-01-14 07:01:50|83.3|80.7|83.2|80.6|83.3|80.7|83.2|80.6|0
1642143720000|2022-01-14 07:02:00|83.1|80.5|83.1|80.5|83.15|80.55|83.1|80.5|0
1642143730000|2022-01-14 07:02:10|83.3|80.7|83.15|80.55|83.3|80.7|83.15|80.55|0
1642143740000|2022-01-14 07:02:20|83.2|80.6|83.15|80.55|83.2|80.6|83.15|80.55|0
1642143750000|2022-01-14 07:02:30|83.1|80.5|83.45|80.85|83.5|80.9|83.1|80.5|0
1642143760000|2022-01-14 07:02:40|83.4|80.8|83.45|80.85|83.45|80.85|83.35|80.75|0
1642143770000|2022-01-14 07:02:50|83.5|80.9|83.45|80.85|83.5|80.9|83.45|80.85|0
1642143780000|2022-01-14 07:03:00|83.5|80.9|83.5|80.9|83.5|80.9|83.5|80.9|0
1642143790000|2022-01-14 07:03:10|83.45|80.85|83.3|80.7|83.45|80.85|83.3|80.7|0
1642143800000|2022-01-14 07:03:20|83.4|80.8|83.3|80.7|83.4|80.8|83.3|80.7|0
1642143810000|2022-01-14 07:03:30|83.2|80.6|83.15|80.55|83.2|80.6|83.15|80.55|0
1642143820000|2022-01-14 07:03:40|83.1|80.5|83.1|80.5|83.1|80.5|83.1|80.5|0
1642143830000|2022-01-14 07:03:50|83.2|80.6|83.3|80.7|83.3|80.7|83.2|80.6|0
1642143840000|2022-01-14 07:04:00|83.25|80.65|83.3|80.7|83.3|80.7|83.2|80.6|0
1642143850000|2022-01-14 07:04:10|83.25|80.65|83.3|80.7|83.4|80.8|83.25|80.65|0
1642143860000|2022-01-14 07:04:20|83.2|80.6|83.25|80.65|83.25|80.65|83.2|80.6|0
1642143870000|2022-01-14 07:04:30|83.2|80.6|83.3|80.7|83.3|80.7|83.2|80.6|0
1642143880000|2022-01-14 07:04:40|83.1|80.5|83.1|80.5|83.1|80.5|83.1|80.5|0
1642143900000|2022-01-14 07:05:00|83.25|80.65|83.3|80.7|83.4|80.8|83.1|80.5|0
1642143910000|2022-01-14 07:05:10|83.4|80.8|83.35|80.75|83.4|80.8|83.3|80.7|0
1642143920000|2022-01-14 07:05:20|83.3|80.7|83.2|80.6|83.3|80.7|83.2|80.6|0
1642143930000|2022-01-14 07:05:30|83.3|80.7|83.3|80.7|83.3|80.7|83.3|80.7|0
1642143940000|2022-01-14 07:05:40|83.4|80.8|83.5|80.9|83.5|80.9|83.4|80.8|0
1642143950000|2022-01-14 07:05:50|83.6|81|83.6|81|83.7|81.1|83.6|81|0
1642143960000|2022-01-14 07:06:00|83.65|81.05|83.55|80.95|83.65|81.05|83.55|80.95|0
1642143970000|2022-01-14 07:06:10|83.6|81|83.4|80.8|83.6|81|83.4|80.8|0
1642143980000|2022-01-14 07:06:20|83.5|80.9|83.5|80.9|83.55|80.95|83.5|80.9|0
1642143990000|2022-01-14 07:06:30|83.45|80.85|83.45|80.85|83.45|80.85|83.45|80.85|0
1642144000000|2022-01-14 07:06:40|83.3|80.7|83.3|80.7|83.3|80.7|83.3|80.7|0
1642144010000|2022-01-14 07:06:50|83.4|80.8|83.45|80.85|83.45|80.85|83.4|80.8|0
1642144020000|2022-01-14 07:07:00|83.4|80.8|83.2|80.6|83.4|80.8|83.2|80.6|0
1642144030000|2022-01-14 07:07:10|83.15|80.55|83.15|80.55|83.15|80.55|83.15|80.55|0
1642144040000|2022-01-14 07:07:20|83.2|80.6|83.2|80.6|83.2|80.6|83.15|80.55|0
1642144050000|2022-01-14 07:07:30|83.15|80.55|83.2|80.6|83.3|80.7|83.15|80.55|0
1642144060000|2022-01-14 07:07:40|83.25|80.65|83.2|80.6|83.25|80.65|83.2|80.6|0
1642144070000|2022-01-14 07:07:50|83.25|80.65|83.25|80.65|83.25|80.65|83.25|80.65|0
1642144080000|2022-01-14 07:08:00|83.2|80.6|83.2|80.6|83.2|80.6|83.2|80.6|0
1642144090000|2022-01-14 07:08:10|83.1|80.5|83.15|80.55|83.15|80.55|83.1|80.5|0
1642144100000|2022-01-14 07:08:20|83.2|80.6|83.35|80.75|83.35|80.75|83.15|80.55|0
1642144110000|2022-01-14 07:08:30|83.3|80.7|83.25|80.65|83.3|80.7|83.2|80.6|0
1642144120000|2022-01-14 07:08:40|83.2|80.6|83.2|80.6|83.3|80.7|83.2|80.6|0
1642144130000|2022-01-14 07:08:50|83.1|80.5|83.2|80.6|83.2|80.6|83.1|80.5|0
1642144140000|2022-01-14 07:09:00|83.1|80.5|82.9|80.3|83.1|80.5|82.9|80.3|0
1642144160000|2022-01-14 07:09:20|82.85|80.25|82.8|80.2|82.9|80.3|82.8|80.2|0
1642144170000|2022-01-14 07:09:30|82.85|80.25|82.9|80.3|82.9|80.3|82.8|80.2|0
1642144190000|2022-01-14 07:09:50|82.8|80.2|82.9|80.3|82.9|80.3|82.8|80.2|0
1642144200000|2022-01-14 07:10:00|83|80.4|82.8|80.2|83|80.4|82.8|80.2|0
1642144210000|2022-01-14 07:10:10|82.7|80.1|82.7|80.1|82.7|80.1|82.7|80.1|0
1642144220000|2022-01-14 07:10:20|82.75|80.15|82.7|80.1|82.75|80.15|82.7|80.1|0
1642144230000|2022-01-14 07:10:30|82.75|80.15|82.7|80.1|82.75|80.15|82.7|80.1|0
1642144240000|2022-01-14 07:10:40|82.8|80.2|82.8|80.2|82.8|80.2|82.8|80.2|0
1642144250000|2022-01-14 07:10:50|82.7|80.1|82.8|80.2|82.8|80.2|82.7|80.1|0
1642144260000|2022-01-14 07:11:00|82.9|80.3|83|80.4|83|80.4|82.9|80.3|0
1642144270000|2022-01-14 07:11:10|83.1|80.5|83|80.4|83.1|80.5|83|80.4|0
1642144280000|2022-01-14 07:11:20|83.1|80.5|83|80.4|83.1|80.5|83|80.4|0
1642144290000|2022-01-14 07:11:30|82.9|80.3|82.9|80.3|83|80.4|82.9|80.3|0
1642144300000|2022-01-14 07:11:40|82.95|80.35|82.9|80.3|82.95|80.35|82.8|80.2|0
1642144310000|2022-01-14 07:11:50|82.85|80.25|83|80.4|83|80.4|82.85|80.25|0
1642144330000|2022-01-14 07:12:10|83.1|80.5|83.1|80.5|83.1|80.5|83.1|80.5|0
1642144350000|2022-01-14 07:12:30|83.14|80.54|83.2|80.6|83.2|80.6|83.14|80.54|0
1642144360000|2022-01-14 07:12:40|83.3|80.7|83.3|80.7|83.3|80.7|83.3|80.7|0
1642144370000|2022-01-14 07:12:50|83.34|80.74|83.4|80.8|83.4|80.8|83.34|80.74|0
1642144380000|2022-01-14 07:13:00|83.6|81|83.6|81|83.6|81|83.6|81|0
1642144390000|2022-01-14 07:13:10|83.7|81.1|83.5|80.9|83.7|81.1|83.5|80.9|0
1642144400000|2022-01-14 07:13:20|83.4|80.8|83.4|80.8|83.4|80.8|83.4|80.8|0
1642144410000|2022-01-14 07:13:30|83.3|80.7|83.4|80.8|83.4|80.8|83.2|80.6|0
1642144420000|2022-01-14 07:13:40|83.34|80.74|83.34|80.74|83.34|80.74|83.34|80.74|0
1642144430000|2022-01-14 07:13:50|83.4|80.8|83.49|80.89|83.49|80.89|83.4|80.8|0
1642144440000|2022-01-14 07:14:00|83.44|80.84|83.3|80.7|83.49|80.89|83.3|80.7|0
1642144450000|2022-01-14 07:14:10|83.39|80.79|83.39|80.79|83.39|80.79|83.39|80.79|0
1642144460000|2022-01-14 07:14:20|83.29|80.69|83.49|80.89|83.49|80.89|83.29|80.69|0
1642144470000|2022-01-14 07:14:30|83.59|80.99|83.59|80.99|83.59|80.99|83.59|80.99|0
1642144480000|2022-01-14 07:14:40|83.49|80.89|83.49|80.89|83.49|80.89|83.44|80.84|0
1642144500000|2022-01-14 07:15:00|83.54|80.94|83.59|80.99|83.69|81.09|83.54|80.94|0
1642144510000|2022-01-14 07:15:10|83.69|81.09|83.69|81.09|83.69|81.09|83.59|80.99|0
1642144520000|2022-01-14 07:15:20|83.54|80.94|83.59|80.99|83.59|80.99|83.54|80.94|0
1642144530000|2022-01-14 07:15:30|83.49|80.89|83.59|80.99|83.59|80.99|83.49|80.89|0
1642144540000|2022-01-14 07:15:40|83.69|81.09|83.69|81.09|83.69|81.09|83.69|81.09|0
1642144550000|2022-01-14 07:15:50|83.59|80.99|83.59|80.99|83.59|80.99|83.59|80.99|0
1642144560000|2022-01-14 07:16:00|83.69|81.09|83.79|81.19|83.79|81.19|83.69|81.09|0
1642144570000|2022-01-14 07:16:10|83.84|81.24|83.89|81.29|83.89|81.29|83.84|81.24|0
1642144580000|2022-01-14 07:16:20|83.79|81.19|83.79|81.19|83.79|81.19|83.69|81.09|0
1642144590000|2022-01-14 07:16:30|83.69|81.09|83.79|81.19|83.79|81.19|83.69|81.09|0
1642144600000|2022-01-14 07:16:40|83.89|81.29|83.99|81.39|83.99|81.39|83.89|81.29|0
1642144610000|2022-01-14 07:16:50|84.09|81.49|84.09|81.49|84.09|81.49|84.09|81.49|0
1642144620000|2022-01-14 07:17:00|84.19|81.59|84.29|81.69|84.29|81.69|84.19|81.59|0
1642144630000|2022-01-14 07:17:10|84.19|81.59|84.34|81.74|84.34|81.74|84.19|81.59|0
1642144640000|2022-01-14 07:17:20|84.29|81.69|84.29|81.69|84.29|81.69|84.19|81.59|0
1642144650000|2022-01-14 07:17:30|84.39|81.79|84.29|81.69|84.39|81.79|84.29|81.69|0
1642144660000|2022-01-14 07:17:40|84.19|81.59|84.19|81.59|84.19|81.59|84.19|81.59|0
1642144670000|2022-01-14 07:17:50|84.09|81.49|84.04|81.44|84.09|81.49|84.04|81.44|0
1642144680000|2022-01-14 07:18:00|84.09|81.49|83.99|81.39|84.09|81.49|83.89|81.29|0
1642144690000|2022-01-14 07:18:10|84.09|81.49|84.09|81.49|84.09|81.49|84.09|81.49|0
1642144700000|2022-01-14 07:18:20|84.19|81.59|84.29|81.69|84.39|81.79|84.19|81.59|0
1642144710000|2022-01-14 07:18:30|84.39|81.79|84.29|81.69|84.39|81.79|84.29|81.69|0
1642144720000|2022-01-14 07:18:40|84.19|81.59|84.19|81.59|84.19|81.59|84.09|81.49|0
1642144730000|2022-01-14 07:18:50|84.24|81.64|84.09|81.49|84.24|81.64|84.09|81.49|0
1642144740000|2022-01-14 07:19:00|84.04|81.44|83.99|81.39|84.04|81.44|83.99|81.39|0
1642144750000|2022-01-14 07:19:10|84.19|81.59|84.34|81.74|84.34|81.74|84.19|81.59|0
1642144760000|2022-01-14 07:19:20|84.29|81.69|84.29|81.69|84.34|81.74|84.29|81.69|0
1642144770000|2022-01-14 07:19:30|84.19|81.59|84.29|81.69|84.29|81.69|84.19|81.59|0
1642144780000|2022-01-14 07:19:40|84.19|81.59|84.29|81.69|84.29|81.69|84.19|81.59|0
1642144790000|2022-01-14 07:19:50|84.24|81.64|84.19|81.59|84.29|81.69|84.19|81.59|0
1642144800000|2022-01-14 07:20:00|84.24|81.64|84.29|81.69|84.29|81.69|84.24|81.64|0
1642144810000|2022-01-14 07:20:10|84.19|81.59|84.09|81.49|84.19|81.59|84.09|81.49|0
1642144830000|2022-01-14 07:20:30|84.14|81.54|84.14|81.54|84.14|81.54|84.14|81.54|0
1642144840000|2022-01-14 07:20:40|84.19|81.59|84.19|81.59|84.19|81.59|84.19|81.59|0
1642144850000|2022-01-14 07:20:50|84.24|81.64|84.09|81.49|84.24|81.64|84.09|81.49|0
1642144860000|2022-01-14 07:21:00|84.14|81.54|83.99|81.39|84.14|81.54|83.99|81.39|0
1642144870000|2022-01-14 07:21:10|83.94|81.34|84.09|81.49|84.09|81.49|83.94|81.34|0
1642144880000|2022-01-14 07:21:20|84.04|81.44|84.09|81.49|84.09|81.49|84.04|81.44|0
1642144890000|2022-01-14 07:21:30|84.14|81.54|84.19|81.59|84.19|81.59|84.14|81.54|0
1642144900000|2022-01-14 07:21:40|84.29|81.69|84.29|81.69|84.29|81.69|84.29|81.69|0
1642144910000|2022-01-14 07:21:50|84.19|81.59|84.19|81.59|84.19|81.59|84.19|81.59|0
1642144920000|2022-01-14 07:22:00|84.14|81.54|84.09|81.49|84.14|81.54|84.09|81.49|0
1642144930000|2022-01-14 07:22:10|84.19|81.59|84.39|81.79|84.39|81.79|84.19|81.59|0
1642144940000|2022-01-14 07:22:20|84.49|81.89|84.64|82.04|84.69|82.09|84.49|81.89|0
1642144950000|2022-01-14 07:22:30|84.59|81.99|84.69|82.09|84.69|82.09|84.59|81.99|0
1642144960000|2022-01-14 07:22:40|84.49|81.89|84.59|81.99|84.59|81.99|84.49|81.89|0
1642144970000|2022-01-14 07:22:50|84.69|82.09|84.69|82.09|84.69|82.09|84.69|82.09|0
1642144980000|2022-01-14 07:23:00|84.59|81.99|84.49|81.89|84.59|81.99|84.49|81.89|0
1642144990000|2022-01-14 07:23:10|84.39|81.79|84.44|81.84|84.44|81.84|84.39|81.79|0
1642145000000|2022-01-14 07:23:20|84.49|81.89|84.39|81.79|84.49|81.89|84.39|81.79|0
1642145010000|2022-01-14 07:23:30|84.49|81.89|84.49|81.89|84.49|81.89|84.49|81.89|0
1642145020000|2022-01-14 07:23:40|84.39|81.79|84.39|81.79|84.39|81.79|84.39|81.79|0
1642145030000|2022-01-14 07:23:50|84.29|81.69|84.29|81.69|84.34|81.74|84.29|81.69|0
1642145040000|2022-01-14 07:24:00|84.34|81.74|84.29|81.69|84.34|81.74|84.19|81.59|0
1642145050000|2022-01-14 07:24:10|84.24|81.64|84.19|81.59|84.29|81.69|84.19|81.59|0
1642145060000|2022-01-14 07:24:20|84.29|81.69|84.19|81.59|84.29|81.69|84.19|81.59|0
1642145080000|2022-01-14 07:24:40|84.09|81.49|84.19|81.59|84.19|81.59|84.09|81.49|0
1642145090000|2022-01-14 07:24:50|84.04|81.44|84.04|81.44|84.04|81.44|84.04|81.44|0
1642145100000|2022-01-14 07:25:00|84.09|81.49|83.99|81.39|84.19|81.59|83.99|81.39|0
1642145110000|2022-01-14 07:25:10|84.09|81.49|84.09|81.49|84.14|81.54|84.09|81.49|0
1642145120000|2022-01-14 07:25:20|84.19|81.59|84.19|81.59|84.19|81.59|84.19|81.59|0
1642145130000|2022-01-14 07:25:30|84.09|81.49|84.09|81.49|84.19|81.59|84.09|81.49|0
1642145140000|2022-01-14 07:25:40|84.14|81.54|84.09|81.49|84.19|81.59|84.09|81.49|0
1642145150000|2022-01-14 07:25:50|83.99|81.39|83.89|81.29|83.99|81.39|83.89|81.29|0
1642145160000|2022-01-14 07:26:00|83.99|81.39|83.84|81.24|83.99|81.39|83.84|81.24|0
1642145170000|2022-01-14 07:26:10|83.89|81.29|83.69|81.09|83.89|81.29|83.69|81.09|0
1642145180000|2022-01-14 07:26:20|83.74|81.14|83.59|80.99|83.74|81.14|83.59|80.99|0
1642145200000|2022-01-14 07:26:40|83.49|80.89|83.39|80.79|83.49|80.89|83.39|80.79|0
1642145220000|2022-01-14 07:27:00|83.29|80.69|83.39|80.79|83.39|80.79|83.29|80.69|0
1642145230000|2022-01-14 07:27:10|83.49|80.89|83.49|80.89|83.49|80.89|83.49|80.89|0
1642145250000|2022-01-14 07:27:30|83.39|80.79|83.39|80.79|83.39|80.79|83.39|80.79|0
1642145260000|2022-01-14 07:27:40|83.49|80.89|83.49|80.89|83.49|80.89|83.49|80.89|0
1642145270000|2022-01-14 07:27:50|83.43|80.83|83.49|80.89|83.49|80.89|83.43|80.83|0
1642145280000|2022-01-14 07:28:00|83.39|80.79|83.29|80.69|83.39|80.79|83.29|80.69|0
1642145310000|2022-01-14 07:28:30|83.39|80.79|83.39|80.79|83.39|80.79|83.39|80.79|0
1642145320000|2022-01-14 07:28:40|83.49|80.89|83.39|80.79|83.49|80.89|83.29|80.69|0
1642145330000|2022-01-14 07:28:50|83.59|80.99|83.49|80.89|83.59|80.99|83.49|80.89|0
1642145340000|2022-01-14 07:29:00|83.43|80.83|83.49|80.89|83.49|80.89|83.43|80.83|0
1642145350000|2022-01-14 07:29:10|83.39|80.79|83.29|80.69|83.39|80.79|83.29|80.69|0
1642145360000|2022-01-14 07:29:20|83.39|80.79|83.39|80.79|83.39|80.79|83.29|80.69|0
1642145380000|2022-01-14 07:29:40|83.38|80.78|83.48|80.88|83.48|80.88|83.38|80.78|0
1642145400000|2022-01-14 07:30:00|83.38|80.78|83.38|80.78|83.38|80.78|83.38|80.78|0
1642145410000|2022-01-14 07:30:10|83.33|80.73|83.33|80.73|83.38|80.78|83.28|80.68|0
1642145420000|2022-01-14 07:30:20|83.28|80.68|83.19|80.59|83.28|80.68|83.19|80.59|0
1642145430000|2022-01-14 07:30:30|83.13|80.53|83.09|80.49|83.19|80.59|83.09|80.49|0
1642145440000|2022-01-14 07:30:40|83.28|80.68|83.23|80.63|83.28|80.68|83.23|80.63|0
1642145450000|2022-01-14 07:30:50|83.18|80.58|83.13|80.53|83.18|80.58|83.13|80.53|0
1642145460000|2022-01-14 07:31:00|83.09|80.49|83.09|80.49|83.09|80.49|83.09|80.49|0
1642145470000|2022-01-14 07:31:10|83.18|80.58|83.08|80.48|83.18|80.58|83.08|80.48|0
1642145480000|2022-01-14 07:31:20|83.03|80.43|82.89|80.29|83.03|80.43|82.89|80.29|0
1642145490000|2022-01-14 07:31:30|82.99|80.39|82.89|80.29|82.99|80.39|82.89|80.29|0
1642145500000|2022-01-14 07:31:40|82.79|80.19|82.79|80.19|82.79|80.19|82.79|80.19|0
1642145510000|2022-01-14 07:31:50|82.89|80.29|82.89|80.29|82.89|80.29|82.89|80.29|0
1642145520000|2022-01-14 07:32:00|82.98|80.38|82.98|80.38|82.98|80.38|82.98|80.38|0
1642145530000|2022-01-14 07:32:10|82.89|80.29|82.79|80.19|82.89|80.29|82.79|80.19|0
1642145540000|2022-01-14 07:32:20|82.89|80.29|82.69|80.09|82.89|80.29|82.69|80.09|0
1642145550000|2022-01-14 07:32:30|82.73|80.13|82.79|80.19|82.79|80.19|82.73|80.13|0
1642145560000|2022-01-14 07:32:40|82.73|80.13|82.79|80.19|82.79|80.19|82.73|80.13|0
1642145570000|2022-01-14 07:32:50|82.69|80.09|82.69|80.09|82.73|80.13|82.69|80.09|0
1642145580000|2022-01-14 07:33:00|82.79|80.19|82.69|80.09|82.79|80.19|82.69|80.09|0
1642145590000|2022-01-14 07:33:10|82.59|79.99|82.59|79.99|82.59|79.99|82.59|79.99|0
1642145610000|2022-01-14 07:33:30|82.19|79.59|81.8|79.2|82.19|79.59|81.8|79.2|0
1642145620000|2022-01-14 07:33:40|81.7|79.1|81.8|79.2|81.8|79.2|81.5|78.9|0
1642145630000|2022-01-14 07:33:50|81.7|79.1|81.8|79.2|81.8|79.2|81.7|79.1|0
1642145640000|2022-01-14 07:34:00|81.89|79.29|81.89|79.29|81.89|79.29|81.89|79.29|0
1642145650000|2022-01-14 07:34:10|81.7|79.1|81.6|79|81.7|79.1|81.6|79|0
1642145660000|2022-01-14 07:34:20|81.7|79.1|81.8|79.2|81.89|79.29|81.7|79.1|0
1642145670000|2022-01-14 07:34:30|81.7|79.1|81.7|79.1|81.8|79.2|81.7|79.1|0
1642145680000|2022-01-14 07:34:40|81.6|79|81.6|79|81.6|79|81.6|79|0
1642145690000|2022-01-14 07:34:50|81.7|79.1|81.7|79.1|81.7|79.1|81.7|79.1|0
1642145700000|2022-01-14 07:35:00|81.74|79.14|81.89|79.29|81.89|79.29|81.7|79.1|0
1642145710000|2022-01-14 07:35:10|81.99|79.39|81.99|79.39|82.09|79.49|81.99|79.39|0
1642145720000|2022-01-14 07:35:20|82.04|79.44|81.99|79.39|82.04|79.44|81.99|79.39|0
1642145730000|2022-01-14 07:35:30|82.09|79.49|82.19|79.59|82.19|79.59|82.09|79.49|0
1642145740000|2022-01-14 07:35:40|82.09|79.49|82.19|79.59|82.19|79.59|82.09|79.49|0
1642145750000|2022-01-14 07:35:50|82.14|79.54|82.19|79.59|82.19|79.59|82.14|79.54|0
1642145760000|2022-01-14 07:36:00|82.09|79.49|82.19|79.59|82.19|79.59|82.09|79.49|0
1642145770000|2022-01-14 07:36:10|82.24|79.64|82.29|79.69|82.29|79.69|82.19|79.59|0
1642145780000|2022-01-14 07:36:20|82.39|79.79|82.39|79.79|82.39|79.79|82.34|79.74|0
1642145790000|2022-01-14 07:36:30|82.29|79.69|82.24|79.64|82.29|79.69|82.24|79.64|0
1642145800000|2022-01-14 07:36:40|82.19|79.59|82.19|79.59|82.29|79.69|82.19|79.59|0
1642145810000|2022-01-14 07:36:50|82.24|79.64|82.29|79.69|82.29|79.69|82.19|79.59|0
1642145820000|2022-01-14 07:37:00|82.33|79.73|82.09|79.49|82.39|79.79|82.09|79.49|0
1642145830000|2022-01-14 07:37:10|81.99|79.39|81.89|79.29|81.99|79.39|81.89|79.29|0
1642145850000|2022-01-14 07:37:30|81.79|79.19|81.69|79.09|81.79|79.19|81.69|79.09|0
1642145860000|2022-01-14 07:37:40|81.64|79.04|81.55|78.95|81.69|79.09|81.55|78.95|0
1642145870000|2022-01-14 07:37:50|81.5|78.9|81.5|78.9|81.55|78.95|81.5|78.9|0
1642145880000|2022-01-14 07:38:00|81.4|78.8|81.5|78.9|81.6|79|81.4|78.8|0
1642145890000|2022-01-14 07:38:10|81.4|78.8|81.4|78.8|81.4|78.8|81.35|78.75|0
1642145900000|2022-01-14 07:38:20|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1642145910000|2022-01-14 07:38:30|81.15|78.55|81.1|78.5|81.15|78.55|81.1|78.5|0
1642145920000|2022-01-14 07:38:40|81.2|78.6|81.3|78.7|81.3|78.7|81.2|78.6|0
1642145930000|2022-01-14 07:38:50|81.25|78.65|81.3|78.7|81.3|78.7|81.25|78.65|0
1642145940000|2022-01-14 07:39:00|81.35|78.75|81.2|78.6|81.4|78.8|81.2|78.6|0
1642145950000|2022-01-14 07:39:10|81.3|78.7|81.3|78.7|81.4|78.8|81.3|78.7|0
1642145960000|2022-01-14 07:39:20|81.25|78.65|81.2|78.6|81.3|78.7|81.2|78.6|0
1642145970000|2022-01-14 07:39:30|81.1|78.5|81.2|78.6|81.2|78.6|81.1|78.5|0
1642145980000|2022-01-14 07:39:40|81.1|78.5|81.35|78.75|81.35|78.75|81.1|78.5|0
1642145990000|2022-01-14 07:39:50|81.4|78.8|81.01|78.41|81.4|78.8|81.01|78.41|0
1642146000000|2022-01-14 07:40:00|81.2|78.6|81.1|78.5|81.2|78.6|81.1|78.5|0
1642146010000|2022-01-14 07:40:10|81.45|78.85|81.5|78.9|81.59|78.99|81.45|78.85|0
1642146020000|2022-01-14 07:40:20|81.45|78.85|81.1|78.5|81.45|78.85|81.1|78.5|0
1642146030000|2022-01-14 07:40:30|81.2|78.6|81.2|78.6|81.2|78.6|81.1|78.5|0
1642146040000|2022-01-14 07:40:40|81.1|78.5|81.2|78.6|81.2|78.6|81.1|78.5|0
1642146050000|2022-01-14 07:40:50|81.1|78.5|81.1|78.5|81.1|78.5|81.1|78.5|0
1642146060000|2022-01-14 07:41:00|81.2|78.6|81.2|78.6|81.2|78.6|81.2|78.6|0
1642146070000|2022-01-14 07:41:10|81.3|78.7|81.2|78.6|81.3|78.7|81.2|78.6|0
1642146080000|2022-01-14 07:41:20|81.1|78.5|81.1|78.5|81.1|78.5|81.1|78.5|0
1642146090000|2022-01-14 07:41:30|81.15|78.55|81.5|78.9|81.5|78.9|81.15|78.55|0
1642146100000|2022-01-14 07:41:40|81.4|78.8|81.4|78.8|81.5|78.9|81.4|78.8|0
1642146110000|2022-01-14 07:41:50|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1642146120000|2022-01-14 07:42:00|81.1|78.5|81.3|78.7|81.3|78.7|81.1|78.5|0
1642146130000|2022-01-14 07:42:10|81.4|78.8|81.4|78.8|81.5|78.9|81.4|78.8|0
1642146140000|2022-01-14 07:42:20|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1642146150000|2022-01-14 07:42:30|81.49|78.89|81.49|78.89|81.54|78.94|81.49|78.89|0
1642146160000|2022-01-14 07:42:40|81.4|78.8|81.4|78.8|81.49|78.89|81.4|78.8|0
1642146170000|2022-01-14 07:42:50|81.3|78.7|81.2|78.6|81.3|78.7|81.2|78.6|0
1642146180000|2022-01-14 07:43:00|81.3|78.7|81.2|78.6|81.3|78.7|81.2|78.6|0
1642146190000|2022-01-14 07:43:10|81.1|78.5|81.1|78.5|81.1|78.5|81.1|78.5|0
1642146200000|2022-01-14 07:43:20|81|78.4|81|78.4|81|78.4|81|78.4|0
1642146210000|2022-01-14 07:43:30|81.05|78.45|80.81|78.21|81.05|78.45|80.81|78.21|0
1642146220000|2022-01-14 07:43:40|80.71|78.11|80.91|78.31|80.91|78.31|80.71|78.11|0
1642146230000|2022-01-14 07:43:50|80.81|78.21|80.91|78.31|81|78.4|80.81|78.21|0
1642146240000|2022-01-14 07:44:00|80.85|78.25|80.71|78.11|80.85|78.25|80.71|78.11|0
1642146250000|2022-01-14 07:44:10|80.61|78.01|80.32|77.72|80.66|78.06|80.32|77.72|0
1642146260000|2022-01-14 07:44:20|80.22|77.62|80.27|77.67|80.32|77.72|80.22|77.62|0
1642146270000|2022-01-14 07:44:30|80.32|77.72|80.42|77.82|80.51|77.91|80.32|77.72|0
1642146280000|2022-01-14 07:44:40|80.51|77.91|80.91|78.31|80.91|78.31|80.51|77.91|0
1642146290000|2022-01-14 07:44:50|80.95|78.35|81|78.4|81|78.4|80.91|78.31|0
1642146300000|2022-01-14 07:45:00|81.2|78.6|81.1|78.5|81.2|78.6|81.1|78.5|0
1642146310000|2022-01-14 07:45:10|81|78.4|80.9|78.3|81|78.4|80.9|78.3|0
1642146320000|2022-01-14 07:45:20|80.81|78.21|80.56|77.96|80.81|78.21|80.56|77.96|0
1642146330000|2022-01-14 07:45:30|80.51|77.91|80.61|78.01|80.61|78.01|80.51|77.91|0
1642146340000|2022-01-14 07:45:40|80.51|77.91|80.42|77.82|80.51|77.91|80.42|77.82|0
1642146350000|2022-01-14 07:45:50|80.51|77.91|80.61|78.01|80.61|78.01|80.51|77.91|0
1642146360000|2022-01-14 07:46:00|80.71|78.11|80.76|78.16|80.76|78.16|80.71|78.11|0
1642146370000|2022-01-14 07:46:10|80.81|78.21|80.81|78.21|80.9|78.3|80.81|78.21|0
1642146380000|2022-01-14 07:46:20|80.9|78.3|80.61|78.01|80.9|78.3|80.61|78.01|0
1642146390000|2022-01-14 07:46:30|80.71|78.11|80.61|78.01|80.71|78.11|80.51|77.91|0
1642146400000|2022-01-14 07:46:40|80.71|78.11|80.81|78.21|80.81|78.21|80.71|78.11|0
1642146410000|2022-01-14 07:46:50|80.9|78.3|81|78.4|81|78.4|80.9|78.3|0
1642146420000|2022-01-14 07:47:00|81.1|78.5|81.1|78.5|81.1|78.5|81|78.4|0
1642146430000|2022-01-14 07:47:10|81.2|78.6|81.2|78.6|81.2|78.6|81.2|78.6|0
1642146440000|2022-01-14 07:47:20|81.3|78.7|81.2|78.6|81.3|78.7|81.2|78.6|0
1642146450000|2022-01-14 07:47:30|81.1|78.5|80.95|78.35|81.1|78.5|80.95|78.35|0
1642146460000|2022-01-14 07:47:40|81|78.4|81.2|78.6|81.2|78.6|81|78.4|0
1642146470000|2022-01-14 07:47:50|81.05|78.45|81.1|78.5|81.1|78.5|81.05|78.45|0
1642146480000|2022-01-14 07:48:00|81.2|78.6|81.1|78.5|81.2|78.6|81.1|78.5|0
1642146490000|2022-01-14 07:48:10|81.2|78.6|81.2|78.6|81.2|78.6|81.15|78.55|0
1642146500000|2022-01-14 07:48:20|81.29|78.69|81.29|78.69|81.29|78.69|81.24|78.64|0
1642146510000|2022-01-14 07:48:30|81.15|78.55|81.15|78.55|81.15|78.55|81.15|78.55|0
1642146520000|2022-01-14 07:48:40|81.2|78.6|81.2|78.6|81.29|78.69|81.2|78.6|0
1642146530000|2022-01-14 07:48:50|81.1|78.5|80.71|78.11|81.1|78.5|80.66|78.06|0
1642146540000|2022-01-14 07:49:00|80.66|78.06|80.71|78.11|80.71|78.11|80.66|78.06|0
1642146550000|2022-01-14 07:49:10|80.8|78.2|80.61|78.01|80.8|78.2|80.61|78.01|0
1642146560000|2022-01-14 07:49:20|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1642146570000|2022-01-14 07:49:30|80.61|78.01|80.61|78.01|80.71|78.11|80.61|78.01|0
1642146580000|2022-01-14 07:49:40|80.71|78.11|80.66|78.06|80.71|78.11|80.66|78.06|0
1642146590000|2022-01-14 07:49:50|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1642146600000|2022-01-14 07:50:00|80.61|78.01|80.51|77.91|80.61|78.01|80.51|77.91|0
1642146610000|2022-01-14 07:50:10|80.61|78.01|80.41|77.81|80.61|78.01|80.41|77.81|0
1642146620000|2022-01-14 07:50:20|80.46|77.86|80.32|77.72|80.51|77.91|80.32|77.72|0
1642146630000|2022-01-14 07:50:30|80.22|77.62|80.27|77.67|80.27|77.67|80.22|77.62|0
1642146640000|2022-01-14 07:50:40|80.32|77.72|80.32|77.72|80.32|77.72|80.27|77.67|0
1642146650000|2022-01-14 07:50:50|80.41|77.81|80.61|78.01|80.61|78.01|80.41|77.81|0
1642146660000|2022-01-14 07:51:00|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1642146670000|2022-01-14 07:51:10|80.56|77.96|80.61|78.01|80.71|78.11|80.56|77.96|0
1642146680000|2022-01-14 07:51:20|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1642146700000|2022-01-14 07:51:40|80.61|78.01|80.46|77.86|80.61|78.01|80.46|77.86|0
1642146710000|2022-01-14 07:51:50|80.41|77.81|80.41|77.81|80.41|77.81|80.41|77.81|0
1642146720000|2022-01-14 07:52:00|80.51|77.91|80.46|77.86|80.51|77.91|80.41|77.81|0
1642146730000|2022-01-14 07:52:10|80.41|77.81|80.41|77.81|80.46|77.86|80.41|77.81|0
1642146740000|2022-01-14 07:52:20|80.46|77.86|80.41|77.81|80.51|77.91|80.41|77.81|0
1642146750000|2022-01-14 07:52:30|80.36|77.76|80.31|77.71|80.36|77.76|80.26|77.66|0
1642146770000|2022-01-14 07:52:50|80.22|77.62|80.31|77.71|80.31|77.71|80.22|77.62|0
1642146780000|2022-01-14 07:53:00|80.41|77.81|80.51|77.91|80.51|77.91|80.41|77.81|0
1642146790000|2022-01-14 07:53:10|80.07|77.47|80.22|77.62|80.22|77.62|80.07|77.47|0
1642146800000|2022-01-14 07:53:20|80.07|77.47|80.17|77.57|80.22|77.62|80.07|77.47|0
1642146810000|2022-01-14 07:53:30|80.12|77.52|80.12|77.52|80.22|77.62|80.12|77.52|0
1642146820000|2022-01-14 07:53:40|80.02|77.42|80.22|77.62|80.22|77.62|80.02|77.42|0
1642146830000|2022-01-14 07:53:50|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1642146840000|2022-01-14 07:54:00|80.31|77.71|80.31|77.71|80.31|77.71|80.22|77.62|0
1642146850000|2022-01-14 07:54:10|80.22|77.62|80.22|77.62|80.22|77.62|80.22|77.62|0
1642146860000|2022-01-14 07:54:20|80.02|77.42|79.93|77.33|80.12|77.52|79.93|77.33|0
1642146870000|2022-01-14 07:54:30|80.02|77.42|80.02|77.42|80.12|77.52|80.02|77.42|0
1642146880000|2022-01-14 07:54:40|80.12|77.52|80.02|77.42|80.12|77.52|80.02|77.42|0
1642146890000|2022-01-14 07:54:50|79.97|77.37|80.12|77.52|80.22|77.62|79.97|77.37|0
1642146900000|2022-01-14 07:55:00|80.02|77.42|79.92|77.32|80.02|77.42|79.92|77.32|0
1642146910000|2022-01-14 07:55:10|80.02|77.42|79.73|77.13|80.02|77.42|79.73|77.13|0
1642146920000|2022-01-14 07:55:20|79.83|77.23|79.73|77.13|79.83|77.23|79.73|77.13|0
1642146930000|2022-01-14 07:55:30|79.83|77.23|80.12|77.52|80.12|77.52|79.83|77.23|0
1642146940000|2022-01-14 07:55:40|80.07|77.47|80.12|77.52|80.12|77.52|80.02|77.42|0
1642146950000|2022-01-14 07:55:50|80.22|77.62|79.92|77.32|80.31|77.71|79.92|77.32|0
1642146960000|2022-01-14 07:56:00|80.02|77.42|80.02|77.42|80.02|77.42|80.02|77.42|0
1642146970000|2022-01-14 07:56:10|79.87|77.27|79.97|77.37|79.97|77.37|79.87|77.27|0
1642146980000|2022-01-14 07:56:20|79.92|77.32|79.92|77.32|79.92|77.32|79.92|77.32|0
1642147000000|2022-01-14 07:56:40|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1642147010000|2022-01-14 07:56:50|79.87|77.27|79.92|77.32|79.92|77.32|79.87|77.27|0
1642147030000|2022-01-14 07:57:10|79.83|77.23|79.63|77.03|79.83|77.23|79.63|77.03|0
1642147040000|2022-01-14 07:57:20|79.73|77.13|79.73|77.13|79.73|77.13|79.73|77.13|0
1642147050000|2022-01-14 07:57:30|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1642147070000|2022-01-14 07:57:50|79.73|77.13|79.73|77.13|79.73|77.13|79.73|77.13|0
1642147080000|2022-01-14 07:58:00|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1642147090000|2022-01-14 07:58:10|79.54|76.94|79.44|76.84|79.54|76.94|79.44|76.84|0
1642147100000|2022-01-14 07:58:20|79.54|76.94|79.54|76.94|79.54|76.94|79.54|76.94|0
1642147110000|2022-01-14 07:58:30|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1642147120000|2022-01-14 07:58:40|79.54|76.94|79.54|76.94|79.58|76.98|79.54|76.94|0
1642147130000|2022-01-14 07:58:50|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1642147140000|2022-01-14 07:59:00|79.54|76.94|79.44|76.84|79.54|76.94|79.44|76.84|0
1642147150000|2022-01-14 07:59:10|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1642147160000|2022-01-14 07:59:20|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1642147170000|2022-01-14 07:59:30|79.68|77.08|79.92|77.32|79.92|77.32|79.63|77.03|0
1642147180000|2022-01-14 07:59:40|79.82|77.22|79.87|77.27|79.87|77.27|79.82|77.22|0
1642147190000|2022-01-14 07:59:50|79.82|77.22|80.02|77.42|80.02|77.42|79.82|77.22|0
1642147200000|2022-01-14 08:00:00|79.82|77.22|79.63|77.03|79.82|77.22|79.63|77.03|0
1642147210000|2022-01-14 08:00:10|79.92|77.32|79.92|77.32|80.02|77.42|79.92|77.32|0
1642147220000|2022-01-14 08:00:20|79.82|77.22|80.02|77.42|80.02|77.42|79.82|77.22|0
1642147230000|2022-01-14 08:00:30|79.92|77.32|80.02|77.42|80.06|77.46|79.92|77.32|0
1642147240000|2022-01-14 08:00:40|80.12|77.52|79.63|77.03|80.12|77.52|79.63|77.03|0
1642147250000|2022-01-14 08:00:50|79.73|77.13|79.82|77.22|80.02|77.42|79.73|77.13|0
1642147260000|2022-01-14 08:01:00|79.92|77.32|80.21|77.61|80.21|77.61|79.92|77.32|0
1642147270000|2022-01-14 08:01:10|80.31|77.71|80.5|77.9|80.5|77.9|80.31|77.71|0
1642147280000|2022-01-14 08:01:20|80.8|78.2|80.8|78.2|80.89|78.29|80.8|78.2|0
1642147290000|2022-01-14 08:01:30|80.7|78.1|80.8|78.2|80.8|78.2|80.7|78.1|0
1642147300000|2022-01-14 08:01:40|80.7|78.1|80.41|77.81|80.7|78.1|80.41|77.81|0
1642147310000|2022-01-14 08:01:50|80.31|77.71|80.5|77.9|80.5|77.9|80.31|77.71|0
1642147320000|2022-01-14 08:02:00|80.8|78.2|80.7|78.1|80.8|78.2|80.5|77.9|0
1642147330000|2022-01-14 08:02:10|80.6|78|80.7|78.1|80.89|78.29|80.6|78|0
1642147340000|2022-01-14 08:02:20|80.6|78|80.7|78.1|80.8|78.2|80.6|78|0
1642147350000|2022-01-14 08:02:30|80.8|78.2|80.7|78.1|80.8|78.2|80.7|78.1|0
1642147360000|2022-01-14 08:02:40|80.89|78.29|80.99|78.39|80.99|78.39|80.8|78.2|0
1642147370000|2022-01-14 08:02:50|81.09|78.49|81.19|78.59|81.19|78.59|81.09|78.49|0
1642147380000|2022-01-14 08:03:00|81.09|78.49|80.6|78|81.09|78.49|80.6|78|0
1642147390000|2022-01-14 08:03:10|80.75|78.15|80.99|78.39|80.99|78.39|80.75|78.15|0
1642147400000|2022-01-14 08:03:20|81.09|78.49|81.29|78.69|81.29|78.69|81.09|78.49|0
1642147410000|2022-01-14 08:03:30|80.8|78.2|80.5|77.9|80.8|78.2|80.5|77.9|0
1642147420000|2022-01-14 08:03:40|80.55|77.95|80.16|77.56|80.55|77.95|80.11|77.51|0
1642147430000|2022-01-14 08:03:50|80.21|77.61|80.02|77.42|80.21|77.61|80.02|77.42|0
1642147440000|2022-01-14 08:04:00|80.11|77.51|79.63|77.03|80.11|77.51|79.63|77.03|0
1642147450000|2022-01-14 08:04:10|79.53|76.93|79.24|76.64|79.53|76.93|79.24|76.64|0
1642147460000|2022-01-14 08:04:20|79.15|76.55|78.86|76.26|79.15|76.55|78.86|76.26|0
1642147470000|2022-01-14 08:04:30|78.66|76.06|78.66|76.06|78.86|76.26|78.52|75.92|0
1642147480000|2022-01-14 08:04:40|78.57|75.97|78.95|76.35|78.95|76.35|78.52|75.92|0
1642147490000|2022-01-14 08:04:50|78.76|76.16|78.95|76.35|78.95|76.35|78.76|76.16|0
1642147500000|2022-01-14 08:05:00|78.76|76.16|78.56|76.56|78.76|76.56|78.51|76.16|0
1642147510000|2022-01-14 08:05:10|78.65|76.65|78.7|76.7|78.7|76.7|78.65|76.65|0
1642147520000|2022-01-14 08:05:20|78.84|76.84|79.13|77.13|79.13|77.13|78.84|76.84|0
1642147530000|2022-01-14 08:05:30|79.33|77.33|79.33|77.33|79.42|77.42|79.28|77.28|0
1642147540000|2022-01-14 08:05:40|79.13|77.13|79.42|77.42|79.42|77.42|79.13|77.13|0
1642147550000|2022-01-14 08:05:50|79.47|77.47|79.33|77.33|79.47|77.47|79.33|77.33|0
1642147560000|2022-01-14 08:06:00|79.42|77.42|79.33|77.33|79.42|77.42|79.33|77.33|0
1642147570000|2022-01-14 08:06:10|79.37|77.37|79.37|77.37|79.42|77.42|79.37|77.37|0
1642147580000|2022-01-14 08:06:20|79.23|77.23|79.28|77.28|79.42|77.42|79.23|77.23|0
1642147590000|2022-01-14 08:06:30|79.13|77.13|79.04|77.04|79.23|77.23|79.04|77.04|0
1642147600000|2022-01-14 08:06:40|78.84|76.84|78.65|76.65|78.84|76.84|78.65|76.65|0
1642147610000|2022-01-14 08:06:50|78.75|76.75|78.94|76.94|78.94|76.94|78.75|76.75|0
1642147620000|2022-01-14 08:07:00|78.65|76.65|78.7|76.7|78.84|76.84|78.65|76.65|0
1642147630000|2022-01-14 08:07:10|78.75|76.75|79.23|77.23|79.23|77.23|78.75|76.75|0
1642147640000|2022-01-14 08:07:20|79.57|77.57|79.52|77.52|79.66|77.66|79.52|77.52|0
1642147650000|2022-01-14 08:07:30|79.57|77.57|80.01|78.01|80.01|78.01|79.57|77.57|0
1642147660000|2022-01-14 08:07:40|79.91|77.91|79.71|77.71|79.95|77.95|79.71|77.71|0
1642147670000|2022-01-14 08:07:50|79.76|77.76|79.62|77.62|79.81|77.81|79.62|77.62|0
1642147680000|2022-01-14 08:08:00|79.71|77.71|79.37|77.37|79.71|77.71|79.37|77.37|0
1642147690000|2022-01-14 08:08:10|79.52|77.52|79.42|77.42|79.52|77.52|79.28|77.28|0
1642147700000|2022-01-14 08:08:20|79.52|77.52|79.71|77.71|79.71|77.71|79.52|77.52|0
1642147710000|2022-01-14 08:08:30|79.81|77.81|79.86|77.86|79.86|77.86|79.71|77.71|0
1642147720000|2022-01-14 08:08:40|80|78|79.91|77.91|80|78|79.91|77.91|0
1642147730000|2022-01-14 08:08:50|79.95|77.95|79.91|77.91|80.1|78.1|79.86|77.86|0
1642147740000|2022-01-14 08:09:00|80|78|80.1|78.1|80.1|78.1|80|78|0
1642147750000|2022-01-14 08:09:10|80.05|78.05|79.71|77.71|80.05|78.05|79.71|77.71|0
1642147760000|2022-01-14 08:09:20|79.66|77.66|79.62|77.62|79.71|77.71|79.62|77.62|0
1642147770000|2022-01-14 08:09:30|79.91|77.91|79.42|77.42|79.91|77.91|79.42|77.42|0
1642147780000|2022-01-14 08:09:40|79.71|77.71|79.91|77.91|79.91|77.91|79.71|77.71|0
1642147790000|2022-01-14 08:09:50|79.86|77.86|79.62|77.62|79.86|77.86|79.62|77.62|0
1642147800000|2022-01-14 08:10:00|79.71|77.71|79.27|77.27|79.71|77.71|79.27|77.27|0
1642147810000|2022-01-14 08:10:10|79.42|77.42|79.32|77.32|79.42|77.42|79.27|77.27|0
1642147820000|2022-01-14 08:10:20|79.23|77.23|79.42|77.42|79.42|77.42|79.23|77.23|0
1642147830000|2022-01-14 08:10:30|79.23|77.23|79.32|77.32|79.42|77.42|79.23|77.23|0
1642147840000|2022-01-14 08:10:40|79.27|77.27|79.32|77.32|79.32|77.32|79.27|77.27|0
1642147850000|2022-01-14 08:10:50|79.71|77.71|79.91|77.91|79.91|77.91|79.71|77.71|0
1642147860000|2022-01-14 08:11:00|79.95|77.95|79.71|77.71|79.95|77.95|79.71|77.71|0
1642147870000|2022-01-14 08:11:10|79.61|77.61|79.66|77.66|79.66|77.66|79.61|77.61|0
1642147880000|2022-01-14 08:11:20|79.81|77.81|79.81|77.81|79.86|77.86|79.81|77.81|0
1642147890000|2022-01-14 08:11:30|79.86|77.86|80.1|78.1|80.1|78.1|79.86|77.86|0
1642147900000|2022-01-14 08:11:40|80.24|78.24|80.59|78.59|80.59|78.59|80.24|78.24|0
1642147910000|2022-01-14 08:11:50|80.49|78.49|80.69|78.69|80.78|78.78|80.49|78.49|0
1642147920000|2022-01-14 08:12:00|80.73|78.73|80.78|78.78|80.78|78.78|80.73|78.73|0
1642147930000|2022-01-14 08:12:10|80.69|78.69|80.98|78.98|81.08|79.08|80.69|78.69|0
1642147940000|2022-01-14 08:12:20|81.03|79.03|80.69|78.69|81.03|79.03|80.69|78.69|0
1642147950000|2022-01-14 08:12:30|80.59|78.59|80.73|78.73|80.73|78.73|80.59|78.59|0
1642147960000|2022-01-14 08:12:40|80.78|78.78|81.08|79.08|81.08|79.08|80.78|78.78|0
1642147970000|2022-01-14 08:12:50|80.98|78.98|81.37|79.37|81.37|79.37|80.98|78.98|0
1642147980000|2022-01-14 08:13:00|81.18|79.18|81.18|79.18|81.27|79.27|81.18|79.18|0
1642147990000|2022-01-14 08:13:10|81.08|79.08|81.08|79.08|81.18|79.18|81.08|79.08|0
1642148000000|2022-01-14 08:13:20|80.98|78.98|81.08|79.08|81.08|79.08|80.88|78.88|0
1642148010000|2022-01-14 08:13:30|80.98|78.98|80.78|78.78|80.98|78.98|80.78|78.78|0
1642148020000|2022-01-14 08:13:40|80.59|78.59|80.68|78.68|80.68|78.68|80.59|78.59|0
1642148030000|2022-01-14 08:13:50|80.59|78.59|80.29|78.29|80.59|78.59|80.29|78.29|0
1642148040000|2022-01-14 08:14:00|80.34|78.34|80.49|78.49|80.54|78.54|80.34|78.34|0
1642148050000|2022-01-14 08:14:10|80.68|78.68|80.88|78.88|80.93|78.93|80.68|78.68|0
1642148060000|2022-01-14 08:14:20|81.08|79.08|80.88|78.88|81.08|79.08|80.88|78.88|0
1642148070000|2022-01-14 08:14:30|80.59|78.59|80.68|78.68|80.68|78.68|80.54|78.54|0
1642148080000|2022-01-14 08:14:40|80.63|78.63|80.63|78.63|80.68|78.68|80.63|78.63|0
1642148090000|2022-01-14 08:14:50|80.68|78.68|80.68|78.68|80.88|78.88|80.68|78.68|0
1642148100000|2022-01-14 08:15:00|80.78|78.78|81.03|79.03|81.03|79.03|80.78|78.78|0
1642148110000|2022-01-14 08:15:10|80.98|78.98|80.98|78.98|81.08|79.08|80.98|78.98|0
1642148120000|2022-01-14 08:15:20|81.08|79.08|81.42|79.42|81.42|79.42|81.08|79.08|0
1642148130000|2022-01-14 08:15:30|81.52|79.52|81.52|79.52|81.52|79.52|81.37|79.37|0
1642148140000|2022-01-14 08:15:40|81.67|79.67|81.57|79.57|81.67|79.67|81.47|79.47|0
1642148150000|2022-01-14 08:15:50|81.37|79.37|81.47|79.47|81.47|79.47|81.27|79.27|0
1642148160000|2022-01-14 08:16:00|81.57|79.57|81.67|79.67|81.67|79.67|81.42|79.42|0
1642148170000|2022-01-14 08:16:10|81.71|79.71|81.57|79.57|81.71|79.71|81.57|79.57|0
1642148180000|2022-01-14 08:16:20|81.76|79.76|81.76|79.76|81.76|79.76|81.67|79.67|0
1642148190000|2022-01-14 08:16:30|81.67|79.67|81.57|79.57|81.67|79.67|81.57|79.57|0
1642148200000|2022-01-14 08:16:40|81.67|79.67|81.61|79.61|81.67|79.67|81.57|79.57|0
1642148210000|2022-01-14 08:16:50|81.57|79.57|81.57|79.57|81.67|79.67|81.57|79.57|0
1642148220000|2022-01-14 08:17:00|81.67|79.67|82.16|80.16|82.16|80.16|81.61|79.61|0
1642148230000|2022-01-14 08:17:10|82.06|80.06|82.06|80.06|82.06|80.06|82.06|80.06|0
1642148240000|2022-01-14 08:17:20|82.46|80.46|82.76|80.76|82.76|80.76|82.46|80.46|0
1642148250000|2022-01-14 08:17:30|82.8|80.8|82.66|80.66|82.95|80.95|82.66|80.66|0
1642148260000|2022-01-14 08:17:40|82.76|80.76|82.86|80.86|82.95|80.95|82.76|80.76|0
1642148270000|2022-01-14 08:17:50|82.46|80.46|82.66|80.66|82.66|80.66|82.46|80.46|0
1642148280000|2022-01-14 08:18:00|82.76|80.76|82.56|80.56|82.85|80.85|82.56|80.56|0
1642148290000|2022-01-14 08:18:10|82.66|80.66|82.66|80.66|82.66|80.66|82.66|80.66|0
1642148300000|2022-01-14 08:18:20|82.76|80.76|83.05|81.05|83.05|81.05|82.76|80.76|0
1642148310000|2022-01-14 08:18:30|83.25|81.25|83.2|81.2|83.45|81.45|83.2|81.2|0
1642148320000|2022-01-14 08:18:40|83.15|81.15|83.35|81.35|83.45|81.45|83.15|81.15|0
1642148330000|2022-01-14 08:18:50|83.45|81.45|83.45|81.45|83.55|81.55|83.45|81.45|0
1642148340000|2022-01-14 08:19:00|83.35|81.35|83.35|81.35|83.5|81.5|83.35|81.35|0
1642148350000|2022-01-14 08:19:10|83.45|81.45|83.45|81.45|83.5|81.5|83.45|81.45|0
1642148360000|2022-01-14 08:19:20|83.35|81.35|83.15|81.15|83.35|81.35|83.15|81.15|0
1642148370000|2022-01-14 08:19:30|83.05|81.05|83.35|81.35|83.35|81.35|83.05|81.05|0
1642148380000|2022-01-14 08:19:40|83.45|81.45|83.25|81.25|83.45|81.45|83.25|81.25|0
1642148390000|2022-01-14 08:19:50|83.3|81.3|83.1|81.1|83.35|81.35|83.1|81.1|0
1642148400000|2022-01-14 08:20:00|82.95|80.95|83.05|81.05|83.05|81.05|82.75|80.75|0
1642148410000|2022-01-14 08:20:10|83.15|81.15|83.35|81.35|83.35|81.35|83.05|81.05|0
1642148420000|2022-01-14 08:20:20|83.25|81.25|83.4|81.4|83.4|81.4|83.25|81.25|0
1642148430000|2022-01-14 08:20:30|83.25|81.25|82.95|80.95|83.25|81.25|82.95|80.95|0
1642148440000|2022-01-14 08:20:40|82.85|80.85|82.85|80.85|82.95|80.95|82.85|80.85|0
1642148450000|2022-01-14 08:20:50|82.75|80.75|82.85|80.85|82.95|80.95|82.75|80.75|0
1642148460000|2022-01-14 08:21:00|82.95|80.95|83.15|81.15|83.25|81.25|82.95|80.95|0
1642148470000|2022-01-14 08:21:10|83.05|81.05|82.85|80.85|83.05|81.05|82.85|80.85|0
1642148480000|2022-01-14 08:21:20|82.95|80.95|82.75|80.75|82.95|80.95|82.75|80.75|0
1642148490000|2022-01-14 08:21:30|82.65|80.65|82.45|80.45|82.65|80.65|82.45|80.45|0
1642148500000|2022-01-14 08:21:40|82.36|80.36|82.45|80.45|82.45|80.45|82.36|80.36|0
1642148510000|2022-01-14 08:21:50|82.6|80.6|82.75|80.75|82.75|80.75|82.6|80.6|0
1642148520000|2022-01-14 08:22:00|82.95|80.95|83.05|81.05|83.05|81.05|82.85|80.85|0
1642148530000|2022-01-14 08:22:10|83|81|82.55|80.55|83|81|82.55|80.55|0
1642148540000|2022-01-14 08:22:20|82.45|80.45|82.6|80.6|82.6|80.6|82.45|80.45|0
1642148550000|2022-01-14 08:22:30|82.55|80.55|82.4|80.4|82.55|80.55|82.35|80.35|0
1642148560000|2022-01-14 08:22:40|82.45|80.45|82.55|80.55|82.55|80.55|82.45|80.45|0
1642148570000|2022-01-14 08:22:50|82.6|80.6|82.65|80.65|82.65|80.65|82.5|80.5|0
1642148580000|2022-01-14 08:23:00|82.6|80.6|82.75|80.75|82.8|80.8|82.6|80.6|0
1642148590000|2022-01-14 08:23:10|82.95|80.95|83|81|83|81|82.85|80.85|0
1642148600000|2022-01-14 08:23:20|82.95|80.95|83.15|81.15|83.15|81.15|82.95|80.95|0
1642148610000|2022-01-14 08:23:30|83.05|81.05|83.1|81.1|83.15|81.15|83.05|81.05|0
1642148620000|2022-01-14 08:23:40|83.05|81.05|82.95|80.95|83.05|81.05|82.95|80.95|0
1642148630000|2022-01-14 08:23:50|83.15|81.15|83.05|81.05|83.15|81.15|83.05|81.05|0
1642148640000|2022-01-14 08:24:00|82.95|80.95|83.15|81.15|83.15|81.15|82.95|80.95|0
1642148650000|2022-01-14 08:24:10|83.05|81.05|83.25|81.25|83.35|81.35|83.05|81.05|0
1642148660000|2022-01-14 08:24:20|83.35|81.35|83.35|81.35|83.35|81.35|83.3|81.3|0
1642148670000|2022-01-14 08:24:30|83.45|81.45|83.65|81.65|83.75|81.75|83.45|81.45|0
1642148680000|2022-01-14 08:24:40|83.75|81.75|83.65|81.65|83.75|81.75|83.65|81.65|0
1642148690000|2022-01-14 08:24:50|83.55|81.55|83.75|81.75|83.75|81.75|83.55|81.55|0
1642148700000|2022-01-14 08:25:00|83.65|81.65|83.5|81.5|83.65|81.65|83.35|81.35|0
1642148710000|2022-01-14 08:25:10|83.65|81.65|83.6|81.6|83.75|81.75|83.6|81.6|0
1642148720000|2022-01-14 08:25:20|83.65|81.65|83.6|81.6|83.65|81.65|83.55|81.55|0
1642148730000|2022-01-14 08:25:30|83.55|81.55|83.65|81.65|83.65|81.65|83.55|81.55|0
1642148740000|2022-01-14 08:25:40|83.75|81.75|83.55|81.55|83.75|81.75|83.55|81.55|0
1642148750000|2022-01-14 08:25:50|83.6|81.6|83.45|81.45|83.6|81.6|83.35|81.35|0
1642148760000|2022-01-14 08:26:00|83.65|81.65|83.75|81.75|83.85|81.85|83.65|81.65|0
1642148770000|2022-01-14 08:26:10|83.85|81.85|83.85|81.85|84|82|83.85|81.85|0
1642148780000|2022-01-14 08:26:20|83.95|81.95|83.8|81.8|83.95|81.95|83.75|81.75|0
1642148790000|2022-01-14 08:26:30|83.75|81.75|83.65|81.65|83.85|81.85|83.65|81.65|0
1642148800000|2022-01-14 08:26:40|83.55|81.55|83.6|81.6|83.6|81.6|83.55|81.55|0
1642148810000|2022-01-14 08:26:50|83.65|81.65|83.6|81.6|83.65|81.65|83.6|81.6|0
1642148820000|2022-01-14 08:27:00|83.75|81.75|83.65|81.65|83.85|81.85|83.65|81.65|0
1642148830000|2022-01-14 08:27:10|83.7|81.7|83.65|81.65|83.7|81.7|83.65|81.65|0
1642148840000|2022-01-14 08:27:20|83.55|81.55|83.35|81.35|83.6|81.6|83.35|81.35|0
1642148850000|2022-01-14 08:27:30|83.45|81.45|83.35|81.35|83.45|81.45|83.35|81.35|0
1642148860000|2022-01-14 08:27:40|83.45|81.45|83.55|81.55|83.55|81.55|83.45|81.45|0
1642148870000|2022-01-14 08:27:50|83.45|81.45|83.55|81.55|83.55|81.55|83.45|81.45|0
1642148880000|2022-01-14 08:28:00|83.7|81.7|83.55|81.55|83.7|81.7|83.45|81.45|0
1642148890000|2022-01-14 08:28:10|83.65|81.65|83.7|81.7|83.7|81.7|83.65|81.65|0
1642148900000|2022-01-14 08:28:20|83.85|81.85|83.65|81.65|83.85|81.85|83.6|81.6|0
1642148910000|2022-01-14 08:28:30|83.55|81.55|83.65|81.65|83.7|81.7|83.55|81.55|0
1642148920000|2022-01-14 08:28:40|83.55|81.55|83.55|81.55|83.55|81.55|83.55|81.55|0
1642148930000|2022-01-14 08:28:50|83.65|81.65|83.7|81.7|83.7|81.7|83.65|81.65|0
1642148940000|2022-01-14 08:29:00|83.6|81.6|83.15|81.15|83.6|81.6|83.1|81.1|0
1642148950000|2022-01-14 08:29:10|83.05|81.05|83.05|81.05|83.05|81.05|83.05|81.05|0
1642148960000|2022-01-14 08:29:20|83|81|82.95|80.95|83.05|81.05|82.95|80.95|0
1642148970000|2022-01-14 08:29:30|82.75|80.75|83|81|83|81|82.75|80.75|0
1642148980000|2022-01-14 08:29:40|82.95|80.95|82.95|80.95|82.95|80.95|82.85|80.85|0
1642148990000|2022-01-14 08:29:50|83.05|81.05|83.15|81.15|83.25|81.25|83.05|81.05|0
1642149000000|2022-01-14 08:30:00|83.05|81.05|83.25|81.25|83.25|81.25|83.05|81.05|0
1642149010000|2022-01-14 08:30:10|83.35|81.35|83.25|81.25|83.35|81.35|83.25|81.25|0
1642149020000|2022-01-14 08:30:20|83.35|81.35|83.25|81.25|83.45|81.45|83.25|81.25|0
1642149030000|2022-01-14 08:30:30|83.05|81.05|82.89|80.89|83.05|81.05|82.85|80.85|0
1642149040000|2022-01-14 08:30:40|83.05|81.05|83.05|81.05|83.15|81.15|83.05|81.05|0
1642149050000|2022-01-14 08:30:50|83.15|81.15|83.35|81.35|83.45|81.45|83.15|81.15|0
1642149060000|2022-01-14 08:31:00|83.39|81.39|83.45|81.45|83.55|81.55|83.39|81.39|0
1642149070000|2022-01-14 08:31:10|83.49|81.49|83.55|81.55|83.55|81.55|83.45|81.45|0
1642149080000|2022-01-14 08:31:20|83.45|81.45|83.35|81.35|83.45|81.45|83.35|81.35|0
1642149090000|2022-01-14 08:31:30|83.25|81.25|83.35|81.35|83.35|81.35|83.25|81.25|0
1642149100000|2022-01-14 08:31:40|83.45|81.45|83.75|81.75|83.75|81.75|83.35|81.35|0
1642149110000|2022-01-14 08:31:50|83.85|81.85|83.69|81.69|83.85|81.85|83.69|81.69|0
1642149120000|2022-01-14 08:32:00|83.65|81.65|83.65|81.65|83.65|81.65|83.55|81.55|0
1642149130000|2022-01-14 08:32:10|83.85|81.85|83.85|81.85|84.05|82.05|83.85|81.85|0
1642149140000|2022-01-14 08:32:20|83.65|81.65|83.55|81.55|83.65|81.65|83.45|81.45|0
1642149150000|2022-01-14 08:32:30|83.65|81.65|83.55|81.55|83.65|81.65|83.44|81.44|0
1642149160000|2022-01-14 08:32:40|83.34|81.34|83.55|81.55|83.55|81.55|83.34|81.34|0
1642149170000|2022-01-14 08:32:50|83.65|81.65|83.95|81.95|83.95|81.95|83.65|81.65|0
1642149180000|2022-01-14 08:33:00|83.85|81.85|83.75|81.75|83.85|81.85|83.75|81.75|0
1642149190000|2022-01-14 08:33:10|83.79|81.79|83.95|81.95|83.95|81.95|83.79|81.79|0
1642149200000|2022-01-14 08:33:20|83.85|81.85|83.85|81.85|83.95|81.95|83.85|81.85|0
1642149210000|2022-01-14 08:33:30|83.75|81.75|83.75|81.75|83.85|81.85|83.75|81.75|0
1642149220000|2022-01-14 08:33:40|83.79|81.79|83.69|81.69|83.89|81.89|83.69|81.69|0
1642149230000|2022-01-14 08:33:50|83.54|81.54|83.74|81.74|83.74|81.74|83.54|81.54|0
1642149240000|2022-01-14 08:34:00|83.64|81.64|83.44|81.44|83.64|81.64|83.44|81.44|0
1642149250000|2022-01-14 08:34:10|83.39|81.39|83.74|81.74|83.74|81.74|83.39|81.39|0
1642149260000|2022-01-14 08:34:20|83.79|81.79|83.54|81.54|83.79|81.79|83.54|81.54|0
1642149270000|2022-01-14 08:34:30|83.44|81.44|83.44|81.44|83.49|81.49|83.44|81.44|0
1642149280000|2022-01-14 08:34:40|83.54|81.54|83.49|81.49|83.54|81.54|83.49|81.49|0
1642149290000|2022-01-14 08:34:50|83.44|81.44|83.39|81.39|83.44|81.44|83.34|81.34|0
1642149300000|2022-01-14 08:35:00|83.54|81.54|83.54|81.54|83.54|81.54|83.34|81.34|0
1642149310000|2022-01-14 08:35:10|83.64|81.64|83.64|81.64|83.64|81.64|83.64|81.64|0
1642149320000|2022-01-14 08:35:20|83.74|81.74|83.74|81.74|83.89|81.89|83.74|81.74|0
1642149330000|2022-01-14 08:35:30|83.79|81.79|83.74|81.74|83.79|81.79|83.74|81.74|0
1642149340000|2022-01-14 08:35:40|83.84|81.84|83.84|81.84|83.84|81.84|83.84|81.84|0
1642149350000|2022-01-14 08:35:50|84.05|82.05|83.64|81.64|84.05|82.05|83.64|81.64|0
1642149360000|2022-01-14 08:36:00|83.79|81.79|83.84|81.84|83.84|81.84|83.74|81.74|0
1642149370000|2022-01-14 08:36:10|84.04|82.04|83.94|81.94|84.04|82.04|83.94|81.94|0
1642149380000|2022-01-14 08:36:20|84.04|82.04|84.04|82.04|84.04|82.04|84.04|82.04|0
1642149390000|2022-01-14 08:36:30|84.15|82.15|83.94|81.94|84.15|82.15|83.94|81.94|0
1642149400000|2022-01-14 08:36:40|83.84|81.84|83.64|81.64|83.84|81.84|83.64|81.64|0
1642149410000|2022-01-14 08:36:50|83.74|81.74|83.69|81.69|83.74|81.74|83.69|81.69|0
1642149420000|2022-01-14 08:37:00|83.74|81.74|83.59|81.59|83.74|81.74|83.54|81.54|0
1642149430000|2022-01-14 08:37:10|83.64|81.64|83.49|81.49|83.74|81.74|83.49|81.49|0
1642149440000|2022-01-14 08:37:20|83.44|81.44|83.44|81.44|83.44|81.44|83.39|81.39|0
1642149450000|2022-01-14 08:37:30|83.49|81.49|83.54|81.54|83.54|81.54|83.44|81.44|0
1642149460000|2022-01-14 08:37:40|83.64|81.64|83.54|81.54|83.64|81.64|83.54|81.54|0
1642149470000|2022-01-14 08:37:50|83.64|81.64|83.64|81.64|83.64|81.64|83.64|81.64|0
1642149480000|2022-01-14 08:38:00|83.54|81.54|83.64|81.64|83.64|81.64|83.54|81.54|0
1642149490000|2022-01-14 08:38:10|82.14|80.14|82.14|80.14|82.14|80.14|82.14|80.14|0
1642149510000|2022-01-14 08:38:30|82.04|80.04|81.84|79.84|82.04|80.04|81.84|79.84|0
1642149520000|2022-01-14 08:38:40|81.79|79.79|81.84|79.84|81.89|79.89|81.79|79.79|0
1642149530000|2022-01-14 08:38:50|81.94|79.94|81.84|79.84|81.94|79.94|81.84|79.84|0
1642149540000|2022-01-14 08:39:00|81.74|79.74|81.64|79.64|81.74|79.74|81.64|79.64|0
1642149550000|2022-01-14 08:39:10|81.54|79.54|81.44|79.44|81.54|79.54|81.44|79.44|0
1642149560000|2022-01-14 08:39:20|81.34|79.34|81.44|79.44|81.44|79.44|81.34|79.34|0
1642149570000|2022-01-14 08:39:30|81.34|79.34|81.34|79.34|81.34|79.34|81.34|79.34|0
1642149580000|2022-01-14 08:39:40|81.29|79.29|81.54|79.54|81.54|79.54|81.29|79.29|0
1642149590000|2022-01-14 08:39:50|81.64|79.64|81.54|79.54|81.64|79.64|81.54|79.54|0
1642149600000|2022-01-14 08:40:00|81.44|79.44|81.59|79.59|81.64|79.64|81.44|79.44|0
1642149610000|2022-01-14 08:40:10|81.64|79.64|81.29|79.29|81.64|79.64|81.29|79.29|0
1642149620000|2022-01-14 08:40:20|81.24|79.24|80.85|78.85|81.24|79.24|80.85|78.85|0
1642149630000|2022-01-14 08:40:30|80.75|78.75|80.45|78.45|80.75|78.75|80.45|78.45|0
1642149640000|2022-01-14 08:40:40|80.35|78.35|80.11|78.11|80.35|78.35|80.11|78.11|0
1642149650000|2022-01-14 08:40:50|80.16|78.16|80.35|78.35|80.35|78.35|80.16|78.16|0
1642149660000|2022-01-14 08:41:00|80.26|78.26|80.3|78.3|80.3|78.3|80.16|78.16|0
1642149670000|2022-01-14 08:41:10|80.35|78.35|80.45|78.45|80.55|78.55|80.35|78.35|0
1642149680000|2022-01-14 08:41:20|80.5|78.5|80.6|78.6|80.65|78.65|80.45|78.45|0
1642149690000|2022-01-14 08:41:30|80.35|78.35|80.06|78.06|80.35|78.35|80.06|78.06|0
1642149700000|2022-01-14 08:41:40|80.2|78.2|80.45|78.45|80.45|78.45|80.2|78.2|0
1642149710000|2022-01-14 08:41:50|80.65|78.65|80.45|78.45|80.65|78.65|80.45|78.45|0
1642149720000|2022-01-14 08:42:00|80.35|78.35|80.45|78.45|80.45|78.45|80.26|78.26|0
1642149730000|2022-01-14 08:42:10|80.26|78.26|80.35|78.35|80.35|78.35|80.26|78.26|0
1642149740000|2022-01-14 08:42:20|80.45|78.45|80.65|78.65|80.65|78.65|80.45|78.45|0
1642149750000|2022-01-14 08:42:30|80.89|78.89|80.95|78.95|80.95|78.95|80.85|78.85|0
1642149760000|2022-01-14 08:42:40|80.75|78.75|81.04|79.04|81.04|79.04|80.75|78.75|0
1642149770000|2022-01-14 08:42:50|80.95|78.95|80.8|78.8|80.95|78.95|80.8|78.8|0
1642149780000|2022-01-14 08:43:00|80.75|78.75|80.89|78.89|80.89|78.89|80.75|78.75|0
1642149790000|2022-01-14 08:43:10|80.85|78.85|80.7|78.7|80.85|78.85|80.7|78.7|0
1642149800000|2022-01-14 08:43:20|80.75|78.75|81.04|79.04|81.04|79.04|80.75|78.75|0
1642149810000|2022-01-14 08:43:30|81.14|79.14|80.85|78.85|81.14|79.14|80.75|78.75|0
1642149820000|2022-01-14 08:43:40|80.75|78.75|80.65|78.65|80.75|78.75|80.65|78.65|0
1642149830000|2022-01-14 08:43:50|80.75|78.75|80.4|78.4|80.75|78.75|80.4|78.4|0
1642149840000|2022-01-14 08:44:00|80.35|78.35|80.4|78.4|80.4|78.4|80.35|78.35|0
1642149850000|2022-01-14 08:44:10|80.55|78.55|80.35|78.35|80.55|78.55|80.35|78.35|0
1642149860000|2022-01-14 08:44:20|80.06|78.06|80.16|78.16|80.16|78.16|80.06|78.06|0
1642149870000|2022-01-14 08:44:30|80.06|78.06|80.06|78.06|80.1|78.1|80.06|78.06|0
1642149880000|2022-01-14 08:44:40|80.2|78.2|80.25|78.25|80.35|78.35|80.2|78.2|0
1642149890000|2022-01-14 08:44:50|80.35|78.35|80.16|78.16|80.35|78.35|80.16|78.16|0
1642149900000|2022-01-14 08:45:00|80.06|78.06|80.2|78.2|80.25|78.25|80.06|78.06|0
1642149910000|2022-01-14 08:45:10|80.16|78.16|80.16|78.16|80.35|78.35|80.16|78.16|0
1642149920000|2022-01-14 08:45:20|79.76|77.76|79.76|77.76|79.76|77.76|79.76|77.76|0
1642149930000|2022-01-14 08:45:30|79.86|77.86|79.96|77.96|80.06|78.06|79.86|77.86|0
1642149940000|2022-01-14 08:45:40|79.86|77.86|79.66|77.66|79.91|77.91|79.66|77.66|0
1642149950000|2022-01-14 08:45:50|79.47|77.47|79.32|77.32|79.47|77.47|79.27|77.27|0
1642149960000|2022-01-14 08:46:00|79.37|77.37|79.47|77.47|79.47|77.47|79.18|77.18|0
1642149970000|2022-01-14 08:46:10|79.57|77.57|80.2|78.2|80.2|78.2|79.57|77.57|0
1642149980000|2022-01-14 08:46:20|80.15|78.15|80.06|78.06|80.15|78.15|80.06|78.06|0
1642149990000|2022-01-14 08:46:30|80.15|78.15|80.15|78.15|80.25|78.25|80.15|78.15|0
1642150000000|2022-01-14 08:46:40|80.06|78.06|80.1|78.1|80.1|78.1|80.06|78.06|0
1642150010000|2022-01-14 08:46:50|80.15|78.15|80.25|78.25|80.25|78.25|80.15|78.15|0
1642150020000|2022-01-14 08:47:00|80.35|78.35|79.66|77.66|80.35|78.35|79.66|77.66|0
1642150030000|2022-01-14 08:47:10|79.76|77.76|80.06|78.06|80.06|78.06|79.76|77.76|0
1642150040000|2022-01-14 08:47:20|79.96|77.96|79.86|77.86|80.06|78.06|79.86|77.86|0
1642150050000|2022-01-14 08:47:30|79.71|77.71|79.76|77.76|79.86|77.86|79.71|77.71|0
1642150060000|2022-01-14 08:47:40|79.86|77.86|79.66|77.66|79.91|77.91|79.66|77.66|0
1642150070000|2022-01-14 08:47:50|79.57|77.57|79.66|77.66|79.71|77.71|79.57|77.57|0
1642150080000|2022-01-14 08:48:00|79.71|77.71|79.66|77.66|79.71|77.71|79.57|77.57|0
1642150090000|2022-01-14 08:48:10|79.57|77.57|79.57|77.57|79.57|77.57|79.57|77.57|0
1642150100000|2022-01-14 08:48:20|79.66|77.66|79.61|77.61|79.66|77.66|79.61|77.61|0
1642150110000|2022-01-14 08:48:30|79.57|77.57|79.37|77.37|79.57|77.57|79.37|77.37|0
1642150120000|2022-01-14 08:48:40|79.47|77.47|79.27|77.27|79.47|77.47|79.27|77.27|0
1642150130000|2022-01-14 08:48:50|79.37|77.37|79.37|77.37|79.47|77.47|79.37|77.37|0
1642150140000|2022-01-14 08:49:00|79.47|77.47|79.27|77.27|79.47|77.47|79.27|77.27|0
1642150150000|2022-01-14 08:49:10|79.47|77.47|79.47|77.47|79.56|77.56|79.47|77.47|0
1642150160000|2022-01-14 08:49:20|79.37|77.37|78.88|76.88|79.42|77.42|78.88|76.88|0
1642150170000|2022-01-14 08:49:30|78.98|76.98|78.78|76.78|78.98|76.98|78.78|76.78|0
1642150180000|2022-01-14 08:49:40|78.88|76.88|78.59|76.59|78.93|76.93|78.59|76.59|0
1642150190000|2022-01-14 08:49:50|78.64|76.64|78.69|76.69|78.78|76.78|78.64|76.64|0
1642150200000|2022-01-14 08:50:00|78.78|76.78|79.03|77.03|79.08|77.08|78.78|76.78|0
1642150210000|2022-01-14 08:50:10|79.22|77.22|79.37|77.37|79.37|77.37|79.22|77.22|0
1642150220000|2022-01-14 08:50:20|79.27|77.27|79.37|77.37|79.37|77.37|79.27|77.27|0
1642150230000|2022-01-14 08:50:30|79.47|77.47|79.47|77.47|79.47|77.47|79.47|77.47|0
1642150240000|2022-01-14 08:50:40|79.56|77.56|79.08|77.08|79.56|77.56|79.08|77.08|0
1642150250000|2022-01-14 08:50:50|79.12|77.12|78.78|76.78|79.12|77.12|78.78|76.78|0
1642150260000|2022-01-14 08:51:00|78.59|76.59|78.4|76.4|78.59|76.59|78.4|76.4|0
1642150270000|2022-01-14 08:51:10|78.49|76.49|78.11|76.11|78.49|76.49|78.11|76.11|0
1642150280000|2022-01-14 08:51:20|78.3|76.3|78.69|76.69|78.69|76.69|78.3|76.3|0
1642150290000|2022-01-14 08:51:30|78.59|76.59|78.59|76.59|78.69|76.69|78.59|76.59|0
1642150300000|2022-01-14 08:51:40|78.54|76.54|78.2|76.2|78.54|76.54|78.2|76.2|0
1642150310000|2022-01-14 08:51:50|78.3|76.3|78.4|76.4|78.49|76.49|78.3|76.3|0
1642150320000|2022-01-14 08:52:00|78.3|76.3|78.3|76.3|78.4|76.4|78.3|76.3|0
1642150330000|2022-01-14 08:52:10|77.91|75.91|77.82|75.82|78.01|76.01|77.82|75.82|0
1642150340000|2022-01-14 08:52:20|77.72|75.72|77.77|75.77|77.77|75.77|77.72|75.72|0
1642150350000|2022-01-14 08:52:30|77.82|75.82|77.91|75.91|77.91|75.91|77.72|75.72|0
1642150360000|2022-01-14 08:52:40|77.62|75.62|77.72|75.72|77.72|75.72|77.53|75.53|0
1642150370000|2022-01-14 08:52:50|77.86|75.86|77.62|75.62|77.86|75.86|77.62|75.62|0
1642150380000|2022-01-14 08:53:00|77.38|75.38|77.43|75.43|77.43|75.43|77.38|75.38|0
1642150390000|2022-01-14 08:53:10|77.48|75.48|77.62|75.62|77.77|75.77|77.48|75.48|0
1642150400000|2022-01-14 08:53:20|77.67|75.67|77.43|75.43|77.67|75.67|77.43|75.43|0
1642150410000|2022-01-14 08:53:30|77.38|75.38|77.53|75.53|77.53|75.53|77.38|75.38|0
1642150420000|2022-01-14 08:53:40|77.43|75.43|77.43|75.43|77.43|75.43|77.33|75.33|0
1642150430000|2022-01-14 08:53:50|77.53|75.53|77.43|75.43|77.53|75.53|77.43|75.43|0
1642150440000|2022-01-14 08:54:00|77.62|75.62|77.91|75.91|77.91|75.91|77.57|75.57|0
1642150450000|2022-01-14 08:54:10|78.1|76.1|78.2|76.2|78.2|76.2|78.1|76.1|0
1642150460000|2022-01-14 08:54:20|78.3|76.3|78.2|76.2|78.3|76.3|78.15|76.15|0
1642150470000|2022-01-14 08:54:30|78.01|76.01|78.01|76.01|78.2|76.2|78.01|76.01|0
1642150480000|2022-01-14 08:54:40|78.1|76.1|78.1|76.1|78.3|76.3|78.1|76.1|0
1642150490000|2022-01-14 08:54:50|78.25|76.25|78.34|76.34|78.39|76.39|78.25|76.25|0
1642150500000|2022-01-14 08:55:00|78.3|76.3|78.49|76.49|78.49|76.49|78.3|76.3|0
1642150510000|2022-01-14 08:55:10|78.44|76.44|78.2|76.2|78.44|76.44|78.2|76.2|0
1642150520000|2022-01-14 08:55:20|78.1|76.1|77.81|75.81|78.1|76.1|77.81|75.81|0
1642150530000|2022-01-14 08:55:30|77.72|75.72|77.62|75.62|77.72|75.72|77.62|75.62|0
1642150540000|2022-01-14 08:55:40|77.72|75.72|77.62|75.62|77.91|75.91|77.62|75.62|0
1642150550000|2022-01-14 08:55:50|77.72|75.72|77.72|75.72|77.72|75.72|77.62|75.62|0
1642150560000|2022-01-14 08:56:00|77.81|75.81|78.2|76.2|78.2|76.2|77.81|75.81|0
1642150570000|2022-01-14 08:56:10|78.1|76.1|78.25|76.25|78.25|76.25|78.1|76.1|0
1642150580000|2022-01-14 08:56:20|78.2|76.2|78.2|76.2|78.3|76.3|78.2|76.2|0
1642150590000|2022-01-14 08:56:30|78.3|76.3|78.49|76.49|78.49|76.49|78.25|76.25|0
1642150600000|2022-01-14 08:56:40|78.59|76.59|78.59|76.59|78.59|76.59|78.59|76.59|0
1642150620000|2022-01-14 08:57:00|78.68|76.68|79.02|77.02|79.07|77.07|78.68|76.68|0
1642150630000|2022-01-14 08:57:10|79.07|77.07|79.36|77.36|79.36|77.36|79.07|77.07|0
1642150640000|2022-01-14 08:57:20|79.31|77.31|79.46|77.46|79.46|77.46|79.31|77.31|0
1642150650000|2022-01-14 08:57:30|79.36|77.36|79.17|77.17|79.36|77.36|79.17|77.17|0
1642150660000|2022-01-14 08:57:40|79.07|77.07|78.78|76.78|79.07|77.07|78.78|76.78|0
1642150670000|2022-01-14 08:57:50|78.83|76.83|78.97|76.97|78.97|76.97|78.83|76.83|0
1642150680000|2022-01-14 08:58:00|79.17|77.17|78.88|76.88|79.17|77.17|78.88|76.88|0
1642150690000|2022-01-14 08:58:10|78.97|76.97|78.88|76.88|78.97|76.97|78.88|76.88|0
1642150700000|2022-01-14 08:58:20|78.78|76.78|78.97|76.97|78.97|76.97|78.78|76.78|0
1642150710000|2022-01-14 08:58:30|78.88|76.88|79.07|77.07|79.22|77.22|78.88|76.88|0
1642150720000|2022-01-14 08:58:40|79.12|77.12|79.07|77.07|79.17|77.17|79.07|77.07|0
1642150730000|2022-01-14 08:58:50|78.97|76.97|79.12|77.12|79.12|77.12|78.97|76.97|0
1642150740000|2022-01-14 08:59:00|79.07|77.07|78.68|76.68|79.07|77.07|78.49|76.49|0
1642150750000|2022-01-14 08:59:10|78.58|76.58|78.53|76.53|78.58|76.58|78.53|76.53|0
1642150760000|2022-01-14 08:59:20|78.58|76.58|78.34|76.34|78.58|76.58|78.34|76.34|0
1642150770000|2022-01-14 08:59:30|78.29|76.29|78.2|76.2|78.34|76.34|78.2|76.2|0
1642150780000|2022-01-14 08:59:40|78.15|76.15|78.2|76.2|78.2|76.2|78.15|76.15|0
1642150790000|2022-01-14 08:59:50|78.24|76.24|78.44|76.44|78.49|76.49|78.24|76.24|0
1642150800000|2022-01-14 09:00:00|78.29|76.29|78.68|76.68|78.68|76.68|78.29|76.29|0
1642150810000|2022-01-14 09:00:10|78.78|76.78|78.53|76.53|78.78|76.78|78.53|76.53|0
1642150820000|2022-01-14 09:00:20|78.82|76.82|79.02|77.02|79.02|77.02|78.82|76.82|0
1642150830000|2022-01-14 09:00:30|79.21|77.21|79.12|77.12|79.36|77.36|79.12|77.12|0
1642150840000|2022-01-14 09:00:40|79.17|77.17|79.21|77.21|79.21|77.21|79.17|77.17|0
1642150850000|2022-01-14 09:00:50|79.17|77.17|79.17|77.17|79.17|77.17|79.07|77.07|0
1642150860000|2022-01-14 09:01:00|78.88|76.88|78.58|76.58|78.88|76.88|78.49|76.49|0
1642150870000|2022-01-14 09:01:10|78.68|76.68|78.58|76.58|78.68|76.68|78.58|76.58|0
1642150880000|2022-01-14 09:01:20|78.78|76.78|79.02|77.02|79.02|77.02|78.78|76.78|0
1642150890000|2022-01-14 09:01:30|78.68|76.68|78.78|76.78|78.78|76.78|78.58|76.58|0
1642150900000|2022-01-14 09:01:40|78.68|76.68|78.58|76.58|78.68|76.68|78.58|76.58|0
1642150910000|2022-01-14 09:01:50|78.68|76.68|78.78|76.78|78.78|76.78|78.68|76.68|0
1642150920000|2022-01-14 09:02:00|78.68|76.68|78.49|76.49|78.68|76.68|78.49|76.49|0
1642150930000|2022-01-14 09:02:10|78.34|76.34|78.68|76.68|78.68|76.68|78.34|76.34|0
1642150940000|2022-01-14 09:02:20|78.78|76.78|78.78|76.78|78.87|76.87|78.78|76.78|0
1642150950000|2022-01-14 09:02:30|78.68|76.68|78.87|76.87|78.87|76.87|78.68|76.68|0
1642150960000|2022-01-14 09:02:40|78.97|76.97|79.02|77.02|79.02|77.02|78.97|76.97|0
1642150970000|2022-01-14 09:02:50|79.17|77.17|79.26|77.26|79.26|77.26|79.17|77.17|0
1642150980000|2022-01-14 09:03:00|79.36|77.36|79.51|77.51|79.51|77.51|79.36|77.36|0
1642150990000|2022-01-14 09:03:10|79.65|77.65|79.65|77.65|79.7|77.7|79.65|77.65|0
1642151000000|2022-01-14 09:03:20|79.75|77.75|79.75|77.75|79.75|77.75|79.65|77.65|0
1642151010000|2022-01-14 09:03:30|79.85|77.85|79.9|77.9|79.95|77.95|79.85|77.85|0
1642151020000|2022-01-14 09:03:40|79.95|77.95|80.14|78.14|80.14|78.14|79.95|77.95|0
1642151030000|2022-01-14 09:03:50|80.24|78.24|80.24|78.24|80.24|78.24|80.24|78.24|0
1642151040000|2022-01-14 09:04:00|80.34|78.34|80.44|78.44|80.44|78.44|80.34|78.34|0
1642151050000|2022-01-14 09:04:10|80.34|78.34|80.24|78.24|80.34|78.34|80.24|78.24|0
1642151060000|2022-01-14 09:04:20|80.34|78.34|80.34|78.34|80.49|78.49|80.29|78.29|0
1642151070000|2022-01-14 09:04:30|80.24|78.24|80.24|78.24|80.34|78.34|80.24|78.24|0
1642151080000|2022-01-14 09:04:40|80.14|78.14|80.19|78.19|80.24|78.24|80.14|78.14|0
1642151090000|2022-01-14 09:04:50|80.24|78.24|80.34|78.34|80.34|78.34|80.14|78.14|0
1642151100000|2022-01-14 09:05:00|80.24|78.24|80.04|78.04|80.24|78.24|80.04|78.04|0
1642151110000|2022-01-14 09:05:10|79.95|77.95|80.14|78.14|80.14|78.14|79.95|77.95|0
1642151120000|2022-01-14 09:05:20|80.09|78.09|79.85|77.85|80.14|78.14|79.85|77.85|0
1642151130000|2022-01-14 09:05:30|79.75|77.75|79.8|77.8|79.85|77.85|79.75|77.75|0
1642151140000|2022-01-14 09:05:40|79.65|77.65|79.65|77.65|79.65|77.65|79.65|77.65|0
1642151150000|2022-01-14 09:05:50|79.75|77.75|80.04|78.04|80.04|78.04|79.75|77.75|0
1642151160000|2022-01-14 09:06:00|79.95|77.95|79.85|77.85|79.95|77.95|79.85|77.85|0
1642151170000|2022-01-14 09:06:10|79.7|77.7|79.8|77.8|79.8|77.8|79.7|77.7|0
1642151180000|2022-01-14 09:06:20|79.65|77.65|79.36|77.36|79.65|77.65|79.36|77.36|0
1642151190000|2022-01-14 09:06:30|79.31|77.31|79.31|77.31|79.31|77.31|79.31|77.31|0
1642151200000|2022-01-14 09:06:40|79.36|77.36|79.36|77.36|79.36|77.36|79.36|77.36|0
1642151210000|2022-01-14 09:06:50|79.75|77.75|79.7|77.7|79.75|77.75|79.7|77.7|0
1642151220000|2022-01-14 09:07:00|79.65|77.65|79.95|77.95|79.95|77.95|79.65|77.65|0
1642151230000|2022-01-14 09:07:10|79.85|77.85|79.75|77.75|79.89|77.89|79.75|77.75|0
1642151240000|2022-01-14 09:07:20|79.85|77.85|79.95|77.95|79.95|77.95|79.85|77.85|0
1642151250000|2022-01-14 09:07:30|80.04|78.04|79.85|77.85|80.04|78.04|79.85|77.85|0
1642151260000|2022-01-14 09:07:40|79.94|77.94|80.04|78.04|80.04|78.04|79.85|77.85|0
1642151270000|2022-01-14 09:07:50|80.14|78.14|80.24|78.24|80.34|78.34|80.14|78.14|0
1642151280000|2022-01-14 09:08:00|80.44|78.44|80.34|78.34|80.53|78.53|80.34|78.34|0
1642151290000|2022-01-14 09:08:10|80.14|78.14|80.24|78.24|80.29|78.29|80.14|78.14|0
1642151300000|2022-01-14 09:08:20|80.04|78.04|79.75|77.75|80.04|78.04|79.75|77.75|0
1642151310000|2022-01-14 09:08:30|79.65|77.65|79.85|77.85|79.85|77.85|79.65|77.65|0
1642151320000|2022-01-14 09:08:40|79.75|77.75|79.75|77.75|79.75|77.75|79.75|77.75|0
1642151330000|2022-01-14 09:08:50|79.65|77.65|79.75|77.75|79.75|77.75|79.65|77.65|0
1642151340000|2022-01-14 09:09:00|79.55|77.55|79.5|77.5|79.55|77.55|79.45|77.45|0
1642151350000|2022-01-14 09:09:10|79.45|77.45|79.26|77.26|79.45|77.45|79.11|77.11|0
1642151360000|2022-01-14 09:09:20|79.31|77.31|79.26|77.26|79.31|77.31|79.26|77.26|0
1642151370000|2022-01-14 09:09:30|79.55|77.55|79.26|77.26|79.55|77.55|79.26|77.26|0
1642151380000|2022-01-14 09:09:40|79.16|77.16|78.97|76.97|79.16|77.16|78.97|76.97|0
1642151390000|2022-01-14 09:09:50|79.16|77.16|79.36|77.36|79.36|77.36|79.16|77.16|0
1642151400000|2022-01-14 09:10:00|79.31|77.31|79.16|77.16|79.31|77.31|79.06|77.06|0
1642151410000|2022-01-14 09:10:10|79.06|77.06|79.06|77.06|79.11|77.11|78.97|76.97|0
1642151420000|2022-01-14 09:10:20|79.11|77.11|79.26|77.26|79.36|77.36|79.11|77.11|0
1642151430000|2022-01-14 09:10:30|79.06|77.06|79.06|77.06|79.06|77.06|79.06|77.06|0
1642151440000|2022-01-14 09:10:40|78.97|76.97|78.82|76.82|78.97|76.97|78.77|76.77|0
1642151450000|2022-01-14 09:10:50|78.77|76.77|78.87|76.87|78.87|76.87|78.77|76.77|0
1642151460000|2022-01-14 09:11:00|78.97|76.97|78.87|76.87|78.97|76.97|78.87|76.87|0
1642151470000|2022-01-14 09:11:10|78.77|76.77|78.67|76.67|78.77|76.77|78.67|76.67|0
1642151480000|2022-01-14 09:11:20|78.58|76.58|78.38|76.38|78.58|76.58|78.38|76.38|0
1642151490000|2022-01-14 09:11:30|78.29|76.29|78.19|76.19|78.29|76.29|78.19|76.19|0
1642151500000|2022-01-14 09:11:40|78.48|76.48|78.24|76.24|78.48|76.48|78.19|76.19|0
1642151510000|2022-01-14 09:11:50|78.29|76.29|78.29|76.29|78.38|76.38|78.29|76.29|0
1642151520000|2022-01-14 09:12:00|78.67|76.67|79.06|77.06|79.06|77.06|78.67|76.67|0
1642151530000|2022-01-14 09:12:10|79.11|77.11|79.16|77.16|79.16|77.16|79.11|77.11|0
1642151540000|2022-01-14 09:12:20|79.11|77.11|79.26|77.26|79.45|77.45|79.06|77.06|0
1642151550000|2022-01-14 09:12:30|79.16|77.16|79.06|77.06|79.16|77.16|79.06|77.06|0
1642151560000|2022-01-14 09:12:40|79.16|77.16|79.26|77.26|79.26|77.26|79.16|77.16|0
1642151570000|2022-01-14 09:12:50|79.21|77.21|79.16|77.16|79.21|77.21|79.06|77.06|0
1642151580000|2022-01-14 09:13:00|79.06|77.06|79.06|77.06|79.16|77.16|79.06|77.06|0
1642151590000|2022-01-14 09:13:10|79.35|77.35|79.16|77.16|79.35|77.35|79.16|77.16|0
1642151600000|2022-01-14 09:13:20|79.26|77.26|79.26|77.26|79.26|77.26|79.26|77.26|0
1642151610000|2022-01-14 09:13:30|79.16|77.16|79.45|77.45|79.45|77.45|79.16|77.16|0
1642151620000|2022-01-14 09:13:40|79.79|77.79|79.99|77.99|79.99|77.99|79.79|77.79|0
1642151630000|2022-01-14 09:13:50|80.04|78.04|80.04|78.04|80.04|78.04|79.99|77.99|0
1642151640000|2022-01-14 09:14:00|80.14|78.14|79.84|77.84|80.14|78.14|79.84|77.84|0
1642151650000|2022-01-14 09:14:10|79.65|77.65|79.94|77.94|79.94|77.94|79.65|77.65|0
1642151660000|2022-01-14 09:14:20|79.99|77.99|79.99|77.99|79.99|77.99|79.99|77.99|0
1642151670000|2022-01-14 09:14:30|80.04|78.04|80.24|78.24|80.24|78.24|80.04|78.04|0
1642151690000|2022-01-14 09:14:50|80.33|78.33|80.33|78.33|80.33|78.33|80.33|78.33|0
1642151700000|2022-01-14 09:15:00|80.24|78.24|80.14|78.14|80.28|78.28|80.14|78.14|0
1642151710000|2022-01-14 09:15:10|80.23|78.23|80.48|78.48|80.48|78.48|80.23|78.23|0
1642151720000|2022-01-14 09:15:20|80.43|78.43|80.63|78.63|80.63|78.63|80.43|78.43|0
1642151730000|2022-01-14 09:15:30|80.73|78.73|80.63|78.63|80.83|78.83|80.63|78.63|0
1642151740000|2022-01-14 09:15:40|80.58|78.58|80.23|78.23|80.58|78.58|80.23|78.23|0
1642151750000|2022-01-14 09:15:50|80.18|78.18|80.23|78.23|80.23|78.23|80.18|78.18|0
1642151760000|2022-01-14 09:16:00|80.28|78.28|80.28|78.28|80.33|78.33|80.23|78.23|0
1642151770000|2022-01-14 09:16:10|80.23|78.23|80.33|78.33|80.33|78.33|80.14|78.14|0
1642151780000|2022-01-14 09:16:20|80.23|78.23|80.23|78.23|80.23|78.23|80.23|78.23|0
1642151790000|2022-01-14 09:16:30|80.04|78.04|80.04|78.04|80.08|78.08|80.04|78.04|0
1642151800000|2022-01-14 09:16:40|80.14|78.14|80.04|78.04|80.14|78.14|80.04|78.04|0
1642151820000|2022-01-14 09:17:00|79.94|77.94|80.14|78.14|80.23|78.23|79.94|77.94|0
1642151830000|2022-01-14 09:17:10|80.23|78.23|79.94|77.94|80.23|78.23|79.94|77.94|0
1642151840000|2022-01-14 09:17:20|80.04|78.04|79.74|77.74|80.04|78.04|79.74|77.74|0
1642151850000|2022-01-14 09:17:30|79.89|77.89|80.04|78.04|80.04|78.04|79.89|77.89|0
1642151860000|2022-01-14 09:17:40|80.14|78.14|80.43|78.43|80.43|78.43|80.14|78.14|0
1642151870000|2022-01-14 09:17:50|80.53|78.53|80.43|78.43|80.53|78.53|80.43|78.43|0
1642151880000|2022-01-14 09:18:00|80.33|78.33|80.63|78.63|80.73|78.73|80.33|78.33|0
1642151890000|2022-01-14 09:18:10|80.53|78.53|80.43|78.43|80.63|78.63|80.43|78.43|0
1642151900000|2022-01-14 09:18:20|80.33|78.33|80.33|78.33|80.33|78.33|80.33|78.33|0
1642151910000|2022-01-14 09:18:30|80.53|78.53|80.53|78.53|80.53|78.53|80.53|78.53|0
1642151920000|2022-01-14 09:18:40|80.43|78.43|80.43|78.43|80.43|78.43|80.38|78.38|0
1642151930000|2022-01-14 09:18:50|80.53|78.53|80.73|78.73|80.73|78.73|80.53|78.53|0
1642151940000|2022-01-14 09:19:00|80.63|78.63|80.63|78.63|80.63|78.63|80.63|78.63|0
1642151950000|2022-01-14 09:19:10|80.77|78.77|80.77|78.77|80.77|78.77|80.77|78.77|0
1642151960000|2022-01-14 09:19:20|80.53|78.53|81.12|79.12|81.12|79.12|80.53|78.53|0
1642151970000|2022-01-14 09:19:30|81.22|79.22|81.02|79.02|81.22|79.22|80.92|78.92|0
1642151980000|2022-01-14 09:19:40|81.12|79.12|81.02|79.02|81.12|79.12|81.02|79.02|0
1642151990000|2022-01-14 09:19:50|81.12|79.12|80.92|78.92|81.12|79.12|80.92|78.92|0
1642152000000|2022-01-14 09:20:00|81.12|79.12|81.12|79.12|81.12|79.12|81.02|79.02|0
1642152010000|2022-01-14 09:20:10|81.02|79.02|81.02|79.02|81.02|79.02|80.92|78.92|0
1642152020000|2022-01-14 09:20:20|80.92|78.92|81.12|79.12|81.12|79.12|80.92|78.92|0
1642152030000|2022-01-14 09:20:30|81.02|79.02|81.02|79.02|81.02|79.02|81.02|79.02|0
1642152040000|2022-01-14 09:20:40|81.12|79.12|81.52|79.52|81.52|79.52|81.12|79.12|0
1642152050000|2022-01-14 09:20:50|81.62|79.62|81.82|79.82|81.82|79.82|81.52|79.52|0
1642152060000|2022-01-14 09:21:00|81.72|79.72|81.32|79.32|81.72|79.72|81.32|79.32|0
1642152070000|2022-01-14 09:21:10|81.12|79.12|81.72|79.72|81.72|79.72|81.12|79.12|0
1642152080000|2022-01-14 09:21:20|81.62|79.62|81.86|79.86|81.91|79.91|81.62|79.62|0
1642152090000|2022-01-14 09:21:30|81.72|79.72|81.72|79.72|81.81|79.81|81.72|79.72|0
1642152100000|2022-01-14 09:21:40|81.81|79.81|81.81|79.81|81.81|79.81|81.71|79.71|0
1642152110000|2022-01-14 09:21:50|81.71|79.71|81.71|79.71|81.76|79.76|81.71|79.71|0
1642152120000|2022-01-14 09:22:00|81.32|79.32|81.32|79.32|81.42|79.42|81.32|79.32|0
1642152130000|2022-01-14 09:22:10|81.42|79.42|81.42|79.42|81.42|79.42|81.36|79.36|0
1642152140000|2022-01-14 09:22:20|81.22|79.22|81.22|79.22|81.22|79.22|81.22|79.22|0
1642152150000|2022-01-14 09:22:30|81.32|79.32|81.32|79.32|81.32|79.32|81.32|79.32|0
1642152160000|2022-01-14 09:22:40|81.27|79.27|81.32|79.32|81.52|79.52|81.27|79.27|0
1642152170000|2022-01-14 09:22:50|81.27|79.27|81.42|79.42|81.42|79.42|81.27|79.27|0
1642152180000|2022-01-14 09:23:00|81.32|79.32|81.42|79.42|81.42|79.42|81.32|79.32|0
1642152190000|2022-01-14 09:23:10|81.32|79.32|81.02|79.02|81.32|79.32|81.02|79.02|0
1642152200000|2022-01-14 09:23:20|81.07|79.07|81.12|79.12|81.12|79.12|81.02|79.02|0
1642152210000|2022-01-14 09:23:30|81.02|79.02|81.32|79.32|81.32|79.32|81.02|79.02|0
1642152220000|2022-01-14 09:23:40|81.42|79.42|81.12|79.12|81.42|79.42|81.12|79.12|0
1642152230000|2022-01-14 09:23:50|81.32|79.32|81.22|79.22|81.32|79.32|81.22|79.22|0
1642152240000|2022-01-14 09:24:00|81.12|79.12|81.12|79.12|81.12|79.12|81.02|79.02|0
1642152250000|2022-01-14 09:24:10|81.02|79.02|81.26|79.26|81.26|79.26|81.02|79.02|0
1642152260000|2022-01-14 09:24:20|81.22|79.22|81.22|79.22|81.26|79.26|81.22|79.22|0
1642152270000|2022-01-14 09:24:30|81.32|79.32|81.32|79.32|81.32|79.32|81.22|79.22|0
1642152280000|2022-01-14 09:24:40|81.22|79.22|81.22|79.22|81.32|79.32|81.22|79.22|0
1642152290000|2022-01-14 09:24:50|81.26|79.26|81.32|79.32|81.32|79.32|81.22|79.22|0
1642152300000|2022-01-14 09:25:00|81.22|79.22|81.32|79.32|81.32|79.32|81.12|79.12|0
1642152310000|2022-01-14 09:25:10|81.22|79.22|81.12|79.12|81.22|79.22|81.02|79.02|0
1642152320000|2022-01-14 09:25:20|80.92|78.92|80.82|78.82|80.92|78.92|80.82|78.82|0
1642152330000|2022-01-14 09:25:30|80.92|78.92|80.82|78.82|80.92|78.92|80.82|78.82|0
1642152340000|2022-01-14 09:25:40|80.72|78.72|80.72|78.72|80.82|78.82|80.72|78.72|0
1642152350000|2022-01-14 09:25:50|80.82|78.82|80.72|78.72|80.82|78.82|80.72|78.72|0
1642152360000|2022-01-14 09:26:00|80.43|78.43|80.57|78.57|80.62|78.62|80.43|78.43|0
1642152370000|2022-01-14 09:26:10|80.52|78.52|80.57|78.57|80.62|78.62|80.52|78.52|0
1642152380000|2022-01-14 09:26:20|80.52|78.52|80.33|78.33|80.52|78.52|80.33|78.33|0
1642152390000|2022-01-14 09:26:30|80.23|78.23|80.13|78.13|80.23|78.23|80.13|78.13|0
1642152400000|2022-01-14 09:26:40|80.03|78.03|79.93|77.93|80.03|78.03|79.93|77.93|0
1642152410000|2022-01-14 09:26:50|79.83|77.83|79.59|77.59|79.83|77.83|79.59|77.59|0
1642152420000|2022-01-14 09:27:00|79.64|77.64|79.74|77.74|79.74|77.74|79.64|77.64|0
1642152430000|2022-01-14 09:27:10|79.64|77.64|79.74|77.74|79.74|77.74|79.64|77.64|0
1642152440000|2022-01-14 09:27:20|79.64|77.64|79.69|77.69|79.69|77.69|79.64|77.64|0
1642152450000|2022-01-14 09:27:30|79.74|77.74|80.03|78.03|80.03|78.03|79.74|77.74|0
1642152460000|2022-01-14 09:27:40|79.93|77.93|79.93|77.93|80.03|78.03|79.93|77.93|0
1642152470000|2022-01-14 09:27:50|79.83|77.83|80.03|78.03|80.03|78.03|79.83|77.83|0
1642152480000|2022-01-14 09:28:00|79.83|77.83|79.74|77.74|79.83|77.83|79.64|77.64|0
1642152490000|2022-01-14 09:28:10|79.54|77.54|79.54|77.54|79.54|77.54|79.44|77.44|0
1642152500000|2022-01-14 09:28:20|79.44|77.44|79.44|77.44|79.44|77.44|79.35|77.35|0
1642152510000|2022-01-14 09:28:30|79.49|77.49|79.74|77.74|79.74|77.74|79.49|77.49|0
1642152520000|2022-01-14 09:28:40|79.93|77.93|79.98|77.98|79.98|77.98|79.93|77.93|0
1642152530000|2022-01-14 09:28:50|80.03|78.03|79.93|77.93|80.03|78.03|79.93|77.93|0
1642152540000|2022-01-14 09:29:00|80.08|78.08|80.03|78.03|80.13|78.13|80.03|78.03|0
1642152550000|2022-01-14 09:29:10|80.42|78.42|80.42|78.42|80.42|78.42|80.42|78.42|0
1642152560000|2022-01-14 09:29:20|80.32|78.32|80.62|78.62|80.62|78.62|80.32|78.32|0
1642152570000|2022-01-14 09:29:30|80.82|78.82|81.02|79.02|81.11|79.11|80.82|78.82|0
1642152580000|2022-01-14 09:29:40|81.06|79.06|81.11|79.11|81.21|79.21|81.06|79.06|0
1642152590000|2022-01-14 09:29:50|81.21|79.21|81.16|79.16|81.21|79.21|81.01|79.01|0
1642152600000|2022-01-14 09:30:00|81.11|79.11|81.31|79.31|81.31|79.31|81.11|79.11|0
1642152610000|2022-01-14 09:30:10|81.71|79.71|81.71|79.71|81.81|79.81|81.61|79.61|0
1642152620000|2022-01-14 09:30:20|81.51|79.51|81.51|79.51|81.51|79.51|81.41|79.41|0
1642152630000|2022-01-14 09:30:30|81.56|79.56|81.51|79.51|81.56|79.56|81.51|79.51|0
1642152640000|2022-01-14 09:30:40|81.41|79.41|81.61|79.61|81.61|79.61|81.41|79.41|0
1642152650000|2022-01-14 09:30:50|81.71|79.71|81.91|79.91|81.91|79.91|81.71|79.71|0
1642152660000|2022-01-14 09:31:00|81.86|79.86|81.96|79.96|82.01|80.01|81.86|79.86|0
1642152670000|2022-01-14 09:31:10|81.81|79.81|82.11|80.11|82.11|80.11|81.81|79.81|0
1642152680000|2022-01-14 09:31:20|82.21|80.21|82.01|80.01|82.21|80.21|82.01|80.01|0
1642152690000|2022-01-14 09:31:30|82.16|80.16|82.01|80.01|82.16|80.16|82.01|80.01|0
1642152700000|2022-01-14 09:31:40|82.06|80.06|81.91|79.91|82.06|80.06|81.91|79.91|0
1642152710000|2022-01-14 09:31:50|81.86|79.86|82.11|80.11|82.21|80.21|81.86|79.86|0
1642152720000|2022-01-14 09:32:00|82.06|80.06|82.01|80.01|82.21|80.21|82.01|80.01|0
1642152730000|2022-01-14 09:32:10|81.91|79.91|81.91|79.91|81.91|79.91|81.91|79.91|0
1642152740000|2022-01-14 09:32:20|82.01|80.01|82.11|80.11|82.11|80.11|82.01|80.01|0
1642152750000|2022-01-14 09:32:30|82.26|80.26|82.21|80.21|82.26|80.26|82.21|80.21|0
1642152760000|2022-01-14 09:32:40|82.11|80.11|82.21|80.21|82.21|80.21|82.11|80.11|0
1642152770000|2022-01-14 09:32:50|82.11|80.11|82.21|80.21|82.25|80.25|82.11|80.11|0
1642152780000|2022-01-14 09:33:00|82.31|80.31|82.45|80.45|82.51|80.51|82.31|80.31|0
1642152790000|2022-01-14 09:33:10|82.31|80.31|82.21|80.21|82.41|80.41|82.21|80.21|0
1642152800000|2022-01-14 09:33:20|82.31|80.31|82.31|80.31|82.31|80.31|82.25|80.25|0
1642152810000|2022-01-14 09:33:30|82.35|80.35|82.41|80.41|82.41|80.41|82.35|80.35|0
1642152820000|2022-01-14 09:33:40|82.51|80.51|82.21|80.21|82.51|80.51|82.21|80.21|0
1642152830000|2022-01-14 09:33:50|82.15|80.15|82.31|80.31|82.31|80.31|82.11|80.11|0
1642152840000|2022-01-14 09:34:00|82.21|80.21|82.31|80.31|82.41|80.41|82.21|80.21|0
1642152850000|2022-01-14 09:34:10|82.51|80.51|82.41|80.41|82.51|80.51|82.41|80.41|0
1642152860000|2022-01-14 09:34:20|82.31|80.31|82.65|80.65|82.65|80.65|82.31|80.31|0
1642152870000|2022-01-14 09:34:30|82.61|80.61|82.75|80.75|82.75|80.75|82.61|80.61|0
1642152880000|2022-01-14 09:34:40|82.71|80.71|82.61|80.61|82.71|80.71|82.61|80.61|0
1642152890000|2022-01-14 09:34:50|82.71|80.71|82.61|80.61|82.71|80.71|82.61|80.61|0
1642152900000|2022-01-14 09:35:00|82.81|80.81|82.91|80.91|83.01|81.01|82.81|80.81|0
1642152910000|2022-01-14 09:35:10|82.81|80.81|82.81|80.81|82.91|80.91|82.81|80.81|0
1642152920000|2022-01-14 09:35:20|82.75|80.75|82.61|80.61|82.75|80.75|82.55|80.55|0
1642152930000|2022-01-14 09:35:30|82.41|80.41|82.35|80.35|82.41|80.41|82.31|80.31|0
1642152940000|2022-01-14 09:35:40|82.51|80.51|82.61|80.61|82.61|80.61|82.45|80.45|0
1642152950000|2022-01-14 09:35:50|82.41|80.41|82.61|80.61|82.61|80.61|82.41|80.41|0
1642152960000|2022-01-14 09:36:00|82.4|80.4|82.4|80.4|82.4|80.4|82.35|80.35|0
1642152970000|2022-01-14 09:36:10|82.5|80.5|82.61|80.61|82.61|80.61|82.5|80.5|0
1642152980000|2022-01-14 09:36:20|82.5|80.5|82.5|80.5|82.61|80.61|82.5|80.5|0
1642152990000|2022-01-14 09:36:30|82.4|80.4|82.55|80.55|82.55|80.55|82.4|80.4|0
1642153000000|2022-01-14 09:36:40|82.5|80.5|82.5|80.5|82.5|80.5|82.5|80.5|0
1642153010000|2022-01-14 09:36:50|82.55|80.55|82.5|80.5|82.65|80.65|82.5|80.5|0
1642153020000|2022-01-14 09:37:00|82.6|80.6|82.55|80.55|82.65|80.65|82.55|80.55|0
1642153030000|2022-01-14 09:37:10|82.5|80.5|82.45|80.45|82.5|80.5|82.3|80.3|0
1642153040000|2022-01-14 09:37:20|82.4|80.4|82.5|80.5|82.5|80.5|82.4|80.4|0
1642153050000|2022-01-14 09:37:30|82.55|80.55|82.4|80.4|82.6|80.6|82.4|80.4|0
1642153060000|2022-01-14 09:37:40|82.45|80.45|82.4|80.4|82.45|80.45|82.4|80.4|0
1642153070000|2022-01-14 09:37:50|82.5|80.5|82.4|80.4|82.5|80.5|82.4|80.4|0
1642153080000|2022-01-14 09:38:00|82.5|80.5|82.45|80.45|82.5|80.5|82.45|80.45|0
1642153090000|2022-01-14 09:38:10|82.4|80.4|82.4|80.4|82.4|80.4|82.4|80.4|0
1642153100000|2022-01-14 09:38:20|82.5|80.5|82.3|80.3|82.5|80.5|82.3|80.3|0
1642153110000|2022-01-14 09:38:30|82.4|80.4|82.35|80.35|82.4|80.4|82.35|80.35|0
1642153120000|2022-01-14 09:38:40|82.4|80.4|82.55|80.55|82.6|80.6|82.4|80.4|0
1642153130000|2022-01-14 09:38:50|82.5|80.5|82.4|80.4|82.5|80.5|82.3|80.3|0
1642153140000|2022-01-14 09:39:00|82.45|80.45|82.55|80.55|82.55|80.55|82.4|80.4|0
1642153150000|2022-01-14 09:39:10|82.6|80.6|82.65|80.65|82.65|80.65|82.6|80.6|0
1642153160000|2022-01-14 09:39:20|82.7|80.7|82.7|80.7|82.7|80.7|82.6|80.6|0
1642153170000|2022-01-14 09:39:30|82.8|80.8|82.9|80.9|82.9|80.9|82.7|80.7|0
1642153180000|2022-01-14 09:39:40|83|81|83|81|83|81|83|81|0
1642153190000|2022-01-14 09:39:50|82.8|80.8|82.6|80.6|82.8|80.8|82.6|80.6|0
1642153200000|2022-01-14 09:40:00|82.7|80.7|82.6|80.6|82.7|80.7|82.6|80.6|0
1642153210000|2022-01-14 09:40:10|82.5|80.5|82.5|80.5|82.55|80.55|82.5|80.5|0
1642153220000|2022-01-14 09:40:20|82.6|80.6|82.55|80.55|82.6|80.6|82.55|80.55|0
1642153230000|2022-01-14 09:40:30|82.7|80.7|82.7|80.7|82.7|80.7|82.6|80.6|0
1642153240000|2022-01-14 09:40:40|82.65|80.65|82.7|80.7|82.7|80.7|82.65|80.65|0
1642153250000|2022-01-14 09:40:50|82.6|80.6|82.6|80.6|82.65|80.65|82.6|80.6|0
1642153260000|2022-01-14 09:41:00|82.65|80.65|82.7|80.7|82.7|80.7|82.65|80.65|0
1642153270000|2022-01-14 09:41:10|82.5|80.5|82.5|80.5|82.5|80.5|82.5|80.5|0
1642153280000|2022-01-14 09:41:20|82.55|80.55|82.45|80.45|82.55|80.55|82.45|80.45|0
1642153290000|2022-01-14 09:41:30|82.4|80.4|82.3|80.3|82.4|80.4|82.3|80.3|0
1642153300000|2022-01-14 09:41:40|82.1|80.1|81.9|79.9|82.1|80.1|81.9|79.9|0
1642153310000|2022-01-14 09:41:50|81.85|79.85|81.8|79.8|81.9|79.9|81.8|79.8|0
1642153320000|2022-01-14 09:42:00|82|80|82.1|80.1|82.1|80.1|82|80|0
1642153330000|2022-01-14 09:42:10|82|80|82|80|82|80|82|80|0
1642153340000|2022-01-14 09:42:20|82.1|80.1|82.25|80.25|82.25|80.25|82.1|80.1|0
1642153350000|2022-01-14 09:42:30|82.3|80.3|82.2|80.2|82.3|80.3|82.2|80.2|0
1642153360000|2022-01-14 09:42:40|82.1|80.1|82.4|80.4|82.4|80.4|82.1|80.1|0
1642153370000|2022-01-14 09:42:50|82.3|80.3|82.2|80.2|82.3|80.3|82.2|80.2|0
1642153380000|2022-01-14 09:43:00|82.3|80.3|81.95|79.95|82.3|80.3|81.95|79.95|0
1642153390000|2022-01-14 09:43:10|82|80|82.2|80.2|82.2|80.2|82|80|0
1642153400000|2022-01-14 09:43:20|82.3|80.3|82.4|80.4|82.4|80.4|82.3|80.3|0
1642153410000|2022-01-14 09:43:30|82.25|80.25|82.2|80.2|82.3|80.3|82.2|80.2|0
1642153420000|2022-01-14 09:43:40|82.3|80.3|82.4|80.4|82.4|80.4|82.3|80.3|0
1642153430000|2022-01-14 09:43:50|82.2|80.2|82.3|80.3|82.3|80.3|82.2|80.2|0
1642153440000|2022-01-14 09:44:00|82.25|80.25|82.25|80.25|82.3|80.3|82.2|80.2|0
1642153450000|2022-01-14 09:44:10|82.2|80.2|82.2|80.2|82.2|80.2|82.2|80.2|0
1642153460000|2022-01-14 09:44:20|82.25|80.25|82.3|80.3|82.3|80.3|82.25|80.25|0
1642153470000|2022-01-14 09:44:30|82.1|80.1|82.1|80.1|82.1|80.1|82.1|80.1|0
1642153480000|2022-01-14 09:44:40|82|80|81.9|79.9|82|80|81.9|79.9|0
1642153490000|2022-01-14 09:44:50|82|80|81.95|79.95|82|80|81.95|79.95|0
1642153500000|2022-01-14 09:45:00|82|80|81.95|79.95|82|80|81.9|79.9|0
1642153510000|2022-01-14 09:45:10|82.1|80.1|82|80|82.1|80.1|82|80|0
1642153520000|2022-01-14 09:45:20|81.95|79.95|81.7|79.7|81.95|79.95|81.7|79.7|0
1642153540000|2022-01-14 09:45:40|81.8|79.8|81.7|79.7|81.8|79.8|81.7|79.7|0
1642153550000|2022-01-14 09:45:50|81.75|79.75|81.6|79.6|81.75|79.75|81.6|79.6|0
1642153560000|2022-01-14 09:46:00|81.7|79.7|81.6|79.6|81.7|79.7|81.5|79.5|0
1642153570000|2022-01-14 09:46:10|81.55|79.55|81.45|79.45|81.55|79.55|81.45|79.45|0
1642153580000|2022-01-14 09:46:20|81.5|79.5|81.45|79.45|81.5|79.5|81.4|79.4|0
1642153590000|2022-01-14 09:46:30|81.5|79.5|81.65|79.65|81.65|79.65|81.5|79.5|0
1642153600000|2022-01-14 09:46:40|81.7|79.7|81.7|79.7|81.7|79.7|81.7|79.7|0
1642153610000|2022-01-14 09:46:50|81.8|79.8|81.7|79.7|81.8|79.8|81.7|79.7|0
1642153620000|2022-01-14 09:47:00|81.4|79.4|81.4|79.4|81.4|79.4|81.4|79.4|0
1642153630000|2022-01-14 09:47:10|81.5|79.5|81.4|79.4|81.5|79.5|81.4|79.4|0
1642153640000|2022-01-14 09:47:20|81.5|79.5|81.6|79.6|81.6|79.6|81.5|79.5|0
1642153650000|2022-01-14 09:47:30|81.5|79.5|81.6|79.6|81.6|79.6|81.5|79.5|0
1642153660000|2022-01-14 09:47:40|81.55|79.55|81.5|79.5|81.6|79.6|81.5|79.5|0
1642153670000|2022-01-14 09:47:50|81.3|79.3|81.4|79.4|81.4|79.4|81.3|79.3|0
1642153690000|2022-01-14 09:48:10|81.2|79.2|81.1|79.1|81.25|79.25|81.1|79.1|0
1642153700000|2022-01-14 09:48:20|81.05|79.05|81.1|79.1|81.1|79.1|81|79|0
1642153710000|2022-01-14 09:48:30|81.05|79.05|81|79|81.05|79.05|81|79|0
1642153720000|2022-01-14 09:48:40|81.1|79.1|81.2|79.2|81.2|79.2|81.1|79.1|0
1642153730000|2022-01-14 09:48:50|81.25|79.25|81.2|79.2|81.25|79.25|81.2|79.2|0
1642153740000|2022-01-14 09:49:00|81.3|79.3|81.1|79.1|81.3|79.3|81.1|79.1|0
1642153750000|2022-01-14 09:49:10|81.15|79.15|81.1|79.1|81.2|79.2|81.1|79.1|0
1642153770000|2022-01-14 09:49:30|80.9|78.9|80.9|78.9|80.9|78.9|80.9|78.9|0
1642153780000|2022-01-14 09:49:40|80.8|78.8|80.8|78.8|80.8|78.8|80.8|78.8|0
1642153790000|2022-01-14 09:49:50|80.9|78.9|81|79|81|79|80.9|78.9|0
1642153800000|2022-01-14 09:50:00|80.9|78.9|80.71|78.71|80.9|78.9|80.71|78.71|0
1642153810000|2022-01-14 09:50:10|80.75|78.75|80.9|78.9|80.9|78.9|80.71|78.71|0
1642153820000|2022-01-14 09:50:20|80.8|78.8|81.3|79.3|81.3|79.3|80.8|78.8|0
1642153830000|2022-01-14 09:50:30|81.25|79.25|81.2|79.2|81.3|79.3|81.2|79.2|0
1642153840000|2022-01-14 09:50:40|81.3|79.3|81.35|79.35|81.35|79.35|81.2|79.2|0
1642153850000|2022-01-14 09:50:50|81.4|79.4|81.4|79.4|81.4|79.4|81.4|79.4|0
1642153860000|2022-01-14 09:51:00|81.45|79.45|81.5|79.5|81.5|79.5|81.4|79.4|0
1642153870000|2022-01-14 09:51:10|81.45|79.45|81|79|81.45|79.45|81|79|0
1642153880000|2022-01-14 09:51:20|81.1|79.1|80.7|78.7|81.1|79.1|80.7|78.7|0
1642153890000|2022-01-14 09:51:30|80.75|78.75|80.61|78.61|80.8|78.8|80.61|78.61|0
1642153900000|2022-01-14 09:51:40|80.51|78.51|80.41|78.41|80.51|78.51|80.41|78.41|0
1642153910000|2022-01-14 09:51:50|80.31|78.31|80.11|78.11|80.41|78.41|80.11|78.11|0
1642153920000|2022-01-14 09:52:00|80.21|78.21|80.11|78.11|80.21|78.21|80.11|78.11|0
1642153930000|2022-01-14 09:52:10|80.02|78.02|80.51|78.51|80.51|78.51|80.02|78.02|0
1642153940000|2022-01-14 09:52:20|80.41|78.41|80.41|78.41|80.46|78.46|80.41|78.41|0
1642153950000|2022-01-14 09:52:30|80.51|78.51|80.7|78.7|80.7|78.7|80.51|78.51|0
1642153960000|2022-01-14 09:52:40|80.61|78.61|80.61|78.61|80.7|78.7|80.61|78.61|0
1642153970000|2022-01-14 09:52:50|80.55|78.55|80.21|78.21|80.61|78.61|80.21|78.21|0
1642153980000|2022-01-14 09:53:00|81|79|80.9|78.9|81|79|80.9|78.9|0
1642153990000|2022-01-14 09:53:10|80.8|78.8|80.9|78.9|80.9|78.9|80.8|78.8|0
1642154000000|2022-01-14 09:53:20|81|79|81|79|81|79|81|79|0
1642154010000|2022-01-14 09:53:30|81.1|79.1|81|79|81.1|79.1|81|79|0
1642154020000|2022-01-14 09:53:40|80.7|78.7|80.75|78.75|80.75|78.75|80.7|78.7|0
1642154030000|2022-01-14 09:53:50|80.7|78.7|81.05|79.05|81.05|79.05|80.7|78.7|0
1642154040000|2022-01-14 09:54:00|81.1|79.1|81.1|79.1|81.2|79.2|81.1|79.1|0
1642154050000|2022-01-14 09:54:10|81|79|80.7|78.7|81|79|80.7|78.7|0
1642154060000|2022-01-14 09:54:20|80.8|78.8|80.7|78.7|80.9|78.9|80.6|78.6|0
1642154070000|2022-01-14 09:54:30|80.51|78.51|80.51|78.51|80.51|78.51|80.51|78.51|0
1642154090000|2022-01-14 09:54:50|80.6|78.6|80.6|78.6|80.7|78.7|80.51|78.51|0
1642154100000|2022-01-14 09:55:00|80.51|78.51|80.51|78.51|80.51|78.51|80.36|78.36|0
1642154110000|2022-01-14 09:55:10|80.6|78.6|80.6|78.6|80.6|78.6|80.6|78.6|0
1642154120000|2022-01-14 09:55:20|80.41|78.41|80.41|78.41|80.41|78.41|80.41|78.41|0
1642154130000|2022-01-14 09:55:30|80.31|78.31|80.31|78.31|80.31|78.31|80.31|78.31|0
1642154140000|2022-01-14 09:55:40|80.41|78.41|80.41|78.41|80.41|78.41|80.41|78.41|0
1642154150000|2022-01-14 09:55:50|80.55|78.55|80.41|78.41|80.55|78.55|80.41|78.41|0
1642154160000|2022-01-14 09:56:00|80.45|78.45|80.5|78.5|80.5|78.5|80.41|78.41|0
1642154170000|2022-01-14 09:56:10|80.8|78.8|80.8|78.8|81|79|80.8|78.8|0
1642154180000|2022-01-14 09:56:20|80.7|78.7|80.8|78.8|80.8|78.8|80.7|78.7|0
1642154190000|2022-01-14 09:56:30|80.75|78.75|80.85|78.85|80.85|78.85|80.75|78.75|0
1642154200000|2022-01-14 09:56:40|80.9|78.9|80.9|78.9|80.9|78.9|80.9|78.9|0
1642154210000|2022-01-14 09:56:50|80.8|78.8|80.9|78.9|80.9|78.9|80.8|78.8|0
1642154220000|2022-01-14 09:57:00|80.95|78.95|80.9|78.9|80.95|78.95|80.9|78.9|0
1642154230000|2022-01-14 09:57:10|80.95|78.95|81|79|81|79|80.9|78.9|0
1642154240000|2022-01-14 09:57:20|80.9|78.9|80.8|78.8|80.9|78.9|80.8|78.8|0
1642154250000|2022-01-14 09:57:30|80.9|78.9|80.8|78.8|80.9|78.9|80.7|78.7|0
1642154260000|2022-01-14 09:57:40|80.7|78.7|80.8|78.8|80.8|78.8|80.7|78.7|0
1642154270000|2022-01-14 09:57:50|80.85|78.85|81|79|81|79|80.8|78.8|0
1642154280000|2022-01-14 09:58:00|80.8|78.8|80.9|78.9|80.9|78.9|80.8|78.8|0
1642154290000|2022-01-14 09:58:10|81|79|81|79|81|79|80.9|78.9|0
1642154300000|2022-01-14 09:58:20|81.2|79.2|81.1|79.1|81.2|79.2|81.1|79.1|0
1642154310000|2022-01-14 09:58:30|81.14|79.14|81.14|79.14|81.14|79.14|81.14|79.14|0
1642154320000|2022-01-14 09:58:40|81.2|79.2|81.39|79.39|81.39|79.39|81.2|79.2|0
1642154330000|2022-01-14 09:58:50|81.49|79.49|81.39|79.39|81.49|79.49|81.39|79.39|0
1642154340000|2022-01-14 09:59:00|81.49|79.49|81.49|79.49|81.49|79.49|81.49|79.49|0
1642154350000|2022-01-14 09:59:10|81.59|79.59|81.39|79.39|81.59|79.59|81.39|79.39|0
1642154370000|2022-01-14 09:59:30|81.29|79.29|81.1|79.1|81.29|79.29|81.1|79.1|0
1642154380000|2022-01-14 09:59:40|81.19|79.19|81|79|81.19|79.19|81|79|0
1642154390000|2022-01-14 09:59:50|80.9|78.9|80.9|78.9|80.9|78.9|80.9|78.9|0
1642154400000|2022-01-14 10:00:00|81|79|80.9|78.9|81|79|80.8|78.8|0
1642154410000|2022-01-14 10:00:10|80.75|78.75|80.9|78.9|80.9|78.9|80.75|78.75|0
1642154430000|2022-01-14 10:00:30|80.8|78.8|80.7|78.7|80.8|78.8|80.7|78.7|0
1642154440000|2022-01-14 10:00:40|80.9|78.9|80.8|78.8|80.9|78.9|80.8|78.8|0
1642154450000|2022-01-14 10:00:50|80.75|78.75|80.7|78.7|80.75|78.75|80.7|78.7|0
1642154460000|2022-01-14 10:01:00|80.9|78.9|81.09|79.09|81.09|79.09|80.9|78.9|0
1642154470000|2022-01-14 10:01:10|81|79|80.9|78.9|81|79|80.9|78.9|0
1642154480000|2022-01-14 10:01:20|81|79|80.8|78.8|81|79|80.8|78.8|0
1642154490000|2022-01-14 10:01:30|80.6|78.6|80.55|78.55|80.6|78.6|80.5|78.5|0
1642154500000|2022-01-14 10:01:40|80.5|78.5|80.5|78.5|80.5|78.5|80.5|78.5|0
1642154510000|2022-01-14 10:01:50|80.21|78.21|80.3|78.3|80.3|78.3|80.21|78.21|0
1642154520000|2022-01-14 10:02:00|80.4|78.4|80.4|78.4|80.5|78.5|80.4|78.4|0
1642154530000|2022-01-14 10:02:10|80.35|78.35|80.3|78.3|80.4|78.4|80.3|78.3|0
1642154540000|2022-01-14 10:02:20|80.35|78.35|80.65|78.65|80.7|78.7|80.35|78.35|0
1642154550000|2022-01-14 10:02:30|80.6|78.6|80.3|78.3|80.6|78.6|80.3|78.3|0
1642154560000|2022-01-14 10:02:40|80.21|78.21|80.21|78.21|80.21|78.21|80.21|78.21|0
1642154570000|2022-01-14 10:02:50|80.11|78.11|80.15|78.15|80.21|78.21|80.11|78.11|0
1642154580000|2022-01-14 10:03:00|80.21|78.21|80.5|78.5|80.5|78.5|80.21|78.21|0
1642154590000|2022-01-14 10:03:10|80.4|78.4|80.4|78.4|80.4|78.4|80.4|78.4|0
1642154600000|2022-01-14 10:03:20|80.45|78.45|80.3|78.3|80.45|78.45|80.3|78.3|0
1642154610000|2022-01-14 10:03:30|80.2|78.2|80.3|78.3|80.3|78.3|80.2|78.2|0
1642154620000|2022-01-14 10:03:40|80.2|78.2|80.2|78.2|80.2|78.2|80.11|78.11|0
1642154630000|2022-01-14 10:03:50|80.01|78.01|80.01|78.01|80.01|78.01|80.01|78.01|0
1642154640000|2022-01-14 10:04:00|80.11|78.11|80.25|78.25|80.25|78.25|80.11|78.11|0
1642154650000|2022-01-14 10:04:10|80.2|78.2|80.05|78.05|80.2|78.2|80.05|78.05|0
1642154660000|2022-01-14 10:04:20|80.11|78.11|80.05|78.05|80.11|78.11|80.01|78.01|0
1642154670000|2022-01-14 10:04:30|79.91|77.91|79.71|77.71|79.91|77.91|79.71|77.71|0
1642154680000|2022-01-14 10:04:40|79.81|77.81|79.71|77.71|79.81|77.81|79.71|77.71|0
1642154700000|2022-01-14 10:05:00|79.81|77.81|79.81|77.81|79.91|77.91|79.81|77.81|0
1642154710000|2022-01-14 10:05:10|79.91|77.91|80.01|78.01|80.01|78.01|79.91|77.91|0
1642154720000|2022-01-14 10:05:20|80.2|78.2|80.15|78.15|80.2|78.2|80.15|78.15|0
1642154730000|2022-01-14 10:05:30|80.11|78.11|80.01|78.01|80.11|78.11|80.01|78.01|0
1642154740000|2022-01-14 10:05:40|79.91|77.91|80.01|78.01|80.01|78.01|79.91|77.91|0
1642154750000|2022-01-14 10:05:50|80.11|78.11|80.25|78.25|80.25|78.25|80.11|78.11|0
1642154760000|2022-01-14 10:06:00|80.3|78.3|80.3|78.3|80.4|78.4|80.25|78.25|0
1642154770000|2022-01-14 10:06:10|80.2|78.2|80.45|78.45|80.5|78.5|80.2|78.2|0
1642154780000|2022-01-14 10:06:20|80.4|78.4|80.45|78.45|80.5|78.5|80.4|78.4|0
1642154790000|2022-01-14 10:06:30|80.4|78.4|80.4|78.4|80.5|78.5|80.4|78.4|0
1642154800000|2022-01-14 10:06:40|80.3|78.3|80.4|78.4|80.4|78.4|80.3|78.3|0
1642154810000|2022-01-14 10:06:50|80.5|78.5|80.5|78.5|80.5|78.5|80.5|78.5|0
1642154820000|2022-01-14 10:07:00|80.4|78.4|80.45|78.45|80.5|78.5|80.4|78.4|0
1642154830000|2022-01-14 10:07:10|80.4|78.4|80.4|78.4|80.5|78.5|80.4|78.4|0
1642154840000|2022-01-14 10:07:20|80.5|78.5|80.4|78.4|80.5|78.5|80.4|78.4|0
1642154850000|2022-01-14 10:07:30|80.35|78.35|80.1|78.1|80.35|78.35|80.1|78.1|0
1642154860000|2022-01-14 10:07:40|80.2|78.2|80.2|78.2|80.2|78.2|80.2|78.2|0
1642154870000|2022-01-14 10:07:50|80.15|78.15|80.15|78.15|80.15|78.15|80.15|78.15|0
1642154880000|2022-01-14 10:08:00|80.2|78.2|80.1|78.1|80.2|78.2|80.1|78.1|0
1642154890000|2022-01-14 10:08:10|80.2|78.2|80.2|78.2|80.2|78.2|80.1|78.1|0
1642154900000|2022-01-14 10:08:20|80.3|78.3|80.3|78.3|80.3|78.3|80.2|78.2|0
1642154910000|2022-01-14 10:08:30|80.4|78.4|80.5|78.5|80.5|78.5|80.4|78.4|0
1642154920000|2022-01-14 10:08:40|80.45|78.45|80.5|78.5|80.5|78.5|80.45|78.45|0
1642154930000|2022-01-14 10:08:50|80.6|78.6|80.6|78.6|80.6|78.6|80.6|78.6|0
1642154940000|2022-01-14 10:09:00|80.69|78.69|80.79|78.79|80.79|78.79|80.69|78.69|0
1642154950000|2022-01-14 10:09:10|80.89|78.89|80.99|78.99|80.99|78.99|80.89|78.89|0
1642154960000|2022-01-14 10:09:20|81.09|79.09|80.89|78.89|81.09|79.09|80.89|78.89|0
1642154970000|2022-01-14 10:09:30|80.99|78.99|80.99|78.99|81.09|79.09|80.94|78.94|0
1642154980000|2022-01-14 10:09:40|80.89|78.89|81.04|79.04|81.04|79.04|80.89|78.89|0
1642154990000|2022-01-14 10:09:50|80.84|78.84|80.79|78.79|80.84|78.84|80.69|78.69|0
1642155000000|2022-01-14 10:10:00|80.74|78.74|80.79|78.79|80.79|78.79|80.69|78.69|0
1642155010000|2022-01-14 10:10:10|80.89|78.89|80.89|78.89|80.89|78.89|80.89|78.89|0
1642155020000|2022-01-14 10:10:20|80.94|78.94|80.89|78.89|80.94|78.94|80.89|78.89|0
1642155030000|2022-01-14 10:10:30|80.69|78.69|80.69|78.69|80.69|78.69|80.69|78.69|0
1642155040000|2022-01-14 10:10:40|80.59|78.59|80.5|78.5|80.59|78.59|80.5|78.5|0
1642155050000|2022-01-14 10:10:50|80.4|78.4|80.4|78.4|80.4|78.4|80.4|78.4|0
1642155060000|2022-01-14 10:11:00|80.5|78.5|80.4|78.4|80.5|78.5|80.4|78.4|0
1642155070000|2022-01-14 10:11:10|80.5|78.5|80.69|78.69|80.79|78.79|80.5|78.5|0
1642155090000|2022-01-14 10:11:30|80.79|78.79|80.79|78.79|80.79|78.79|80.79|78.79|0
1642155100000|2022-01-14 10:11:40|80.69|78.69|80.79|78.79|80.79|78.79|80.69|78.69|0
1642155110000|2022-01-14 10:11:50|80.89|78.89|80.89|78.89|80.89|78.89|80.79|78.79|0
1642155120000|2022-01-14 10:12:00|80.99|78.99|80.99|78.99|80.99|78.99|80.99|78.99|0
1642155130000|2022-01-14 10:12:10|80.69|78.69|80.84|78.84|80.84|78.84|80.69|78.69|0
1642155140000|2022-01-14 10:12:20|80.89|78.89|80.89|78.89|80.94|78.94|80.89|78.89|0
1642155150000|2022-01-14 10:12:30|81.19|79.19|81.04|79.04|81.19|79.19|81.04|79.04|0
1642155160000|2022-01-14 10:12:40|80.99|78.99|80.99|78.99|80.99|78.99|80.99|78.99|0
1642155170000|2022-01-14 10:12:50|80.54|78.54|80.4|78.4|80.54|78.54|80.4|78.4|0
1642155180000|2022-01-14 10:13:00|80.59|78.59|80.49|78.49|80.59|78.59|80.49|78.49|0
1642155190000|2022-01-14 10:13:10|80.59|78.59|80.49|78.49|80.59|78.59|80.49|78.49|0
1642155200000|2022-01-14 10:13:20|80.4|78.4|80.15|78.15|80.4|78.4|80.15|78.15|0
1642155210000|2022-01-14 10:13:30|80.2|78.2|80.1|78.1|80.2|78.2|80.05|78.05|0
1642155220000|2022-01-14 10:13:40|80.2|78.2|80.2|78.2|80.2|78.2|80.2|78.2|0
1642155230000|2022-01-14 10:13:50|80.1|78.1|80.1|78.1|80.1|78.1|80.1|78.1|0
1642155240000|2022-01-14 10:14:00|80.2|78.2|80.05|78.05|80.2|78.2|80.05|78.05|0
1642155250000|2022-01-14 10:14:10|80.1|78.1|80.1|78.1|80.15|78.15|80.1|78.1|0
1642155260000|2022-01-14 10:14:20|80.05|78.05|80.1|78.1|80.2|78.2|80.05|78.05|0
1642155270000|2022-01-14 10:14:30|80.25|78.25|80.25|78.25|80.39|78.39|80.25|78.25|0
1642155280000|2022-01-14 10:14:40|80.2|78.2|80.15|78.15|80.2|78.2|80.15|78.15|0
1642155290000|2022-01-14 10:14:50|80.2|78.2|80.1|78.1|80.3|78.3|80.1|78.1|0
1642155300000|2022-01-14 10:15:00|80.2|78.2|79.8|77.8|80.2|78.2|79.8|77.8|0
1642155310000|2022-01-14 10:15:10|79.71|77.71|79.75|77.75|79.75|77.75|79.71|77.71|0
1642155320000|2022-01-14 10:15:20|79.71|77.71|79.75|77.75|79.8|77.8|79.66|77.66|0
1642155330000|2022-01-14 10:15:30|79.71|77.71|79.8|77.8|79.8|77.8|79.71|77.71|0
1642155340000|2022-01-14 10:15:40|79.85|77.85|80.1|78.1|80.1|78.1|79.85|77.85|0
1642155350000|2022-01-14 10:15:50|80|78|80.1|78.1|80.1|78.1|80|78|0
1642155360000|2022-01-14 10:16:00|80.05|78.05|80.05|78.05|80.05|78.05|80.05|78.05|0
1642155370000|2022-01-14 10:16:10|80.34|78.34|80.24|78.24|80.34|78.34|80.24|78.24|0
1642155380000|2022-01-14 10:16:20|80.2|78.2|80.3|78.3|80.3|78.3|80.2|78.2|0
1642155390000|2022-01-14 10:16:30|80.2|78.2|80|78|80.2|78.2|80|78|0
1642155400000|2022-01-14 10:16:40|80.05|78.05|80.05|78.05|80.1|78.1|80.05|78.05|0
1642155410000|2022-01-14 10:16:50|79.8|77.8|79.71|77.71|79.8|77.8|79.71|77.71|0
1642155420000|2022-01-14 10:17:00|79.65|77.65|79.61|77.61|79.71|77.71|79.61|77.61|0
1642155430000|2022-01-14 10:17:10|79.65|77.65|79.71|77.71|79.71|77.71|79.65|77.65|0
1642155440000|2022-01-14 10:17:20|79.61|77.61|79.61|77.61|79.61|77.61|79.61|77.61|0
1642155450000|2022-01-14 10:17:30|79.65|77.65|79.65|77.65|79.71|77.71|79.65|77.65|0
1642155460000|2022-01-14 10:17:40|79.71|77.71|79.51|77.51|79.71|77.71|79.51|77.51|0
1642155470000|2022-01-14 10:17:50|79.61|77.61|79.61|77.61|79.61|77.61|79.51|77.51|0
1642155480000|2022-01-14 10:18:00|79.65|77.65|79.61|77.61|79.9|77.9|79.61|77.61|0
1642155490000|2022-01-14 10:18:10|79.71|77.71|79.51|77.51|79.71|77.71|79.51|77.51|0
1642155500000|2022-01-14 10:18:20|79.31|77.31|79.61|77.61|79.61|77.61|79.31|77.31|0
1642155510000|2022-01-14 10:18:30|79.65|77.65|79.51|77.51|79.65|77.65|79.51|77.51|0
1642155520000|2022-01-14 10:18:40|79.61|77.61|79.51|77.51|79.61|77.61|79.51|77.51|0
1642155530000|2022-01-14 10:18:50|79.7|77.7|79.8|77.8|79.8|77.8|79.7|77.7|0
1642155540000|2022-01-14 10:19:00|79.7|77.7|79.7|77.7|79.7|77.7|79.7|77.7|0
1642155550000|2022-01-14 10:19:10|79.65|77.65|79.46|77.46|79.65|77.65|79.46|77.46|0
1642155560000|2022-01-14 10:19:20|79.41|77.41|79.46|77.46|79.51|77.51|79.41|77.41|0
1642155570000|2022-01-14 10:19:30|79.41|77.41|79.51|77.51|79.51|77.51|79.41|77.41|0
1642155580000|2022-01-14 10:19:40|79.56|77.56|79.51|77.51|79.56|77.56|79.51|77.51|0
1642155590000|2022-01-14 10:19:50|79.41|77.41|79.51|77.51|79.51|77.51|79.41|77.41|0
1642155600000|2022-01-14 10:20:00|79.61|77.61|79.61|77.61|79.61|77.61|79.51|77.51|0
1642155610000|2022-01-14 10:20:10|79.56|77.56|79.56|77.56|79.56|77.56|79.56|77.56|0
1642155620000|2022-01-14 10:20:20|79.61|77.61|79.61|77.61|79.61|77.61|79.61|77.61|0
1642155630000|2022-01-14 10:20:30|79.7|77.7|79.51|77.51|79.7|77.7|79.51|77.51|0
1642155640000|2022-01-14 10:20:40|79.41|77.41|79.51|77.51|79.51|77.51|79.41|77.41|0
1642155650000|2022-01-14 10:20:50|79.61|77.61|79.51|77.51|79.61|77.61|79.51|77.51|0
1642155660000|2022-01-14 10:21:00|79.61|77.61|79.46|77.46|79.61|77.61|79.46|77.46|0
1642155670000|2022-01-14 10:21:10|79.51|77.51|79.51|77.51|79.61|77.61|79.51|77.51|0
1642155680000|2022-01-14 10:21:20|79.55|77.55|79.61|77.61|79.61|77.61|79.55|77.55|0
1642155690000|2022-01-14 10:21:30|79.7|77.7|79.7|77.7|79.7|77.7|79.7|77.7|0
1642155710000|2022-01-14 10:21:50|79.6|77.6|79.7|77.7|79.7|77.7|79.6|77.6|0
1642155730000|2022-01-14 10:22:10|79.6|77.6|80|78|80|78|79.6|77.6|0
1642155740000|2022-01-14 10:22:20|80.09|78.09|80.09|78.09|80.09|78.09|80.09|78.09|0
1642155750000|2022-01-14 10:22:30|80|78|80|78|80.04|78.04|80|78|0
1642155760000|2022-01-14 10:22:40|80.09|78.09|80.09|78.09|80.19|78.19|80.09|78.09|0
1642155770000|2022-01-14 10:22:50|80.19|78.19|80.19|78.19|80.19|78.19|80.19|78.19|0
1642155780000|2022-01-14 10:23:00|80.29|78.29|80.09|78.09|80.29|78.29|80.09|78.09|0
1642155790000|2022-01-14 10:23:10|80|78|79.9|77.9|80|78|79.9|77.9|0
1642155800000|2022-01-14 10:23:20|79.6|77.6|79.65|77.65|79.65|77.65|79.6|77.6|0
1642155810000|2022-01-14 10:23:30|79.6|77.6|79.6|77.6|79.65|77.65|79.6|77.6|0
1642155820000|2022-01-14 10:23:40|79.7|77.7|79.7|77.7|79.7|77.7|79.7|77.7|0
1642155830000|2022-01-14 10:23:50|79.8|77.8|79.8|77.8|79.8|77.8|79.7|77.7|0
1642155840000|2022-01-14 10:24:00|80|78|80.14|78.14|80.14|78.14|80|78|0
1642155850000|2022-01-14 10:24:10|80.19|78.19|80.39|78.39|80.39|78.39|80.19|78.19|0
1642155860000|2022-01-14 10:24:20|80.19|78.19|80.19|78.19|80.29|78.29|80.19|78.19|0
1642155870000|2022-01-14 10:24:30|80.04|78.04|79.9|77.9|80.04|78.04|79.9|77.9|0
1642155880000|2022-01-14 10:24:40|79.8|77.8|79.75|77.75|79.8|77.8|79.75|77.75|0
1642155890000|2022-01-14 10:24:50|79.7|77.7|79.7|77.7|79.75|77.75|79.7|77.7|0
1642155900000|2022-01-14 10:25:00|79.8|77.8|79.8|77.8|79.8|77.8|79.6|77.6|0
1642155910000|2022-01-14 10:25:10|79.7|77.7|79.5|77.5|79.7|77.7|79.5|77.5|0
1642155920000|2022-01-14 10:25:20|79.41|77.41|79.41|77.41|79.41|77.41|79.31|77.31|0
1642155930000|2022-01-14 10:25:30|79.45|77.45|79.45|77.45|79.45|77.45|79.45|77.45|0
1642155940000|2022-01-14 10:25:40|79.41|77.41|79.41|77.41|79.41|77.41|79.31|77.31|0
1642155950000|2022-01-14 10:25:50|79.31|77.31|79.41|77.41|79.41|77.41|79.31|77.31|0
1642155960000|2022-01-14 10:26:00|79.6|77.6|79.6|77.6|79.6|77.6|79.6|77.6|0
1642155980000|2022-01-14 10:26:20|79.5|77.5|79.5|77.5|79.5|77.5|79.45|77.45|0
1642155990000|2022-01-14 10:26:30|79.45|77.45|79.21|77.21|79.5|77.5|79.21|77.21|0
1642156000000|2022-01-14 10:26:40|79.11|77.11|79.02|77.02|79.11|77.11|79.02|77.02|0
1642156010000|2022-01-14 10:26:50|78.92|76.92|78.92|76.92|78.92|76.92|78.92|76.92|0
1642156020000|2022-01-14 10:27:00|78.82|76.82|78.72|76.72|78.82|76.82|78.72|76.72|0
1642156030000|2022-01-14 10:27:10|78.67|76.67|78.63|76.63|78.67|76.67|78.53|76.53|0
1642156040000|2022-01-14 10:27:20|78.72|76.72|78.82|76.82|78.82|76.82|78.72|76.72|0
1642156050000|2022-01-14 10:27:30|79.11|77.11|79.16|77.16|79.16|77.16|79.06|77.06|0
1642156060000|2022-01-14 10:27:40|79.21|77.21|79.21|77.21|79.31|77.31|79.21|77.21|0
1642156070000|2022-01-14 10:27:50|79.11|77.11|79.02|77.02|79.11|77.11|79.02|77.02|0
1642156080000|2022-01-14 10:28:00|79.11|77.11|79.21|77.21|79.31|77.31|79.11|77.11|0
1642156090000|2022-01-14 10:28:10|79.16|77.16|79.02|77.02|79.16|77.16|79.02|77.02|0
1642156100000|2022-01-14 10:28:20|78.96|76.96|79.02|77.02|79.02|77.02|78.92|76.92|0
1642156110000|2022-01-14 10:28:30|78.92|76.92|79.11|77.11|79.11|77.11|78.92|76.92|0
1642156120000|2022-01-14 10:28:40|79.02|77.02|78.77|76.77|79.02|77.02|78.77|76.77|0
1642156130000|2022-01-14 10:28:50|78.82|76.82|78.77|76.77|78.82|76.82|78.72|76.72|0
1642156140000|2022-01-14 10:29:00|78.82|76.82|78.82|76.82|78.92|76.92|78.82|76.82|0
1642156150000|2022-01-14 10:29:10|78.63|76.63|78.53|76.53|78.63|76.63|78.53|76.53|0
1642156160000|2022-01-14 10:29:20|78.48|76.48|78.43|76.43|78.48|76.48|78.43|76.43|0
1642156170000|2022-01-14 10:29:30|78.53|76.53|78.72|76.72|78.72|76.72|78.53|76.53|0
1642156180000|2022-01-14 10:29:40|78.53|76.53|78.63|76.63|78.63|76.63|78.53|76.53|0
1642156190000|2022-01-14 10:29:50|78.58|76.58|78.58|76.58|78.63|76.63|78.53|76.53|0
1642156200000|2022-01-14 10:30:00|78.53|76.53|78.19|76.19|78.53|76.53|78.19|76.19|0
1642156210000|2022-01-14 10:30:10|78.14|76.14|78.24|76.24|78.24|76.24|78.04|76.04|0
1642156220000|2022-01-14 10:30:20|78.28|76.28|78.33|76.33|78.33|76.33|78.24|76.24|0
1642156230000|2022-01-14 10:30:30|78.14|76.14|78.04|76.04|78.14|76.14|78.04|76.04|0
1642156240000|2022-01-14 10:30:40|77.85|75.85|77.56|75.56|77.85|75.85|77.56|75.56|0
1642156250000|2022-01-14 10:30:50|77.47|75.47|77.56|75.56|77.66|75.66|77.47|75.47|0
1642156260000|2022-01-14 10:31:00|77.51|75.51|77.56|75.56|77.56|75.56|77.51|75.51|0
1642156270000|2022-01-14 10:31:10|77.85|75.85|78.35|76.35|78.4|76.4|77.85|75.85|0
1642156280000|2022-01-14 10:31:20|78.3|76.3|78.4|76.4|78.44|76.44|78.3|76.3|0
1642156290000|2022-01-14 10:31:30|78.59|76.59|78.59|76.59|78.59|76.59|78.59|76.59|0
1642156300000|2022-01-14 10:31:40|78.54|76.54|79.25|77.25|79.25|77.25|78.54|76.54|0
1642156310000|2022-01-14 10:31:50|79.57|77.57|79.11|77.11|79.72|77.72|79.11|77.11|0
1642156320000|2022-01-14 10:32:00|79.16|77.16|79.54|77.54|79.54|77.54|79.16|77.16|0
1642156330000|2022-01-14 10:32:10|79.45|77.45|79.54|77.54|79.54|77.54|79.45|77.45|0
1642156340000|2022-01-14 10:32:20|79.64|77.64|79.35|77.35|79.64|77.64|79.35|77.35|0
1642156350000|2022-01-14 10:32:30|79.25|77.25|79.16|77.16|79.25|77.25|79.16|77.16|0
1642156360000|2022-01-14 10:32:40|79.06|77.06|78.96|76.96|79.06|77.06|78.96|76.96|0
1642156370000|2022-01-14 10:32:50|78.87|76.87|78.96|76.96|79.06|77.06|78.87|76.87|0
1642156380000|2022-01-14 10:33:00|79.01|77.01|79.16|77.16|79.16|77.16|79.01|77.01|0
1642156390000|2022-01-14 10:33:10|79.3|77.3|79.25|77.25|79.35|77.35|79.25|77.25|0
1642156400000|2022-01-14 10:33:20|79.16|77.16|79.25|77.25|79.25|77.25|79.16|77.16|0
1642156410000|2022-01-14 10:33:30|79.2|77.2|79.35|77.35|79.35|77.35|79.16|77.16|0
1642156420000|2022-01-14 10:33:40|79.3|77.3|79.25|77.25|79.35|77.35|79.25|77.25|0
1642156430000|2022-01-14 10:33:50|79.16|77.16|79.3|77.3|79.3|77.3|79.06|77.06|0
1642156440000|2022-01-14 10:34:00|79.25|77.25|79.3|77.3|79.3|77.3|79.16|77.16|0
1642156450000|2022-01-14 10:34:10|79.35|77.35|79.45|77.45|79.45|77.45|79.35|77.35|0
1642156460000|2022-01-14 10:34:20|79.54|77.54|79.45|77.45|79.54|77.54|79.45|77.45|0
1642156470000|2022-01-14 10:34:30|79.54|77.54|79.64|77.64|79.64|77.64|79.54|77.54|0
1642156480000|2022-01-14 10:34:40|79.45|77.45|79.45|77.45|79.45|77.45|79.35|77.35|0
1642156490000|2022-01-14 10:34:50|79.4|77.4|79.35|77.35|79.45|77.45|79.35|77.35|0
1642156500000|2022-01-14 10:35:00|79.4|77.4|79.3|77.3|79.4|77.4|79.25|77.25|0
1642156510000|2022-01-14 10:35:10|79.54|77.54|79.64|77.64|79.64|77.64|79.54|77.54|0
1642156520000|2022-01-14 10:35:20|79.54|77.54|79.49|77.49|79.54|77.54|79.45|77.45|0
1642156530000|2022-01-14 10:35:30|79.45|77.45|79.25|77.25|79.45|77.45|79.25|77.25|0
1642156540000|2022-01-14 10:35:40|79.06|77.06|79.06|77.06|79.06|77.06|79.06|77.06|0
1642156550000|2022-01-14 10:35:50|78.96|76.96|79.06|77.06|79.06|77.06|78.96|76.96|0
1642156560000|2022-01-14 10:36:00|79.15|77.15|79.01|77.01|79.15|77.15|79.01|77.01|0
1642156570000|2022-01-14 10:36:10|79.06|77.06|79.06|77.06|79.25|77.25|79.06|77.06|0
1642156580000|2022-01-14 10:36:20|78.96|76.96|79.15|77.15|79.15|77.15|78.96|76.96|0
1642156590000|2022-01-14 10:36:30|79.25|77.25|79.25|77.25|79.25|77.25|79.15|77.15|0
1642156600000|2022-01-14 10:36:40|79.35|77.35|79.39|77.39|79.44|77.44|79.35|77.35|0
1642156610000|2022-01-14 10:36:50|79.44|77.44|79.64|77.64|79.69|77.69|79.44|77.44|0
1642156620000|2022-01-14 10:37:00|79.74|77.74|79.74|77.74|79.74|77.74|79.64|77.64|0
1642156630000|2022-01-14 10:37:10|79.83|77.83|79.74|77.74|79.83|77.83|79.74|77.74|0
1642156640000|2022-01-14 10:37:20|79.64|77.64|79.35|77.35|79.74|77.74|79.35|77.35|0
1642156650000|2022-01-14 10:37:30|79.44|77.44|79.44|77.44|79.49|77.49|79.44|77.44|0
1642156660000|2022-01-14 10:37:40|79.35|77.35|79.54|77.54|79.64|77.64|79.35|77.35|0
1642156670000|2022-01-14 10:37:50|79.64|77.64|79.74|77.74|79.74|77.74|79.64|77.64|0
1642156680000|2022-01-14 10:38:00|79.83|77.83|79.74|77.74|79.83|77.83|79.74|77.74|0
1642156690000|2022-01-14 10:38:10|79.64|77.64|79.74|77.74|79.74|77.74|79.64|77.64|0
1642156700000|2022-01-14 10:38:20|79.68|77.68|79.64|77.64|79.74|77.74|79.64|77.64|0
1642156710000|2022-01-14 10:38:30|79.74|77.74|79.64|77.64|79.74|77.74|79.64|77.64|0
1642156720000|2022-01-14 10:38:40|79.74|77.74|79.78|77.78|79.83|77.83|79.74|77.74|0
1642156730000|2022-01-14 10:38:50|79.83|77.83|79.74|77.74|79.83|77.83|79.74|77.74|0
1642156740000|2022-01-14 10:39:00|79.78|77.78|79.74|77.74|79.78|77.78|79.74|77.74|0
1642156750000|2022-01-14 10:39:10|79.78|77.78|79.54|77.54|79.83|77.83|79.54|77.54|0
1642156760000|2022-01-14 10:39:20|79.44|77.44|79.64|77.64|79.73|77.73|79.44|77.44|0
1642156770000|2022-01-14 10:39:30|79.73|77.73|80.03|78.03|80.03|78.03|79.73|77.73|0
1642156780000|2022-01-14 10:39:40|80.13|78.13|80.22|78.22|80.22|78.22|80.03|78.03|0
1642156790000|2022-01-14 10:39:50|80.13|78.13|80.17|78.17|80.22|78.22|80.13|78.13|0
1642156800000|2022-01-14 10:40:00|80.13|78.13|80.52|78.52|80.52|78.52|80.13|78.13|0
1642156810000|2022-01-14 10:40:10|80.42|78.42|80.32|78.32|80.42|78.42|80.32|78.32|0
1642156820000|2022-01-14 10:40:20|79.98|77.98|80.03|78.03|80.03|78.03|79.98|77.98|0
1642156830000|2022-01-14 10:40:30|80.12|78.12|80.12|78.12|80.12|78.12|80.12|78.12|0
1642156840000|2022-01-14 10:40:40|80.22|78.22|80.22|78.22|80.22|78.22|80.22|78.22|0
1642156850000|2022-01-14 10:40:50|80.03|78.03|80.03|78.03|80.12|78.12|80.03|78.03|0
1642156860000|2022-01-14 10:41:00|80.12|78.12|80.03|78.03|80.12|78.12|79.93|77.93|0
1642156870000|2022-01-14 10:41:10|80.12|78.12|80.22|78.22|80.32|78.32|80.12|78.12|0
1642156880000|2022-01-14 10:41:20|80.52|78.52|80.32|78.32|80.52|78.52|80.32|78.32|0
1642156890000|2022-01-14 10:41:30|80.46|78.46|80.52|78.52|80.52|78.52|80.46|78.46|0
1642156900000|2022-01-14 10:41:40|80.42|78.42|80.42|78.42|80.46|78.46|80.42|78.42|0
1642156910000|2022-01-14 10:41:50|80.32|78.32|80.32|78.32|80.42|78.42|80.32|78.32|0
1642156920000|2022-01-14 10:42:00|80.37|78.37|80.22|78.22|80.37|78.37|80.22|78.22|0
1642156930000|2022-01-14 10:42:10|80.32|78.32|80.52|78.52|80.52|78.52|80.32|78.32|0
1642156940000|2022-01-14 10:42:20|80.42|78.42|80.52|78.52|80.52|78.52|80.42|78.42|0
1642156960000|2022-01-14 10:42:40|80.46|78.46|80.42|78.42|80.52|78.52|80.42|78.42|0
1642156970000|2022-01-14 10:42:50|80.12|78.12|80.03|78.03|80.12|78.12|80.03|78.03|0
1642156980000|2022-01-14 10:43:00|80.12|78.12|80.12|78.12|80.12|78.12|80.12|78.12|0
1642156990000|2022-01-14 10:43:10|80.03|78.03|80.03|78.03|80.03|78.03|79.83|77.83|0
1642157000000|2022-01-14 10:43:20|79.97|77.97|80.03|78.03|80.03|78.03|79.93|77.93|0
1642157010000|2022-01-14 10:43:30|80.17|78.17|80.03|78.03|80.17|78.17|80.03|78.03|0
1642157020000|2022-01-14 10:43:40|79.97|77.97|80.07|78.07|80.07|78.07|79.93|77.93|0
1642157030000|2022-01-14 10:43:50|80.12|78.12|79.83|77.83|80.12|78.12|79.83|77.83|0
1642157040000|2022-01-14 10:44:00|79.97|77.97|80.17|78.17|80.17|78.17|79.93|77.93|0
1642157050000|2022-01-14 10:44:10|80.22|78.22|80.27|78.27|80.27|78.27|80.22|78.22|0
1642157060000|2022-01-14 10:44:20|80.42|78.42|80.32|78.32|80.42|78.42|80.32|78.32|0
1642157070000|2022-01-14 10:44:30|80.42|78.42|80.12|78.12|80.42|78.42|80.12|78.12|0
1642157080000|2022-01-14 10:44:40|80.22|78.22|80.46|78.46|80.51|78.51|80.22|78.22|0
1642157090000|2022-01-14 10:44:50|80.51|78.51|80.42|78.42|80.51|78.51|80.42|78.42|0
1642157100000|2022-01-14 10:45:00|80.22|78.22|80.32|78.32|80.42|78.42|80.22|78.22|0
1642157110000|2022-01-14 10:45:10|80.27|78.27|80.32|78.32|80.32|78.32|80.27|78.27|0
1642157120000|2022-01-14 10:45:20|80.27|78.27|80.32|78.32|80.32|78.32|80.27|78.27|0
1642157130000|2022-01-14 10:45:30|80.22|78.22|80.12|78.12|80.22|78.22|80.12|78.12|0
1642157140000|2022-01-14 10:45:40|80.02|78.02|80.12|78.12|80.12|78.12|80.02|78.02|0
1642157150000|2022-01-14 10:45:50|80.07|78.07|80.22|78.22|80.22|78.22|80.07|78.07|0
1642157160000|2022-01-14 10:46:00|80.27|78.27|80.22|78.22|80.27|78.27|80.22|78.22|0
1642157170000|2022-01-14 10:46:10|80.32|78.32|80.32|78.32|80.32|78.32|80.32|78.32|0
1642157180000|2022-01-14 10:46:20|80.41|78.41|80.51|78.51|80.51|78.51|80.41|78.41|0
1642157190000|2022-01-14 10:46:30|80.61|78.61|80.56|78.56|80.61|78.61|80.56|78.56|0
1642157200000|2022-01-14 10:46:40|80.51|78.51|80.56|78.56|80.56|78.56|80.51|78.51|0
1642157210000|2022-01-14 10:46:50|80.51|78.51|80.41|78.41|80.51|78.51|80.41|78.41|0
1642157220000|2022-01-14 10:47:00|80.32|78.32|80.22|78.22|80.32|78.32|80.12|78.12|0
1642157230000|2022-01-14 10:47:10|80.12|78.12|80.12|78.12|80.12|78.12|80.12|78.12|0
1642157240000|2022-01-14 10:47:20|80.17|78.17|80.22|78.22|80.22|78.22|80.12|78.12|0
1642157250000|2022-01-14 10:47:30|80.12|78.12|80.17|78.17|80.17|78.17|80.12|78.12|0
1642157260000|2022-01-14 10:47:40|80.32|78.32|80.22|78.22|80.32|78.32|80.17|78.17|0
1642157270000|2022-01-14 10:47:50|80.32|78.32|80.36|78.36|80.36|78.36|80.32|78.32|0
1642157280000|2022-01-14 10:48:00|80.41|78.41|80.9|78.9|80.9|78.9|80.41|78.41|0
1642157290000|2022-01-14 10:48:10|81|79|81.1|79.1|81.1|79.1|80.9|78.9|0
1642157300000|2022-01-14 10:48:20|81|79|81.1|79.1|81.1|79.1|81|79|0
1642157310000|2022-01-14 10:48:30|81|79|81.1|79.1|81.1|79.1|81|79|0
1642157320000|2022-01-14 10:48:40|81.3|79.3|81.3|79.3|81.3|79.3|81.3|79.3|0
1642157340000|2022-01-14 10:49:00|81.1|79.1|81.2|79.2|81.3|79.3|81.1|79.1|0
1642157350000|2022-01-14 10:49:10|81.15|79.15|81.15|79.15|81.15|79.15|81.15|79.15|0
1642157360000|2022-01-14 10:49:20|81.3|79.3|81.1|79.1|81.3|79.3|81.1|79.1|0
1642157370000|2022-01-14 10:49:30|81.2|79.2|81.3|79.3|81.4|79.4|81.2|79.2|0
1642157380000|2022-01-14 10:49:40|81.2|79.2|81|79|81.2|79.2|80.9|78.9|0
1642157390000|2022-01-14 10:49:50|81.1|79.1|81.1|79.1|81.1|79.1|81|79|0
1642157400000|2022-01-14 10:50:00|81.25|79.25|81.3|79.3|81.3|79.3|81.25|79.25|0
1642157410000|2022-01-14 10:50:10|81.2|79.2|81.3|79.3|81.3|79.3|81.2|79.2|0
1642157420000|2022-01-14 10:50:20|81.25|79.25|81.2|79.2|81.25|79.25|81.2|79.2|0
1642157430000|2022-01-14 10:50:30|81.1|79.1|81|79|81.1|79.1|81|79|0
1642157440000|2022-01-14 10:50:40|81.1|79.1|81.1|79.1|81.1|79.1|81.05|79.05|0
1642157450000|2022-01-14 10:50:50|81.05|79.05|81|79|81.05|79.05|80.9|78.9|0
1642157460000|2022-01-14 10:51:00|81.1|79.1|81.1|79.1|81.1|79.1|81.1|79.1|0
1642157470000|2022-01-14 10:51:10|81.15|79.15|81.1|79.1|81.15|79.15|81.1|79.1|0
1642157480000|2022-01-14 10:51:20|81|79|80.9|78.9|81.05|79.05|80.85|78.85|0
1642157500000|2022-01-14 10:51:40|80.85|78.85|80.9|78.9|80.9|78.9|80.85|78.85|0
1642157510000|2022-01-14 10:51:50|80.95|78.95|80.8|78.8|80.95|78.95|80.8|78.8|0
1642157520000|2022-01-14 10:52:00|80.9|78.9|80.9|78.9|80.95|78.95|80.9|78.9|0
1642157530000|2022-01-14 10:52:10|80.95|78.95|80.85|78.85|80.95|78.95|80.85|78.85|0
1642157540000|2022-01-14 10:52:20|80.8|78.8|80.9|78.9|80.9|78.9|80.8|78.8|0
1642157550000|2022-01-14 10:52:30|80.95|78.95|80.9|78.9|80.95|78.95|80.9|78.9|0
1642157560000|2022-01-14 10:52:40|80.85|78.85|80.75|78.75|80.85|78.85|80.75|78.75|0
1642157570000|2022-01-14 10:52:50|80.65|78.65|80.51|78.51|80.65|78.65|80.41|78.41|0
1642157580000|2022-01-14 10:53:00|80.61|78.61|80.51|78.51|80.61|78.61|80.51|78.51|0
1642157600000|2022-01-14 10:53:20|80.41|78.41|80.41|78.41|80.41|78.41|80.31|78.31|0
1642157610000|2022-01-14 10:53:30|80.51|78.51|80.61|78.61|80.61|78.61|80.51|78.51|0
1642157620000|2022-01-14 10:53:40|80.56|78.56|80.7|78.7|80.7|78.7|80.51|78.51|0
1642157630000|2022-01-14 10:53:50|80.51|78.51|80.51|78.51|80.51|78.51|80.51|78.51|0
1642157640000|2022-01-14 10:54:00|80.31|78.31|80.31|78.31|80.31|78.31|80.31|78.31|0
1642157650000|2022-01-14 10:54:10|80.21|78.21|80.31|78.31|80.31|78.31|80.21|78.21|0
1642157660000|2022-01-14 10:54:20|80.41|78.41|80.31|78.31|80.41|78.41|80.31|78.31|0
1642157670000|2022-01-14 10:54:30|80.21|78.21|80.36|78.36|80.36|78.36|80.21|78.21|0
1642157680000|2022-01-14 10:54:40|80.41|78.41|80.61|78.61|80.61|78.61|80.41|78.41|0
1642157690000|2022-01-14 10:54:50|80.8|78.8|80.61|78.61|80.8|78.8|80.61|78.61|0
1642157700000|2022-01-14 10:55:00|80.7|78.7|80.7|78.7|80.7|78.7|80.7|78.7|0
1642157710000|2022-01-14 10:55:10|80.75|78.75|80.8|78.8|80.8|78.8|80.75|78.75|0
1642157720000|2022-01-14 10:55:20|80.85|78.85|80.8|78.8|80.85|78.85|80.8|78.8|0
1642157730000|2022-01-14 10:55:30|80.85|78.85|80.85|78.85|80.85|78.85|80.8|78.8|0
1642157740000|2022-01-14 10:55:40|80.8|78.8|80.9|78.9|80.9|78.9|80.8|78.8|0
1642157750000|2022-01-14 10:55:50|80.8|78.8|80.7|78.7|80.8|78.8|80.7|78.7|0
1642157760000|2022-01-14 10:56:00|80.75|78.75|80.8|78.8|80.8|78.8|80.75|78.75|0
1642157770000|2022-01-14 10:56:10|80.7|78.7|80.8|78.8|80.8|78.8|80.7|78.7|0
1642157790000|2022-01-14 10:56:30|81|79|81|79|81|79|81|79|0
1642157800000|2022-01-14 10:56:40|80.95|78.95|81.1|79.1|81.1|79.1|80.9|78.9|0
1642157810000|2022-01-14 10:56:50|81|79|81.04|79.04|81.04|79.04|81|79|0
1642157820000|2022-01-14 10:57:00|81|79|81|79|81|79|80.95|78.95|0
1642157830000|2022-01-14 10:57:10|81.1|79.1|80.8|78.8|81.1|79.1|80.8|78.8|0
1642157840000|2022-01-14 10:57:20|80.9|78.9|80.9|78.9|80.9|78.9|80.9|78.9|0
1642157850000|2022-01-14 10:57:30|80.8|78.8|80.9|78.9|80.9|78.9|80.8|78.8|0
1642157860000|2022-01-14 10:57:40|80.8|78.8|80.9|78.9|80.9|78.9|80.8|78.8|0
1642157870000|2022-01-14 10:57:50|80.85|78.85|80.9|78.9|80.9|78.9|80.85|78.85|0
1642157880000|2022-01-14 10:58:00|81.1|79.1|81.19|79.19|81.19|79.19|81.1|79.1|0
1642157890000|2022-01-14 10:58:10|81.1|79.1|81.1|79.1|81.19|79.19|81.1|79.1|0
1642157900000|2022-01-14 10:58:20|81.14|79.14|81.19|79.19|81.19|79.19|81.1|79.1|0
1642157910000|2022-01-14 10:58:30|81.14|79.14|81.14|79.14|81.14|79.14|81.14|79.14|0
1642157920000|2022-01-14 10:58:40|81.1|79.1|81.09|79.09|81.1|79.1|81.09|79.09|0
1642157930000|2022-01-14 10:58:50|81|79|80.95|78.95|81|79|80.9|78.9|0
1642157940000|2022-01-14 10:59:00|80.8|78.8|80.85|78.85|80.9|78.9|80.8|78.8|0
1642157950000|2022-01-14 10:59:10|80.8|78.8|81|79|81|79|80.8|78.8|0
1642157960000|2022-01-14 10:59:20|81.09|79.09|81|79|81.09|79.09|81|79|0
1642157970000|2022-01-14 10:59:30|81.04|79.04|80.9|78.9|81.04|79.04|80.9|78.9|0
1642157980000|2022-01-14 10:59:40|81|79|80.8|78.8|81|79|80.8|78.8|0
1642157990000|2022-01-14 10:59:50|80.7|78.7|80.7|78.7|80.75|78.75|80.7|78.7|0
1642158000000|2022-01-14 11:00:00|80.8|78.8|80.7|78.7|80.8|78.8|80.7|78.7|0
1642158010000|2022-01-14 11:00:10|80.8|78.8|80.9|78.9|80.9|78.9|80.8|78.8|0
1642158020000|2022-01-14 11:00:20|81|79|81.14|79.14|81.14|79.14|81|79|0
1642158030000|2022-01-14 11:00:30|81.09|79.09|81.09|79.09|81.09|79.09|81.09|79.09|0
1642158040000|2022-01-14 11:00:40|81|79|80.9|78.9|81|79|80.9|78.9|0
1642158050000|2022-01-14 11:00:50|80.94|78.94|80.94|78.94|80.94|78.94|80.94|78.94|0
1642158060000|2022-01-14 11:01:00|80.9|78.9|80.8|78.8|80.9|78.9|80.8|78.8|0
1642158070000|2022-01-14 11:01:10|80.9|78.9|80.99|78.99|80.99|78.99|80.9|78.9|0
1642158080000|2022-01-14 11:01:20|81.04|79.04|80.99|78.99|81.04|79.04|80.9|78.9|0
1642158090000|2022-01-14 11:01:30|80.9|78.9|80.99|78.99|81.04|79.04|80.9|78.9|0
1642158100000|2022-01-14 11:01:40|81.04|79.04|80.9|78.9|81.04|79.04|80.9|78.9|0
1642158110000|2022-01-14 11:01:50|80.99|78.99|80.99|78.99|80.99|78.99|80.99|78.99|0
1642158120000|2022-01-14 11:02:00|80.9|78.9|80.9|78.9|80.9|78.9|80.9|78.9|0
1642158130000|2022-01-14 11:02:10|80.8|78.8|80.8|78.8|80.8|78.8|80.75|78.75|0
1642158140000|2022-01-14 11:02:20|80.84|78.84|80.84|78.84|80.84|78.84|80.8|78.8|0
1642158150000|2022-01-14 11:02:30|80.9|78.9|80.99|78.99|80.99|78.99|80.9|78.9|0
1642158160000|2022-01-14 11:02:40|80.9|78.9|80.9|78.9|80.9|78.9|80.9|78.9|0
1642158170000|2022-01-14 11:02:50|80.94|78.94|81.09|79.09|81.09|79.09|80.94|78.94|0
1642158180000|2022-01-14 11:03:00|80.99|78.99|80.99|78.99|80.99|78.99|80.99|78.99|0
1642158190000|2022-01-14 11:03:10|81.04|79.04|80.99|78.99|81.09|79.09|80.99|78.99|0
1642158200000|2022-01-14 11:03:20|81.09|79.09|81.09|79.09|81.09|79.09|81.09|79.09|0
1642158210000|2022-01-14 11:03:30|80.99|78.99|80.89|78.89|80.99|78.99|80.89|78.89|0
1642158220000|2022-01-14 11:03:40|81.09|79.09|80.99|78.99|81.09|79.09|80.99|78.99|0
1642158230000|2022-01-14 11:03:50|81.09|79.09|81.09|79.09|81.09|79.09|81.09|79.09|0
1642158240000|2022-01-14 11:04:00|81.19|79.19|81.49|79.49|81.49|79.49|81.19|79.19|0
1642158250000|2022-01-14 11:04:10|81.59|79.59|81.39|79.39|81.59|79.59|81.39|79.39|0
1642158260000|2022-01-14 11:04:20|81.59|79.59|81.78|79.78|81.88|79.88|81.59|79.59|0
1642158270000|2022-01-14 11:04:30|81.88|79.88|81.73|79.73|81.88|79.88|81.59|79.59|0
1642158280000|2022-01-14 11:04:40|81.78|79.78|81.59|79.59|81.88|79.88|81.59|79.59|0
1642158290000|2022-01-14 11:04:50|81.68|79.68|81.58|79.58|81.68|79.68|81.49|79.49|0
1642158300000|2022-01-14 11:05:00|81.78|79.78|81.83|79.83|81.88|79.88|81.78|79.78|0
1642158310000|2022-01-14 11:05:10|81.78|79.78|81.88|79.88|81.88|79.88|81.78|79.78|0
1642158330000|2022-01-14 11:05:30|81.68|79.68|81.68|79.68|81.68|79.68|81.68|79.68|0
1642158360000|2022-01-14 11:06:00|81.49|79.49|81.49|79.49|81.63|79.63|81.49|79.49|0
1642158370000|2022-01-14 11:06:10|81.39|79.39|81.39|79.39|81.39|79.39|81.39|79.39|0
1642158380000|2022-01-14 11:06:20|81.29|79.29|81.19|79.19|81.29|79.29|81.19|79.19|0
1642158390000|2022-01-14 11:06:30|81.09|79.09|81.14|79.14|81.14|79.14|81.09|79.09|0
1642158400000|2022-01-14 11:06:40|81.19|79.19|81.09|79.09|81.19|79.19|81.09|79.09|0
1642158410000|2022-01-14 11:06:50|81.14|79.14|81.14|79.14|81.14|79.14|81.14|79.14|0
1642158420000|2022-01-14 11:07:00|81.19|79.19|81.19|79.19|81.19|79.19|81.19|79.19|0
1642158430000|2022-01-14 11:07:10|81.09|79.09|81.29|79.29|81.29|79.29|81.09|79.09|0
1642158440000|2022-01-14 11:07:20|81.19|79.19|81.14|79.14|81.29|79.29|81.14|79.14|0
1642158450000|2022-01-14 11:07:30|81.09|79.09|80.99|78.99|81.09|79.09|80.99|78.99|0
1642158460000|2022-01-14 11:07:40|81.04|79.04|81.09|79.09|81.09|79.09|80.99|78.99|0
1642158470000|2022-01-14 11:07:50|81.14|79.14|81.14|79.14|81.14|79.14|81.14|79.14|0
1642158480000|2022-01-14 11:08:00|81.09|79.09|81.09|79.09|81.09|79.09|81.09|79.09|0
1642158490000|2022-01-14 11:08:10|81.19|79.19|81.29|79.29|81.39|79.39|81.19|79.19|0
1642158500000|2022-01-14 11:08:20|81.19|79.19|81.19|79.19|81.19|79.19|81.19|79.19|0
1642158510000|2022-01-14 11:08:30|81.23|79.23|81.19|79.19|81.23|79.23|81.19|79.19|0
1642158520000|2022-01-14 11:08:40|81.09|79.09|80.99|78.99|81.09|79.09|80.99|78.99|0
1642158530000|2022-01-14 11:08:50|81.09|79.09|81.09|79.09|81.09|79.09|81.09|79.09|0
1642158540000|2022-01-14 11:09:00|81.14|79.14|81.09|79.09|81.19|79.19|81.09|79.09|0
1642158550000|2022-01-14 11:09:10|81.19|79.19|81.09|79.09|81.19|79.19|81.09|79.09|0
1642158570000|2022-01-14 11:09:30|81.04|79.04|81.04|79.04|81.09|79.09|81.04|79.04|0
1642158580000|2022-01-14 11:09:40|80.99|78.99|80.99|78.99|81.09|79.09|80.99|78.99|0
1642158590000|2022-01-14 11:09:50|81.09|79.09|81.29|79.29|81.29|79.29|81.09|79.09|0
1642158600000|2022-01-14 11:10:00|81.19|79.19|81.23|79.23|81.23|79.23|81.19|79.19|0
1642158610000|2022-01-14 11:10:10|81.29|79.29|81.38|79.38|81.38|79.38|81.29|79.29|0
1642158620000|2022-01-14 11:10:20|81.43|79.43|81.48|79.48|81.48|79.48|81.43|79.43|0
1642158630000|2022-01-14 11:10:30|81.38|79.38|81.48|79.48|81.48|79.48|81.38|79.38|0
1642158640000|2022-01-14 11:10:40|81.38|79.38|81.38|79.38|81.38|79.38|81.38|79.38|0
1642158650000|2022-01-14 11:10:50|81.28|79.28|81.28|79.28|81.28|79.28|81.19|79.19|0
1642158660000|2022-01-14 11:11:00|81.48|79.48|81.48|79.48|81.48|79.48|81.48|79.48|0
1642158670000|2022-01-14 11:11:10|81.38|79.38|81.28|79.28|81.38|79.38|81.28|79.28|0
1642158680000|2022-01-14 11:11:20|81.19|79.19|81.19|79.19|81.19|79.19|81.19|79.19|0
1642158690000|2022-01-14 11:11:30|81.28|79.28|81.19|79.19|81.28|79.28|81.19|79.19|0
1642158700000|2022-01-14 11:11:40|81.28|79.28|81.23|79.23|81.28|79.28|81.19|79.19|0
1642158710000|2022-01-14 11:11:50|81.19|79.19|81.19|79.19|81.19|79.19|81.19|79.19|0
1642158720000|2022-01-14 11:12:00|81.28|79.28|81.28|79.28|81.28|79.28|81.28|79.28|0
1642158740000|2022-01-14 11:12:20|81.19|79.19|81.28|79.28|81.28|79.28|81.18|79.18|0
1642158750000|2022-01-14 11:12:30|81.48|79.48|81.48|79.48|81.48|79.48|81.48|79.48|0
1642158760000|2022-01-14 11:12:40|81.58|79.58|81.58|79.58|81.58|79.58|81.58|79.58|0
1642158770000|2022-01-14 11:12:50|81.48|79.48|81.48|79.48|81.58|79.58|81.48|79.48|0
1642158780000|2022-01-14 11:13:00|81.58|79.58|81.48|79.48|81.58|79.58|81.48|79.48|0
1642158790000|2022-01-14 11:13:10|81.58|79.58|81.48|79.48|81.58|79.58|81.48|79.48|0
1642158800000|2022-01-14 11:13:20|81.58|79.58|81.58|79.58|81.58|79.58|81.58|79.58|0
1642158810000|2022-01-14 11:13:30|81.48|79.48|81.58|79.58|81.58|79.58|81.48|79.48|0
1642158820000|2022-01-14 11:13:40|81.48|79.48|81.48|79.48|81.48|79.48|81.48|79.48|0
1642158830000|2022-01-14 11:13:50|81.53|79.53|81.63|79.63|81.68|79.68|81.53|79.53|0
1642158840000|2022-01-14 11:14:00|81.68|79.68|81.88|79.88|81.88|79.88|81.68|79.68|0
1642158850000|2022-01-14 11:14:10|81.68|79.68|81.78|79.78|81.78|79.78|81.68|79.68|0
1642158860000|2022-01-14 11:14:20|81.68|79.68|81.68|79.68|81.68|79.68|81.68|79.68|0
1642158880000|2022-01-14 11:14:40|81.63|79.63|81.68|79.68|81.68|79.68|81.63|79.63|0
1642158890000|2022-01-14 11:14:50|81.58|79.58|81.43|79.43|81.58|79.58|81.38|79.38|0
1642158900000|2022-01-14 11:15:00|81.48|79.48|81.48|79.48|81.48|79.48|81.48|79.48|0
1642158910000|2022-01-14 11:15:10|81.38|79.38|81.38|79.38|81.38|79.38|81.38|79.38|0
1642158920000|2022-01-14 11:15:20|81.48|79.48|81.33|79.33|81.58|79.58|81.33|79.33|0
1642158930000|2022-01-14 11:15:30|81.28|79.28|80.99|78.99|81.28|79.28|80.99|78.99|0
1642158940000|2022-01-14 11:15:40|81.08|79.08|81.18|79.18|81.18|79.18|81.08|79.08|0
1642158960000|2022-01-14 11:16:00|81.28|79.28|81.08|79.08|81.28|79.28|81.08|79.08|0
1642158980000|2022-01-14 11:16:20|80.89|78.89|80.69|78.69|80.89|78.89|80.69|78.69|0
1642158990000|2022-01-14 11:16:30|80.79|78.79|80.79|78.79|80.79|78.79|80.79|78.79|0
1642159000000|2022-01-14 11:16:40|80.69|78.69|80.59|78.59|80.69|78.69|80.59|78.59|0
1642159010000|2022-01-14 11:16:50|80.69|78.69|80.69|78.69|80.69|78.69|80.59|78.59|0
1642159020000|2022-01-14 11:17:00|80.59|78.59|80.79|78.79|80.79|78.79|80.59|78.59|0
1642159030000|2022-01-14 11:17:10|80.74|78.74|80.79|78.79|80.79|78.79|80.69|78.69|0
1642159040000|2022-01-14 11:17:20|80.69|78.69|80.69|78.69|80.69|78.69|80.69|78.69|0
1642159050000|2022-01-14 11:17:30|80.79|78.79|80.98|78.98|80.98|78.98|80.79|78.79|0
1642159060000|2022-01-14 11:17:40|81.03|79.03|80.98|78.98|81.03|79.03|80.98|78.98|0
1642159080000|2022-01-14 11:18:00|81.18|79.18|81.38|79.38|81.38|79.38|81.18|79.18|0
1642159090000|2022-01-14 11:18:10|81.28|79.28|81.23|79.23|81.28|79.28|81.23|79.23|0
1642159100000|2022-01-14 11:18:20|81.28|79.28|81.08|79.08|81.28|79.28|81.08|79.08|0
1642159110000|2022-01-14 11:18:30|81.13|79.13|81.08|79.08|81.13|79.13|81.08|79.08|0
1642159120000|2022-01-14 11:18:40|81.18|79.18|81.18|79.18|81.18|79.18|81.18|79.18|0
1642159130000|2022-01-14 11:18:50|81.08|79.08|81.18|79.18|81.18|79.18|81.08|79.08|0
1642159140000|2022-01-14 11:19:00|81.28|79.28|81.28|79.28|81.28|79.28|81.18|79.18|0
1642159150000|2022-01-14 11:19:10|81.38|79.38|81.18|79.18|81.38|79.38|81.18|79.18|0
1642159160000|2022-01-14 11:19:20|81.08|79.08|81.08|79.08|81.08|79.08|81.08|79.08|0
1642159180000|2022-01-14 11:19:40|81.23|79.23|81.18|79.18|81.23|79.23|81.18|79.18|0
1642159190000|2022-01-14 11:19:50|81.13|79.13|81.13|79.13|81.18|79.18|81.13|79.13|0
1642159200000|2022-01-14 11:20:00|81.18|79.18|81.28|79.28|81.28|79.28|81.18|79.18|0
1642159210000|2022-01-14 11:20:10|81.33|79.33|81.38|79.38|81.38|79.38|81.33|79.33|0
1642159220000|2022-01-14 11:20:20|81.28|79.28|81.08|79.08|81.28|79.28|81.08|79.08|0
1642159230000|2022-01-14 11:20:30|81.03|79.03|80.93|78.93|81.03|79.03|80.93|78.93|0
1642159240000|2022-01-14 11:20:40|80.98|78.98|81.08|79.08|81.08|79.08|80.98|78.98|0
1642159250000|2022-01-14 11:20:50|81.18|79.18|81.23|79.23|81.28|79.28|81.18|79.18|0
1642159260000|2022-01-14 11:21:00|81.28|79.28|81.38|79.38|81.38|79.38|81.28|79.28|0
1642159270000|2022-01-14 11:21:10|81.48|79.48|81.42|79.42|81.48|79.48|81.38|79.38|0
1642159280000|2022-01-14 11:21:20|81.48|79.48|81.33|79.33|81.48|79.48|81.33|79.33|0
1642159290000|2022-01-14 11:21:30|81.38|79.38|81.48|79.48|81.48|79.48|81.38|79.38|0
1642159300000|2022-01-14 11:21:40|81.67|79.67|81.57|79.57|81.67|79.67|81.57|79.57|0
1642159310000|2022-01-14 11:21:50|81.48|79.48|81.42|79.42|81.48|79.48|81.38|79.38|0
1642159320000|2022-01-14 11:22:00|81.48|79.48|81.38|79.38|81.48|79.48|81.38|79.38|0
1642159330000|2022-01-14 11:22:10|81.28|79.28|81.13|79.13|81.28|79.28|81.13|79.13|0
1642159340000|2022-01-14 11:22:20|81.08|79.08|81.08|79.08|81.13|79.13|81.08|79.08|0
1642159350000|2022-01-14 11:22:30|81.18|79.18|81.18|79.18|81.18|79.18|81.08|79.08|0
1642159360000|2022-01-14 11:22:40|81.08|79.08|81.08|79.08|81.08|79.08|81.08|79.08|0
1642159370000|2022-01-14 11:22:50|81.13|79.13|81.18|79.18|81.18|79.18|81.08|79.08|0
1642159380000|2022-01-14 11:23:00|81.23|79.23|81.23|79.23|81.23|79.23|81.23|79.23|0
1642159390000|2022-01-14 11:23:10|81.18|79.18|80.98|78.98|81.18|79.18|80.88|78.88|0
1642159400000|2022-01-14 11:23:20|80.88|78.88|80.88|78.88|80.88|78.88|80.88|78.88|0
1642159410000|2022-01-14 11:23:30|80.83|78.83|80.73|78.73|80.83|78.83|80.69|78.69|0
1642159420000|2022-01-14 11:23:40|80.78|78.78|80.73|78.73|80.78|78.78|80.69|78.69|0
1642159430000|2022-01-14 11:23:50|80.69|78.69|80.49|78.49|80.69|78.69|80.49|78.49|0
1642159440000|2022-01-14 11:24:00|80.59|78.59|80.59|78.59|80.59|78.59|80.59|78.59|0
1642159450000|2022-01-14 11:24:10|80.39|78.39|80.39|78.39|80.39|78.39|80.39|78.39|0
1642159460000|2022-01-14 11:24:20|80.49|78.49|80.49|78.49|80.49|78.49|80.49|78.49|0
1642159470000|2022-01-14 11:24:30|80.59|78.59|80.59|78.59|80.59|78.59|80.59|78.59|0
1642159480000|2022-01-14 11:24:40|80.68|78.68|80.49|78.49|80.68|78.68|80.49|78.49|0
1642159490000|2022-01-14 11:24:50|80.29|78.29|80.29|78.29|80.29|78.29|80.29|78.29|0
1642159510000|2022-01-14 11:25:10|80.39|78.39|80.39|78.39|80.39|78.39|80.39|78.39|0
1642159540000|2022-01-14 11:25:40|80.29|78.29|80.29|78.29|80.29|78.29|80.29|78.29|0
1642159550000|2022-01-14 11:25:50|80.39|78.39|80.49|78.49|80.49|78.49|80.39|78.39|0
1642159560000|2022-01-14 11:26:00|80.44|78.44|80.49|78.49|80.49|78.49|80.44|78.44|0
1642159570000|2022-01-14 11:26:10|80.39|78.39|80.39|78.39|80.39|78.39|80.39|78.39|0
1642159580000|2022-01-14 11:26:20|80.34|78.34|80.29|78.29|80.39|78.39|80.29|78.29|0
1642159590000|2022-01-14 11:26:30|80.39|78.39|80.34|78.34|80.39|78.39|80.34|78.34|0
1642159600000|2022-01-14 11:26:40|80.29|78.29|80.34|78.34|80.39|78.39|80.29|78.29|0
1642159610000|2022-01-14 11:26:50|80.29|78.29|80|78|80.29|78.29|80|78|0
1642159620000|2022-01-14 11:27:00|80.1|78.1|80.29|78.29|80.29|78.29|80.1|78.1|0
1642159630000|2022-01-14 11:27:10|80.19|78.19|80.19|78.19|80.19|78.19|80.19|78.19|0
1642159640000|2022-01-14 11:27:20|80.1|78.1|80.1|78.1|80.1|78.1|80.1|78.1|0
1642159650000|2022-01-14 11:27:30|80|78|80|78|80|78|80|78|0
1642159680000|2022-01-14 11:28:00|80.09|78.09|80.09|78.09|80.09|78.09|80.09|78.09|0
1642159690000|2022-01-14 11:28:10|80.39|78.39|80.44|78.44|80.49|78.49|80.39|78.39|0
1642159700000|2022-01-14 11:28:20|80.49|78.49|80.49|78.49|80.49|78.49|80.49|78.49|0
1642159710000|2022-01-14 11:28:30|80.39|78.39|80.49|78.49|80.49|78.49|80.39|78.39|0
1642159720000|2022-01-14 11:28:40|80.68|78.68|80.68|78.68|80.68|78.68|80.68|78.68|0
1642159730000|2022-01-14 11:28:50|80.58|78.58|80.49|78.49|80.58|78.58|80.44|78.44|0
1642159740000|2022-01-14 11:29:00|80.39|78.39|80.39|78.39|80.39|78.39|80.39|78.39|0
1642159750000|2022-01-14 11:29:10|80.49|78.49|80.49|78.49|80.49|78.49|80.49|78.49|0
1642159770000|2022-01-14 11:29:30|80.58|78.58|80.39|78.39|80.58|78.58|80.39|78.39|0
1642159780000|2022-01-14 11:29:40|80.29|78.29|80.29|78.29|80.39|78.39|80.29|78.29|0
1642159790000|2022-01-14 11:29:50|80.39|78.39|80.49|78.49|80.49|78.49|80.39|78.39|0
1642159800000|2022-01-14 11:30:00|80.58|78.58|80.58|78.58|80.58|78.58|80.58|78.58|0
1642159810000|2022-01-14 11:30:10|80.49|78.49|80.43|78.43|80.49|78.49|80.39|78.39|0
1642159820000|2022-01-14 11:30:20|80.39|78.39|80.39|78.39|80.49|78.49|80.39|78.39|0
1642159850000|2022-01-14 11:30:50|80.29|78.29|80.29|78.29|80.29|78.29|80.29|78.29|0
1642159860000|2022-01-14 11:31:00|80.34|78.34|80.39|78.39|80.39|78.39|80.29|78.29|0
1642159870000|2022-01-14 11:31:10|80.48|78.48|80.48|78.48|80.48|78.48|80.39|78.39|0
1642159880000|2022-01-14 11:31:20|80.39|78.39|80.39|78.39|80.39|78.39|80.39|78.39|0
1642159890000|2022-01-14 11:31:30|80.43|78.43|80.19|78.19|80.43|78.43|80.19|78.19|0
1642159930000|2022-01-14 11:32:10|79.99|77.99|79.99|77.99|79.99|77.99|79.99|77.99|0
1642159940000|2022-01-14 11:32:20|80.09|78.09|79.99|77.99|80.09|78.09|79.99|77.99|0
1642159960000|2022-01-14 11:32:40|79.9|77.9|79.99|77.99|79.99|77.99|79.9|77.9|0
1642159970000|2022-01-14 11:32:50|80.04|78.04|79.99|77.99|80.04|78.04|79.99|77.99|0
1642159980000|2022-01-14 11:33:00|79.94|77.94|79.94|77.94|79.94|77.94|79.94|77.94|0
1642159990000|2022-01-14 11:33:10|79.9|77.9|79.8|77.8|79.9|77.9|79.8|77.8|0
1642160010000|2022-01-14 11:33:30|79.9|77.9|79.99|77.99|79.99|77.99|79.9|77.9|0
1642160020000|2022-01-14 11:33:40|79.9|77.9|79.9|77.9|79.9|77.9|79.9|77.9|0
1642160030000|2022-01-14 11:33:50|79.8|77.8|79.7|77.7|79.8|77.8|79.7|77.7|0
1642160040000|2022-01-14 11:34:00|79.8|77.8|79.75|77.75|79.8|77.8|79.75|77.75|0
1642160050000|2022-01-14 11:34:10|79.7|77.7|79.9|77.9|79.9|77.9|79.7|77.7|0
1642160070000|2022-01-14 11:34:30|79.94|77.94|79.94|77.94|79.94|77.94|79.94|77.94|0
1642160080000|2022-01-14 11:34:40|79.9|77.9|79.9|77.9|79.9|77.9|79.9|77.9|0
1642160090000|2022-01-14 11:34:50|79.94|77.94|79.94|77.94|79.94|77.94|79.94|77.94|0
1642160100000|2022-01-14 11:35:00|79.9|77.9|79.8|77.8|79.9|77.9|79.8|77.8|0
1642160110000|2022-01-14 11:35:10|79.89|77.89|79.99|77.99|79.99|77.99|79.89|77.89|0
1642160120000|2022-01-14 11:35:20|80.04|78.04|80.09|78.09|80.09|78.09|80.04|78.04|0
1642160130000|2022-01-14 11:35:30|80.19|78.19|80.29|78.29|80.29|78.29|80.19|78.19|0
1642160140000|2022-01-14 11:35:40|80.19|78.19|80.19|78.19|80.19|78.19|80.19|78.19|0
1642160150000|2022-01-14 11:35:50|80.29|78.29|80.29|78.29|80.29|78.29|80.29|78.29|0
1642160160000|2022-01-14 11:36:00|80.38|78.38|80.38|78.38|80.38|78.38|80.38|78.38|0
1642160200000|2022-01-14 11:36:40|80.29|78.29|80.14|78.14|80.29|78.29|80.14|78.14|0
1642160210000|2022-01-14 11:36:50|80.19|78.19|80.38|78.38|80.38|78.38|80.09|78.09|0
1642160220000|2022-01-14 11:37:00|80.58|78.58|80.28|78.28|80.58|78.58|80.28|78.28|0
1642160230000|2022-01-14 11:37:10|80.38|78.38|80.28|78.28|80.38|78.38|80.28|78.28|0
1642160250000|2022-01-14 11:37:30|80.19|78.19|80.19|78.19|80.28|78.28|80.19|78.19|0
1642160260000|2022-01-14 11:37:40|80.09|78.09|80.09|78.09|80.09|78.09|80.09|78.09|0
1642160270000|2022-01-14 11:37:50|79.99|77.99|80.09|78.09|80.09|78.09|79.99|77.99|0
1642160300000|2022-01-14 11:38:20|79.99|77.99|79.99|77.99|79.99|77.99|79.99|77.99|0
1642160310000|2022-01-14 11:38:30|80.09|78.09|80.19|78.19|80.19|78.19|80.09|78.09|0
1642160320000|2022-01-14 11:38:40|80.09|78.09|80.04|78.04|80.09|78.09|80.04|78.04|0
1642160330000|2022-01-14 11:38:50|79.99|77.99|79.99|77.99|79.99|77.99|79.99|77.99|0
1642160340000|2022-01-14 11:39:00|80.09|78.09|79.99|77.99|80.09|78.09|79.99|77.99|0
1642160350000|2022-01-14 11:39:10|79.89|77.89|79.6|77.6|79.89|77.89|79.6|77.6|0
1642160360000|2022-01-14 11:39:20|79.7|77.7|79.6|77.6|79.7|77.7|79.6|77.6|0
1642160370000|2022-01-14 11:39:30|79.7|77.7|79.79|77.79|79.79|77.79|79.7|77.7|0
1642160380000|2022-01-14 11:39:40|79.21|77.21|79.02|77.02|79.21|77.21|78.92|76.92|0
1642160390000|2022-01-14 11:39:50|78.92|76.92|79.11|77.11|79.11|77.11|78.82|76.82|0
1642160400000|2022-01-14 11:40:00|79.02|77.02|79.11|77.11|79.11|77.11|79.02|77.02|0
1642160410000|2022-01-14 11:40:10|79.02|77.02|79.26|77.26|79.31|77.31|79.02|77.02|0
1642160420000|2022-01-14 11:40:20|79.21|77.21|79.02|77.02|79.21|77.21|79.02|77.02|0
1642160430000|2022-01-14 11:40:30|78.92|76.92|78.82|76.82|79.02|77.02|78.82|76.82|0
1642160440000|2022-01-14 11:40:40|78.92|76.92|78.87|76.87|78.92|76.92|78.87|76.87|0
1642160450000|2022-01-14 11:40:50|78.92|76.92|78.82|76.82|78.92|76.92|78.82|76.82|0
1642160460000|2022-01-14 11:41:00|78.92|76.92|78.73|76.73|78.92|76.92|78.73|76.73|0
1642160470000|2022-01-14 11:41:10|78.44|76.44|78.53|76.53|78.53|76.53|78.44|76.44|0
1642160480000|2022-01-14 11:41:20|78.44|76.44|78.39|76.39|78.44|76.44|78.39|76.39|0
1642160490000|2022-01-14 11:41:30|78.34|76.34|78.34|76.34|78.44|76.44|78.34|76.34|0
1642160500000|2022-01-14 11:41:40|78.53|76.53|78.53|76.53|78.63|76.63|78.53|76.53|0
1642160510000|2022-01-14 11:41:50|78.44|76.44|78.34|76.34|78.44|76.44|78.24|76.24|0
1642160520000|2022-01-14 11:42:00|78.15|76.15|78.44|76.44|78.44|76.44|78.15|76.15|0
1642160530000|2022-01-14 11:42:10|78.53|76.53|78.73|76.73|78.73|76.73|78.44|76.44|0
1642160540000|2022-01-14 11:42:20|78.63|76.63|78.48|76.48|78.63|76.63|78.48|76.48|0
1642160550000|2022-01-14 11:42:30|78.44|76.44|78.53|76.53|78.53|76.53|78.44|76.44|0
1642160560000|2022-01-14 11:42:40|78.63|76.63|78.63|76.63|78.67|76.67|78.63|76.63|0
1642160570000|2022-01-14 11:42:50|78.72|76.72|78.63|76.63|78.72|76.72|78.63|76.63|0
1642160580000|2022-01-14 11:43:00|78.72|76.72|78.72|76.72|78.72|76.72|78.72|76.72|0
1642160590000|2022-01-14 11:43:10|78.82|76.82|79.01|77.01|79.01|77.01|78.82|76.82|0
1642160600000|2022-01-14 11:43:20|78.92|76.92|79.06|77.06|79.11|77.11|78.92|76.92|0
1642160610000|2022-01-14 11:43:30|79.11|77.11|79.16|77.16|79.31|77.31|79.11|77.11|0
1642160620000|2022-01-14 11:43:40|79.26|77.26|79.31|77.31|79.31|77.31|79.26|77.26|0
1642160630000|2022-01-14 11:43:50|79.4|77.4|79.4|77.4|79.4|77.4|79.31|77.31|0
1642160640000|2022-01-14 11:44:00|79.45|77.45|79.4|77.4|79.5|77.5|79.4|77.4|0
1642160650000|2022-01-14 11:44:10|79.31|77.31|79.5|77.5|79.5|77.5|79.31|77.31|0
1642160660000|2022-01-14 11:44:20|79.4|77.4|79.31|77.31|79.4|77.4|79.21|77.21|0
1642160670000|2022-01-14 11:44:30|79.35|77.35|79.3|77.3|79.35|77.35|79.3|77.3|0
1642160700000|2022-01-14 11:45:00|79.06|77.06|79.11|77.11|79.11|77.11|78.92|76.92|0
1642160710000|2022-01-14 11:45:10|79.06|77.06|79.21|77.21|79.21|77.21|79.06|77.06|0
1642160720000|2022-01-14 11:45:20|79.3|77.3|79.11|77.11|79.3|77.3|79.11|77.11|0
1642160730000|2022-01-14 11:45:30|79.21|77.21|79.01|77.01|79.21|77.21|79.01|77.01|0
1642160740000|2022-01-14 11:45:40|79.11|77.11|79.11|77.11|79.11|77.11|79.11|77.11|0
1642160760000|2022-01-14 11:46:00|79.21|77.21|79.11|77.11|79.21|77.21|79.11|77.11|0
1642160770000|2022-01-14 11:46:10|79.21|77.21|78.92|76.92|79.21|77.21|78.92|76.92|0
1642160780000|2022-01-14 11:46:20|78.87|76.87|78.92|76.92|78.92|76.92|78.87|76.87|0
1642160790000|2022-01-14 11:46:30|78.82|76.82|78.92|76.92|78.92|76.92|78.82|76.82|0
1642160800000|2022-01-14 11:46:40|78.82|76.82|79.21|77.21|79.21|77.21|78.82|76.82|0
1642160810000|2022-01-14 11:46:50|79.11|77.11|79.3|77.3|79.3|77.3|79.11|77.11|0
1642160820000|2022-01-14 11:47:00|79.11|77.11|79.11|77.11|79.21|77.21|79.11|77.11|0
1642160830000|2022-01-14 11:47:10|79.21|77.21|79.11|77.11|79.21|77.21|79.11|77.11|0
1642160840000|2022-01-14 11:47:20|79.01|77.01|79.01|77.01|79.01|77.01|78.82|76.82|0
1642160850000|2022-01-14 11:47:30|79.11|77.11|79.11|77.11|79.11|77.11|79.11|77.11|0
1642160860000|2022-01-14 11:47:40|79.01|77.01|78.92|76.92|79.01|77.01|78.92|76.92|0
1642160870000|2022-01-14 11:47:50|78.86|76.86|78.82|76.82|78.86|76.86|78.72|76.72|0
1642160880000|2022-01-14 11:48:00|78.72|76.72|78.72|76.72|78.72|76.72|78.72|76.72|0
1642160890000|2022-01-14 11:48:10|78.77|76.77|79.01|77.01|79.01|77.01|78.77|76.77|0
1642160900000|2022-01-14 11:48:20|78.91|76.91|78.91|76.91|78.91|76.91|78.91|76.91|0
1642160910000|2022-01-14 11:48:30|79.01|77.01|79.01|77.01|79.01|77.01|79.01|77.01|0
1642160920000|2022-01-14 11:48:40|79.21|77.21|79.21|77.21|79.21|77.21|79.21|77.21|0
1642160930000|2022-01-14 11:48:50|79.3|77.3|79.4|77.4|79.4|77.4|79.3|77.3|0
1642160940000|2022-01-14 11:49:00|79.3|77.3|79.21|77.21|79.3|77.3|79.21|77.21|0
1642160950000|2022-01-14 11:49:10|79.3|77.3|79.3|77.3|79.3|77.3|79.3|77.3|0
1642160960000|2022-01-14 11:49:20|79.4|77.4|79.3|77.3|79.4|77.4|79.3|77.3|0
1642160970000|2022-01-14 11:49:30|79.2|77.2|79.3|77.3|79.3|77.3|79.2|77.2|0
1642160980000|2022-01-14 11:49:40|79.4|77.4|79.3|77.3|79.4|77.4|79.3|77.3|0
1642160990000|2022-01-14 11:49:50|79.35|77.35|79.35|77.35|79.35|77.35|79.35|77.35|0
1642161000000|2022-01-14 11:50:00|79.4|77.4|79.11|77.11|79.4|77.4|79.11|77.11|0
1642161010000|2022-01-14 11:50:10|79.2|77.2|79.11|77.11|79.2|77.2|79.11|77.11|0
1642161020000|2022-01-14 11:50:20|79.15|77.15|79.3|77.3|79.3|77.3|79.15|77.15|0
1642161030000|2022-01-14 11:50:30|79.2|77.2|79.2|77.2|79.2|77.2|79.2|77.2|0
1642161040000|2022-01-14 11:50:40|79.3|77.3|79.3|77.3|79.3|77.3|79.3|77.3|0
1642161050000|2022-01-14 11:50:50|79.4|77.4|79.3|77.3|79.4|77.4|79.3|77.3|0
1642161060000|2022-01-14 11:51:00|79.2|77.2|79.11|77.11|79.2|77.2|79.11|77.11|0
1642161070000|2022-01-14 11:51:10|79.2|77.2|79.2|77.2|79.2|77.2|79.2|77.2|0
1642161080000|2022-01-14 11:51:20|79.11|77.11|78.91|76.91|79.11|77.11|78.91|76.91|0
1642161090000|2022-01-14 11:51:30|78.82|76.82|78.72|76.72|78.82|76.82|78.72|76.72|0
1642161100000|2022-01-14 11:51:40|78.82|76.82|78.62|76.62|78.82|76.82|78.62|76.62|0
1642161110000|2022-01-14 11:51:50|78.53|76.53|78.72|76.72|78.72|76.72|78.53|76.53|0
1642161120000|2022-01-14 11:52:00|78.62|76.62|78.72|76.72|78.72|76.72|78.62|76.62|0
1642161130000|2022-01-14 11:52:10|78.62|76.62|78.62|76.62|78.72|76.72|78.62|76.62|0
1642161140000|2022-01-14 11:52:20|78.91|76.91|79.01|77.01|79.01|77.01|78.82|76.82|0
1642161160000|2022-01-14 11:52:40|78.91|76.91|78.96|76.96|79.01|77.01|78.82|76.82|0
1642161170000|2022-01-14 11:52:50|78.91|76.91|79.11|77.11|79.11|77.11|78.91|76.91|0
1642161180000|2022-01-14 11:53:00|79.01|77.01|79.01|77.01|79.01|77.01|79.01|77.01|0
1642161190000|2022-01-14 11:53:10|78.91|76.91|78.81|76.81|78.91|76.91|78.81|76.81|0
1642161200000|2022-01-14 11:53:20|78.91|76.91|79.11|77.11|79.11|77.11|78.81|76.81|0
1642161210000|2022-01-14 11:53:30|79.01|77.01|79.11|77.11|79.11|77.11|79.01|77.01|0
1642161220000|2022-01-14 11:53:40|79.01|77.01|79.01|77.01|79.01|77.01|79.01|77.01|0
1642161230000|2022-01-14 11:53:50|79.05|77.05|79.05|77.05|79.05|77.05|79.01|77.01|0
1642161240000|2022-01-14 11:54:00|79.11|77.11|78.91|76.91|79.11|77.11|78.81|76.81|0
1642161250000|2022-01-14 11:54:10|79.01|77.01|78.91|76.91|79.01|77.01|78.91|76.91|0
1642161260000|2022-01-14 11:54:20|79.01|77.01|79.01|77.01|79.01|77.01|79.01|77.01|0
1642161270000|2022-01-14 11:54:30|78.91|76.91|78.81|76.81|78.91|76.91|78.81|76.81|0
1642161290000|2022-01-14 11:54:50|78.91|76.91|78.91|76.91|78.91|76.91|78.91|76.91|0
1642161300000|2022-01-14 11:55:00|78.96|76.96|79.2|77.2|79.2|77.2|78.96|76.96|0
1642161310000|2022-01-14 11:55:10|79.3|77.3|79.2|77.2|79.3|77.3|79.2|77.2|0
1642161320000|2022-01-14 11:55:20|79.15|77.15|79.01|77.01|79.15|77.15|79.01|77.01|0
1642161340000|2022-01-14 11:55:40|78.96|76.96|79.01|77.01|79.01|77.01|78.96|76.96|0
1642161350000|2022-01-14 11:55:50|78.91|76.91|78.72|76.72|78.91|76.91|78.72|76.72|0
1642161360000|2022-01-14 11:56:00|78.67|76.67|78.67|76.67|78.67|76.67|78.67|76.67|0
1642161370000|2022-01-14 11:56:10|78.72|76.72|78.52|76.52|78.72|76.72|78.52|76.52|0
1642161380000|2022-01-14 11:56:20|78.62|76.62|78.62|76.62|78.62|76.62|78.52|76.52|0
1642161390000|2022-01-14 11:56:30|78.43|76.43|78.33|76.33|78.43|76.43|78.33|76.33|0
1642161400000|2022-01-14 11:56:40|78.43|76.43|78.33|76.33|78.52|76.52|78.33|76.33|0
1642161410000|2022-01-14 11:56:50|78.43|76.43|78.43|76.43|78.43|76.43|78.43|76.43|0
1642161420000|2022-01-14 11:57:00|78.52|76.52|78.33|76.33|78.52|76.52|78.33|76.33|0
1642161430000|2022-01-14 11:57:10|78.28|76.28|78.23|76.23|78.28|76.28|78.23|76.23|0
1642161440000|2022-01-14 11:57:20|78.33|76.33|78.23|76.23|78.33|76.33|78.23|76.23|0
1642161450000|2022-01-14 11:57:30|78.28|76.28|78.28|76.28|78.28|76.28|78.23|76.23|0
1642161460000|2022-01-14 11:57:40|78.23|76.23|78.04|76.04|78.23|76.23|78.04|76.04|0
1642161470000|2022-01-14 11:57:50|78.14|76.14|77.94|75.94|78.14|76.14|77.94|75.94|0
1642161480000|2022-01-14 11:58:00|77.85|75.85|77.75|75.75|77.85|75.85|77.75|75.75|0
1642161490000|2022-01-14 11:58:10|77.85|75.85|77.66|75.66|77.85|75.85|77.66|75.66|0
1642161500000|2022-01-14 11:58:20|77.56|75.56|77.56|75.56|77.66|75.66|77.56|75.56|0
1642161510000|2022-01-14 11:58:30|77.47|75.47|77.47|75.47|77.47|75.47|77.37|75.37|0
1642161520000|2022-01-14 11:58:40|77.51|75.51|77.56|75.56|77.56|75.56|77.51|75.51|0
1642161530000|2022-01-14 11:58:50|77.66|75.66|78.14|76.14|78.14|76.14|77.66|75.66|0
1642161540000|2022-01-14 11:59:00|78.23|76.23|78.28|76.28|78.33|76.33|78.23|76.23|0
1642161550000|2022-01-14 11:59:10|78.33|76.33|78.28|76.28|78.33|76.33|78.23|76.23|0
1642161560000|2022-01-14 11:59:20|78.33|76.33|78.42|76.42|78.43|76.43|78.33|76.33|0
1642161570000|2022-01-14 11:59:30|78.52|76.52|78.52|76.52|78.52|76.52|78.52|76.52|0
1642161580000|2022-01-14 11:59:40|78.14|76.14|78.23|76.23|78.23|76.23|78.14|76.14|0
1642161590000|2022-01-14 11:59:50|78.14|76.14|77.94|75.94|78.14|76.14|77.94|75.94|0
1642161600000|2022-01-14 12:00:00|77.75|75.75|77.7|75.7|77.75|75.75|77.7|75.7|0
1642161610000|2022-01-14 12:00:10|77.56|75.56|77.46|75.46|77.66|75.66|77.46|75.46|0
1642161620000|2022-01-14 12:00:20|77.56|75.56|77.46|75.46|77.56|75.56|77.41|75.41|0
1642161630000|2022-01-14 12:00:30|77.75|75.75|77.75|75.75|77.75|75.75|77.56|75.56|0
1642161640000|2022-01-14 12:00:40|77.85|75.85|77.85|75.85|77.94|75.94|77.85|75.85|0
1642161650000|2022-01-14 12:00:50|77.75|75.75|77.66|75.66|77.75|75.75|77.66|75.66|0
1642161660000|2022-01-14 12:01:00|77.75|75.75|77.66|75.66|77.75|75.75|77.66|75.66|0
1642161680000|2022-01-14 12:01:20|77.61|75.61|77.66|75.66|77.66|75.66|77.56|75.56|0
1642161690000|2022-01-14 12:01:30|77.94|75.94|77.94|75.94|78.13|76.13|77.94|75.94|0
1642161700000|2022-01-14 12:01:40|77.85|75.85|77.85|75.85|77.85|75.85|77.85|75.85|0
1642161710000|2022-01-14 12:01:50|77.75|75.75|77.75|75.75|77.85|75.85|77.65|75.65|0
1642161720000|2022-01-14 12:02:00|77.7|75.7|77.94|75.94|77.94|75.94|77.7|75.7|0
1642161730000|2022-01-14 12:02:10|78.04|76.04|77.94|75.94|78.04|76.04|77.85|75.85|0
1642161740000|2022-01-14 12:02:20|77.75|75.75|77.46|75.46|77.75|75.75|77.46|75.46|0
1642161750000|2022-01-14 12:02:30|77.37|75.37|77.18|75.18|77.37|75.37|77.08|75.08|0
1642161760000|2022-01-14 12:02:40|76.99|74.99|76.99|74.99|77.08|75.08|76.99|74.99|0
1642161770000|2022-01-14 12:02:50|77.08|75.08|76.99|74.99|77.08|75.08|76.99|74.99|0
1642161780000|2022-01-14 12:03:00|77.03|75.03|76.51|74.51|77.03|75.03|76.51|74.51|0
1642161790000|2022-01-14 12:03:10|76.42|74.42|76.61|74.61|76.61|74.61|76.42|74.42|0
1642161800000|2022-01-14 12:03:20|76.7|74.7|76.61|74.61|76.8|74.8|76.61|74.61|0
1642161810000|2022-01-14 12:03:30|76.51|74.51|76.42|74.42|76.51|74.51|76.42|74.42|0
1642161820000|2022-01-14 12:03:40|76.32|74.32|76.42|74.42|76.42|74.42|76.32|74.32|0
1642161830000|2022-01-14 12:03:50|76.61|74.61|76.51|74.51|76.61|74.61|76.51|74.51|0
1642161840000|2022-01-14 12:04:00|76.8|74.8|76.42|74.42|76.8|74.8|76.32|74.32|0
1642161850000|2022-01-14 12:04:10|76.7|74.7|76.51|74.51|76.7|74.7|76.51|74.51|0
1642161860000|2022-01-14 12:04:20|76.32|74.32|76.42|74.42|76.42|74.42|76.32|74.32|0
1642161870000|2022-01-14 12:04:30|76.51|74.51|76.23|74.23|76.51|74.51|76.23|74.23|0
1642161880000|2022-01-14 12:04:40|76.18|74.18|76.13|74.13|76.23|74.23|76.13|74.13|0
1642161890000|2022-01-14 12:04:50|76.23|74.23|76.13|74.13|76.23|74.23|76.04|74.04|0
1642161900000|2022-01-14 12:05:00|76.04|74.04|76.13|74.13|76.13|74.13|76.04|74.04|0
1642161910000|2022-01-14 12:05:10|76.04|74.04|76.04|74.04|76.04|74.04|75.94|73.94|0
1642161920000|2022-01-14 12:05:20|76.13|74.13|76.08|74.08|76.13|74.13|76.04|74.04|0
1642161930000|2022-01-14 12:05:30|76.13|74.13|76.23|74.23|76.23|74.23|76.04|74.04|0
1642161940000|2022-01-14 12:05:40|76.32|74.32|76.6|74.6|76.6|74.6|76.32|74.32|0
1642161950000|2022-01-14 12:05:50|76.41|74.41|76.23|74.23|76.41|74.41|76.23|74.23|0
1642161960000|2022-01-14 12:06:00|76.32|74.32|76.18|74.18|76.32|74.32|76.13|74.13|0
1642161970000|2022-01-14 12:06:10|76.13|74.13|76.04|74.04|76.13|74.13|76.04|74.04|0
1642161980000|2022-01-14 12:06:20|76.13|74.13|76.04|74.04|76.23|74.23|76.04|74.04|0
1642161990000|2022-01-14 12:06:30|75.94|73.94|75.85|73.85|76.04|74.04|75.85|73.85|0
1642162000000|2022-01-14 12:06:40|75.75|73.75|75.56|73.56|75.75|73.75|75.56|73.56|0
1642162010000|2022-01-14 12:06:50|75.66|73.66|75.56|73.56|75.66|73.66|75.56|73.56|0
1642162020000|2022-01-14 12:07:00|75.47|73.47|75.23|73.23|75.47|73.47|75.23|73.23|0
1642162030000|2022-01-14 12:07:10|75.19|73.19|75.19|73.19|75.33|73.33|75.19|73.19|0
1642162040000|2022-01-14 12:07:20|75.28|73.28|75|73|75.28|73.28|75|73|0
1642162050000|2022-01-14 12:07:30|75.05|73.05|75|73|75.1|73.1|75|73|0
1642162060000|2022-01-14 12:07:40|75.1|73.1|75.19|73.19|75.28|73.28|75.1|73.1|0
1642162070000|2022-01-14 12:07:50|75.28|73.28|75|73|75.28|73.28|75|73|0
1642162080000|2022-01-14 12:08:00|74.81|72.81|74.44|72.44|74.81|72.81|74.44|72.44|0
1642162090000|2022-01-14 12:08:10|74.54|72.54|74.54|72.54|74.54|72.54|74.44|72.44|0
1642162100000|2022-01-14 12:08:20|74.49|72.49|74.26|72.26|74.49|72.49|74.26|72.26|0
1642162110000|2022-01-14 12:08:30|74.35|72.35|74.26|72.26|74.44|72.44|74.26|72.26|0
1642162120000|2022-01-14 12:08:40|74.35|72.35|74.53|72.53|74.63|72.63|74.35|72.35|0
1642162130000|2022-01-14 12:08:50|74.81|72.81|74.72|72.72|74.81|72.81|74.63|72.63|0
1642162140000|2022-01-14 12:09:00|74.81|72.81|74.72|72.72|74.81|72.81|74.72|72.72|0
1642162150000|2022-01-14 12:09:10|74.44|72.44|74.16|72.16|74.44|72.44|74.16|72.16|0
1642162160000|2022-01-14 12:09:20|74.07|72.07|74.16|72.16|74.26|72.26|74.07|72.07|0
1642162170000|2022-01-14 12:09:30|74.07|72.07|74.07|72.07|74.07|72.07|73.98|71.98|0
1642162180000|2022-01-14 12:09:40|74.16|72.16|74.16|72.16|74.21|72.21|74.07|72.07|0
1642162190000|2022-01-14 12:09:50|74.02|72.02|74.26|72.26|74.26|72.26|74.02|72.02|0
1642162200000|2022-01-14 12:10:00|74.35|72.35|74.26|72.26|74.53|72.53|74.16|72.16|0
1642162210000|2022-01-14 12:10:10|74.16|72.16|74.63|72.63|74.63|72.63|74.16|72.16|0
1642162220000|2022-01-14 12:10:20|74.72|72.72|74.81|72.81|74.81|72.81|74.72|72.72|0
1642162230000|2022-01-14 12:10:30|74.91|72.91|74.91|72.91|74.91|72.91|74.81|72.81|0
1642162240000|2022-01-14 12:10:40|75|73|75.47|73.47|75.47|73.47|75|73|0
1642162250000|2022-01-14 12:10:50|75.19|73.19|75|73|75.19|73.19|75|73|0
1642162260000|2022-01-14 12:11:00|75.19|73.19|74.81|72.81|75.19|73.19|74.81|72.81|0
1642162270000|2022-01-14 12:11:10|74.91|72.91|75.04|73.04|75.19|73.19|74.91|72.91|0
1642162280000|2022-01-14 12:11:20|75|73|75.09|73.09|75.09|73.09|75|73|0
1642162290000|2022-01-14 12:11:30|75|73|75|73|75.09|73.09|74.91|72.91|0
1642162300000|2022-01-14 12:11:40|74.81|72.81|75|73|75|73|74.81|72.81|0
1642162310000|2022-01-14 12:11:50|74.91|72.91|74.91|72.91|74.91|72.91|74.81|72.81|0
1642162320000|2022-01-14 12:12:00|74.81|72.81|74.91|72.91|75|73|74.81|72.81|0
1642162330000|2022-01-14 12:12:10|75|73|75.14|73.14|75.14|73.14|75|73|0
1642162340000|2022-01-14 12:12:20|75.19|73.19|75.37|73.37|75.37|73.37|75.19|73.19|0
1642162350000|2022-01-14 12:12:30|75.47|73.47|75.37|73.37|75.47|73.47|75.37|73.37|0
1642162360000|2022-01-14 12:12:40|75.32|73.32|75.32|73.32|75.32|73.32|75.32|73.32|0
1642162370000|2022-01-14 12:12:50|75.28|73.28|75.32|73.32|75.32|73.32|75.19|73.19|0
1642162380000|2022-01-14 12:13:00|75.28|73.28|75.42|73.42|75.42|73.42|75.28|73.28|0
1642162390000|2022-01-14 12:13:10|75.37|73.37|75.32|73.32|75.37|73.37|75.19|73.19|0
1642162400000|2022-01-14 12:13:20|75.09|73.09|75.37|73.37|75.37|73.37|75.09|73.09|0
1642162410000|2022-01-14 12:13:30|75.28|73.28|75.37|73.37|75.37|73.37|75.28|73.28|0
1642162420000|2022-01-14 12:13:40|75.32|73.32|75.37|73.37|75.37|73.37|75.28|73.28|0
1642162430000|2022-01-14 12:13:50|75.28|73.28|75.47|73.47|75.47|73.47|75.28|73.28|0
1642162440000|2022-01-14 12:14:00|75.28|73.28|75.28|73.28|75.32|73.32|75.19|73.19|0
1642162450000|2022-01-14 12:14:10|75.37|73.37|75.75|73.75|75.75|73.75|75.37|73.37|0
1642162460000|2022-01-14 12:14:20|75.56|73.56|75.51|73.51|75.56|73.56|75.47|73.47|0
1642162470000|2022-01-14 12:14:30|75.47|73.47|75.65|73.65|75.65|73.65|75.47|73.47|0
1642162480000|2022-01-14 12:14:40|75.84|73.84|75.84|73.84|75.84|73.84|75.84|73.84|0
1642162490000|2022-01-14 12:14:50|75.65|73.65|75.65|73.65|75.65|73.65|75.56|73.56|0
1642162500000|2022-01-14 12:15:00|75.56|73.56|75.65|73.65|75.65|73.65|75.47|73.47|0
1642162510000|2022-01-14 12:15:10|75.75|73.75|75.75|73.75|75.84|73.84|75.7|73.7|0
1642162520000|2022-01-14 12:15:20|75.65|73.65|75.84|73.84|75.84|73.84|75.65|73.65|0
1642162530000|2022-01-14 12:15:30|75.94|73.94|75.94|73.94|75.94|73.94|75.94|73.94|0
1642162540000|2022-01-14 12:15:40|76.03|74.03|76.12|74.12|76.12|74.12|76.03|74.03|0
1642162550000|2022-01-14 12:15:50|76.08|74.08|76.12|74.12|76.22|74.22|76.08|74.08|0
1642162560000|2022-01-14 12:16:00|76.22|74.22|76.22|74.22|76.22|74.22|76.22|74.22|0
1642162570000|2022-01-14 12:16:10|76.26|74.26|76.31|74.31|76.31|74.31|76.26|74.26|0
1642162580000|2022-01-14 12:16:20|76.12|74.12|75.84|73.84|76.12|74.12|75.84|73.84|0
1642162590000|2022-01-14 12:16:30|75.75|73.75|75.65|73.65|75.75|73.75|75.6|73.6|0
1642162600000|2022-01-14 12:16:40|75.56|73.56|75.56|73.56|75.65|73.65|75.56|73.56|0
1642162610000|2022-01-14 12:16:50|75.51|73.51|75.37|73.37|75.56|73.56|75.37|73.37|0
1642162620000|2022-01-14 12:17:00|75.46|73.46|75.46|73.46|75.46|73.46|75.37|73.37|0
1642162630000|2022-01-14 12:17:10|75.56|73.56|75.65|73.65|75.75|73.75|75.56|73.56|0
1642162640000|2022-01-14 12:17:20|75.75|73.75|75.79|73.79|75.79|73.79|75.75|73.75|0
1642162650000|2022-01-14 12:17:30|75.65|73.65|75.75|73.75|75.75|73.75|75.65|73.65|0
1642162660000|2022-01-14 12:17:40|75.84|73.84|75.65|73.65|75.84|73.84|75.65|73.65|0
1642162670000|2022-01-14 12:17:50|75.56|73.56|75.56|73.56|75.56|73.56|75.56|73.56|0
1642162680000|2022-01-14 12:18:00|75.65|73.65|75.93|73.93|75.93|73.93|75.65|73.65|0
1642162690000|2022-01-14 12:18:10|75.89|73.89|75.84|73.84|75.89|73.89|75.84|73.84|0
1642162700000|2022-01-14 12:18:20|75.79|73.79|75.84|73.84|75.84|73.84|75.75|73.75|0
1642162710000|2022-01-14 12:18:30|75.75|73.75|75.75|73.75|75.75|73.75|75.65|73.65|0
1642162720000|2022-01-14 12:18:40|75.79|73.79|75.65|73.65|75.79|73.79|75.65|73.65|0
1642162730000|2022-01-14 12:18:50|75.75|73.75|75.75|73.75|75.75|73.75|75.7|73.7|0
1642162740000|2022-01-14 12:19:00|75.84|73.84|75.75|73.75|75.84|73.84|75.7|73.7|0
1642162750000|2022-01-14 12:19:10|75.84|73.84|75.56|73.56|75.84|73.84|75.56|73.56|0
1642162760000|2022-01-14 12:19:20|75.46|73.46|75.46|73.46|75.46|73.46|75.37|73.37|0
1642162770000|2022-01-14 12:19:30|75.37|73.37|75.28|73.28|75.37|73.37|75.28|73.28|0
1642162780000|2022-01-14 12:19:40|75.18|73.18|75.23|73.23|75.23|73.23|75.09|73.09|0
1642162790000|2022-01-14 12:19:50|75.28|73.28|75.09|73.09|75.28|73.28|75.09|73.09|0
1642162800000|2022-01-14 12:20:00|75.18|73.18|74.99|72.99|75.37|73.37|74.99|72.99|0
1642162810000|2022-01-14 12:20:10|74.95|72.95|74.95|72.95|74.95|72.95|74.95|72.95|0
1642162820000|2022-01-14 12:20:20|74.99|72.99|74.95|72.95|74.99|72.99|74.95|72.95|0
1642162830000|2022-01-14 12:20:30|74.9|72.9|74.81|72.81|74.99|72.99|74.81|72.81|0
1642162840000|2022-01-14 12:20:40|74.85|72.85|75.09|73.09|75.18|73.18|74.85|72.85|0
1642162850000|2022-01-14 12:20:50|74.99|72.99|75.18|73.18|75.18|73.18|74.99|72.99|0
1642162860000|2022-01-14 12:21:00|75.27|73.27|75.37|73.37|75.46|73.46|75.27|73.27|0
1642162870000|2022-01-14 12:21:10|75.32|73.32|75.46|73.46|75.46|73.46|75.32|73.32|0
1642162880000|2022-01-14 12:21:20|75.56|73.56|75.37|73.37|75.56|73.56|75.37|73.37|0
1642162890000|2022-01-14 12:21:30|75.32|73.32|75.37|73.37|75.37|73.37|75.27|73.27|0
1642162900000|2022-01-14 12:21:40|75.18|73.18|75.18|73.18|75.32|73.32|75.18|73.18|0
1642162910000|2022-01-14 12:21:50|75.09|73.09|75.18|73.18|75.27|73.27|75.09|73.09|0
1642162920000|2022-01-14 12:22:00|75.09|73.09|75.09|73.09|75.09|73.09|75.09|73.09|0
1642162930000|2022-01-14 12:22:10|75.04|73.04|75.46|73.46|75.46|73.46|75.04|73.04|0
1642162940000|2022-01-14 12:22:20|75.56|73.56|75.46|73.46|75.56|73.56|75.46|73.46|0
1642162950000|2022-01-14 12:22:30|75.51|73.51|75.56|73.56|75.56|73.56|75.51|73.51|0
1642162960000|2022-01-14 12:22:40|75.46|73.46|75.65|73.65|75.65|73.65|75.46|73.46|0
1642162970000|2022-01-14 12:22:50|75.84|73.84|75.84|73.84|75.84|73.84|75.74|73.74|0
1642162990000|2022-01-14 12:23:10|76.03|74.03|75.84|73.84|76.03|74.03|75.84|73.84|0
1642163000000|2022-01-14 12:23:20|75.88|73.88|75.93|73.93|75.93|73.93|75.88|73.88|0
1642163010000|2022-01-14 12:23:30|76.03|74.03|76.21|74.21|76.21|74.21|76.03|74.03|0
1642163020000|2022-01-14 12:23:40|76.31|74.31|76.31|74.31|76.31|74.31|76.31|74.31|0
1642163030000|2022-01-14 12:23:50|76.4|74.4|76.59|74.59|76.59|74.59|76.4|74.4|0
1642163040000|2022-01-14 12:24:00|76.78|74.78|76.59|74.59|76.78|74.78|76.59|74.59|0
1642163050000|2022-01-14 12:24:10|76.69|74.69|76.4|74.4|76.69|74.69|76.4|74.4|0
1642163060000|2022-01-14 12:24:20|76.35|74.35|76.4|74.4|76.4|74.4|76.35|74.35|0
1642163070000|2022-01-14 12:24:30|76.31|74.31|76.5|74.5|76.5|74.5|76.31|74.31|0
1642163080000|2022-01-14 12:24:40|76.4|74.4|76.21|74.21|76.4|74.4|76.12|74.12|0
1642163090000|2022-01-14 12:24:50|76.31|74.31|76.02|74.02|76.31|74.31|76.02|74.02|0
1642163100000|2022-01-14 12:25:00|76.12|74.12|76.16|74.16|76.16|74.16|76.12|74.12|0
1642163110000|2022-01-14 12:25:10|76.12|74.12|76.12|74.12|76.12|74.12|76.12|74.12|0
1642163120000|2022-01-14 12:25:20|76.21|74.21|76.21|74.21|76.21|74.21|76.21|74.21|0
1642163130000|2022-01-14 12:25:30|76.31|74.31|76.31|74.31|76.31|74.31|76.31|74.31|0
1642163140000|2022-01-14 12:25:40|76.12|74.12|76.26|74.26|76.26|74.26|76.12|74.12|0
1642163150000|2022-01-14 12:25:50|76.21|74.21|76.21|74.21|76.21|74.21|76.12|74.12|0
1642163160000|2022-01-14 12:26:00|76.16|74.16|76.21|74.21|76.21|74.21|76.12|74.12|0
1642163170000|2022-01-14 12:26:10|76.12|74.12|75.93|73.93|76.12|74.12|75.93|73.93|0
1642163180000|2022-01-14 12:26:20|76.02|74.02|75.84|73.84|76.02|74.02|75.84|73.84|0
1642163190000|2022-01-14 12:26:30|75.74|73.74|75.65|73.65|75.74|73.74|75.55|73.55|0
1642163200000|2022-01-14 12:26:40|75.55|73.55|75.55|73.55|75.65|73.65|75.55|73.55|0
1642163210000|2022-01-14 12:26:50|75.65|73.65|75.36|73.36|75.65|73.65|75.36|73.36|0
1642163220000|2022-01-14 12:27:00|75.32|73.32|75.27|73.27|75.36|73.36|75.27|73.27|0
1642163230000|2022-01-14 12:27:10|75.36|73.36|75.46|73.46|75.46|73.46|75.36|73.36|0
1642163240000|2022-01-14 12:27:20|75.36|73.36|75.27|73.27|75.36|73.36|75.27|73.27|0
1642163250000|2022-01-14 12:27:30|75.22|73.22|75.18|73.18|75.22|73.22|75.18|73.18|0
1642163260000|2022-01-14 12:27:40|75.13|73.13|75.03|73.03|75.13|73.13|74.99|72.99|0
1642163270000|2022-01-14 12:27:50|75.08|73.08|75.08|73.08|75.08|73.08|75.08|73.08|0
1642163280000|2022-01-14 12:28:00|74.71|72.71|74.62|72.62|74.71|72.71|74.62|72.62|0
1642163290000|2022-01-14 12:28:10|74.66|72.66|74.52|72.52|74.66|72.66|74.52|72.52|0
1642163300000|2022-01-14 12:28:20|74.43|72.43|74.43|72.43|74.43|72.43|74.34|72.34|0
1642163310000|2022-01-14 12:28:30|74.34|72.34|74.24|72.24|74.34|72.34|74.24|72.24|0
1642163320000|2022-01-14 12:28:40|74.15|72.15|74.24|72.24|74.24|72.24|74.15|72.15|0
1642163330000|2022-01-14 12:28:50|74.15|72.15|73.97|71.97|74.15|72.15|73.97|71.97|0
1642163340000|2022-01-14 12:29:00|74.06|72.06|74.15|72.15|74.15|72.15|74.06|72.06|0
1642163350000|2022-01-14 12:29:10|74.24|72.24|74.24|72.24|74.24|72.24|74.06|72.06|0
1642163360000|2022-01-14 12:29:20|74.06|72.06|73.96|71.96|74.06|72.06|73.96|71.96|0
1642163370000|2022-01-14 12:29:30|73.6|71.6|73.78|71.78|73.78|71.78|73.6|71.6|0
1642163380000|2022-01-14 12:29:40|73.69|71.69|73.78|71.78|73.87|71.87|73.69|71.69|0
1642163390000|2022-01-14 12:29:50|73.87|71.87|73.69|71.69|73.87|71.87|73.69|71.69|0
1642163400000|2022-01-14 12:30:00|73.59|71.59|73.87|71.87|73.87|71.87|73.5|71.5|0
1642163410000|2022-01-14 12:30:10|73.69|71.69|73.69|71.69|73.78|71.78|73.69|71.69|0
1642163420000|2022-01-14 12:30:20|73.59|71.59|73.64|71.64|73.64|71.64|73.5|71.5|0
1642163430000|2022-01-14 12:30:30|73.59|71.59|73.87|71.87|73.87|71.87|73.59|71.59|0
1642163440000|2022-01-14 12:30:40|73.96|71.96|73.96|71.96|73.96|71.96|73.96|71.96|0
1642163450000|2022-01-14 12:30:50|74.01|72.01|73.96|71.96|74.01|72.01|73.96|71.96|0
1642163460000|2022-01-14 12:31:00|73.87|71.87|74.24|72.24|74.24|72.24|73.87|71.87|0
1642163470000|2022-01-14 12:31:10|74.34|72.34|74.43|72.43|74.43|72.43|74.34|72.34|0
1642163480000|2022-01-14 12:31:20|74.52|72.52|74.52|72.52|74.52|72.52|74.52|72.52|0
1642163490000|2022-01-14 12:31:30|74.47|72.47|74.33|72.33|74.47|72.47|74.33|72.33|0
1642163500000|2022-01-14 12:31:40|74.15|72.15|74.15|72.15|74.24|72.24|74.15|72.15|0
1642163510000|2022-01-14 12:31:50|74.24|72.24|74.33|72.33|74.33|72.33|74.24|72.24|0
1642163520000|2022-01-14 12:32:00|74.24|72.24|74.43|72.43|74.43|72.43|74.24|72.24|0
1642163530000|2022-01-14 12:32:10|74.24|72.24|74.24|72.24|74.43|72.43|74.24|72.24|0
1642163540000|2022-01-14 12:32:20|74.06|72.06|74.06|72.06|74.06|72.06|73.96|71.96|0
1642163550000|2022-01-14 12:32:30|74.19|72.19|74.24|72.24|74.33|72.33|74.15|72.15|0
1642163560000|2022-01-14 12:32:40|74.33|72.33|74.29|72.29|74.33|72.33|74.24|72.24|0
1642163570000|2022-01-14 12:32:50|74.24|72.24|74.24|72.24|74.29|72.29|74.24|72.24|0
1642163580000|2022-01-14 12:33:00|74.33|72.33|74.38|72.38|74.38|72.38|74.33|72.33|0
1642163590000|2022-01-14 12:33:10|74.33|72.33|74.06|72.06|74.33|72.33|74.06|72.06|0
1642163600000|2022-01-14 12:33:20|74.15|72.15|74.15|72.15|74.24|72.24|74.15|72.15|0
1642163610000|2022-01-14 12:33:30|74.24|72.24|74.24|72.24|74.29|72.29|74.24|72.24|0
1642163620000|2022-01-14 12:33:40|74.33|72.33|74.24|72.24|74.33|72.33|74.24|72.24|0
1642163630000|2022-01-14 12:33:50|74.33|72.33|74.33|72.33|74.33|72.33|74.24|72.24|0
1642163640000|2022-01-14 12:34:00|74.15|72.15|74.15|72.15|74.15|72.15|74.15|72.15|0
1642163650000|2022-01-14 12:34:10|74.24|72.24|74.33|72.33|74.33|72.33|74.24|72.24|0
1642163660000|2022-01-14 12:34:20|74.38|72.38|74.43|72.43|74.43|72.43|74.33|72.33|0
1642163670000|2022-01-14 12:34:30|74.52|72.52|74.43|72.43|74.52|72.52|74.43|72.43|0
1642163680000|2022-01-14 12:34:40|74.52|72.52|74.52|72.52|74.52|72.52|74.52|72.52|0
1642163700000|2022-01-14 12:35:00|74.43|72.43|74.15|72.15|74.43|72.43|74.15|72.15|0
1642163710000|2022-01-14 12:35:10|74.24|72.24|74.33|72.33|74.33|72.33|74.24|72.24|0
1642163720000|2022-01-14 12:35:20|74.43|72.43|74.52|72.52|74.52|72.52|74.43|72.43|0
1642163730000|2022-01-14 12:35:30|74.61|72.61|74.61|72.61|74.61|72.61|74.52|72.52|0
1642163740000|2022-01-14 12:35:40|74.66|72.66|74.43|72.43|74.66|72.66|74.43|72.43|0
1642163750000|2022-01-14 12:35:50|74.24|72.24|74.33|72.33|74.33|72.33|74.24|72.24|0
1642163760000|2022-01-14 12:36:00|74.42|72.42|74.42|72.42|74.42|72.42|74.42|72.42|0
1642163770000|2022-01-14 12:36:10|74.33|72.33|74.33|72.33|74.42|72.42|74.33|72.33|0
1642163780000|2022-01-14 12:36:20|74.42|72.42|74.42|72.42|74.42|72.42|74.33|72.33|0
1642163790000|2022-01-14 12:36:30|74.33|72.33|74.15|72.15|74.33|72.33|74.15|72.15|0
1642163800000|2022-01-14 12:36:40|74.24|72.24|74.24|72.24|74.24|72.24|74.24|72.24|0
1642163810000|2022-01-14 12:36:50|74.15|72.15|73.78|71.78|74.15|72.15|73.78|71.78|0
1642163820000|2022-01-14 12:37:00|73.82|71.82|73.73|71.73|73.87|71.87|73.73|71.73|0
1642163830000|2022-01-14 12:37:10|73.68|71.68|73.59|71.59|73.68|71.68|73.59|71.59|0
1642163840000|2022-01-14 12:37:20|73.5|71.5|73.5|71.5|73.59|71.59|73.5|71.5|0
1642163850000|2022-01-14 12:37:30|73.41|71.41|73.41|71.41|73.5|71.5|73.41|71.41|0
1642163860000|2022-01-14 12:37:40|73.22|71.22|72.95|70.95|73.22|71.22|72.95|70.95|0
1642163870000|2022-01-14 12:37:50|72.85|70.85|72.85|70.85|72.95|70.95|72.85|70.85|0
1642163880000|2022-01-14 12:38:00|72.99|70.99|72.85|70.85|73.13|71.13|72.85|70.85|0
1642163890000|2022-01-14 12:38:10|73.04|71.04|73.31|71.31|73.31|71.31|73.04|71.04|0
1642163900000|2022-01-14 12:38:20|73.22|71.22|73.31|71.31|73.31|71.31|73.04|71.04|0
1642163910000|2022-01-14 12:38:30|73.27|71.27|73.13|71.13|73.27|71.27|73.13|71.13|0
1642163920000|2022-01-14 12:38:40|73.04|71.04|73.13|71.13|73.13|71.13|73.04|71.04|0
1642163930000|2022-01-14 12:38:50|73.22|71.22|73.17|71.17|73.22|71.22|73.17|71.17|0
1642163940000|2022-01-14 12:39:00|73.13|71.13|73.04|71.04|73.13|71.13|73.04|71.04|0
1642163950000|2022-01-14 12:39:10|72.95|70.95|73.13|71.13|73.13|71.13|72.95|70.95|0
1642163960000|2022-01-14 12:39:20|73.08|71.08|73.13|71.13|73.13|71.13|73.08|71.08|0
1642163970000|2022-01-14 12:39:30|73.08|71.08|73.13|71.13|73.13|71.13|73.08|71.08|0
1642163980000|2022-01-14 12:39:40|73.22|71.22|73.13|71.13|73.22|71.22|73.13|71.13|0
1642163990000|2022-01-14 12:39:50|73.04|71.04|72.94|70.94|73.04|71.04|72.94|70.94|0
1642164000000|2022-01-14 12:40:00|72.85|70.85|72.4|70.4|72.85|70.85|72.4|70.4|0
1642164010000|2022-01-14 12:40:10|72.3|70.3|71.67|69.67|72.3|70.3|71.67|69.67|0
1642164020000|2022-01-14 12:40:20|72.12|70.12|72.26|70.26|72.26|70.26|72.12|70.12|0
1642164030000|2022-01-14 12:40:30|72.3|70.3|72.17|70.17|72.3|70.3|72.17|70.17|0
1642164040000|2022-01-14 12:40:40|72.03|70.03|72.03|70.03|72.03|70.03|72.03|70.03|0
1642164050000|2022-01-14 12:40:50|71.94|69.94|71.67|69.67|71.94|69.94|71.67|69.67|0
1642164060000|2022-01-14 12:41:00|71.76|69.76|71.31|69.31|71.76|69.76|71.31|69.31|0
1642164070000|2022-01-14 12:41:10|68.2|66.2|69.82|67.82|69.9|67.9|68.2|66.2|0
1642164080000|2022-01-14 12:41:20|69.99|67.99|69.73|67.73|70.17|68.17|69.73|67.73|0
1642164090000|2022-01-14 12:41:30|71.25|69.25|71.34|69.34|71.53|69.53|71.25|69.25|0
1642164100000|2022-01-14 12:41:40|71.16|69.16|71.16|69.16|71.16|69.16|71.16|69.16|0
1642164110000|2022-01-14 12:41:50|71.07|69.07|70.81|68.81|71.25|69.25|70.81|68.81|0
1642164120000|2022-01-14 12:42:00|70.98|68.98|71.25|69.25|71.34|69.34|70.98|68.98|0
1642164130000|2022-01-14 12:42:10|71.34|69.34|71.07|69.07|71.34|69.34|71.07|69.07|0
1642164140000|2022-01-14 12:42:20|70.89|68.89|70.98|68.98|71.07|69.07|70.89|68.89|0
1642164150000|2022-01-14 12:42:30|70.89|68.89|71.16|69.16|71.16|69.16|70.89|68.89|0
1642164160000|2022-01-14 12:42:40|71.07|69.07|71.07|69.07|71.07|69.07|70.98|68.98|0
1642164170000|2022-01-14 12:42:50|71.25|69.25|71.16|69.16|71.25|69.25|71.16|69.16|0
1642164180000|2022-01-14 12:43:00|71.25|69.25|71.34|69.34|71.34|69.34|71.25|69.25|0
1642164190000|2022-01-14 12:43:10|71.39|69.39|71.25|69.25|71.39|69.39|71.25|69.25|0
1642164200000|2022-01-14 12:43:20|71.07|69.07|70.98|68.98|71.16|69.16|70.98|68.98|0
1642164210000|2022-01-14 12:43:30|71.07|69.07|70.89|68.89|71.07|69.07|70.89|68.89|0
1642164220000|2022-01-14 12:43:40|70.98|68.98|70.89|68.89|70.98|68.98|70.89|68.89|0
1642164230000|2022-01-14 12:43:50|70.98|68.98|70.89|68.89|70.98|68.98|70.89|68.89|0
1642164240000|2022-01-14 12:44:00|70.98|68.98|71.07|69.07|71.07|69.07|70.98|68.98|0
1642164250000|2022-01-14 12:44:10|71.16|69.16|71.16|69.16|71.16|69.16|71.07|69.07|0
1642164260000|2022-01-14 12:44:20|71.07|69.07|70.89|68.89|71.07|69.07|70.89|68.89|0
1642164270000|2022-01-14 12:44:30|70.94|68.94|70.98|68.98|70.98|68.98|70.94|68.94|0
1642164280000|2022-01-14 12:44:40|71.07|69.07|71.07|69.07|71.07|69.07|70.98|68.98|0
1642164290000|2022-01-14 12:44:50|71.16|69.16|71.34|69.34|71.43|69.43|71.16|69.16|0
1642164300000|2022-01-14 12:45:00|71.43|69.43|71.7|69.7|71.7|69.7|71.43|69.43|0
1642164310000|2022-01-14 12:45:10|71.79|69.79|72.07|70.07|72.07|70.07|71.79|69.79|0
1642164320000|2022-01-14 12:45:20|72.25|70.25|72.07|70.07|72.25|70.25|71.97|69.97|0
1642164330000|2022-01-14 12:45:30|71.97|69.97|72.16|70.16|72.16|70.16|71.97|69.97|0
1642164340000|2022-01-14 12:45:40|72.07|70.07|71.88|69.88|72.07|70.07|71.88|69.88|0
1642164350000|2022-01-14 12:45:50|71.97|69.97|72.16|70.16|72.16|70.16|71.97|69.97|0
1642164360000|2022-01-14 12:46:00|72.25|70.25|72.25|70.25|72.34|70.34|72.25|70.25|0
1642164370000|2022-01-14 12:46:10|72.43|70.43|72.25|70.25|72.43|70.43|72.25|70.25|0
1642164380000|2022-01-14 12:46:20|72.06|70.06|71.88|69.88|72.06|70.06|71.88|69.88|0
1642164390000|2022-01-14 12:46:30|71.97|69.97|72.06|70.06|72.06|70.06|71.97|69.97|0
1642164400000|2022-01-14 12:46:40|72.11|70.11|72.11|70.11|72.16|70.16|72.11|70.11|0
1642164410000|2022-01-14 12:46:50|72.43|70.43|72.52|70.52|72.52|70.52|72.43|70.43|0
1642164420000|2022-01-14 12:47:00|72.25|70.25|72.25|70.25|72.29|70.29|72.25|70.25|0
1642164430000|2022-01-14 12:47:10|72.29|70.29|72.16|70.16|72.29|70.29|72.16|70.16|0
1642164440000|2022-01-14 12:47:20|72.11|70.11|71.88|69.88|72.11|70.11|71.88|69.88|0
1642164450000|2022-01-14 12:47:30|71.79|69.79|71.34|69.34|71.79|69.79|71.34|69.34|0
1642164470000|2022-01-14 12:47:50|71.43|69.43|71.43|69.43|71.52|69.52|71.43|69.43|0
1642164480000|2022-01-14 12:48:00|71.56|69.56|71.7|69.7|71.79|69.79|71.56|69.56|0
1642164490000|2022-01-14 12:48:10|71.61|69.61|71.61|69.61|71.61|69.61|71.61|69.61|0
1642164500000|2022-01-14 12:48:20|71.7|69.7|71.52|69.52|71.7|69.7|71.52|69.52|0
1642164510000|2022-01-14 12:48:30|71.43|69.43|71.79|69.79|71.79|69.79|71.43|69.43|0
1642164520000|2022-01-14 12:48:40|71.7|69.7|72.15|70.15|72.15|70.15|71.7|69.7|0
1642164530000|2022-01-14 12:48:50|72.06|70.06|72.15|70.15|72.15|70.15|72.06|70.06|0
1642164540000|2022-01-14 12:49:00|72.24|70.24|72.52|70.52|72.52|70.52|72.24|70.24|0
1642164550000|2022-01-14 12:49:10|72.34|70.34|71.97|69.97|72.34|70.34|71.88|69.88|0
1642164560000|2022-01-14 12:49:20|71.88|69.88|71.61|69.61|71.88|69.88|71.61|69.61|0
1642164570000|2022-01-14 12:49:30|71.52|69.52|71.7|69.7|71.7|69.7|71.52|69.52|0
1642164580000|2022-01-14 12:49:40|71.61|69.61|71.79|69.79|71.79|69.79|71.61|69.61|0
1642164590000|2022-01-14 12:49:50|71.65|69.65|71.88|69.88|71.88|69.88|71.65|69.65|0
1642164600000|2022-01-14 12:50:00|71.92|69.92|71.61|69.61|71.92|69.92|71.61|69.61|0
1642164610000|2022-01-14 12:50:10|71.52|69.52|71.7|69.7|71.7|69.7|71.52|69.52|0
1642164620000|2022-01-14 12:50:20|71.79|69.79|71.79|69.79|71.79|69.79|71.7|69.7|0
1642164630000|2022-01-14 12:50:30|71.7|69.7|71.56|69.56|71.7|69.7|71.56|69.56|0
1642164640000|2022-01-14 12:50:40|71.47|69.47|71.43|69.43|71.52|69.52|71.43|69.43|0
1642164650000|2022-01-14 12:50:50|71.47|69.47|71.7|69.7|71.88|69.88|71.47|69.47|0
1642164660000|2022-01-14 12:51:00|71.79|69.79|71.88|69.88|71.92|69.92|71.79|69.79|0
1642164670000|2022-01-14 12:51:10|71.97|69.97|71.88|69.88|72.01|70.01|71.88|69.88|0
1642164680000|2022-01-14 12:51:20|71.92|69.92|71.79|69.79|71.97|69.97|71.79|69.79|0
1642164690000|2022-01-14 12:51:30|72.06|70.06|71.97|69.97|72.06|70.06|71.97|69.97|0
1642164700000|2022-01-14 12:51:40|72.01|70.01|71.92|69.92|72.01|70.01|71.79|69.79|0
1642164710000|2022-01-14 12:51:50|71.88|69.88|71.88|69.88|71.97|69.97|71.88|69.88|0
1642164720000|2022-01-14 12:52:00|72.06|70.06|72.06|70.06|72.06|70.06|71.97|69.97|0
1642164730000|2022-01-14 12:52:10|71.97|69.97|72.06|70.06|72.06|70.06|71.97|69.97|0
1642164740000|2022-01-14 12:52:20|71.88|69.88|71.79|69.79|71.88|69.88|71.79|69.79|0
1642164750000|2022-01-14 12:52:30|71.7|69.7|71.79|69.79|71.79|69.79|71.7|69.7|0
1642164760000|2022-01-14 12:52:40|71.88|69.88|71.88|69.88|71.88|69.88|71.88|69.88|0
1642164770000|2022-01-14 12:52:50|71.79|69.79|71.97|69.97|71.97|69.97|71.79|69.79|0
1642164780000|2022-01-14 12:53:00|72.06|70.06|72.15|70.15|72.15|70.15|71.97|69.97|0
1642164790000|2022-01-14 12:53:10|71.88|69.88|71.88|69.88|71.88|69.88|71.7|69.7|0
1642164800000|2022-01-14 12:53:20|72.15|70.15|72.15|70.15|72.15|70.15|72.15|70.15|0
1642164810000|2022-01-14 12:53:30|72.24|70.24|72.06|70.06|72.24|70.24|72.06|70.06|0
1642164820000|2022-01-14 12:53:40|71.74|69.74|71.52|69.52|71.74|69.74|71.52|69.52|0
1642164830000|2022-01-14 12:53:50|71.61|69.61|71.7|69.7|71.7|69.7|71.52|69.52|0
1642164840000|2022-01-14 12:54:00|71.79|69.79|71.52|69.52|71.79|69.79|71.52|69.52|0
1642164850000|2022-01-14 12:54:10|71.34|69.34|71.07|69.07|71.34|69.34|71.07|69.07|0
1642164860000|2022-01-14 12:54:20|70.89|68.89|70.98|68.98|70.98|68.98|70.89|68.89|0
1642164870000|2022-01-14 12:54:30|71.07|69.07|70.89|68.89|71.11|69.11|70.89|68.89|0
1642164880000|2022-01-14 12:54:40|70.98|68.98|71.34|69.34|71.34|69.34|70.98|68.98|0
1642164890000|2022-01-14 12:54:50|71.16|69.16|71.16|69.16|71.34|69.34|71.16|69.16|0
1642164900000|2022-01-14 12:55:00|70.98|68.98|71.34|69.34|71.34|69.34|70.98|68.98|0
1642164910000|2022-01-14 12:55:10|71.25|69.25|70.89|68.89|71.25|69.25|70.89|68.89|0
1642164920000|2022-01-14 12:55:20|70.84|68.84|70.89|68.89|70.89|68.89|70.84|68.84|0
1642164930000|2022-01-14 12:55:30|70.53|68.53|70.35|68.35|70.53|68.53|70.35|68.35|0
1642164940000|2022-01-14 12:55:40|70.17|68.17|69.82|67.82|70.17|68.17|69.82|67.82|0
1642164950000|2022-01-14 12:55:50|69.9|67.9|70.08|68.08|70.08|68.08|69.9|67.9|0
1642164960000|2022-01-14 12:56:00|69.99|67.99|69.99|67.99|69.99|67.99|69.99|67.99|0
1642164970000|2022-01-14 12:56:10|69.9|67.9|69.73|67.73|69.9|67.9|69.73|67.73|0
1642164980000|2022-01-14 12:56:20|69.64|67.64|69.99|67.99|69.99|67.99|69.64|67.64|0
1642164990000|2022-01-14 12:56:30|70.08|68.08|69.82|67.82|70.08|68.08|69.82|67.82|0
1642165000000|2022-01-14 12:56:40|69.9|67.9|69.37|67.37|69.9|67.9|69.37|67.37|0
1642165010000|2022-01-14 12:56:50|69.55|67.55|69.46|67.46|69.64|67.64|69.46|67.46|0
1642165020000|2022-01-14 12:57:00|69.55|67.55|69.64|67.64|69.82|67.82|69.55|67.55|0
1642165030000|2022-01-14 12:57:10|69.55|67.55|69.99|67.99|69.99|67.99|69.46|67.46|0
1642165040000|2022-01-14 12:57:20|69.81|67.81|69.81|67.81|69.95|67.95|69.81|67.81|0
1642165050000|2022-01-14 12:57:30|69.99|67.99|69.9|67.9|69.99|67.99|69.9|67.9|0
1642165060000|2022-01-14 12:57:40|69.99|67.99|69.9|67.9|69.99|67.99|69.81|67.81|0
1642165070000|2022-01-14 12:57:50|69.81|67.81|69.64|67.64|69.81|67.81|69.64|67.64|0
1642165080000|2022-01-14 12:58:00|69.55|67.55|69.73|67.73|69.73|67.73|69.55|67.55|0
1642165090000|2022-01-14 12:58:10|69.28|67.28|69.02|67.02|69.28|67.28|69.02|67.02|0
1642165100000|2022-01-14 12:58:20|69.11|67.11|69.11|67.11|69.11|67.11|69.11|67.11|0
1642165110000|2022-01-14 12:58:30|69.19|67.19|69.19|67.19|69.19|67.19|69.11|67.11|0
1642165120000|2022-01-14 12:58:40|68.93|66.93|68.49|66.49|68.93|66.93|68.49|66.49|0
1642165130000|2022-01-14 12:58:50|68.4|66.4|68.14|66.14|68.4|66.4|68.14|66.14|0
1642165140000|2022-01-14 12:59:00|68.05|66.05|68.14|66.14|68.14|66.14|67.88|65.88|0
1642165150000|2022-01-14 12:59:10|66.5|64.5|66.58|64.58|66.58|64.58|66.5|64.5|0
1642165160000|2022-01-14 12:59:20|66.5|64.5|67.45|65.45|67.45|65.45|66.5|64.5|0
1642165170000|2022-01-14 12:59:30|67.36|65.36|67.27|65.27|67.53|65.53|67.27|65.27|0
1642165180000|2022-01-14 12:59:40|66.58|64.58|66.5|64.5|66.67|64.67|66.5|64.5|0
1642165190000|2022-01-14 12:59:50|66.58|64.58|66.33|64.33|66.58|64.58|66.33|64.33|0
1642165200000|2022-01-14 13:00:00|66.58|64.58|67.1|65.1|67.1|65.1|66.58|64.58|0
1642165210000|2022-01-14 13:00:10|67.36|65.36|66.58|64.58|67.36|65.36|66.58|64.58|0
1642165220000|2022-01-14 13:00:20|66.5|64.5|66.75|64.75|66.75|64.75|66.5|64.5|0
1642165230000|2022-01-14 13:00:30|64.47|62.47|65.3|63.3|65.99|63.99|64.47|62.47|0
1642165240000|2022-01-14 13:00:40|65.22|63.22|65.3|63.3|65.3|63.3|65.22|63.22|0
1642165250000|2022-01-14 13:00:50|65.22|63.22|64.63|62.63|65.22|63.22|64.63|62.63|0
1642165260000|2022-01-14 13:01:00|64.29|62.29|64.97|62.97|64.97|62.97|64.29|62.29|0
1642165270000|2022-01-14 13:01:10|64.8|62.8|66.19|64.19|66.19|64.19|64.54|62.54|0
1642165280000|2022-01-14 13:01:20|66.44|64.44|66.96|64.96|67.39|65.39|66.44|64.44|0
1642165290000|2022-01-14 13:01:30|66.87|64.87|67.13|65.13|67.3|65.3|66.87|64.87|0
1642165300000|2022-01-14 13:01:40|67.08|65.08|67.56|65.56|67.56|65.56|67.08|65.08|0
1642165310000|2022-01-14 13:01:50|67.39|65.39|67.73|65.73|67.73|65.73|67.39|65.39|0
1642165320000|2022-01-14 13:02:00|67.65|65.65|67.13|65.13|67.73|65.73|67.13|65.13|0
1642165330000|2022-01-14 13:02:10|67.04|65.04|67.13|65.13|67.13|65.13|66.87|64.87|0
1642165340000|2022-01-14 13:02:20|67.3|65.3|67.21|65.21|67.3|65.3|66.87|64.87|0
1642165350000|2022-01-14 13:02:30|67.3|65.3|66.79|64.79|67.3|65.3|66.79|64.79|0
1642165360000|2022-01-14 13:02:40|66.61|64.61|66.7|64.7|66.78|64.78|66.61|64.61|0
1642165370000|2022-01-14 13:02:50|66.87|64.87|66.96|64.96|67.04|65.04|66.87|64.87|0
1642165380000|2022-01-14 13:03:00|67.21|65.21|67.13|65.13|67.3|65.3|67.13|65.13|0
1642165390000|2022-01-14 13:03:10|67.39|65.39|67.69|65.69|67.69|65.69|67.39|65.39|0
1642165400000|2022-01-14 13:03:20|67.64|65.64|67.3|65.3|67.64|65.64|67.21|65.21|0
1642165410000|2022-01-14 13:03:30|67.39|65.39|67.99|65.99|67.99|65.99|67.39|65.39|0
1642165420000|2022-01-14 13:03:40|67.73|65.73|67.82|65.82|67.82|65.82|67.73|65.73|0
1642165430000|2022-01-14 13:03:50|68.08|66.08|68.08|66.08|68.16|66.16|67.99|65.99|0
1642165440000|2022-01-14 13:04:00|68.25|66.25|68.16|66.16|68.25|66.25|68.16|66.16|0
1642165450000|2022-01-14 13:04:10|68.08|66.08|67.47|65.47|68.08|66.08|67.47|65.47|0
1642165460000|2022-01-14 13:04:20|67.43|65.43|67.64|65.64|67.64|65.64|67.43|65.43|0
1642165470000|2022-01-14 13:04:30|67.73|65.73|67.56|65.56|67.73|65.73|67.56|65.56|0
1642165480000|2022-01-14 13:04:40|67.47|65.47|67.73|65.73|67.73|65.73|67.47|65.47|0
1642165490000|2022-01-14 13:04:50|67.82|65.82|68.12|66.12|68.12|66.12|67.73|65.73|0
1642165500000|2022-01-14 13:05:00|68.08|66.08|68.34|66.34|68.34|66.34|68.08|66.08|0
1642165510000|2022-01-14 13:05:10|68.42|66.42|68.16|66.16|68.51|66.51|68.16|66.16|0
1642165520000|2022-01-14 13:05:20|68.08|66.08|68.51|66.51|68.51|66.51|68.08|66.08|0
1642165530000|2022-01-14 13:05:30|68.42|66.42|68.6|66.6|68.6|66.6|68.42|66.42|0
1642165540000|2022-01-14 13:05:40|67.56|65.56|67.21|65.21|67.56|65.56|67.21|65.21|0
1642165550000|2022-01-14 13:05:50|67.13|65.13|67.21|65.21|67.21|65.21|66.95|64.95|0
1642165560000|2022-01-14 13:06:00|67.3|65.3|67.47|65.47|67.47|65.47|67.3|65.3|0
1642165570000|2022-01-14 13:06:10|67.56|65.56|67.73|65.73|67.73|65.73|67.56|65.56|0
1642165580000|2022-01-14 13:06:20|67.99|65.99|67.82|65.82|68.08|66.08|67.82|65.82|0
1642165590000|2022-01-14 13:06:30|67.64|65.64|67.82|65.82|67.82|65.82|67.64|65.64|0
1642165600000|2022-01-14 13:06:40|67.17|65.17|67.25|65.25|67.25|65.25|67.17|65.17|0
1642165610000|2022-01-14 13:06:50|67.34|65.34|67.21|65.21|67.34|65.34|67.12|65.12|0
1642165620000|2022-01-14 13:07:00|67.16|65.16|67.77|65.77|67.77|65.77|67.16|65.16|0
1642165630000|2022-01-14 13:07:10|67.68|65.68|67.86|65.86|67.86|65.86|67.6|65.6|0
1642165640000|2022-01-14 13:07:20|67.77|65.77|67.77|65.77|67.86|65.86|67.77|65.77|0
1642165650000|2022-01-14 13:07:30|67.86|65.86|67.33|65.33|67.86|65.86|65.38|63.38|0
1642165660000|2022-01-14 13:07:40|67.24|65.24|67.33|65.33|67.33|65.33|67.16|65.16|0
1642165670000|2022-01-14 13:07:50|67.16|65.16|67.42|65.42|67.42|65.42|67.16|65.16|0
1642165680000|2022-01-14 13:08:00|67.5|65.5|67.5|65.5|67.54|65.54|67.5|65.5|0
1642165690000|2022-01-14 13:08:10|67.42|65.42|67.11|65.11|67.42|65.42|67.11|65.11|0
1642165700000|2022-01-14 13:08:20|66.98|64.98|67.16|65.16|67.24|65.24|66.98|64.98|0
1642165710000|2022-01-14 13:08:30|67.42|65.42|67.33|65.33|67.59|65.59|67.33|65.33|0
1642165720000|2022-01-14 13:08:40|67.28|65.28|67.42|65.42|67.42|65.42|67.16|65.16|0
1642165730000|2022-01-14 13:08:50|67.5|65.5|67.59|65.59|67.59|65.59|67.5|65.5|0
1642165740000|2022-01-14 13:09:00|67.33|65.33|67.33|65.33|67.33|65.33|67.16|65.16|0
1642165750000|2022-01-14 13:09:10|67.5|65.5|67.59|65.59|67.76|65.76|67.5|65.5|0
1642165760000|2022-01-14 13:09:20|67.5|65.5|67.24|65.24|67.5|65.5|67.24|65.24|0
1642165770000|2022-01-14 13:09:30|67.16|65.16|67.33|65.33|67.33|65.33|67.07|65.07|0
1642165780000|2022-01-14 13:09:40|67.24|65.24|66.98|64.98|67.24|65.24|66.9|64.9|0
1642165790000|2022-01-14 13:09:50|66.9|64.9|66.9|64.9|66.9|64.9|66.9|64.9|0
1642165800000|2022-01-14 13:10:00|66.81|64.81|66.68|64.68|66.81|64.81|66.68|64.68|0
1642165810000|2022-01-14 13:10:10|66.72|64.72|66.47|64.47|66.72|64.72|66.47|64.47|0
1642165820000|2022-01-14 13:10:20|66.38|64.38|66.29|64.29|66.38|64.38|66.04|64.04|0
1642165830000|2022-01-14 13:10:30|66.21|64.21|66.68|64.68|66.68|64.68|66.21|64.21|0
1642165840000|2022-01-14 13:10:40|66.72|64.72|66.81|64.81|66.81|64.81|66.72|64.72|0
1642165850000|2022-01-14 13:10:50|66.72|64.72|66.28|64.28|66.72|64.72|66.28|64.28|0
1642165860000|2022-01-14 13:11:00|66.37|64.37|66.46|64.46|66.46|64.46|66.37|64.37|0
1642165870000|2022-01-14 13:11:10|66.54|64.54|67.06|65.06|67.06|65.06|66.54|64.54|0
1642165880000|2022-01-14 13:11:20|67.15|65.15|67.15|65.15|67.15|65.15|67.15|65.15|0
1642165890000|2022-01-14 13:11:30|67.06|65.06|67.23|65.23|67.23|65.23|67.06|65.06|0
1642165900000|2022-01-14 13:11:40|67.15|65.15|67.23|65.23|67.23|65.23|67.15|65.15|0
1642165910000|2022-01-14 13:11:50|67.15|65.15|67.23|65.23|67.23|65.23|67.15|65.15|0
1642165920000|2022-01-14 13:12:00|67.32|65.32|67.23|65.23|67.32|65.32|67.23|65.23|0
1642165930000|2022-01-14 13:12:10|67.15|65.15|67.23|65.23|67.23|65.23|67.15|65.15|0
1642165940000|2022-01-14 13:12:20|66.89|64.89|66.2|64.2|66.89|64.89|66.03|64.03|0
1642165950000|2022-01-14 13:12:30|66.11|64.11|66.03|64.03|66.2|64.2|66.03|64.03|0
1642165960000|2022-01-14 13:12:40|65.94|63.94|65.85|63.85|65.94|63.94|65.85|63.85|0
1642165970000|2022-01-14 13:12:50|65.89|63.89|65.77|63.77|65.89|63.89|65.68|63.68|0
1642165980000|2022-01-14 13:13:00|65.94|63.94|65.94|63.94|65.94|63.94|65.85|63.85|0
1642165990000|2022-01-14 13:13:10|66.02|64.02|66.07|64.07|66.07|64.07|65.94|63.94|0
1642166000000|2022-01-14 13:13:20|65.77|63.77|65.43|63.43|65.77|63.77|65.43|63.43|0
1642166010000|2022-01-14 13:13:30|65.51|63.51|65.43|63.43|65.77|63.77|65.43|63.43|0
1642166020000|2022-01-14 13:13:40|65.47|63.47|65.43|63.43|65.47|63.47|65.43|63.43|0
1642166030000|2022-01-14 13:13:50|65.51|63.51|65.51|63.51|65.51|63.51|65.51|63.51|0
1642166040000|2022-01-14 13:14:00|65.34|63.34|65.6|63.6|65.6|63.6|65.34|63.34|0
1642166050000|2022-01-14 13:14:10|65.68|63.68|65.6|63.6|65.68|63.68|65.6|63.6|0
1642166060000|2022-01-14 13:14:20|65.43|63.43|65.09|63.09|65.43|63.43|65.09|63.09|0
1642166070000|2022-01-14 13:14:30|65|63|65|63|65|63|64.92|62.92|0
1642166080000|2022-01-14 13:14:40|64.92|62.92|65.09|63.09|65.09|63.09|64.92|62.92|0
1642166090000|2022-01-14 13:14:50|65|63|65.17|63.17|65.17|63.17|65|63|0
1642166100000|2022-01-14 13:15:00|65.26|63.26|65.77|63.77|65.77|63.77|65.26|63.26|0
1642166110000|2022-01-14 13:15:10|65.68|63.68|65.77|63.77|65.77|63.77|65.6|63.6|0
1642166120000|2022-01-14 13:15:20|66.02|64.02|65.85|63.85|66.02|64.02|65.77|63.77|0
1642166130000|2022-01-14 13:15:30|65.94|63.94|66.19|64.19|66.19|64.19|65.94|63.94|0
1642166140000|2022-01-14 13:15:40|66.11|64.11|66.11|64.11|66.19|64.19|66.11|64.11|0
1642166150000|2022-01-14 13:15:50|66.02|64.02|66.02|64.02|66.02|64.02|65.94|63.94|0
1642166160000|2022-01-14 13:16:00|66.11|64.11|66.45|64.45|66.45|64.45|66.11|64.11|0
1642166170000|2022-01-14 13:16:10|66.54|64.54|66.71|64.71|66.71|64.71|66.54|64.54|0
1642166180000|2022-01-14 13:16:20|66.62|64.62|66.97|64.97|66.97|64.97|66.62|64.62|0
1642166190000|2022-01-14 13:16:30|67.06|65.06|67.23|65.23|67.23|65.23|66.97|64.97|0
1642166200000|2022-01-14 13:16:40|67.14|65.14|67.14|65.14|67.14|65.14|67.06|65.06|0
1642166210000|2022-01-14 13:16:50|67.23|65.23|67.23|65.23|67.27|65.27|67.23|65.23|0
1642166220000|2022-01-14 13:17:00|67.66|65.66|67.75|65.75|67.75|65.75|67.66|65.66|0
1642166230000|2022-01-14 13:17:10|67.84|65.84|68.01|66.01|68.01|66.01|67.84|65.84|0
1642166240000|2022-01-14 13:17:20|68.1|66.1|67.84|65.84|68.1|66.1|67.84|65.84|0
1642166250000|2022-01-14 13:17:30|67.66|65.66|67.93|65.93|67.93|65.93|67.66|65.66|0
1642166260000|2022-01-14 13:17:40|67.84|65.84|67.75|65.75|67.84|65.84|67.66|65.66|0
1642166270000|2022-01-14 13:17:50|67.84|65.84|67.84|65.84|67.84|65.84|67.84|65.84|0
1642166280000|2022-01-14 13:18:00|67.75|65.75|67.58|65.58|67.75|65.75|67.49|65.49|0
1642166290000|2022-01-14 13:18:10|67.66|65.66|67.49|65.49|67.66|65.66|67.49|65.49|0
1642166300000|2022-01-14 13:18:20|67.4|65.4|67.14|65.14|67.49|65.49|67.14|65.14|0
1642166310000|2022-01-14 13:18:30|67.23|65.23|67.23|65.23|67.31|65.31|67.23|65.23|0
1642166320000|2022-01-14 13:18:40|66.88|64.88|66.8|64.8|66.88|64.88|66.8|64.8|0
1642166330000|2022-01-14 13:18:50|66.88|64.88|66.88|64.88|66.88|64.88|66.71|64.71|0
1642166340000|2022-01-14 13:19:00|67.05|65.05|66.54|64.54|67.05|65.05|66.54|64.54|0
1642166350000|2022-01-14 13:19:10|66.45|64.45|66.45|64.45|66.62|64.62|66.45|64.45|0
1642166360000|2022-01-14 13:19:20|66.36|64.36|66.45|64.45|66.45|64.45|66.36|64.36|0
1642166370000|2022-01-14 13:19:30|66.54|64.54|66.54|64.54|66.54|64.54|66.45|64.45|0
1642166380000|2022-01-14 13:19:40|66.88|64.88|66.97|64.97|66.97|64.97|66.88|64.88|0
1642166390000|2022-01-14 13:19:50|66.88|64.88|66.97|64.97|67.05|65.05|66.88|64.88|0
1642166400000|2022-01-14 13:20:00|67.05|65.05|67.05|65.05|67.05|65.05|66.97|64.97|0
1642166410000|2022-01-14 13:20:10|67.23|65.23|67.14|65.14|67.23|65.23|67.05|65.05|0
1642166420000|2022-01-14 13:20:20|67.23|65.23|67.4|65.4|67.49|65.49|67.23|65.23|0
1642166430000|2022-01-14 13:20:30|67.23|65.23|67.31|65.31|67.31|65.31|67.14|65.14|0
1642166440000|2022-01-14 13:20:40|67.14|65.14|67.14|65.14|67.14|65.14|67.05|65.05|0
1642166450000|2022-01-14 13:20:50|67.05|65.05|66.97|64.97|67.05|65.05|66.97|64.97|0
1642166460000|2022-01-14 13:21:00|66.92|64.92|67.14|65.14|67.14|65.14|66.92|64.92|0
1642166470000|2022-01-14 13:21:10|67.23|65.23|67.23|65.23|67.49|65.49|67.23|65.23|0
1642166480000|2022-01-14 13:21:20|67.4|65.4|67.4|65.4|67.4|65.4|67.4|65.4|0
1642166490000|2022-01-14 13:21:30|67.31|65.31|67.23|65.23|67.31|65.31|67.23|65.23|0
1642166500000|2022-01-14 13:21:40|67.05|65.05|66.97|64.97|67.05|65.05|66.97|64.97|0
1642166510000|2022-01-14 13:21:50|66.88|64.88|66.97|64.97|67.05|65.05|66.88|64.88|0
1642166520000|2022-01-14 13:22:00|67.05|65.05|66.88|64.88|67.05|65.05|66.88|64.88|0
1642166530000|2022-01-14 13:22:10|66.97|64.97|66.79|64.79|66.97|64.97|66.79|64.79|0
1642166540000|2022-01-14 13:22:20|66.62|64.62|66.62|64.62|66.71|64.71|66.62|64.62|0
1642166550000|2022-01-14 13:22:30|66.71|64.71|66.79|64.79|66.79|64.79|66.71|64.71|0
1642166560000|2022-01-14 13:22:40|66.88|64.88|67.4|65.4|67.4|65.4|66.88|64.88|0
1642166570000|2022-01-14 13:22:50|67.49|65.49|67.66|65.66|67.66|65.66|67.49|65.49|0
1642166580000|2022-01-14 13:23:00|67.57|65.57|67.4|65.4|67.57|65.57|67.4|65.4|0
1642166590000|2022-01-14 13:23:10|67.49|65.49|67.57|65.57|67.57|65.57|67.49|65.49|0
1642166600000|2022-01-14 13:23:20|67.49|65.49|67.14|65.14|67.53|65.53|67.14|65.14|0
1642166610000|2022-01-14 13:23:30|67.05|65.05|67.31|65.31|67.31|65.31|67.05|65.05|0
1642166620000|2022-01-14 13:23:40|67.23|65.23|67.23|65.23|67.23|65.23|67.23|65.23|0
1642166630000|2022-01-14 13:23:50|67.18|65.18|67.31|65.31|67.31|65.31|67.18|65.18|0
1642166640000|2022-01-14 13:24:00|67.4|65.4|67.57|65.57|67.57|65.57|67.4|65.4|0
1642166650000|2022-01-14 13:24:10|67.66|65.66|67.49|65.49|67.66|65.66|67.49|65.49|0
1642166660000|2022-01-14 13:24:20|67.4|65.4|67.66|65.66|67.66|65.66|67.4|65.4|0
1642166670000|2022-01-14 13:24:30|67.57|65.57|67.66|65.66|67.66|65.66|67.57|65.57|0
1642166680000|2022-01-14 13:24:40|67.75|65.75|67.83|65.83|67.83|65.83|67.61|65.61|0
1642166690000|2022-01-14 13:24:50|67.92|65.92|67.83|65.83|67.92|65.92|67.83|65.83|0
1642166700000|2022-01-14 13:25:00|67.66|65.66|67.57|65.57|67.66|65.66|67.57|65.57|0
1642166710000|2022-01-14 13:25:10|67.66|65.66|67.92|65.92|67.92|65.92|67.66|65.66|0
1642166720000|2022-01-14 13:25:20|67.75|65.75|67.75|65.75|67.75|65.75|67.66|65.66|0
1642166730000|2022-01-14 13:25:30|67.66|65.66|67.83|65.83|67.83|65.83|67.66|65.66|0
1642166740000|2022-01-14 13:25:40|67.75|65.75|67.75|65.75|67.75|65.75|67.66|65.66|0
1642166750000|2022-01-14 13:25:50|67.66|65.66|67.75|65.75|67.75|65.75|67.66|65.66|0
1642166760000|2022-01-14 13:26:00|67.66|65.66|67.48|65.48|67.66|65.66|67.48|65.48|0
1642166770000|2022-01-14 13:26:10|67.57|65.57|67.57|65.57|67.57|65.57|67.48|65.48|0
1642166780000|2022-01-14 13:26:20|67.61|65.61|67.75|65.75|67.92|65.92|67.61|65.61|0
1642166790000|2022-01-14 13:26:30|67.83|65.83|67.75|65.75|67.83|65.83|67.75|65.75|0
1642166800000|2022-01-14 13:26:40|67.66|65.66|67.83|65.83|67.83|65.83|67.66|65.66|0
1642166810000|2022-01-14 13:26:50|67.74|65.74|67.74|65.74|67.83|65.83|67.74|65.74|0
1642166820000|2022-01-14 13:27:00|67.66|65.66|67.4|65.4|67.66|65.66|67.4|65.4|0
1642166830000|2022-01-14 13:27:10|67.31|65.31|66.88|64.88|67.31|65.31|66.88|64.88|0
1642166840000|2022-01-14 13:27:20|66.79|64.79|66.66|64.66|66.79|64.79|66.66|64.66|0
1642166850000|2022-01-14 13:27:30|66.45|64.45|67.05|65.05|67.05|65.05|66.45|64.45|0
1642166860000|2022-01-14 13:27:40|67.22|65.22|67.57|65.57|67.57|65.57|67.22|65.22|0
1642166870000|2022-01-14 13:27:50|67.66|65.66|67.7|65.7|67.7|65.7|67.57|65.57|0
1642166880000|2022-01-14 13:28:00|67.4|65.4|67.18|65.18|67.4|65.4|67.14|65.14|0
1642166890000|2022-01-14 13:28:10|66.96|64.96|66.62|64.62|66.96|64.96|66.62|64.62|0
1642166900000|2022-01-14 13:28:20|66.53|64.53|66.7|64.7|66.7|64.7|66.53|64.53|0
1642166910000|2022-01-14 13:28:30|66.66|64.66|66.66|64.66|66.66|64.66|66.62|64.62|0
1642166920000|2022-01-14 13:28:40|66.79|64.79|66.74|64.74|66.79|64.79|66.7|64.7|0
1642166930000|2022-01-14 13:28:50|66.79|64.79|66.74|64.74|66.79|64.79|66.74|64.74|0
1642166940000|2022-01-14 13:29:00|66.66|64.66|66.62|64.62|66.79|64.79|66.62|64.62|0
1642166950000|2022-01-14 13:29:10|66.79|64.79|66.79|64.79|66.79|64.79|66.74|64.74|0
1642166960000|2022-01-14 13:29:20|66.92|64.92|67.13|65.13|67.13|65.13|66.92|64.92|0
1642166970000|2022-01-14 13:29:30|67.22|65.22|67.4|65.4|67.4|65.4|67.22|65.22|0
1642166980000|2022-01-14 13:29:40|67.48|65.48|67.48|65.48|67.52|65.52|67.48|65.48|0
1642166990000|2022-01-14 13:29:50|67.57|65.57|67.52|65.52|67.66|65.66|67.52|65.52|0
1642167000000|2022-01-14 13:30:00|67.57|65.57|67.87|65.87|67.87|65.87|67.57|65.57|0
1642167010000|2022-01-14 13:30:10|67.57|65.57|67.13|65.13|67.57|65.57|66.83|64.83|0
1642167020000|2022-01-14 13:30:20|67.31|65.31|67.48|65.48|67.57|65.57|67.31|65.31|0
1642167030000|2022-01-14 13:30:30|67.83|65.83|67.83|65.83|67.92|65.92|67.83|65.83|0
1642167040000|2022-01-14 13:30:40|67.92|65.92|67.83|65.83|67.92|65.92|67.78|65.78|0
1642167050000|2022-01-14 13:30:50|67.78|65.78|67.66|65.66|67.78|65.78|67.48|65.48|0
1642167060000|2022-01-14 13:31:00|67.57|65.57|67.22|65.22|67.57|65.57|67.22|65.22|0
1642167070000|2022-01-14 13:31:10|67.48|65.48|67.66|65.66|67.74|65.74|67.48|65.48|0
1642167080000|2022-01-14 13:31:20|67.74|65.74|67.74|65.74|67.92|65.92|67.74|65.74|0
1642167090000|2022-01-14 13:31:30|67.83|65.83|67.39|65.39|67.83|65.83|67.39|65.39|0
1642167100000|2022-01-14 13:31:40|67.31|65.31|67.05|65.05|67.31|65.31|67.05|65.05|0
1642167110000|2022-01-14 13:31:50|66.87|64.87|66.87|64.87|66.87|64.87|66.79|64.79|0
1642167120000|2022-01-14 13:32:00|66.96|64.96|66.36|64.36|66.96|64.96|66.36|64.36|0
1642167130000|2022-01-14 13:32:10|66.44|64.44|66.53|64.53|66.61|64.61|66.44|64.44|0
1642167140000|2022-01-14 13:32:20|66.27|64.27|66.61|64.61|66.61|64.61|66.27|64.27|0
1642167150000|2022-01-14 13:32:30|66.36|64.36|66.7|64.7|66.7|64.7|66.36|64.36|0
1642167160000|2022-01-14 13:32:40|66.96|64.96|66.79|64.79|66.96|64.96|66.79|64.79|0
1642167170000|2022-01-14 13:32:50|66.53|64.53|66.61|64.61|66.61|64.61|66.44|64.44|0
1642167180000|2022-01-14 13:33:00|66.53|64.53|65.76|63.76|66.53|64.53|65.76|63.76|0
1642167190000|2022-01-14 13:33:10|65.63|63.63|65.33|63.33|65.67|63.67|65.33|63.33|0
1642167200000|2022-01-14 13:33:20|65.5|63.5|65.93|63.93|65.93|63.93|65.5|63.5|0
1642167210000|2022-01-14 13:33:30|65.84|63.84|66.01|64.01|66.01|64.01|65.84|63.84|0
1642167220000|2022-01-14 13:33:40|66.1|64.1|66.79|64.79|66.79|64.79|66.1|64.1|0
1642167230000|2022-01-14 13:33:50|67.13|65.13|67.05|65.05|67.22|65.22|67.05|65.05|0
1642167240000|2022-01-14 13:34:00|66.87|64.87|66.96|64.96|66.96|64.96|66.87|64.87|0
1642167250000|2022-01-14 13:34:10|66.87|64.87|66.27|64.27|66.96|64.96|66.27|64.27|0
1642167260000|2022-01-14 13:34:20|66.18|64.18|66.01|64.01|66.18|64.18|65.84|63.84|0
1642167270000|2022-01-14 13:34:30|66.18|64.18|67.05|65.05|67.05|65.05|66.18|64.18|0
1642167280000|2022-01-14 13:34:40|66.96|64.96|66.79|64.79|66.96|64.96|66.61|64.61|0
1642167290000|2022-01-14 13:34:50|66.7|64.7|66.44|64.44|66.7|64.7|66.36|64.36|0
1642167300000|2022-01-14 13:35:00|66.53|64.53|66.27|64.27|66.53|64.53|66.27|64.27|0
1642167310000|2022-01-14 13:35:10|66.35|64.35|66.35|64.35|66.7|64.7|66.35|64.35|0
1642167320000|2022-01-14 13:35:20|66.44|64.44|66.1|64.1|66.44|64.44|66.1|64.1|0
1642167330000|2022-01-14 13:35:30|66.18|64.18|65.84|63.84|66.18|64.18|65.84|63.84|0
1642167340000|2022-01-14 13:35:40|66.01|64.01|66.01|64.01|66.18|64.18|66.01|64.01|0
1642167350000|2022-01-14 13:35:50|66.18|64.18|66.18|64.18|66.18|64.18|66.18|64.18|0
1642167360000|2022-01-14 13:36:00|66.01|64.01|65.67|63.67|66.01|64.01|65.58|63.58|0
1642167370000|2022-01-14 13:36:10|65.84|63.84|65.93|63.93|65.93|63.93|65.84|63.84|0
1642167380000|2022-01-14 13:36:20|66.01|64.01|65.97|63.97|66.01|64.01|65.93|63.93|0
1642167390000|2022-01-14 13:36:30|65.84|63.84|65.67|63.67|65.93|63.93|65.67|63.67|0
1642167400000|2022-01-14 13:36:40|65.58|63.58|65.75|63.75|65.75|63.75|65.58|63.58|0
1642167410000|2022-01-14 13:36:50|66.01|64.01|66.18|64.18|66.18|64.18|66.01|64.01|0
1642167420000|2022-01-14 13:37:00|66.1|64.1|66.18|64.18|66.18|64.18|66.1|64.1|0
1642167430000|2022-01-14 13:37:10|66.1|64.1|66.01|64.01|66.1|64.1|65.92|63.92|0
1642167440000|2022-01-14 13:37:20|65.92|63.92|65.67|63.67|65.92|63.92|65.67|63.67|0
1642167450000|2022-01-14 13:37:30|65.75|63.75|65.84|63.84|65.84|63.84|65.75|63.75|0
1642167460000|2022-01-14 13:37:40|66.01|64.01|65.75|63.75|66.01|64.01|65.75|63.75|0
1642167470000|2022-01-14 13:37:50|65.67|63.67|65.67|63.67|65.75|63.75|65.67|63.67|0
1642167480000|2022-01-14 13:38:00|65.41|63.41|65.16|63.16|65.41|63.41|65.16|63.16|0
1642167490000|2022-01-14 13:38:10|64.99|62.99|65.07|63.07|65.07|63.07|64.9|62.9|0
1642167500000|2022-01-14 13:38:20|65.33|63.33|65.58|63.58|65.58|63.58|65.33|63.33|0
1642167510000|2022-01-14 13:38:30|65.41|63.41|65.24|63.24|65.41|63.41|65.16|63.16|0
1642167520000|2022-01-14 13:38:40|65.16|63.16|65.24|63.24|65.24|63.24|65.07|63.07|0
1642167530000|2022-01-14 13:38:50|64.99|62.99|64.99|62.99|65.07|63.07|64.9|62.9|0
1642167540000|2022-01-14 13:39:00|65.07|63.07|65.24|63.24|65.24|63.24|65.07|63.07|0
1642167550000|2022-01-14 13:39:10|65.28|63.28|65.41|63.41|65.5|63.5|65.28|63.28|0
1642167560000|2022-01-14 13:39:20|65.5|63.5|65.16|63.16|65.5|63.5|65.07|63.07|0
1642167570000|2022-01-14 13:39:30|65.24|63.24|65.16|63.16|65.24|63.24|64.99|62.99|0
1642167580000|2022-01-14 13:39:40|65.07|63.07|65.16|63.16|65.16|63.16|64.99|62.99|0
1642167590000|2022-01-14 13:39:50|65.07|63.07|65.16|63.16|65.16|63.16|65.07|63.07|0
1642167600000|2022-01-14 13:40:00|65.24|63.24|65.07|63.07|65.24|63.24|65.07|63.07|0
1642167610000|2022-01-14 13:40:10|64.99|62.99|65.16|63.16|65.24|63.24|64.99|62.99|0
1642167620000|2022-01-14 13:40:20|65.24|63.24|65.33|63.33|65.33|63.33|65.24|63.24|0
1642167630000|2022-01-14 13:40:30|65.58|63.58|65.75|63.75|65.75|63.75|65.58|63.58|0
1642167640000|2022-01-14 13:40:40|65.84|63.84|65.92|63.92|65.92|63.92|65.84|63.84|0
1642167650000|2022-01-14 13:40:50|66.09|64.09|66.18|64.18|66.18|64.18|66.01|64.01|0
1642167660000|2022-01-14 13:41:00|66.27|64.27|65.84|63.84|66.27|64.27|65.84|63.84|0
1642167670000|2022-01-14 13:41:10|65.92|63.92|65.92|63.92|66.09|64.09|65.92|63.92|0
1642167680000|2022-01-14 13:41:20|65.67|63.67|65.92|63.92|65.92|63.92|65.67|63.67|0
1642167690000|2022-01-14 13:41:30|65.84|63.84|65.75|63.75|65.92|63.92|65.75|63.75|0
1642167700000|2022-01-14 13:41:40|65.67|63.67|65.33|63.33|65.67|63.67|65.33|63.33|0
1642167710000|2022-01-14 13:41:50|65.16|63.16|65.07|63.07|65.16|63.16|65.07|63.07|0
1642167720000|2022-01-14 13:42:00|65.16|63.16|64.31|62.31|65.16|63.16|64.31|62.31|0
1642167730000|2022-01-14 13:42:10|64.23|62.23|64.65|62.65|64.65|62.65|64.23|62.23|0
1642167740000|2022-01-14 13:42:20|64.39|62.39|64.23|62.23|64.39|62.39|64.14|62.14|0
1642167750000|2022-01-14 13:42:30|64.06|62.06|63.97|61.97|64.06|62.06|63.89|61.89|0
1642167760000|2022-01-14 13:42:40|63.93|61.93|63.56|61.56|63.93|61.93|63.56|61.56|0
1642167770000|2022-01-14 13:42:50|63.64|61.64|63.97|61.97|64.06|62.06|63.64|61.64|0
1642167780000|2022-01-14 13:43:00|64.06|62.06|64.27|62.27|64.31|62.31|64.06|62.06|0
1642167790000|2022-01-14 13:43:10|64.39|62.39|64.39|62.39|64.48|62.48|64.39|62.39|0
1642167800000|2022-01-14 13:43:20|64.31|62.31|64.65|62.65|64.65|62.65|64.31|62.31|0
1642167810000|2022-01-14 13:43:30|64.73|62.73|64.48|62.48|64.73|62.73|64.48|62.48|0
1642167820000|2022-01-14 13:43:40|64.39|62.39|64.31|62.31|64.48|62.48|64.31|62.31|0
1642167830000|2022-01-14 13:43:50|64.39|62.39|64.31|62.31|64.39|62.39|64.31|62.31|0
1642167840000|2022-01-14 13:44:00|64.14|62.14|64.06|62.06|64.14|62.14|63.97|61.97|0
1642167850000|2022-01-14 13:44:10|64.14|62.14|64.06|62.06|64.23|62.23|64.06|62.06|0
1642167860000|2022-01-14 13:44:20|64.23|62.23|64.23|62.23|64.31|62.31|64.23|62.23|0
1642167870000|2022-01-14 13:44:30|64.39|62.39|64.48|62.48|64.48|62.48|64.31|62.31|0
1642167880000|2022-01-14 13:44:40|64.39|62.39|64.31|62.31|64.39|62.39|64.31|62.31|0
1642167890000|2022-01-14 13:44:50|64.06|62.06|64.06|62.06|64.06|62.06|64.06|62.06|0
1642167900000|2022-01-14 13:45:00|64.31|62.31|64.22|62.22|64.31|62.31|64.22|62.22|0
1642167910000|2022-01-14 13:45:10|64.31|62.31|64.73|62.73|64.73|62.73|64.31|62.31|0
1642167920000|2022-01-14 13:45:20|64.65|62.65|64.65|62.65|64.65|62.65|64.65|62.65|0
1642167930000|2022-01-14 13:45:30|64.73|62.73|64.81|62.81|64.81|62.81|64.73|62.73|0
1642167940000|2022-01-14 13:45:40|64.73|62.73|64.73|62.73|64.73|62.73|64.73|62.73|0
1642167950000|2022-01-14 13:45:50|64.81|62.81|65.07|63.07|65.07|63.07|64.81|62.81|0
1642167960000|2022-01-14 13:46:00|65.15|63.15|64.98|62.98|65.15|63.15|64.9|62.9|0
1642167970000|2022-01-14 13:46:10|65.24|63.24|65.24|63.24|65.32|63.32|65.24|63.24|0
1642167980000|2022-01-14 13:46:20|65.32|63.32|64.64|62.64|65.32|63.32|64.64|62.64|0
1642167990000|2022-01-14 13:46:30|64.56|62.56|64.14|62.14|64.56|62.56|64.06|62.06|0
1642168000000|2022-01-14 13:46:40|64.06|62.06|63.55|61.55|64.06|62.06|63.55|61.55|0
1642168010000|2022-01-14 13:46:50|63.47|61.47|63.64|61.64|63.64|61.64|63.47|61.47|0
1642168020000|2022-01-14 13:47:00|63.89|61.89|63.89|61.89|63.89|61.89|63.72|61.72|0
1642168030000|2022-01-14 13:47:10|63.97|61.97|64.14|62.14|64.14|62.14|63.97|61.97|0
1642168040000|2022-01-14 13:47:20|64.48|62.48|64.39|62.39|64.56|62.56|64.39|62.39|0
1642168050000|2022-01-14 13:47:30|64.48|62.48|64.56|62.56|64.56|62.56|64.48|62.48|0
1642168060000|2022-01-14 13:47:40|64.52|62.52|64.39|62.39|64.52|62.52|64.39|62.39|0
1642168070000|2022-01-14 13:47:50|64.48|62.48|64.56|62.56|64.56|62.56|64.48|62.48|0
1642168080000|2022-01-14 13:48:00|64.64|62.64|64.31|62.31|64.64|62.64|64.22|62.22|0
1642168090000|2022-01-14 13:48:10|64.56|62.56|64.48|62.48|64.56|62.56|64.48|62.48|0
1642168100000|2022-01-14 13:48:20|64.39|62.39|64.48|62.48|64.48|62.48|64.39|62.39|0
1642168110000|2022-01-14 13:48:30|64.31|62.31|64.31|62.31|64.43|62.43|64.31|62.31|0
1642168120000|2022-01-14 13:48:40|64.22|62.22|64.05|62.05|64.22|62.22|64.05|62.05|0
1642168130000|2022-01-14 13:48:50|63.97|61.97|63.76|61.76|63.97|61.97|63.72|61.72|0
1642168140000|2022-01-14 13:49:00|63.89|61.89|63.8|61.8|64.05|62.05|63.8|61.8|0
1642168150000|2022-01-14 13:49:10|63.64|61.64|63.39|61.39|63.64|61.64|63.39|61.39|0
1642168160000|2022-01-14 13:49:20|63.47|61.47|63.05|61.05|63.47|61.47|63.05|61.05|0
1642168170000|2022-01-14 13:49:30|63.14|61.14|63.05|61.05|63.14|61.14|63.05|61.05|0
1642168180000|2022-01-14 13:49:40|63.14|61.14|63.22|61.22|63.22|61.22|63.14|61.14|0
1642168190000|2022-01-14 13:49:50|63.3|61.3|63.72|61.72|63.72|61.72|63.14|61.14|0
1642168200000|2022-01-14 13:50:00|63.55|61.55|63.39|61.39|63.55|61.55|63.3|61.3|0
1642168210000|2022-01-14 13:50:10|63.3|61.3|63.39|61.39|63.39|61.39|63.3|61.3|0
1642168220000|2022-01-14 13:50:20|63.47|61.47|63.55|61.55|63.64|61.64|63.47|61.47|0
1642168230000|2022-01-14 13:50:30|63.39|61.39|63.22|61.22|63.39|61.39|63.14|61.14|0
1642168240000|2022-01-14 13:50:40|63.3|61.3|63.22|61.22|63.3|61.3|63.14|61.14|0
1642168250000|2022-01-14 13:50:50|63.39|61.39|63.3|61.3|63.39|61.39|63.22|61.22|0
1642168260000|2022-01-14 13:51:00|63.22|61.22|63.14|61.14|63.22|61.22|63.14|61.14|0
1642168270000|2022-01-14 13:51:10|63.09|61.09|62.23|60.23|63.09|61.09|62.23|60.23|0
1642168280000|2022-01-14 13:51:20|62.31|60.31|62.15|60.15|62.31|60.31|62.15|60.15|0
1642168290000|2022-01-14 13:51:30|62.23|60.23|62.31|60.31|62.31|60.31|62.23|60.23|0
1642168300000|2022-01-14 13:51:40|62.27|60.27|61.9|59.9|62.27|60.27|61.9|59.9|0
1642168310000|2022-01-14 13:51:50|61.82|59.82|61.82|59.82|61.82|59.82|61.82|59.82|0
1642168320000|2022-01-14 13:52:00|61.9|59.9|62.23|60.23|62.23|60.23|61.82|59.82|0
1642168330000|2022-01-14 13:52:10|62.39|60.39|62.14|60.14|62.39|60.39|62.14|60.14|0
1642168340000|2022-01-14 13:52:20|62.39|60.39|62.47|60.47|62.56|60.56|62.39|60.39|0
1642168350000|2022-01-14 13:52:30|62.64|60.64|62.64|60.64|62.64|60.64|62.56|60.56|0
1642168360000|2022-01-14 13:52:40|62.56|60.56|62.89|60.89|62.89|60.89|62.56|60.56|0
1642168370000|2022-01-14 13:52:50|62.97|60.97|63.05|61.05|63.13|61.13|62.89|60.89|0
1642168380000|2022-01-14 13:53:00|62.97|60.97|62.89|60.89|63.05|61.05|62.89|60.89|0
1642168390000|2022-01-14 13:53:10|62.8|60.8|62.89|60.89|62.89|60.89|62.68|60.68|0
1642168400000|2022-01-14 13:53:20|62.64|60.64|62.39|60.39|62.64|60.64|62.39|60.39|0
1642168410000|2022-01-14 13:53:30|60.84|58.84|63.02|61.02|63.18|61.18|60.84|58.84|0
1642168420000|2022-01-14 13:53:40|62.93|60.93|63.43|61.43|63.43|61.43|62.93|60.93|0
1642168430000|2022-01-14 13:53:50|63.51|61.51|63.51|61.51|63.6|61.6|63.51|61.51|0
1642168440000|2022-01-14 13:54:00|63.6|61.6|63.43|61.43|63.76|61.76|63.43|61.43|0
1642168450000|2022-01-14 13:54:10|63.35|61.35|63.18|61.18|63.35|61.35|63.18|61.18|0
1642168460000|2022-01-14 13:54:20|63.26|61.26|63.26|61.26|63.26|61.26|63.18|61.18|0
1642168470000|2022-01-14 13:54:30|63.43|61.43|63.76|61.76|63.76|61.76|63.43|61.43|0
1642168480000|2022-01-14 13:54:40|63.51|61.51|63.59|61.59|63.59|61.59|63.47|61.47|0
1642168490000|2022-01-14 13:54:50|63.76|61.76|63.68|61.68|63.76|61.76|63.59|61.59|0
1642168500000|2022-01-14 13:55:00|63.76|61.76|63.68|61.68|63.93|61.93|63.59|61.59|0
1642168510000|2022-01-14 13:55:10|63.59|61.59|63.68|61.68|63.72|61.72|63.59|61.59|0
1642168520000|2022-01-14 13:55:20|63.59|61.59|63.68|61.68|63.76|61.76|63.59|61.59|0
1642168530000|2022-01-14 13:55:30|63.51|61.51|63.18|61.18|63.51|61.51|63.18|61.18|0
1642168540000|2022-01-14 13:55:40|63.26|61.26|63.43|61.43|63.43|61.43|63.26|61.26|0
1642168550000|2022-01-14 13:55:50|63.59|61.59|63.35|61.35|63.59|61.59|63.35|61.35|0
1642168560000|2022-01-14 13:56:00|63.26|61.26|63.26|61.26|63.35|61.35|63.26|61.26|0
1642168570000|2022-01-14 13:56:10|63.18|61.18|63.26|61.26|63.35|61.35|63.18|61.18|0
1642168580000|2022-01-14 13:56:20|63.35|61.35|63.26|61.26|63.35|61.35|63.18|61.18|0
1642168590000|2022-01-14 13:56:30|63.18|61.18|63.35|61.35|63.35|61.35|63.18|61.18|0
1642168600000|2022-01-14 13:56:40|63.18|61.18|63.26|61.26|63.26|61.26|63.18|61.18|0
1642168610000|2022-01-14 13:56:50|63.01|61.01|62.77|60.77|63.01|61.01|62.77|60.77|0
1642168620000|2022-01-14 13:57:00|62.93|60.93|63.34|61.34|63.35|61.35|62.93|60.93|0
1642168630000|2022-01-14 13:57:10|63.51|61.51|63.18|61.18|63.51|61.51|63.18|61.18|0
1642168640000|2022-01-14 13:57:20|63.1|61.1|63.59|61.59|63.59|61.59|63.1|61.1|0
1642168650000|2022-01-14 13:57:30|63.68|61.68|63.84|61.84|63.93|61.93|63.68|61.68|0
1642168660000|2022-01-14 13:57:40|63.59|61.59|63.68|61.68|63.68|61.68|63.59|61.59|0
1642168670000|2022-01-14 13:57:50|63.59|61.59|63.59|61.59|63.59|61.59|63.59|61.59|0
1642168680000|2022-01-14 13:58:00|63.68|61.68|63.76|61.76|63.93|61.93|63.68|61.68|0
1642168690000|2022-01-14 13:58:10|63.68|61.68|63.84|61.84|63.93|61.93|63.68|61.68|0
1642168700000|2022-01-14 13:58:20|64.09|62.09|64.09|62.09|64.18|62.18|64.01|62.01|0
1642168710000|2022-01-14 13:58:30|64.18|62.18|64.43|62.43|64.43|62.43|64.18|62.18|0
1642168720000|2022-01-14 13:58:40|64.51|62.51|64.43|62.43|64.51|62.51|64.34|62.34|0
1642168730000|2022-01-14 13:58:50|64.51|62.51|64.43|62.43|64.51|62.51|64.43|62.43|0
1642168740000|2022-01-14 13:59:00|64.34|62.34|64.18|62.18|64.34|62.34|64.18|62.18|0
1642168750000|2022-01-14 13:59:10|64.34|62.34|64.17|62.17|64.34|62.34|64.17|62.17|0
1642168760000|2022-01-14 13:59:20|64.34|62.34|64.76|62.76|64.76|62.76|64.34|62.34|0
1642168770000|2022-01-14 13:59:30|64.8|62.8|64.76|62.76|64.8|62.8|64.68|62.68|0
1642168780000|2022-01-14 13:59:40|64.93|62.93|64.85|62.85|64.93|62.93|64.85|62.85|0
1642168790000|2022-01-14 13:59:50|64.93|62.93|64.93|62.93|64.93|62.93|64.93|62.93|0
1642168800000|2022-01-14 14:00:00|64.68|62.68|64.84|62.84|64.85|62.85|64.68|62.68|0
1642168810000|2022-01-14 14:00:10|64.76|62.76|64.51|62.51|64.76|62.76|64.43|62.43|0
1642168820000|2022-01-14 14:00:20|64.84|62.84|64.76|62.76|64.93|62.93|64.76|62.76|0
1642168830000|2022-01-14 14:00:30|64.68|62.68|64.68|62.68|64.68|62.68|64.59|62.59|0
1642168840000|2022-01-14 14:00:40|64.59|62.59|64.09|62.09|64.59|62.59|64.09|62.09|0
1642168850000|2022-01-14 14:00:50|64.17|62.17|64.09|62.09|64.17|62.17|64.09|62.09|0
1642168860000|2022-01-14 14:01:00|64.17|62.17|64.17|62.17|64.17|62.17|64.09|62.09|0
1642168870000|2022-01-14 14:01:10|64.09|62.09|64.17|62.17|64.17|62.17|64.09|62.09|0
1642168880000|2022-01-14 14:01:20|64.01|62.01|63.92|61.92|64.01|62.01|63.92|61.92|0
1642168890000|2022-01-14 14:01:30|64.01|62.01|63.92|61.92|64.01|62.01|63.92|61.92|0
1642168900000|2022-01-14 14:01:40|63.84|61.84|63.84|61.84|63.92|61.92|63.84|61.84|0
1642168910000|2022-01-14 14:01:50|63.92|61.92|63.92|61.92|63.92|61.92|63.92|61.92|0
1642168920000|2022-01-14 14:02:00|64.01|62.01|64.17|62.17|64.17|62.17|64.01|62.01|0
1642168930000|2022-01-14 14:02:10|64.09|62.09|64.17|62.17|64.34|62.34|64.09|62.09|0
1642168940000|2022-01-14 14:02:20|64.26|62.26|64.09|62.09|64.26|62.26|64.09|62.09|0
1642168950000|2022-01-14 14:02:30|64.01|62.01|63.59|61.59|64.01|62.01|63.59|61.59|0
1642168960000|2022-01-14 14:02:40|63.67|61.67|63.67|61.67|63.84|61.84|63.67|61.67|0
1642168970000|2022-01-14 14:02:50|63.59|61.59|63.59|61.59|63.67|61.67|63.59|61.59|0
1642168980000|2022-01-14 14:03:00|63.76|61.76|63.92|61.92|64.01|62.01|63.76|61.76|0
1642168990000|2022-01-14 14:03:10|63.84|61.84|63.67|61.67|63.84|61.84|63.67|61.67|0
1642169000000|2022-01-14 14:03:20|63.76|61.76|64.26|62.26|64.26|62.26|63.76|61.76|0
1642169010000|2022-01-14 14:03:30|64.34|62.34|64.42|62.42|64.42|62.42|64.34|62.34|0
1642169020000|2022-01-14 14:03:40|64.51|62.51|64.51|62.51|64.51|62.51|64.51|62.51|0
1642169030000|2022-01-14 14:03:50|64.42|62.42|64.51|62.51|64.51|62.51|64.42|62.42|0
1642169040000|2022-01-14 14:04:00|64.34|62.34|64.51|62.51|64.51|62.51|64.17|62.17|0
1642169050000|2022-01-14 14:04:10|64.59|62.59|64.76|62.76|64.76|62.76|64.59|62.59|0
1642169060000|2022-01-14 14:04:20|64.84|62.84|65.1|63.1|65.1|63.1|64.84|62.84|0
1642169070000|2022-01-14 14:04:30|64.93|62.93|64.93|62.93|64.93|62.93|64.93|62.93|0
1642169080000|2022-01-14 14:04:40|64.84|62.84|65.09|63.09|65.09|63.09|64.84|62.84|0
1642169090000|2022-01-14 14:04:50|65.01|63.01|65.09|63.09|65.18|63.18|65.01|63.01|0
1642169100000|2022-01-14 14:05:00|65.18|63.18|65.43|63.43|65.43|63.43|65.18|63.18|0
1642169110000|2022-01-14 14:05:10|65.52|63.52|65.6|63.6|65.6|63.6|65.52|63.52|0
1642169120000|2022-01-14 14:05:20|65.69|63.69|65.77|63.77|65.86|63.86|65.69|63.69|0
1642169130000|2022-01-14 14:05:30|65.69|63.69|65.94|63.94|66.03|64.03|65.69|63.69|0
1642169140000|2022-01-14 14:05:40|66.07|64.07|66.03|64.03|66.07|64.07|66.03|64.03|0
1642169150000|2022-01-14 14:05:50|66.2|64.2|66.28|64.28|66.28|64.28|66.2|64.2|0
1642169160000|2022-01-14 14:06:00|66.11|64.11|66.2|64.2|66.2|64.2|66.03|64.03|0
1642169170000|2022-01-14 14:06:10|66.11|64.11|66.2|64.2|66.2|64.2|66.11|64.11|0
1642169180000|2022-01-14 14:06:20|66.37|64.37|66.62|64.62|66.62|64.62|66.37|64.37|0
1642169190000|2022-01-14 14:06:30|66.54|64.54|66.37|64.37|66.62|64.62|66.37|64.37|0
1642169200000|2022-01-14 14:06:40|66.54|64.54|66.45|64.45|66.62|64.62|66.45|64.45|0
1642169210000|2022-01-14 14:06:50|66.54|64.54|66.54|64.54|66.54|64.54|66.54|64.54|0
1642169220000|2022-01-14 14:07:00|66.45|64.45|66.54|64.54|66.54|64.54|66.45|64.45|0
1642169230000|2022-01-14 14:07:10|66.62|64.62|66.62|64.62|66.71|64.71|66.62|64.62|0
1642169240000|2022-01-14 14:07:20|66.71|64.71|66.88|64.88|66.88|64.88|66.71|64.71|0
1642169250000|2022-01-14 14:07:30|66.71|64.71|65.21|63.21|66.71|64.71|65.21|63.21|0
1642169260000|2022-01-14 14:07:40|65.13|63.13|65.13|63.13|65.13|63.13|65.13|63.13|0
1642169270000|2022-01-14 14:07:50|65.04|63.04|65.04|63.04|65.04|63.04|65.04|63.04|0
1642169280000|2022-01-14 14:08:00|64.96|62.96|64.79|62.79|64.96|62.96|64.79|62.79|0
1642169290000|2022-01-14 14:08:10|64.87|62.87|64.96|62.96|64.96|62.96|64.87|62.87|0
1642169300000|2022-01-14 14:08:20|65.04|63.04|64.87|62.87|65.13|63.13|64.87|62.87|0
1642169310000|2022-01-14 14:08:30|64.79|62.79|65.04|63.04|65.04|63.04|64.79|62.79|0
1642169320000|2022-01-14 14:08:40|65.13|63.13|65.3|63.3|65.38|63.38|65.13|63.13|0
1642169330000|2022-01-14 14:08:50|65.21|63.21|64.96|62.96|65.21|63.21|64.96|62.96|0
1642169340000|2022-01-14 14:09:00|64.87|62.87|64.96|62.96|64.96|62.96|64.87|62.87|0
1642169350000|2022-01-14 14:09:10|64.87|62.87|64.87|62.87|64.87|62.87|64.87|62.87|0
1642169360000|2022-01-14 14:09:20|64.91|62.91|65.21|63.21|65.21|63.21|64.91|62.91|0
1642169370000|2022-01-14 14:09:30|65.3|63.3|65.13|63.13|65.3|63.3|65.13|63.13|0
1642169380000|2022-01-14 14:09:40|65.21|63.21|65.13|63.13|65.25|63.25|65.13|63.13|0
1642169390000|2022-01-14 14:09:50|65.21|63.21|64.87|62.87|65.21|63.21|64.87|62.87|0
1642169400000|2022-01-14 14:10:00|64.96|62.96|65.04|63.04|65.13|63.13|64.96|62.96|0
1642169410000|2022-01-14 14:10:10|64.96|62.96|64.87|62.87|64.96|62.96|64.87|62.87|0
1642169420000|2022-01-14 14:10:20|64.62|62.62|64.62|62.62|64.62|62.62|64.62|62.62|0
1642169430000|2022-01-14 14:10:30|64.7|62.7|64.87|62.87|64.87|62.87|64.53|62.53|0
1642169440000|2022-01-14 14:10:40|64.91|62.91|64.7|62.7|64.91|62.91|64.7|62.7|0
1642169450000|2022-01-14 14:10:50|64.62|62.62|64.62|62.62|64.7|62.7|64.62|62.62|0
1642169460000|2022-01-14 14:11:00|64.74|62.74|64.79|62.79|64.79|62.79|64.74|62.74|0
1642169470000|2022-01-14 14:11:10|64.87|62.87|64.7|62.7|64.87|62.87|64.62|62.62|0
1642169480000|2022-01-14 14:11:20|64.62|62.62|64.62|62.62|64.7|62.7|64.62|62.62|0
1642169490000|2022-01-14 14:11:30|64.7|62.7|64.79|62.79|64.87|62.87|64.7|62.7|0
1642169500000|2022-01-14 14:11:40|64.87|62.87|65.21|63.21|65.21|63.21|64.87|62.87|0
1642169510000|2022-01-14 14:11:50|65.38|63.38|65.55|63.55|65.55|63.55|65.38|63.38|0
1642169520000|2022-01-14 14:12:00|65.13|63.13|65.38|63.38|65.38|63.38|65.13|63.13|0
1642169530000|2022-01-14 14:12:10|65.47|63.47|65.59|63.59|65.59|63.59|65.47|63.47|0
1642169540000|2022-01-14 14:12:20|65.55|63.55|65.47|63.47|65.55|63.55|65.47|63.47|0
1642169550000|2022-01-14 14:12:30|65.55|63.55|65.64|63.64|65.64|63.64|65.55|63.55|0
1642169560000|2022-01-14 14:12:40|65.55|63.55|65.3|63.3|65.55|63.55|65.3|63.3|0
1642169570000|2022-01-14 14:12:50|65.38|63.38|65.21|63.21|65.38|63.38|65.21|63.21|0
1642169580000|2022-01-14 14:13:00|65.3|63.3|65.3|63.3|65.3|63.3|65.21|63.21|0
1642169590000|2022-01-14 14:13:10|65.38|63.38|65.47|63.47|65.47|63.47|65.38|63.38|0
1642169600000|2022-01-14 14:13:20|65.38|63.38|65.47|63.47|65.47|63.47|65.3|63.3|0
1642169610000|2022-01-14 14:13:30|65.34|63.34|65.38|63.38|65.38|63.38|65.3|63.3|0
1642169620000|2022-01-14 14:13:40|65.47|63.47|65.38|63.38|65.47|63.47|65.38|63.38|0
1642169630000|2022-01-14 14:13:50|65.47|63.47|65.47|63.47|65.55|63.55|65.47|63.47|0
1642169640000|2022-01-14 14:14:00|65.55|63.55|65.55|63.55|65.55|63.55|65.47|63.47|0
1642169650000|2022-01-14 14:14:10|65.59|63.59|65.55|63.55|65.59|63.59|65.55|63.55|0
1642169660000|2022-01-14 14:14:20|65.64|63.64|65.64|63.64|65.64|63.64|65.64|63.64|0
1642169680000|2022-01-14 14:14:40|66.07|64.07|65.89|63.89|66.07|64.07|65.72|63.72|0
1642169690000|2022-01-14 14:14:50|65.98|63.98|65.38|63.38|65.98|63.98|65.3|63.3|0
1642169700000|2022-01-14 14:15:00|65.25|63.25|65.13|63.13|65.25|63.25|65.13|63.13|0
1642169710000|2022-01-14 14:15:10|64.96|62.96|65.64|63.64|65.64|63.64|64.96|62.96|0
1642169720000|2022-01-14 14:15:20|65.55|63.55|65.55|63.55|65.55|63.55|65.55|63.55|0
1642169730000|2022-01-14 14:15:30|65.64|63.64|65.64|63.64|65.64|63.64|65.64|63.64|0
1642169740000|2022-01-14 14:15:40|65.55|63.55|65.64|63.64|65.64|63.64|65.55|63.55|0
1642169750000|2022-01-14 14:15:50|65.89|63.89|65.98|63.98|65.98|63.98|65.89|63.89|0
1642169760000|2022-01-14 14:16:00|66.07|64.07|66.41|64.41|66.41|64.41|66.07|64.07|0
1642169770000|2022-01-14 14:16:10|66.5|64.5|66.32|64.32|66.5|64.5|66.32|64.32|0
1642169780000|2022-01-14 14:16:20|66.5|64.5|66.15|64.15|66.5|64.5|66.07|64.07|0
1642169790000|2022-01-14 14:16:30|66.32|64.32|66.5|64.5|66.5|64.5|66.32|64.32|0
1642169800000|2022-01-14 14:16:40|66.67|64.67|66.41|64.41|66.67|64.67|66.41|64.41|0
1642169810000|2022-01-14 14:16:50|66.5|64.5|66.41|64.41|66.5|64.5|66.32|64.32|0
1642169820000|2022-01-14 14:17:00|66.32|64.32|66.32|64.32|66.41|64.41|66.24|64.24|0
1642169830000|2022-01-14 14:17:10|66.24|64.24|66.32|64.32|66.32|64.32|66.24|64.24|0
1642169840000|2022-01-14 14:17:20|66.24|64.24|66.32|64.32|66.41|64.41|66.24|64.24|0
1642169850000|2022-01-14 14:17:30|65.55|63.55|65.55|63.55|65.55|63.55|65.46|63.46|0
1642169860000|2022-01-14 14:17:40|65.46|63.46|65.38|63.38|65.46|63.46|65.38|63.38|0
1642169870000|2022-01-14 14:17:50|65.29|63.29|65.21|63.21|65.29|63.29|65.21|63.21|0
1642169890000|2022-01-14 14:18:10|65.12|63.12|64.7|62.7|65.12|63.12|64.7|62.7|0
1642169900000|2022-01-14 14:18:20|64.74|62.74|64.87|62.87|64.87|62.87|64.74|62.74|0
1642169910000|2022-01-14 14:18:30|64.78|62.78|64.87|62.87|64.87|62.87|64.78|62.78|0
1642169920000|2022-01-14 14:18:40|64.95|62.95|65.04|63.04|65.04|63.04|64.95|62.95|0
1642169930000|2022-01-14 14:18:50|65.12|63.12|65.38|63.38|65.38|63.38|65.12|63.12|0
1642169940000|2022-01-14 14:19:00|65.46|63.46|65.63|63.63|65.63|63.63|65.46|63.46|0
1642169950000|2022-01-14 14:19:10|65.46|63.46|65.55|63.55|65.55|63.55|65.38|63.38|0
1642169960000|2022-01-14 14:19:20|65.46|63.46|65.55|63.55|65.55|63.55|65.46|63.46|0
1642169970000|2022-01-14 14:19:30|65.46|63.46|65.55|63.55|65.55|63.55|65.46|63.46|0
1642169980000|2022-01-14 14:19:40|65.46|63.46|65.46|63.46|65.46|63.46|65.38|63.38|0
1642169990000|2022-01-14 14:19:50|65.63|63.63|65.63|63.63|65.63|63.63|65.63|63.63|0
1642170000000|2022-01-14 14:20:00|65.46|63.46|65.55|63.55|65.55|63.55|65.46|63.46|0
1642170010000|2022-01-14 14:20:10|65.46|63.46|65.63|63.63|65.63|63.63|65.46|63.46|0
1642170020000|2022-01-14 14:20:20|65.55|63.55|65.63|63.63|65.63|63.63|65.55|63.55|0
1642170030000|2022-01-14 14:20:30|65.55|63.55|65.72|63.72|65.72|63.72|65.55|63.55|0
1642170040000|2022-01-14 14:20:40|65.81|63.81|65.72|63.72|65.81|63.81|65.72|63.72|0
1642170050000|2022-01-14 14:20:50|65.81|63.81|65.89|63.89|65.89|63.89|65.81|63.81|0
1642170060000|2022-01-14 14:21:00|65.93|63.93|66.06|64.06|66.06|64.06|65.89|63.89|0
1642170070000|2022-01-14 14:21:10|65.98|63.98|65.89|63.89|65.98|63.98|65.89|63.89|0
1642170080000|2022-01-14 14:21:20|65.98|63.98|66.06|64.06|66.06|64.06|65.89|63.89|0
1642170090000|2022-01-14 14:21:30|65.46|63.46|65.38|63.38|65.46|63.46|65.38|63.38|0
1642170100000|2022-01-14 14:21:40|65.55|63.55|65.55|63.55|65.55|63.55|65.46|63.46|0
1642170110000|2022-01-14 14:21:50|65.46|63.46|65.46|63.46|65.46|63.46|65.46|63.46|0
1642170120000|2022-01-14 14:22:00|65.55|63.55|65.55|63.55|65.55|63.55|65.55|63.55|0
1642170130000|2022-01-14 14:22:10|65.63|63.63|65.38|63.38|65.63|63.63|65.38|63.38|0
1642170140000|2022-01-14 14:22:20|65.29|63.29|65.29|63.29|65.38|63.38|65.29|63.29|0
1642170150000|2022-01-14 14:22:30|65.25|63.25|65.21|63.21|65.29|63.29|65.21|63.21|0
1642170160000|2022-01-14 14:22:40|65.12|63.12|65.12|63.12|65.12|63.12|65.04|63.04|0
1642170170000|2022-01-14 14:22:50|65.04|63.04|65.04|63.04|65.04|63.04|65.04|63.04|0
1642170180000|2022-01-14 14:23:00|65.12|63.12|65.04|63.04|65.12|63.12|65.04|63.04|0
1642170190000|2022-01-14 14:23:10|64.95|62.95|64.7|62.7|64.95|62.95|64.7|62.7|0
1642170200000|2022-01-14 14:23:20|64.78|62.78|64.78|62.78|64.78|62.78|64.78|62.78|0
1642170210000|2022-01-14 14:23:30|64.87|62.87|65.12|63.12|65.12|63.12|64.87|62.87|0
1642170220000|2022-01-14 14:23:40|65.04|63.04|65.04|63.04|65.12|63.12|65.04|63.04|0
1642170230000|2022-01-14 14:23:50|64.95|62.95|64.7|62.7|64.95|62.95|64.7|62.7|0
1642170240000|2022-01-14 14:24:00|64.53|62.53|64.53|62.53|64.53|62.53|64.53|62.53|0
1642170250000|2022-01-14 14:24:10|64.61|62.61|64.95|62.95|64.95|62.95|64.61|62.61|0
1642170260000|2022-01-14 14:24:20|65.03|63.03|65.29|63.29|65.29|63.29|65.03|63.03|0
1642170270000|2022-01-14 14:24:30|65.38|63.38|65.55|63.55|65.55|63.55|65.38|63.38|0
1642170280000|2022-01-14 14:24:40|65.46|63.46|65.38|63.38|65.46|63.46|65.38|63.38|0
1642170290000|2022-01-14 14:24:50|65.46|63.46|65.46|63.46|65.46|63.46|65.38|63.38|0
1642170300000|2022-01-14 14:25:00|65.55|63.55|65.46|63.46|65.55|63.55|65.46|63.46|0
1642170310000|2022-01-14 14:25:10|65.63|63.63|65.97|63.97|65.97|63.97|65.63|63.63|0
1642170320000|2022-01-14 14:25:20|66.06|64.06|65.97|63.97|66.15|64.15|65.97|63.97|0
1642170330000|2022-01-14 14:25:30|66.06|64.06|66.4|64.4|66.4|64.4|66.06|64.06|0
1642170340000|2022-01-14 14:25:40|66.49|64.49|66.4|64.4|66.49|64.49|66.4|64.4|0
1642170350000|2022-01-14 14:25:50|65.55|63.55|65.63|63.63|65.63|63.63|65.55|63.55|0
1642170360000|2022-01-14 14:26:00|65.89|63.89|65.89|63.89|65.89|63.89|65.89|63.89|0
1642170370000|2022-01-14 14:26:10|65.97|63.97|65.97|63.97|65.97|63.97|65.89|63.89|0
1642170380000|2022-01-14 14:26:20|66.15|64.15|65.8|63.8|66.23|64.23|65.8|63.8|0
1642170390000|2022-01-14 14:26:30|65.46|63.46|65.46|63.46|65.46|63.46|65.37|63.37|0
1642170400000|2022-01-14 14:26:40|65.37|63.37|65.37|63.37|65.37|63.37|65.29|63.29|0
1642170410000|2022-01-14 14:26:50|65.46|63.46|65.46|63.46|65.46|63.46|65.46|63.46|0
1642170420000|2022-01-14 14:27:00|66.06|64.06|65.54|63.54|66.19|64.19|65.54|63.54|0
1642170430000|2022-01-14 14:27:10|65.46|63.46|65.46|63.46|65.46|63.46|65.37|63.37|0
1642170440000|2022-01-14 14:27:20|65.37|63.37|65.37|63.37|65.46|63.46|65.37|63.37|0
1642170450000|2022-01-14 14:27:30|65.46|63.46|65.8|63.8|66.14|64.14|65.46|63.46|0
1642170460000|2022-01-14 14:27:40|65.97|63.97|65.54|63.54|65.97|63.97|65.54|63.54|0
1642170470000|2022-01-14 14:27:50|65.46|63.46|65.37|63.37|65.46|63.46|65.29|63.29|0
1642170480000|2022-01-14 14:28:00|65.46|63.46|65.63|63.63|65.63|63.63|65.29|63.29|0
1642170490000|2022-01-14 14:28:10|65.46|63.46|65.37|63.37|65.54|63.54|65.37|63.37|0
1642170500000|2022-01-14 14:28:20|65.46|63.46|65.63|63.63|65.63|63.63|65.46|63.46|0
1642170510000|2022-01-14 14:28:30|65.71|63.71|65.63|63.63|65.97|63.97|65.63|63.63|0
1642170520000|2022-01-14 14:28:40|65.54|63.54|65.63|63.63|65.63|63.63|65.54|63.54|0
1642170530000|2022-01-14 14:28:50|65.76|63.76|65.54|63.54|65.8|63.8|65.54|63.54|0
1642170540000|2022-01-14 14:29:00|65.46|63.46|65.29|63.29|65.46|63.46|65.29|63.29|0
1642170550000|2022-01-14 14:29:10|65.24|63.24|65.29|63.29|65.37|63.37|65.2|63.2|0
1642170570000|2022-01-14 14:29:30|65.33|63.33|65.46|63.46|65.46|63.46|65.29|63.29|0
1642170580000|2022-01-14 14:29:40|65.54|63.54|65.37|63.37|65.63|63.63|65.37|63.37|0
1642170590000|2022-01-14 14:29:50|65.29|63.29|65.03|63.03|65.29|63.29|65.03|63.03|0
1642170600000|2022-01-14 14:30:00|65.37|63.37|65.8|63.8|65.8|63.8|65.03|63.03|0
1642170610000|2022-01-14 14:30:10|65.63|63.63|65.63|63.63|65.63|63.63|65.2|63.2|0
1642170620000|2022-01-14 14:30:20|66.66|64.66|66.32|64.32|67.01|65.01|66.32|64.32|0
1642170630000|2022-01-14 14:30:30|66.49|64.49|65.97|63.97|66.49|64.49|65.89|63.89|0
1642170640000|2022-01-14 14:30:40|66.32|64.32|65.29|63.29|66.92|64.92|65.29|63.29|0
1642170650000|2022-01-14 14:30:50|65.46|63.46|65.97|63.97|66.06|64.06|65.46|63.46|0
1642170660000|2022-01-14 14:31:00|66.14|64.14|66.57|64.57|66.83|64.83|66.14|64.14|0
1642170670000|2022-01-14 14:31:10|66.4|64.4|66.31|64.31|66.57|64.57|66.31|64.31|0
1642170680000|2022-01-14 14:31:20|65.54|63.54|65.8|63.8|65.88|63.88|65.54|63.54|0
1642170690000|2022-01-14 14:31:30|66.06|64.06|65.97|63.97|66.66|64.66|65.97|63.97|0
1642170700000|2022-01-14 14:31:40|66.31|64.31|65.88|63.88|66.31|64.31|65.88|63.88|0
1642170710000|2022-01-14 14:31:50|66.06|64.06|65.97|63.97|66.14|64.14|65.88|63.88|0
1642170720000|2022-01-14 14:32:00|66.14|64.14|66.31|64.31|66.4|64.4|66.14|64.14|0
1642170730000|2022-01-14 14:32:10|66.23|64.23|66.49|64.49|66.75|64.75|66.23|64.23|0
1642170740000|2022-01-14 14:32:20|66.31|64.31|66.57|64.57|67.01|65.01|66.31|64.31|0
1642170750000|2022-01-14 14:32:30|66.75|64.75|66.14|64.14|66.75|64.75|66.14|64.14|0
1642170760000|2022-01-14 14:32:40|65.88|63.88|66.14|64.14|66.14|64.14|65.88|63.88|0
1642170770000|2022-01-14 14:32:50|66.4|64.4|66.31|64.31|66.49|64.49|66.31|64.31|0
1642170780000|2022-01-14 14:33:00|66.49|64.49|66.49|64.49|66.49|64.49|66.49|64.49|0
1642170790000|2022-01-14 14:33:10|66.4|64.4|66.4|64.4|66.4|64.4|65.97|63.97|0
1642170800000|2022-01-14 14:33:20|66.57|64.57|66.23|64.23|66.57|64.57|66.23|64.23|0
1642170810000|2022-01-14 14:33:30|66.14|64.14|66.31|64.31|66.31|64.31|65.97|63.97|0
1642170820000|2022-01-14 14:33:40|66.4|64.4|66.49|64.49|66.57|64.57|66.4|64.4|0
1642170830000|2022-01-14 14:33:50|66.66|64.66|65.8|63.8|66.66|64.66|65.8|63.8|0
1642170840000|2022-01-14 14:34:00|65.92|63.92|65.8|63.8|66.01|64.01|65.8|63.8|0
1642170850000|2022-01-14 14:34:10|65.88|63.88|64.94|62.94|65.88|63.88|64.94|62.94|0
1642170860000|2022-01-14 14:34:20|64.77|62.77|64.18|62.18|64.77|62.77|64.18|62.18|0
1642170870000|2022-01-14 14:34:30|64.01|62.01|64.01|62.01|64.1|62.1|64.01|62.01|0
1642170880000|2022-01-14 14:34:40|64.1|62.1|64.35|62.35|64.35|62.35|64.1|62.1|0
1642170890000|2022-01-14 14:34:50|64.52|62.52|64.77|62.77|64.77|62.77|64.52|62.52|0
1642170900000|2022-01-14 14:35:00|65.03|63.03|64.86|62.86|65.03|63.03|64.86|62.86|0
1642170910000|2022-01-14 14:35:10|64.6|62.6|64.18|62.18|64.6|62.6|64.18|62.18|0
1642170920000|2022-01-14 14:35:20|64.27|62.27|64.52|62.52|64.94|62.94|64.27|62.27|0
1642170930000|2022-01-14 14:35:30|64.6|62.6|66.31|64.31|66.44|64.44|64.6|62.6|0
1642170940000|2022-01-14 14:35:40|66.48|64.48|66.74|64.74|67.61|65.61|66.48|64.48|0
1642170950000|2022-01-14 14:35:50|67.09|65.09|67.61|65.61|67.61|65.61|67.09|65.09|0
1642170960000|2022-01-14 14:36:00|67.96|65.96|67.18|65.18|67.96|65.96|67.18|65.18|0
1642170970000|2022-01-14 14:36:10|67.35|65.35|68.31|66.31|68.31|66.31|67.35|65.35|0
1642170980000|2022-01-14 14:36:20|67.79|65.79|67.09|65.09|67.96|65.96|67.09|65.09|0
1642170990000|2022-01-14 14:36:30|67.26|65.26|67.26|65.26|67.26|65.26|67.18|65.18|0
1642171000000|2022-01-14 14:36:40|67|65|67.35|65.35|67.35|65.35|66.48|64.48|0
1642171010000|2022-01-14 14:36:50|67.44|65.44|67.88|65.88|67.88|65.88|67.44|65.44|0
1642171020000|2022-01-14 14:37:00|67.79|65.79|67.61|65.61|68.14|66.14|67.61|65.61|0
1642171030000|2022-01-14 14:37:10|67.44|65.44|67.96|65.96|68.05|66.05|67.44|65.44|0
1642171040000|2022-01-14 14:37:20|67.35|65.35|67.88|65.88|67.88|65.88|67.35|65.35|0
1642171050000|2022-01-14 14:37:30|68.23|66.23|67.88|65.88|68.23|66.23|67.53|65.53|0
1642171060000|2022-01-14 14:37:40|68.31|66.31|68.67|66.67|68.67|66.67|68.31|66.31|0
1642171070000|2022-01-14 14:37:50|68.93|66.93|70.27|68.27|70.27|68.27|68.93|66.93|0
1642171080000|2022-01-14 14:38:00|70.36|68.36|70.45|68.45|70.45|68.45|70.36|68.36|0
1642171090000|2022-01-14 14:38:10|70.9|68.9|71.53|69.53|71.53|69.53|70.9|68.9|0
1642171100000|2022-01-14 14:38:20|71.62|69.62|71.62|69.62|71.62|69.62|71.53|69.53|0
1642171110000|2022-01-14 14:38:30|71.53|69.53|71.62|69.62|71.81|69.81|71.4|69.4|0
1642171120000|2022-01-14 14:38:40|71.81|69.81|72.17|70.17|72.17|70.17|71.81|69.81|0
1642171130000|2022-01-14 14:38:50|72.26|70.26|71.71|69.71|72.26|70.26|71.71|69.71|0
1642171140000|2022-01-14 14:39:00|71.53|69.53|71.62|69.62|72.08|70.08|71.53|69.53|0
1642171150000|2022-01-14 14:39:10|71.26|69.26|71.26|69.26|71.26|69.26|71.17|69.17|0
1642171160000|2022-01-14 14:39:20|70.9|68.9|70.99|68.99|71.17|69.17|70.9|68.9|0
1642171170000|2022-01-14 14:39:30|71.08|69.08|70.81|68.81|71.08|69.08|70.72|68.72|0
1642171180000|2022-01-14 14:39:40|70.63|68.63|70.63|68.63|70.63|68.63|70.54|68.54|0
1642171190000|2022-01-14 14:39:50|70.72|68.72|70.99|68.99|70.99|68.99|70.72|68.72|0
1642171200000|2022-01-14 14:40:00|70.9|68.9|70.99|68.99|70.99|68.99|70.72|68.72|0
1642171210000|2022-01-14 14:40:10|70.72|68.72|71.26|69.26|71.26|69.26|70.72|68.72|0
1642171220000|2022-01-14 14:40:20|71.17|69.17|71.48|69.48|71.62|69.62|71.17|69.17|0
1642171230000|2022-01-14 14:40:30|71.44|69.44|71.8|69.8|71.8|69.8|71.44|69.44|0
1642171240000|2022-01-14 14:40:40|71.99|69.99|72.08|70.08|72.08|70.08|71.9|69.9|0
1642171250000|2022-01-14 14:40:50|71.99|69.99|72.44|70.44|72.44|70.44|71.9|69.9|0
1642171260000|2022-01-14 14:41:00|72.63|70.63|72.44|70.44|72.63|70.63|72.44|70.44|0
1642171270000|2022-01-14 14:41:10|71.99|69.99|71.71|69.71|71.99|69.99|71.71|69.71|0
1642171280000|2022-01-14 14:41:20|71.26|69.26|71.53|69.53|71.71|69.71|71.26|69.26|0
1642171290000|2022-01-14 14:41:30|71.35|69.35|70.99|68.99|71.35|69.35|70.99|68.99|0
1642171300000|2022-01-14 14:41:40|71.08|69.08|70.63|68.63|71.08|69.08|70.63|68.63|0
1642171310000|2022-01-14 14:41:50|70.45|68.45|70|68|70.45|68.45|70|68|0
1642171320000|2022-01-14 14:42:00|69.91|67.91|70.09|68.09|70.36|68.36|69.91|67.91|0
1642171330000|2022-01-14 14:42:10|69.73|67.73|69.91|67.91|70|68|69.73|67.73|0
1642171340000|2022-01-14 14:42:20|69.37|67.37|70.09|68.09|70.09|68.09|69.37|67.37|0
1642171350000|2022-01-14 14:42:30|69.91|67.91|70|68|70|68|69.91|67.91|0
1642171360000|2022-01-14 14:42:40|70.27|68.27|69.64|67.64|70.36|68.36|69.64|67.64|0
1642171370000|2022-01-14 14:42:50|69.82|67.82|69.55|67.55|69.91|67.91|69.46|67.46|0
1642171380000|2022-01-14 14:43:00|69.37|67.37|69.02|67.02|69.37|67.37|69.02|67.02|0
1642171390000|2022-01-14 14:43:10|69.28|67.28|69.46|67.46|69.55|67.55|69.19|67.19|0
1642171400000|2022-01-14 14:43:20|69.55|67.55|69.55|67.55|69.64|67.64|69.37|67.37|0
1642171410000|2022-01-14 14:43:30|69.73|67.73|69.41|67.41|69.73|67.73|69.41|67.41|0
1642171420000|2022-01-14 14:43:40|69.55|67.55|69.19|67.19|69.55|67.55|69.19|67.19|0
1642171430000|2022-01-14 14:43:50|69.02|67.02|69.28|67.28|69.28|67.28|69.02|67.02|0
1642171440000|2022-01-14 14:44:00|69.64|67.64|70.36|68.36|70.36|68.36|69.55|67.55|0
1642171450000|2022-01-14 14:44:10|70.81|68.81|70.45|68.45|71.35|69.35|70.45|68.45|0
1642171460000|2022-01-14 14:44:20|70.53|68.53|70.62|68.62|70.62|68.62|70.53|68.53|0
1642171470000|2022-01-14 14:44:30|70.72|68.72|71.35|69.35|71.35|69.35|70.72|68.72|0
1642171480000|2022-01-14 14:44:40|71.26|69.26|71.26|69.26|71.26|69.26|71.26|69.26|0
1642171490000|2022-01-14 14:44:50|71.53|69.53|71.3|69.3|71.8|69.8|71.3|69.3|0
1642171500000|2022-01-14 14:45:00|71.17|69.17|71.17|69.17|71.26|69.26|71.17|69.17|0
1642171510000|2022-01-14 14:45:10|70.8|68.8|70.99|68.99|71.08|69.08|70.8|68.8|0
1642171520000|2022-01-14 14:45:20|70.8|68.8|70.62|68.62|70.8|68.8|70.53|68.53|0
1642171530000|2022-01-14 14:45:30|70.71|68.71|71.44|69.44|71.44|69.44|70.71|68.71|0
1642171540000|2022-01-14 14:45:40|71.98|69.98|72.44|70.44|72.44|70.44|71.98|69.98|0
1642171550000|2022-01-14 14:45:50|72.49|70.49|71.71|69.71|72.49|70.49|71.71|69.71|0
1642171560000|2022-01-14 14:46:00|71.85|69.85|71.89|69.89|72.08|70.08|71.85|69.85|0
1642171570000|2022-01-14 14:46:10|71.8|69.8|71.26|69.26|71.8|69.8|71.26|69.26|0
1642171580000|2022-01-14 14:46:20|71.35|69.35|71.53|69.53|71.53|69.53|71.35|69.35|0
1642171590000|2022-01-14 14:46:30|71.44|69.44|72.07|70.07|72.07|70.07|71.44|69.44|0
1642171600000|2022-01-14 14:46:40|71.98|69.98|72.35|70.35|72.35|70.35|71.98|69.98|0
1642171610000|2022-01-14 14:46:50|72.85|70.85|73.08|71.08|73.36|71.36|72.85|70.85|0
1642171620000|2022-01-14 14:47:00|73.18|71.18|73.73|71.73|73.82|71.82|73.18|71.18|0
1642171630000|2022-01-14 14:47:10|73.82|71.82|74.66|72.66|74.66|72.66|73.73|71.73|0
1642171640000|2022-01-14 14:47:20|74.29|72.29|73.73|71.73|74.29|72.29|73.73|71.73|0
1642171650000|2022-01-14 14:47:30|73.64|71.64|73.73|71.73|73.73|71.73|73.55|71.55|0
1642171660000|2022-01-14 14:47:40|73.82|71.82|73.27|71.27|73.82|71.82|73.27|71.27|0
1642171670000|2022-01-14 14:47:50|72.9|70.9|72.44|70.44|72.9|70.9|72.44|70.44|0
1642171680000|2022-01-14 14:48:00|72.53|70.53|72.44|70.44|72.81|70.81|72.44|70.44|0
1642171690000|2022-01-14 14:48:10|71.89|69.89|71.66|69.66|71.98|69.98|71.66|69.66|0
1642171700000|2022-01-14 14:48:20|71.71|69.71|71.16|69.16|71.71|69.71|71.16|69.16|0
1642171710000|2022-01-14 14:48:30|71.35|69.35|72.16|70.16|72.16|70.16|71.35|69.35|0
1642171720000|2022-01-14 14:48:40|72.44|70.44|72.9|70.9|72.9|70.9|72.44|70.44|0
1642171730000|2022-01-14 14:48:50|73.08|71.08|72.53|70.53|73.08|71.08|72.35|70.35|0
1642171740000|2022-01-14 14:49:00|72.81|70.81|72.9|70.9|72.99|70.99|72.53|70.53|0
1642171750000|2022-01-14 14:49:10|73.45|71.45|73.08|71.08|73.45|71.45|73.08|71.08|0
1642171760000|2022-01-14 14:49:20|72.71|70.71|72.9|70.9|72.99|70.99|72.71|70.71|0
1642171770000|2022-01-14 14:49:30|72.53|70.53|72.71|70.71|72.71|70.71|72.53|70.53|0
1642171780000|2022-01-14 14:49:40|72.26|70.26|71.98|69.98|72.26|70.26|71.89|69.89|0
1642171790000|2022-01-14 14:49:50|72.16|70.16|70.98|68.98|72.16|70.16|70.98|68.98|0
1642171800000|2022-01-14 14:50:00|71.12|69.12|70.62|68.62|71.12|69.12|70.53|68.53|0
1642171810000|2022-01-14 14:50:10|71.25|69.25|71.16|69.16|71.25|69.25|71.16|69.16|0
1642171820000|2022-01-14 14:50:20|71.62|69.62|72.16|70.16|72.16|70.16|71.62|69.62|0
1642171830000|2022-01-14 14:50:30|72.26|70.26|71.43|69.43|72.26|70.26|71.43|69.43|0
1642171840000|2022-01-14 14:50:40|71.62|69.62|71.25|69.25|71.62|69.62|71.25|69.25|0
1642171850000|2022-01-14 14:50:50|71.62|69.62|72.07|70.07|72.07|70.07|71.62|69.62|0
1642171860000|2022-01-14 14:51:00|71.89|69.89|72.44|70.44|72.44|70.44|71.89|69.89|0
1642171870000|2022-01-14 14:51:10|72.81|70.81|72.53|70.53|72.81|70.81|72.44|70.44|0
1642171880000|2022-01-14 14:51:20|72.94|70.94|72.44|70.44|72.94|70.94|72.44|70.44|0
1642171890000|2022-01-14 14:51:30|72.35|70.35|72.99|70.99|72.99|70.99|72.35|70.35|0
1642171900000|2022-01-14 14:51:40|73.27|71.27|73.64|71.64|73.64|71.64|73.27|71.27|0
1642171910000|2022-01-14 14:51:50|73.45|71.45|73.27|71.27|73.45|71.45|73.27|71.27|0
1642171920000|2022-01-14 14:52:00|73.45|71.45|74.01|72.01|74.01|72.01|73.45|71.45|0
1642171930000|2022-01-14 14:52:10|73.82|71.82|73.64|71.64|73.82|71.82|73.45|71.45|0
1642171940000|2022-01-14 14:52:20|73.54|71.54|72.71|70.71|73.54|71.54|72.71|70.71|0
1642171950000|2022-01-14 14:52:30|72.9|70.9|72.71|70.71|72.9|70.9|72.71|70.71|0
1642171960000|2022-01-14 14:52:40|72.53|70.53|72.71|70.71|72.71|70.71|72.44|70.44|0
1642171970000|2022-01-14 14:52:50|72.62|70.62|72.99|70.99|72.99|70.99|72.53|70.53|0
1642171980000|2022-01-14 14:53:00|72.76|70.76|72.71|70.71|72.99|70.99|72.71|70.71|0
1642171990000|2022-01-14 14:53:10|72.9|70.9|72.99|70.99|72.99|70.99|72.44|70.44|0
1642172000000|2022-01-14 14:53:20|73.08|71.08|73.64|71.64|73.64|71.64|73.08|71.08|0
1642172010000|2022-01-14 14:53:30|73.73|71.73|73.54|71.54|73.73|71.73|73.49|71.49|0
1642172020000|2022-01-14 14:53:40|73.26|71.26|74.01|72.01|74.01|72.01|73.26|71.26|0
1642172030000|2022-01-14 14:53:50|73.91|71.91|73.82|71.82|74.1|72.1|73.82|71.82|0
1642172040000|2022-01-14 14:54:00|73.45|71.45|72.99|70.99|73.45|71.45|72.9|70.9|0
1642172050000|2022-01-14 14:54:10|72.8|70.8|72.71|70.71|72.9|70.9|72.44|70.44|0
1642172060000|2022-01-14 14:54:20|72.99|70.99|73.45|71.45|73.45|71.45|72.99|70.99|0
1642172070000|2022-01-14 14:54:30|73.36|71.36|73.73|71.73|73.82|71.82|73.36|71.36|0
1642172080000|2022-01-14 14:54:40|73.63|71.63|73.63|71.63|73.63|71.63|73.45|71.45|0
1642172090000|2022-01-14 14:54:50|73.91|71.91|74.1|72.1|74.28|72.28|73.91|71.91|0
1642172100000|2022-01-14 14:55:00|73.91|71.91|74.38|72.38|74.38|72.38|73.73|71.73|0
1642172110000|2022-01-14 14:55:10|74.66|72.66|75.32|73.32|75.32|73.32|74.66|72.66|0
1642172120000|2022-01-14 14:55:20|75.22|73.22|75.5|73.5|75.5|73.5|75.22|73.22|0
1642172130000|2022-01-14 14:55:30|75.79|73.79|76.26|74.26|76.26|74.26|75.79|73.79|0
1642172140000|2022-01-14 14:55:40|76.17|74.17|76.26|74.26|76.26|74.26|75.98|73.98|0
1642172150000|2022-01-14 14:55:50|76.64|74.64|77.89|75.89|77.89|75.89|71.5|69.5|0
1642172160000|2022-01-14 14:56:00|78.18|76.18|77.99|75.99|78.18|76.18|77.99|75.99|0
1642172170000|2022-01-14 14:56:10|77.7|75.7|77.8|75.8|77.8|75.8|77.7|75.7|0
1642172180000|2022-01-14 14:56:20|77.89|75.89|78.76|76.76|78.76|76.76|77.8|75.8|0
1642172190000|2022-01-14 14:56:30|78.28|76.28|78.76|76.76|78.76|76.76|78.28|76.28|0
1642172200000|2022-01-14 14:56:40|78.56|76.56|77.89|75.89|78.56|76.56|77.89|75.89|0
1642172210000|2022-01-14 14:56:50|77.8|75.8|77.42|75.42|77.8|75.8|77.42|75.42|0
1642172220000|2022-01-14 14:57:00|77.32|75.32|77.37|75.37|77.61|75.61|77.32|75.32|0
1642172230000|2022-01-14 14:57:10|77.61|75.61|78.37|76.37|78.37|76.37|77.61|75.61|0
1642172240000|2022-01-14 14:57:20|78.47|76.47|78.47|76.47|78.66|76.66|78.47|76.47|0
1642172250000|2022-01-14 14:57:30|78.28|76.28|78.18|76.18|78.28|76.28|78.18|76.18|0
1642172260000|2022-01-14 14:57:40|78.08|76.08|77.42|75.42|78.08|76.08|77.42|75.42|0
1642172270000|2022-01-14 14:57:50|77.23|75.23|77.51|75.51|77.51|75.51|77.23|75.23|0
1642172280000|2022-01-14 14:58:00|77.89|75.89|78.28|76.28|78.66|76.66|77.89|75.89|0
1642172290000|2022-01-14 14:58:10|78.08|76.08|77.7|75.7|78.08|76.08|77.7|75.7|0
1642172300000|2022-01-14 14:58:20|77.61|75.61|77.61|75.61|77.61|75.61|77.61|75.61|0
1642172310000|2022-01-14 14:58:30|77.7|75.7|77.99|75.99|77.99|75.99|77.7|75.7|0
1642172320000|2022-01-14 14:58:40|77.89|75.89|77.99|75.99|78.08|76.08|77.89|75.89|0
1642172330000|2022-01-14 14:58:50|77.89|75.89|77.61|75.61|78.08|76.08|77.61|75.61|0
1642172340000|2022-01-14 14:59:00|77.7|75.7|77.99|75.99|78.08|76.08|77.7|75.7|0
1642172350000|2022-01-14 14:59:10|77.7|75.7|77.8|75.8|77.99|75.99|77.7|75.7|0
1642172360000|2022-01-14 14:59:20|78.08|76.08|78.18|76.18|78.37|76.37|78.08|76.08|0
1642172370000|2022-01-14 14:59:30|78.27|76.27|78.27|76.27|78.27|76.27|78.08|76.08|0
1642172380000|2022-01-14 14:59:40|78.37|76.37|78.27|76.27|78.37|76.37|78.18|76.18|0
1642172390000|2022-01-14 14:59:50|78.08|76.08|78.18|76.18|78.18|76.18|77.99|75.99|0
1642172400000|2022-01-14 15:00:00|78.51|76.51|78.8|76.8|78.85|76.85|78.51|76.51|0
1642172410000|2022-01-14 15:00:10|78.7|76.7|76.47|74.47|78.7|76.7|76.47|74.47|0
1642172420000|2022-01-14 15:00:20|76.09|74.09|76|74|76.09|74.09|75.9|73.9|0
1642172430000|2022-01-14 15:00:30|76.09|74.09|76.18|74.18|76.61|74.61|76|74|0
1642172440000|2022-01-14 15:00:40|76.37|74.37|76.66|74.66|76.66|74.66|76.37|74.37|0
1642172450000|2022-01-14 15:00:50|76.47|74.47|76.51|74.51|76.56|74.56|76.47|74.47|0
1642172460000|2022-01-14 15:01:00|75.81|73.81|75.15|73.15|76.28|74.28|75.15|73.15|0
1642172470000|2022-01-14 15:01:10|74.78|72.78|74.78|72.78|74.97|72.97|74.78|72.78|0
1642172480000|2022-01-14 15:01:20|74.64|72.64|75.25|73.25|75.25|73.25|74.64|72.64|0
1642172490000|2022-01-14 15:01:30|74.87|72.87|75.9|73.9|75.9|73.9|74.87|72.87|0
1642172500000|2022-01-14 15:01:40|75.81|73.81|75.06|73.06|75.81|73.81|75.06|73.06|0
1642172510000|2022-01-14 15:01:50|75.25|73.25|74.78|72.78|75.48|73.48|74.78|72.78|0
1642172520000|2022-01-14 15:02:00|74.87|72.87|74.97|72.97|75.53|73.53|74.87|72.87|0
1642172530000|2022-01-14 15:02:10|75.15|73.15|75.43|73.43|75.53|73.53|75.15|73.15|0
1642172540000|2022-01-14 15:02:20|75.62|73.62|74.59|72.59|75.62|73.62|74.59|72.59|0
1642172550000|2022-01-14 15:02:30|74.41|72.41|74.5|72.5|74.5|72.5|74.04|72.04|0
1642172560000|2022-01-14 15:02:40|74.41|72.41|74.32|72.32|74.78|72.78|74.32|72.32|0
1642172570000|2022-01-14 15:02:50|74.5|72.5|74.69|72.69|74.69|72.69|74.22|72.22|0
1642172580000|2022-01-14 15:03:00|74.78|72.78|74.41|72.41|74.78|72.78|74.41|72.41|0
1642172590000|2022-01-14 15:03:10|74.32|72.32|74.04|72.04|74.32|72.32|74.04|72.04|0
1642172600000|2022-01-14 15:03:20|74.22|72.22|74.59|72.59|74.59|72.59|74.22|72.22|0
1642172610000|2022-01-14 15:03:30|74.5|72.5|73.85|71.85|74.5|72.5|73.76|71.76|0
1642172620000|2022-01-14 15:03:40|73.95|71.95|73.76|71.76|74.04|72.04|73.76|71.76|0
1642172630000|2022-01-14 15:03:50|73.67|71.67|73.3|71.3|73.67|71.67|73.12|71.12|0
1642172640000|2022-01-14 15:04:00|72.75|70.75|73.58|71.58|73.58|71.58|72.75|70.75|0
1642172650000|2022-01-14 15:04:10|73.67|71.67|74.22|72.22|74.31|72.31|73.67|71.67|0
1642172660000|2022-01-14 15:04:20|74.41|72.41|74.41|72.41|74.5|72.5|74.41|72.41|0
1642172670000|2022-01-14 15:04:30|74.13|72.13|74.13|72.13|74.13|72.13|74.04|72.04|0
1642172680000|2022-01-14 15:04:40|74.04|72.04|74.41|72.41|74.64|72.64|74.04|72.04|0
1642172690000|2022-01-14 15:04:50|74.69|72.69|74.31|72.31|74.87|72.87|74.31|72.31|0
1642172700000|2022-01-14 15:05:00|74.5|72.5|75.15|73.15|75.15|73.15|74.5|72.5|0
1642172710000|2022-01-14 15:05:10|75.34|73.34|75.29|73.29|75.9|73.9|75.29|73.29|0
1642172720000|2022-01-14 15:05:20|75.38|73.38|75.99|73.99|75.99|73.99|75.24|73.24|0
1642172730000|2022-01-14 15:05:30|75.9|73.9|76.41|74.41|76.56|74.56|75.9|73.9|0
1642172740000|2022-01-14 15:05:40|76.75|74.75|76.46|74.46|76.75|74.75|76.46|74.46|0
1642172750000|2022-01-14 15:05:50|76.37|74.37|76.65|74.65|76.65|74.65|76.18|74.18|0
1642172760000|2022-01-14 15:06:00|76.56|74.56|76.09|74.09|76.56|74.56|75.9|73.9|0
1642172770000|2022-01-14 15:06:10|75.8|73.8|76.18|74.18|76.37|74.37|75.8|73.8|0
1642172780000|2022-01-14 15:06:20|76.09|74.09|76.09|74.09|76.27|74.27|75.99|73.99|0
1642172790000|2022-01-14 15:06:30|75.9|73.9|75.99|73.99|75.99|73.99|75.85|73.85|0
1642172800000|2022-01-14 15:06:40|76.18|74.18|75.9|73.9|76.18|74.18|75.9|73.9|0
1642172810000|2022-01-14 15:06:50|75.71|73.71|75.9|73.9|76.09|74.09|75.71|73.71|0
1642172820000|2022-01-14 15:07:00|75.34|73.34|75.52|73.52|75.62|73.62|75.34|73.34|0
1642172830000|2022-01-14 15:07:10|75.24|73.24|75.71|73.71|75.9|73.9|75.24|73.24|0
1642172840000|2022-01-14 15:07:20|75.9|73.9|76.13|74.13|76.18|74.18|75.9|73.9|0
1642172850000|2022-01-14 15:07:30|76.46|74.46|76.56|74.56|76.75|74.75|76.46|74.46|0
1642172860000|2022-01-14 15:07:40|75.71|73.71|75.71|73.71|75.9|73.9|75.62|73.62|0
1642172870000|2022-01-14 15:07:50|76.04|74.04|75.8|73.8|76.04|74.04|75.8|73.8|0
1642172880000|2022-01-14 15:08:00|75.99|73.99|76.37|74.37|76.37|74.37|75.99|73.99|0
1642172890000|2022-01-14 15:08:10|76.56|74.56|76.6|74.6|76.75|74.75|76.56|74.56|0
1642172900000|2022-01-14 15:08:20|76.93|74.93|76.37|74.37|76.93|74.93|76.37|74.37|0
1642172910000|2022-01-14 15:08:30|76.46|74.46|76.46|74.46|76.56|74.56|76.46|74.46|0
1642172920000|2022-01-14 15:08:40|76.56|74.56|76.93|74.93|76.93|74.93|76.56|74.56|0
1642172930000|2022-01-14 15:08:50|77.31|75.31|77.69|75.69|77.69|75.69|77.22|75.22|0
1642172940000|2022-01-14 15:09:00|77.6|75.6|76.93|74.93|77.6|75.6|76.88|74.88|0
1642172950000|2022-01-14 15:09:10|77.03|75.03|76.84|74.84|77.12|75.12|76.84|74.84|0
1642172960000|2022-01-14 15:09:20|76.74|74.74|76.65|74.65|76.74|74.74|76.65|74.65|0
1642172970000|2022-01-14 15:09:30|76.74|74.74|76.65|74.65|76.74|74.74|76.65|74.65|0
1642172980000|2022-01-14 15:09:40|75.99|73.99|75.99|73.99|75.99|73.99|75.9|73.9|0
1642172990000|2022-01-14 15:09:50|76.08|74.08|76.37|74.37|76.37|74.37|75.9|73.9|0
1642173000000|2022-01-14 15:10:00|76.27|74.27|76.08|74.08|76.27|74.27|75.99|73.99|0
1642173010000|2022-01-14 15:10:10|76.27|74.27|76.18|74.18|76.27|74.27|76.18|74.18|0
1642173020000|2022-01-14 15:10:20|76.27|74.27|75.52|73.52|76.27|74.27|75.52|73.52|0
1642173030000|2022-01-14 15:10:30|75.61|73.61|75.8|73.8|75.8|73.8|75.61|73.61|0
1642173040000|2022-01-14 15:10:40|75.71|73.71|76.18|74.18|76.18|74.18|75.71|73.71|0
1642173050000|2022-01-14 15:10:50|75.99|73.99|76.18|74.18|76.18|74.18|75.99|73.99|0
1642173060000|2022-01-14 15:11:00|76.37|74.37|76.37|74.37|76.37|74.37|76.37|74.37|0
1642173070000|2022-01-14 15:11:10|76.46|74.46|77.31|75.31|77.31|75.31|76.46|74.46|0
1642173080000|2022-01-14 15:11:20|77.5|75.5|78.17|76.17|78.17|76.17|77.5|75.5|0
1642173090000|2022-01-14 15:11:30|78.36|76.36|78.36|76.36|78.36|76.36|78.22|76.22|0
1642173100000|2022-01-14 15:11:40|78.27|76.27|78.17|76.17|78.46|76.46|78.17|76.17|0
1642173110000|2022-01-14 15:11:50|77.69|75.69|77.5|75.5|77.69|75.69|77.5|75.5|0
1642173120000|2022-01-14 15:12:00|77.79|75.79|77.22|75.22|77.79|75.79|77.22|75.22|0
1642173130000|2022-01-14 15:12:10|77.03|75.03|77.12|75.12|77.22|75.22|77.03|75.03|0
1642173140000|2022-01-14 15:12:20|77.03|75.03|77.12|75.12|77.12|75.12|77.03|75.03|0
1642173150000|2022-01-14 15:12:30|77.22|75.22|76.65|74.65|77.22|75.22|76.65|74.65|0
1642173160000|2022-01-14 15:12:40|76.74|74.74|76.55|74.55|76.74|74.74|76.46|74.46|0
1642173170000|2022-01-14 15:12:50|76.08|74.08|76.46|74.46|76.46|74.46|76.08|74.08|0
1642173180000|2022-01-14 15:13:00|76.18|74.18|76.46|74.46|76.46|74.46|76.18|74.18|0
1642173190000|2022-01-14 15:13:10|76.36|74.36|76.36|74.36|76.46|74.46|76.36|74.36|0
1642173200000|2022-01-14 15:13:20|76.46|74.46|76.18|74.18|76.55|74.55|76.18|74.18|0
1642173210000|2022-01-14 15:13:30|76.08|74.08|75.89|73.89|76.08|74.08|75.89|73.89|0
1642173220000|2022-01-14 15:13:40|75.8|73.8|76.08|74.08|76.08|74.08|75.8|73.8|0
1642173230000|2022-01-14 15:13:50|75.99|73.99|76.18|74.18|76.46|74.46|75.99|73.99|0
1642173240000|2022-01-14 15:14:00|76.08|74.08|75.99|73.99|76.08|74.08|75.89|73.89|0
1642173250000|2022-01-14 15:14:10|76.08|74.08|76.36|74.36|76.36|74.36|76.08|74.08|0
1642173260000|2022-01-14 15:14:20|76.27|74.27|75.8|73.8|76.31|74.31|75.8|73.8|0
1642173270000|2022-01-14 15:14:30|75.89|73.89|74.77|72.77|75.89|73.89|74.77|72.77|0
1642173280000|2022-01-14 15:14:40|74.96|72.96|74.77|72.77|74.96|72.96|74.77|72.77|0
1642173290000|2022-01-14 15:14:50|74.49|72.49|74.31|72.31|74.49|72.49|74.12|72.12|0
1642173300000|2022-01-14 15:15:00|74.68|72.68|75.52|73.52|75.52|73.52|74.68|72.68|0
1642173310000|2022-01-14 15:15:10|75.33|73.33|75.7|73.7|75.7|73.7|75.05|73.05|0
1642173320000|2022-01-14 15:15:20|75.8|73.8|75.89|73.89|76.08|74.08|75.8|73.8|0
1642173330000|2022-01-14 15:15:30|76.46|74.46|77.02|75.02|77.21|75.21|76.46|74.46|0
1642173340000|2022-01-14 15:15:40|76.74|74.74|76.27|74.27|76.74|74.74|76.27|74.27|0
1642173350000|2022-01-14 15:15:50|75.89|73.89|75.99|73.99|75.99|73.99|75.89|73.89|0
1642173360000|2022-01-14 15:16:00|76.17|74.17|75.8|73.8|76.17|74.17|75.24|73.24|0
1642173370000|2022-01-14 15:16:10|75.7|73.7|75.8|73.8|75.8|73.8|75.52|73.52|0
1642173380000|2022-01-14 15:16:20|75.89|73.89|75.89|73.89|75.99|73.99|75.8|73.8|0
1642173390000|2022-01-14 15:16:30|76.27|74.27|76.55|74.55|76.55|74.55|76.17|74.17|0
1642173400000|2022-01-14 15:16:40|76.46|74.46|76.83|74.83|76.83|74.83|76.46|74.46|0
1642173410000|2022-01-14 15:16:50|76.65|74.65|76.83|74.83|76.83|74.83|76.65|74.65|0
1642173420000|2022-01-14 15:17:00|77.12|75.12|77.78|75.78|77.78|75.78|76.93|74.93|0
1642173430000|2022-01-14 15:17:10|77.59|75.59|77.02|75.02|77.59|75.59|77.02|75.02|0
1642173440000|2022-01-14 15:17:20|76.83|74.83|76.93|74.93|76.93|74.93|76.64|74.64|0
1642173450000|2022-01-14 15:17:30|76.64|74.64|75.98|73.98|76.64|74.64|75.98|73.98|0
1642173460000|2022-01-14 15:17:40|75.89|73.89|76.36|74.36|76.36|74.36|75.89|73.89|0
1642173470000|2022-01-14 15:17:50|76.46|74.46|76.36|74.36|76.46|74.46|76.36|74.36|0
1642173480000|2022-01-14 15:18:00|76.55|74.55|76.08|74.08|76.64|74.64|76.08|74.08|0
1642173490000|2022-01-14 15:18:10|75.7|73.7|76.36|74.36|76.36|74.36|75.7|73.7|0
1642173500000|2022-01-14 15:18:20|76.64|74.64|76.93|74.93|76.93|74.93|76.64|74.64|0
1642173510000|2022-01-14 15:18:30|76.88|74.88|76.55|74.55|76.93|74.93|76.55|74.55|0
1642173520000|2022-01-14 15:18:40|76.74|74.74|76.74|74.74|76.74|74.74|76.64|74.64|0
1642173530000|2022-01-14 15:18:50|76.83|74.83|76.74|74.74|76.83|74.83|76.64|74.64|0
1642173540000|2022-01-14 15:19:00|76.93|74.93|78.26|76.26|78.26|76.26|76.93|74.93|0
1642173550000|2022-01-14 15:19:10|78.65|76.65|78.93|76.93|78.93|76.93|78.55|76.55|0
1642173560000|2022-01-14 15:19:20|78.84|76.84|79.71|77.71|79.71|77.71|78.84|76.84|0
1642173570000|2022-01-14 15:19:30|80|78|79.81|77.81|80|78|79.61|77.61|0
1642173580000|2022-01-14 15:19:40|79.71|77.71|79.81|77.81|79.81|77.81|79.71|77.71|0
1642173590000|2022-01-14 15:19:50|79.9|77.9|79.81|77.81|79.9|77.9|79.81|77.81|0
1642173600000|2022-01-14 15:20:00|79.71|77.71|79.51|77.51|79.71|77.71|79.32|77.32|0
1642173610000|2022-01-14 15:20:10|79.42|77.42|79.22|77.22|79.51|77.51|79.22|77.22|0
1642173620000|2022-01-14 15:20:20|79.32|77.32|78.88|76.88|79.32|77.32|78.74|76.74|0
1642173630000|2022-01-14 15:20:30|78.84|76.84|78.36|76.36|78.84|76.84|78.26|76.26|0
1642173640000|2022-01-14 15:20:40|78.17|76.17|77.97|75.97|78.26|76.26|77.97|75.97|0
1642173650000|2022-01-14 15:20:50|77.31|75.31|77.12|75.12|77.31|75.31|76.83|74.83|0
1642173660000|2022-01-14 15:21:00|77.59|75.59|77.5|75.5|77.59|75.59|77.5|75.5|0
1642173670000|2022-01-14 15:21:10|77.31|75.31|77.02|75.02|77.31|75.31|76.64|74.64|0
1642173680000|2022-01-14 15:21:20|77.12|75.12|77.02|75.02|77.12|75.12|77.02|75.02|0
1642173690000|2022-01-14 15:21:30|77.12|75.12|76.45|74.45|77.12|75.12|76.45|74.45|0
1642173700000|2022-01-14 15:21:40|76.55|74.55|76.45|74.45|76.55|74.55|76.36|74.36|0
1642173710000|2022-01-14 15:21:50|76.36|74.36|76.45|74.45|76.45|74.45|76.17|74.17|0
1642173720000|2022-01-14 15:22:00|76.36|74.36|76.08|74.08|76.36|74.36|76.08|74.08|0
1642173730000|2022-01-14 15:22:10|75.98|73.98|75.98|73.98|76.08|74.08|75.79|73.79|0
1642173740000|2022-01-14 15:22:20|76.17|74.17|76.26|74.26|76.26|74.26|76.17|74.17|0
1642173750000|2022-01-14 15:22:30|76.55|74.55|76.08|74.08|76.55|74.55|76.08|74.08|0
1642173760000|2022-01-14 15:22:40|75.61|73.61|75.61|73.61|75.61|73.61|75.51|73.51|0
1642173770000|2022-01-14 15:22:50|75.7|73.7|75.51|73.51|75.7|73.7|75.42|73.42|0
1642173780000|2022-01-14 15:23:00|75.33|73.33|75.37|73.37|75.61|73.61|75.33|73.33|0
1642173790000|2022-01-14 15:23:10|75.51|73.51|75.51|73.51|75.61|73.61|75.51|73.51|0
1642173800000|2022-01-14 15:23:20|76.17|74.17|75.89|73.89|76.17|74.17|75.89|73.89|0
1642173810000|2022-01-14 15:23:30|75.7|73.7|75.61|73.61|75.7|73.7|75.51|73.51|0
1642173820000|2022-01-14 15:23:40|75.33|73.33|75.61|73.61|75.61|73.61|75.23|73.23|0
1642173830000|2022-01-14 15:23:50|75.51|73.51|75.61|73.61|75.7|73.7|75.51|73.51|0
1642173840000|2022-01-14 15:24:00|75.51|73.51|75.65|73.65|75.7|73.7|75.51|73.51|0
1642173850000|2022-01-14 15:24:10|75.51|73.51|74.49|72.49|75.51|73.51|74.49|72.49|0
1642173860000|2022-01-14 15:24:20|74.67|72.67|74.3|72.3|74.77|72.77|74.3|72.3|0
1642173870000|2022-01-14 15:24:30|74.39|72.39|74.12|72.12|74.39|72.39|74.12|72.12|0
1642173880000|2022-01-14 15:24:40|74.02|72.02|74.02|72.02|74.12|72.12|74.02|72.02|0
1642173890000|2022-01-14 15:24:50|74.12|72.12|73.84|71.84|74.12|72.12|73.84|71.84|0
1642173900000|2022-01-14 15:25:00|73.93|71.93|73.84|71.84|73.93|71.93|73.66|71.66|0
1642173910000|2022-01-14 15:25:10|74.21|72.21|74.3|72.3|74.3|72.3|74.21|72.21|0
1642173920000|2022-01-14 15:25:20|74.67|72.67|74.77|72.77|74.95|72.95|74.67|72.67|0
1642173930000|2022-01-14 15:25:30|74.67|72.67|74.21|72.21|74.67|72.67|74.16|72.16|0
1642173940000|2022-01-14 15:25:40|74.3|72.3|74.58|72.58|74.58|72.58|74.3|72.3|0
1642173950000|2022-01-14 15:25:50|74.39|72.39|74.3|72.3|74.39|72.39|74.12|72.12|0
1642173960000|2022-01-14 15:26:00|74.02|72.02|74.21|72.21|74.3|72.3|74.02|72.02|0
1642173970000|2022-01-14 15:26:10|73.84|71.84|73.47|71.47|73.84|71.84|73.38|71.38|0
1642173980000|2022-01-14 15:26:20|73.38|71.38|72.83|70.83|73.38|71.38|72.83|70.83|0
1642173990000|2022-01-14 15:26:30|72.74|70.74|72.1|70.1|72.74|70.74|72.1|70.1|0
1642174000000|2022-01-14 15:26:40|72.01|70.01|72.38|70.38|72.47|70.47|72.01|70.01|0
1642174010000|2022-01-14 15:26:50|72.28|70.28|72.74|70.74|72.74|70.74|72.28|70.28|0
1642174020000|2022-01-14 15:27:00|72.65|70.65|73.01|71.01|73.01|71.01|72.56|70.56|0
1642174030000|2022-01-14 15:27:10|73.29|71.29|73.47|71.47|73.47|71.47|73.29|71.29|0
1642174040000|2022-01-14 15:27:20|73.65|71.65|73.38|71.38|73.75|71.75|73.38|71.38|0
1642174050000|2022-01-14 15:27:30|73.2|71.2|73.29|71.29|73.29|71.29|73.01|71.01|0
1642174060000|2022-01-14 15:27:40|73.2|71.2|73.1|71.1|73.2|71.2|73.01|71.01|0
1642174070000|2022-01-14 15:27:50|72.92|70.92|73.29|71.29|73.29|71.29|72.92|70.92|0
1642174080000|2022-01-14 15:28:00|73.47|71.47|73.75|71.75|73.84|71.84|73.47|71.47|0
1642174090000|2022-01-14 15:28:10|74.02|72.02|73.65|71.65|74.11|72.11|73.65|71.65|0
1642174100000|2022-01-14 15:28:20|73.84|71.84|73.75|71.75|73.93|71.93|73.75|71.75|0
1642174110000|2022-01-14 15:28:30|73.65|71.65|73.38|71.38|73.65|71.65|73.38|71.38|0
1642174120000|2022-01-14 15:28:40|73.1|71.1|73.75|71.75|73.75|71.75|73.1|71.1|0
1642174130000|2022-01-14 15:28:50|73.93|71.93|73.65|71.65|73.93|71.93|73.65|71.65|0
1642174140000|2022-01-14 15:29:00|73.47|71.47|73.1|71.1|73.47|71.47|73.1|71.1|0
1642174150000|2022-01-14 15:29:10|73.01|71.01|73.01|71.01|73.1|71.1|73.01|71.01|0
1642174160000|2022-01-14 15:29:20|73.29|71.29|73.24|71.24|73.47|71.47|73.24|71.24|0
1642174170000|2022-01-14 15:29:30|73.19|71.19|73.47|71.47|73.56|71.56|73.19|71.19|0
1642174180000|2022-01-14 15:29:40|73.65|71.65|73.65|71.65|73.65|71.65|73.47|71.47|0
1642174190000|2022-01-14 15:29:50|74.02|72.02|73.47|71.47|74.02|72.02|73.47|71.47|0
1642174200000|2022-01-14 15:30:00|73.38|71.38|73.01|71.01|73.38|71.38|73.01|71.01|0
1642174210000|2022-01-14 15:30:10|72.74|70.74|71.74|69.74|72.74|70.74|71.74|69.74|0
1642174220000|2022-01-14 15:30:20|71.92|69.92|71.87|69.87|71.92|69.92|71.74|69.74|0
1642174230000|2022-01-14 15:30:30|71.47|69.47|72.01|70.01|72.28|70.28|71.47|69.47|0
1642174240000|2022-01-14 15:30:40|71.74|69.74|71.83|69.83|71.83|69.83|71.74|69.74|0
1642174250000|2022-01-14 15:30:50|72.46|70.46|72.19|70.19|72.55|70.55|72.19|70.19|0
1642174260000|2022-01-14 15:31:00|72.28|70.28|72.1|70.1|72.28|70.28|72.01|70.01|0
1642174270000|2022-01-14 15:31:10|71.92|69.92|71.87|69.87|72.01|70.01|71.87|69.87|0
1642174280000|2022-01-14 15:31:20|71.92|69.92|72.19|70.19|72.19|70.19|71.92|69.92|0
1642174290000|2022-01-14 15:31:30|72.37|70.37|72.1|70.1|72.37|70.37|72.1|70.1|0
1642174300000|2022-01-14 15:31:40|72.28|70.28|72.19|70.19|72.37|70.37|72.19|70.19|0
1642174310000|2022-01-14 15:31:50|72.01|70.01|72.1|70.1|72.1|70.1|71.38|69.38|0
1642174320000|2022-01-14 15:32:00|72.19|70.19|72.1|70.1|72.19|70.19|71.92|69.92|0
1642174330000|2022-01-14 15:32:10|72.19|70.19|71.92|69.92|72.19|70.19|71.92|69.92|0
1642174340000|2022-01-14 15:32:20|71.83|69.83|71.92|69.92|71.92|69.92|71.65|69.65|0
1642174350000|2022-01-14 15:32:30|72.01|70.01|71.65|69.65|72.01|70.01|71.65|69.65|0
1642174360000|2022-01-14 15:32:40|72.37|70.37|72.28|70.28|72.37|70.37|72.28|70.28|0
1642174370000|2022-01-14 15:32:50|72.19|70.19|71.74|69.74|72.28|70.28|71.74|69.74|0
1642174380000|2022-01-14 15:33:00|71.83|69.83|72.19|70.19|72.19|70.19|71.83|69.83|0
1642174390000|2022-01-14 15:33:10|72.37|70.37|71.92|69.92|72.37|70.37|71.83|69.83|0
1642174400000|2022-01-14 15:33:20|71.38|69.38|71.29|69.29|71.38|69.38|71.2|69.2|0
1642174410000|2022-01-14 15:33:30|71.2|69.2|71.83|69.83|71.83|69.83|71.2|69.2|0
1642174420000|2022-01-14 15:33:40|71.65|69.65|72.05|70.05|72.05|70.05|71.65|69.65|0
1642174430000|2022-01-14 15:33:50|71.83|69.83|72.19|70.19|72.19|70.19|71.83|69.83|0
1642174440000|2022-01-14 15:34:00|72.73|70.73|72.55|70.55|72.92|70.92|72.55|70.55|0
1642174450000|2022-01-14 15:34:10|72.64|70.64|72.46|70.46|72.64|70.64|72.01|70.01|0
1642174460000|2022-01-14 15:34:20|72.28|70.28|72.55|70.55|72.64|70.64|72.28|70.28|0
1642174470000|2022-01-14 15:34:30|72.83|70.83|73.1|71.1|73.1|71.1|72.83|70.83|0
1642174480000|2022-01-14 15:34:40|73.01|71.01|73.74|71.74|73.74|71.74|73.01|71.01|0
1642174490000|2022-01-14 15:34:50|73.93|71.93|73.93|71.93|74.02|72.02|73.93|71.93|0
1642174500000|2022-01-14 15:35:00|74.02|72.02|73.65|71.65|74.02|72.02|73.47|71.47|0
1642174510000|2022-01-14 15:35:10|73.83|71.83|73.37|71.37|74.11|72.11|73.28|71.28|0
1642174520000|2022-01-14 15:35:20|73.56|71.56|72.92|70.92|73.56|71.56|72.92|70.92|0
1642174530000|2022-01-14 15:35:30|73.28|71.28|73.47|71.47|73.47|71.47|73.19|71.19|0
1642174540000|2022-01-14 15:35:40|73.56|71.56|72.73|70.73|73.65|71.65|72.73|70.73|0
1642174550000|2022-01-14 15:35:50|72.82|70.82|72.73|70.73|72.82|70.82|72.64|70.64|0
1642174560000|2022-01-14 15:36:00|72.82|70.82|72.37|70.37|72.82|70.82|72.37|70.37|0
1642174570000|2022-01-14 15:36:10|72.19|70.19|72.64|70.64|72.64|70.64|72.19|70.19|0
1642174580000|2022-01-14 15:36:20|72.73|70.73|72.73|70.73|72.82|70.82|72.73|70.73|0
1642174590000|2022-01-14 15:36:30|72.46|70.46|72.73|70.73|72.73|70.73|72.46|70.46|0
1642174600000|2022-01-14 15:36:40|72.64|70.64|72.5|70.5|72.64|70.64|72.5|70.5|0
1642174610000|2022-01-14 15:36:50|72.55|70.55|73.1|71.1|73.1|71.1|72.55|70.55|0
1642174620000|2022-01-14 15:37:00|72.64|70.64|71.92|69.92|72.64|70.64|71.92|69.92|0
1642174630000|2022-01-14 15:37:10|72.01|70.01|71.37|69.37|72.1|70.1|71.37|69.37|0
1642174640000|2022-01-14 15:37:20|71.46|69.46|71.73|69.73|71.73|69.73|71.37|69.37|0
1642174650000|2022-01-14 15:37:30|71.64|69.64|71.37|69.37|71.73|69.73|71.37|69.37|0
1642174660000|2022-01-14 15:37:40|71.28|69.28|70.48|68.48|71.28|69.28|70.48|68.48|0
1642174670000|2022-01-14 15:37:50|70.39|68.39|70.75|68.75|70.79|68.79|70.39|68.39|0
1642174680000|2022-01-14 15:38:00|70.66|68.66|70.3|68.3|70.66|68.66|70.12|68.12|0
1642174690000|2022-01-14 15:38:10|70.21|68.21|70.39|68.39|70.39|68.39|70.21|68.21|0
1642174700000|2022-01-14 15:38:20|70.12|68.12|70.48|68.48|70.48|68.48|70.12|68.12|0
1642174710000|2022-01-14 15:38:30|70.39|68.39|70.66|68.66|70.66|68.66|70.39|68.39|0
1642174720000|2022-01-14 15:38:40|70.83|68.83|71.19|69.19|71.37|69.37|70.83|68.83|0
1642174730000|2022-01-14 15:38:50|71.28|69.28|72|70|72|70|71.28|69.28|0
1642174740000|2022-01-14 15:39:00|71.91|69.91|71.55|69.55|71.91|69.91|71.55|69.55|0
1642174750000|2022-01-14 15:39:10|71.64|69.64|72.37|70.37|72.37|70.37|71.64|69.64|0
1642174760000|2022-01-14 15:39:20|72.19|70.19|71.82|69.82|72.19|70.19|71.82|69.82|0
1642174770000|2022-01-14 15:39:30|72|70|72.19|70.19|72.37|70.37|71.91|69.91|0
1642174780000|2022-01-14 15:39:40|71.73|69.73|71.82|69.82|71.82|69.82|71.73|69.73|0
1642174790000|2022-01-14 15:39:50|72.09|70.09|71.73|69.73|72.09|70.09|71.64|69.64|0
1642174800000|2022-01-14 15:40:00|71.91|69.91|71.46|69.46|71.91|69.91|71.37|69.37|0
1642174810000|2022-01-14 15:40:10|71.37|69.37|71.19|69.19|71.64|69.64|71.19|69.19|0
1642174820000|2022-01-14 15:40:20|71.01|69.01|69.77|67.77|71.1|69.1|67.8|65.8|0
1642174830000|2022-01-14 15:40:30|69.59|67.59|70.4|68.4|70.4|68.4|69.59|67.59|0
1642174840000|2022-01-14 15:40:40|70.13|68.13|70.13|68.13|70.13|68.13|70.13|68.13|0
1642174850000|2022-01-14 15:40:50|69.95|67.95|69.86|67.86|70.13|68.13|69.86|67.86|0
1642174860000|2022-01-14 15:41:00|69.33|67.33|70.13|68.13|70.13|68.13|69.33|67.33|0
1642174870000|2022-01-14 15:41:10|70.4|68.4|70.04|68.04|70.4|68.4|70.04|68.04|0
1642174880000|2022-01-14 15:41:20|69.95|67.95|70.13|68.13|70.31|68.31|69.95|67.95|0
1642174890000|2022-01-14 15:41:30|70.4|68.4|70.49|68.49|70.49|68.49|70.31|68.31|0
1642174900000|2022-01-14 15:41:40|69.95|67.95|70.22|68.22|70.22|68.22|69.78|67.78|0
1642174910000|2022-01-14 15:41:50|70.49|68.49|70.4|68.4|70.49|68.49|70.31|68.31|0
1642174920000|2022-01-14 15:42:00|70.49|68.49|70.49|68.49|70.58|68.58|70.49|68.49|0
1642174930000|2022-01-14 15:42:10|70.58|68.58|70.85|68.85|70.85|68.85|70.58|68.58|0
1642174940000|2022-01-14 15:42:20|71.03|69.03|70.85|68.85|71.03|69.03|70.85|68.85|0
1642174950000|2022-01-14 15:42:30|71.03|69.03|70.94|68.94|71.03|69.03|70.85|68.85|0
1642174960000|2022-01-14 15:42:40|70.85|68.85|71.11|69.11|71.11|69.11|70.85|68.85|0
1642174970000|2022-01-14 15:42:50|70.94|68.94|70.67|68.67|71.02|69.02|70.67|68.67|0
1642174980000|2022-01-14 15:43:00|70.58|68.58|70.31|68.31|70.58|68.58|70.22|68.22|0
1642174990000|2022-01-14 15:43:10|70.22|68.22|70.49|68.49|70.49|68.49|70.22|68.22|0
1642175000000|2022-01-14 15:43:20|70.22|68.22|70.22|68.22|70.22|68.22|70.13|68.13|0
1642175010000|2022-01-14 15:43:30|70.13|68.13|70.4|68.4|70.4|68.4|70.04|68.04|0
1642175020000|2022-01-14 15:43:40|70.13|68.13|70.13|68.13|70.22|68.22|70.13|68.13|0
1642175030000|2022-01-14 15:43:50|70.22|68.22|69.95|67.95|70.49|68.49|69.95|67.95|0
1642175040000|2022-01-14 15:44:00|70.04|68.04|69.95|67.95|70.13|68.13|69.95|67.95|0
1642175050000|2022-01-14 15:44:10|69.77|67.77|69.77|67.77|69.86|67.86|69.77|67.77|0
1642175060000|2022-01-14 15:44:20|69.6|67.6|69.51|67.51|69.6|67.6|69.37|67.37|0
1642175070000|2022-01-14 15:44:30|69.68|67.68|69.42|67.42|69.68|67.68|69.33|67.33|0
1642175080000|2022-01-14 15:44:40|69.33|67.33|69.86|67.86|70.04|68.04|69.33|67.33|0
1642175090000|2022-01-14 15:44:50|69.6|67.6|69.68|67.68|69.68|67.68|69.6|67.6|0
1642175100000|2022-01-14 15:45:00|69.77|67.77|69.77|67.77|69.77|67.77|69.64|67.64|0
1642175110000|2022-01-14 15:45:10|69.86|67.86|69.68|67.68|70.31|68.31|69.68|67.68|0
1642175120000|2022-01-14 15:45:20|69.6|67.6|69.68|67.68|69.68|67.68|69.6|67.6|0
1642175130000|2022-01-14 15:45:30|69.86|67.86|69.6|67.6|69.86|67.86|69.6|67.6|0
1642175140000|2022-01-14 15:45:40|69.51|67.51|70.13|68.13|70.13|68.13|69.51|67.51|0
1642175150000|2022-01-14 15:45:50|70.49|68.49|70.04|68.04|70.49|68.49|70.04|68.04|0
1642175160000|2022-01-14 15:46:00|70.13|68.13|70.13|68.13|70.13|68.13|70.13|68.13|0
1642175170000|2022-01-14 15:46:10|69.95|67.95|69.68|67.68|69.95|67.95|69.51|67.51|0
1642175180000|2022-01-14 15:46:20|69.33|67.33|69.51|67.51|69.51|67.51|69.33|67.33|0
1642175190000|2022-01-14 15:46:30|69.77|67.77|70.04|68.04|70.04|68.04|69.77|67.77|0
1642175200000|2022-01-14 15:46:40|69.95|67.95|69.95|67.95|69.95|67.95|69.95|67.95|0
1642175210000|2022-01-14 15:46:50|69.68|67.68|69.33|67.33|69.86|67.86|69.33|67.33|0
1642175220000|2022-01-14 15:47:00|69.24|67.24|69.42|67.42|69.51|67.51|69.24|67.24|0
1642175230000|2022-01-14 15:47:10|69.33|67.33|69.42|67.42|69.42|67.42|69.15|67.15|0
1642175240000|2022-01-14 15:47:20|69.68|67.68|69.68|67.68|69.77|67.77|69.68|67.68|0
1642175250000|2022-01-14 15:47:30|69.59|67.59|69.68|67.68|69.68|67.68|69.59|67.59|0
1642175260000|2022-01-14 15:47:40|69.77|67.77|70.66|68.66|70.66|68.66|69.77|67.77|0
1642175270000|2022-01-14 15:47:50|70.57|68.57|70.84|68.84|70.84|68.84|70.48|68.48|0
1642175280000|2022-01-14 15:48:00|70.75|68.75|71.29|69.29|71.29|69.29|70.75|68.75|0
1642175290000|2022-01-14 15:48:10|71.56|69.56|71.83|69.83|71.83|69.83|71.56|69.56|0
1642175300000|2022-01-14 15:48:20|71.65|69.65|71.92|69.92|71.92|69.92|71.65|69.65|0
1642175310000|2022-01-14 15:48:30|72.11|70.11|72.47|70.47|72.47|70.47|71.92|69.92|0
1642175320000|2022-01-14 15:48:40|72.56|70.56|72.01|70.01|72.74|70.74|72.01|70.01|0
1642175330000|2022-01-14 15:48:50|72.11|70.11|72.11|70.11|72.2|70.2|72.01|70.01|0
1642175340000|2022-01-14 15:49:00|71.65|69.65|71.2|69.2|71.65|69.65|71.11|69.11|0
1642175350000|2022-01-14 15:49:10|71.65|69.65|71.2|69.2|71.65|69.65|71.2|69.2|0
1642175360000|2022-01-14 15:49:20|71.29|69.29|70.93|68.93|71.29|69.29|70.93|68.93|0
1642175370000|2022-01-14 15:49:30|70.66|68.66|70.84|68.84|70.84|68.84|70.66|68.66|0
1642175380000|2022-01-14 15:49:40|71.11|69.11|71.02|69.02|71.11|69.11|70.93|68.93|0
1642175390000|2022-01-14 15:49:50|71.11|69.11|71.92|69.92|71.92|69.92|71.11|69.11|0
1642175400000|2022-01-14 15:50:00|71.74|69.74|71.02|69.02|71.83|69.83|71.02|69.02|0
1642175410000|2022-01-14 15:50:10|70.93|68.93|71.2|69.2|71.2|69.2|70.93|68.93|0
1642175420000|2022-01-14 15:50:20|70.93|68.93|70.75|68.75|70.93|68.93|70.39|68.39|0
1642175430000|2022-01-14 15:50:30|71.2|69.2|71.2|69.2|71.2|69.2|71.2|69.2|0
1642175440000|2022-01-14 15:50:40|71.47|69.47|71.83|69.83|71.83|69.83|71.38|69.38|0
1642175450000|2022-01-14 15:50:50|71.92|69.92|72.2|70.2|72.2|70.2|71.92|69.92|0
1642175460000|2022-01-14 15:51:00|72.1|70.1|71.47|69.47|72.1|70.1|71.29|69.29|0
1642175470000|2022-01-14 15:51:10|71.38|69.38|70.93|68.93|71.38|69.38|70.93|68.93|0
1642175480000|2022-01-14 15:51:20|71.02|69.02|71.02|69.02|71.02|69.02|70.93|68.93|0
1642175490000|2022-01-14 15:51:30|70.93|68.93|70.12|68.12|70.93|68.93|70.12|68.12|0
1642175500000|2022-01-14 15:51:40|70.21|68.21|70.21|68.21|70.21|68.21|70.12|68.12|0
1642175510000|2022-01-14 15:51:50|70.3|68.3|70.21|68.21|70.3|68.3|70.21|68.21|0
1642175520000|2022-01-14 15:52:00|69.95|67.95|69.5|67.5|69.95|67.95|69.33|67.33|0
1642175530000|2022-01-14 15:52:10|69.06|67.06|68.8|66.8|69.06|67.06|68.71|66.71|0
1642175540000|2022-01-14 15:52:20|68.62|66.62|68.71|66.71|68.71|66.71|68.62|66.62|0
1642175550000|2022-01-14 15:52:30|68.8|66.8|69.24|67.24|69.24|67.24|68.8|66.8|0
1642175560000|2022-01-14 15:52:40|68.97|66.97|68.97|66.97|69.06|67.06|68.97|66.97|0
1642175570000|2022-01-14 15:52:50|68.88|66.88|68.88|66.88|69.15|67.15|68.88|66.88|0
1642175580000|2022-01-14 15:53:00|69.06|67.06|69.24|67.24|69.24|67.24|69.06|67.06|0
1642175590000|2022-01-14 15:53:10|69.41|67.41|69.86|67.86|69.86|67.86|69.41|67.41|0
1642175600000|2022-01-14 15:53:20|69.68|67.68|70.03|68.03|70.12|68.12|69.68|67.68|0
1642175610000|2022-01-14 15:53:30|69.86|67.86|69.68|67.68|69.95|67.95|69.68|67.68|0
1642175620000|2022-01-14 15:53:40|69.59|67.59|69.59|67.59|69.59|67.59|69.59|67.59|0
1642175630000|2022-01-14 15:53:50|69.68|67.68|70.3|68.3|70.3|68.3|69.59|67.59|0
1642175640000|2022-01-14 15:54:00|70.12|68.12|69.95|67.95|70.12|68.12|69.95|67.95|0
1642175650000|2022-01-14 15:54:10|69.77|67.77|69.77|67.77|69.77|67.77|69.59|67.59|0
1642175660000|2022-01-14 15:54:20|69.68|67.68|69.77|67.77|69.77|67.77|69.68|67.68|0
1642175670000|2022-01-14 15:54:30|69.86|67.86|70.21|68.21|70.21|68.21|69.86|67.86|0
1642175680000|2022-01-14 15:54:40|70.3|68.3|70.39|68.39|70.57|68.57|70.3|68.3|0
1642175690000|2022-01-14 15:54:50|70.34|68.34|70.39|68.39|70.48|68.48|70.3|68.3|0
1642175700000|2022-01-14 15:55:00|70.03|68.03|69.68|67.68|70.03|68.03|69.68|67.68|0
1642175710000|2022-01-14 15:55:10|69.5|67.5|69.72|67.72|69.72|67.72|69.5|67.5|0
1642175720000|2022-01-14 15:55:20|69.24|67.24|69.77|67.77|69.77|67.77|69.24|67.24|0
1642175730000|2022-01-14 15:55:30|69.68|67.68|70.39|68.39|70.39|68.39|69.68|67.68|0
1642175740000|2022-01-14 15:55:40|70.3|68.3|70.57|68.57|70.57|68.57|70.21|68.21|0
1642175750000|2022-01-14 15:55:50|71.11|69.11|71.02|69.02|71.11|69.11|70.93|68.93|0
1642175760000|2022-01-14 15:56:00|71.29|69.29|70.66|68.66|71.29|69.29|70.66|68.66|0
1642175770000|2022-01-14 15:56:10|70.84|68.84|70.84|68.84|71.11|69.11|70.84|68.84|0
1642175780000|2022-01-14 15:56:20|71.02|69.02|71.02|69.02|71.02|69.02|70.93|68.93|0
1642175790000|2022-01-14 15:56:30|71.29|69.29|71.29|69.29|71.29|69.29|71.11|69.11|0
1642175800000|2022-01-14 15:56:40|71.38|69.38|71.2|69.2|71.6|69.6|71.2|69.2|0
1642175810000|2022-01-14 15:56:50|71.29|69.29|70.84|68.84|71.29|69.29|70.66|68.66|0
1642175820000|2022-01-14 15:57:00|70.93|68.93|70.3|68.3|70.93|68.93|70.3|68.3|0
1642175830000|2022-01-14 15:57:10|70.39|68.39|70.93|68.93|70.93|68.93|70.39|68.39|0
1642175840000|2022-01-14 15:57:20|71.02|69.02|70.84|68.84|71.11|69.11|70.84|68.84|0
1642175850000|2022-01-14 15:57:30|70.93|68.93|70.66|68.66|70.93|68.93|70.66|68.66|0
1642175860000|2022-01-14 15:57:40|70.75|68.75|70.57|68.57|70.75|68.75|70.57|68.57|0
1642175870000|2022-01-14 15:57:50|70.48|68.48|70.48|68.48|70.48|68.48|70.3|68.3|0
1642175880000|2022-01-14 15:58:00|70.57|68.57|70.3|68.3|70.57|68.57|70.12|68.12|0
1642175890000|2022-01-14 15:58:10|70.48|68.48|70.48|68.48|70.57|68.57|70.48|68.48|0
1642175900000|2022-01-14 15:58:20|70.3|68.3|69.85|67.85|70.3|68.3|69.85|67.85|0
1642175910000|2022-01-14 15:58:30|70.03|68.03|70.21|68.21|70.3|68.3|70.03|68.03|0
1642175920000|2022-01-14 15:58:40|70.03|68.03|70.03|68.03|70.12|68.12|69.94|67.94|0
1642175930000|2022-01-14 15:58:50|70.21|68.21|70.21|68.21|70.39|68.39|70.21|68.21|0
1642175940000|2022-01-14 15:59:00|70.48|68.48|70.48|68.48|70.57|68.57|70.48|68.48|0
1642175950000|2022-01-14 15:59:10|70.57|68.57|70.57|68.57|70.93|68.93|70.57|68.57|0
1642175960000|2022-01-14 15:59:20|70.43|68.43|70.57|68.57|70.57|68.57|70.39|68.39|0
1642175970000|2022-01-14 15:59:30|70.66|68.66|70.66|68.66|70.84|68.84|70.66|68.66|0
1642175980000|2022-01-14 15:59:40|70.75|68.75|71.1|69.1|71.1|69.1|70.75|68.75|0
1642175990000|2022-01-14 15:59:50|71.01|69.01|71.37|69.37|71.37|69.37|71.01|69.01|0
1642176000000|2022-01-14 16:00:00|71.56|69.56|71.28|69.28|71.78|69.78|71.28|69.28|0
1642176010000|2022-01-14 16:00:10|71.19|69.19|71.01|69.01|71.19|69.19|70.83|68.83|0
1642176020000|2022-01-14 16:00:20|71.37|69.37|71.55|69.55|71.55|69.55|71.37|69.37|0
1642176030000|2022-01-14 16:00:30|71.28|69.28|71.55|69.55|71.55|69.55|71.28|69.28|0
1642176040000|2022-01-14 16:00:40|72.19|70.19|72.05|70.05|72.28|70.28|72.05|70.05|0
1642176050000|2022-01-14 16:00:50|72.55|70.55|73.19|71.19|73.19|71.19|72.55|70.55|0
1642176060000|2022-01-14 16:01:00|73.01|71.01|73.19|71.19|73.19|71.19|72.83|70.83|0
1642176070000|2022-01-14 16:01:10|73.79|71.79|74.02|72.02|74.12|72.12|73.79|71.79|0
1642176080000|2022-01-14 16:01:20|73.84|71.84|73.84|71.84|73.84|71.84|73.84|71.84|0
1642176090000|2022-01-14 16:01:30|73.75|71.75|73.38|71.38|73.75|71.75|73.38|71.38|0
1642176100000|2022-01-14 16:01:40|73.29|71.29|73.28|71.28|73.38|71.38|73.28|71.28|0
1642176110000|2022-01-14 16:01:50|73.19|71.19|73.19|71.19|73.28|71.28|73.19|71.19|0
1642176120000|2022-01-14 16:02:00|73.65|71.65|73.01|71.01|73.65|71.65|73.01|71.01|0
1642176130000|2022-01-14 16:02:10|73.1|71.1|72.73|70.73|73.1|71.1|72.73|70.73|0
1642176140000|2022-01-14 16:02:20|72.37|70.37|72.37|70.37|72.46|70.46|72.19|70.19|0
1642176150000|2022-01-14 16:02:30|72.14|70.14|72.01|70.01|72.14|70.14|72.01|70.01|0
1642176160000|2022-01-14 16:02:40|71.73|69.73|71.55|69.55|71.82|69.82|71.55|69.55|0
1642176170000|2022-01-14 16:02:50|71.19|69.19|71.1|69.1|71.28|69.28|71.1|69.1|0
1642176180000|2022-01-14 16:03:00|71.01|69.01|70.03|68.03|71.01|69.01|70.03|68.03|0
1642176190000|2022-01-14 16:03:10|69.85|67.85|69.14|67.14|69.85|67.85|69.14|67.14|0
1642176200000|2022-01-14 16:03:20|68.88|66.88|69.76|67.76|69.76|67.76|68.88|66.88|0
1642176210000|2022-01-14 16:03:30|69.58|67.58|69.14|67.14|69.58|67.58|69.05|67.05|0
1642176220000|2022-01-14 16:03:40|68.88|66.88|68.79|66.79|69.23|67.23|68.79|66.79|0
1642176230000|2022-01-14 16:03:50|68.61|66.61|68.97|66.97|68.97|66.97|68.61|66.61|0
1642176240000|2022-01-14 16:04:00|69.05|67.05|69.01|67.01|69.05|67.05|68.88|66.88|0
1642176250000|2022-01-14 16:04:10|69.1|67.1|68.97|66.97|69.32|67.32|68.97|66.97|0
1642176260000|2022-01-14 16:04:20|69.14|67.14|69.32|67.32|69.32|67.32|69.05|67.05|0
1642176270000|2022-01-14 16:04:30|69.14|67.14|69.67|67.67|69.67|67.67|69.14|67.14|0
1642176280000|2022-01-14 16:04:40|69.5|67.5|69.41|67.41|69.5|67.5|69.41|67.41|0
1642176290000|2022-01-14 16:04:50|69.32|67.32|69.94|67.94|69.94|67.94|69.23|67.23|0
1642176300000|2022-01-14 16:05:00|69.76|67.76|68.97|66.97|69.76|67.76|68.97|66.97|0
1642176310000|2022-01-14 16:05:10|68.48|66.48|68.53|66.53|68.7|66.7|68.48|66.48|0
1642176320000|2022-01-14 16:05:20|68.61|66.61|68.53|66.53|68.61|66.61|68.53|66.53|0
1642176330000|2022-01-14 16:05:30|68.44|66.44|68.53|66.53|68.61|66.61|68.44|66.44|0
1642176340000|2022-01-14 16:05:40|68.44|66.44|68.53|66.53|68.61|66.61|68.44|66.44|0
1642176350000|2022-01-14 16:05:50|68.48|66.48|68.44|66.44|68.53|66.53|68.44|66.44|0
1642176360000|2022-01-14 16:06:00|67.69|65.69|68.35|66.35|68.35|66.35|67.69|65.69|0
1642176370000|2022-01-14 16:06:10|68.44|66.44|68.35|66.35|69.14|67.14|68.35|66.35|0
1642176380000|2022-01-14 16:06:20|68.44|66.44|68.7|66.7|68.7|66.7|68.44|66.44|0
1642176390000|2022-01-14 16:06:30|68.61|66.61|68.61|66.61|68.61|66.61|68.48|66.48|0
1642176400000|2022-01-14 16:06:40|69.05|67.05|68.96|66.96|69.05|67.05|68.92|66.92|0
1642176410000|2022-01-14 16:06:50|69.05|67.05|68.79|66.79|69.23|67.23|68.74|66.74|0
1642176420000|2022-01-14 16:07:00|69.01|67.01|69.32|67.32|69.32|67.32|69.01|67.01|0
1642176430000|2022-01-14 16:07:10|68.96|66.96|68.44|66.44|69.14|67.14|68.44|66.44|0
1642176440000|2022-01-14 16:07:20|68.17|66.17|68.35|66.35|68.35|66.35|67.83|65.83|0
1642176450000|2022-01-14 16:07:30|68|66|68.17|66.17|68.17|66.17|68|66|0
1642176460000|2022-01-14 16:07:40|67.91|65.91|67.91|65.91|67.91|65.91|67.65|65.65|0
1642176470000|2022-01-14 16:07:50|67.87|65.87|67.69|65.69|67.87|65.87|67.69|65.69|0
1642176480000|2022-01-14 16:08:00|67.65|65.65|67.74|65.74|67.74|65.74|67.65|65.65|0
1642176490000|2022-01-14 16:08:10|67.56|65.56|67.04|65.04|67.56|65.56|67.04|65.04|0
1642176500000|2022-01-14 16:08:20|66.96|64.96|67.09|65.09|67.13|65.13|66.96|64.96|0
1642176510000|2022-01-14 16:08:30|67.22|65.22|67.48|65.48|67.48|65.48|67.04|65.04|0
1642176520000|2022-01-14 16:08:40|67.3|65.3|67.26|65.26|67.3|65.3|67.22|65.22|0
1642176530000|2022-01-14 16:08:50|67.13|65.13|67.39|65.39|67.39|65.39|67.13|65.13|0
1642176540000|2022-01-14 16:09:00|67.3|65.3|67.56|65.56|67.56|65.56|67.3|65.3|0
1642176550000|2022-01-14 16:09:10|67.48|65.48|67.3|65.3|67.48|65.48|67.3|65.3|0
1642176560000|2022-01-14 16:09:20|67.39|65.39|67.39|65.39|67.39|65.39|67.39|65.39|0
1642176570000|2022-01-14 16:09:30|67.48|65.48|67.22|65.22|67.48|65.48|67.04|65.04|0
1642176580000|2022-01-14 16:09:40|67.04|65.04|67.22|65.22|67.3|65.3|67.04|65.04|0
1642176590000|2022-01-14 16:09:50|67.13|65.13|66.96|64.96|67.13|65.13|66.96|64.96|0
1642176600000|2022-01-14 16:10:00|67.13|65.13|67.39|65.39|67.39|65.39|67.04|65.04|0
1642176610000|2022-01-14 16:10:10|67.22|65.22|67.13|65.13|67.22|65.22|67.13|65.13|0
1642176620000|2022-01-14 16:10:20|67.04|65.04|67.13|65.13|67.13|65.13|66.91|64.91|0
1642176630000|2022-01-14 16:10:30|67.3|65.3|67.48|65.48|67.48|65.48|67.13|65.13|0
1642176640000|2022-01-14 16:10:40|67.22|65.22|67.56|65.56|67.56|65.56|67.22|65.22|0
1642176650000|2022-01-14 16:10:50|67.39|65.39|67.91|65.91|67.91|65.91|67.39|65.39|0
1642176660000|2022-01-14 16:11:00|67.39|65.39|67.26|65.26|67.39|65.39|67.26|65.26|0
1642176670000|2022-01-14 16:11:10|67.39|65.39|67.56|65.56|67.74|65.74|67.39|65.39|0
1642176680000|2022-01-14 16:11:20|67.3|65.3|67.3|65.3|67.39|65.39|67.22|65.22|0
1642176690000|2022-01-14 16:11:30|67.13|65.13|66.53|64.53|67.13|65.13|66.44|64.44|0
1642176700000|2022-01-14 16:11:40|66.27|64.27|66.27|64.27|66.35|64.35|66.27|64.27|0
1642176710000|2022-01-14 16:11:50|66.44|64.44|66.61|64.61|66.61|64.61|66.44|64.44|0
1642176720000|2022-01-14 16:12:00|66.53|64.53|67.04|65.04|67.04|65.04|66.53|64.53|0
1642176730000|2022-01-14 16:12:10|67.13|65.13|67.04|65.04|67.13|65.13|66.96|64.96|0
1642176740000|2022-01-14 16:12:20|67.13|65.13|67.21|65.21|67.39|65.39|67.13|65.13|0
1642176750000|2022-01-14 16:12:30|66.96|64.96|67.21|65.21|67.21|65.21|66.96|64.96|0
1642176760000|2022-01-14 16:12:40|67.04|65.04|67.13|65.13|67.13|65.13|66.96|64.96|0
1642176770000|2022-01-14 16:12:50|67.04|65.04|66.96|64.96|67.04|65.04|66.87|64.87|0
1642176780000|2022-01-14 16:13:00|66.87|64.87|66.96|64.96|67.56|65.56|66.87|64.87|0
1642176790000|2022-01-14 16:13:10|66.82|64.82|67.04|65.04|67.04|65.04|66.82|64.82|0
1642176800000|2022-01-14 16:13:20|67.13|65.13|67.39|65.39|67.39|65.39|67.04|65.04|0
1642176810000|2022-01-14 16:13:30|67.3|65.3|67.04|65.04|67.3|65.3|67.04|65.04|0
1642176820000|2022-01-14 16:13:40|66.96|64.96|66.78|64.78|66.96|64.96|66.78|64.78|0
1642176830000|2022-01-14 16:13:50|66.87|64.87|66.7|64.7|66.87|64.87|66.7|64.7|0
1642176840000|2022-01-14 16:14:00|66.52|64.52|66.52|64.52|66.78|64.78|66.52|64.52|0
1642176850000|2022-01-14 16:14:10|66.44|64.44|66.44|64.44|66.44|64.44|66.44|64.44|0
1642176860000|2022-01-14 16:14:20|66.35|64.35|66.61|64.61|66.61|64.61|66.35|64.35|0
1642176870000|2022-01-14 16:14:30|66.52|64.52|66.27|64.27|66.52|64.52|66.01|64.01|0
1642176880000|2022-01-14 16:14:40|66.35|64.35|67.04|65.04|67.04|65.04|66.35|64.35|0
1642176890000|2022-01-14 16:14:50|66.87|64.87|66.44|64.44|66.87|64.87|66.44|64.44|0
1642176900000|2022-01-14 16:15:00|66.1|64.1|66.1|64.1|66.1|64.1|65.92|63.92|0
1642176910000|2022-01-14 16:15:10|65.92|63.92|65.75|63.75|65.92|63.92|65.41|63.41|0
1642176920000|2022-01-14 16:15:20|65.67|63.67|65.75|63.75|65.75|63.75|65.67|63.67|0
1642176930000|2022-01-14 16:15:30|65.67|63.67|64.99|62.99|65.67|63.67|64.99|62.99|0
1642176940000|2022-01-14 16:15:40|65.07|63.07|64.99|62.99|65.07|63.07|64.91|62.91|0
1642176950000|2022-01-14 16:15:50|65.07|63.07|65.41|63.41|65.41|63.41|65.07|63.07|0
1642176960000|2022-01-14 16:16:00|65.5|63.5|65.07|63.07|65.5|63.5|65.07|63.07|0
1642176970000|2022-01-14 16:16:10|65.24|63.24|65.58|63.58|65.58|63.58|65.24|63.24|0
1642176980000|2022-01-14 16:16:20|65.41|63.41|65.67|63.67|65.67|63.67|65.33|63.33|0
1642176990000|2022-01-14 16:16:30|66.01|64.01|66.09|64.09|66.09|64.09|65.92|63.92|0
1642177000000|2022-01-14 16:16:40|65.92|63.92|65.75|63.75|66.09|64.09|65.75|63.75|0
1642177010000|2022-01-14 16:16:50|65.92|63.92|65.67|63.67|65.92|63.92|65.67|63.67|0
1642177020000|2022-01-14 16:17:00|65.75|63.75|65.67|63.67|65.75|63.75|65.67|63.67|0
1642177030000|2022-01-14 16:17:10|65.84|63.84|65.92|63.92|65.92|63.92|65.75|63.75|0
1642177040000|2022-01-14 16:17:20|65.96|63.96|66.35|64.35|66.52|64.52|65.96|63.96|0
1642177050000|2022-01-14 16:17:30|66.52|64.52|66.27|64.27|66.52|64.52|66.09|64.09|0
1642177060000|2022-01-14 16:17:40|66.18|64.18|66.52|64.52|66.52|64.52|66.18|64.18|0
1642177070000|2022-01-14 16:17:50|66.78|64.78|66.78|64.78|66.78|64.78|66.61|64.61|0
1642177080000|2022-01-14 16:18:00|66.69|64.69|66.35|64.35|66.69|64.69|66.35|64.35|0
1642177090000|2022-01-14 16:18:10|66.26|64.26|66.35|64.35|66.35|64.35|66.26|64.26|0
1642177100000|2022-01-14 16:18:20|66.26|64.26|66.09|64.09|66.26|64.26|66.01|64.01|0
1642177110000|2022-01-14 16:18:30|66.05|64.05|65.96|63.96|66.18|64.18|65.92|63.92|0
1642177120000|2022-01-14 16:18:40|65.84|63.84|65.5|63.5|65.84|63.84|65.5|63.5|0
1642177130000|2022-01-14 16:18:50|65.41|63.41|65.33|63.33|65.41|63.41|65.33|63.33|0
1642177140000|2022-01-14 16:19:00|65.24|63.24|65.33|63.33|65.33|63.33|65.24|63.24|0
1642177150000|2022-01-14 16:19:10|65.24|63.24|65.24|63.24|65.33|63.33|65.16|63.16|0
1642177160000|2022-01-14 16:19:20|65.16|63.16|65.16|63.16|65.24|63.24|65.07|63.07|0
1642177170000|2022-01-14 16:19:30|65.07|63.07|64.99|62.99|65.24|63.24|64.99|62.99|0
1642177180000|2022-01-14 16:19:40|65.16|63.16|65.58|63.58|65.58|63.58|65.16|63.16|0
1642177190000|2022-01-14 16:19:50|65.41|63.41|65.5|63.5|65.58|63.58|65.41|63.41|0
1642177200000|2022-01-14 16:20:00|65.84|63.84|65.75|63.75|65.84|63.84|65.67|63.67|0
1642177210000|2022-01-14 16:20:10|65.84|63.84|65.67|63.67|65.84|63.84|65.67|63.67|0
1642177220000|2022-01-14 16:20:20|65.84|63.84|66.09|64.09|66.09|64.09|65.84|63.84|0
1642177230000|2022-01-14 16:20:30|65.92|63.92|66.01|64.01|66.01|64.01|65.84|63.84|0
1642177240000|2022-01-14 16:20:40|65.92|63.92|65.84|63.84|65.92|63.92|65.75|63.75|0
1642177250000|2022-01-14 16:20:50|66.01|64.01|65.92|63.92|66.09|64.09|65.92|63.92|0
1642177260000|2022-01-14 16:21:00|66.09|64.09|65.67|63.67|66.09|64.09|65.67|63.67|0
1642177270000|2022-01-14 16:21:10|65.58|63.58|66.01|64.01|66.01|64.01|65.5|63.5|0
1642177280000|2022-01-14 16:21:20|66.09|64.09|65.75|63.75|66.09|64.09|65.75|63.75|0
1642177290000|2022-01-14 16:21:30|65.84|63.84|65.67|63.67|65.84|63.84|65.67|63.67|0
1642177300000|2022-01-14 16:21:40|65.5|63.5|65.92|63.92|65.92|63.92|65.5|63.5|0
1642177310000|2022-01-14 16:21:50|65.75|63.75|65.84|63.84|65.84|63.84|65.58|63.58|0
1642177320000|2022-01-14 16:22:00|65.66|63.66|63.14|61.14|65.66|63.66|63.06|61.06|0
1642177330000|2022-01-14 16:22:10|63.06|61.06|62.72|60.72|63.06|61.06|62.72|60.72|0
1642177340000|2022-01-14 16:22:20|64.9|62.9|65.24|63.24|65.24|63.24|64.9|62.9|0
1642177350000|2022-01-14 16:22:30|65.16|63.16|65.24|63.24|65.41|63.41|65.16|63.16|0
1642177360000|2022-01-14 16:22:40|65.16|63.16|64.9|62.9|65.16|63.16|64.82|62.82|0
1642177370000|2022-01-14 16:22:50|65.03|63.03|65.33|63.33|65.41|63.41|64.99|62.99|0
1642177380000|2022-01-14 16:23:00|65.24|63.24|65.58|63.58|65.58|63.58|65.24|63.24|0
1642177390000|2022-01-14 16:23:10|65.5|63.5|65.67|63.67|65.75|63.75|65.5|63.5|0
1642177400000|2022-01-14 16:23:20|65.75|63.75|66.52|64.52|66.52|64.52|65.75|63.75|0
1642177410000|2022-01-14 16:23:30|66.61|64.61|66.01|64.01|66.61|64.61|66.01|64.01|0
1642177420000|2022-01-14 16:23:40|65.92|63.92|65.92|63.92|66.01|64.01|65.84|63.84|0
1642177430000|2022-01-14 16:23:50|66.01|64.01|66.01|64.01|66.01|64.01|65.92|63.92|0
1642177440000|2022-01-14 16:24:00|66.26|64.26|66.44|64.44|66.52|64.52|66.26|64.26|0
1642177450000|2022-01-14 16:24:10|66.35|64.35|66.56|64.56|66.56|64.56|66.35|64.35|0
1642177460000|2022-01-14 16:24:20|66.52|64.52|66.69|64.69|66.69|64.69|66.52|64.52|0
1642177470000|2022-01-14 16:24:30|66.95|64.95|66.69|64.69|67.04|65.04|66.69|64.69|0
1642177480000|2022-01-14 16:24:40|66.52|64.52|66.69|64.69|66.69|64.69|66.44|64.44|0
1642177490000|2022-01-14 16:24:50|66.61|64.61|66.87|64.87|66.87|64.87|66.61|64.61|0
1642177500000|2022-01-14 16:25:00|66.95|64.95|66.69|64.69|66.95|64.95|66.69|64.69|0
1642177510000|2022-01-14 16:25:10|66.87|64.87|66.78|64.78|67.04|65.04|66.78|64.78|0
1642177520000|2022-01-14 16:25:20|66.61|64.61|66.87|64.87|66.95|64.95|66.52|64.52|0
1642177530000|2022-01-14 16:25:30|66.78|64.78|67.04|65.04|67.04|65.04|66.78|64.78|0
1642177540000|2022-01-14 16:25:40|66.78|64.78|66.52|64.52|66.78|64.78|66.52|64.52|0
1642177550000|2022-01-14 16:25:50|66.35|64.35|66.69|64.69|66.69|64.69|66.35|64.35|0
1642177560000|2022-01-14 16:26:00|66.78|64.78|67.12|65.12|67.13|65.13|66.78|64.78|0
1642177570000|2022-01-14 16:26:10|67.38|65.38|67.38|65.38|67.38|65.38|67.21|65.21|0
1642177580000|2022-01-14 16:26:20|67.25|65.25|67.38|65.38|67.38|65.38|67.25|65.25|0
1642177590000|2022-01-14 16:26:30|67.3|65.3|67.91|65.91|67.91|65.91|67.3|65.3|0
1642177600000|2022-01-14 16:26:40|68.34|66.34|68.43|66.43|68.52|66.52|68.34|66.34|0
1642177610000|2022-01-14 16:26:50|68.34|66.34|68.17|66.17|68.34|66.34|68.08|66.08|0
1642177620000|2022-01-14 16:27:00|68.08|66.08|68.34|66.34|68.34|66.34|68.08|66.08|0
1642177630000|2022-01-14 16:27:10|68.17|66.17|68.43|66.43|68.43|66.43|68.17|66.17|0
1642177640000|2022-01-14 16:27:20|68.87|66.87|68.78|66.78|68.87|66.87|68.78|66.78|0
1642177650000|2022-01-14 16:27:30|68.87|66.87|68.87|66.87|68.87|66.87|68.78|66.78|0
1642177660000|2022-01-14 16:27:40|68.96|66.96|68.78|66.78|68.96|66.96|68.78|66.78|0
1642177670000|2022-01-14 16:27:50|68.87|66.87|68.96|66.96|69.05|67.05|68.87|66.87|0
1642177680000|2022-01-14 16:28:00|69.05|67.05|68.61|66.61|69.05|67.05|68.61|66.61|0
1642177690000|2022-01-14 16:28:10|68.69|66.69|68.26|66.26|68.69|66.69|68.26|66.26|0
1642177700000|2022-01-14 16:28:20|68.08|66.08|68.17|66.17|68.26|66.26|67.99|65.99|0
1642177710000|2022-01-14 16:28:30|68.34|66.34|68.08|66.08|68.34|66.34|67.99|65.99|0
1642177720000|2022-01-14 16:28:40|68.17|66.17|67.91|65.91|68.17|66.17|67.91|65.91|0
1642177730000|2022-01-14 16:28:50|67.73|65.73|67.42|65.42|67.73|65.73|67.38|65.38|0
1642177740000|2022-01-14 16:29:00|67.3|65.3|67.21|65.21|67.47|65.47|67.21|65.21|0
1642177750000|2022-01-14 16:29:10|67.3|65.3|66.86|64.86|67.38|65.38|66.86|64.86|0
1642177760000|2022-01-14 16:29:20|66.78|64.78|66.78|64.78|66.78|64.78|66.61|64.61|0
1642177770000|2022-01-14 16:29:30|66.86|64.86|66.95|64.95|66.95|64.95|66.78|64.78|0
1642177780000|2022-01-14 16:29:40|66.78|64.78|66.69|64.69|66.78|64.78|66.6|64.6|0
1642177790000|2022-01-14 16:29:50|66.78|64.78|66.9|64.9|66.95|64.95|66.78|64.78|0
1642177800000|2022-01-14 16:30:00|67.04|65.04|67.04|65.04|67.3|65.3|67.04|65.04|0
1642177810000|2022-01-14 16:30:10|66.6|64.6|66.09|64.09|66.6|64.6|66.09|64.09|0
1642177820000|2022-01-14 16:30:20|66.18|64.18|65.83|63.83|66.18|64.18|65.83|63.83|0
1642177830000|2022-01-14 16:30:30|65.92|63.92|66.09|64.09|66.09|64.09|65.83|63.83|0
1642177840000|2022-01-14 16:30:40|66|64|66.09|64.09|66.09|64.09|66|64|0
1642177850000|2022-01-14 16:30:50|66.26|64.26|66.26|64.26|66.43|64.43|66.17|64.17|0
1642177860000|2022-01-14 16:31:00|66.09|64.09|66|64|66.09|64.09|66|64|0
1642177870000|2022-01-14 16:31:10|65.92|63.92|66|64|66.09|64.09|65.83|63.83|0
1642177880000|2022-01-14 16:31:20|66.09|64.09|66.35|64.35|66.43|64.43|66.09|64.09|0
1642177890000|2022-01-14 16:31:30|66.52|64.52|67.29|65.29|67.29|65.29|66.52|64.52|0
1642177900000|2022-01-14 16:31:40|67.38|65.38|67.38|65.38|67.64|65.64|67.38|65.38|0
1642177910000|2022-01-14 16:31:50|67.29|65.29|68.08|66.08|68.08|66.08|67.29|65.29|0
1642177920000|2022-01-14 16:32:00|67.9|65.9|68.78|66.78|68.78|66.78|67.9|65.9|0
1642177930000|2022-01-14 16:32:10|68.96|66.96|68.87|66.87|68.96|66.96|68.87|66.87|0
1642177940000|2022-01-14 16:32:20|68.96|66.96|68.96|66.96|68.96|66.96|68.96|66.96|0
1642177950000|2022-01-14 16:32:30|69.31|67.31|69.04|67.04|69.31|67.31|68.96|66.96|0
1642177960000|2022-01-14 16:32:40|69.22|67.22|68.69|66.69|69.22|67.22|68.69|66.69|0
1642177970000|2022-01-14 16:32:50|68.6|66.6|68.34|66.34|68.69|66.69|68.34|66.34|0
1642177980000|2022-01-14 16:33:00|68.25|66.25|68.17|66.17|68.25|66.25|68.08|66.08|0
1642177990000|2022-01-14 16:33:10|67.99|65.99|67.55|65.55|67.99|65.99|67.55|65.55|0
1642178000000|2022-01-14 16:33:20|67.21|65.21|67.47|65.47|67.47|65.47|67.21|65.21|0
1642178010000|2022-01-14 16:33:30|67.38|65.38|66.46|64.46|67.99|65.99|66.46|64.46|0
1642178020000|2022-01-14 16:33:40|66.2|64.2|65.66|63.66|66.28|64.28|65.66|63.66|0
1642178030000|2022-01-14 16:33:50|65.4|63.4|66.04|64.04|66.04|64.04|65.32|63.32|0
1642178040000|2022-01-14 16:34:00|66.13|64.13|67.49|65.49|67.58|65.58|66.13|64.13|0
1642178050000|2022-01-14 16:34:10|67.84|65.84|67.92|65.92|68.01|66.01|67.84|65.84|0
1642178060000|2022-01-14 16:34:20|68.01|66.01|68.36|66.36|68.36|66.36|68.01|66.01|0
1642178070000|2022-01-14 16:34:30|68.45|66.45|68.27|66.27|68.45|66.45|68.27|66.27|0
1642178080000|2022-01-14 16:34:40|68.23|66.23|67.58|65.58|68.23|66.23|67.58|65.58|0
1642178090000|2022-01-14 16:34:50|67.75|65.75|67.75|65.75|67.75|65.75|67.75|65.75|0
1642178100000|2022-01-14 16:35:00|67.84|65.84|68.36|66.36|68.36|66.36|67.84|65.84|0
1642178110000|2022-01-14 16:35:10|68.63|66.63|69.33|67.33|69.33|67.33|68.63|66.63|0
1642178120000|2022-01-14 16:35:20|69.16|67.16|69.42|67.42|69.42|67.42|69.16|67.16|0
1642178130000|2022-01-14 16:35:30|68.98|66.98|69.07|67.07|69.07|67.07|68.98|66.98|0
1642178140000|2022-01-14 16:35:40|68.89|66.89|68.89|66.89|68.98|66.98|68.8|66.8|0
1642178150000|2022-01-14 16:35:50|68.71|66.71|68.8|66.8|68.8|66.8|68.63|66.63|0
1642178160000|2022-01-14 16:36:00|68.76|66.76|68.54|66.54|68.76|66.76|68.54|66.54|0
1642178170000|2022-01-14 16:36:10|68.14|66.14|68.27|66.27|68.45|66.45|68.14|66.14|0
1642178180000|2022-01-14 16:36:20|68.36|66.36|68.36|66.36|68.36|66.36|68.27|66.27|0
1642178190000|2022-01-14 16:36:30|68.1|66.1|67.75|65.75|68.1|66.1|67.66|65.66|0
1642178200000|2022-01-14 16:36:40|67.92|65.92|67.84|65.84|68.01|66.01|67.84|65.84|0
1642178210000|2022-01-14 16:36:50|68.19|66.19|68.19|66.19|68.36|66.36|68.19|66.19|0
1642178220000|2022-01-14 16:37:00|68.27|66.27|68.71|66.71|68.71|66.71|68.19|66.19|0
1642178230000|2022-01-14 16:37:10|68.1|66.1|68.62|66.62|68.62|66.62|68.1|66.1|0
1642178240000|2022-01-14 16:37:20|68.71|66.71|68.89|66.89|68.89|66.89|68.45|66.45|0
1642178250000|2022-01-14 16:37:30|69.07|67.07|69.24|67.24|69.24|67.24|69.07|67.07|0
1642178260000|2022-01-14 16:37:40|69.33|67.33|69.51|67.51|69.51|67.51|69.33|67.33|0
1642178270000|2022-01-14 16:37:50|69.42|67.42|69.95|67.95|69.95|67.95|69.24|67.24|0
1642178280000|2022-01-14 16:38:00|69.78|67.78|69.87|67.87|70.04|68.04|69.78|67.78|0
1642178290000|2022-01-14 16:38:10|69.51|67.51|69.42|67.42|69.51|67.51|69.42|67.42|0
1642178300000|2022-01-14 16:38:20|69.69|67.69|69.51|67.51|69.69|67.69|69.33|67.33|0
1642178310000|2022-01-14 16:38:30|69.6|67.6|69.69|67.69|69.69|67.69|69.51|67.51|0
1642178320000|2022-01-14 16:38:40|69.51|67.51|69.78|67.78|69.95|67.95|69.51|67.51|0
1642178330000|2022-01-14 16:38:50|69.69|67.69|69.69|67.69|69.86|67.86|69.69|67.69|0
1642178340000|2022-01-14 16:39:00|69.73|67.73|69.6|67.6|69.95|67.95|69.6|67.6|0
1642178350000|2022-01-14 16:39:10|69.78|67.78|69.86|67.86|70.13|68.13|69.78|67.78|0
1642178360000|2022-01-14 16:39:20|69.78|67.78|69.51|67.51|69.78|67.78|69.51|67.51|0
1642178370000|2022-01-14 16:39:30|69.42|67.42|69.33|67.33|69.42|67.42|69.24|67.24|0
1642178380000|2022-01-14 16:39:40|69.42|67.42|69.42|67.42|69.42|67.42|69.33|67.33|0
1642178390000|2022-01-14 16:39:50|69.6|67.6|69.33|67.33|69.6|67.6|69.33|67.33|0
1642178400000|2022-01-14 16:40:00|69.42|67.42|69.69|67.69|69.69|67.69|69.33|67.33|0
1642178410000|2022-01-14 16:40:10|69.86|67.86|69.6|67.6|69.86|67.86|69.6|67.6|0
1642178420000|2022-01-14 16:40:20|69.51|67.51|69.51|67.51|69.51|67.51|69.42|67.42|0
1642178430000|2022-01-14 16:40:30|69.42|67.42|69.69|67.69|69.86|67.86|69.42|67.42|0
1642178440000|2022-01-14 16:40:40|69.95|67.95|70.13|68.13|70.31|68.31|69.95|67.95|0
1642178450000|2022-01-14 16:40:50|70.04|68.04|69.95|67.95|70.08|68.08|69.95|67.95|0
1642178460000|2022-01-14 16:41:00|70.13|68.13|69.95|67.95|70.13|68.13|69.86|67.86|0
1642178470000|2022-01-14 16:41:10|70.13|68.13|70.04|68.04|70.22|68.22|70.04|68.04|0
1642178480000|2022-01-14 16:41:20|69.86|67.86|69.69|67.69|69.86|67.86|69.6|67.6|0
1642178490000|2022-01-14 16:41:30|69.33|67.33|69.33|67.33|69.33|67.33|69.24|67.24|0
1642178500000|2022-01-14 16:41:40|69.06|67.06|68.89|66.89|69.06|67.06|68.89|66.89|0
1642178510000|2022-01-14 16:41:50|68.98|66.98|69.33|67.33|69.33|67.33|68.89|66.89|0
1642178520000|2022-01-14 16:42:00|69.15|67.15|69.33|67.33|69.33|67.33|69.15|67.15|0
1642178530000|2022-01-14 16:42:10|69.15|67.15|69.33|67.33|69.42|67.42|69.15|67.15|0
1642178540000|2022-01-14 16:42:20|69.15|67.15|69.33|67.33|69.33|67.33|69.15|67.15|0
1642178550000|2022-01-14 16:42:30|69.24|67.24|69.42|67.42|69.51|67.51|69.24|67.24|0
1642178560000|2022-01-14 16:42:40|69.6|67.6|69.51|67.51|69.6|67.6|69.51|67.51|0
1642178570000|2022-01-14 16:42:50|69.68|67.68|69.77|67.77|69.77|67.77|69.6|67.6|0
1642178580000|2022-01-14 16:43:00|69.95|67.95|70.22|68.22|70.22|68.22|69.95|67.95|0
1642178590000|2022-01-14 16:43:10|70.4|68.4|69.77|67.77|70.4|68.4|69.77|67.77|0
1642178600000|2022-01-14 16:43:20|69.68|67.68|70.26|68.26|70.31|68.31|69.68|67.68|0
1642178610000|2022-01-14 16:43:30|70.31|68.31|70.13|68.13|70.31|68.31|70.13|68.13|0
1642178620000|2022-01-14 16:43:40|70.31|68.31|69.95|67.95|70.31|68.31|69.95|67.95|0
1642178630000|2022-01-14 16:43:50|69.86|67.86|69.77|67.77|69.95|67.95|69.77|67.77|0
1642178640000|2022-01-14 16:44:00|69.68|67.68|69.95|67.95|69.95|67.95|69.68|67.68|0
1642178650000|2022-01-14 16:44:10|70.04|68.04|71.12|69.12|71.12|69.12|70.04|68.04|0
1642178660000|2022-01-14 16:44:20|71.3|69.3|71.66|69.66|71.66|69.66|71.21|69.21|0
1642178670000|2022-01-14 16:44:30|71.48|69.48|71.12|69.12|71.48|69.48|71.12|69.12|0
1642178680000|2022-01-14 16:44:40|70.94|68.94|70.85|68.85|70.94|68.94|70.85|68.85|0
1642178690000|2022-01-14 16:44:50|70.76|68.76|70.4|68.4|70.76|68.76|70.4|68.4|0
1642178700000|2022-01-14 16:45:00|70.85|68.85|70.76|68.76|70.94|68.94|70.76|68.76|0
1642178710000|2022-01-14 16:45:10|70.67|68.67|70.49|68.49|70.76|68.76|70.49|68.49|0
1642178720000|2022-01-14 16:45:20|70.85|68.85|70.85|68.85|71.12|69.12|70.76|68.76|0
1642178730000|2022-01-14 16:45:30|70.67|68.67|70.67|68.67|70.67|68.67|70.67|68.67|0
1642178740000|2022-01-14 16:45:40|70.76|68.76|70.94|68.94|70.94|68.94|70.76|68.76|0
1642178750000|2022-01-14 16:45:50|70.85|68.85|71.12|69.12|71.12|69.12|70.85|68.85|0
1642178760000|2022-01-14 16:46:00|71.03|69.03|72.21|70.21|72.21|70.21|71.03|69.03|0
1642178770000|2022-01-14 16:46:10|72.11|70.11|72.39|70.39|72.39|70.39|72.11|70.11|0
1642178780000|2022-01-14 16:46:20|72.3|70.3|72.94|70.94|72.94|70.94|72.3|70.3|0
1642178790000|2022-01-14 16:46:30|72.85|70.85|75.11|73.11|75.11|73.11|71.03|69.03|0
1642178800000|2022-01-14 16:46:40|72.21|70.21|71.93|69.93|72.21|70.21|71.93|69.93|0
1642178810000|2022-01-14 16:46:50|72.03|70.03|72.3|70.3|72.3|70.3|72.03|70.03|0
1642178820000|2022-01-14 16:47:00|72.39|70.39|72.57|70.57|72.57|70.57|72.21|70.21|0
1642178830000|2022-01-14 16:47:10|72.39|70.39|72.48|70.48|72.48|70.48|72.3|70.3|0
1642178840000|2022-01-14 16:47:20|72.3|70.3|72.48|70.48|72.48|70.48|72.3|70.3|0
1642178850000|2022-01-14 16:47:30|72.39|70.39|72.48|70.48|72.48|70.48|72.3|70.3|0
1642178860000|2022-01-14 16:47:40|72.57|70.57|72.76|70.76|72.76|70.76|72.57|70.57|0
1642178870000|2022-01-14 16:47:50|72.8|70.8|72.39|70.39|72.8|70.8|72.39|70.39|0
1642178880000|2022-01-14 16:48:00|72.3|70.3|72.48|70.48|72.48|70.48|72.3|70.3|0
1642178890000|2022-01-14 16:48:10|72.39|70.39|72.3|70.3|72.39|70.39|72.3|70.3|0
1642178900000|2022-01-14 16:48:20|72.39|70.39|72.57|70.57|72.57|70.57|72.39|70.39|0
1642178910000|2022-01-14 16:48:30|72.76|70.76|72.76|70.76|72.76|70.76|72.67|70.67|0
1642178920000|2022-01-14 16:48:40|72.67|70.67|73.03|71.03|73.03|71.03|72.67|70.67|0
1642178930000|2022-01-14 16:48:50|72.85|70.85|72.57|70.57|72.85|70.85|72.57|70.57|0
1642178940000|2022-01-14 16:49:00|72.39|70.39|72.02|70.02|72.39|70.39|72.02|70.02|0
1642178950000|2022-01-14 16:49:10|71.93|69.93|72.02|70.02|72.02|70.02|71.93|69.93|0
1642178960000|2022-01-14 16:49:20|71.84|69.84|71.75|69.75|71.84|69.84|71.75|69.75|0
1642178970000|2022-01-14 16:49:30|71.66|69.66|71.57|69.57|71.75|69.75|71.57|69.57|0
1642178980000|2022-01-14 16:49:40|72.02|70.02|72.67|70.67|72.67|70.67|72.02|70.02|0
1642178990000|2022-01-14 16:49:50|72.12|70.12|72.02|70.02|72.12|70.12|72.02|70.02|0
1642179000000|2022-01-14 16:50:00|72.21|70.21|72.39|70.39|72.39|70.39|72.21|70.21|0
1642179010000|2022-01-14 16:50:10|72.21|70.21|72.66|70.66|72.66|70.66|72.21|70.21|0
1642179020000|2022-01-14 16:50:20|72.12|70.12|71.94|69.94|72.12|70.12|71.94|69.94|0
1642179030000|2022-01-14 16:50:30|72.03|70.03|71.85|69.85|72.03|70.03|71.85|69.85|0
1642179040000|2022-01-14 16:50:40|71.76|69.76|71.39|69.39|71.76|69.76|71.39|69.39|0
1642179050000|2022-01-14 16:50:50|71.3|69.3|71.48|69.48|71.48|69.48|71.3|69.3|0
1642179060000|2022-01-14 16:51:00|71.3|69.3|70.76|68.76|71.34|69.34|70.76|68.76|0
1642179070000|2022-01-14 16:51:10|70.94|68.94|71.12|69.12|71.12|69.12|70.94|68.94|0
1642179080000|2022-01-14 16:51:20|70.94|68.94|71.3|69.3|71.3|69.3|70.94|68.94|0
1642179090000|2022-01-14 16:51:30|71.12|69.12|71.3|69.3|71.3|69.3|71.12|69.12|0
1642179100000|2022-01-14 16:51:40|71.21|69.21|70.75|68.75|71.21|69.21|70.75|68.75|0
1642179110000|2022-01-14 16:51:50|70.66|68.66|70.85|68.85|70.85|68.85|70.57|68.57|0
1642179120000|2022-01-14 16:52:00|70.94|68.94|70.85|68.85|71.03|69.03|70.85|68.85|0
1642179130000|2022-01-14 16:52:10|71.03|69.03|71.03|69.03|71.12|69.12|71.03|69.03|0
1642179140000|2022-01-14 16:52:20|71.12|69.12|70.75|68.75|71.12|69.12|70.75|68.75|0
1642179150000|2022-01-14 16:52:30|70.71|68.71|71.39|69.39|71.39|69.39|70.71|68.71|0
1642179160000|2022-01-14 16:52:40|71.21|69.21|71.66|69.66|71.66|69.66|71.21|69.21|0
1642179170000|2022-01-14 16:52:50|71.57|69.57|71.39|69.39|71.57|69.57|71.39|69.39|0
1642179180000|2022-01-14 16:53:00|71.3|69.3|71.48|69.48|71.48|69.48|71.3|69.3|0
1642179190000|2022-01-14 16:53:10|71.57|69.57|71.48|69.48|71.62|69.62|71.48|69.48|0
1642179200000|2022-01-14 16:53:20|71.57|69.57|71.66|69.66|71.66|69.66|71.57|69.57|0
1642179210000|2022-01-14 16:53:30|71.57|69.57|71.57|69.57|71.57|69.57|71.48|69.48|0
1642179220000|2022-01-14 16:53:40|71.66|69.66|71.48|69.48|71.66|69.66|71.48|69.48|0
1642179230000|2022-01-14 16:53:50|71.39|69.39|71.48|69.48|71.66|69.66|71.39|69.39|0
1642179240000|2022-01-14 16:54:00|71.71|69.71|71.48|69.48|71.71|69.71|71.48|69.48|0
1642179250000|2022-01-14 16:54:10|71.3|69.3|71.48|69.48|71.48|69.48|71.3|69.3|0
1642179260000|2022-01-14 16:54:20|71.12|69.12|71.21|69.21|71.21|69.21|71.03|69.03|0
1642179270000|2022-01-14 16:54:30|71.3|69.3|71.21|69.21|71.57|69.57|71.21|69.21|0
1642179280000|2022-01-14 16:54:40|71.16|69.16|71.03|69.03|71.16|69.16|71.03|69.03|0
1642179290000|2022-01-14 16:54:50|71.12|69.12|71.3|69.3|71.3|69.3|71.12|69.12|0
1642179300000|2022-01-14 16:55:00|71.21|69.21|71.02|69.02|71.3|69.3|71.02|69.02|0
1642179310000|2022-01-14 16:55:10|71.12|69.12|71.48|69.48|71.48|69.48|71.12|69.12|0
1642179320000|2022-01-14 16:55:20|71.75|69.75|71.66|69.66|71.75|69.75|71.57|69.57|0
1642179330000|2022-01-14 16:55:30|71.75|69.75|71.94|69.94|71.94|69.94|71.75|69.75|0
1642179340000|2022-01-14 16:55:40|71.75|69.75|71.3|69.3|71.75|69.75|71.21|69.21|0
1642179350000|2022-01-14 16:55:50|71.12|69.12|70.66|68.66|71.12|69.12|70.66|68.66|0
1642179360000|2022-01-14 16:56:00|70.57|68.57|70.66|68.66|70.66|68.66|70.48|68.48|0
1642179370000|2022-01-14 16:56:10|70.75|68.75|71.3|69.3|71.3|69.3|70.75|68.75|0
1642179380000|2022-01-14 16:56:20|71.21|69.21|71.3|69.3|71.48|69.48|71.21|69.21|0
1642179390000|2022-01-14 16:56:30|71.48|69.48|71.3|69.3|71.48|69.48|71.3|69.3|0
1642179400000|2022-01-14 16:56:40|71.39|69.39|71.75|69.75|71.75|69.75|71.39|69.39|0
1642179410000|2022-01-14 16:56:50|71.66|69.66|71.39|69.39|71.66|69.66|71.39|69.39|0
1642179420000|2022-01-14 16:57:00|71.48|69.48|71.39|69.39|71.48|69.48|71.39|69.39|0
1642179430000|2022-01-14 16:57:10|71.48|69.48|71.75|69.75|71.84|69.84|71.48|69.48|0
1642179440000|2022-01-14 16:57:20|71.94|69.94|71.57|69.57|71.98|69.98|71.57|69.57|0
1642179450000|2022-01-14 16:57:30|71.48|69.48|71.57|69.57|71.57|69.57|71.39|69.39|0
1642179460000|2022-01-14 16:57:40|72.12|70.12|71.75|69.75|72.12|70.12|71.75|69.75|0
1642179470000|2022-01-14 16:57:50|71.57|69.57|71.2|69.2|71.57|69.57|71.2|69.2|0
1642179480000|2022-01-14 16:58:00|71.11|69.11|71.11|69.11|71.11|69.11|71.11|69.11|0
1642179490000|2022-01-14 16:58:10|71.2|69.2|71.48|69.48|71.48|69.48|71.11|69.11|0
1642179500000|2022-01-14 16:58:20|71.57|69.57|71.48|69.48|71.66|69.66|71.48|69.48|0
1642179510000|2022-01-14 16:58:30|71.39|69.39|71.2|69.2|71.39|69.39|70.93|68.93|0
1642179520000|2022-01-14 16:58:40|71.11|69.11|71.2|69.2|71.2|69.2|71.11|69.11|0
1642179530000|2022-01-14 16:58:50|71.11|69.11|71.3|69.3|71.3|69.3|71.11|69.11|0
1642179540000|2022-01-14 16:59:00|71.2|69.2|71.02|69.02|71.2|69.2|71.02|69.02|0
1642179550000|2022-01-14 16:59:10|70.84|68.84|71.02|69.02|71.02|69.02|70.84|68.84|0
1642179560000|2022-01-14 16:59:20|71.11|69.11|71.16|69.16|71.3|69.3|71.11|69.11|0
1642179570000|2022-01-14 16:59:30|71.02|69.02|71.2|69.2|71.2|69.2|71.02|69.02|0
1642179580000|2022-01-14 16:59:40|71.11|69.11|70.93|68.93|71.2|69.2|70.93|68.93|0
1642179590000|2022-01-14 16:59:50|70.84|68.84|70.84|68.84|70.84|68.84|70.75|68.75|0
1642179600000|2022-01-14 17:00:00|70.57|68.57|70.12|68.12|70.57|68.57|70.12|68.12|0
1642179610000|2022-01-14 17:00:10|70.03|68.03|69.85|67.85|70.03|68.03|69.76|67.76|0
1642179620000|2022-01-14 17:00:20|69.76|67.76|69.76|67.76|69.85|67.85|69.67|67.67|0
1642179630000|2022-01-14 17:00:30|70.03|68.03|69.94|67.94|70.03|68.03|69.94|67.94|0
1642179640000|2022-01-14 17:00:40|70.03|68.03|70.21|68.21|70.39|68.39|70.03|68.03|0
1642179650000|2022-01-14 17:00:50|70.12|68.12|69.76|67.76|70.21|68.21|69.76|67.76|0
1642179660000|2022-01-14 17:01:00|69.98|67.98|69.94|67.94|70.12|68.12|69.94|67.94|0
1642179670000|2022-01-14 17:01:10|70.03|68.03|70.12|68.12|70.12|68.12|69.85|67.85|0
1642179680000|2022-01-14 17:01:20|70.03|68.03|69.94|67.94|70.03|68.03|69.85|67.85|0
1642179690000|2022-01-14 17:01:30|70.12|68.12|70.48|68.48|70.48|68.48|70.12|68.12|0
1642179700000|2022-01-14 17:01:40|70.39|68.39|70.39|68.39|70.57|68.57|70.39|68.39|0
1642179710000|2022-01-14 17:01:50|70.48|68.48|70.57|68.57|70.57|68.57|70.39|68.39|0
1642179720000|2022-01-14 17:02:00|70.66|68.66|70.75|68.75|70.75|68.75|70.57|68.57|0
1642179730000|2022-01-14 17:02:10|70.84|68.84|70.57|68.57|70.84|68.84|70.57|68.57|0
1642179740000|2022-01-14 17:02:20|70.66|68.66|70.66|68.66|70.75|68.75|70.66|68.66|0
1642179750000|2022-01-14 17:02:30|70.57|68.57|71.11|69.11|71.11|69.11|70.48|68.48|0
1642179760000|2022-01-14 17:02:40|71.2|69.2|71.48|69.48|71.48|69.48|71.2|69.2|0
1642179770000|2022-01-14 17:02:50|71.57|69.57|71.38|69.38|71.57|69.57|71.38|69.38|0
1642179780000|2022-01-14 17:03:00|71.2|69.2|71.15|69.15|71.2|69.2|71.15|69.15|0
1642179790000|2022-01-14 17:03:10|71.11|69.11|70.93|68.93|71.11|69.11|70.93|68.93|0
1642179800000|2022-01-14 17:03:20|71.02|69.02|70.93|68.93|71.02|69.02|70.93|68.93|0
1642179810000|2022-01-14 17:03:30|71.02|69.02|70.93|68.93|71.02|69.02|70.93|68.93|0
1642179820000|2022-01-14 17:03:40|70.84|68.84|70.66|68.66|70.84|68.84|70.66|68.66|0
1642179830000|2022-01-14 17:03:50|70.48|68.48|70.03|68.03|70.48|68.48|70.03|68.03|0
1642179840000|2022-01-14 17:04:00|69.94|67.94|69.85|67.85|70.03|68.03|69.85|67.85|0
1642179850000|2022-01-14 17:04:10|69.94|67.94|69.4|67.4|69.94|67.94|69.31|67.31|0
1642179860000|2022-01-14 17:04:20|69.22|67.22|69.22|67.22|69.22|67.22|69.04|67.04|0
1642179870000|2022-01-14 17:04:30|69.13|67.13|69.22|67.22|69.4|67.4|69.13|67.13|0
1642179880000|2022-01-14 17:04:40|69.31|67.31|69.13|67.13|69.4|67.4|69.13|67.13|0
1642179890000|2022-01-14 17:04:50|68.95|66.95|69.04|67.04|69.13|67.13|68.95|66.95|0
1642179900000|2022-01-14 17:05:00|69.22|67.22|68.95|66.95|69.22|67.22|68.95|66.95|0
1642179910000|2022-01-14 17:05:10|69.22|67.22|69.49|67.49|69.49|67.49|69.22|67.22|0
1642179920000|2022-01-14 17:05:20|69.4|67.4|69.31|67.31|69.49|67.49|69.31|67.31|0
1642179930000|2022-01-14 17:05:30|69.13|67.13|69.58|67.58|69.58|67.58|69.13|67.13|0
1642179940000|2022-01-14 17:05:40|69.49|67.49|69.49|67.49|69.49|67.49|69.4|67.4|0
1642179950000|2022-01-14 17:05:50|69.4|67.4|69.58|67.58|69.58|67.58|69.4|67.4|0
1642179960000|2022-01-14 17:06:00|69.49|67.49|69.49|67.49|69.58|67.58|69.49|67.49|0
1642179970000|2022-01-14 17:06:10|69.58|67.58|69.67|67.67|69.67|67.67|69.49|67.49|0
1642179980000|2022-01-14 17:06:20|69.49|67.49|69.4|67.4|69.49|67.49|69.4|67.4|0
1642179990000|2022-01-14 17:06:30|69.31|67.31|69.22|67.22|69.31|67.31|69.13|67.13|0
1642180000000|2022-01-14 17:06:40|69.31|67.31|69.22|67.22|69.31|67.31|69.22|67.22|0
1642180010000|2022-01-14 17:06:50|69.31|67.31|69.4|67.4|69.4|67.4|69.22|67.22|0
1642180020000|2022-01-14 17:07:00|69.49|67.49|69.58|67.58|69.67|67.67|69.49|67.49|0
1642180030000|2022-01-14 17:07:10|69.4|67.4|69.4|67.4|69.4|67.4|69.4|67.4|0
1642180040000|2022-01-14 17:07:20|69.49|67.49|69.4|67.4|69.49|67.49|69.4|67.4|0
1642180050000|2022-01-14 17:07:30|69.49|67.49|69.49|67.49|69.49|67.49|69.4|67.4|0
1642180060000|2022-01-14 17:07:40|69.4|67.4|69.31|67.31|69.49|67.49|69.31|67.31|0
1642180070000|2022-01-14 17:07:50|69.4|67.4|69.22|67.22|69.49|67.49|69.22|67.22|0
1642180080000|2022-01-14 17:08:00|69.31|67.31|69.49|67.49|69.49|67.49|69.22|67.22|0
1642180090000|2022-01-14 17:08:10|69.4|67.4|69.4|67.4|69.4|67.4|69.4|67.4|0
1642180100000|2022-01-14 17:08:20|69.49|67.49|69.66|67.66|69.66|67.66|69.49|67.49|0
1642180110000|2022-01-14 17:08:30|69.84|67.84|69.57|67.57|69.84|67.84|69.57|67.57|0
1642180120000|2022-01-14 17:08:40|69.66|67.66|70.11|68.11|70.11|68.11|69.66|67.66|0
1642180130000|2022-01-14 17:08:50|70.02|68.02|69.93|67.93|70.02|68.02|69.93|67.93|0
1642180140000|2022-01-14 17:09:00|70.02|68.02|69.66|67.66|70.02|68.02|69.66|67.66|0
1642180150000|2022-01-14 17:09:10|69.84|67.84|69.84|67.84|69.84|67.84|69.75|67.75|0
1642180160000|2022-01-14 17:09:20|70.11|68.11|70.02|68.02|70.11|68.11|70.02|68.02|0
1642180170000|2022-01-14 17:09:30|70.11|68.11|70.43|68.43|70.43|68.43|70.11|68.11|0
1642180180000|2022-01-14 17:09:40|70.74|68.74|70.83|68.83|70.83|68.83|70.74|68.74|0
1642180190000|2022-01-14 17:09:50|71.02|69.02|70.83|68.83|71.02|69.02|70.74|68.74|0
1642180200000|2022-01-14 17:10:00|70.93|68.93|70.56|68.56|70.93|68.93|70.56|68.56|0
1642180210000|2022-01-14 17:10:10|70.47|68.47|70.47|68.47|70.47|68.47|70.29|68.29|0
1642180220000|2022-01-14 17:10:20|70.56|68.56|71.74|69.74|71.74|69.74|70.56|68.56|0
1642180230000|2022-01-14 17:10:30|71.93|69.93|71.74|69.74|72.02|70.02|71.74|69.74|0
1642180240000|2022-01-14 17:10:40|71.47|69.47|71.56|69.56|71.56|69.56|71.47|69.47|0
1642180250000|2022-01-14 17:10:50|71.47|69.47|71.2|69.2|71.47|69.47|71.2|69.2|0
1642180260000|2022-01-14 17:11:00|71.11|69.11|70.83|68.83|71.11|69.11|70.83|68.83|0
1642180270000|2022-01-14 17:11:10|70.74|68.74|70.65|68.65|70.74|68.74|70.65|68.65|0
1642180280000|2022-01-14 17:11:20|70.74|68.74|70.47|68.47|70.74|68.74|70.47|68.47|0
1642180290000|2022-01-14 17:11:30|70.29|68.29|70.02|68.02|70.29|68.29|69.93|67.93|0
1642180300000|2022-01-14 17:11:40|69.84|67.84|69.84|67.84|69.84|67.84|69.84|67.84|0
1642180310000|2022-01-14 17:11:50|69.66|67.66|69.66|67.66|69.84|67.84|69.66|67.66|0
1642180320000|2022-01-14 17:12:00|69.84|67.84|69.66|67.66|69.84|67.84|69.66|67.66|0
1642180330000|2022-01-14 17:12:10|69.75|67.75|69.75|67.75|69.75|67.75|69.66|67.66|0
1642180340000|2022-01-14 17:12:20|69.7|67.7|69.66|67.66|69.7|67.7|69.66|67.66|0
1642180350000|2022-01-14 17:12:30|69.57|67.57|69.75|67.75|69.75|67.75|69.57|67.57|0
1642180360000|2022-01-14 17:12:40|69.84|67.84|69.93|67.93|70.02|68.02|69.84|67.84|0
1642180370000|2022-01-14 17:12:50|69.84|67.84|69.84|67.84|70.02|68.02|69.84|67.84|0
1642180380000|2022-01-14 17:13:00|69.93|67.93|70.11|68.11|70.11|68.11|69.84|67.84|0
1642180390000|2022-01-14 17:13:10|69.93|67.93|70.02|68.02|70.11|68.11|69.93|67.93|0
1642180400000|2022-01-14 17:13:20|70.2|68.2|69.75|67.75|70.2|68.2|69.75|67.75|0
1642180410000|2022-01-14 17:13:30|69.84|67.84|69.93|67.93|70.02|68.02|69.84|67.84|0
1642180420000|2022-01-14 17:13:40|70.11|68.11|70.02|68.02|70.11|68.11|70.02|68.02|0
1642180430000|2022-01-14 17:13:50|69.84|67.84|69.75|67.75|69.84|67.84|69.66|67.66|0
1642180440000|2022-01-14 17:14:00|69.57|67.57|69.48|67.48|69.57|67.57|69.48|67.48|0
1642180450000|2022-01-14 17:14:10|69.39|67.39|69.3|67.3|69.48|67.48|69.3|67.3|0
1642180460000|2022-01-14 17:14:20|69.39|67.39|68.95|66.95|69.39|67.39|68.95|66.95|0
1642180470000|2022-01-14 17:14:30|68.86|66.86|68.77|66.77|68.86|66.86|68.77|66.77|0
1642180480000|2022-01-14 17:14:40|68.95|66.95|68.86|66.86|68.95|66.95|68.77|66.77|0
1642180490000|2022-01-14 17:14:50|68.77|66.77|68.77|66.77|68.77|66.77|68.59|66.59|0
1642180500000|2022-01-14 17:15:00|68.95|66.95|69.17|67.17|69.17|67.17|68.95|66.95|0
1642180510000|2022-01-14 17:15:10|69.3|67.3|69.21|67.21|69.3|67.3|69.12|67.12|0
1642180520000|2022-01-14 17:15:20|69.39|67.39|69.48|67.48|69.48|67.48|69.39|67.39|0
1642180530000|2022-01-14 17:15:30|69.3|67.3|69.21|67.21|69.3|67.3|69.21|67.21|0
1642180540000|2022-01-14 17:15:40|69.12|67.12|68.86|66.86|69.12|67.12|68.77|66.77|0
1642180550000|2022-01-14 17:15:50|68.68|66.68|68.95|66.95|68.95|66.95|68.68|66.68|0
1642180560000|2022-01-14 17:16:00|69.03|67.03|69.03|67.03|69.12|67.12|68.95|66.95|0
1642180570000|2022-01-14 17:16:10|69.12|67.12|68.95|66.95|69.12|67.12|68.95|66.95|0
1642180580000|2022-01-14 17:16:20|69.12|67.12|69.03|67.03|69.12|67.12|69.03|67.03|0
1642180590000|2022-01-14 17:16:30|68.95|66.95|68.95|66.95|68.95|66.95|68.86|66.86|0
1642180600000|2022-01-14 17:16:40|69.12|67.12|69.12|67.12|69.21|67.21|69.12|67.12|0
1642180610000|2022-01-14 17:16:50|69.03|67.03|69.03|67.03|69.03|67.03|69.03|67.03|0
1642180620000|2022-01-14 17:17:00|69.12|67.12|69.21|67.21|69.21|67.21|69.12|67.12|0
1642180630000|2022-01-14 17:17:10|68.94|66.94|68.94|66.94|68.94|66.94|68.68|66.68|0
1642180640000|2022-01-14 17:17:20|69.21|67.21|69.3|67.3|69.3|67.3|69.12|67.12|0
1642180650000|2022-01-14 17:17:30|69.12|67.12|69.03|67.03|69.21|67.21|69.03|67.03|0
1642180660000|2022-01-14 17:17:40|68.94|66.94|69.03|67.03|69.03|67.03|68.94|66.94|0
1642180670000|2022-01-14 17:17:50|69.12|67.12|69.21|67.21|69.21|67.21|69.03|67.03|0
1642180680000|2022-01-14 17:18:00|69.12|67.12|69.21|67.21|69.21|67.21|69.03|67.03|0
1642180690000|2022-01-14 17:18:10|69.12|67.12|69.3|67.3|69.3|67.3|69.12|67.12|0
1642180700000|2022-01-14 17:18:20|69.66|67.66|69.66|67.66|69.66|67.66|69.48|67.48|0
1642180710000|2022-01-14 17:18:30|69.57|67.57|69.66|67.66|69.66|67.66|69.39|67.39|0
1642180720000|2022-01-14 17:18:40|69.75|67.75|69.66|67.66|69.84|67.84|69.66|67.66|0
1642180730000|2022-01-14 17:18:50|69.57|67.57|69.57|67.57|69.66|67.66|69.48|67.48|0
1642180740000|2022-01-14 17:19:00|69.75|67.75|69.75|67.75|69.84|67.84|69.75|67.75|0
1642180750000|2022-01-14 17:19:10|69.57|67.57|69.66|67.66|69.66|67.66|69.57|67.57|0
1642180760000|2022-01-14 17:19:20|69.84|67.84|69.75|67.75|69.88|67.88|69.75|67.75|0
1642180770000|2022-01-14 17:19:30|69.84|67.84|69.66|67.66|69.93|67.93|69.66|67.66|0
1642180780000|2022-01-14 17:19:40|69.52|67.52|69.39|67.39|69.52|67.52|69.39|67.39|0
1642180790000|2022-01-14 17:19:50|69.34|67.34|69.21|67.21|69.34|67.34|69.21|67.21|0
1642180800000|2022-01-14 17:20:00|69.12|67.12|68.94|66.94|69.12|67.12|68.94|66.94|0
1642180810000|2022-01-14 17:20:10|69.03|67.03|68.94|66.94|69.03|67.03|68.85|66.85|0
1642180820000|2022-01-14 17:20:20|69.03|67.03|68.68|66.68|69.03|67.03|68.59|66.59|0
1642180830000|2022-01-14 17:20:30|68.59|66.59|68.59|66.59|68.77|66.77|68.59|66.59|0
1642180840000|2022-01-14 17:20:40|68.77|66.77|69.03|67.03|69.03|67.03|68.77|66.77|0
1642180850000|2022-01-14 17:20:50|68.94|66.94|69.21|67.21|69.21|67.21|68.94|66.94|0
1642180860000|2022-01-14 17:21:00|69.12|67.12|68.85|66.85|69.12|67.12|68.85|66.85|0
1642180870000|2022-01-14 17:21:10|68.68|66.68|68.68|66.68|68.76|66.76|68.68|66.68|0
1642180880000|2022-01-14 17:21:20|68.59|66.59|68.72|66.72|68.72|66.72|68.59|66.59|0
1642180890000|2022-01-14 17:21:30|68.68|66.68|68.85|66.85|68.85|66.85|68.68|66.68|0
1642180900000|2022-01-14 17:21:40|69.03|67.03|69.03|67.03|69.03|67.03|69.03|67.03|0
1642180910000|2022-01-14 17:21:50|68.85|66.85|68.85|66.85|68.85|66.85|68.76|66.76|0
1642180920000|2022-01-14 17:22:00|68.94|66.94|68.59|66.59|68.94|66.94|68.59|66.59|0
1642180930000|2022-01-14 17:22:10|68.68|66.68|68.68|66.68|68.76|66.76|68.68|66.68|0
1642180940000|2022-01-14 17:22:20|68.76|66.76|68.68|66.68|68.85|66.85|68.68|66.68|0
1642180950000|2022-01-14 17:22:30|68.5|66.5|68.59|66.59|68.59|66.59|68.5|66.5|0
1642180960000|2022-01-14 17:22:40|68.5|66.5|67.97|65.97|68.5|66.5|67.97|65.97|0
1642180970000|2022-01-14 17:22:50|67.88|65.88|67.7|65.7|67.88|65.88|67.7|65.7|0
1642180980000|2022-01-14 17:23:00|67.62|65.62|67.62|65.62|67.7|65.7|67.53|65.53|0
1642180990000|2022-01-14 17:23:10|67.7|65.7|67.7|65.7|67.7|65.7|67.62|65.62|0
1642181000000|2022-01-14 17:23:20|67.88|65.88|67.97|65.97|68.06|66.06|67.88|65.88|0
1642181010000|2022-01-14 17:23:30|68.01|66.01|67.88|65.88|68.01|66.01|67.88|65.88|0
1642181020000|2022-01-14 17:23:40|67.79|65.79|67.79|65.79|67.79|65.79|67.79|65.79|0
1642181030000|2022-01-14 17:23:50|67.7|65.7|67.62|65.62|67.7|65.7|67.62|65.62|0
1642181040000|2022-01-14 17:24:00|67.53|65.53|67.53|65.53|67.53|65.53|67.53|65.53|0
1642181050000|2022-01-14 17:24:10|67.62|65.62|67.57|65.57|67.62|65.62|67.53|65.53|0
1642181060000|2022-01-14 17:24:20|67.79|65.79|67|65|67.79|65.79|67|65|0
1642181070000|2022-01-14 17:24:30|67.18|65.18|67.44|65.44|67.44|65.44|67.18|65.18|0
1642181080000|2022-01-14 17:24:40|67.35|65.35|67.48|65.48|67.48|65.48|67.35|65.35|0
1642181090000|2022-01-14 17:24:50|67.62|65.62|67.09|65.09|67.62|65.62|67.09|65.09|0
1642181100000|2022-01-14 17:25:00|67.18|65.18|67.18|65.18|67.26|65.26|67.18|65.18|0
1642181110000|2022-01-14 17:25:10|67|65|67|65|67|65|66.87|64.87|0
1642181120000|2022-01-14 17:25:20|67.09|65.09|66.83|64.83|67.09|65.09|66.74|64.74|0
1642181130000|2022-01-14 17:25:30|66.92|64.92|66.83|64.83|66.92|64.92|66.83|64.83|0
1642181140000|2022-01-14 17:25:40|67.18|65.18|67.04|65.04|67.18|65.18|67|65|0
1642181150000|2022-01-14 17:25:50|67|65|67.09|65.09|67.09|65.09|67|65|0
1642181160000|2022-01-14 17:26:00|67.18|65.18|67|65|67.18|65.18|67|65|0
1642181170000|2022-01-14 17:26:10|67.09|65.09|67.35|65.35|67.35|65.35|67|65|0
1642181180000|2022-01-14 17:26:20|67.44|65.44|67.35|65.35|67.44|65.44|67.35|65.35|0
1642181190000|2022-01-14 17:26:30|67.44|65.44|67.35|65.35|67.44|65.44|67.26|65.26|0
1642181200000|2022-01-14 17:26:40|67.26|65.26|67.44|65.44|67.44|65.44|67.26|65.26|0
1642181210000|2022-01-14 17:26:50|67.48|65.48|67.79|65.79|67.79|65.79|67.48|65.48|0
1642181220000|2022-01-14 17:27:00|67.61|65.61|67.79|65.79|67.79|65.79|67.61|65.61|0
1642181230000|2022-01-14 17:27:10|67.97|65.97|67.88|65.88|67.97|65.97|67.88|65.88|0
1642181240000|2022-01-14 17:27:20|67.79|65.79|67.79|65.79|67.79|65.79|67.61|65.61|0
1642181250000|2022-01-14 17:27:30|67.74|65.74|67.53|65.53|67.74|65.74|67.53|65.53|0
1642181260000|2022-01-14 17:27:40|67.44|65.44|67.61|65.61|67.61|65.61|67.44|65.44|0
1642181270000|2022-01-14 17:27:50|67.7|65.7|67.79|65.79|67.79|65.79|67.61|65.61|0
1642181280000|2022-01-14 17:28:00|67.88|65.88|67.96|65.96|67.96|65.96|67.88|65.88|0
1642181290000|2022-01-14 17:28:10|67.88|65.88|67.96|65.96|68.05|66.05|67.88|65.88|0
1642181300000|2022-01-14 17:28:20|68.14|66.14|68.05|66.05|68.14|66.14|68.05|66.05|0
1642181310000|2022-01-14 17:28:30|67.96|65.96|68.14|66.14|68.14|66.14|67.96|65.96|0
1642181320000|2022-01-14 17:28:40|68.05|66.05|68.05|66.05|68.14|66.14|68.05|66.05|0
1642181330000|2022-01-14 17:28:50|68.14|66.14|68.76|66.76|68.76|66.76|68.14|66.14|0
1642181340000|2022-01-14 17:29:00|68.67|66.67|68.85|66.85|68.85|66.85|68.67|66.67|0
1642181350000|2022-01-14 17:29:10|68.67|66.67|68.41|66.41|68.67|66.67|68.23|66.23|0
1642181360000|2022-01-14 17:29:20|68.32|66.32|68.23|66.23|68.32|66.32|68.23|66.23|0
1642181370000|2022-01-14 17:29:30|68.32|66.32|68.41|66.41|68.41|66.41|68.32|66.32|0
1642181380000|2022-01-14 17:29:40|68.76|66.76|68.89|66.89|68.94|66.94|68.76|66.76|0
1642181390000|2022-01-14 17:29:50|68.85|66.85|68.67|66.67|68.85|66.85|68.67|66.67|0
1642181400000|2022-01-14 17:30:00|68.49|66.49|68.85|66.85|68.85|66.85|68.49|66.49|0
1642181410000|2022-01-14 17:30:10|69.03|67.03|69.29|67.29|69.29|67.29|69.03|67.03|0
1642181420000|2022-01-14 17:30:20|69.12|67.12|68.76|66.76|69.12|67.12|68.67|66.67|0
1642181430000|2022-01-14 17:30:30|68.67|66.67|68.49|66.49|68.76|66.76|68.49|66.49|0
1642181440000|2022-01-14 17:30:40|68.67|66.67|68.58|66.58|68.67|66.67|68.4|66.4|0
1642181450000|2022-01-14 17:30:50|68.67|66.67|68.67|66.67|68.67|66.67|68.58|66.58|0
1642181460000|2022-01-14 17:31:00|68.58|66.58|68.32|66.32|68.58|66.58|68.32|66.32|0
1642181470000|2022-01-14 17:31:10|68.4|66.4|68.49|66.49|68.58|66.58|68.4|66.4|0
1642181480000|2022-01-14 17:31:20|68.4|66.4|68.05|66.05|68.4|66.4|68.05|66.05|0
1642181490000|2022-01-14 17:31:30|67.96|65.96|68.14|66.14|68.14|66.14|67.96|65.96|0
1642181500000|2022-01-14 17:31:40|68.32|66.32|68.4|66.4|68.4|66.4|68.32|66.32|0
1642181510000|2022-01-14 17:31:50|68.58|66.58|68.58|66.58|68.58|66.58|68.58|66.58|0
1642181520000|2022-01-14 17:32:00|68.67|66.67|68.94|66.94|68.94|66.94|68.67|66.67|0
1642181530000|2022-01-14 17:32:10|68.85|66.85|68.58|66.58|68.85|66.85|68.58|66.58|0
1642181540000|2022-01-14 17:32:20|68.49|66.49|68.58|66.58|68.58|66.58|68.49|66.49|0
1642181550000|2022-01-14 17:32:30|68.45|66.45|68.58|66.58|68.67|66.67|68.45|66.45|0
1642181560000|2022-01-14 17:32:40|68.49|66.49|68.49|66.49|68.53|66.53|68.49|66.49|0
1642181570000|2022-01-14 17:32:50|68.67|66.67|68.94|66.94|68.94|66.94|68.67|66.67|0
1642181580000|2022-01-14 17:33:00|68.85|66.85|68.85|66.85|68.94|66.94|68.85|66.85|0
1642181590000|2022-01-14 17:33:10|68.76|66.76|68.85|66.85|68.94|66.94|68.76|66.76|0
1642181600000|2022-01-14 17:33:20|68.76|66.76|68.58|66.58|68.76|66.76|68.58|66.58|0
1642181610000|2022-01-14 17:33:30|68.67|66.67|68.23|66.23|68.67|66.67|68.23|66.23|0
1642181620000|2022-01-14 17:33:40|68.31|66.31|68.4|66.4|68.4|66.4|68.31|66.31|0
1642181630000|2022-01-14 17:33:50|68.49|66.49|68.58|66.58|68.58|66.58|68.49|66.49|0
1642181640000|2022-01-14 17:34:00|68.67|66.67|68.31|66.31|68.67|66.67|68.31|66.31|0
1642181650000|2022-01-14 17:34:10|68.4|66.4|68.4|66.4|68.44|66.44|68.4|66.4|0
1642181660000|2022-01-14 17:34:20|68.31|66.31|69.02|67.02|69.02|67.02|68.31|66.31|0
1642181670000|2022-01-14 17:34:30|69.29|67.29|69.11|67.11|69.29|67.29|69.11|67.11|0
1642181680000|2022-01-14 17:34:40|69.2|67.2|69.2|67.2|69.2|67.2|69.2|67.2|0
1642181690000|2022-01-14 17:34:50|69.11|67.11|69.02|67.02|69.11|67.11|69.02|67.02|0
1642181700000|2022-01-14 17:35:00|69.11|67.11|70.01|68.01|70.01|68.01|69.11|67.11|0
1642181710000|2022-01-14 17:35:10|70.1|68.1|70.19|68.19|70.37|68.37|70.01|68.01|0
1642181720000|2022-01-14 17:35:20|69.83|67.83|69.83|67.83|69.83|67.83|69.74|67.74|0
1642181730000|2022-01-14 17:35:30|69.92|67.92|69.92|67.92|69.92|67.92|69.83|67.83|0
1642181740000|2022-01-14 17:35:40|69.83|67.83|69.65|67.65|69.83|67.83|69.56|67.56|0
1642181750000|2022-01-14 17:35:50|69.47|67.47|69.47|67.47|69.47|67.47|69.38|67.38|0
1642181760000|2022-01-14 17:36:00|69.38|67.38|69.47|67.47|69.56|67.56|69.38|67.38|0
1642181770000|2022-01-14 17:36:10|69.65|67.65|69.74|67.74|69.74|67.74|69.65|67.65|0
1642181780000|2022-01-14 17:36:20|69.65|67.65|69.83|67.83|69.83|67.83|69.65|67.65|0
1642181790000|2022-01-14 17:36:30|69.65|67.65|70.19|68.19|70.19|68.19|69.65|67.65|0
1642181800000|2022-01-14 17:36:40|70.1|68.1|70.01|68.01|70.1|68.1|70.01|68.01|0
1642181810000|2022-01-14 17:36:50|69.92|67.92|70.01|68.01|70.1|68.1|69.92|67.92|0
1642181820000|2022-01-14 17:37:00|70.1|68.1|70.1|68.1|70.19|68.19|70.01|68.01|0
1642181830000|2022-01-14 17:37:10|70.19|68.19|70.5|68.5|70.5|68.5|70.19|68.19|0
1642181840000|2022-01-14 17:37:20|70.64|68.64|70.37|68.37|70.64|68.64|70.28|68.28|0
1642181850000|2022-01-14 17:37:30|70.28|68.28|70.19|68.19|70.28|68.28|70.19|68.19|0
1642181860000|2022-01-14 17:37:40|70.37|68.37|70.46|68.46|70.46|68.46|70.37|68.37|0
1642181870000|2022-01-14 17:37:50|70.32|68.32|70.1|68.1|70.37|68.37|70.1|68.1|0
1642181880000|2022-01-14 17:38:00|70.19|68.19|69.83|67.83|70.28|68.28|69.83|67.83|0
1642181890000|2022-01-14 17:38:10|69.87|67.87|69.92|67.92|70.01|68.01|69.87|67.87|0
1642181900000|2022-01-14 17:38:20|70.01|68.01|70.01|68.01|70.01|68.01|69.92|67.92|0
1642181910000|2022-01-14 17:38:30|69.92|67.92|69.92|67.92|70|68|69.92|67.92|0
1642181920000|2022-01-14 17:38:40|69.56|67.56|69.29|67.29|69.56|67.56|69.29|67.29|0
1642181930000|2022-01-14 17:38:50|69.38|67.38|69.38|67.38|69.47|67.47|69.38|67.38|0
1642181940000|2022-01-14 17:39:00|69.47|67.47|69.2|67.2|69.47|67.47|69.2|67.2|0
1642181950000|2022-01-14 17:39:10|69.11|67.11|68.84|66.84|69.11|67.11|68.84|66.84|0
1642181960000|2022-01-14 17:39:20|68.8|66.8|69.11|67.11|69.11|67.11|68.75|66.75|0
1642181970000|2022-01-14 17:39:30|69.02|67.02|69.11|67.11|69.11|67.11|69.02|67.02|0
1642181980000|2022-01-14 17:39:40|69.2|67.2|69.29|67.29|69.29|67.29|69.2|67.2|0
1642181990000|2022-01-14 17:39:50|69.2|67.2|69.11|67.11|69.2|67.2|69.11|67.11|0
1642182000000|2022-01-14 17:40:00|68.84|66.84|68.66|66.66|68.84|66.84|68.66|66.66|0
1642182010000|2022-01-14 17:40:10|68.75|66.75|68.05|66.05|68.75|66.75|68.05|66.05|0
1642182020000|2022-01-14 17:40:20|68.31|66.31|68.22|66.22|68.31|66.31|68.22|66.22|0
1642182030000|2022-01-14 17:40:30|68.05|66.05|68.13|66.13|68.31|66.31|68.05|66.05|0
1642182040000|2022-01-14 17:40:40|68.05|66.05|67.82|65.82|68.05|66.05|67.82|65.82|0
1642182050000|2022-01-14 17:40:50|67.96|65.96|67.61|65.61|67.96|65.96|67.61|65.61|0
1642182060000|2022-01-14 17:41:00|67.78|65.78|67.69|65.69|67.87|65.87|67.69|65.69|0
1642182070000|2022-01-14 17:41:10|67.78|65.78|67.96|65.96|67.96|65.96|67.78|65.78|0
1642182080000|2022-01-14 17:41:20|68.05|66.05|68.05|66.05|68.05|66.05|68.05|66.05|0
1642182090000|2022-01-14 17:41:30|67.87|65.87|67.69|65.69|67.87|65.87|67.69|65.69|0
1642182100000|2022-01-14 17:41:40|67.87|65.87|67.78|65.78|67.87|65.87|67.69|65.69|0
1642182110000|2022-01-14 17:41:50|67.56|65.56|67.61|65.61|67.61|65.61|67.43|65.43|0
1642182120000|2022-01-14 17:42:00|67.69|65.69|67.6|65.6|67.69|65.69|67.6|65.6|0
1642182130000|2022-01-14 17:42:10|67.69|65.69|67.69|65.69|67.69|65.69|67.6|65.6|0
1642182140000|2022-01-14 17:42:20|67.87|65.87|67.96|65.96|68.04|66.04|67.87|65.87|0
1642182150000|2022-01-14 17:42:30|67.87|65.87|67.78|65.78|67.87|65.87|67.69|65.69|0
1642182160000|2022-01-14 17:42:40|67.96|65.96|67.34|65.34|67.96|65.96|67.34|65.34|0
1642182170000|2022-01-14 17:42:50|67.52|65.52|67.6|65.6|67.6|65.6|67.52|65.52|0
1642182180000|2022-01-14 17:43:00|67.69|65.69|67.52|65.52|67.69|65.69|67.52|65.52|0
1642182190000|2022-01-14 17:43:10|67.6|65.6|67.6|65.6|67.69|65.69|67.52|65.52|0
1642182200000|2022-01-14 17:43:20|67.52|65.52|67.17|65.17|67.52|65.52|67.17|65.17|0
1642182210000|2022-01-14 17:43:30|67.34|65.34|67.34|65.34|67.34|65.34|67.3|65.3|0
1642182220000|2022-01-14 17:43:40|67.43|65.43|67.25|65.25|67.43|65.43|67.17|65.17|0
1642182230000|2022-01-14 17:43:50|67.17|65.17|67.17|65.17|67.25|65.25|67.08|65.08|0
1642182240000|2022-01-14 17:44:00|67.08|65.08|67.25|65.25|67.25|65.25|67.08|65.08|0
1642182250000|2022-01-14 17:44:10|67.17|65.17|67.34|65.34|67.34|65.34|67.17|65.17|0
1642182260000|2022-01-14 17:44:20|67.43|65.43|67.43|65.43|67.43|65.43|67.43|65.43|0
1642182270000|2022-01-14 17:44:30|67.52|65.52|67.34|65.34|67.52|65.52|67.34|65.34|0
1642182280000|2022-01-14 17:44:40|67.43|65.43|67.43|65.43|67.43|65.43|67.38|65.38|0
1642182290000|2022-01-14 17:44:50|67.25|65.25|67.47|65.47|67.47|65.47|67.25|65.25|0
1642182300000|2022-01-14 17:45:00|67.52|65.52|67.17|65.17|67.52|65.52|67.17|65.17|0
1642182310000|2022-01-14 17:45:10|67.08|65.08|67.08|65.08|67.08|65.08|67.08|65.08|0
1642182320000|2022-01-14 17:45:20|66.95|64.95|67.43|65.43|67.43|65.43|66.95|64.95|0
1642182330000|2022-01-14 17:45:30|67.34|65.34|67.34|65.34|67.43|65.43|67.34|65.34|0
1642182340000|2022-01-14 17:45:40|67.25|65.25|66.99|64.99|67.25|65.25|66.9|64.9|0
1642182350000|2022-01-14 17:45:50|66.9|64.9|67.08|65.08|67.08|65.08|66.9|64.9|0
1642182360000|2022-01-14 17:46:00|67.16|65.16|66.99|64.99|67.16|65.16|66.99|64.99|0
1642182370000|2022-01-14 17:46:10|66.9|64.9|67.08|65.08|67.08|65.08|66.9|64.9|0
1642182380000|2022-01-14 17:46:20|66.99|64.99|67.08|65.08|67.08|65.08|66.99|64.99|0
1642182390000|2022-01-14 17:46:30|66.99|64.99|66.86|64.86|66.99|64.99|66.86|64.86|0
1642182400000|2022-01-14 17:46:40|66.82|64.82|66.3|64.3|66.82|64.82|66.3|64.3|0
1642182410000|2022-01-14 17:46:50|66.38|64.38|66.21|64.21|66.38|64.38|66.12|64.12|0
1642182420000|2022-01-14 17:47:00|66.12|64.12|65.95|63.95|66.21|64.21|65.95|63.95|0
1642182430000|2022-01-14 17:47:10|65.86|63.86|66.04|64.04|66.04|64.04|65.86|63.86|0
1642182440000|2022-01-14 17:47:20|66.12|64.12|65.95|63.95|66.12|64.12|65.95|63.95|0
1642182450000|2022-01-14 17:47:30|65.86|63.86|65.86|63.86|65.86|63.86|65.6|63.6|0
1642182460000|2022-01-14 17:47:40|65.78|63.78|65.52|63.52|65.78|63.78|65.52|63.52|0
1642182470000|2022-01-14 17:47:50|65.43|63.43|65.6|63.6|65.6|63.6|65.35|63.35|0
1642182480000|2022-01-14 17:48:00|65.69|63.69|65.6|63.6|65.69|63.69|65.43|63.43|0
1642182490000|2022-01-14 17:48:10|65.52|63.52|65.43|63.43|65.52|63.52|65.35|63.35|0
1642182500000|2022-01-14 17:48:20|65.52|63.52|65.43|63.43|65.52|63.52|65.26|63.26|0
1642182510000|2022-01-14 17:48:30|65.52|63.52|65.35|63.35|65.52|63.52|65.35|63.35|0
1642182520000|2022-01-14 17:48:40|65.43|63.43|65.52|63.52|65.52|63.52|65.43|63.43|0
1642182530000|2022-01-14 17:48:50|65.43|63.43|65.26|63.26|65.52|63.52|65.26|63.26|0
1642182540000|2022-01-14 17:49:00|65.18|63.18|65.18|63.18|65.18|63.18|65.18|63.18|0
1642182550000|2022-01-14 17:49:10|65.26|63.26|64.66|62.66|65.26|63.26|64.66|62.66|0
1642182560000|2022-01-14 17:49:20|64.58|62.58|64.58|62.58|64.66|62.66|64.58|62.58|0
1642182570000|2022-01-14 17:49:30|64.66|62.66|64.24|62.24|64.66|62.66|64.15|62.15|0
1642182580000|2022-01-14 17:49:40|64.41|62.41|64.49|62.49|64.58|62.58|64.41|62.41|0
1642182590000|2022-01-14 17:49:50|64.58|62.58|64.83|62.83|64.83|62.83|64.58|62.58|0
1642182600000|2022-01-14 17:50:00|64.75|62.75|64.83|62.83|64.92|62.92|64.75|62.75|0
1642182610000|2022-01-14 17:50:10|64.75|62.75|64.92|62.92|64.92|62.92|64.75|62.75|0
1642182620000|2022-01-14 17:50:20|65|63|65|63|65|63|64.92|62.92|0
1642182630000|2022-01-14 17:50:30|65.09|63.09|65.17|63.17|65.17|63.17|65|63|0
1642182640000|2022-01-14 17:50:40|65.26|63.26|65.17|63.17|65.26|63.26|65.17|63.17|0
1642182650000|2022-01-14 17:50:50|65.26|63.26|65.09|63.09|65.26|63.26|65.09|63.09|0
1642182660000|2022-01-14 17:51:00|65.17|63.17|65.26|63.26|65.26|63.26|65|63|0
1642182670000|2022-01-14 17:51:10|65.17|63.17|65.09|63.09|65.17|63.17|65|63|0
1642182680000|2022-01-14 17:51:20|65|63|64.92|62.92|65|63|64.92|62.92|0
1642182690000|2022-01-14 17:51:30|64.66|62.66|64.75|62.75|64.75|62.75|64.66|62.66|0
1642182700000|2022-01-14 17:51:40|64.83|62.83|65|63|65|63|64.83|62.83|0
1642182710000|2022-01-14 17:51:50|64.92|62.92|65|63|65|63|64.92|62.92|0
1642182720000|2022-01-14 17:52:00|64.92|62.92|64.83|62.83|64.92|62.92|64.83|62.83|0
1642182730000|2022-01-14 17:52:10|64.92|62.92|64.66|62.66|64.92|62.92|64.66|62.66|0
1642182740000|2022-01-14 17:52:20|64.75|62.75|64.66|62.66|64.75|62.75|64.49|62.49|0
1642182750000|2022-01-14 17:52:30|64.58|62.58|64.58|62.58|64.58|62.58|64.58|62.58|0
1642182760000|2022-01-14 17:52:40|64.49|62.49|64.24|62.24|64.49|62.49|64.24|62.24|0
1642182770000|2022-01-14 17:52:50|64.15|62.15|64.07|62.07|64.15|62.15|63.98|61.98|0
1642182780000|2022-01-14 17:53:00|64.15|62.15|63.81|61.81|64.15|62.15|63.73|61.73|0
1642182790000|2022-01-14 17:53:10|63.56|61.56|63.65|61.65|63.65|61.65|63.56|61.56|0
1642182800000|2022-01-14 17:53:20|63.48|61.48|63.48|61.48|63.65|61.65|63.48|61.48|0
1642182810000|2022-01-14 17:53:30|63.56|61.56|63.9|61.9|63.9|61.9|63.56|61.56|0
1642182820000|2022-01-14 17:53:40|63.81|61.81|63.73|61.73|63.81|61.81|63.56|61.56|0
1642182830000|2022-01-14 17:53:50|63.65|61.65|63.39|61.39|63.65|61.65|63.39|61.39|0
1642182840000|2022-01-14 17:54:00|63.48|61.48|63.9|61.9|63.9|61.9|63.48|61.48|0
1642182850000|2022-01-14 17:54:10|64.15|62.15|64.24|62.24|64.24|62.24|64.15|62.15|0
1642182860000|2022-01-14 17:54:20|64.07|62.07|63.98|61.98|64.07|62.07|63.98|61.98|0
1642182870000|2022-01-14 17:54:30|63.9|61.9|64.07|62.07|64.07|62.07|63.9|61.9|0
1642182880000|2022-01-14 17:54:40|63.98|61.98|63.81|61.81|63.98|61.98|63.77|61.77|0
1642182890000|2022-01-14 17:54:50|63.9|61.9|63.98|61.98|63.98|61.98|63.81|61.81|0
1642182900000|2022-01-14 17:55:00|63.9|61.9|63.9|61.9|64.07|62.07|63.9|61.9|0
1642182910000|2022-01-14 17:55:10|63.98|61.98|63.81|61.81|63.98|61.98|63.81|61.81|0
1642182920000|2022-01-14 17:55:20|63.73|61.73|63.14|61.14|63.73|61.73|63.14|61.14|0
1642182930000|2022-01-14 17:55:30|63.31|61.31|63.23|61.23|63.31|61.31|63.23|61.23|0
1642182940000|2022-01-14 17:55:40|63.31|61.31|60.05|58.05|63.64|61.64|60.05|58.05|0
1642182950000|2022-01-14 17:55:50|60.13|58.13|62.67|60.67|62.83|60.83|60.13|58.13|0
1642182960000|2022-01-14 17:56:00|62.5|60.5|62.58|60.58|62.58|60.58|62.5|60.5|0
1642182970000|2022-01-14 17:56:10|62.5|60.5|62.5|60.5|62.58|60.58|62.5|60.5|0
1642182980000|2022-01-14 17:56:20|62.42|60.42|62|60|62.42|60.42|62|60|0
1642182990000|2022-01-14 17:56:30|61.92|59.92|61.83|59.83|61.92|59.92|61.75|59.75|0
1642183000000|2022-01-14 17:56:40|62.08|60.08|61.92|59.92|62.08|60.08|61.83|59.83|0
1642183010000|2022-01-14 17:56:50|61.83|59.83|61.92|59.92|61.92|59.92|61.83|59.83|0
1642183020000|2022-01-14 17:57:00|61.83|59.83|62.04|60.04|62.04|60.04|61.83|59.83|0
1642183030000|2022-01-14 17:57:10|62|60|62.58|60.58|62.58|60.58|62|60|0
1642183040000|2022-01-14 17:57:20|62.67|60.67|62.58|60.58|62.67|60.67|62.5|60.5|0
1642183050000|2022-01-14 17:57:30|62.62|60.62|62.58|60.58|62.67|60.67|62.58|60.58|0
1642183060000|2022-01-14 17:57:40|62.67|60.67|62.58|60.58|62.67|60.67|62.5|60.5|0
1642183070000|2022-01-14 17:57:50|62.5|60.5|62.33|60.33|62.5|60.5|62.33|60.33|0
1642183080000|2022-01-14 17:58:00|62.5|60.5|62.25|60.25|62.5|60.5|62.25|60.25|0
1642183090000|2022-01-14 17:58:10|62|60|62.17|60.17|62.25|60.25|62|60|0
1642183100000|2022-01-14 17:58:20|62.25|60.25|62.25|60.25|62.33|60.33|62.25|60.25|0
1642183110000|2022-01-14 17:58:30|62.33|60.33|62.08|60.08|62.33|60.33|62|60|0
1642183120000|2022-01-14 17:58:40|62.17|60.17|62.25|60.25|62.25|60.25|62.17|60.17|0
1642183130000|2022-01-14 17:58:50|62.08|60.08|62.08|60.08|62.08|60.08|62.08|60.08|0
1642183140000|2022-01-14 17:59:00|61.83|59.83|61.92|59.92|61.92|59.92|61.83|59.83|0
1642183150000|2022-01-14 17:59:10|62|60|61.92|59.92|62|60|61.92|59.92|0
1642183160000|2022-01-14 17:59:20|62|60|62|60|62.16|60.16|62|60|0
1642183170000|2022-01-14 17:59:30|61.92|59.92|61.67|59.67|61.92|59.92|61.67|59.67|0
1642183180000|2022-01-14 17:59:40|61.58|59.58|61.58|59.58|61.58|59.58|61.5|59.5|0
1642183190000|2022-01-14 17:59:50|61.67|59.67|61.83|59.83|62.04|60.04|61.67|59.67|0
1642183200000|2022-01-14 18:00:00|61.75|59.75|61.75|59.75|61.83|59.83|61.75|59.75|0
1642183210000|2022-01-14 18:00:10|61.83|59.83|61.58|59.58|61.83|59.83|61.58|59.58|0
1642183220000|2022-01-14 18:00:20|61.67|59.67|61.5|59.5|61.67|59.67|61.5|59.5|0
1642183230000|2022-01-14 18:00:30|61.34|59.34|61.25|59.25|61.34|59.34|61.25|59.25|0
1642183240000|2022-01-14 18:00:40|61.09|59.09|61.34|59.34|61.34|59.34|61.09|59.09|0
1642183250000|2022-01-14 18:00:50|61.58|59.58|61.75|59.75|61.75|59.75|61.58|59.58|0
1642183260000|2022-01-14 18:01:00|61.91|59.91|62.16|60.16|62.16|60.16|61.83|59.83|0
1642183270000|2022-01-14 18:01:10|62.5|60.5|62.58|60.58|62.66|60.66|62.5|60.5|0
1642183280000|2022-01-14 18:01:20|62.66|60.66|62.66|60.66|62.66|60.66|62.58|60.58|0
1642183290000|2022-01-14 18:01:30|62.58|60.58|62.58|60.58|62.66|60.66|62.5|60.5|0
1642183300000|2022-01-14 18:01:40|62.66|60.66|62.41|60.41|62.66|60.66|62.41|60.41|0
1642183310000|2022-01-14 18:01:50|62.25|60.25|62.25|60.25|62.33|60.33|62.25|60.25|0
1642183320000|2022-01-14 18:02:00|62.33|60.33|62.75|60.75|62.75|60.75|62.33|60.33|0
1642183330000|2022-01-14 18:02:10|62.41|60.41|62.58|60.58|62.58|60.58|62.41|60.41|0
1642183340000|2022-01-14 18:02:20|62.5|60.5|62.66|60.66|62.66|60.66|62.5|60.5|0
1642183350000|2022-01-14 18:02:30|63|61|63.25|61.25|63.25|61.25|63|61|0
1642183360000|2022-01-14 18:02:40|63.42|61.42|63.17|61.17|63.42|61.42|63.17|61.17|0
1642183370000|2022-01-14 18:02:50|63.33|61.33|63.33|61.33|63.33|61.33|63.33|61.33|0
1642183380000|2022-01-14 18:03:00|63.25|61.25|63.17|61.17|63.29|61.29|63.17|61.17|0
1642183390000|2022-01-14 18:03:10|63.08|61.08|63|61|63.17|61.17|63|61|0
1642183400000|2022-01-14 18:03:20|63.17|61.17|63.08|61.08|63.25|61.25|63.08|61.08|0
1642183410000|2022-01-14 18:03:30|63|61|63|61|63.17|61.17|63|61|0
1642183420000|2022-01-14 18:03:40|62.91|60.91|62.91|60.91|63.08|61.08|62.91|60.91|0
1642183430000|2022-01-14 18:03:50|63|61|63|61|63.08|61.08|63|61|0
1642183440000|2022-01-14 18:04:00|63.08|61.08|62.87|60.87|63.08|61.08|62.87|60.87|0
1642183450000|2022-01-14 18:04:10|62.91|60.91|62.75|60.75|62.91|60.91|62.75|60.75|0
1642183460000|2022-01-14 18:04:20|62.91|60.91|63.08|61.08|63.08|61.08|62.83|60.83|0
1642183470000|2022-01-14 18:04:30|63.17|61.17|63.42|61.42|63.59|61.59|63.17|61.17|0
1642183480000|2022-01-14 18:04:40|63.08|61.08|63.08|61.08|63.17|61.17|63.08|61.08|0
1642183490000|2022-01-14 18:04:50|62.91|60.91|63|61|63.08|61.08|62.91|60.91|0
1642183500000|2022-01-14 18:05:00|62.91|60.91|63|61|63|61|62.83|60.83|0
1642183510000|2022-01-14 18:05:10|63.08|61.08|63.42|61.42|63.42|61.42|63.08|61.08|0
1642183520000|2022-01-14 18:05:20|63.33|61.33|63|61|63.33|61.33|63|61|0
1642183530000|2022-01-14 18:05:30|62.83|60.83|62.49|60.49|62.83|60.83|62.49|60.49|0
1642183540000|2022-01-14 18:05:40|62.66|60.66|62.66|60.66|62.66|60.66|62.58|60.58|0
1642183550000|2022-01-14 18:05:50|62.83|60.83|62.74|60.74|62.83|60.83|62.66|60.66|0
1642183560000|2022-01-14 18:06:00|62.66|60.66|63|61|63|61|62.66|60.66|0
1642183570000|2022-01-14 18:06:10|62.91|60.91|63|61|63|61|62.91|60.91|0
1642183580000|2022-01-14 18:06:20|62.91|60.91|63.16|61.16|63.16|61.16|62.91|60.91|0
1642183590000|2022-01-14 18:06:30|63.12|61.12|63.08|61.08|63.12|61.12|63|61|0
1642183600000|2022-01-14 18:06:40|63.16|61.16|63.16|61.16|63.25|61.25|63.16|61.16|0
1642183610000|2022-01-14 18:06:50|63.25|61.25|63.25|61.25|63.33|61.33|63.25|61.25|0
1642183620000|2022-01-14 18:07:00|63.33|61.33|62.83|60.83|63.33|61.33|62.83|60.83|0
1642183630000|2022-01-14 18:07:10|62.74|60.74|62.83|60.83|62.83|60.83|62.74|60.74|0
1642183640000|2022-01-14 18:07:20|62.74|60.74|62.91|60.91|62.91|60.91|62.74|60.74|0
1642183650000|2022-01-14 18:07:30|62.83|60.83|62.74|60.74|62.83|60.83|62.58|60.58|0
1642183660000|2022-01-14 18:07:40|62.83|60.83|62.74|60.74|62.83|60.83|62.74|60.74|0
1642183670000|2022-01-14 18:07:50|62.83|60.83|62.74|60.74|62.91|60.91|62.74|60.74|0
1642183680000|2022-01-14 18:08:00|62.66|60.66|62.83|60.83|62.83|60.83|62.66|60.66|0
1642183690000|2022-01-14 18:08:10|62.74|60.74|62.91|60.91|62.91|60.91|62.74|60.74|0
1642183700000|2022-01-14 18:08:20|63.08|61.08|62.91|60.91|63.08|61.08|62.91|60.91|0
1642183710000|2022-01-14 18:08:30|63|61|62.99|60.99|63|61|62.99|60.99|0
1642183720000|2022-01-14 18:08:40|62.95|60.95|62.91|60.91|62.95|60.95|62.83|60.83|0
1642183730000|2022-01-14 18:08:50|62.83|60.83|62.74|60.74|62.83|60.83|62.74|60.74|0
1642183740000|2022-01-14 18:09:00|62.66|60.66|62.41|60.41|62.66|60.66|62.41|60.41|0
1642183750000|2022-01-14 18:09:10|62.24|60.24|62.08|60.08|62.24|60.24|62.08|60.08|0
1642183760000|2022-01-14 18:09:20|62.16|60.16|61.99|59.99|62.16|60.16|61.99|59.99|0
1642183770000|2022-01-14 18:09:30|61.91|59.91|61.74|59.74|61.99|59.99|61.74|59.74|0
1642183780000|2022-01-14 18:09:40|61.66|59.66|61.41|59.41|61.66|59.66|61.41|59.41|0
1642183790000|2022-01-14 18:09:50|61.5|59.5|61.74|59.74|61.74|59.74|61.5|59.5|0
1642183800000|2022-01-14 18:10:00|61.66|59.66|61.25|59.25|61.66|59.66|61.08|59.08|0
1642183810000|2022-01-14 18:10:10|61.21|59.21|60.84|58.84|61.21|59.21|60.84|58.84|0
1642183820000|2022-01-14 18:10:20|60.76|58.76|60.59|58.59|60.92|58.92|60.59|58.59|0
1642183830000|2022-01-14 18:10:30|60.92|58.92|60.84|58.84|61|59|60.84|58.84|0
1642183840000|2022-01-14 18:10:40|60.76|58.76|60.59|58.59|60.76|58.76|60.59|58.59|0
1642183850000|2022-01-14 18:10:50|60.67|58.67|60.67|58.67|60.67|58.67|60.67|58.67|0
1642183860000|2022-01-14 18:11:00|60.76|58.76|60.59|58.59|60.76|58.76|60.51|58.51|0
1642183870000|2022-01-14 18:11:10|60.84|58.84|60.92|58.92|60.92|58.92|60.76|58.76|0
1642183880000|2022-01-14 18:11:20|60.84|58.84|60.92|58.92|60.92|58.92|60.76|58.76|0
1642183890000|2022-01-14 18:11:30|61|59|60.92|58.92|61|59|60.84|58.84|0
1642183900000|2022-01-14 18:11:40|60.84|58.84|61.49|59.49|61.49|59.49|60.84|58.84|0
1642183910000|2022-01-14 18:11:50|61.66|59.66|61.91|59.91|61.91|59.91|61.66|59.66|0
1642183920000|2022-01-14 18:12:00|61.83|59.83|62.24|60.24|62.32|60.32|61.83|59.83|0
1642183930000|2022-01-14 18:12:10|62.57|60.57|62.24|60.24|62.57|60.57|62.24|60.24|0
1642183940000|2022-01-14 18:12:20|62.41|60.41|62.24|60.24|62.41|60.41|62.24|60.24|0
1642183950000|2022-01-14 18:12:30|62.41|60.41|62.24|60.24|62.57|60.57|62.24|60.24|0
1642183960000|2022-01-14 18:12:40|62.41|60.41|62.32|60.32|62.49|60.49|62.32|60.32|0
1642183970000|2022-01-14 18:12:50|62.49|60.49|62.49|60.49|62.49|60.49|62.49|60.49|0
1642183980000|2022-01-14 18:13:00|62.41|60.41|62.57|60.57|62.66|60.66|62.41|60.41|0
1642183990000|2022-01-14 18:13:10|62.49|60.49|62.16|60.16|62.49|60.49|62.16|60.16|0
1642184000000|2022-01-14 18:13:20|62.07|60.07|62.24|60.24|62.24|60.24|62.07|60.07|0
1642184010000|2022-01-14 18:13:30|62.16|60.16|62.07|60.07|62.16|60.16|62.07|60.07|0
1642184020000|2022-01-14 18:13:40|62.16|60.16|62.07|60.07|62.16|60.16|62.07|60.07|0
1642184030000|2022-01-14 18:13:50|61.99|59.99|61.99|59.99|61.99|59.99|61.91|59.91|0
1642184040000|2022-01-14 18:14:00|62.07|60.07|62.07|60.07|62.07|60.07|61.91|59.91|0
1642184050000|2022-01-14 18:14:10|62.24|60.24|62.74|60.74|62.74|60.74|62.24|60.24|0
1642184060000|2022-01-14 18:14:20|62.99|60.99|62.74|60.74|62.99|60.99|62.74|60.74|0
1642184070000|2022-01-14 18:14:30|62.82|60.82|62.32|60.32|62.82|60.82|62.32|60.32|0
1642184080000|2022-01-14 18:14:40|62.41|60.41|62.32|60.32|62.41|60.41|62.16|60.16|0
1642184090000|2022-01-14 18:14:50|62.41|60.41|62.66|60.66|62.66|60.66|62.41|60.41|0
1642184100000|2022-01-14 18:15:00|62.74|60.74|62.32|60.32|62.74|60.74|62.32|60.32|0
1642184110000|2022-01-14 18:15:10|62.16|60.16|62.16|60.16|62.16|60.16|61.99|59.99|0
1642184120000|2022-01-14 18:15:20|62.24|60.24|62.32|60.32|62.32|60.32|62.24|60.24|0
1642184130000|2022-01-14 18:15:30|62.24|60.24|61.91|59.91|62.24|60.24|61.91|59.91|0
1642184140000|2022-01-14 18:15:40|61.82|59.82|61.91|59.91|61.91|59.91|61.82|59.82|0
1642184150000|2022-01-14 18:15:50|61.99|59.99|62.07|60.07|62.07|60.07|61.91|59.91|0
1642184160000|2022-01-14 18:16:00|61.99|59.99|62.4|60.4|62.4|60.4|61.99|59.99|0
1642184170000|2022-01-14 18:16:10|62.66|60.66|62.82|60.82|62.82|60.82|62.66|60.66|0
1642184180000|2022-01-14 18:16:20|62.91|60.91|62.74|60.74|62.91|60.91|62.74|60.74|0
1642184190000|2022-01-14 18:16:30|62.91|60.91|62.99|60.99|62.99|60.99|62.74|60.74|0
1642184200000|2022-01-14 18:16:40|63.07|61.07|63.16|61.16|63.16|61.16|63.07|61.07|0
1642184210000|2022-01-14 18:16:50|63.07|61.07|63.16|61.16|63.16|61.16|63.07|61.07|0
1642184220000|2022-01-14 18:17:00|62.91|60.91|62.82|60.82|62.91|60.91|62.74|60.74|0
1642184230000|2022-01-14 18:17:10|62.91|60.91|63.24|61.24|63.24|61.24|62.91|60.91|0
1642184240000|2022-01-14 18:17:20|63.16|61.16|63.16|61.16|63.16|61.16|63.16|61.16|0
1642184250000|2022-01-14 18:17:30|63.24|61.24|63.16|61.16|63.33|61.33|63.16|61.16|0
1642184260000|2022-01-14 18:17:40|63.07|61.07|62.74|60.74|63.16|61.16|62.74|60.74|0
1642184270000|2022-01-14 18:17:50|62.82|60.82|62.99|60.99|62.99|60.99|62.82|60.82|0
1642184280000|2022-01-14 18:18:00|62.91|60.91|62.99|60.99|62.99|60.99|62.91|60.91|0
1642184290000|2022-01-14 18:18:10|62.91|60.91|62.65|60.65|62.91|60.91|62.65|60.65|0
1642184300000|2022-01-14 18:18:20|62.74|60.74|62.65|60.65|62.74|60.74|62.65|60.65|0
1642184310000|2022-01-14 18:18:30|62.57|60.57|62.61|60.61|62.61|60.61|62.57|60.57|0
1642184320000|2022-01-14 18:18:40|62.65|60.65|62.57|60.57|62.65|60.65|62.57|60.57|0
1642184330000|2022-01-14 18:18:50|62.49|60.49|62.49|60.49|62.49|60.49|62.49|60.49|0
1642184340000|2022-01-14 18:19:00|62.4|60.4|62.24|60.24|62.4|60.4|62.24|60.24|0
1642184350000|2022-01-14 18:19:10|62.4|60.4|62.65|60.65|62.65|60.65|62.4|60.4|0
1642184360000|2022-01-14 18:19:20|62.57|60.57|62.49|60.49|62.57|60.57|62.4|60.4|0
1642184370000|2022-01-14 18:19:30|62.57|60.57|62.65|60.65|62.65|60.65|62.57|60.57|0
1642184380000|2022-01-14 18:19:40|62.74|60.74|62.74|60.74|62.74|60.74|62.74|60.74|0
1642184390000|2022-01-14 18:19:50|62.65|60.65|62.4|60.4|62.65|60.65|62.32|60.32|0
1642184400000|2022-01-14 18:20:00|62.24|60.24|61.57|59.57|62.24|60.24|61.57|59.57|0
1642184410000|2022-01-14 18:20:10|61.49|59.49|61.24|59.24|61.49|59.49|61.24|59.24|0
1642184420000|2022-01-14 18:20:20|61.32|59.32|61.32|59.32|61.57|59.57|61.32|59.32|0
1642184430000|2022-01-14 18:20:30|61.41|59.41|61.9|59.9|61.9|59.9|61.41|59.41|0
1642184440000|2022-01-14 18:20:40|61.82|59.82|61.9|59.9|61.9|59.9|61.82|59.82|0
1642184450000|2022-01-14 18:20:50|61.74|59.74|62.07|60.07|62.07|60.07|61.74|59.74|0
1642184460000|2022-01-14 18:21:00|61.99|59.99|61.99|59.99|62.07|60.07|61.86|59.86|0
1642184470000|2022-01-14 18:21:10|61.9|59.9|61.41|59.41|61.9|59.9|61.41|59.41|0
1642184480000|2022-01-14 18:21:20|61.24|59.24|61.16|59.16|61.24|59.24|61.16|59.16|0
1642184490000|2022-01-14 18:21:30|60.83|58.83|60.75|58.75|60.91|58.91|60.75|58.75|0
1642184500000|2022-01-14 18:21:40|60.67|58.67|60.5|58.5|60.67|58.67|60.5|58.5|0
1642184510000|2022-01-14 18:21:50|60.42|58.42|60.5|58.5|60.59|58.59|60.42|58.42|0
1642184520000|2022-01-14 18:22:00|60.42|58.42|60.5|58.5|60.59|58.59|60.42|58.42|0
1642184530000|2022-01-14 18:22:10|60.67|58.67|60.83|58.83|60.83|58.83|60.67|58.67|0
1642184540000|2022-01-14 18:22:20|60.91|58.91|60.83|58.83|60.91|58.91|60.83|58.83|0
1642184550000|2022-01-14 18:22:30|60.75|58.75|60.67|58.67|60.75|58.75|60.67|58.67|0
1642184560000|2022-01-14 18:22:40|60.75|58.75|60.67|58.67|60.75|58.75|60.67|58.67|0
1642184570000|2022-01-14 18:22:50|60.5|58.5|60.59|58.59|60.67|58.67|60.5|58.5|0
1642184580000|2022-01-14 18:23:00|60.75|58.75|60.59|58.59|60.75|58.75|60.59|58.59|0
1642184590000|2022-01-14 18:23:10|60.26|58.26|60.1|58.1|60.26|58.26|60.1|58.1|0
1642184600000|2022-01-14 18:23:20|60.18|58.18|59.85|57.85|60.18|58.18|59.85|57.85|0
1642184610000|2022-01-14 18:23:30|59.93|57.93|60.01|58.01|60.02|58.02|59.93|57.93|0
1642184620000|2022-01-14 18:23:40|60.1|58.1|60.1|58.1|60.18|58.18|60.01|58.01|0
1642184630000|2022-01-14 18:23:50|60.18|58.18|60.18|58.18|60.18|58.18|60.1|58.1|0
1642184640000|2022-01-14 18:24:00|60.1|58.1|60.1|58.1|60.34|58.34|60.1|58.1|0
1642184650000|2022-01-14 18:24:10|60.01|58.01|59.77|57.77|60.01|58.01|59.77|57.77|0
1642184660000|2022-01-14 18:24:20|59.93|57.93|59.69|57.69|59.93|57.93|59.69|57.69|0
1642184670000|2022-01-14 18:24:30|59.53|57.53|59.61|57.61|59.61|57.61|59.53|57.53|0
1642184680000|2022-01-14 18:24:40|59.53|57.53|59.53|57.53|59.69|57.69|59.53|57.53|0
1642184690000|2022-01-14 18:24:50|59.61|57.61|59.69|57.69|59.77|57.77|59.61|57.61|0
1642184700000|2022-01-14 18:25:00|59.73|57.73|60.01|58.01|60.01|58.01|59.73|57.73|0
1642184710000|2022-01-14 18:25:10|60.05|58.05|59.06|57.06|60.05|58.05|58.82|56.82|0
1642184720000|2022-01-14 18:25:20|59.14|57.14|59.38|57.38|59.38|57.38|59.06|57.06|0
1642184730000|2022-01-14 18:25:30|61.45|59.45|61.62|59.62|61.7|59.7|61.45|59.45|0
1642184740000|2022-01-14 18:25:40|61.53|59.53|61.7|59.7|61.7|59.7|61.53|59.53|0
1642184750000|2022-01-14 18:25:50|61.78|59.78|61.7|59.7|61.78|59.78|61.7|59.7|0
1642184760000|2022-01-14 18:26:00|61.62|59.62|61.29|59.29|61.62|59.62|61.29|59.29|0
1642184770000|2022-01-14 18:26:10|61.37|59.37|61.12|59.12|61.37|59.37|61.12|59.12|0
1642184780000|2022-01-14 18:26:20|61.21|59.21|61.12|59.12|61.24|59.24|61.12|59.12|0
1642184790000|2022-01-14 18:26:30|61.21|59.21|61.37|59.37|61.37|59.37|61.21|59.21|0
1642184800000|2022-01-14 18:26:40|61.29|59.29|61.12|59.12|61.29|59.29|61.12|59.12|0
1642184810000|2022-01-14 18:26:50|61.08|59.08|61.04|59.04|61.12|59.12|61.04|59.04|0
1642184820000|2022-01-14 18:27:00|60.8|58.8|60.8|58.8|60.8|58.8|60.71|58.71|0
1642184830000|2022-01-14 18:27:10|60.88|58.88|60.96|58.96|61.04|59.04|60.88|58.88|0
1642184840000|2022-01-14 18:27:20|60.8|58.8|60.71|58.71|60.8|58.8|60.71|58.71|0
1642184850000|2022-01-14 18:27:30|60.8|58.8|60.71|58.71|60.8|58.8|60.63|58.63|0
1642184860000|2022-01-14 18:27:40|60.8|58.8|60.71|58.71|60.88|58.88|60.71|58.71|0
1642184870000|2022-01-14 18:27:50|60.63|58.63|60.55|58.55|60.63|58.63|60.55|58.55|0
1642184880000|2022-01-14 18:28:00|60.71|58.71|61.2|59.2|61.2|59.2|60.71|58.71|0
1642184890000|2022-01-14 18:28:10|61.12|59.12|61.04|59.04|61.2|59.2|61.04|59.04|0
1642184900000|2022-01-14 18:28:20|61.12|59.12|61.12|59.12|61.12|59.12|61.04|59.04|0
1642184910000|2022-01-14 18:28:30|61.04|59.04|61.2|59.2|61.2|59.2|61.04|59.04|0
1642184920000|2022-01-14 18:28:40|61.12|59.12|61.04|59.04|61.12|59.12|61.04|59.04|0
1642184930000|2022-01-14 18:28:50|61.2|59.2|61.2|59.2|61.29|59.29|61.2|59.2|0
1642184940000|2022-01-14 18:29:00|61.12|59.12|61.16|59.16|61.16|59.16|61.12|59.12|0
1642184950000|2022-01-14 18:29:10|61.29|59.29|61.29|59.29|61.29|59.29|61.2|59.2|0
1642184960000|2022-01-14 18:29:20|61.37|59.37|61.53|59.53|61.53|59.53|61.37|59.37|0
1642184970000|2022-01-14 18:29:30|61.7|59.7|62.03|60.03|62.03|60.03|61.7|59.7|0
1642184980000|2022-01-14 18:29:40|61.86|59.86|61.86|59.86|61.94|59.94|61.78|59.78|0
1642184990000|2022-01-14 18:29:50|61.78|59.78|62.11|60.11|62.11|60.11|61.53|59.53|0
1642185000000|2022-01-14 18:30:00|61.94|59.94|61.78|59.78|61.94|59.94|61.78|59.78|0
1642185010000|2022-01-14 18:30:10|61.94|59.94|62.03|60.03|62.03|60.03|61.94|59.94|0
1642185020000|2022-01-14 18:30:20|61.86|59.86|61.94|59.94|61.94|59.94|61.86|59.86|0
1642185030000|2022-01-14 18:30:30|61.86|59.86|62.44|60.44|62.44|60.44|61.86|59.86|0
1642185040000|2022-01-14 18:30:40|62.36|60.36|62.69|60.69|62.69|60.69|62.36|60.36|0
1642185050000|2022-01-14 18:30:50|62.77|60.77|62.69|60.69|62.86|60.86|62.69|60.69|0
1642185060000|2022-01-14 18:31:00|62.61|60.61|62.77|60.77|62.77|60.77|62.61|60.61|0
1642185070000|2022-01-14 18:31:10|62.86|60.86|62.86|60.86|62.86|60.86|62.86|60.86|0
1642185080000|2022-01-14 18:31:20|62.77|60.77|62.86|60.86|62.94|60.94|62.77|60.77|0
1642185090000|2022-01-14 18:31:30|62.94|60.94|62.9|60.9|62.94|60.94|62.86|60.86|0
1642185100000|2022-01-14 18:31:40|63.02|61.02|62.86|60.86|63.02|61.02|62.86|60.86|0
1642185110000|2022-01-14 18:31:50|62.77|60.77|62.86|60.86|62.94|60.94|62.77|60.77|0
1642185120000|2022-01-14 18:32:00|62.94|60.94|61.94|59.94|62.94|60.94|61.94|59.94|0
1642185130000|2022-01-14 18:32:10|61.78|59.78|61.94|59.94|61.94|59.94|61.69|59.69|0
1642185140000|2022-01-14 18:32:20|61.86|59.86|61.69|59.69|61.86|59.86|61.69|59.69|0
1642185150000|2022-01-14 18:32:30|61.61|59.61|61.69|59.69|61.69|59.69|61.61|59.61|0
1642185160000|2022-01-14 18:32:40|61.78|59.78|61.86|59.86|61.94|59.94|61.78|59.78|0
1642185170000|2022-01-14 18:32:50|61.94|59.94|62.02|60.02|62.11|60.11|61.94|59.94|0
1642185180000|2022-01-14 18:33:00|61.94|59.94|62.02|60.02|62.02|60.02|61.94|59.94|0
1642185190000|2022-01-14 18:33:10|62.11|60.11|62.02|60.02|62.11|60.11|62.02|60.02|0
1642185200000|2022-01-14 18:33:20|61.94|59.94|61.86|59.86|61.94|59.94|61.86|59.86|0
1642185210000|2022-01-14 18:33:30|61.78|59.78|61.69|59.69|61.78|59.78|61.61|59.61|0
1642185220000|2022-01-14 18:33:40|61.61|59.61|61.61|59.61|61.61|59.61|61.53|59.53|0
1642185230000|2022-01-14 18:33:50|61.57|59.57|61.61|59.61|61.69|59.69|61.57|59.57|0
1642185240000|2022-01-14 18:34:00|61.53|59.53|61.61|59.61|61.61|59.61|61.53|59.53|0
1642185250000|2022-01-14 18:34:10|61.53|59.53|61.69|59.69|61.78|59.78|61.53|59.53|0
1642185260000|2022-01-14 18:34:20|61.61|59.61|61.86|59.86|61.86|59.86|61.61|59.61|0
1642185270000|2022-01-14 18:34:30|61.78|59.78|61.61|59.61|61.78|59.78|61.61|59.61|0
1642185280000|2022-01-14 18:34:40|61.78|59.78|61.45|59.45|61.78|59.78|61.45|59.45|0
1642185290000|2022-01-14 18:34:50|61.28|59.28|60.55|58.55|61.36|59.36|60.55|58.55|0
1642185300000|2022-01-14 18:35:00|60.87|58.87|60.95|58.95|61.04|59.04|60.87|58.87|0
1642185310000|2022-01-14 18:35:10|61.36|59.36|61.12|59.12|61.36|59.36|61.04|59.04|0
1642185320000|2022-01-14 18:35:20|60.95|58.95|60.47|58.47|60.95|58.95|60.47|58.47|0
1642185330000|2022-01-14 18:35:30|60.55|58.55|60.87|58.87|60.87|58.87|60.55|58.55|0
1642185340000|2022-01-14 18:35:40|60.79|58.79|60.79|58.79|60.95|58.95|60.79|58.79|0
1642185350000|2022-01-14 18:35:50|60.87|58.87|60.79|58.79|60.87|58.87|60.79|58.79|0
1642185360000|2022-01-14 18:36:00|60.87|58.87|60.71|58.71|60.87|58.87|60.71|58.71|0
1642185370000|2022-01-14 18:36:10|60.79|58.79|60.79|58.79|60.79|58.79|60.79|58.79|0
1642185380000|2022-01-14 18:36:20|60.87|58.87|61.2|59.2|61.2|59.2|60.79|58.79|0
1642185390000|2022-01-14 18:36:30|61.28|59.28|61.2|59.2|61.28|59.28|61.2|59.2|0
1642185400000|2022-01-14 18:36:40|61.28|59.28|61.2|59.2|61.28|59.28|61.2|59.2|0
1642185410000|2022-01-14 18:36:50|61.28|59.28|61.2|59.2|61.28|59.28|61.2|59.2|0
1642185420000|2022-01-14 18:37:00|61.12|59.12|61.45|59.45|61.45|59.45|61.12|59.12|0
1642185430000|2022-01-14 18:37:10|61.69|59.69|61.77|59.77|61.77|59.77|61.69|59.69|0
1642185440000|2022-01-14 18:37:20|61.69|59.69|61.77|59.77|61.86|59.86|61.69|59.69|0
1642185450000|2022-01-14 18:37:30|61.69|59.69|61.77|59.77|61.86|59.86|61.69|59.69|0
1642185460000|2022-01-14 18:37:40|61.86|59.86|61.94|59.94|61.94|59.94|61.86|59.86|0
1642185470000|2022-01-14 18:37:50|62.02|60.02|62.19|60.19|62.19|60.19|62.02|60.02|0
1642185480000|2022-01-14 18:38:00|62.02|60.02|62.1|60.1|62.19|60.19|62.02|60.02|0
1642185490000|2022-01-14 18:38:10|62.02|60.02|62.19|60.19|62.19|60.19|62.02|60.02|0
1642185500000|2022-01-14 18:38:20|62.1|60.1|62.02|60.02|62.1|60.1|61.94|59.94|0
1642185510000|2022-01-14 18:38:30|61.94|59.94|61.77|59.77|61.94|59.94|61.77|59.77|0
1642185520000|2022-01-14 18:38:40|61.69|59.69|61.61|59.61|61.69|59.69|61.53|59.53|0
1642185530000|2022-01-14 18:38:50|61.69|59.69|61.53|59.53|61.69|59.69|61.53|59.53|0
1642185540000|2022-01-14 18:39:00|61.44|59.44|61.44|59.44|61.44|59.44|61.36|59.36|0
1642185550000|2022-01-14 18:39:10|61.61|59.61|61.61|59.61|61.61|59.61|61.61|59.61|0
1642185560000|2022-01-14 18:39:20|61.53|59.53|61.94|59.94|61.94|59.94|61.53|59.53|0
1642185570000|2022-01-14 18:39:30|61.77|59.77|61.44|59.44|61.86|59.86|61.44|59.44|0
1642185580000|2022-01-14 18:39:40|61.53|59.53|61.69|59.69|61.69|59.69|61.53|59.53|0
1642185590000|2022-01-14 18:39:50|61.61|59.61|61.69|59.69|61.69|59.69|61.61|59.61|0
1642185600000|2022-01-14 18:40:00|61.86|59.86|61.86|59.86|61.86|59.86|61.77|59.77|0
1642185610000|2022-01-14 18:40:10|61.61|59.61|61.73|59.73|61.73|59.73|61.61|59.61|0
1642185620000|2022-01-14 18:40:20|61.69|59.69|61.44|59.44|61.69|59.69|61.44|59.44|0
1642185630000|2022-01-14 18:40:30|61.53|59.53|61.61|59.61|61.61|59.61|61.53|59.53|0
1642185640000|2022-01-14 18:40:40|61.69|59.69|61.69|59.69|61.69|59.69|61.61|59.61|0
1642185650000|2022-01-14 18:40:50|61.61|59.61|61.44|59.44|61.61|59.61|61.44|59.44|0
1642185660000|2022-01-14 18:41:00|61.53|59.53|61.53|59.53|61.53|59.53|61.44|59.44|0
1642185670000|2022-01-14 18:41:10|61.56|59.56|61.69|59.69|61.69|59.69|61.56|59.56|0
1642185680000|2022-01-14 18:41:20|61.61|59.61|61.77|59.77|61.77|59.77|61.52|59.52|0
1642185690000|2022-01-14 18:41:30|62.27|60.27|62.39|60.39|62.52|60.52|62.27|60.27|0
1642185700000|2022-01-14 18:41:40|62.35|60.35|62.1|60.1|62.35|60.35|62.1|60.1|0
1642185710000|2022-01-14 18:41:50|62.35|60.35|62.52|60.52|62.52|60.52|62.35|60.35|0
1642185720000|2022-01-14 18:42:00|62.77|60.77|63.1|61.1|63.1|61.1|62.77|60.77|0
1642185730000|2022-01-14 18:42:10|63.27|61.27|63.35|61.35|63.39|61.39|63.27|61.27|0
1642185740000|2022-01-14 18:42:20|63.44|61.44|63.52|61.52|63.52|61.52|63.44|61.44|0
1642185750000|2022-01-14 18:42:30|63.6|61.6|63.52|61.52|63.6|61.6|63.52|61.52|0
1642185760000|2022-01-14 18:42:40|63.6|61.6|63.44|61.44|63.69|61.69|63.44|61.44|0
1642185770000|2022-01-14 18:42:50|63.35|61.35|63.18|61.18|63.35|61.35|63.18|61.18|0
1642185780000|2022-01-14 18:43:00|63.1|61.1|63.1|61.1|63.18|61.18|63.1|61.1|0
1642185790000|2022-01-14 18:43:10|63.18|61.18|63.18|61.18|63.18|61.18|63.1|61.1|0
1642185800000|2022-01-14 18:43:20|63.35|61.35|63.35|61.35|63.35|61.35|63.27|61.27|0
1642185810000|2022-01-14 18:43:30|63.27|61.27|63.35|61.35|63.35|61.35|63.18|61.18|0
1642185820000|2022-01-14 18:43:40|63.44|61.44|63.94|61.94|63.94|61.94|63.44|61.44|0
1642185830000|2022-01-14 18:43:50|63.69|61.69|63.52|61.52|63.69|61.69|63.52|61.52|0
1642185840000|2022-01-14 18:44:00|63.6|61.6|63.6|61.6|63.6|61.6|63.52|61.52|0
1642185850000|2022-01-14 18:44:10|63.77|61.77|64.11|62.11|64.23|62.23|63.77|61.77|0
1642185860000|2022-01-14 18:44:20|64.36|62.36|64.11|62.11|64.36|62.36|64.11|62.11|0
1642185870000|2022-01-14 18:44:30|64.19|62.19|64.36|62.36|64.36|62.36|64.19|62.19|0
1642185880000|2022-01-14 18:44:40|64.45|62.45|64.19|62.19|64.45|62.45|64.19|62.19|0
1642185890000|2022-01-14 18:44:50|64.28|62.28|64.28|62.28|64.28|62.28|64.19|62.19|0
1642185900000|2022-01-14 18:45:00|64.11|62.11|64.19|62.19|64.19|62.19|64.02|62.02|0
1642185910000|2022-01-14 18:45:10|64.11|62.11|64.28|62.28|64.28|62.28|64.11|62.11|0
1642185920000|2022-01-14 18:45:20|64.19|62.19|64.36|62.36|64.36|62.36|64.19|62.19|0
1642185930000|2022-01-14 18:45:30|64.02|62.02|63.94|61.94|64.02|62.02|63.94|61.94|0
1642185940000|2022-01-14 18:45:40|64.11|62.11|63.94|61.94|64.19|62.19|63.94|61.94|0
1642185950000|2022-01-14 18:45:50|64.02|62.02|63.94|61.94|64.02|62.02|63.94|61.94|0
1642185960000|2022-01-14 18:46:00|64.02|62.02|63.85|61.85|64.02|62.02|63.85|61.85|0
1642185970000|2022-01-14 18:46:10|63.77|61.77|63.6|61.6|63.77|61.77|63.6|61.6|0
1642185980000|2022-01-14 18:46:20|63.43|61.43|63.18|61.18|63.43|61.43|63.18|61.18|0
1642185990000|2022-01-14 18:46:30|63.1|61.1|63.27|61.27|63.27|61.27|63.01|61.01|0
1642186000000|2022-01-14 18:46:40|63.35|61.35|63.69|61.69|63.69|61.69|63.35|61.35|0
1642186010000|2022-01-14 18:46:50|63.35|61.35|63.35|61.35|63.35|61.35|63.27|61.27|0
1642186020000|2022-01-14 18:47:00|63.27|61.27|63.05|61.05|63.27|61.27|63.05|61.05|0
1642186030000|2022-01-14 18:47:10|63.18|61.18|63.1|61.1|63.18|61.18|63.1|61.1|0
1642186040000|2022-01-14 18:47:20|63.01|61.01|62.85|60.85|63.01|61.01|62.85|60.85|0
1642186050000|2022-01-14 18:47:30|62.76|60.76|62.93|60.93|62.93|60.93|62.68|60.68|0
1642186060000|2022-01-14 18:47:40|62.76|60.76|63.52|61.52|63.52|61.52|62.76|60.76|0
1642186070000|2022-01-14 18:47:50|63.35|61.35|63.35|61.35|63.43|61.43|63.35|61.35|0
1642186080000|2022-01-14 18:48:00|63.26|61.26|63.26|61.26|63.35|61.35|63.26|61.26|0
1642186090000|2022-01-14 18:48:10|63.35|61.35|63.6|61.6|63.6|61.6|63.35|61.35|0
1642186100000|2022-01-14 18:48:20|63.43|61.43|63.52|61.52|63.52|61.52|63.43|61.43|0
1642186110000|2022-01-14 18:48:30|63.6|61.6|63.18|61.18|63.6|61.6|63.18|61.18|0
1642186120000|2022-01-14 18:48:40|63.26|61.26|63.35|61.35|63.43|61.43|63.26|61.26|0
1642186130000|2022-01-14 18:48:50|63.26|61.26|63.52|61.52|63.52|61.52|63.26|61.26|0
1642186140000|2022-01-14 18:49:00|63.6|61.6|63.77|61.77|63.77|61.77|63.6|61.6|0
1642186150000|2022-01-14 18:49:10|63.68|61.68|63.68|61.68|63.77|61.77|63.68|61.68|0
1642186160000|2022-01-14 18:49:20|63.52|61.52|63.43|61.43|63.52|61.52|63.43|61.43|0
1642186170000|2022-01-14 18:49:30|63.52|61.52|63.77|61.77|63.77|61.77|63.52|61.52|0
1642186180000|2022-01-14 18:49:40|63.68|61.68|63.6|61.6|63.68|61.68|63.6|61.6|0
1642186190000|2022-01-14 18:49:50|63.68|61.68|63.77|61.77|63.77|61.77|63.68|61.68|0
1642186200000|2022-01-14 18:50:00|63.68|61.68|63.85|61.85|63.85|61.85|63.68|61.68|0
1642186210000|2022-01-14 18:50:10|63.68|61.68|63.68|61.68|63.85|61.85|63.68|61.68|0
1642186220000|2022-01-14 18:50:20|63.6|61.6|63.52|61.52|63.6|61.6|63.52|61.52|0
1642186230000|2022-01-14 18:50:30|63.6|61.6|63.68|61.68|63.68|61.68|63.6|61.6|0
1642186240000|2022-01-14 18:50:40|63.6|61.6|64.28|62.28|64.36|62.36|63.6|61.6|0
1642186250000|2022-01-14 18:50:50|64.36|62.36|65.04|63.04|65.04|63.04|64.36|62.36|0
1642186260000|2022-01-14 18:51:00|65.13|63.13|64.7|62.7|65.13|63.13|64.7|62.7|0
1642186270000|2022-01-14 18:51:10|64.78|62.78|65.3|63.3|65.3|63.3|64.78|62.78|0
1642186280000|2022-01-14 18:51:20|65.47|63.47|65.38|63.38|65.64|63.64|65.38|63.38|0
1642186290000|2022-01-14 18:51:30|65.42|63.42|65.3|63.3|65.42|63.42|65.3|63.3|0
1642186300000|2022-01-14 18:51:40|65.38|63.38|65.21|63.21|65.47|63.47|65.21|63.21|0
1642186310000|2022-01-14 18:51:50|65.13|63.13|65.34|63.34|65.34|63.34|64.96|62.96|0
1642186320000|2022-01-14 18:52:00|65.21|63.21|65.13|63.13|65.21|63.21|65.13|63.13|0
1642186330000|2022-01-14 18:52:10|65.21|63.21|65.04|63.04|65.21|63.21|65.04|63.04|0
1642186340000|2022-01-14 18:52:20|64.95|62.95|64.87|62.87|64.95|62.95|64.87|62.87|0
1642186350000|2022-01-14 18:52:30|64.61|62.61|64.87|62.87|64.87|62.87|64.61|62.61|0
1642186360000|2022-01-14 18:52:40|64.95|62.95|64.78|62.78|65.13|63.13|64.78|62.78|0
1642186370000|2022-01-14 18:52:50|64.7|62.7|64.7|62.7|64.78|62.78|64.7|62.7|0
1642186380000|2022-01-14 18:53:00|64.78|62.78|65.04|63.04|65.04|63.04|64.78|62.78|0
1642186390000|2022-01-14 18:53:10|65.13|63.13|64.95|62.95|65.13|63.13|64.95|62.95|0
1642186400000|2022-01-14 18:53:20|65.04|63.04|65.47|63.47|65.47|63.47|65.04|63.04|0
1642186410000|2022-01-14 18:53:30|65.38|63.38|65.55|63.55|65.55|63.55|65.3|63.3|0
1642186420000|2022-01-14 18:53:40|65.64|63.64|65.55|63.55|65.73|63.73|65.55|63.55|0
1642186430000|2022-01-14 18:53:50|65.47|63.47|67.47|65.47|67.47|65.47|65.3|63.3|0
1642186440000|2022-01-14 18:54:00|67.38|65.38|67.04|65.04|67.38|65.38|67.04|65.04|0
1642186450000|2022-01-14 18:54:10|67.13|65.13|67.13|65.13|67.13|65.13|67.13|65.13|0
1642186460000|2022-01-14 18:54:20|67.21|65.21|67.04|65.04|67.21|65.21|67.04|65.04|0
1642186470000|2022-01-14 18:54:30|66.95|64.95|64.92|62.92|66.95|64.95|64.75|62.75|0
1642186480000|2022-01-14 18:54:40|65.27|63.27|63.9|61.9|65.27|63.27|63.77|61.77|0
1642186490000|2022-01-14 18:54:50|63.86|61.86|63.94|61.94|63.94|61.94|63.69|61.69|0
1642186500000|2022-01-14 18:55:00|63.86|61.86|63.94|61.94|63.94|61.94|63.86|61.86|0
1642186510000|2022-01-14 18:55:10|63.86|61.86|63.69|61.69|63.86|61.86|63.69|61.69|0
1642186520000|2022-01-14 18:55:20|63.77|61.77|63.86|61.86|63.86|61.86|63.69|61.69|0
1642186530000|2022-01-14 18:55:30|63.94|61.94|63.94|61.94|63.94|61.94|63.94|61.94|0
1642186540000|2022-01-14 18:55:40|64.03|62.03|64.2|62.2|64.2|62.2|64.03|62.03|0
1642186550000|2022-01-14 18:55:50|64.29|62.29|64.46|62.46|64.46|62.46|64.29|62.29|0
1642186560000|2022-01-14 18:56:00|64.54|62.54|64.28|62.28|64.54|62.54|64.28|62.28|0
1642186570000|2022-01-14 18:56:10|64.33|62.33|64.37|62.37|64.37|62.37|64.28|62.28|0
1642186580000|2022-01-14 18:56:20|64.28|62.28|64.46|62.46|64.46|62.46|64.2|62.2|0
1642186590000|2022-01-14 18:56:30|64.54|62.54|64.54|62.54|64.54|62.54|64.54|62.54|0
1642186600000|2022-01-14 18:56:40|64.63|62.63|65.06|63.06|65.06|63.06|64.63|62.63|0
1642186610000|2022-01-14 18:56:50|64.97|62.97|65.14|63.14|65.14|63.14|64.97|62.97|0
1642186620000|2022-01-14 18:57:00|65.06|63.06|65.32|63.32|65.4|63.4|65.06|63.06|0
1642186630000|2022-01-14 18:57:10|65.49|63.49|66.1|64.1|66.1|64.1|65.49|63.49|0
1642186640000|2022-01-14 18:57:20|66.01|64.01|66.27|64.27|66.27|64.27|66.01|64.01|0
1642186650000|2022-01-14 18:57:30|66.1|64.1|66.1|64.1|66.18|64.18|66.1|64.1|0
1642186660000|2022-01-14 18:57:40|66.01|64.01|66.69|64.69|66.77|64.77|66.01|64.01|0
1642186670000|2022-01-14 18:57:50|66.6|64.6|66.69|64.69|66.77|64.77|66.6|64.6|0
1642186680000|2022-01-14 18:58:00|66.77|64.77|64.3|62.3|66.77|64.77|64.3|62.3|0
1642186690000|2022-01-14 18:58:10|64.65|62.65|64.39|62.39|64.65|62.65|64.39|62.39|0
1642186700000|2022-01-14 18:58:20|64.6|62.6|64.65|62.65|64.73|62.73|64.6|62.6|0
1642186710000|2022-01-14 18:58:30|64.82|62.82|64.99|62.99|65.08|63.08|64.82|62.82|0
1642186720000|2022-01-14 18:58:40|65.08|63.08|64.9|62.9|65.08|63.08|64.82|62.82|0
1642186730000|2022-01-14 18:58:50|65.08|63.08|64.99|62.99|65.08|63.08|64.99|62.99|0
1642186740000|2022-01-14 18:59:00|65.08|63.08|64.9|62.9|65.08|63.08|64.82|62.82|0
1642186750000|2022-01-14 18:59:10|64.99|62.99|64.82|62.82|64.99|62.99|64.82|62.82|0
1642186760000|2022-01-14 18:59:20|64.64|62.64|64.56|62.56|64.73|62.73|64.56|62.56|0
1642186770000|2022-01-14 18:59:30|64.64|62.64|64.64|62.64|64.64|62.64|64.56|62.56|0
1642186780000|2022-01-14 18:59:40|64.39|62.39|64.39|62.39|64.56|62.56|64.39|62.39|0
1642186790000|2022-01-14 18:59:50|64.64|62.64|64.56|62.56|64.64|62.64|64.56|62.56|0
1642186800000|2022-01-14 19:00:00|64.64|62.64|64.56|62.56|64.73|62.73|64.56|62.56|0
1642186810000|2022-01-14 19:00:10|64.47|62.47|64.73|62.73|64.73|62.73|64.39|62.39|0
1642186820000|2022-01-14 19:00:20|64.82|62.82|64.64|62.64|64.82|62.82|64.64|62.64|0
1642186830000|2022-01-14 19:00:30|64.56|62.56|64.56|62.56|64.56|62.56|64.56|62.56|0
1642186840000|2022-01-14 19:00:40|64.73|62.73|64.56|62.56|64.82|62.82|64.56|62.56|0
1642186850000|2022-01-14 19:00:50|64.64|62.64|64.56|62.56|64.64|62.64|64.56|62.56|0
1642186860000|2022-01-14 19:01:00|64.64|62.64|64.82|62.82|64.82|62.82|64.64|62.64|0
1642186870000|2022-01-14 19:01:10|64.86|62.86|64.82|62.82|64.86|62.86|64.82|62.82|0
1642186880000|2022-01-14 19:01:20|64.9|62.9|64.82|62.82|64.9|62.9|64.82|62.82|0
1642186890000|2022-01-14 19:01:30|64.9|62.9|64.9|62.9|64.99|62.99|64.82|62.82|0
1642186900000|2022-01-14 19:01:40|64.94|62.94|65.34|63.34|65.34|63.34|64.94|62.94|0
1642186910000|2022-01-14 19:01:50|65.16|63.16|64.73|62.73|65.16|63.16|64.73|62.73|0
1642186920000|2022-01-14 19:02:00|64.99|62.99|65.86|63.86|65.95|63.95|64.99|62.99|0
1642186930000|2022-01-14 19:02:10|66.04|64.04|66.57|64.57|66.57|64.57|66.04|64.04|0
1642186940000|2022-01-14 19:02:20|66.39|64.39|66.3|64.3|66.48|64.48|66.21|64.21|0
1642186950000|2022-01-14 19:02:30|66.21|64.21|66.83|64.83|66.83|64.83|66.21|64.21|0
1642186960000|2022-01-14 19:02:40|66.56|64.56|66.39|64.39|66.56|64.56|66.39|64.39|0
1642186970000|2022-01-14 19:02:50|65.95|63.95|66.12|64.12|66.12|64.12|65.95|63.95|0
1642186980000|2022-01-14 19:03:00|65.95|63.95|66.12|64.12|66.12|64.12|65.95|63.95|0
1642186990000|2022-01-14 19:03:10|66.21|64.21|66.39|64.39|66.48|64.48|66.21|64.21|0
1642187000000|2022-01-14 19:03:20|66.48|64.48|66.65|64.65|66.65|64.65|66.48|64.48|0
1642187010000|2022-01-14 19:03:30|66.56|64.56|66.48|64.48|66.56|64.56|66.48|64.48|0
1642187020000|2022-01-14 19:03:40|66.3|64.3|66.21|64.21|66.3|64.3|66.21|64.21|0
1642187030000|2022-01-14 19:03:50|66.39|64.39|66.39|64.39|66.48|64.48|66.39|64.39|0
1642187040000|2022-01-14 19:04:00|66.3|64.3|65.95|63.95|66.3|64.3|65.95|63.95|0
1642187050000|2022-01-14 19:04:10|65.77|63.77|65.77|63.77|65.95|63.95|65.77|63.77|0
1642187060000|2022-01-14 19:04:20|65.69|63.69|65.6|63.6|65.69|63.69|65.51|63.51|0
1642187070000|2022-01-14 19:04:30|65.55|63.55|65.42|63.42|65.55|63.55|65.42|63.42|0
1642187080000|2022-01-14 19:04:40|65.34|63.34|65.16|63.16|65.34|63.34|65.16|63.16|0
1642187090000|2022-01-14 19:04:50|65.07|63.07|65.25|63.25|65.25|63.25|65.07|63.07|0
1642187100000|2022-01-14 19:05:00|65.16|63.16|65.42|63.42|65.42|63.42|65.16|63.16|0
1642187110000|2022-01-14 19:05:10|65.34|63.34|65.42|63.42|65.42|63.42|65.34|63.34|0
1642187120000|2022-01-14 19:05:20|65.34|63.34|65.42|63.42|65.42|63.42|65.34|63.34|0
1642187130000|2022-01-14 19:05:30|65.34|63.34|65.16|63.16|65.34|63.34|65.16|63.16|0
1642187140000|2022-01-14 19:05:40|65.07|63.07|65.03|63.03|65.07|63.07|64.9|62.9|0
1642187150000|2022-01-14 19:05:50|64.99|62.99|64.55|62.55|64.99|62.99|64.47|62.47|0
1642187160000|2022-01-14 19:06:00|64.73|62.73|64.94|62.94|65.07|63.07|64.73|62.73|0
1642187170000|2022-01-14 19:06:10|64.9|62.9|64.73|62.73|64.9|62.9|64.73|62.73|0
1642187180000|2022-01-14 19:06:20|64.9|62.9|64.9|62.9|64.9|62.9|64.81|62.81|0
1642187190000|2022-01-14 19:06:30|64.81|62.81|64.9|62.9|64.9|62.9|64.77|62.77|0
1642187200000|2022-01-14 19:06:40|64.73|62.73|64.55|62.55|64.73|62.73|64.55|62.55|0
1642187210000|2022-01-14 19:06:50|64.04|62.04|64.47|62.47|64.47|62.47|64.04|62.04|0
1642187220000|2022-01-14 19:07:00|64.38|62.38|64.55|62.55|64.55|62.55|64.29|62.29|0
1642187230000|2022-01-14 19:07:10|64.29|62.29|64.47|62.47|64.47|62.47|64.29|62.29|0
1642187240000|2022-01-14 19:07:20|64.29|62.29|64.29|62.29|64.38|62.38|64.29|62.29|0
1642187250000|2022-01-14 19:07:30|63.86|61.86|63.86|61.86|64.12|62.12|63.86|61.86|0
1642187260000|2022-01-14 19:07:40|63.95|61.95|64.21|62.21|64.29|62.29|63.95|61.95|0
1642187270000|2022-01-14 19:07:50|64.12|62.12|64.12|62.12|64.12|62.12|64.04|62.04|0
1642187280000|2022-01-14 19:08:00|64.29|62.29|64.47|62.47|64.47|62.47|64.29|62.29|0
1642187290000|2022-01-14 19:08:10|64.29|62.29|64.29|62.29|64.29|62.29|64.29|62.29|0
1642187300000|2022-01-14 19:08:20|64.38|62.38|64.81|62.81|64.81|62.81|64.29|62.29|0
1642187310000|2022-01-14 19:08:30|64.9|62.9|64.9|62.9|64.99|62.99|64.9|62.9|0
1642187320000|2022-01-14 19:08:40|64.81|62.81|64.21|62.21|64.81|62.81|64.21|62.21|0
1642187330000|2022-01-14 19:08:50|64.25|62.25|64.73|62.73|64.73|62.73|64.25|62.25|0
1642187340000|2022-01-14 19:09:00|64.81|62.81|64.99|62.99|64.99|62.99|64.81|62.81|0
1642187350000|2022-01-14 19:09:10|64.94|62.94|64.99|62.99|64.99|62.99|64.94|62.94|0
1642187360000|2022-01-14 19:09:20|64.9|62.9|64.81|62.81|64.99|62.99|64.81|62.81|0
1642187370000|2022-01-14 19:09:30|65.16|63.16|65.07|63.07|65.16|63.16|64.9|62.9|0
1642187380000|2022-01-14 19:09:40|64.99|62.99|64.47|62.47|64.99|62.99|64.47|62.47|0
1642187390000|2022-01-14 19:09:50|64.55|62.55|64.55|62.55|64.55|62.55|64.47|62.47|0
1642187400000|2022-01-14 19:10:00|64.47|62.47|64.29|62.29|64.47|62.47|64.21|62.21|0
1642187410000|2022-01-14 19:10:10|64.38|62.38|64.33|62.33|64.38|62.38|64.29|62.29|0
1642187420000|2022-01-14 19:10:20|64.03|62.03|63.61|61.61|64.03|62.03|63.61|61.61|0
1642187430000|2022-01-14 19:10:30|63.52|61.52|63.78|61.78|63.78|61.78|63.52|61.52|0
1642187440000|2022-01-14 19:10:40|63.95|61.95|63.69|61.69|64.03|62.03|63.69|61.69|0
1642187450000|2022-01-14 19:10:50|63.61|61.61|63.69|61.69|63.78|61.78|63.61|61.61|0
1642187460000|2022-01-14 19:11:00|63.61|61.61|63.78|61.78|63.78|61.78|63.61|61.61|0
1642187470000|2022-01-14 19:11:10|63.52|61.52|63.35|61.35|63.61|61.61|63.35|61.35|0
1642187480000|2022-01-14 19:11:20|63.52|61.52|63.35|61.35|63.52|61.52|63.35|61.35|0
1642187490000|2022-01-14 19:11:30|63.52|61.52|63.31|61.31|63.52|61.52|63.31|61.31|0
1642187500000|2022-01-14 19:11:40|63.35|61.35|63.18|61.18|63.35|61.35|63.18|61.18|0
1642187510000|2022-01-14 19:11:50|63.26|61.26|63.26|61.26|63.26|61.26|63.26|61.26|0
1642187520000|2022-01-14 19:12:00|63.35|61.35|63.09|61.09|63.35|61.35|63.09|61.09|0
1642187530000|2022-01-14 19:12:10|63.3|61.3|63.43|61.43|63.43|61.43|63.3|61.3|0
1642187540000|2022-01-14 19:12:20|63.61|61.61|63.78|61.78|63.78|61.78|63.61|61.61|0
1642187550000|2022-01-14 19:12:30|63.86|61.86|63.78|61.78|63.86|61.86|63.78|61.78|0
1642187560000|2022-01-14 19:12:40|63.61|61.61|63.69|61.69|63.69|61.69|63.61|61.61|0
1642187570000|2022-01-14 19:12:50|63.52|61.52|63.43|61.43|63.52|61.52|63.43|61.43|0
1642187580000|2022-01-14 19:13:00|63.35|61.35|63.26|61.26|63.35|61.35|63.26|61.26|0
1642187590000|2022-01-14 19:13:10|63.43|61.43|63.78|61.78|63.78|61.78|63.43|61.43|0
1642187600000|2022-01-14 19:13:20|63.86|61.86|64.03|62.03|64.03|62.03|63.86|61.86|0
1642187610000|2022-01-14 19:13:30|63.95|61.95|63.86|61.86|63.95|61.95|63.86|61.86|0
1642187620000|2022-01-14 19:13:40|64.03|62.03|64.03|62.03|64.03|62.03|63.99|61.99|0
1642187630000|2022-01-14 19:13:50|63.95|61.95|64.03|62.03|64.03|62.03|63.95|61.95|0
1642187640000|2022-01-14 19:14:00|64.2|62.2|64.64|62.64|64.81|62.81|64.2|62.2|0
1642187650000|2022-01-14 19:14:10|64.46|62.46|64.55|62.55|64.55|62.55|64.38|62.38|0
1642187660000|2022-01-14 19:14:20|64.64|62.64|64.98|62.98|64.98|62.98|64.55|62.55|0
1642187670000|2022-01-14 19:14:30|64.9|62.9|64.9|62.9|64.98|62.98|64.9|62.9|0
1642187680000|2022-01-14 19:14:40|64.81|62.81|64.81|62.81|64.9|62.9|64.72|62.72|0
1642187690000|2022-01-14 19:14:50|64.9|62.9|64.9|62.9|64.9|62.9|64.9|62.9|0
1642187700000|2022-01-14 19:15:00|65.07|63.07|65.5|63.5|65.5|63.5|65.07|63.07|0
1642187710000|2022-01-14 19:15:10|65.24|63.24|64.64|62.64|65.24|63.24|64.64|62.64|0
1642187720000|2022-01-14 19:15:20|64.72|62.72|64.64|62.64|64.9|62.9|64.64|62.64|0
1642187730000|2022-01-14 19:15:30|64.81|62.81|64.9|62.9|64.9|62.9|64.81|62.81|0
1642187740000|2022-01-14 19:15:40|64.81|62.81|64.89|62.89|64.98|62.98|64.81|62.81|0
1642187750000|2022-01-14 19:15:50|64.68|62.68|64.64|62.64|64.68|62.68|64.55|62.55|0
1642187760000|2022-01-14 19:16:00|64.63|62.63|64.46|62.46|64.63|62.63|64.46|62.46|0
1642187770000|2022-01-14 19:16:10|64.38|62.38|65.24|63.24|65.24|63.24|64.38|62.38|0
1642187780000|2022-01-14 19:16:20|65.16|63.16|65.16|63.16|65.16|63.16|65.16|63.16|0
1642187790000|2022-01-14 19:16:30|65.24|63.24|65.07|63.07|65.24|63.24|65.07|63.07|0
1642187800000|2022-01-14 19:16:40|64.98|62.98|64.72|62.72|64.98|62.98|64.72|62.72|0
1642187810000|2022-01-14 19:16:50|64.63|62.63|64.12|62.12|64.63|62.63|64.12|62.12|0
1642187820000|2022-01-14 19:17:00|64.03|62.03|64.03|62.03|64.2|62.2|64.03|62.03|0
1642187830000|2022-01-14 19:17:10|64.29|62.29|64.2|62.2|64.38|62.38|64.12|62.12|0
1642187840000|2022-01-14 19:17:20|64.16|62.16|64.12|62.12|64.2|62.2|64.12|62.12|0
1642187850000|2022-01-14 19:17:30|64.03|62.03|64.29|62.29|64.29|62.29|64.03|62.03|0
1642187860000|2022-01-14 19:17:40|64.46|62.46|64.37|62.37|64.55|62.55|64.37|62.37|0
1642187870000|2022-01-14 19:17:50|64.55|62.55|64.72|62.72|64.72|62.72|64.46|62.46|0
1642187880000|2022-01-14 19:18:00|64.46|62.46|64.55|62.55|64.55|62.55|64.46|62.46|0
1642187890000|2022-01-14 19:18:10|64.72|62.72|65.07|63.07|65.07|63.07|64.63|62.63|0
1642187900000|2022-01-14 19:18:20|65.15|63.15|65.24|63.24|65.33|63.33|65.15|63.15|0
1642187910000|2022-01-14 19:18:30|65.15|63.15|65.15|63.15|65.15|63.15|65.15|63.15|0
1642187920000|2022-01-14 19:18:40|65.07|63.07|65.76|63.76|65.76|63.76|65.07|63.07|0
1642187930000|2022-01-14 19:18:50|65.68|63.68|65.41|63.41|65.76|63.76|65.41|63.41|0
1642187940000|2022-01-14 19:19:00|65.5|63.5|65.07|63.07|65.59|63.59|65.07|63.07|0
1642187950000|2022-01-14 19:19:10|64.89|62.89|64.98|62.98|64.98|62.98|64.89|62.89|0
1642187960000|2022-01-14 19:19:20|64.89|62.89|65.07|63.07|65.07|63.07|64.89|62.89|0
1642187970000|2022-01-14 19:19:30|65.15|63.15|65.33|63.33|65.41|63.41|65.15|63.15|0
1642187980000|2022-01-14 19:19:40|65.15|63.15|64.98|62.98|65.15|63.15|64.98|62.98|0
1642187990000|2022-01-14 19:19:50|65.24|63.24|64.98|62.98|65.24|63.24|64.98|62.98|0
1642188000000|2022-01-14 19:20:00|64.81|62.81|64.81|62.81|65.15|63.15|64.81|62.81|0
1642188010000|2022-01-14 19:20:10|64.72|62.72|64.63|62.63|64.81|62.81|64.63|62.63|0
1642188020000|2022-01-14 19:20:20|64.72|62.72|64.55|62.55|64.72|62.72|64.55|62.55|0
1642188030000|2022-01-14 19:20:30|64.72|62.72|64.81|62.81|64.81|62.81|64.72|62.72|0
1642188040000|2022-01-14 19:20:40|65.15|63.15|65.41|63.41|65.41|63.41|65.15|63.15|0
1642188050000|2022-01-14 19:20:50|65.33|63.33|65.24|63.24|65.41|63.41|65.24|63.24|0
1642188060000|2022-01-14 19:21:00|65.33|63.33|65.07|63.07|65.33|63.33|65.07|63.07|0
1642188070000|2022-01-14 19:21:10|65.15|63.15|65.24|63.24|65.37|63.37|65.07|63.07|0
1642188080000|2022-01-14 19:21:20|65.15|63.15|65.59|63.59|65.59|63.59|65.15|63.15|0
1642188090000|2022-01-14 19:21:30|65.41|63.41|65.24|63.24|65.41|63.41|65.24|63.24|0
1642188100000|2022-01-14 19:21:40|65.15|63.15|65.07|63.07|65.15|63.15|65.07|63.07|0
1642188110000|2022-01-14 19:21:50|64.8|62.8|65.06|63.06|65.06|63.06|64.8|62.8|0
1642188120000|2022-01-14 19:22:00|64.93|62.93|64.8|62.8|64.98|62.98|64.8|62.8|0
1642188130000|2022-01-14 19:22:10|64.98|62.98|64.8|62.8|64.98|62.98|64.8|62.8|0
1642188140000|2022-01-14 19:22:20|64.63|62.63|64.8|62.8|64.8|62.8|64.63|62.63|0
1642188150000|2022-01-14 19:22:30|64.72|62.72|64.72|62.72|64.72|62.72|64.72|62.72|0
1642188160000|2022-01-14 19:22:40|64.8|62.8|65.41|63.41|65.41|63.41|64.8|62.8|0
1642188170000|2022-01-14 19:22:50|65.33|63.33|65.24|63.24|65.37|63.37|65.24|63.24|0
1642188180000|2022-01-14 19:23:00|65.41|63.41|65.15|63.15|65.41|63.41|65.15|63.15|0
1642188190000|2022-01-14 19:23:10|65.06|63.06|65.24|63.24|65.24|63.24|65.06|63.06|0
1642188200000|2022-01-14 19:23:20|65.41|63.41|65.11|63.11|65.41|63.41|65.11|63.11|0
1642188210000|2022-01-14 19:23:30|65.33|63.33|65.32|63.32|65.41|63.41|65.32|63.32|0
1642188220000|2022-01-14 19:23:40|65.41|63.41|65.85|63.85|65.85|63.85|65.41|63.41|0
1642188230000|2022-01-14 19:23:50|66.11|64.11|66.02|64.02|66.11|64.11|66.02|64.02|0
1642188240000|2022-01-14 19:24:00|65.94|63.94|65.85|63.85|66.2|64.2|65.85|63.85|0
1642188250000|2022-01-14 19:24:10|65.76|63.76|66.2|64.2|66.2|64.2|65.76|63.76|0
1642188260000|2022-01-14 19:24:20|66.11|64.11|65.94|63.94|66.11|64.11|65.94|63.94|0
1642188270000|2022-01-14 19:24:30|66.02|64.02|65.94|63.94|66.11|64.11|65.94|63.94|0
1642188280000|2022-01-14 19:24:40|66.02|64.02|66.29|64.29|66.29|64.29|66.02|64.02|0
1642188290000|2022-01-14 19:24:50|66.11|64.11|66.11|64.11|66.29|64.29|66.11|64.11|0
1642188300000|2022-01-14 19:25:00|66.2|64.2|66.46|64.46|66.46|64.46|65.94|63.94|0
1642188310000|2022-01-14 19:25:10|66.73|64.73|66.29|64.29|66.73|64.73|66.29|64.29|0
1642188320000|2022-01-14 19:25:20|66.2|64.2|65.76|63.76|66.2|64.2|65.76|63.76|0
1642188330000|2022-01-14 19:25:30|65.85|63.85|65.5|63.5|65.85|63.85|65.5|63.5|0
1642188340000|2022-01-14 19:25:40|65.32|63.32|65.19|63.19|65.32|63.32|65.15|63.15|0
1642188350000|2022-01-14 19:25:50|65.15|63.15|64.89|62.89|65.15|63.15|64.89|62.89|0
1642188360000|2022-01-14 19:26:00|64.98|62.98|64.98|62.98|65.15|63.15|64.98|62.98|0
1642188370000|2022-01-14 19:26:10|64.63|62.63|64.72|62.72|64.72|62.72|64.54|62.54|0
1642188380000|2022-01-14 19:26:20|64.89|62.89|64.8|62.8|64.98|62.98|64.8|62.8|0
1642188390000|2022-01-14 19:26:30|64.63|62.63|64.63|62.63|64.63|62.63|64.63|62.63|0
1642188400000|2022-01-14 19:26:40|64.67|62.67|64.54|62.54|64.67|62.67|64.46|62.46|0
1642188410000|2022-01-14 19:26:50|64.46|62.46|64.2|62.2|64.54|62.54|64.2|62.2|0
1642188420000|2022-01-14 19:27:00|64.41|62.41|64.37|62.37|64.41|62.41|64.37|62.37|0
1642188430000|2022-01-14 19:27:10|64.28|62.28|63.85|61.85|64.37|62.37|63.85|61.85|0
1642188440000|2022-01-14 19:27:20|63.94|61.94|63.94|61.94|64.03|62.03|63.89|61.89|0
1642188450000|2022-01-14 19:27:30|63.85|61.85|63.51|61.51|63.85|61.85|63.51|61.51|0
1642188460000|2022-01-14 19:27:40|63.68|61.68|63.43|61.43|63.68|61.68|63.43|61.43|0
1642188470000|2022-01-14 19:27:50|63|61|63.25|61.25|63.25|61.25|63|61|0
1642188480000|2022-01-14 19:28:00|63.34|61.34|63.51|61.51|63.51|61.51|63.34|61.34|0
1642188490000|2022-01-14 19:28:10|63.68|61.68|63.51|61.51|63.68|61.68|63.51|61.51|0
1642188500000|2022-01-14 19:28:20|63.3|61.3|63.08|61.08|63.3|61.3|63|61|0
1642188510000|2022-01-14 19:28:30|63.3|61.3|63.25|61.25|63.3|61.3|63|61|0
1642188520000|2022-01-14 19:28:40|63.17|61.17|63.17|61.17|63.25|61.25|63.17|61.17|0
1642188530000|2022-01-14 19:28:50|63.21|61.21|63.25|61.25|63.34|61.34|63.21|61.21|0
1642188540000|2022-01-14 19:29:00|63.51|61.51|63.42|61.42|63.51|61.51|63.34|61.34|0
1642188550000|2022-01-14 19:29:10|63.6|61.6|63.68|61.68|63.68|61.68|63.6|61.6|0
1642188560000|2022-01-14 19:29:20|63.85|61.85|63.94|61.94|63.94|61.94|63.81|61.81|0
1642188570000|2022-01-14 19:29:30|64.02|62.02|63.12|61.12|64.02|62.02|63.12|61.12|0
1642188580000|2022-01-14 19:29:40|63.08|61.08|63.17|61.17|63.17|61.17|62.91|60.91|0
1642188590000|2022-01-14 19:29:50|63.08|61.08|62.91|60.91|63.34|61.34|62.91|60.91|0
1642188600000|2022-01-14 19:30:00|62.83|60.83|62.91|60.91|62.91|60.91|62.83|60.83|0
1642188610000|2022-01-14 19:30:10|63|61|63.17|61.17|63.17|61.17|63|61|0
1642188620000|2022-01-14 19:30:20|63.25|61.25|63.34|61.34|63.34|61.34|63.17|61.17|0
1642188630000|2022-01-14 19:30:30|63.42|61.42|63.85|61.85|63.85|61.85|63.42|61.42|0
1642188640000|2022-01-14 19:30:40|63.77|61.77|64.2|62.2|64.2|62.2|63.77|61.77|0
1642188650000|2022-01-14 19:30:50|64.02|62.02|64.02|62.02|64.11|62.11|64.02|62.02|0
1642188660000|2022-01-14 19:31:00|64.11|62.11|64.97|62.97|64.97|62.97|64.11|62.11|0
1642188670000|2022-01-14 19:31:10|65.58|63.58|64.8|62.8|65.58|63.58|64.8|62.8|0
1642188680000|2022-01-14 19:31:20|64.89|62.89|64.89|62.89|64.89|62.89|64.89|62.89|0
1642188690000|2022-01-14 19:31:30|64.8|62.8|64.71|62.71|64.8|62.8|64.71|62.71|0
1642188700000|2022-01-14 19:31:40|64.89|62.89|64.8|62.8|64.89|62.89|64.63|62.63|0
1642188710000|2022-01-14 19:31:50|64.71|62.71|64.71|62.71|65.06|63.06|64.71|62.71|0
1642188720000|2022-01-14 19:32:00|64.54|62.54|64.8|62.8|64.8|62.8|64.54|62.54|0
1642188730000|2022-01-14 19:32:10|64.89|62.89|64.97|62.97|64.97|62.97|64.89|62.89|0
1642188740000|2022-01-14 19:32:20|65.23|63.23|65.15|63.15|65.41|63.41|65.15|63.15|0
1642188750000|2022-01-14 19:32:30|65.06|63.06|65.23|63.23|65.23|63.23|65.06|63.06|0
1642188760000|2022-01-14 19:32:40|65.49|63.49|65.32|63.32|65.49|63.49|65.32|63.32|0
1642188770000|2022-01-14 19:32:50|65.41|63.41|65.32|63.32|65.41|63.41|65.32|63.32|0
1642188780000|2022-01-14 19:33:00|65.23|63.23|65.15|63.15|65.23|63.23|65.15|63.15|0
1642188790000|2022-01-14 19:33:10|65.19|63.19|65.49|63.49|65.49|63.49|65.19|63.19|0
1642188800000|2022-01-14 19:33:20|65.84|63.84|66.37|64.37|66.37|64.37|65.84|63.84|0
1642188810000|2022-01-14 19:33:30|66.46|64.46|66.02|64.02|66.46|64.46|66.02|64.02|0
1642188820000|2022-01-14 19:33:40|66.19|64.19|66.19|64.19|66.28|64.28|66.19|64.19|0
1642188830000|2022-01-14 19:33:50|65.84|63.84|65.84|63.84|65.93|63.93|65.84|63.84|0
1642188840000|2022-01-14 19:34:00|65.93|63.93|65.84|63.84|65.93|63.93|65.84|63.84|0
1642188850000|2022-01-14 19:34:10|65.93|63.93|65.93|63.93|65.93|63.93|65.84|63.84|0
1642188860000|2022-01-14 19:34:20|66.02|64.02|65.76|63.76|66.02|64.02|65.76|63.76|0
1642188870000|2022-01-14 19:34:30|66.11|64.11|66.37|64.37|66.41|64.41|66.11|64.11|0
1642188880000|2022-01-14 19:34:40|66.46|64.46|66.68|64.68|66.68|64.68|66.46|64.46|0
1642188890000|2022-01-14 19:34:50|66.63|64.63|66.63|64.63|66.63|64.63|66.55|64.55|0
1642188900000|2022-01-14 19:35:00|66.55|64.55|66.63|64.63|66.63|64.63|66.28|64.28|0
1642188910000|2022-01-14 19:35:10|67.25|65.25|67.61|65.61|67.61|65.61|67.25|65.25|0
1642188920000|2022-01-14 19:35:20|67.52|65.52|67.52|65.52|67.61|65.61|67.52|65.52|0
1642188930000|2022-01-14 19:35:30|67.61|65.61|67.52|65.52|67.61|65.61|67.52|65.52|0
1642188940000|2022-01-14 19:35:40|67.43|65.43|67.52|65.52|67.52|65.52|67.43|65.43|0
1642188950000|2022-01-14 19:35:50|67.43|65.43|67.79|65.79|67.79|65.79|67.43|65.43|0
1642188960000|2022-01-14 19:36:00|67.7|65.7|68.33|66.33|68.33|66.33|67.7|65.7|0
1642188970000|2022-01-14 19:36:10|68.51|66.51|68.15|66.15|68.51|66.51|68.15|66.15|0
1642188980000|2022-01-14 19:36:20|68.06|66.06|67.88|65.88|68.15|66.15|67.88|65.88|0
1642188990000|2022-01-14 19:36:30|67.97|65.97|68.24|66.24|68.24|66.24|67.97|65.97|0
1642189000000|2022-01-14 19:36:40|68.15|66.15|67.88|65.88|68.15|66.15|67.88|65.88|0
1642189010000|2022-01-14 19:36:50|68.24|66.24|68.19|66.19|68.24|66.24|68.15|66.15|0
1642189020000|2022-01-14 19:37:00|68.15|66.15|67.97|65.97|68.15|66.15|67.97|65.97|0
1642189030000|2022-01-14 19:37:10|67.88|65.88|67.88|65.88|68.06|66.06|67.88|65.88|0
1642189040000|2022-01-14 19:37:20|67.61|65.61|67.79|65.79|67.88|65.88|67.61|65.61|0
1642189050000|2022-01-14 19:37:30|67.97|65.97|67.88|65.88|68.06|66.06|67.88|65.88|0
1642189060000|2022-01-14 19:37:40|67.79|65.79|67.7|65.7|67.79|65.79|67.7|65.7|0
1642189070000|2022-01-14 19:37:50|67.74|65.74|67.79|65.79|67.79|65.79|67.74|65.74|0
1642189080000|2022-01-14 19:38:00|67.88|65.88|68.33|66.33|68.33|66.33|67.88|65.88|0
1642189090000|2022-01-14 19:38:10|67.97|65.97|68.06|66.06|68.15|66.15|67.97|65.97|0
1642189100000|2022-01-14 19:38:20|68.15|66.15|68.06|66.06|68.15|66.15|67.97|65.97|0
1642189110000|2022-01-14 19:38:30|67.97|65.97|67.79|65.79|67.97|65.97|67.79|65.79|0
1642189120000|2022-01-14 19:38:40|67.7|65.7|67.7|65.7|67.79|65.79|67.7|65.7|0
1642189130000|2022-01-14 19:38:50|67.61|65.61|67.7|65.7|67.79|65.79|67.61|65.61|0
1642189140000|2022-01-14 19:39:00|67.88|65.88|67.79|65.79|67.97|65.97|67.7|65.7|0
1642189150000|2022-01-14 19:39:10|67.88|65.88|67.97|65.97|67.97|65.97|67.7|65.7|0
1642189160000|2022-01-14 19:39:20|68.06|66.06|68.06|66.06|68.15|66.15|67.97|65.97|0
1642189170000|2022-01-14 19:39:30|67.92|65.92|67.97|65.97|68.06|66.06|67.92|65.92|0
1642189180000|2022-01-14 19:39:40|67.88|65.88|67.61|65.61|67.88|65.88|67.61|65.61|0
1642189190000|2022-01-14 19:39:50|67.43|65.43|67.43|65.43|67.52|65.52|67.43|65.43|0
1642189200000|2022-01-14 19:40:00|67.34|65.34|66.54|64.54|67.34|65.34|66.54|64.54|0
1642189210000|2022-01-14 19:40:10|67.07|65.07|67.07|65.07|67.16|65.16|67.07|65.07|0
1642189220000|2022-01-14 19:40:20|66.63|64.63|66.72|64.72|66.72|64.72|66.63|64.63|0
1642189230000|2022-01-14 19:40:30|66.9|64.9|66.81|64.81|66.9|64.9|66.72|64.72|0
1642189240000|2022-01-14 19:40:40|66.54|64.54|66.54|64.54|66.72|64.72|66.54|64.54|0
1642189250000|2022-01-14 19:40:50|66.63|64.63|66.54|64.54|66.63|64.63|66.54|64.54|0
1642189260000|2022-01-14 19:41:00|66.63|64.63|67.07|65.07|67.07|65.07|66.63|64.63|0
1642189270000|2022-01-14 19:41:10|67.25|65.25|67.34|65.34|67.34|65.34|67.16|65.16|0
1642189280000|2022-01-14 19:41:20|67.16|65.16|67.34|65.34|67.34|65.34|67.16|65.16|0
1642189290000|2022-01-14 19:41:30|67.25|65.25|66.98|64.98|67.25|65.25|66.98|64.98|0
1642189300000|2022-01-14 19:41:40|66.9|64.9|67.25|65.25|67.25|65.25|66.9|64.9|0
1642189310000|2022-01-14 19:41:50|67.07|65.07|66.9|64.9|67.16|65.16|66.9|64.9|0
1642189320000|2022-01-14 19:42:00|66.98|64.98|66.9|64.9|66.98|64.98|66.9|64.9|0
1642189330000|2022-01-14 19:42:10|66.98|64.98|66.98|64.98|67.16|65.16|66.98|64.98|0
1642189340000|2022-01-14 19:42:20|67.07|65.07|66.9|64.9|67.25|65.25|66.9|64.9|0
1642189350000|2022-01-14 19:42:30|67.03|65.03|66.9|64.9|67.03|65.03|66.81|64.81|0
1642189360000|2022-01-14 19:42:40|66.72|64.72|66.63|64.63|66.81|64.81|66.63|64.63|0
1642189370000|2022-01-14 19:42:50|66.54|64.54|66.45|64.45|66.54|64.54|66.45|64.45|0
1642189380000|2022-01-14 19:43:00|66.54|64.54|66.37|64.37|66.54|64.54|66.37|64.37|0
1642189390000|2022-01-14 19:43:10|66.54|64.54|66.28|64.28|66.63|64.63|66.28|64.28|0
1642189400000|2022-01-14 19:43:20|66.45|64.45|66.28|64.28|66.45|64.45|66.28|64.28|0
1642189410000|2022-01-14 19:43:30|66.36|64.36|66.45|64.45|66.45|64.45|66.36|64.36|0
1642189420000|2022-01-14 19:43:40|66.36|64.36|66.28|64.28|66.36|64.36|66.28|64.28|0
1642189430000|2022-01-14 19:43:50|66.19|64.19|66.01|64.01|66.19|64.19|66.01|64.01|0
1642189440000|2022-01-14 19:44:00|65.84|63.84|65.92|63.92|65.92|63.92|65.84|63.84|0
1642189450000|2022-01-14 19:44:10|66.01|64.01|65.4|63.4|66.1|64.1|65.4|63.4|0
1642189460000|2022-01-14 19:44:20|65.27|63.27|65.31|63.31|65.31|63.31|65.23|63.23|0
1642189470000|2022-01-14 19:44:30|65.4|63.4|65.84|63.84|65.84|63.84|65.4|63.4|0
1642189480000|2022-01-14 19:44:40|65.57|63.57|65.57|63.57|65.57|63.57|65.49|63.49|0
1642189490000|2022-01-14 19:44:50|65.49|63.49|64.96|62.96|65.49|63.49|64.96|62.96|0
1642189500000|2022-01-14 19:45:00|65.31|63.31|65.31|63.31|65.49|63.49|65.31|63.31|0
1642189510000|2022-01-14 19:45:10|65.23|63.23|65.49|63.49|65.49|63.49|65.23|63.23|0
1642189520000|2022-01-14 19:45:20|65.23|63.23|65.31|63.31|65.31|63.31|65.23|63.23|0
1642189530000|2022-01-14 19:45:30|65.05|63.05|65.14|63.14|65.23|63.23|65.05|63.05|0
1642189540000|2022-01-14 19:45:40|65.05|63.05|65.31|63.31|65.31|63.31|65.05|63.05|0
1642189550000|2022-01-14 19:45:50|65.4|63.4|65.31|63.31|65.49|63.49|65.31|63.31|0
1642189560000|2022-01-14 19:46:00|65.4|63.4|65.75|63.75|65.75|63.75|65.4|63.4|0
1642189570000|2022-01-14 19:46:10|65.66|63.66|65.92|63.92|65.92|63.92|65.66|63.66|0
1642189580000|2022-01-14 19:46:20|65.84|63.84|65.84|63.84|65.92|63.92|65.84|63.84|0
1642189590000|2022-01-14 19:46:30|65.92|63.92|66.45|64.45|66.54|64.54|65.92|63.92|0
1642189600000|2022-01-14 19:46:40|66.54|64.54|66.45|64.45|66.54|64.54|66.45|64.45|0
1642189610000|2022-01-14 19:46:50|66.36|64.36|66.27|64.27|66.36|64.36|66.27|64.27|0
1642189620000|2022-01-14 19:47:00|66.19|64.19|66.36|64.36|66.36|64.36|66.19|64.19|0
1642189630000|2022-01-14 19:47:10|66.27|64.27|66.1|64.1|66.27|64.27|66.1|64.1|0
1642189640000|2022-01-14 19:47:20|66.19|64.19|67.34|65.34|67.34|65.34|66.19|64.19|0
1642189650000|2022-01-14 19:47:30|67.25|65.25|66.93|64.93|67.25|65.25|66.89|64.89|0
1642189660000|2022-01-14 19:47:40|67.07|65.07|67.07|65.07|67.07|65.07|66.98|64.98|0
1642189670000|2022-01-14 19:47:50|66.98|64.98|67.07|65.07|67.07|65.07|66.89|64.89|0
1642189680000|2022-01-14 19:48:00|66.98|64.98|66.8|64.8|66.98|64.98|66.8|64.8|0
1642189690000|2022-01-14 19:48:10|66.63|64.63|66.63|64.63|66.63|64.63|66.54|64.54|0
1642189700000|2022-01-14 19:48:20|66.45|64.45|66.1|64.1|66.45|64.45|66.1|64.1|0
1642189710000|2022-01-14 19:48:30|66.01|64.01|66.19|64.19|66.19|64.19|66.01|64.01|0
1642189720000|2022-01-14 19:48:40|66.1|64.1|66.19|64.19|66.19|64.19|66.1|64.1|0
1642189730000|2022-01-14 19:48:50|66.1|64.1|65.75|63.75|66.1|64.1|65.75|63.75|0
1642189740000|2022-01-14 19:49:00|66.01|64.01|66.27|64.27|66.27|64.27|66.01|64.01|0
1642189750000|2022-01-14 19:49:10|66.36|64.36|66.54|64.54|66.63|64.63|66.36|64.36|0
1642189760000|2022-01-14 19:49:20|66.45|64.45|66.54|64.54|66.54|64.54|66.45|64.45|0
1642189770000|2022-01-14 19:49:30|66.71|64.71|66.63|64.63|66.71|64.71|66.45|64.45|0
1642189780000|2022-01-14 19:49:40|66.71|64.71|66.71|64.71|66.8|64.8|66.71|64.71|0
1642189790000|2022-01-14 19:49:50|66.63|64.63|66.45|64.45|66.63|64.63|66.45|64.45|0
1642189800000|2022-01-14 19:50:00|66.54|64.54|66.89|64.89|66.89|64.89|66.36|64.36|0
1642189810000|2022-01-14 19:50:10|66.8|64.8|66.98|64.98|66.98|64.98|66.71|64.71|0
1642189820000|2022-01-14 19:50:20|66.89|64.89|67.07|65.07|67.07|65.07|66.89|64.89|0
1642189830000|2022-01-14 19:50:30|66.98|64.98|67.16|65.16|67.16|65.16|66.98|64.98|0
1642189840000|2022-01-14 19:50:40|67.07|65.07|66.98|64.98|67.07|65.07|66.98|64.98|0
1642189850000|2022-01-14 19:50:50|67.07|65.07|67.6|65.6|67.6|65.6|67.07|65.07|0
1642189860000|2022-01-14 19:51:00|67.69|65.69|67.51|65.51|67.69|65.69|67.51|65.51|0
1642189870000|2022-01-14 19:51:10|67.42|65.42|68.14|66.14|68.14|66.14|67.33|65.33|0
1642189880000|2022-01-14 19:51:20|68.05|66.05|67.78|65.78|68.05|66.05|67.78|65.78|0
1642189890000|2022-01-14 19:51:30|67.69|65.69|67.51|65.51|67.69|65.69|67.42|65.42|0
1642189900000|2022-01-14 19:51:40|67.42|65.42|67.42|65.42|67.42|65.42|67.33|65.33|0
1642189910000|2022-01-14 19:51:50|67.51|65.51|67.51|65.51|67.6|65.6|67.51|65.51|0
1642189920000|2022-01-14 19:52:00|67.87|65.87|67.69|65.69|67.87|65.87|67.69|65.69|0
1642189930000|2022-01-14 19:52:10|67.78|65.78|67.6|65.6|67.78|65.78|67.51|65.51|0
1642189940000|2022-01-14 19:52:20|66.98|64.98|66.98|64.98|66.98|64.98|66.8|64.8|0
1642189950000|2022-01-14 19:52:30|66.8|64.8|66.89|64.89|66.98|64.98|66.8|64.8|0
1642189960000|2022-01-14 19:52:40|67.07|65.07|66.98|64.98|67.07|65.07|66.98|64.98|0
1642189970000|2022-01-14 19:52:50|66.89|64.89|67.07|65.07|67.07|65.07|66.89|64.89|0
1642189980000|2022-01-14 19:53:00|67.42|65.42|67.33|65.33|67.6|65.6|67.33|65.33|0
1642189990000|2022-01-14 19:53:10|66.98|64.98|66.98|64.98|66.98|64.98|66.89|64.89|0
1642190000000|2022-01-14 19:53:20|66.89|64.89|66.8|64.8|66.98|64.98|66.8|64.8|0
1642190010000|2022-01-14 19:53:30|66.98|64.98|66.89|64.89|66.98|64.98|66.89|64.89|0
1642190020000|2022-01-14 19:53:40|67.16|65.16|67.07|65.07|67.16|65.16|67.07|65.07|0
1642190030000|2022-01-14 19:53:50|66.98|64.98|67.15|65.15|67.15|65.15|66.89|64.89|0
1642190040000|2022-01-14 19:54:00|67.24|65.24|67.15|65.15|67.24|65.24|67.07|65.07|0
1642190050000|2022-01-14 19:54:10|67.07|65.07|67.02|65.02|67.15|65.15|67.02|65.02|0
1642190060000|2022-01-14 19:54:20|67.33|65.33|67.24|65.24|67.33|65.33|67.15|65.15|0
1642190070000|2022-01-14 19:54:30|67.07|65.07|66.98|64.98|67.33|65.33|66.98|64.98|0
1642190080000|2022-01-14 19:54:40|66.62|64.62|66.45|64.45|66.8|64.8|66.45|64.45|0
1642190090000|2022-01-14 19:54:50|66.49|64.49|66.8|64.8|66.8|64.8|66.45|64.45|0
1642190100000|2022-01-14 19:55:00|66.89|64.89|66.98|64.98|67.24|65.24|66.89|64.89|0
1642190110000|2022-01-14 19:55:10|67.24|65.24|66.98|64.98|67.24|65.24|66.98|64.98|0
1642190120000|2022-01-14 19:55:20|67.15|65.15|66.98|64.98|67.15|65.15|66.98|64.98|0
1642190130000|2022-01-14 19:55:30|66.93|64.93|66.98|64.98|67.15|65.15|66.93|64.93|0
1642190140000|2022-01-14 19:55:40|66.89|64.89|66.89|64.89|66.89|64.89|66.8|64.8|0
1642190150000|2022-01-14 19:55:50|66.98|64.98|66.98|64.98|66.98|64.98|66.89|64.89|0
1642190160000|2022-01-14 19:56:00|67.06|65.06|66.98|64.98|67.06|65.06|66.98|64.98|0
1642190170000|2022-01-14 19:56:10|67.06|65.06|67.06|65.06|67.06|65.06|67.06|65.06|0
1642190180000|2022-01-14 19:56:20|67.33|65.33|67.6|65.6|67.6|65.6|67.33|65.33|0
1642190190000|2022-01-14 19:56:30|67.51|65.51|67.51|65.51|67.51|65.51|67.42|65.42|0
1642190200000|2022-01-14 19:56:40|67.42|65.42|67.33|65.33|67.42|65.42|67.33|65.33|0
1642190210000|2022-01-14 19:56:50|67.42|65.42|67.33|65.33|67.42|65.42|67.33|65.33|0
1642190220000|2022-01-14 19:57:00|67.24|65.24|66.8|64.8|67.24|65.24|66.8|64.8|0
1642190230000|2022-01-14 19:57:10|67.06|65.06|66.89|64.89|67.06|65.06|66.71|64.71|0
1642190240000|2022-01-14 19:57:20|67.06|65.06|66.98|64.98|67.15|65.15|66.98|64.98|0
1642190250000|2022-01-14 19:57:30|67.06|65.06|66.89|64.89|67.06|65.06|66.89|64.89|0
1642190260000|2022-01-14 19:57:40|66.98|64.98|66.89|64.89|66.98|64.98|66.89|64.89|0
1642190270000|2022-01-14 19:57:50|66.8|64.8|66.53|64.53|66.8|64.8|66.53|64.53|0
1642190280000|2022-01-14 19:58:00|66.27|64.27|66.27|64.27|66.44|64.44|66.27|64.27|0
1642190290000|2022-01-14 19:58:10|66.36|64.36|66.36|64.36|66.36|64.36|66.27|64.27|0
1642190300000|2022-01-14 19:58:20|66.31|64.31|66|64|66.31|64.31|66|64|0
1642190310000|2022-01-14 19:58:30|66.18|64.18|66.18|64.18|66.27|64.27|66.18|64.18|0
1642190320000|2022-01-14 19:58:40|66|64|66|64|66.18|64.18|66|64|0
1642190330000|2022-01-14 19:58:50|66.18|64.18|66.27|64.27|66.27|64.27|66.18|64.18|0
1642190340000|2022-01-14 19:59:00|66.36|64.36|66.71|64.71|66.71|64.71|66.36|64.36|0
1642190350000|2022-01-14 19:59:10|66.8|64.8|66.89|64.89|66.89|64.89|66.71|64.71|0
1642190360000|2022-01-14 19:59:20|66.62|64.62|66.62|64.62|66.62|64.62|66.53|64.53|0
1642190370000|2022-01-14 19:59:30|66.53|64.53|66.36|64.36|66.53|64.53|66.27|64.27|0
1642190380000|2022-01-14 19:59:40|66.27|64.27|66.18|64.18|66.27|64.27|66.18|64.18|0
1642190390000|2022-01-14 19:59:50|65.83|63.83|65.65|63.65|65.83|63.83|65.65|63.65|0
1642190400000|2022-01-14 20:00:00|65.57|63.57|66.53|64.53|66.71|64.71|65.57|63.57|0
1642190410000|2022-01-14 20:00:10|66.71|64.71|66.18|64.18|66.71|64.71|66.18|64.18|0
1642190420000|2022-01-14 20:00:20|66|64|66.18|64.18|66.18|64.18|65.74|63.74|0
1642190430000|2022-01-14 20:00:30|66.27|64.27|66.71|64.71|66.71|64.71|66.27|64.27|0
1642190440000|2022-01-14 20:00:40|66.8|64.8|66.53|64.53|66.8|64.8|66.53|64.53|0
1642190450000|2022-01-14 20:00:50|66.44|64.44|66.53|64.53|66.53|64.53|66.44|64.44|0
1642190460000|2022-01-14 20:01:00|66.8|64.8|66.44|64.44|66.8|64.8|66.35|64.35|0
1642190470000|2022-01-14 20:01:10|66.53|64.53|66.8|64.8|66.8|64.8|66.53|64.53|0
1642190480000|2022-01-14 20:01:20|66.53|64.53|67.24|65.24|67.24|65.24|66.53|64.53|0
1642190490000|2022-01-14 20:01:30|67.15|65.15|67.15|65.15|67.15|65.15|67.06|65.06|0
1642190500000|2022-01-14 20:01:40|66.97|64.97|67.51|65.51|67.51|65.51|66.97|64.97|0
1642190510000|2022-01-14 20:01:50|67.42|65.42|68.04|66.04|68.04|66.04|67.42|65.42|0
1642190520000|2022-01-14 20:02:00|68.31|66.31|67.68|65.68|68.31|66.31|67.68|65.68|0
1642190530000|2022-01-14 20:02:10|67.51|65.51|67.6|65.6|67.68|65.68|67.51|65.51|0
1642190540000|2022-01-14 20:02:20|67.42|65.42|68.04|66.04|68.04|66.04|67.42|65.42|0
1642190550000|2022-01-14 20:02:30|67.95|65.95|67.68|65.68|67.95|65.95|67.51|65.51|0
1642190560000|2022-01-14 20:02:40|67.77|65.77|67.86|65.86|68.04|66.04|67.77|65.77|0
1642190570000|2022-01-14 20:02:50|67.95|65.95|68.04|66.04|68.13|66.13|67.95|65.95|0
1642190580000|2022-01-14 20:03:00|67.95|65.95|68.04|66.04|68.04|66.04|67.82|65.82|0
1642190590000|2022-01-14 20:03:10|68.13|66.13|68.04|66.04|68.13|66.13|67.95|65.95|0
1642190600000|2022-01-14 20:03:20|67.95|65.95|68.04|66.04|68.04|66.04|67.95|65.95|0
1642190610000|2022-01-14 20:03:30|68.31|66.31|68.31|66.31|68.4|66.4|68.13|66.13|0
1642190620000|2022-01-14 20:03:40|68.22|66.22|68.4|66.4|68.4|66.4|68.22|66.22|0
1642190630000|2022-01-14 20:03:50|68.31|66.31|69.21|67.21|69.21|67.21|68.31|66.31|0
1642190640000|2022-01-14 20:04:00|68.94|66.94|68.85|66.85|69.03|67.03|68.85|66.85|0
1642190650000|2022-01-14 20:04:10|69.03|67.03|68.94|66.94|69.03|67.03|68.85|66.85|0
1642190660000|2022-01-14 20:04:20|68.76|66.76|68.85|66.85|68.85|66.85|68.67|66.67|0
1642190670000|2022-01-14 20:04:30|68.76|66.76|68.58|66.58|68.85|66.85|68.58|66.58|0
1642190680000|2022-01-14 20:04:40|68.67|66.67|68.94|66.94|68.94|66.94|68.67|66.67|0
1642190690000|2022-01-14 20:04:50|68.76|66.76|68.58|66.58|68.85|66.85|68.58|66.58|0
1642190700000|2022-01-14 20:05:00|68.67|66.67|68.58|66.58|68.76|66.76|68.58|66.58|0
1642190710000|2022-01-14 20:05:10|68.76|66.76|68.85|66.85|68.85|66.85|68.76|66.76|0
1642190720000|2022-01-14 20:05:20|68.67|66.67|68.76|66.76|68.76|66.76|68.67|66.67|0
1642190730000|2022-01-14 20:05:30|68.94|66.94|69.21|67.21|69.21|67.21|68.94|66.94|0
1642190740000|2022-01-14 20:05:40|69.12|67.12|68.89|66.89|69.12|67.12|68.89|66.89|0
1642190750000|2022-01-14 20:05:50|69.03|67.03|69.03|67.03|69.03|67.03|68.85|66.85|0
1642190760000|2022-01-14 20:06:00|68.94|66.94|68.58|66.58|69.03|67.03|68.58|66.58|0
1642190770000|2022-01-14 20:06:10|68.4|66.4|68.58|66.58|68.58|66.58|68.4|66.4|0
1642190780000|2022-01-14 20:06:20|68.49|66.49|68.4|66.4|68.49|66.49|68.31|66.31|0
1642190790000|2022-01-14 20:06:30|68.04|66.04|67.5|65.5|68.13|66.13|67.5|65.5|0
1642190800000|2022-01-14 20:06:40|67.59|65.59|67.59|65.59|67.77|65.77|67.59|65.59|0
1642190810000|2022-01-14 20:06:50|67.41|65.41|67.41|65.41|67.41|65.41|67.24|65.24|0
1642190820000|2022-01-14 20:07:00|67.68|65.68|67.41|65.41|67.68|65.68|67.41|65.41|0
1642190830000|2022-01-14 20:07:10|67.32|65.32|67.15|65.15|67.32|65.32|67.06|65.06|0
1642190840000|2022-01-14 20:07:20|67.32|65.32|67.24|65.24|67.32|65.32|67.06|65.06|0
1642190850000|2022-01-14 20:07:30|67.41|65.41|67.15|65.15|67.41|65.41|67.15|65.15|0
1642190860000|2022-01-14 20:07:40|67.24|65.24|67.15|65.15|67.24|65.24|67.01|65.01|0
1642190870000|2022-01-14 20:07:50|67.24|65.24|67.06|65.06|67.24|65.24|67.06|65.06|0
1642190880000|2022-01-14 20:08:00|67.15|65.15|67.06|65.06|67.15|65.15|67.06|65.06|0
1642190890000|2022-01-14 20:08:10|66.62|64.62|66.3|64.3|66.62|64.62|66.26|64.26|0
1642190900000|2022-01-14 20:08:20|66.53|64.53|66.61|64.61|66.61|64.61|66.53|64.53|0
1642190910000|2022-01-14 20:08:30|66.7|64.7|66.7|64.7|66.7|64.7|66.35|64.35|0
1642190920000|2022-01-14 20:08:40|66.88|64.88|66.61|64.61|66.88|64.88|66.61|64.61|0
1642190930000|2022-01-14 20:08:50|66.79|64.79|66.88|64.88|66.88|64.88|66.79|64.79|0
1642190940000|2022-01-14 20:09:00|66.97|64.97|67.32|65.32|67.32|65.32|66.97|64.97|0
1642190950000|2022-01-14 20:09:10|67.23|65.23|67.15|65.15|67.23|65.23|67.15|65.15|0
1642190960000|2022-01-14 20:09:20|66.97|64.97|67.15|65.15|67.15|65.15|66.97|64.97|0
1642190970000|2022-01-14 20:09:30|67.06|65.06|66.44|64.44|67.06|65.06|66.44|64.44|0
1642190980000|2022-01-14 20:09:40|66.7|64.7|66.26|64.26|66.7|64.7|66.26|64.26|0
1642190990000|2022-01-14 20:09:50|66.44|64.44|66.53|64.53|66.61|64.61|66.44|64.44|0
1642191000000|2022-01-14 20:10:00|66.44|64.44|66.88|64.88|66.88|64.88|66.44|64.44|0
1642191010000|2022-01-14 20:10:10|66.79|64.79|66.44|64.44|66.88|64.88|66.44|64.44|0
1642191020000|2022-01-14 20:10:20|66.53|64.53|66.61|64.61|66.7|64.7|66.53|64.53|0
1642191030000|2022-01-14 20:10:30|66.53|64.53|66.61|64.61|66.7|64.7|66.53|64.53|0
1642191040000|2022-01-14 20:10:40|66.35|64.35|66.22|64.22|66.35|64.35|66.22|64.22|0
1642191050000|2022-01-14 20:10:50|66.35|64.35|66.26|64.26|66.35|64.35|66.26|64.26|0
1642191060000|2022-01-14 20:11:00|66.53|64.53|66.7|64.7|66.79|64.79|66.53|64.53|0
1642191070000|2022-01-14 20:11:10|66.61|64.61|66.79|64.79|66.88|64.88|66.61|64.61|0
1642191080000|2022-01-14 20:11:20|66.88|64.88|67.06|65.06|67.06|65.06|66.88|64.88|0
1642191090000|2022-01-14 20:11:30|67.14|65.14|67.06|65.06|67.14|65.14|67.06|65.06|0
1642191100000|2022-01-14 20:11:40|66.97|64.97|67.23|65.23|67.23|65.23|66.97|64.97|0
1642191110000|2022-01-14 20:11:50|67.59|65.59|67.41|65.41|67.77|65.77|67.41|65.41|0
1642191120000|2022-01-14 20:12:00|67.5|65.5|67.59|65.59|67.59|65.59|67.5|65.5|0
1642191130000|2022-01-14 20:12:10|67.68|65.68|68.31|66.31|68.31|66.31|67.68|65.68|0
1642191140000|2022-01-14 20:12:20|68.13|66.13|68.22|66.22|68.31|66.31|68.13|66.13|0
1642191150000|2022-01-14 20:12:30|68.13|66.13|67.59|65.59|68.13|66.13|67.59|65.59|0
1642191160000|2022-01-14 20:12:40|67.68|65.68|67.95|65.95|67.95|65.95|67.68|65.68|0
1642191170000|2022-01-14 20:12:50|67.86|65.86|68.13|66.13|68.13|66.13|67.86|65.86|0
1642191180000|2022-01-14 20:13:00|67.95|65.95|67.68|65.68|67.95|65.95|67.68|65.68|0
1642191190000|2022-01-14 20:13:10|68.04|66.04|67.95|65.95|68.04|66.04|67.95|65.95|0
1642191200000|2022-01-14 20:13:20|68.04|66.04|68.13|66.13|68.13|66.13|68.04|66.04|0
1642191210000|2022-01-14 20:13:30|68.22|66.22|68.31|66.31|68.31|66.31|68.22|66.22|0
1642191220000|2022-01-14 20:13:40|68.39|66.39|68.04|66.04|68.39|66.39|68.04|66.04|0
1642191230000|2022-01-14 20:13:50|67.86|65.86|67.86|65.86|67.95|65.95|67.86|65.86|0
1642191240000|2022-01-14 20:14:00|67.68|65.68|67.86|65.86|68.04|66.04|67.68|65.68|0
1642191250000|2022-01-14 20:14:10|67.95|65.95|68.04|66.04|68.04|66.04|67.77|65.77|0
1642191260000|2022-01-14 20:14:20|67.95|65.95|67.95|65.95|67.95|65.95|67.95|65.95|0
1642191270000|2022-01-14 20:14:30|68.04|66.04|68.21|66.21|68.21|66.21|68.04|66.04|0
1642191280000|2022-01-14 20:14:40|68.12|66.12|67.59|65.59|68.12|66.12|67.59|65.59|0
1642191300000|2022-01-14 20:15:00|67.41|65.41|67.41|65.41|67.5|65.5|67.41|65.41|0
1642191310000|2022-01-14 20:15:10|67.59|65.59|67.59|65.59|67.59|65.59|67.59|65.59|0
1642191320000|2022-01-14 20:15:20|67.5|65.5|67.14|65.14|67.5|65.5|67.05|65.05|0
1642191330000|2022-01-14 20:15:30|67.23|65.23|67.05|65.05|67.23|65.23|66.96|64.96|0
1642191340000|2022-01-14 20:15:40|66.96|64.96|67.23|65.23|67.23|65.23|66.96|64.96|0
1642191350000|2022-01-14 20:15:50|67.54|65.54|67.68|65.68|67.68|65.68|67.5|65.5|0
1642191360000|2022-01-14 20:16:00|67.59|65.59|67.32|65.32|67.59|65.59|67.32|65.32|0
1642191370000|2022-01-14 20:16:10|67.41|65.41|67.59|65.59|67.59|65.59|67.41|65.41|0
1642191380000|2022-01-14 20:16:20|67.5|65.5|67.23|65.23|67.5|65.5|67.23|65.23|0
1642191390000|2022-01-14 20:16:30|67.14|65.14|67.5|65.5|67.5|65.5|67.05|65.05|0
1642191400000|2022-01-14 20:16:40|67.59|65.59|68.12|66.12|68.12|66.12|67.54|65.54|0
1642191410000|2022-01-14 20:16:50|68.44|66.44|69.3|67.3|69.3|67.3|68.44|66.44|0
1642191420000|2022-01-14 20:17:00|69.39|67.39|69.84|67.84|69.84|67.84|69.21|67.21|0
1642191430000|2022-01-14 20:17:10|69.66|67.66|69.66|67.66|69.66|67.66|69.48|67.48|0
1642191440000|2022-01-14 20:17:20|69.75|67.75|69.75|67.75|69.84|67.84|69.75|67.75|0
1642191450000|2022-01-14 20:17:30|69.66|67.66|69.57|67.57|69.84|67.84|69.57|67.57|0
1642191460000|2022-01-14 20:17:40|69.75|67.75|69.66|67.66|69.75|67.75|69.66|67.66|0
1642191470000|2022-01-14 20:17:50|69.75|67.75|69.84|67.84|69.93|67.93|69.75|67.75|0
1642191480000|2022-01-14 20:18:00|69.93|67.93|70.39|68.39|70.39|68.39|69.93|67.93|0
1642191490000|2022-01-14 20:18:10|70.3|68.3|70.3|68.3|70.3|68.3|70.12|68.12|0
1642191500000|2022-01-14 20:18:20|70.12|68.12|70.21|68.21|70.21|68.21|70.03|68.03|0
1642191510000|2022-01-14 20:18:30|70.3|68.3|70.39|68.39|70.39|68.39|70.3|68.3|0
1642191520000|2022-01-14 20:18:40|70.48|68.48|71.04|69.04|71.04|69.04|70.48|68.48|0
1642191530000|2022-01-14 20:18:50|71.22|69.22|71.13|69.13|71.22|69.22|71.13|69.13|0
1642191540000|2022-01-14 20:19:00|71.04|69.04|70.85|68.85|71.04|69.04|70.85|68.85|0
1642191550000|2022-01-14 20:19:10|73.67|71.67|73.57|71.57|73.67|71.67|73.48|71.48|0
1642191560000|2022-01-14 20:19:20|73.48|71.48|73.39|71.39|73.57|71.57|73.39|71.39|0
1642191570000|2022-01-14 20:19:30|72.02|70.02|72.12|70.12|72.12|70.12|72.02|70.02|0
1642191580000|2022-01-14 20:19:40|72.02|70.02|72.02|70.02|72.02|70.02|72.02|70.02|0
1642191590000|2022-01-14 20:19:50|72.12|70.12|72.02|70.02|72.12|70.12|72.02|70.02|0
1642191600000|2022-01-14 20:20:00|72.21|70.21|72.3|70.3|72.3|70.3|72.21|70.21|0
1642191610000|2022-01-14 20:20:10|72.25|70.25|72.02|70.02|72.25|70.25|71.84|69.84|0
1642191620000|2022-01-14 20:20:20|71.93|69.93|72.02|70.02|72.02|70.02|71.93|69.93|0
1642191630000|2022-01-14 20:20:30|72.21|70.21|72.39|70.39|72.39|70.39|72.21|70.21|0
1642191640000|2022-01-14 20:20:40|72.58|70.58|72.21|70.21|72.58|70.58|72.21|70.21|0
1642191650000|2022-01-14 20:20:50|72.39|70.39|72.86|70.86|72.86|70.86|72.39|70.39|0
1642191660000|2022-01-14 20:21:00|72.77|70.77|72.95|70.95|72.95|70.95|72.77|70.77|0
1642191670000|2022-01-14 20:21:10|72.86|70.86|72.86|70.86|72.86|70.86|72.86|70.86|0
1642191680000|2022-01-14 20:21:20|73.14|71.14|72.95|70.95|73.14|71.14|72.95|70.95|0
1642191690000|2022-01-14 20:21:30|73.05|71.05|73.04|71.04|73.14|71.14|73.04|71.04|0
1642191700000|2022-01-14 20:21:40|72.95|70.95|73.33|71.33|73.51|71.51|72.95|70.95|0
1642191710000|2022-01-14 20:21:50|73.14|71.14|73.23|71.23|73.23|71.23|73.14|71.14|0
1642191720000|2022-01-14 20:22:00|73.14|71.14|73.42|71.42|73.42|71.42|73.14|71.14|0
1642191730000|2022-01-14 20:22:10|73.28|71.28|73.33|71.33|73.33|71.33|73.28|71.28|0
1642191740000|2022-01-14 20:22:20|73.23|71.23|73.04|71.04|73.23|71.23|73.04|71.04|0
1642191750000|2022-01-14 20:22:30|73.14|71.14|73.14|71.14|73.23|71.23|73.04|71.04|0
1642191760000|2022-01-14 20:22:40|73.04|71.04|73.42|71.42|73.51|71.51|73.04|71.04|0
1642191770000|2022-01-14 20:22:50|73.51|71.51|73.32|71.32|73.51|71.51|73.23|71.23|0
1642191780000|2022-01-14 20:23:00|73.51|71.51|73.23|71.23|73.51|71.51|73.23|71.23|0
1642191790000|2022-01-14 20:23:10|73.32|71.32|73.23|71.23|73.32|71.32|73.14|71.14|0
1642191800000|2022-01-14 20:23:20|73.32|71.32|73.14|71.14|73.32|71.32|73.14|71.14|0
1642191810000|2022-01-14 20:23:30|73.04|71.04|73.32|71.32|73.32|71.32|73.04|71.04|0
1642191820000|2022-01-14 20:23:40|73.42|71.42|73.32|71.32|73.51|71.51|73.32|71.32|0
1642191830000|2022-01-14 20:23:50|73.23|71.23|73.42|71.42|73.42|71.42|73.23|71.23|0
1642191840000|2022-01-14 20:24:00|73.51|71.51|73.51|71.51|73.51|71.51|73.51|71.51|0
1642191850000|2022-01-14 20:24:10|73.42|71.42|73.46|71.46|73.61|71.61|73.42|71.42|0
1642191860000|2022-01-14 20:24:20|73.42|71.42|73.89|71.89|73.98|71.98|73.42|71.42|0
1642191870000|2022-01-14 20:24:30|73.61|71.61|73.51|71.51|73.61|71.61|73.51|71.51|0
1642191880000|2022-01-14 20:24:40|73.61|71.61|73.7|71.7|73.7|71.7|73.61|71.61|0
1642191890000|2022-01-14 20:24:50|73.79|71.79|73.51|71.51|73.79|71.79|73.51|71.51|0
1642191900000|2022-01-14 20:25:00|73.23|71.23|73.04|71.04|73.23|71.23|73.04|71.04|0
1642191910000|2022-01-14 20:25:10|73.14|71.14|72.95|70.95|73.14|71.14|72.95|70.95|0
1642191920000|2022-01-14 20:25:20|73.04|71.04|72.86|70.86|73.04|71.04|72.86|70.86|0
1642191930000|2022-01-14 20:25:30|72.95|70.95|72.86|70.86|72.95|70.95|72.76|70.76|0
1642191940000|2022-01-14 20:25:40|72.67|70.67|72.76|70.76|72.76|70.76|72.67|70.67|0
1642191950000|2022-01-14 20:25:50|72.58|70.58|73.23|71.23|73.23|71.23|72.58|70.58|0
1642191960000|2022-01-14 20:26:00|73.32|71.32|73.51|71.51|73.51|71.51|73.32|71.32|0
1642191970000|2022-01-14 20:26:10|73.32|71.32|73.23|71.23|73.32|71.32|73.23|71.23|0
1642191980000|2022-01-14 20:26:20|73.42|71.42|73.32|71.32|73.42|71.42|73.32|71.32|0
1642191990000|2022-01-14 20:26:30|73.23|71.23|73.32|71.32|73.32|71.32|73.23|71.23|0
1642192000000|2022-01-14 20:26:40|73.14|71.14|73.51|71.51|73.51|71.51|73.14|71.14|0
1642192010000|2022-01-14 20:26:50|73.42|71.42|73.23|71.23|73.42|71.42|73.23|71.23|0
1642192020000|2022-01-14 20:27:00|73.04|71.04|72.85|70.85|73.04|71.04|72.85|70.85|0
1642192030000|2022-01-14 20:27:10|72.67|70.67|72.76|70.76|72.85|70.85|72.67|70.67|0
1642192040000|2022-01-14 20:27:20|72.85|70.85|72.85|70.85|72.85|70.85|72.85|70.85|0
1642192050000|2022-01-14 20:27:30|72.95|70.95|72.85|70.85|72.95|70.95|72.58|70.58|0
1642192060000|2022-01-14 20:27:40|72.95|70.95|73.04|71.04|73.04|71.04|72.95|70.95|0
1642192070000|2022-01-14 20:27:50|73.23|71.23|73.23|71.23|73.23|71.23|73.23|71.23|0
1642192080000|2022-01-14 20:28:00|73.09|71.09|72.95|70.95|73.09|71.09|72.95|70.95|0
1642192090000|2022-01-14 20:28:10|73.23|71.23|73.04|71.04|73.23|71.23|73.04|71.04|0
1642192100000|2022-01-14 20:28:20|72.95|70.95|72.85|70.85|72.95|70.95|72.85|70.85|0
1642192110000|2022-01-14 20:28:30|72.76|70.76|72.76|70.76|72.85|70.85|72.76|70.76|0
1642192120000|2022-01-14 20:28:40|72.57|70.57|72.11|70.11|72.57|70.57|72.11|70.11|0
1642192130000|2022-01-14 20:28:50|72.2|70.2|72.11|70.11|72.2|70.2|72.02|70.02|0
1642192140000|2022-01-14 20:29:00|71.83|69.83|72.2|70.2|72.3|70.3|71.83|69.83|0
1642192150000|2022-01-14 20:29:10|72.11|70.11|72.11|70.11|72.3|70.3|72.11|70.11|0
1642192160000|2022-01-14 20:29:20|71.92|69.92|71.92|69.92|71.92|69.92|71.92|69.92|0
1642192170000|2022-01-14 20:29:30|72.02|70.02|72.2|70.2|72.2|70.2|72.02|70.02|0
1642192180000|2022-01-14 20:29:40|71.83|69.83|71.92|69.92|71.92|69.92|71.83|69.83|0
1642192190000|2022-01-14 20:29:50|71.83|69.83|71.83|69.83|71.83|69.83|71.83|69.83|0
1642192200000|2022-01-14 20:30:00|71.92|69.92|72.2|70.2|72.39|70.39|71.92|69.92|0
1642192210000|2022-01-14 20:30:10|72.48|70.48|72.48|70.48|72.57|70.57|72.48|70.48|0
1642192220000|2022-01-14 20:30:20|72.39|70.39|72.39|70.39|72.57|70.57|72.39|70.39|0
1642192230000|2022-01-14 20:30:30|72.48|70.48|72.76|70.76|72.76|70.76|72.48|70.48|0
1642192240000|2022-01-14 20:30:40|72.85|70.85|73.13|71.13|73.13|71.13|72.85|70.85|0
1642192250000|2022-01-14 20:30:50|73.32|71.32|73.13|71.13|73.32|71.32|73.13|71.13|0
1642192260000|2022-01-14 20:31:00|73.04|71.04|73.18|71.18|73.18|71.18|73.04|71.04|0
1642192270000|2022-01-14 20:31:10|73.04|71.04|73.04|71.04|73.04|71.04|72.76|70.76|0
1642192280000|2022-01-14 20:31:20|72.95|70.95|72.95|70.95|72.95|70.95|72.85|70.85|0
1642192290000|2022-01-14 20:31:30|73.04|71.04|72.95|70.95|73.04|71.04|72.95|70.95|0
1642192300000|2022-01-14 20:31:40|73.04|71.04|73.51|71.51|73.51|71.51|73.04|71.04|0
1642192310000|2022-01-14 20:31:50|73.32|71.32|73.41|71.41|73.41|71.41|73.13|71.13|0
1642192320000|2022-01-14 20:32:00|73.51|71.51|73.79|71.79|73.88|71.88|73.51|71.51|0
1642192330000|2022-01-14 20:32:10|73.6|71.6|73.13|71.13|73.6|71.6|73.13|71.13|0
1642192340000|2022-01-14 20:32:20|73.41|71.41|73.79|71.79|73.88|71.88|73.41|71.41|0
1642192350000|2022-01-14 20:32:30|73.88|71.88|73.69|71.69|73.88|71.88|73.69|71.69|0
1642192360000|2022-01-14 20:32:40|73.51|71.51|73.32|71.32|73.51|71.51|73.18|71.18|0
1642192370000|2022-01-14 20:32:50|73.23|71.23|73.32|71.32|73.41|71.41|73.23|71.23|0
1642192380000|2022-01-14 20:33:00|73.41|71.41|74.17|72.17|74.17|72.17|73.41|71.41|0
1642192390000|2022-01-14 20:33:10|74.07|72.07|74.07|72.07|74.26|72.26|74.07|72.07|0
1642192400000|2022-01-14 20:33:20|73.88|71.88|74.07|72.07|74.07|72.07|73.88|71.88|0
1642192410000|2022-01-14 20:33:30|73.98|71.98|74.26|72.26|74.26|72.26|73.98|71.98|0
1642192420000|2022-01-14 20:33:40|74.35|72.35|73.79|71.79|74.35|72.35|73.79|71.79|0
1642192430000|2022-01-14 20:33:50|73.69|71.69|73.51|71.51|73.69|71.69|73.51|71.51|0
1642192440000|2022-01-14 20:34:00|73.6|71.6|73.69|71.69|73.69|71.69|73.41|71.41|0
1642192450000|2022-01-14 20:34:10|73.6|71.6|73.51|71.51|73.6|71.6|73.41|71.41|0
1642192460000|2022-01-14 20:34:20|73.6|71.6|73.79|71.79|73.79|71.79|73.6|71.6|0
1642192470000|2022-01-14 20:34:30|73.69|71.69|73.6|71.6|73.88|71.88|73.6|71.6|0
1642192480000|2022-01-14 20:34:40|73.69|71.69|74.07|72.07|74.07|72.07|73.6|71.6|0
1642192490000|2022-01-14 20:34:50|73.98|71.98|74.07|72.07|74.07|72.07|73.88|71.88|0
1642192500000|2022-01-14 20:35:00|73.88|71.88|74.26|72.26|74.26|72.26|73.88|71.88|0
1642192510000|2022-01-14 20:35:10|74.07|72.07|73.88|71.88|74.07|72.07|73.88|71.88|0
1642192520000|2022-01-14 20:35:20|73.79|71.79|73.69|71.69|73.79|71.79|73.69|71.69|0
1642192530000|2022-01-14 20:35:30|73.6|71.6|73.36|71.36|73.6|71.6|73.32|71.32|0
1642192540000|2022-01-14 20:35:40|73.32|71.32|73.6|71.6|73.6|71.6|73.32|71.32|0
1642192550000|2022-01-14 20:35:50|73.69|71.69|73.69|71.69|73.69|71.69|73.6|71.6|0
1642192560000|2022-01-14 20:36:00|73.79|71.79|73.88|71.88|73.97|71.97|73.79|71.79|0
1642192570000|2022-01-14 20:36:10|73.79|71.79|73.69|71.69|73.79|71.79|73.6|71.6|0
1642192580000|2022-01-14 20:36:20|73.5|71.5|73.5|71.5|73.6|71.6|73.5|71.5|0
1642192590000|2022-01-14 20:36:30|73.6|71.6|73.6|71.6|73.6|71.6|73.5|71.5|0
1642192600000|2022-01-14 20:36:40|73.69|71.69|74.07|72.07|74.07|72.07|73.69|71.69|0
1642192610000|2022-01-14 20:36:50|73.88|71.88|73.79|71.79|73.88|71.88|73.69|71.69|0
1642192620000|2022-01-14 20:37:00|73.88|71.88|73.79|71.79|73.97|71.97|73.79|71.79|0
1642192630000|2022-01-14 20:37:10|74.07|72.07|73.97|71.97|74.07|72.07|73.79|71.79|0
1642192640000|2022-01-14 20:37:20|74.07|72.07|74.07|72.07|74.07|72.07|73.97|71.97|0
1642192650000|2022-01-14 20:37:30|74.26|72.26|74.26|72.26|74.26|72.26|74.26|72.26|0
1642192660000|2022-01-14 20:37:40|74.07|72.07|73.88|71.88|74.07|72.07|73.88|71.88|0
1642192670000|2022-01-14 20:37:50|73.92|71.92|74.07|72.07|74.07|72.07|73.88|71.88|0
1642192680000|2022-01-14 20:38:00|74.16|72.16|74.54|72.54|74.54|72.54|74.16|72.16|0
1642192690000|2022-01-14 20:38:10|74.45|72.45|74.64|72.64|74.64|72.64|74.35|72.35|0
1642192700000|2022-01-14 20:38:20|74.83|72.83|74.59|72.59|74.83|72.83|74.59|72.59|0
1642192710000|2022-01-14 20:38:30|74.54|72.54|74.54|72.54|74.54|72.54|74.54|72.54|0
1642192720000|2022-01-14 20:38:40|74.64|72.64|74.82|72.82|74.82|72.82|74.64|72.64|0
1642192730000|2022-01-14 20:38:50|74.73|72.73|74.54|72.54|74.73|72.73|74.54|72.54|0
1642192740000|2022-01-14 20:39:00|74.64|72.64|74.92|72.92|74.92|72.92|74.54|72.54|0
1642192750000|2022-01-14 20:39:10|74.63|72.63|75.01|73.01|75.01|73.01|74.63|72.63|0
1642192760000|2022-01-14 20:39:20|75.11|73.11|74.92|72.92|75.11|73.11|74.92|72.92|0
1642192770000|2022-01-14 20:39:30|75.01|73.01|74.92|72.92|75.11|73.11|74.92|72.92|0
1642192780000|2022-01-14 20:39:40|75.11|73.11|74.92|72.92|75.11|73.11|74.92|72.92|0
1642192790000|2022-01-14 20:39:50|74.63|72.63|74.35|72.35|74.63|72.63|74.35|72.35|0
1642192800000|2022-01-14 20:40:00|74.3|72.3|74.07|72.07|74.3|72.3|73.97|71.97|0
1642192810000|2022-01-14 20:40:10|73.88|71.88|73.69|71.69|73.88|71.88|73.6|71.6|0
1642192820000|2022-01-14 20:40:20|73.6|71.6|73.69|71.69|73.69|71.69|73.5|71.5|0
1642192830000|2022-01-14 20:40:30|73.5|71.5|73.69|71.69|73.69|71.69|73.5|71.5|0
1642192840000|2022-01-14 20:40:40|73.5|71.5|73.69|71.69|73.69|71.69|73.41|71.41|0
1642192850000|2022-01-14 20:40:50|73.78|71.78|74.54|72.54|74.54|72.54|73.78|71.78|0
1642192860000|2022-01-14 20:41:00|74.73|72.73|74.44|72.44|74.73|72.73|74.44|72.44|0
1642192870000|2022-01-14 20:41:10|74.35|72.35|74.54|72.54|74.54|72.54|74.25|72.25|0
1642192880000|2022-01-14 20:41:20|74.92|72.92|74.92|72.92|75.01|73.01|74.92|72.92|0
1642192890000|2022-01-14 20:41:30|74.73|72.73|75.39|73.39|75.39|73.39|74.73|72.73|0
1642192900000|2022-01-14 20:41:40|75.2|73.2|75.3|73.3|75.3|73.3|75.11|73.11|0
1642192910000|2022-01-14 20:41:50|75.2|73.2|74.92|72.92|75.2|73.2|74.92|72.92|0
1642192920000|2022-01-14 20:42:00|74.82|72.82|74.63|72.63|74.82|72.82|74.63|72.63|0
1642192930000|2022-01-14 20:42:10|74.44|72.44|74.54|72.54|74.73|72.73|74.44|72.44|0
1642192940000|2022-01-14 20:42:20|74.39|72.39|73.78|71.78|74.39|72.39|73.78|71.78|0
1642192950000|2022-01-14 20:42:30|73.88|71.88|74.35|72.35|74.35|72.35|73.88|71.88|0
1642192960000|2022-01-14 20:42:40|74.44|72.44|75.01|73.01|75.01|73.01|74.44|72.44|0
1642192970000|2022-01-14 20:42:50|74.92|72.92|74.87|72.87|75.01|73.01|74.82|72.82|0
1642192980000|2022-01-14 20:43:00|74.92|72.92|74.25|72.25|74.92|72.92|74.2|72.2|0
1642192990000|2022-01-14 20:43:10|74.35|72.35|74.35|72.35|74.35|72.35|74.35|72.35|0
1642193000000|2022-01-14 20:43:20|74.25|72.25|74.16|72.16|74.25|72.25|74.16|72.16|0
1642193010000|2022-01-14 20:43:30|74.25|72.25|74.63|72.63|74.82|72.82|74.25|72.25|0
1642193020000|2022-01-14 20:43:40|74.82|72.82|74.63|72.63|74.82|72.82|74.63|72.63|0
1642193030000|2022-01-14 20:43:50|75.6|73.6|75.98|73.98|76.08|74.08|75.51|73.51|0
1642193040000|2022-01-14 20:44:00|75.89|73.89|75.89|73.89|76.08|74.08|75.89|73.89|0
1642193050000|2022-01-14 20:44:10|76.08|74.08|75.98|73.98|76.08|74.08|75.89|73.89|0
1642193060000|2022-01-14 20:44:20|72.95|70.95|73.14|71.14|73.42|71.42|72.95|70.95|0
1642193070000|2022-01-14 20:44:30|72.95|70.95|73.14|71.14|73.14|71.14|72.95|70.95|0
1642193080000|2022-01-14 20:44:40|73.09|71.09|73.14|71.14|73.14|71.14|73.09|71.09|0
1642193090000|2022-01-14 20:44:50|73.23|71.23|73.23|71.23|73.23|71.23|73.04|71.04|0
1642193100000|2022-01-14 20:45:00|73.33|71.33|73.14|71.14|73.33|71.33|73.14|71.14|0
1642193110000|2022-01-14 20:45:10|73.61|71.61|74.28|72.28|74.28|72.28|73.61|71.61|0
1642193120000|2022-01-14 20:45:20|73.9|71.9|74.09|72.09|74.18|72.18|73.9|71.9|0
1642193130000|2022-01-14 20:45:30|74.28|72.28|74.18|72.18|74.28|72.28|74.18|72.18|0
1642193140000|2022-01-14 20:45:40|74.04|72.04|73.99|71.99|74.18|72.18|73.99|71.99|0
1642193150000|2022-01-14 20:45:50|74.09|72.09|74.09|72.09|74.18|72.18|74.09|72.09|0
1642193160000|2022-01-14 20:46:00|73.99|71.99|73.42|71.42|73.99|71.99|73.04|71.04|0
1642193170000|2022-01-14 20:46:10|73.33|71.33|72.76|70.76|73.33|71.33|72.76|70.76|0
1642193180000|2022-01-14 20:46:20|72.85|70.85|72.85|70.85|72.95|70.95|72.67|70.67|0
1642193190000|2022-01-14 20:46:30|72.67|70.67|72.1|70.1|72.85|70.85|72.1|70.1|0
1642193200000|2022-01-14 20:46:40|72.01|70.01|71.82|69.82|72.01|70.01|71.35|69.35|0
1642193210000|2022-01-14 20:46:50|71.73|69.73|71.45|69.45|71.73|69.73|71.45|69.45|0
1642193220000|2022-01-14 20:47:00|71.17|69.17|71.45|69.45|71.54|69.54|71.17|69.17|0
1642193230000|2022-01-14 20:47:10|71.35|69.35|71.45|69.45|71.45|69.45|70.98|68.98|0
1642193240000|2022-01-14 20:47:20|71.54|69.54|71.08|69.08|71.54|69.54|71.08|69.08|0
1642193250000|2022-01-14 20:47:30|71.17|69.17|71.26|69.26|71.26|69.26|71.17|69.17|0
1642193260000|2022-01-14 20:47:40|71.35|69.35|71.26|69.26|71.35|69.35|71.08|69.08|0
1642193270000|2022-01-14 20:47:50|71.59|69.59|71.63|69.63|71.73|69.73|71.59|69.59|0
1642193280000|2022-01-14 20:48:00|71.73|69.73|71.82|69.82|71.82|69.82|71.73|69.73|0
1642193290000|2022-01-14 20:48:10|72.19|70.19|72.76|70.76|72.76|70.76|72.19|70.19|0
1642193300000|2022-01-14 20:48:20|72.48|70.48|72.38|70.38|72.48|70.48|72.38|70.38|0
1642193310000|2022-01-14 20:48:30|72.66|70.66|72.57|70.57|72.66|70.66|72.57|70.57|0
1642193320000|2022-01-14 20:48:40|72.48|70.48|72.76|70.76|72.76|70.76|72.48|70.48|0
1642193330000|2022-01-14 20:48:50|72.66|70.66|72.57|70.57|72.66|70.66|72.48|70.48|0
1642193340000|2022-01-14 20:49:00|73.04|71.04|72.85|70.85|73.04|71.04|72.76|70.76|0
1642193350000|2022-01-14 20:49:10|72.95|70.95|72.38|70.38|72.95|70.95|72.38|70.38|0
1642193360000|2022-01-14 20:49:20|72.01|70.01|72.48|70.48|72.48|70.48|72.01|70.01|0
1642193370000|2022-01-14 20:49:30|72.38|70.38|72.29|70.29|72.38|70.38|72.29|70.29|0
1642193380000|2022-01-14 20:49:40|72.66|70.66|72.85|70.85|72.85|70.85|72.66|70.66|0
1642193390000|2022-01-14 20:49:50|72.38|70.38|72.48|70.48|72.48|70.48|72.29|70.29|0
1642193400000|2022-01-14 20:50:00|72.61|70.61|74.76|72.76|75.24|73.24|72.61|70.61|0
1642193410000|2022-01-14 20:50:10|74.56|72.56|74.37|72.37|74.56|72.56|74.09|72.09|0
1642193420000|2022-01-14 20:50:20|74.47|72.47|74.37|72.37|74.47|72.47|74.37|72.37|0
1642193430000|2022-01-14 20:50:30|74.56|72.56|74.56|72.56|74.76|72.76|74.56|72.56|0
1642193440000|2022-01-14 20:50:40|74.09|72.09|74.09|72.09|74.18|72.18|74.09|72.09|0
1642193450000|2022-01-14 20:50:50|74.28|72.28|74.28|72.28|74.28|72.28|74.09|72.09|0
1642193460000|2022-01-14 20:51:00|74.18|72.18|73.99|71.99|74.18|72.18|73.99|71.99|0
1642193470000|2022-01-14 20:51:10|74.09|72.09|74.56|72.56|74.56|72.56|74.09|72.09|0
1642193480000|2022-01-14 20:51:20|74.37|72.37|74.28|72.28|74.66|72.66|74.28|72.28|0
1642193490000|2022-01-14 20:51:30|74.18|72.18|73.7|71.7|74.28|72.28|73.7|71.7|0
1642193500000|2022-01-14 20:51:40|72.38|70.38|72.57|70.57|72.57|70.57|72.29|70.29|0
1642193510000|2022-01-14 20:51:50|72.76|70.76|72.76|70.76|72.76|70.76|72.57|70.57|0
1642193520000|2022-01-14 20:52:00|72.38|70.38|72.76|70.76|72.76|70.76|72.38|70.38|0
1642193530000|2022-01-14 20:52:10|72.95|70.95|73.23|71.23|73.23|71.23|72.95|70.95|0
1642193540000|2022-01-14 20:52:20|73.13|71.13|73.13|71.13|73.23|71.23|73.04|71.04|0
1642193550000|2022-01-14 20:52:30|73.32|71.32|73.04|71.04|73.37|71.37|73.04|71.04|0
1642193560000|2022-01-14 20:52:40|72.94|70.94|73.42|71.42|73.42|71.42|72.94|70.94|0
1642193570000|2022-01-14 20:52:50|73.7|71.7|73.46|71.46|73.7|71.7|73.32|71.32|0
1642193580000|2022-01-14 20:53:00|73.7|71.7|73.8|71.8|73.8|71.8|73.7|71.7|0
1642193590000|2022-01-14 20:53:10|73.89|71.89|73.8|71.8|73.89|71.89|73.8|71.8|0
1642193600000|2022-01-14 20:53:20|73.89|71.89|73.99|71.99|74.08|72.08|73.89|71.89|0
1642193610000|2022-01-14 20:53:30|74.18|72.18|73.99|71.99|74.18|72.18|73.99|71.99|0
1642193620000|2022-01-14 20:53:40|74.08|72.08|74.27|72.27|74.27|72.27|74.08|72.08|0
1642193630000|2022-01-14 20:53:50|74.37|72.37|74.27|72.27|74.37|72.37|74.27|72.27|0
1642193640000|2022-01-14 20:54:00|74.18|72.18|73.89|71.89|74.18|72.18|73.89|71.89|0
1642193650000|2022-01-14 20:54:10|73.8|71.8|73.7|71.7|73.89|71.89|73.7|71.7|0
1642193660000|2022-01-14 20:54:20|73.61|71.61|73.99|71.99|74.08|72.08|73.61|71.61|0
1642193670000|2022-01-14 20:54:30|74.08|72.08|74.08|72.08|74.08|72.08|73.99|71.99|0
1642193680000|2022-01-14 20:54:40|73.89|71.89|73.89|71.89|74.18|72.18|73.89|71.89|0
1642193690000|2022-01-14 20:54:50|74.08|72.08|74.27|72.27|74.27|72.27|74.08|72.08|0
1642193700000|2022-01-14 20:55:00|74.08|72.08|72.85|70.85|74.08|72.08|72.85|70.85|0
1642193710000|2022-01-14 20:55:10|72.38|70.38|72.57|70.57|72.57|70.57|72.19|70.19|0
1642193720000|2022-01-14 20:55:20|72.66|70.66|73.13|71.13|73.13|71.13|72.66|70.66|0
1642193730000|2022-01-14 20:55:30|73.23|71.23|73.32|71.32|73.42|71.42|73.23|71.23|0
1642193740000|2022-01-14 20:55:40|73.42|71.42|73.23|71.23|73.42|71.42|72.85|70.85|0
1642193750000|2022-01-14 20:55:50|73.13|71.13|73.23|71.23|73.23|71.23|73.08|71.08|0
1642193760000|2022-01-14 20:56:00|73.04|71.04|73.13|71.13|73.13|71.13|72.85|70.85|0
1642193770000|2022-01-14 20:56:10|73.23|71.23|73.51|71.51|73.51|71.51|73.23|71.23|0
1642193780000|2022-01-14 20:56:20|73.61|71.61|73.99|71.99|73.99|71.99|73.61|71.61|0
1642193790000|2022-01-14 20:56:30|73.7|71.7|73.99|71.99|74.18|72.18|73.7|71.7|0
1642193800000|2022-01-14 20:56:40|74.08|72.08|74.27|72.27|74.27|72.27|74.08|72.08|0
1642193810000|2022-01-14 20:56:50|74.37|72.37|74.37|72.37|74.37|72.37|74.27|72.27|0
1642193820000|2022-01-14 20:57:00|74.27|72.27|74.27|72.27|74.27|72.27|74.27|72.27|0
1642193830000|2022-01-14 20:57:10|74.18|72.18|74.37|72.37|74.46|72.46|74.18|72.18|0
1642193840000|2022-01-14 20:57:20|73.99|71.99|73.99|71.99|74.08|72.08|73.99|71.99|0
1642193850000|2022-01-14 20:57:30|73.89|71.89|73.7|71.7|73.89|71.89|73.7|71.7|0
1642193860000|2022-01-14 20:57:40|73.61|71.61|74.46|72.46|74.46|72.46|73.61|71.61|0
1642193870000|2022-01-14 20:57:50|74.56|72.56|74.37|72.37|74.56|72.56|74.37|72.37|0
1642193880000|2022-01-14 20:58:00|74.46|72.46|74.18|72.18|74.46|72.46|74.18|72.18|0
1642193890000|2022-01-14 20:58:10|74.08|72.08|74.46|72.46|74.46|72.46|74.08|72.08|0
1642193900000|2022-01-14 20:58:20|74.37|72.37|74.22|72.22|74.37|72.37|74.18|72.18|0
1642193910000|2022-01-14 20:58:30|74.37|72.37|74.56|72.56|74.56|72.56|74.37|72.37|0
1642193920000|2022-01-14 20:58:40|74.66|72.66|74.46|72.46|74.66|72.66|74.37|72.37|0
1642193930000|2022-01-14 20:58:50|74.56|72.56|74.66|72.66|74.75|72.75|74.56|72.56|0
1642193940000|2022-01-14 20:59:00|74.56|72.56|74.75|72.75|74.85|72.85|74.56|72.56|0
1642193950000|2022-01-14 20:59:10|74.46|72.46|74.08|72.08|74.46|72.46|74.08|72.08|0
1642193960000|2022-01-14 20:59:20|74.18|72.18|74.27|72.27|74.27|72.27|74.18|72.18|0
1642193970000|2022-01-14 20:59:30|74.37|72.37|74.37|72.37|74.56|72.56|74.08|72.08|0
1642193980000|2022-01-14 20:59:40|74.56|72.56|74.37|72.37|74.65|72.65|74.37|72.37|0
1642193990000|2022-01-14 20:59:50|74.46|72.46|73.51|71.51|74.56|72.56|73.51|71.51|0
1642194000000|2022-01-14 21:00:00|73.6|71.6|73.6|71.6|73.6|71.6|73.6|71.6|0
1642194010000|2022-01-14 21:00:10|74.27|72.27|74.27|72.27|74.27|72.27|74.27|72.27|0
1642194020000|2022-01-14 21:00:20|74.18|72.18|74.27|72.27|74.37|72.37|74.18|72.18|0
1642194030000|2022-01-14 21:00:30|74.37|72.37|74.37|72.37|74.37|72.37|74.37|72.37|0
1642194040000|2022-01-14 21:00:40|74.27|72.27|74.27|72.27|74.27|72.27|74.27|72.27|0
1642194050000|2022-01-14 21:00:50|74.18|72.18|74.18|72.18|74.27|72.27|74.18|72.18|0
1642194060000|2022-01-14 21:01:00|74.27|72.27|73.89|71.89|74.27|72.27|73.79|71.79|0
1642194070000|2022-01-14 21:01:10|74.08|72.08|74.27|72.27|74.27|72.27|74.08|72.08|0
1642194080000|2022-01-14 21:01:20|74.37|72.37|74.37|72.37|74.46|72.46|74.37|72.37|0
1642194090000|2022-01-14 21:01:30|74.56|72.56|74.65|72.65|74.65|72.65|74.56|72.56|0
1642194100000|2022-01-14 21:01:40|74.56|72.56|74.75|72.75|74.75|72.75|74.56|72.56|0
1642194110000|2022-01-14 21:01:50|74.65|72.65|74.46|72.46|74.65|72.65|74.46|72.46|0
1642194120000|2022-01-14 21:02:00|74.56|72.56|74.75|72.75|74.75|72.75|74.56|72.56|0
1642194130000|2022-01-14 21:02:10|74.85|72.85|74.56|72.56|74.85|72.85|74.56|72.56|0
1642194140000|2022-01-14 21:02:20|74.46|72.46|74.65|72.65|74.65|72.65|74.46|72.46|0
1642194150000|2022-01-14 21:02:30|74.75|72.75|74.84|72.84|74.84|72.84|74.75|72.75|0
1642194160000|2022-01-14 21:02:40|74.79|72.79|74.94|72.94|74.94|72.94|74.79|72.79|0
1642194180000|2022-01-14 21:03:00|75.04|73.04|75.13|73.13|75.13|73.13|75.04|73.04|0
1642194190000|2022-01-14 21:03:10|75.23|73.23|75.23|73.23|75.23|73.23|75.23|73.23|0
1642194200000|2022-01-14 21:03:20|75.33|73.33|75.42|73.42|75.42|73.42|75.33|73.33|0
1642194210000|2022-01-14 21:03:30|75.52|73.52|75.71|73.71|75.71|73.71|75.52|73.52|0
1642194220000|2022-01-14 21:03:40|75.62|73.62|75.62|73.62|75.66|73.66|75.62|73.62|0
1642194230000|2022-01-14 21:03:50|75.52|73.52|75.52|73.52|75.62|73.62|75.52|73.52|0
1642194240000|2022-01-14 21:04:00|75.42|73.42|75.42|73.42|75.42|73.42|75.42|73.42|0
1642194250000|2022-01-14 21:04:10|75.52|73.52|75.62|73.62|75.62|73.62|75.42|73.42|0
1642194260000|2022-01-14 21:04:20|75.52|73.52|75.52|73.52|75.52|73.52|75.52|73.52|0
1642194270000|2022-01-14 21:04:30|75.42|73.42|75.62|73.62|75.62|73.62|75.33|73.33|0
1642194280000|2022-01-14 21:04:40|75.71|73.71|75.52|73.52|75.71|73.71|75.52|73.52|0
1642194290000|2022-01-14 21:04:50|75.42|73.42|75.33|73.33|75.42|73.42|75.33|73.33|0
1642194300000|2022-01-14 21:05:00|75.04|73.04|75.04|73.04|75.04|73.04|75.04|73.04|0
1642194310000|2022-01-14 21:05:10|75.13|73.13|74.75|72.75|75.13|73.13|74.75|72.75|0
1642194320000|2022-01-14 21:05:20|74.84|72.84|74.84|72.84|75.04|73.04|74.75|72.75|0
1642194330000|2022-01-14 21:05:30|74.75|72.75|74.65|72.65|74.75|72.75|74.65|72.65|0
1642194340000|2022-01-14 21:05:40|74.75|72.75|74.65|72.65|74.75|72.75|74.56|72.56|0
1642194360000|2022-01-14 21:06:00|74.55|72.55|74.65|72.65|74.65|72.65|74.55|72.55|0
1642194370000|2022-01-14 21:06:10|74.55|72.55|74.65|72.65|74.65|72.65|74.55|72.55|0
1642194390000|2022-01-14 21:06:30|74.75|72.75|74.65|72.65|74.75|72.75|74.65|72.65|0
1642194400000|2022-01-14 21:06:40|74.75|72.75|74.94|72.94|74.94|72.94|74.75|72.75|0
1642194410000|2022-01-14 21:06:50|75.03|73.03|75.13|73.13|75.13|73.13|75.03|73.03|0
1642194420000|2022-01-14 21:07:00|75.03|73.03|74.84|72.84|75.03|73.03|74.84|72.84|0
1642194430000|2022-01-14 21:07:10|74.94|72.94|74.94|72.94|74.94|72.94|74.94|72.94|0
1642194440000|2022-01-14 21:07:20|74.84|72.84|74.94|72.94|74.94|72.94|74.84|72.84|0
1642194450000|2022-01-14 21:07:30|75.03|73.03|74.94|72.94|75.03|73.03|74.94|72.94|0
1642194460000|2022-01-14 21:07:40|74.84|72.84|74.94|72.94|74.94|72.94|74.84|72.84|0
1642194470000|2022-01-14 21:07:50|74.98|72.98|74.94|72.94|74.98|72.98|74.94|72.94|0
1642194480000|2022-01-14 21:08:00|74.84|72.84|74.94|72.94|74.94|72.94|74.84|72.84|0
1642194490000|2022-01-14 21:08:10|75.03|73.03|75.03|73.03|75.03|73.03|75.03|73.03|0
1642194500000|2022-01-14 21:08:20|75.13|73.13|75.13|73.13|75.13|73.13|75.13|73.13|0
1642194510000|2022-01-14 21:08:30|75.03|73.03|75.03|73.03|75.03|73.03|75.03|73.03|0
1642194520000|2022-01-14 21:08:40|75.13|73.13|75.13|73.13|75.23|73.23|75.13|73.13|0
1642194530000|2022-01-14 21:08:50|75.23|73.23|75.42|73.42|75.42|73.42|75.23|73.23|0
1642194540000|2022-01-14 21:09:00|75.52|73.52|75.52|73.52|75.52|73.52|75.52|73.52|0
1642194550000|2022-01-14 21:09:10|75.42|73.42|75.32|73.32|75.42|73.42|75.32|73.32|0
1642194560000|2022-01-14 21:09:20|75.23|73.23|75.23|73.23|75.23|73.23|75.23|73.23|0
1642194570000|2022-01-14 21:09:30|75.32|73.32|75.32|73.32|75.32|73.32|75.32|73.32|0
1642194580000|2022-01-14 21:09:40|75.23|73.23|75.32|73.32|75.32|73.32|75.23|73.23|0
1642194590000|2022-01-14 21:09:50|75.23|73.23|75.23|73.23|75.23|73.23|75.23|73.23|0
1642194600000|2022-01-14 21:10:00|75.32|73.32|75.32|73.32|75.32|73.32|75.32|73.32|0
1642194610000|2022-01-14 21:10:10|75.42|73.42|75.42|73.42|75.42|73.42|75.32|73.32|0
1642194620000|2022-01-14 21:10:20|75.23|73.23|75.23|73.23|75.23|73.23|75.23|73.23|0
1642194650000|2022-01-14 21:10:50|75.32|73.32|75.32|73.32|75.32|73.32|75.32|73.32|0
1642194660000|2022-01-14 21:11:00|75.42|73.42|75.42|73.42|75.42|73.42|75.42|73.42|0
1642194670000|2022-01-14 21:11:10|75.51|73.51|75.42|73.42|75.51|73.51|75.42|73.42|0
1642194680000|2022-01-14 21:11:20|75.51|73.51|75.51|73.51|75.51|73.51|75.51|73.51|0
1642194690000|2022-01-14 21:11:30|75.71|73.71|75.71|73.71|75.71|73.71|75.71|73.71|0
1642194740000|2022-01-14 21:12:20|75.8|73.8|75.9|73.9|75.9|73.9|75.8|73.8|0
1642194750000|2022-01-14 21:12:30|76|74|76|74|76|74|76|74|0
1642194770000|2022-01-14 21:12:50|75.9|73.9|75.8|73.8|75.9|73.9|75.8|73.8|0
1642194780000|2022-01-14 21:13:00|75.61|73.61|75.61|73.61|75.61|73.61|75.61|73.61|0
1642194790000|2022-01-14 21:13:10|75.71|73.71|75.71|73.71|75.71|73.71|75.71|73.71|0
1642194830000|2022-01-14 21:13:50|76.04|74.04|76.04|74.04|76.04|74.04|76.04|74.04|0
1642194850000|2022-01-14 21:14:10|76|74|76|74|76|74|76|74|0
1642194860000|2022-01-14 21:14:20|75.75|73.75|75.61|73.61|75.75|73.75|75.61|73.61|0
1642194870000|2022-01-14 21:14:30|75.8|73.8|75.61|73.61|75.8|73.8|75.61|73.61|0
1642194880000|2022-01-14 21:14:40|75.71|73.71|75.71|73.71|75.71|73.71|75.71|73.71|0
1642194930000|2022-01-14 21:15:30|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1642194940000|2022-01-14 21:15:40|76.1|73.5|76.2|73.6|76.2|73.6|76.1|73.5|0
1642194950000|2022-01-14 21:15:50|76.1|73.5|76.1|73.5|76.2|73.6|76.1|73.5|0
1642194970000|2022-01-14 21:16:10|76.05|73.45|76.01|73.41|76.05|73.45|76.01|73.41|0
1642195020000|2022-01-14 21:17:00|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1642195070000|2022-01-14 21:17:50|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1642195090000|2022-01-14 21:18:10|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1642195100000|2022-01-14 21:18:20|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1642492840000|2022-01-18 08:00:40|65.56|62.96|65.91|63.31|65.91|63.31|65.56|62.96|0
1642492850000|2022-01-18 08:00:50|65.82|63.22|66|63.4|66|63.4|65.82|63.22|0
1642492860000|2022-01-18 08:01:00|66.17|63.57|66.43|63.83|66.7|64.1|66.17|63.57|0
1642492870000|2022-01-18 08:01:10|66.52|63.92|66.61|64.01|66.78|64.18|66.52|63.92|0
1642492880000|2022-01-18 08:01:20|66.43|63.83|66.43|63.83|66.43|63.83|66.34|63.74|0
1642492890000|2022-01-18 08:01:30|66.34|63.74|66.7|64.1|66.78|64.18|66.34|63.74|0
1642492900000|2022-01-18 08:01:40|66.87|64.27|67.09|64.49|67.14|64.54|66.87|64.27|0
1642492910000|2022-01-18 08:01:50|66.96|64.36|66.96|64.36|66.96|64.36|66.87|64.27|0
1642492920000|2022-01-18 08:02:00|66.91|64.31|66.52|63.92|66.91|64.31|66.52|63.92|0
1642492930000|2022-01-18 08:02:10|66.7|64.1|66.78|64.18|66.78|64.18|66.52|63.92|0
1642492940000|2022-01-18 08:02:20|66.65|64.05|66.61|64.01|66.69|64.09|66.61|64.01|0
1642492950000|2022-01-18 08:02:30|66.52|63.92|66.61|64.01|66.61|64.01|66.52|63.92|0
1642492960000|2022-01-18 08:02:40|66.47|63.87|66.52|63.92|66.52|63.92|66.47|63.87|0
1642492970000|2022-01-18 08:02:50|66.56|63.96|66.69|64.09|67.05|64.45|66.56|63.96|0
1642492980000|2022-01-18 08:03:00|66.74|64.14|66.82|64.22|66.82|64.22|66.52|63.92|0
1642492990000|2022-01-18 08:03:10|66.78|64.18|66.78|64.18|67.05|64.45|66.78|64.18|0
1642493000000|2022-01-18 08:03:20|66.69|64.09|66.78|64.18|66.78|64.18|66.69|64.09|0
1642493010000|2022-01-18 08:03:30|66.87|64.27|66.87|64.27|66.87|64.27|66.78|64.18|0
1642493020000|2022-01-18 08:03:40|66.78|64.18|66.82|64.22|66.82|64.22|66.78|64.18|0
1642493030000|2022-01-18 08:03:50|66.52|63.92|66.52|63.92|66.52|63.92|66.43|63.83|0
1642493040000|2022-01-18 08:04:00|66.69|64.09|66.52|63.92|66.69|64.09|66.52|63.92|0
1642493050000|2022-01-18 08:04:10|66.74|64.14|66.52|63.92|66.74|64.14|66.52|63.92|0
1642493060000|2022-01-18 08:04:20|66.43|63.83|65.99|63.39|66.43|63.83|65.99|63.39|0
1642493070000|2022-01-18 08:04:30|66.08|63.48|65.99|63.39|66.08|63.48|65.91|63.31|0
1642493080000|2022-01-18 08:04:40|66.17|63.57|66.26|63.66|66.26|63.66|66.17|63.57|0
1642493090000|2022-01-18 08:04:50|66.34|63.74|66.43|63.83|66.52|63.92|66.34|63.74|0
1642493100000|2022-01-18 08:05:00|65.91|63.91|65.87|63.87|66.04|64.04|65.87|63.87|0
1642493110000|2022-01-18 08:05:10|65.61|63.61|65.43|63.43|65.61|63.61|65.43|63.43|0
1642493120000|2022-01-18 08:05:20|65.52|63.52|65.21|63.21|65.52|63.52|65.21|63.21|0
1642493130000|2022-01-18 08:05:30|65.17|63.17|65|63|65.17|63.17|65|63|0
1642493140000|2022-01-18 08:05:40|65.08|63.08|65.34|63.34|65.34|63.34|65|63|0
1642493150000|2022-01-18 08:05:50|65.21|63.21|65.61|63.61|65.61|63.61|65.21|63.21|0
1642493160000|2022-01-18 08:06:00|65.65|63.65|65.26|63.26|65.65|63.65|65.17|63.17|0
1642493170000|2022-01-18 08:06:10|65|63|65.04|63.04|65.26|63.26|65|63|0
1642493180000|2022-01-18 08:06:20|65|63|64.91|62.91|65.08|63.08|64.91|62.91|0
1642493190000|2022-01-18 08:06:30|64.74|62.74|65.08|63.08|65.12|63.12|64.74|62.74|0
1642493200000|2022-01-18 08:06:40|65.17|63.17|65.26|63.26|65.34|63.34|65.17|63.17|0
1642493210000|2022-01-18 08:06:50|65.34|63.34|65.26|63.26|65.34|63.34|65.26|63.26|0
1642493220000|2022-01-18 08:07:00|65.08|63.08|64.91|62.91|65.08|63.08|64.91|62.91|0
1642493230000|2022-01-18 08:07:10|64.86|62.86|64.91|62.91|64.91|62.91|64.74|62.74|0
1642493240000|2022-01-18 08:07:20|64.95|62.95|65.34|63.34|65.34|63.34|64.91|62.91|0
1642493250000|2022-01-18 08:07:30|65.38|63.38|65.34|63.34|65.43|63.43|65.34|63.34|0
1642493260000|2022-01-18 08:07:40|65.26|63.26|65.3|63.3|65.34|63.34|65.26|63.26|0
1642493270000|2022-01-18 08:07:50|65.34|63.34|65.34|63.34|65.38|63.38|65.34|63.34|0
1642493280000|2022-01-18 08:08:00|65.26|63.26|65.12|63.12|65.26|63.26|65.12|63.12|0
1642493290000|2022-01-18 08:08:10|65.08|63.08|65.52|63.52|65.52|63.52|65.08|63.08|0
1642493300000|2022-01-18 08:08:20|65.6|63.6|65.82|63.82|65.82|63.82|65.6|63.6|0
1642493310000|2022-01-18 08:08:30|65.78|63.78|65.69|63.69|65.78|63.78|65.69|63.69|0
1642493320000|2022-01-18 08:08:40|65.6|63.6|65.52|63.52|65.78|63.78|65.52|63.52|0
1642493330000|2022-01-18 08:08:50|65.78|63.78|65.6|63.6|65.78|63.78|65.6|63.6|0
1642493340000|2022-01-18 08:09:00|65.43|63.43|65.34|63.34|65.43|63.43|65.21|63.21|0
1642493350000|2022-01-18 08:09:10|65.26|63.26|65.34|63.34|65.34|63.34|65.17|63.17|0
1642493360000|2022-01-18 08:09:20|65.43|63.43|65.6|63.6|65.6|63.6|65.43|63.43|0
1642493370000|2022-01-18 08:09:30|65.69|63.69|65.6|63.6|65.69|63.69|65.6|63.6|0
1642493380000|2022-01-18 08:09:40|65.25|63.25|64.56|62.56|65.25|63.25|64.56|62.56|0
1642493390000|2022-01-18 08:09:50|64.65|62.65|64.56|62.56|64.78|62.78|64.56|62.56|0
1642493400000|2022-01-18 08:10:00|64.39|62.39|63.45|61.45|64.39|62.39|63.45|61.45|0
1642493410000|2022-01-18 08:10:10|63.7|61.7|63.28|61.28|63.7|61.7|63.28|61.28|0
1642493420000|2022-01-18 08:10:20|63.19|61.19|63.36|61.36|63.36|61.36|63.19|61.19|0
1642493430000|2022-01-18 08:10:30|63.45|61.45|63.15|61.15|63.45|61.45|63.15|61.15|0
1642493440000|2022-01-18 08:10:40|62.69|60.69|62.77|60.77|62.77|60.77|62.6|60.6|0
1642493450000|2022-01-18 08:10:50|62.9|60.9|62.77|60.77|62.94|60.94|62.77|60.77|0
1642493460000|2022-01-18 08:11:00|62.6|60.6|62.35|60.35|62.94|60.94|62.35|60.35|0
1642493470000|2022-01-18 08:11:10|62.39|60.39|62.18|60.18|62.39|60.39|62.18|60.18|0
1642493480000|2022-01-18 08:11:20|62.1|60.1|61.93|59.93|62.18|60.18|61.93|59.93|0
1642493490000|2022-01-18 08:11:30|62.1|60.1|62.1|60.1|62.26|60.26|62.1|60.1|0
1642493500000|2022-01-18 08:11:40|61.68|59.68|61.68|59.68|61.76|59.76|61.68|59.68|0
1642493510000|2022-01-18 08:11:50|61.8|59.8|61.85|59.85|61.93|59.93|61.68|59.68|0
1642493520000|2022-01-18 08:12:00|61.93|59.93|61.85|59.85|61.93|59.93|61.72|59.72|0
1642493530000|2022-01-18 08:12:10|61.8|59.8|61.76|59.76|61.8|59.8|61.55|59.55|0
1642493540000|2022-01-18 08:12:20|61.85|59.85|62.1|60.1|62.1|60.1|61.85|59.85|0
1642493550000|2022-01-18 08:12:30|62.14|60.14|62.43|60.43|62.43|60.43|62.14|60.14|0
1642493560000|2022-01-18 08:12:40|62.35|60.35|62.52|60.52|62.52|60.52|62.35|60.35|0
1642493570000|2022-01-18 08:12:50|62.6|60.6|62.68|60.68|62.68|60.68|62.52|60.52|0
1642493580000|2022-01-18 08:13:00|62.73|60.73|62.77|60.77|62.85|60.85|62.68|60.68|0
1642493590000|2022-01-18 08:13:10|62.6|60.6|62.43|60.43|62.6|60.6|62.43|60.43|0
1642493600000|2022-01-18 08:13:20|62.52|60.52|62.35|60.35|62.6|60.6|62.35|60.35|0
1642493610000|2022-01-18 08:13:30|62.26|60.26|62.18|60.18|62.52|60.52|62.18|60.18|0
1642493620000|2022-01-18 08:13:40|62.1|60.1|62.1|60.1|62.22|60.22|62.1|60.1|0
1642493630000|2022-01-18 08:13:50|61.93|59.93|61.84|59.84|61.93|59.93|61.84|59.84|0
1642493640000|2022-01-18 08:14:00|61.8|59.8|61.51|59.51|61.8|59.8|61.51|59.51|0
1642493650000|2022-01-18 08:14:10|61.43|59.43|61.51|59.51|61.68|59.68|61.43|59.43|0
1642493660000|2022-01-18 08:14:20|61.38|59.38|61.93|59.93|61.93|59.93|61.38|59.38|0
1642493670000|2022-01-18 08:14:30|61.88|59.88|62.09|60.09|62.09|60.09|61.88|59.88|0
1642493680000|2022-01-18 08:14:40|62.01|60.01|61.93|59.93|62.01|60.01|61.84|59.84|0
1642493690000|2022-01-18 08:14:50|62.09|60.09|61.93|59.93|62.18|60.18|61.93|59.93|0
1642493700000|2022-01-18 08:15:00|61.84|59.84|61.43|59.43|61.84|59.84|61.43|59.43|0
1642493710000|2022-01-18 08:15:10|61.18|59.18|61.18|59.18|61.18|59.18|60.93|58.93|0
1642493720000|2022-01-18 08:15:20|61.01|59.01|60.85|58.85|61.01|59.01|60.76|58.76|0
1642493730000|2022-01-18 08:15:30|60.93|58.93|61.43|59.43|61.43|59.43|60.93|58.93|0
1642493740000|2022-01-18 08:15:40|61.59|59.59|61.68|59.68|61.68|59.68|61.59|59.59|0
1642493750000|2022-01-18 08:15:50|61.76|59.76|61.51|59.51|61.76|59.76|61.51|59.51|0
1642493760000|2022-01-18 08:16:00|61.59|59.59|61.59|59.59|61.63|59.63|61.51|59.51|0
1642493770000|2022-01-18 08:16:10|61.47|59.47|61.34|59.34|61.47|59.47|61.34|59.34|0
1642493780000|2022-01-18 08:16:20|61.59|59.59|61.55|59.55|61.68|59.68|61.55|59.55|0
1642493790000|2022-01-18 08:16:30|61.51|59.51|61.68|59.68|61.68|59.68|61.51|59.51|0
1642493800000|2022-01-18 08:16:40|61.59|59.59|61.13|59.13|61.59|59.59|61.13|59.13|0
1642493810000|2022-01-18 08:16:50|61.18|59.18|61.18|59.18|61.18|59.18|60.93|58.93|0
1642493820000|2022-01-18 08:17:00|61.34|59.34|61.26|59.26|61.34|59.34|61.26|59.26|0
1642493830000|2022-01-18 08:17:10|61.01|59.01|60.93|58.93|61.01|59.01|60.93|58.93|0
1642493840000|2022-01-18 08:17:20|61.09|59.09|61.09|59.09|61.09|59.09|61.09|59.09|0
1642493850000|2022-01-18 08:17:30|61.18|59.18|61.18|59.18|61.22|59.22|60.93|58.93|0
1642493860000|2022-01-18 08:17:40|61.26|59.26|60.88|58.88|61.26|59.26|60.88|58.88|0
1642493870000|2022-01-18 08:17:50|61.01|59.01|61.34|59.34|61.34|59.34|61.01|59.01|0
1642493880000|2022-01-18 08:18:00|61.18|59.18|60.93|58.93|61.18|59.18|60.93|58.93|0
1642493890000|2022-01-18 08:18:10|61.01|59.01|61.34|59.34|61.34|59.34|61.01|59.01|0
1642493900000|2022-01-18 08:18:20|61.22|59.22|61.09|59.09|61.22|59.22|61.09|59.09|0
1642493910000|2022-01-18 08:18:30|61.13|59.13|61.34|59.34|61.34|59.34|61.01|59.01|0
1642493920000|2022-01-18 08:18:40|61.26|59.26|61.26|59.26|61.42|59.42|61.26|59.26|0
1642493930000|2022-01-18 08:18:50|61.17|59.17|60.84|58.84|61.17|59.17|60.84|58.84|0
1642493940000|2022-01-18 08:19:00|61.01|59.01|60.6|58.6|61.01|59.01|60.6|58.6|0
1642493950000|2022-01-18 08:19:10|60.35|58.35|60.51|58.51|60.51|58.51|60.35|58.35|0
1642493960000|2022-01-18 08:19:20|60.43|58.43|60.27|58.27|60.43|58.43|60.18|58.18|0
1642493970000|2022-01-18 08:19:30|60.18|58.18|59.86|57.86|60.18|58.18|59.86|57.86|0
1642493980000|2022-01-18 08:19:40|57.12|55.12|60.7|58.7|60.78|58.78|57.12|55.12|0
1642493990000|2022-01-18 08:19:50|60.87|58.87|60.95|58.95|60.95|58.95|60.87|58.87|0
1642494000000|2022-01-18 08:20:00|61.11|59.11|60.15|58.15|61.11|59.11|60.15|58.15|0
1642494010000|2022-01-18 08:20:10|59.95|57.95|60.52|58.52|60.52|58.52|59.95|57.95|0
1642494020000|2022-01-18 08:20:20|60.36|58.36|60.28|58.28|60.36|58.36|60.19|58.19|0
1642494030000|2022-01-18 08:20:30|60.36|58.36|60.44|58.44|60.44|58.44|60.28|58.28|0
1642494040000|2022-01-18 08:20:40|60.48|58.48|60.48|58.48|60.48|58.48|60.36|58.36|0
1642494050000|2022-01-18 08:20:50|60.32|58.32|60.44|58.44|60.52|58.52|60.32|58.32|0
1642494060000|2022-01-18 08:21:00|60.36|58.36|60.44|58.44|60.44|58.44|60.36|58.36|0
1642494070000|2022-01-18 08:21:10|60.28|58.28|60.52|58.52|60.52|58.52|60.28|58.28|0
1642494080000|2022-01-18 08:21:20|60.6|58.6|60.52|58.52|60.6|58.6|60.52|58.52|0
1642494090000|2022-01-18 08:21:30|60.6|58.6|60.69|58.69|60.77|58.77|60.6|58.6|0
1642494100000|2022-01-18 08:21:40|60.85|58.85|60.77|58.77|60.85|58.85|60.77|58.77|0
1642494110000|2022-01-18 08:21:50|60.85|58.85|60.73|58.73|60.85|58.85|60.6|58.6|0
1642494120000|2022-01-18 08:22:00|60.6|58.6|60.6|58.6|60.77|58.77|60.6|58.6|0
1642494130000|2022-01-18 08:22:10|60.44|58.44|60.52|58.52|60.6|58.6|60.44|58.44|0
1642494140000|2022-01-18 08:22:20|60.44|58.44|60.03|58.03|60.44|58.44|60.03|58.03|0
1642494150000|2022-01-18 08:22:30|60.07|58.07|60.03|58.03|60.11|58.11|60.03|58.03|0
1642494160000|2022-01-18 08:22:40|60.19|58.19|60.07|58.07|60.19|58.19|60.07|58.07|0
1642494170000|2022-01-18 08:22:50|60.19|58.19|60.11|58.11|60.19|58.19|60.11|58.11|0
1642494180000|2022-01-18 08:23:00|60.03|58.03|60.03|58.03|60.11|58.11|60.03|58.03|0
1642494190000|2022-01-18 08:23:10|59.95|57.95|59.38|57.38|59.95|57.95|59.38|57.38|0
1642494200000|2022-01-18 08:23:20|59.46|57.46|59.3|57.3|59.46|57.46|59.3|57.3|0
1642494210000|2022-01-18 08:23:30|59.38|57.38|59.5|57.5|59.5|57.5|59.38|57.38|0
1642494220000|2022-01-18 08:23:40|59.46|57.46|59.34|57.34|59.46|57.46|59.34|57.34|0
1642494230000|2022-01-18 08:23:50|59.38|57.38|59.62|57.62|59.62|57.62|59.38|57.38|0
1642494240000|2022-01-18 08:24:00|59.7|57.7|59.22|57.22|59.7|57.7|59.22|57.22|0
1642494250000|2022-01-18 08:24:10|59.13|57.13|59.13|57.13|59.13|57.13|59.13|57.13|0
1642494260000|2022-01-18 08:24:20|59.22|57.22|59.3|57.3|59.38|57.38|59.22|57.22|0
1642494270000|2022-01-18 08:24:30|59.25|57.25|59.3|57.3|59.3|57.3|59.25|57.25|0
1642494280000|2022-01-18 08:24:40|59.38|57.38|59.42|57.42|59.42|57.42|59.21|57.21|0
1642494290000|2022-01-18 08:24:50|59.54|57.54|59.54|57.54|59.54|57.54|59.38|57.38|0
1642494300000|2022-01-18 08:25:00|59.78|57.78|59.62|57.62|59.78|57.78|59.62|57.62|0
1642494310000|2022-01-18 08:25:10|59.42|57.42|59.38|57.38|59.42|57.42|59.38|57.38|0
1642494320000|2022-01-18 08:25:20|59.54|57.54|59.78|57.78|59.78|57.78|59.54|57.54|0
1642494330000|2022-01-18 08:25:30|59.86|57.86|59.86|57.86|59.86|57.86|59.86|57.86|0
1642494340000|2022-01-18 08:25:40|59.78|57.78|59.86|57.86|59.86|57.86|59.78|57.78|0
1642494350000|2022-01-18 08:25:50|60.11|58.11|59.86|57.86|60.11|58.11|59.78|57.78|0
1642494360000|2022-01-18 08:26:00|59.7|57.7|59.78|57.78|59.86|57.86|59.7|57.7|0
1642494370000|2022-01-18 08:26:10|59.7|57.7|59.7|57.7|59.7|57.7|59.7|57.7|0
1642494380000|2022-01-18 08:26:20|59.95|57.95|59.95|57.95|60.11|58.11|59.95|57.95|0
1642494390000|2022-01-18 08:26:30|59.86|57.86|59.78|57.78|60.03|58.03|59.78|57.78|0
1642494400000|2022-01-18 08:26:40|59.82|57.82|59.62|57.62|59.86|57.86|59.62|57.62|0
1642494410000|2022-01-18 08:26:50|59.54|57.54|59.46|57.46|59.54|57.54|59.38|57.38|0
1642494420000|2022-01-18 08:27:00|59.5|57.5|59.38|57.38|59.5|57.5|59.38|57.38|0
1642494430000|2022-01-18 08:27:10|59.54|57.54|59.7|57.7|59.82|57.82|59.54|57.54|0
1642494440000|2022-01-18 08:27:20|59.62|57.62|59.78|57.78|59.78|57.78|59.46|57.46|0
1642494450000|2022-01-18 08:27:30|59.82|57.82|59.78|57.78|59.95|57.95|59.78|57.78|0
1642494460000|2022-01-18 08:27:40|59.7|57.7|59.78|57.78|59.78|57.78|59.66|57.66|0
1642494470000|2022-01-18 08:27:50|59.62|57.62|59.38|57.38|59.62|57.62|59.38|57.38|0
1642494480000|2022-01-18 08:28:00|59.5|57.5|59.37|57.37|59.5|57.5|59.29|57.29|0
1642494490000|2022-01-18 08:28:10|59.33|57.33|59.37|57.37|59.46|57.46|59.33|57.33|0
1642494500000|2022-01-18 08:28:20|59.29|57.29|59.13|57.13|59.37|57.37|59.13|57.13|0
1642494510000|2022-01-18 08:28:30|59.21|57.21|58.89|56.89|59.21|57.21|58.81|56.81|0
1642494520000|2022-01-18 08:28:40|58.73|56.73|58.73|56.73|58.89|56.89|58.73|56.73|0
1642494530000|2022-01-18 08:28:50|58.28|56.28|58.41|56.41|58.49|56.49|58.28|56.28|0
1642494540000|2022-01-18 08:29:00|58.57|56.57|58.09|56.09|58.57|56.57|58.09|56.09|0
1642494550000|2022-01-18 08:29:10|57.93|55.93|58.01|56.01|58.01|56.01|57.85|55.85|0
1642494560000|2022-01-18 08:29:20|58.09|56.09|58.49|56.49|58.49|56.49|58.09|56.09|0
1642494570000|2022-01-18 08:29:30|58.61|56.61|58.65|56.65|58.65|56.65|58.49|56.49|0
1642494580000|2022-01-18 08:29:40|58.73|56.73|58.81|56.81|58.81|56.81|58.73|56.73|0
1642494590000|2022-01-18 08:29:50|58.73|56.73|58.49|56.49|58.73|56.73|58.49|56.49|0
1642494600000|2022-01-18 08:30:00|58.52|56.52|58.09|56.09|58.52|56.52|58.09|56.09|0
1642494610000|2022-01-18 08:30:10|58.01|56.01|58.2|56.2|58.25|56.25|58.01|56.01|0
1642494620000|2022-01-18 08:30:20|58.25|56.25|58.41|56.41|58.41|56.41|58.09|56.09|0
1642494630000|2022-01-18 08:30:30|58.33|56.33|58.25|56.25|58.41|56.41|58.25|56.25|0
1642494640000|2022-01-18 08:30:40|58.01|56.01|58.09|56.09|58.25|56.25|58.01|56.01|0
1642494650000|2022-01-18 08:30:50|57.93|55.93|57.93|55.93|57.93|55.93|57.85|55.85|0
1642494660000|2022-01-18 08:31:00|58.09|56.09|58.41|56.41|58.41|56.41|58.09|56.09|0
1642494670000|2022-01-18 08:31:10|58.52|56.52|58.57|56.57|58.65|56.65|58.52|56.52|0
1642494680000|2022-01-18 08:31:20|58.73|56.73|58.57|56.57|58.73|56.73|58.49|56.49|0
1642494690000|2022-01-18 08:31:30|58.73|56.73|58.73|56.73|58.73|56.73|58.65|56.65|0
1642494700000|2022-01-18 08:31:40|58.65|56.65|58.81|56.81|58.81|56.81|58.65|56.65|0
1642494710000|2022-01-18 08:31:50|58.73|56.73|58.97|56.97|58.97|56.97|58.73|56.73|0
1642494720000|2022-01-18 08:32:00|59.13|57.13|59.21|57.21|59.21|57.21|59.05|57.05|0
1642494730000|2022-01-18 08:32:10|59.13|57.13|59.05|57.05|59.13|57.13|59.05|57.05|0
1642494740000|2022-01-18 08:32:20|58.97|56.97|58.89|56.89|58.97|56.97|58.89|56.89|0
1642494750000|2022-01-18 08:32:30|58.76|56.76|58.81|56.81|58.81|56.81|58.76|56.76|0
1642494760000|2022-01-18 08:32:40|58.73|56.73|58.73|56.73|58.81|56.81|58.73|56.73|0
1642494770000|2022-01-18 08:32:50|58.81|56.81|58.73|56.73|58.81|56.81|58.73|56.73|0
1642494780000|2022-01-18 08:33:00|58.81|56.81|58.56|56.56|58.81|56.81|58.56|56.56|0
1642494790000|2022-01-18 08:33:10|58.4|56.4|58.48|56.48|58.56|56.56|58.4|56.4|0
1642494800000|2022-01-18 08:33:20|58.64|56.64|58.64|56.64|58.73|56.73|58.64|56.64|0
1642494810000|2022-01-18 08:33:30|58.68|56.68|58.89|56.89|58.97|56.97|58.68|56.68|0
1642494820000|2022-01-18 08:33:40|58.92|56.92|58.97|56.97|59.05|57.05|58.92|56.92|0
1642494830000|2022-01-18 08:33:50|58.89|56.89|59.09|57.09|59.09|57.09|58.89|56.89|0
1642494840000|2022-01-18 08:34:00|58.97|56.97|59.05|57.05|59.05|57.05|58.97|56.97|0
1642494850000|2022-01-18 08:34:10|59.13|57.13|59.13|57.13|59.21|57.21|59.13|57.13|0
1642494860000|2022-01-18 08:34:20|59.21|57.21|59.01|57.01|59.21|57.21|58.97|56.97|0
1642494870000|2022-01-18 08:34:30|58.97|56.97|59.05|57.05|59.05|57.05|58.97|56.97|0
1642494880000|2022-01-18 08:34:40|58.89|56.89|59.05|57.05|59.05|57.05|58.89|56.89|0
1642494890000|2022-01-18 08:34:50|58.89|56.89|59.17|57.17|59.21|57.21|58.89|56.89|0
1642494900000|2022-01-18 08:35:00|59.13|57.13|59.37|57.37|59.37|57.37|59.13|57.13|0
1642494910000|2022-01-18 08:35:10|59.29|57.29|59.49|57.49|59.49|57.49|59.29|57.29|0
1642494920000|2022-01-18 08:35:20|59.53|57.53|59.78|57.78|59.78|57.78|59.53|57.53|0
1642494930000|2022-01-18 08:35:30|59.61|57.61|59.94|57.94|59.94|57.94|59.61|57.61|0
1642494940000|2022-01-18 08:35:40|59.9|57.9|59.78|57.78|59.94|57.94|59.78|57.78|0
1642494950000|2022-01-18 08:35:50|59.82|57.82|59.86|57.86|59.86|57.86|59.82|57.82|0
1642494960000|2022-01-18 08:36:00|59.78|57.78|59.78|57.78|59.94|57.94|59.78|57.78|0
1642494970000|2022-01-18 08:36:10|59.94|57.94|59.86|57.86|59.94|57.94|59.86|57.86|0
1642494980000|2022-01-18 08:36:20|59.7|57.7|59.78|57.78|59.78|57.78|59.61|57.61|0
1642494990000|2022-01-18 08:36:30|59.9|57.9|60.02|58.02|60.02|58.02|59.9|57.9|0
1642495000000|2022-01-18 08:36:40|59.82|57.82|59.94|57.94|59.94|57.94|59.82|57.82|0
1642495010000|2022-01-18 08:36:50|59.86|57.86|59.78|57.78|59.86|57.86|59.78|57.78|0
1642495020000|2022-01-18 08:37:00|59.57|57.57|59.21|57.21|59.57|57.57|59.21|57.21|0
1642495030000|2022-01-18 08:37:10|59.25|57.25|59.05|57.05|59.25|57.25|59.05|57.05|0
1642495040000|2022-01-18 08:37:20|58.96|56.96|59.13|57.13|59.13|57.13|58.96|56.96|0
1642495050000|2022-01-18 08:37:30|59.05|57.05|59.05|57.05|59.05|57.05|58.96|56.96|0
1642495060000|2022-01-18 08:37:40|59.21|57.21|59.08|57.08|59.21|57.21|59.08|57.08|0
1642495070000|2022-01-18 08:37:50|58.96|56.96|59.21|57.21|59.29|57.29|58.96|56.96|0
1642495080000|2022-01-18 08:38:00|59.16|57.16|59.13|57.13|59.16|57.16|58.92|56.92|0
1642495090000|2022-01-18 08:38:10|59.08|57.08|59.13|57.13|59.21|57.21|59.08|57.08|0
1642495100000|2022-01-18 08:38:20|58.96|56.96|58.8|56.8|58.96|56.96|58.8|56.8|0
1642495110000|2022-01-18 08:38:30|58.88|56.88|58.8|56.8|58.88|56.88|58.8|56.8|0
1642495120000|2022-01-18 08:38:40|58.88|56.88|59.13|57.13|59.13|57.13|58.88|56.88|0
1642495130000|2022-01-18 08:38:50|59|57|59.13|57.13|59.13|57.13|59|57|0
1642495140000|2022-01-18 08:39:00|59.04|57.04|58.96|56.96|59.04|57.04|58.88|56.88|0
1642495150000|2022-01-18 08:39:10|59.04|57.04|59.29|57.29|59.29|57.29|59.04|57.04|0
1642495160000|2022-01-18 08:39:20|59.21|57.21|59.21|57.21|59.29|57.29|59.21|57.21|0
1642495170000|2022-01-18 08:39:30|59.13|57.13|59.21|57.21|59.21|57.21|59.04|57.04|0
1642495180000|2022-01-18 08:39:40|59.29|57.29|59.65|57.65|59.65|57.65|59.29|57.29|0
1642495190000|2022-01-18 08:39:50|59.61|57.61|59.61|57.61|59.61|57.61|59.53|57.53|0
1642495200000|2022-01-18 08:40:00|59.57|57.57|59.37|57.37|59.57|57.57|59.29|57.29|0
1642495210000|2022-01-18 08:40:10|59.29|57.29|59.12|57.12|59.29|57.29|59.04|57.04|0
1642495220000|2022-01-18 08:40:20|59.29|57.29|59.29|57.29|59.37|57.37|59.29|57.29|0
1642495230000|2022-01-18 08:40:30|59.21|57.21|59.29|57.29|59.29|57.29|59.21|57.21|0
1642495240000|2022-01-18 08:40:40|59.16|57.16|59.12|57.12|59.16|57.16|59.12|57.12|0
1642495250000|2022-01-18 08:40:50|59.04|57.04|59.04|57.04|59.04|57.04|58.88|56.88|0
1642495260000|2022-01-18 08:41:00|58.92|56.92|58.96|56.96|58.96|56.96|58.84|56.84|0
1642495270000|2022-01-18 08:41:10|59.04|57.04|59.12|57.12|59.16|57.16|59.04|57.04|0
1642495280000|2022-01-18 08:41:20|59.04|57.04|58.96|56.96|59.04|57.04|58.96|56.96|0
1642495290000|2022-01-18 08:41:30|58.84|56.84|58.96|56.96|58.96|56.96|58.84|56.84|0
1642495300000|2022-01-18 08:41:40|58.88|56.88|58.96|56.96|58.96|56.96|58.88|56.88|0
1642495310000|2022-01-18 08:41:50|58.72|56.72|58.76|56.76|58.88|56.88|58.72|56.72|0
1642495320000|2022-01-18 08:42:00|58.8|56.8|58.8|56.8|58.88|56.88|58.64|56.64|0
1642495330000|2022-01-18 08:42:10|58.88|56.88|58.92|56.92|58.96|56.96|58.88|56.88|0
1642495340000|2022-01-18 08:42:20|58.96|56.96|59.04|57.04|59.12|57.12|58.96|56.96|0
1642495350000|2022-01-18 08:42:30|59.29|57.29|59.2|57.2|59.29|57.29|59.2|57.2|0
1642495360000|2022-01-18 08:42:40|59.29|57.29|59.49|57.49|59.49|57.49|59.29|57.29|0
1642495370000|2022-01-18 08:42:50|59.45|57.45|59.37|57.37|59.45|57.45|59.37|57.37|0
1642495380000|2022-01-18 08:43:00|59.28|57.28|59.53|57.53|59.53|57.53|59.28|57.28|0
1642495390000|2022-01-18 08:43:10|59.61|57.61|59.61|57.61|59.61|57.61|59.53|57.53|0
1642495400000|2022-01-18 08:43:20|59.53|57.53|59.53|57.53|59.61|57.61|59.53|57.53|0
1642495410000|2022-01-18 08:43:30|59.61|57.61|59.85|57.85|59.85|57.85|59.61|57.61|0
1642495420000|2022-01-18 08:43:40|59.94|57.94|60.02|58.02|60.02|58.02|59.94|57.94|0
1642495430000|2022-01-18 08:43:50|59.94|57.94|60.1|58.1|60.1|58.1|59.85|57.85|0
1642495440000|2022-01-18 08:44:00|60.02|58.02|60.02|58.02|60.1|58.1|60.02|58.02|0
1642495450000|2022-01-18 08:44:10|60.14|58.14|60.1|58.1|60.14|58.14|60.1|58.1|0
1642495460000|2022-01-18 08:44:20|60.02|58.02|60.26|58.26|60.26|58.26|60.02|58.02|0
1642495470000|2022-01-18 08:44:30|60.22|58.22|60.1|58.1|60.26|58.26|60.1|58.1|0
1642495480000|2022-01-18 08:44:40|60.26|58.26|60.18|58.18|60.26|58.26|60.18|58.18|0
1642495490000|2022-01-18 08:44:50|60.26|58.26|60.22|58.22|60.26|58.26|60.22|58.22|0
1642495500000|2022-01-18 08:45:00|60.06|58.06|60.02|58.02|60.18|58.18|60.02|58.02|0
1642495510000|2022-01-18 08:45:10|59.93|57.93|59.69|57.69|59.93|57.93|59.69|57.69|0
1642495520000|2022-01-18 08:45:20|59.85|57.85|59.77|57.77|59.85|57.85|59.73|57.73|0
1642495530000|2022-01-18 08:45:30|59.69|57.69|59.61|57.61|59.77|57.77|59.61|57.61|0
1642495540000|2022-01-18 08:45:40|59.85|57.85|59.93|57.93|59.93|57.93|59.85|57.85|0
1642495550000|2022-01-18 08:45:50|59.89|57.89|59.93|57.93|59.93|57.93|59.85|57.85|0
1642495560000|2022-01-18 08:46:00|59.69|57.69|59.53|57.53|59.69|57.69|59.53|57.53|0
1642495570000|2022-01-18 08:46:10|59.61|57.61|59.61|57.61|59.69|57.69|59.53|57.53|0
1642495580000|2022-01-18 08:46:20|59.53|57.53|59.65|57.65|59.65|57.65|59.45|57.45|0
1642495590000|2022-01-18 08:46:30|59.69|57.69|59.77|57.77|59.77|57.77|59.61|57.61|0
1642495600000|2022-01-18 08:46:40|59.85|57.85|59.53|57.53|59.85|57.85|59.53|57.53|0
1642495610000|2022-01-18 08:46:50|59.69|57.69|59.69|57.69|59.69|57.69|59.61|57.61|0
1642495620000|2022-01-18 08:47:00|59.77|57.77|60.02|58.02|60.1|58.1|59.77|57.77|0
1642495630000|2022-01-18 08:47:10|60.1|58.1|60.18|58.18|60.18|58.18|60.1|58.1|0
1642495640000|2022-01-18 08:47:20|60.3|58.3|60.26|58.26|60.3|58.3|60.26|58.26|0
1642495650000|2022-01-18 08:47:30|60.18|58.18|60.01|58.01|60.18|58.18|60.01|58.01|0
1642495660000|2022-01-18 08:47:40|60.1|58.1|59.85|57.85|60.1|58.1|59.85|57.85|0
1642495670000|2022-01-18 08:47:50|59.93|57.93|59.85|57.85|59.93|57.93|59.85|57.85|0
1642495680000|2022-01-18 08:48:00|59.93|57.93|60.01|58.01|60.1|58.1|59.93|57.93|0
1642495690000|2022-01-18 08:48:10|60.1|58.1|60.22|58.22|60.22|58.22|60.1|58.1|0
1642495700000|2022-01-18 08:48:20|60.18|58.18|60.34|58.34|60.34|58.34|60.18|58.18|0
1642495710000|2022-01-18 08:48:30|60.26|58.26|60.18|58.18|60.26|58.26|60.18|58.18|0
1642495720000|2022-01-18 08:48:40|60.1|58.1|60.1|58.1|60.1|58.1|60.01|58.01|0
1642495730000|2022-01-18 08:48:50|59.85|57.85|59.85|57.85|59.85|57.85|59.85|57.85|0
1642495740000|2022-01-18 08:49:00|59.93|57.93|60.22|58.22|60.22|58.22|59.93|57.93|0
1642495750000|2022-01-18 08:49:10|60.18|58.18|59.85|57.85|60.18|58.18|59.85|57.85|0
1642495760000|2022-01-18 08:49:20|59.81|57.81|59.81|57.81|59.85|57.85|59.77|57.77|0
1642495770000|2022-01-18 08:49:30|59.85|57.85|60.01|58.01|60.01|58.01|59.85|57.85|0
1642495780000|2022-01-18 08:49:40|60.1|58.1|60.1|58.1|60.13|58.13|60.1|58.1|0
1642495790000|2022-01-18 08:49:50|60.01|58.01|60.34|58.34|60.34|58.34|60.01|58.01|0
1642495800000|2022-01-18 08:50:00|60.26|58.26|60.42|58.42|60.42|58.42|60.26|58.26|0
1642495810000|2022-01-18 08:50:10|60.34|58.34|60.59|58.59|60.59|58.59|60.34|58.34|0
1642495820000|2022-01-18 08:50:20|60.51|58.51|60.59|58.59|60.59|58.59|60.51|58.51|0
1642495830000|2022-01-18 08:50:30|60.54|58.54|60.42|58.42|60.54|58.54|60.42|58.42|0
1642495840000|2022-01-18 08:50:40|60.59|58.59|60.75|58.75|60.75|58.75|60.59|58.59|0
1642495850000|2022-01-18 08:50:50|60.67|58.67|60.5|58.5|60.67|58.67|60.42|58.42|0
1642495860000|2022-01-18 08:51:00|60.54|58.54|60.59|58.59|60.59|58.59|60.5|58.5|0
1642495870000|2022-01-18 08:51:10|60.5|58.5|60.42|58.42|60.5|58.5|60.42|58.42|0
1642495880000|2022-01-18 08:51:20|60.26|58.26|60.46|58.46|60.46|58.46|60.26|58.26|0
1642495890000|2022-01-18 08:51:30|60.5|58.5|60.26|58.26|60.5|58.5|60.26|58.26|0
1642495900000|2022-01-18 08:51:40|60.18|58.18|60.26|58.26|60.26|58.26|60.18|58.18|0
1642495910000|2022-01-18 08:51:50|60.34|58.34|60.09|58.09|60.34|58.34|60.09|58.09|0
1642495920000|2022-01-18 08:52:00|60.01|58.01|60.09|58.09|60.09|58.09|59.93|57.93|0
1642495930000|2022-01-18 08:52:10|60.01|58.01|59.93|57.93|60.01|58.01|59.93|57.93|0
1642495940000|2022-01-18 08:52:20|60.05|58.05|60.05|58.05|60.05|58.05|60.05|58.05|0
1642495950000|2022-01-18 08:52:30|60.09|58.09|60.05|58.05|60.09|58.09|60.05|58.05|0
1642495960000|2022-01-18 08:52:40|60.13|58.13|60.18|58.18|60.26|58.26|60.09|58.09|0
1642495970000|2022-01-18 08:52:50|60.26|58.26|60.18|58.18|60.26|58.26|60.18|58.18|0
1642495980000|2022-01-18 08:53:00|60.26|58.26|60.09|58.09|60.26|58.26|60.09|58.09|0
1642495990000|2022-01-18 08:53:10|60.13|58.13|60.13|58.13|60.13|58.13|60.13|58.13|0
1642496000000|2022-01-18 08:53:20|60.09|58.09|60.34|58.34|60.34|58.34|60.09|58.09|0
1642496010000|2022-01-18 08:53:30|60.42|58.42|60.26|58.26|60.42|58.42|60.26|58.26|0
1642496020000|2022-01-18 08:53:40|60.17|58.17|60.26|58.26|60.3|58.3|60.17|58.17|0
1642496030000|2022-01-18 08:53:50|60.3|58.3|60.42|58.42|60.42|58.42|60.3|58.3|0
1642496040000|2022-01-18 08:54:00|60.5|58.5|60.62|58.62|60.62|58.62|60.5|58.5|0
1642496050000|2022-01-18 08:54:10|60.67|58.67|60.5|58.5|60.67|58.67|60.5|58.5|0
1642496060000|2022-01-18 08:54:20|60.58|58.58|60.67|58.67|60.67|58.67|60.58|58.58|0
1642496070000|2022-01-18 08:54:30|60.75|58.75|60.67|58.67|60.75|58.75|60.67|58.67|0
1642496080000|2022-01-18 08:54:40|60.83|58.83|60.58|58.58|60.83|58.83|60.58|58.58|0
1642496090000|2022-01-18 08:54:50|60.75|58.75|60.83|58.83|60.83|58.83|60.75|58.75|0
1642496100000|2022-01-18 08:55:00|60.75|58.75|60.67|58.67|60.75|58.75|60.67|58.67|0
1642496110000|2022-01-18 08:55:10|60.58|58.58|60.58|58.58|60.58|58.58|60.58|58.58|0
1642496120000|2022-01-18 08:55:20|60.67|58.67|60.58|58.58|60.67|58.67|60.58|58.58|0
1642496130000|2022-01-18 08:55:30|60.42|58.42|60.54|58.54|60.54|58.54|60.42|58.42|0
1642496140000|2022-01-18 08:55:40|60.58|58.58|60.58|58.58|60.58|58.58|60.5|58.5|0
1642496150000|2022-01-18 08:55:50|60.62|58.62|60.62|58.62|60.62|58.62|60.58|58.58|0
1642496160000|2022-01-18 08:56:00|60.67|58.67|60.67|58.67|60.67|58.67|60.5|58.5|0
1642496170000|2022-01-18 08:56:10|60.58|58.58|60.58|58.58|60.58|58.58|60.5|58.5|0
1642496180000|2022-01-18 08:56:20|60.67|58.67|60.58|58.58|60.67|58.67|60.58|58.58|0
1642496190000|2022-01-18 08:56:30|60.67|58.67|60.58|58.58|60.67|58.67|60.5|58.5|0
1642496200000|2022-01-18 08:56:40|60.67|58.67|60.42|58.42|60.67|58.67|60.34|58.34|0
1642496210000|2022-01-18 08:56:50|60.34|58.34|60.34|58.34|60.42|58.42|60.34|58.34|0
1642496220000|2022-01-18 08:57:00|60.42|58.42|60.42|58.42|60.54|58.54|60.42|58.42|0
1642496230000|2022-01-18 08:57:10|60.34|58.34|60.34|58.34|60.34|58.34|60.34|58.34|0
1642496240000|2022-01-18 08:57:20|60.5|58.5|60.5|58.5|60.58|58.58|60.42|58.42|0
1642496250000|2022-01-18 08:57:30|60.54|58.54|60.5|58.5|60.58|58.58|60.42|58.42|0
1642496260000|2022-01-18 08:57:40|60.42|58.42|60.42|58.42|60.5|58.5|60.42|58.42|0
1642496270000|2022-01-18 08:57:50|60.34|58.34|60.25|58.25|60.34|58.34|60.25|58.25|0
1642496280000|2022-01-18 08:58:00|60.34|58.34|60.34|58.34|60.34|58.34|60.25|58.25|0
1642496290000|2022-01-18 08:58:10|60.25|58.25|60.34|58.34|60.34|58.34|60.25|58.25|0
1642496300000|2022-01-18 08:58:20|60.29|58.29|60.42|58.42|60.42|58.42|60.29|58.29|0
1642496310000|2022-01-18 08:58:30|60.17|58.17|60.42|58.42|60.42|58.42|60.17|58.17|0
1642496320000|2022-01-18 08:58:40|60.5|58.5|60.42|58.42|60.5|58.5|60.34|58.34|0
1642496330000|2022-01-18 08:58:50|60.5|58.5|60.34|58.34|60.5|58.5|60.34|58.34|0
1642496340000|2022-01-18 08:59:00|60.29|58.29|60.17|58.17|60.29|58.29|60.17|58.17|0
1642496350000|2022-01-18 08:59:10|60.21|58.21|60.13|58.13|60.21|58.21|60.13|58.13|0
1642496360000|2022-01-18 08:59:20|60.17|58.17|60.09|58.09|60.17|58.17|60.09|58.09|0
1642496370000|2022-01-18 08:59:30|60.17|58.17|60.25|58.25|60.34|58.34|60.17|58.17|0
1642496380000|2022-01-18 08:59:40|60.29|58.29|60.25|58.25|60.34|58.34|60.25|58.25|0
1642496390000|2022-01-18 08:59:50|60.21|58.21|60.21|58.21|60.25|58.25|60.17|58.17|0
1642496400000|2022-01-18 09:00:00|60.17|58.17|60.17|58.17|60.25|58.25|60.17|58.17|0
1642496410000|2022-01-18 09:00:10|60.09|58.09|60.01|58.01|60.17|58.17|60.01|58.01|0
1642496420000|2022-01-18 09:00:20|59.93|57.93|60.21|58.21|60.21|58.21|59.93|57.93|0
1642496430000|2022-01-18 09:00:30|60.42|58.42|60.42|58.42|60.42|58.42|60.33|58.33|0
1642496440000|2022-01-18 09:00:40|60.33|58.33|60.5|58.5|60.5|58.5|60.33|58.33|0
1642496450000|2022-01-18 09:00:50|60.42|58.42|60.58|58.58|60.58|58.58|60.42|58.42|0
1642496460000|2022-01-18 09:01:00|60.42|58.42|60.5|58.5|60.5|58.5|60.42|58.42|0
1642496470000|2022-01-18 09:01:10|60.54|58.54|60.25|58.25|60.54|58.54|60.25|58.25|0
1642496480000|2022-01-18 09:01:20|60.17|58.17|60.25|58.25|60.33|58.33|60.17|58.17|0
1642496490000|2022-01-18 09:01:30|60.33|58.33|60.17|58.17|60.33|58.33|60.17|58.17|0
1642496500000|2022-01-18 09:01:40|60.25|58.25|60.09|58.09|60.25|58.25|60.09|58.09|0
1642496510000|2022-01-18 09:01:50|59.84|57.84|59.92|57.92|59.92|57.92|59.84|57.84|0
1642496520000|2022-01-18 09:02:00|59.76|57.76|59.68|57.68|59.76|57.76|59.68|57.68|0
1642496530000|2022-01-18 09:02:10|59.6|57.6|59.52|57.52|59.6|57.6|59.44|57.44|0
1642496540000|2022-01-18 09:02:20|59.6|57.6|59.76|57.76|59.76|57.76|59.6|57.6|0
1642496550000|2022-01-18 09:02:30|59.68|57.68|59.68|57.68|59.68|57.68|59.6|57.6|0
1642496560000|2022-01-18 09:02:40|59.6|57.6|59.27|57.27|59.6|57.6|59.27|57.27|0
1642496570000|2022-01-18 09:02:50|59.52|57.52|59.6|57.6|59.6|57.6|59.52|57.52|0
1642496580000|2022-01-18 09:03:00|59.64|57.64|59.6|57.6|59.76|57.76|59.6|57.6|0
1642496590000|2022-01-18 09:03:10|59.52|57.52|59.68|57.68|59.68|57.68|59.52|57.52|0
1642496600000|2022-01-18 09:03:20|59.43|57.43|59.6|57.6|59.6|57.6|59.43|57.43|0
1642496610000|2022-01-18 09:03:30|59.52|57.52|59.43|57.43|59.52|57.52|59.39|57.39|0
1642496620000|2022-01-18 09:03:40|59.47|57.47|59.52|57.52|59.52|57.52|59.43|57.43|0
1642496630000|2022-01-18 09:03:50|59.35|57.35|59.27|57.27|59.35|57.35|59.19|57.19|0
1642496640000|2022-01-18 09:04:00|59.19|57.19|59.43|57.43|59.52|57.52|59.19|57.19|0
1642496650000|2022-01-18 09:04:10|59.47|57.47|59.47|57.47|59.47|57.47|59.47|57.47|0
1642496660000|2022-01-18 09:04:20|59.43|57.43|59.43|57.43|59.43|57.43|59.35|57.35|0
1642496670000|2022-01-18 09:04:30|59.52|57.52|59.52|57.52|59.52|57.52|59.52|57.52|0
1642496680000|2022-01-18 09:04:40|59.43|57.43|59.43|57.43|59.43|57.43|59.43|57.43|0
1642496690000|2022-01-18 09:04:50|59.35|57.35|59.43|57.43|59.43|57.43|59.35|57.35|0
1642496700000|2022-01-18 09:05:00|59.52|57.52|59.35|57.35|59.52|57.52|59.35|57.35|0
1642496710000|2022-01-18 09:05:10|59.43|57.43|59.35|57.35|59.43|57.43|59.35|57.35|0
1642496720000|2022-01-18 09:05:20|59.39|57.39|59.11|57.11|59.39|57.39|59.11|57.11|0
1642496730000|2022-01-18 09:05:30|59.03|57.03|59.03|57.03|59.11|57.11|59.03|57.03|0
1642496740000|2022-01-18 09:05:40|58.95|56.95|58.87|56.87|58.95|56.95|58.87|56.87|0
1642496750000|2022-01-18 09:05:50|58.79|56.79|58.71|56.71|58.87|56.87|58.71|56.71|0
1642496760000|2022-01-18 09:06:00|58.54|56.54|58.63|56.63|58.63|56.63|58.54|56.54|0
1642496770000|2022-01-18 09:06:10|58.54|56.54|58.54|56.54|58.54|56.54|58.46|56.46|0
1642496780000|2022-01-18 09:06:20|58.63|56.63|58.79|56.79|58.79|56.79|58.63|56.63|0
1642496790000|2022-01-18 09:06:30|58.63|56.63|58.38|56.38|58.63|56.63|58.38|56.38|0
1642496800000|2022-01-18 09:06:40|58.3|56.3|58.22|56.22|58.3|56.3|58.06|56.06|0
1642496810000|2022-01-18 09:06:50|58.14|56.14|57.9|55.9|58.14|56.14|57.9|55.9|0
1642496820000|2022-01-18 09:07:00|57.43|55.43|57.19|55.19|57.51|55.51|57.19|55.19|0
1642496830000|2022-01-18 09:07:10|57.27|55.27|57.11|55.11|57.27|55.27|57.11|55.11|0
1642496840000|2022-01-18 09:07:20|57.19|55.19|57.35|55.35|57.35|55.35|57.19|55.19|0
1642496850000|2022-01-18 09:07:30|57.43|55.43|57.51|55.51|57.51|55.51|57.43|55.43|0
1642496860000|2022-01-18 09:07:40|57.59|55.59|57.51|55.51|57.67|55.67|57.51|55.51|0
1642496870000|2022-01-18 09:07:50|57.59|55.59|57.51|55.51|57.62|55.62|57.51|55.51|0
1642496880000|2022-01-18 09:08:00|57.59|55.59|57.74|55.74|57.74|55.74|57.59|55.59|0
1642496890000|2022-01-18 09:08:10|57.7|55.7|57.74|55.74|57.74|55.74|57.7|55.7|0
1642496900000|2022-01-18 09:08:20|57.82|55.82|57.78|55.78|57.82|55.82|57.74|55.74|0
1642496910000|2022-01-18 09:08:30|57.74|55.74|57.59|55.59|57.74|55.74|57.59|55.59|0
1642496920000|2022-01-18 09:08:40|57.66|55.66|57.59|55.59|57.66|55.66|57.59|55.59|0
1642496930000|2022-01-18 09:08:50|57.66|55.66|57.82|55.82|57.82|55.82|57.66|55.66|0
1642496940000|2022-01-18 09:09:00|57.51|55.51|57.43|55.43|57.51|55.51|57.43|55.43|0
1642496950000|2022-01-18 09:09:10|57.27|55.27|57.43|55.43|57.43|55.43|57.27|55.27|0
1642496960000|2022-01-18 09:09:20|57.58|55.58|57.54|55.54|57.66|55.66|57.54|55.54|0
1642496970000|2022-01-18 09:09:30|57.62|55.62|57.94|55.94|57.94|55.94|57.62|55.62|0
1642496980000|2022-01-18 09:09:40|57.98|55.98|58.06|56.06|58.06|56.06|57.98|55.98|0
1642496990000|2022-01-18 09:09:50|58.14|56.14|58.06|56.06|58.14|56.14|58.06|56.06|0
1642497000000|2022-01-18 09:10:00|57.98|55.98|58.22|56.22|58.22|56.22|57.98|55.98|0
1642497010000|2022-01-18 09:10:10|58.3|56.3|58.3|56.3|58.3|56.3|58.3|56.3|0
1642497020000|2022-01-18 09:10:20|58.22|56.22|58.22|56.22|58.3|56.3|58.22|56.22|0
1642497030000|2022-01-18 09:10:30|58.06|56.06|57.82|55.82|58.06|56.06|57.82|55.82|0
1642497040000|2022-01-18 09:10:40|57.9|55.9|57.98|55.98|58.06|56.06|57.9|55.9|0
1642497050000|2022-01-18 09:10:50|57.9|55.9|58.06|56.06|58.06|56.06|57.9|55.9|0
1642497060000|2022-01-18 09:11:00|58.14|56.14|58.02|56.02|58.14|56.14|58.02|56.02|0
1642497070000|2022-01-18 09:11:10|57.98|55.98|58.06|56.06|58.06|56.06|57.98|55.98|0
1642497080000|2022-01-18 09:11:20|57.98|55.98|58.02|56.02|58.02|56.02|57.98|55.98|0
1642497090000|2022-01-18 09:11:30|58.14|56.14|57.82|55.82|58.14|56.14|57.82|55.82|0
1642497100000|2022-01-18 09:11:40|57.86|55.86|57.98|55.98|57.98|55.98|57.86|55.86|0
1642497110000|2022-01-18 09:11:50|57.9|55.9|57.82|55.82|58.06|56.06|57.82|55.82|0
1642497120000|2022-01-18 09:12:00|57.74|55.74|57.74|55.74|57.9|55.9|57.74|55.74|0
1642497130000|2022-01-18 09:12:10|57.66|55.66|57.74|55.74|57.74|55.74|57.66|55.66|0
1642497140000|2022-01-18 09:12:20|57.66|55.66|57.86|55.86|57.86|55.86|57.66|55.66|0
1642497150000|2022-01-18 09:12:30|57.9|55.9|57.74|55.74|57.9|55.9|57.74|55.74|0
1642497160000|2022-01-18 09:12:40|57.82|55.82|57.74|55.74|57.82|55.82|57.74|55.74|0
1642497170000|2022-01-18 09:12:50|57.82|55.82|57.82|55.82|57.9|55.9|57.82|55.82|0
1642497180000|2022-01-18 09:13:00|57.74|55.74|57.9|55.9|57.9|55.9|57.74|55.74|0
1642497190000|2022-01-18 09:13:10|57.78|55.78|57.82|55.82|57.82|55.82|57.78|55.78|0
1642497200000|2022-01-18 09:13:20|57.74|55.74|57.66|55.66|57.74|55.74|57.58|55.58|0
1642497210000|2022-01-18 09:13:30|57.62|55.62|57.58|55.58|57.66|55.66|57.58|55.58|0
1642497220000|2022-01-18 09:13:40|57.66|55.66|57.58|55.58|57.66|55.66|57.58|55.58|0
1642497230000|2022-01-18 09:13:50|57.5|55.5|57.5|55.5|57.5|55.5|57.5|55.5|0
1642497240000|2022-01-18 09:14:00|57.38|55.38|57.5|55.5|57.5|55.5|57.34|55.34|0
1642497250000|2022-01-18 09:14:10|57.42|55.42|57.54|55.54|57.58|55.58|57.42|55.42|0
1642497260000|2022-01-18 09:14:20|57.58|55.58|57.5|55.5|57.58|55.58|57.5|55.5|0
1642497270000|2022-01-18 09:14:30|57.58|55.58|57.58|55.58|57.58|55.58|57.5|55.5|0
1642497280000|2022-01-18 09:14:40|57.82|55.82|57.74|55.74|57.82|55.82|57.74|55.74|0
1642497290000|2022-01-18 09:14:50|57.66|55.66|57.66|55.66|57.74|55.74|57.66|55.66|0
1642497300000|2022-01-18 09:15:00|57.62|55.62|57.5|55.5|57.66|55.66|57.5|55.5|0
1642497310000|2022-01-18 09:15:10|57.58|55.58|57.5|55.5|57.58|55.58|57.5|55.5|0
1642497320000|2022-01-18 09:15:20|57.42|55.42|57.34|55.34|57.42|55.42|57.34|55.34|0
1642497330000|2022-01-18 09:15:30|57.19|55.19|57.22|55.22|57.22|55.22|57.19|55.19|0
1642497340000|2022-01-18 09:15:40|57.18|55.18|57.18|55.18|57.22|55.22|57.18|55.18|0
1642497350000|2022-01-18 09:15:50|57.11|55.11|56.95|54.95|57.11|55.11|56.95|54.95|0
1642497360000|2022-01-18 09:16:00|57.03|55.03|56.79|54.79|57.03|55.03|56.79|54.79|0
1642497370000|2022-01-18 09:16:10|56.71|54.71|56.71|54.71|56.71|54.71|56.71|54.71|0
1642497380000|2022-01-18 09:16:20|56.56|54.56|56.48|54.48|56.56|54.56|56.48|54.48|0
1642497390000|2022-01-18 09:16:30|56.4|54.4|56.4|54.4|56.48|54.48|56.4|54.4|0
1642497400000|2022-01-18 09:16:40|56.48|54.48|56.48|54.48|56.59|54.59|56.48|54.48|0
1642497410000|2022-01-18 09:16:50|56.55|54.55|56.48|54.48|56.55|54.55|56.48|54.48|0
1642497420000|2022-01-18 09:17:00|56.55|54.55|56.55|54.55|56.55|54.55|56.55|54.55|0
1642497430000|2022-01-18 09:17:10|56.48|54.48|56.32|54.32|56.48|54.48|56.32|54.32|0
1642497440000|2022-01-18 09:17:20|55.62|53.62|55.77|53.77|56.09|54.09|55.62|53.62|0
1642497450000|2022-01-18 09:17:30|55.85|53.85|56.09|54.09|56.09|54.09|55.7|53.7|0
1642497460000|2022-01-18 09:17:40|56.01|54.01|56.01|54.01|56.01|54.01|55.93|53.93|0
1642497470000|2022-01-18 09:17:50|55.93|53.93|55.93|53.93|56.01|54.01|55.93|53.93|0
1642497480000|2022-01-18 09:18:00|55.85|53.85|56.09|54.09|56.09|54.09|55.85|53.85|0
1642497490000|2022-01-18 09:18:10|56.01|54.01|56.01|54.01|56.09|54.09|56.01|54.01|0
1642497500000|2022-01-18 09:18:20|55.93|53.93|56.09|54.09|56.09|54.09|55.93|53.93|0
1642497510000|2022-01-18 09:18:30|56.01|54.01|56.09|54.09|56.09|54.09|56.01|54.01|0
1642497520000|2022-01-18 09:18:40|56.01|54.01|55.89|53.89|56.01|54.01|55.85|53.85|0
1642497530000|2022-01-18 09:18:50|55.93|53.93|55.93|53.93|56.01|54.01|55.93|53.93|0
1642497540000|2022-01-18 09:19:00|55.85|53.85|55.85|53.85|55.85|53.85|55.85|53.85|0
1642497550000|2022-01-18 09:19:10|55.77|53.77|55.85|53.85|55.85|53.85|55.54|53.54|0
1642497560000|2022-01-18 09:19:20|55.77|53.77|55.7|53.7|55.77|53.77|55.7|53.7|0
1642497570000|2022-01-18 09:19:30|55.77|53.77|55.7|53.7|55.77|53.77|55.7|53.7|0
1642497580000|2022-01-18 09:19:40|55.93|53.93|55.93|53.93|56.01|54.01|55.93|53.93|0
1642497590000|2022-01-18 09:19:50|56.24|54.24|56.4|54.4|56.4|54.4|56.24|54.24|0
1642497600000|2022-01-18 09:20:00|56.08|54.08|55.93|53.93|56.08|54.08|55.93|53.93|0
1642497610000|2022-01-18 09:20:10|55.81|53.81|55.93|53.93|55.93|53.93|55.81|53.81|0
1642497620000|2022-01-18 09:20:20|56.01|54.01|55.93|53.93|56.01|54.01|55.85|53.85|0
1642497630000|2022-01-18 09:20:30|55.85|53.85|56.08|54.08|56.08|54.08|55.85|53.85|0
1642497640000|2022-01-18 09:20:40|56.24|54.24|56.24|54.24|56.24|54.24|56.24|54.24|0
1642497650000|2022-01-18 09:20:50|56.32|54.32|56.43|54.43|56.47|54.47|56.32|54.32|0
1642497660000|2022-01-18 09:21:00|56.51|54.51|56.08|54.08|56.51|54.51|56.08|54.08|0
1642497670000|2022-01-18 09:21:10|55.93|53.93|55.77|53.77|55.93|53.93|55.77|53.77|0
1642497680000|2022-01-18 09:21:20|55.42|53.42|55.39|53.39|55.46|53.46|55.31|53.31|0
1642497690000|2022-01-18 09:21:30|55.31|53.31|55.39|53.39|55.39|53.39|55.31|53.31|0
1642497700000|2022-01-18 09:21:40|55.08|53.08|55.23|53.23|55.27|53.27|55.08|53.08|0
1642497710000|2022-01-18 09:21:50|55.15|53.15|55.15|53.15|55.15|53.15|55.08|53.08|0
1642497720000|2022-01-18 09:22:00|55.11|53.11|55.15|53.15|55.15|53.15|55.08|53.08|0
1642497730000|2022-01-18 09:22:10|55.23|53.23|54.39|52.39|55.23|53.23|54.39|52.39|0
1642497740000|2022-01-18 09:22:20|54.46|52.46|54.54|52.54|54.54|52.54|54.46|52.46|0
1642497750000|2022-01-18 09:22:30|54.5|52.5|54.39|52.39|54.54|52.54|54.39|52.39|0
1642497760000|2022-01-18 09:22:40|54.35|52.35|54.31|52.31|54.35|52.35|54.24|52.24|0
1642497770000|2022-01-18 09:22:50|54.2|52.2|54.24|52.24|54.24|52.24|54.2|52.2|0
1642497780000|2022-01-18 09:23:00|54.16|52.16|54.24|52.24|54.31|52.31|54.16|52.16|0
1642497790000|2022-01-18 09:23:10|54.31|52.31|54.46|52.46|54.46|52.46|54.24|52.24|0
1642497800000|2022-01-18 09:23:20|54.31|52.31|54.31|52.31|54.31|52.31|54.27|52.27|0
1642497810000|2022-01-18 09:23:30|54.16|52.16|54.16|52.16|54.16|52.16|54.16|52.16|0
1642497820000|2022-01-18 09:23:40|54.23|52.23|54.16|52.16|54.23|52.23|54.16|52.16|0
1642497830000|2022-01-18 09:23:50|54.23|52.23|54.16|52.16|54.23|52.23|54.16|52.16|0
1642497840000|2022-01-18 09:24:00|53.86|51.86|54.01|52.01|54.01|52.01|53.86|51.86|0
1642497850000|2022-01-18 09:24:10|54.16|52.16|54.16|52.16|54.23|52.23|54.16|52.16|0
1642497860000|2022-01-18 09:24:20|54.08|52.08|54.08|52.08|54.08|52.08|54.08|52.08|0
1642497870000|2022-01-18 09:24:30|54.01|52.01|54.01|52.01|54.01|52.01|53.86|51.86|0
1642497880000|2022-01-18 09:24:40|54.16|52.16|54.16|52.16|54.16|52.16|54.08|52.08|0
1642497890000|2022-01-18 09:24:50|54.35|52.35|54.31|52.31|54.35|52.35|54.31|52.31|0
1642497900000|2022-01-18 09:25:00|54.39|52.39|54.39|52.39|54.46|52.46|54.39|52.39|0
1642497910000|2022-01-18 09:25:10|54.42|52.42|54.39|52.39|54.42|52.42|54.39|52.39|0
1642497920000|2022-01-18 09:25:20|54.08|52.08|54.01|52.01|54.08|52.08|54.01|52.01|0
1642497930000|2022-01-18 09:25:30|53.85|51.85|53.85|51.85|53.85|51.85|53.85|51.85|0
1642497940000|2022-01-18 09:25:40|54.01|52.01|54.01|52.01|54.01|52.01|53.93|51.93|0
1642497950000|2022-01-18 09:25:50|54.08|52.08|54.08|52.08|54.12|52.12|54.08|52.08|0
1642497960000|2022-01-18 09:26:00|54.27|52.27|54.39|52.39|54.39|52.39|54.27|52.27|0
1642497970000|2022-01-18 09:26:10|54.54|52.54|54.61|52.61|54.77|52.77|54.54|52.54|0
1642497980000|2022-01-18 09:26:20|54.69|52.69|54.73|52.73|54.92|52.92|54.69|52.69|0
1642497990000|2022-01-18 09:26:30|54.69|52.69|54.77|52.77|54.77|52.77|54.54|52.54|0
1642498000000|2022-01-18 09:26:40|54.84|52.84|55|53|55|53|54.84|52.84|0
1642498010000|2022-01-18 09:26:50|54.92|52.92|54.92|52.92|54.96|52.96|54.84|52.84|0
1642498020000|2022-01-18 09:27:00|55.15|53.15|55.26|53.26|55.26|53.26|55.15|53.15|0
1642498030000|2022-01-18 09:27:10|55.11|53.11|55.15|53.15|55.15|53.15|55.11|53.11|0
1642498040000|2022-01-18 09:27:20|55.07|53.07|54.92|52.92|55.07|53.07|54.84|52.84|0
1642498050000|2022-01-18 09:27:30|54.77|52.77|54.84|52.84|54.84|52.84|54.77|52.77|0
1642498060000|2022-01-18 09:27:40|54.92|52.92|55.23|53.23|55.23|53.23|54.92|52.92|0
1642498070000|2022-01-18 09:27:50|55.3|53.3|55.23|53.23|55.3|53.3|55.23|53.23|0
1642498080000|2022-01-18 09:28:00|55.15|53.15|55|53|55.15|53.15|54.92|52.92|0
1642498090000|2022-01-18 09:28:10|55.19|53.19|55.07|53.07|55.19|53.19|55.07|53.07|0
1642498100000|2022-01-18 09:28:20|55.19|53.19|55.23|53.23|55.23|53.23|55.19|53.19|0
1642498110000|2022-01-18 09:28:30|55.38|53.38|55.46|53.46|55.46|53.46|55.38|53.38|0
1642498120000|2022-01-18 09:28:40|55.34|53.34|55.38|53.38|55.46|53.46|55.34|53.34|0
1642498130000|2022-01-18 09:28:50|55.42|53.42|55.42|53.42|55.42|53.42|55.42|53.42|0
1642498140000|2022-01-18 09:29:00|55.34|53.34|55.3|53.3|55.38|53.38|55.3|53.3|0
1642498150000|2022-01-18 09:29:10|55.42|53.42|55.23|53.23|55.42|53.42|55.23|53.23|0
1642498160000|2022-01-18 09:29:20|55.3|53.3|55.3|53.3|55.3|53.3|55.3|53.3|0
1642498170000|2022-01-18 09:29:30|55.23|53.23|55.15|53.15|55.23|53.23|55.15|53.15|0
1642498180000|2022-01-18 09:29:40|55.07|53.07|55.15|53.15|55.23|53.23|55.07|53.07|0
1642498190000|2022-01-18 09:29:50|55.23|53.23|55.26|53.26|55.3|53.3|55.23|53.23|0
1642498200000|2022-01-18 09:30:00|55.23|53.23|55.3|53.3|55.3|53.3|55.23|53.23|0
1642498210000|2022-01-18 09:30:10|55.26|53.26|55.46|53.46|55.46|53.46|55.26|53.26|0
1642498220000|2022-01-18 09:30:20|55.38|53.38|55.23|53.23|55.38|53.38|55.23|53.23|0
1642498230000|2022-01-18 09:30:30|55.15|53.15|55.23|53.23|55.26|53.26|55.15|53.15|0
1642498240000|2022-01-18 09:30:40|55.15|53.15|55.38|53.38|55.38|53.38|55.15|53.15|0
1642498250000|2022-01-18 09:30:50|55.3|53.3|55.38|53.38|55.38|53.38|55.3|53.3|0
1642498260000|2022-01-18 09:31:00|55.53|53.53|55.34|53.34|55.53|53.53|55.34|53.34|0
1642498270000|2022-01-18 09:31:10|55.38|53.38|55.53|53.53|55.53|53.53|55.3|53.3|0
1642498280000|2022-01-18 09:31:20|55.61|53.61|55.61|53.61|55.61|53.61|55.61|53.61|0
1642498290000|2022-01-18 09:31:30|55.53|53.53|55.38|53.38|55.53|53.53|55.38|53.38|0
1642498300000|2022-01-18 09:31:40|55.42|53.42|55.46|53.46|55.46|53.46|55.38|53.38|0
1642498310000|2022-01-18 09:31:50|55.49|53.49|55.46|53.46|55.49|53.49|55.46|53.46|0
1642498320000|2022-01-18 09:32:00|55.38|53.38|55.3|53.3|55.38|53.38|55.3|53.3|0
1642498330000|2022-01-18 09:32:10|55.61|53.61|55.61|53.61|55.61|53.61|55.61|53.61|0
1642498340000|2022-01-18 09:32:20|55.84|53.84|55.92|53.92|55.92|53.92|55.84|53.84|0
1642498350000|2022-01-18 09:32:30|55.84|53.84|55.77|53.77|55.84|53.84|55.77|53.77|0
1642498360000|2022-01-18 09:32:40|55.84|53.84|55.77|53.77|55.84|53.84|55.69|53.69|0
1642498370000|2022-01-18 09:32:50|55.84|53.84|55.92|53.92|55.92|53.92|55.84|53.84|0
1642498380000|2022-01-18 09:33:00|55.84|53.84|55.84|53.84|55.92|53.92|55.84|53.84|0
1642498390000|2022-01-18 09:33:10|55.61|53.61|55.61|53.61|55.77|53.77|55.61|53.61|0
1642498400000|2022-01-18 09:33:20|55.53|53.53|55.61|53.61|55.61|53.61|55.53|53.53|0
1642498410000|2022-01-18 09:33:30|55.77|53.77|55.61|53.61|55.77|53.77|55.61|53.61|0
1642498420000|2022-01-18 09:33:40|55.53|53.53|55.38|53.38|55.53|53.53|55.38|53.38|0
1642498430000|2022-01-18 09:33:50|55.46|53.46|55.22|53.22|55.46|53.46|55.22|53.22|0
1642498440000|2022-01-18 09:34:00|55.3|53.3|55.18|53.18|55.3|53.3|55.18|53.18|0
1642498450000|2022-01-18 09:34:10|55.22|53.22|55.18|53.18|55.22|53.22|55.18|53.18|0
1642498460000|2022-01-18 09:34:20|55.15|53.15|55.22|53.22|55.22|53.22|55.15|53.15|0
1642498470000|2022-01-18 09:34:30|55.26|53.26|55.15|53.15|55.26|53.26|55.15|53.15|0
1642498480000|2022-01-18 09:34:40|55.22|53.22|55.3|53.3|55.3|53.3|55.22|53.22|0
1642498490000|2022-01-18 09:34:50|55.22|53.22|54.95|52.95|55.22|53.22|54.95|52.95|0
1642498500000|2022-01-18 09:35:00|54.84|52.84|54.84|52.84|54.95|52.95|54.84|52.84|0
1642498510000|2022-01-18 09:35:10|54.76|52.76|54.92|52.92|54.92|52.92|54.69|52.69|0
1642498520000|2022-01-18 09:35:20|55.07|53.07|55.07|53.07|55.07|53.07|55.03|53.03|0
1642498530000|2022-01-18 09:35:30|55.15|53.15|55.22|53.22|55.22|53.22|55.15|53.15|0
1642498540000|2022-01-18 09:35:40|55.15|53.15|55.07|53.07|55.3|53.3|55.07|53.07|0
1642498550000|2022-01-18 09:35:50|54.99|52.99|54.8|52.8|54.99|52.99|54.8|52.8|0
1642498560000|2022-01-18 09:36:00|54.95|52.95|54.99|52.99|54.99|52.99|54.84|52.84|0
1642498570000|2022-01-18 09:36:10|54.84|52.84|54.69|52.69|54.84|52.84|54.69|52.69|0
1642498580000|2022-01-18 09:36:20|54.72|52.72|54.69|52.69|54.72|52.72|54.61|52.61|0
1642498590000|2022-01-18 09:36:30|54.84|52.84|54.84|52.84|54.95|52.95|54.84|52.84|0
1642498600000|2022-01-18 09:36:40|54.87|52.87|54.84|52.84|54.99|52.99|54.84|52.84|0
1642498610000|2022-01-18 09:36:50|54.8|52.8|54.68|52.68|54.8|52.8|54.57|52.57|0
1642498620000|2022-01-18 09:37:00|54.57|52.57|54.61|52.61|54.61|52.61|54.57|52.57|0
1642498630000|2022-01-18 09:37:10|54.53|52.53|54.46|52.46|54.53|52.53|54.46|52.46|0
1642498640000|2022-01-18 09:37:20|54.53|52.53|54.08|52.08|54.53|52.53|54.08|52.08|0
1642498650000|2022-01-18 09:37:30|54.07|52.07|54|52|54.07|52.07|54|52|0
1642498660000|2022-01-18 09:37:40|54.15|52.15|54.23|52.23|54.3|52.3|54.15|52.15|0
1642498670000|2022-01-18 09:37:50|54.46|52.46|54.23|52.23|54.46|52.46|54.23|52.23|0
1642498680000|2022-01-18 09:38:00|54.3|52.3|54.45|52.45|54.53|52.53|54.3|52.3|0
1642498690000|2022-01-18 09:38:10|54.3|52.3|54.23|52.23|54.3|52.3|54.23|52.23|0
1642498700000|2022-01-18 09:38:20|54.26|52.26|54.34|52.34|54.34|52.34|54.23|52.23|0
1642498710000|2022-01-18 09:38:30|54.3|52.3|54.23|52.23|54.3|52.3|54.23|52.23|0
1642498720000|2022-01-18 09:38:40|54.15|52.15|54.23|52.23|54.23|52.23|54.15|52.15|0
1642498730000|2022-01-18 09:38:50|54.3|52.3|54.3|52.3|54.3|52.3|54.3|52.3|0
1642498740000|2022-01-18 09:39:00|54.38|52.38|54.61|52.61|54.68|52.68|54.38|52.38|0
1642498750000|2022-01-18 09:39:10|54.68|52.68|54.61|52.61|54.68|52.68|54.61|52.61|0
1642498760000|2022-01-18 09:39:20|54.68|52.68|54.84|52.84|54.84|52.84|54.68|52.68|0
1642498770000|2022-01-18 09:39:30|54.87|52.87|54.87|52.87|54.87|52.87|54.84|52.84|0
1642498780000|2022-01-18 09:39:40|54.76|52.76|54.76|52.76|54.8|52.8|54.76|52.76|0
1642498790000|2022-01-18 09:39:50|54.8|52.8|54.76|52.76|54.8|52.8|54.68|52.68|0
1642498800000|2022-01-18 09:40:00|54.84|52.84|54.84|52.84|54.84|52.84|54.84|52.84|0
1642498810000|2022-01-18 09:40:10|54.76|52.76|54.8|52.8|54.84|52.84|54.76|52.76|0
1642498820000|2022-01-18 09:40:20|54.76|52.76|54.84|52.84|54.91|52.91|54.76|52.76|0
1642498830000|2022-01-18 09:40:30|54.91|52.91|54.68|52.68|54.91|52.91|54.68|52.68|0
1642498840000|2022-01-18 09:40:40|54.61|52.61|54.61|52.61|54.61|52.61|54.61|52.61|0
1642498850000|2022-01-18 09:40:50|54.64|52.64|54.68|52.68|54.68|52.68|54.64|52.64|0
1642498860000|2022-01-18 09:41:00|54.53|52.53|54.45|52.45|54.53|52.53|54.45|52.45|0
1642498870000|2022-01-18 09:41:10|54.61|52.61|54.15|52.15|54.61|52.61|54.15|52.15|0
1642498880000|2022-01-18 09:41:20|54|52|54.03|52.03|54.03|52.03|53.92|51.92|0
1642498890000|2022-01-18 09:41:30|54.07|52.07|54.07|52.07|54.07|52.07|54.03|52.03|0
1642498900000|2022-01-18 09:41:40|54.15|52.15|54.53|52.53|54.53|52.53|54.15|52.15|0
1642498910000|2022-01-18 09:41:50|54.61|52.61|54.61|52.61|54.61|52.61|54.53|52.53|0
1642498920000|2022-01-18 09:42:00|54.53|52.53|54.76|52.76|54.76|52.76|54.53|52.53|0
1642498930000|2022-01-18 09:42:10|54.68|52.68|54.68|52.68|54.72|52.72|54.64|52.64|0
1642498940000|2022-01-18 09:42:20|54.57|52.57|54.22|52.22|54.57|52.57|54.22|52.22|0
1642498950000|2022-01-18 09:42:30|54.3|52.3|54.3|52.3|54.38|52.38|54.3|52.3|0
1642498960000|2022-01-18 09:42:40|54.26|52.26|54.38|52.38|54.38|52.38|54.22|52.22|0
1642498970000|2022-01-18 09:42:50|54.3|52.3|54.07|52.07|54.3|52.3|54.07|52.07|0
1642498980000|2022-01-18 09:43:00|54|52|54.15|52.15|54.15|52.15|54|52|0
1642498990000|2022-01-18 09:43:10|54.07|52.07|53.84|51.84|54.15|52.15|53.84|51.84|0
1642499000000|2022-01-18 09:43:20|53.39|51.39|53.84|51.84|53.84|51.84|53.39|51.39|0
1642499010000|2022-01-18 09:43:30|53.77|51.77|53.84|51.84|53.84|51.84|53.77|51.77|0
1642499020000|2022-01-18 09:43:40|53.92|51.92|54|52|54|52|53.92|51.92|0
1642499030000|2022-01-18 09:43:50|53.92|51.92|54.3|52.3|54.3|52.3|53.92|51.92|0
1642499040000|2022-01-18 09:44:00|54.45|52.45|54.76|52.76|54.83|52.83|54.45|52.45|0
1642499050000|2022-01-18 09:44:10|54.83|52.83|54.76|52.76|54.83|52.83|54.76|52.76|0
1642499060000|2022-01-18 09:44:20|54.79|52.79|54.76|52.76|54.79|52.79|54.72|52.72|0
1642499070000|2022-01-18 09:44:30|54.87|52.87|54.83|52.83|54.87|52.87|54.83|52.83|0
1642499080000|2022-01-18 09:44:40|54.91|52.91|55.06|53.06|55.06|53.06|54.91|52.91|0
1642499090000|2022-01-18 09:44:50|55.14|53.14|55.29|53.29|55.29|53.29|55.14|53.14|0
1642499100000|2022-01-18 09:45:00|55.06|53.06|55.37|53.37|55.37|53.37|55.06|53.06|0
1642499110000|2022-01-18 09:45:10|55.29|53.29|55.29|53.29|55.29|53.29|55.22|53.22|0
1642499120000|2022-01-18 09:45:20|55.22|53.22|55.14|53.14|55.29|53.29|55.14|53.14|0
1642499130000|2022-01-18 09:45:30|55.22|53.22|55.14|53.14|55.22|53.22|55.14|53.14|0
1642499140000|2022-01-18 09:45:40|55.06|53.06|55.37|53.37|55.37|53.37|55.06|53.06|0
1642499150000|2022-01-18 09:45:50|55.22|53.22|55.45|53.45|55.45|53.45|55.22|53.22|0
1642499160000|2022-01-18 09:46:00|55.29|53.29|55.18|53.18|55.29|53.29|55.18|53.18|0
1642499170000|2022-01-18 09:46:10|55.06|53.06|55.06|53.06|55.14|53.14|55.06|53.06|0
1642499180000|2022-01-18 09:46:20|55.14|53.14|55.53|53.53|55.53|53.53|55.14|53.14|0
1642499190000|2022-01-18 09:46:30|55.6|53.6|55.53|53.53|55.64|53.64|55.53|53.53|0
1642499200000|2022-01-18 09:46:40|55.49|53.49|55.53|53.53|55.53|53.53|55.45|53.45|0
1642499210000|2022-01-18 09:46:50|55.68|53.68|55.45|53.45|55.68|53.68|55.45|53.45|0
1642499220000|2022-01-18 09:47:00|55.53|53.53|55.68|53.68|55.68|53.68|55.45|53.45|0
1642499230000|2022-01-18 09:47:10|55.6|53.6|55.68|53.68|55.68|53.68|55.6|53.6|0
1642499240000|2022-01-18 09:47:20|55.6|53.6|55.45|53.45|55.6|53.6|55.45|53.45|0
1642499250000|2022-01-18 09:47:30|55.29|53.29|55.29|53.29|55.29|53.29|55.29|53.29|0
1642499260000|2022-01-18 09:47:40|55.33|53.33|55.45|53.45|55.45|53.45|55.33|53.33|0
1642499270000|2022-01-18 09:47:50|55.52|53.52|55.52|53.52|55.52|53.52|55.45|53.45|0
1642499280000|2022-01-18 09:48:00|55.41|53.41|55.52|53.52|55.52|53.52|55.37|53.37|0
1642499290000|2022-01-18 09:48:10|55.6|53.6|55.52|53.52|55.6|53.6|55.52|53.52|0
1642499300000|2022-01-18 09:48:20|55.6|53.6|55.52|53.52|55.6|53.6|55.52|53.52|0
1642499310000|2022-01-18 09:48:30|55.6|53.6|55.6|53.6|55.6|53.6|55.52|53.52|0
1642499320000|2022-01-18 09:48:40|55.52|53.52|55.83|53.83|55.83|53.83|55.52|53.52|0
1642499330000|2022-01-18 09:48:50|55.91|53.91|56.15|54.15|56.15|54.15|55.87|53.87|0
1642499340000|2022-01-18 09:49:00|56.22|54.22|56.15|54.15|56.22|54.22|56.15|54.15|0
1642499350000|2022-01-18 09:49:10|56.07|54.07|56.46|54.46|56.46|54.46|56.07|54.07|0
1642499360000|2022-01-18 09:49:20|56.54|54.54|56.49|54.49|56.61|54.61|56.49|54.49|0
1642499370000|2022-01-18 09:49:30|56.54|54.54|56.22|54.22|56.54|54.54|56.14|54.14|0
1642499380000|2022-01-18 09:49:40|56.3|54.3|56.38|54.38|56.38|54.38|56.3|54.3|0
1642499390000|2022-01-18 09:49:50|56.46|54.46|56.49|54.49|56.49|54.49|56.46|54.46|0
1642499400000|2022-01-18 09:50:00|56.54|54.54|56.85|54.85|56.85|54.85|56.54|54.54|0
1642499410000|2022-01-18 09:50:10|56.69|54.69|56.85|54.85|56.85|54.85|56.69|54.69|0
1642499420000|2022-01-18 09:50:20|56.77|54.77|56.77|54.77|56.85|54.85|56.77|54.77|0
1642499430000|2022-01-18 09:50:30|56.93|54.93|56.93|54.93|57.01|55.01|56.93|54.93|0
1642499440000|2022-01-18 09:50:40|57.09|55.09|56.93|54.93|57.09|55.09|56.93|54.93|0
1642499450000|2022-01-18 09:50:50|57.01|55.01|56.93|54.93|57.01|55.01|56.93|54.93|0
1642499460000|2022-01-18 09:51:00|56.85|54.85|56.85|54.85|56.85|54.85|56.85|54.85|0
1642499470000|2022-01-18 09:51:10|56.77|54.77|56.77|54.77|56.85|54.85|56.77|54.77|0
1642499480000|2022-01-18 09:51:20|56.69|54.69|56.77|54.77|56.85|54.85|56.69|54.69|0
1642499490000|2022-01-18 09:51:30|56.69|54.69|56.49|54.49|56.69|54.69|56.49|54.49|0
1642499500000|2022-01-18 09:51:40|56.53|54.53|56.53|54.53|56.53|54.53|56.53|54.53|0
1642499510000|2022-01-18 09:51:50|56.46|54.46|56.69|54.69|56.69|54.69|56.46|54.46|0
1642499520000|2022-01-18 09:52:00|56.85|54.85|56.69|54.69|56.85|54.85|56.65|54.65|0
1642499530000|2022-01-18 09:52:10|56.61|54.61|56.61|54.61|56.61|54.61|56.53|54.53|0
1642499550000|2022-01-18 09:52:30|56.77|54.77|56.61|54.61|56.77|54.77|56.61|54.61|0
1642499560000|2022-01-18 09:52:40|56.77|54.77|56.85|54.85|56.85|54.85|56.77|54.77|0
1642499570000|2022-01-18 09:52:50|56.93|54.93|57.01|55.01|57.01|55.01|56.93|54.93|0
1642499580000|2022-01-18 09:53:00|56.93|54.93|57.16|55.16|57.16|55.16|56.93|54.93|0
1642499590000|2022-01-18 09:53:10|57.08|55.08|57.24|55.24|57.24|55.24|57.08|55.08|0
1642499600000|2022-01-18 09:53:20|57.16|55.16|57.08|55.08|57.32|55.32|57.08|55.08|0
1642499610000|2022-01-18 09:53:30|56.77|54.77|56.93|54.93|56.93|54.93|56.69|54.69|0
1642499620000|2022-01-18 09:53:40|57.08|55.08|57.08|55.08|57.08|55.08|57.08|55.08|0
1642499630000|2022-01-18 09:53:50|57.24|55.24|57.2|55.2|57.32|55.32|57.16|55.16|0
1642499640000|2022-01-18 09:54:00|57.08|55.08|57.24|55.24|57.24|55.24|57|55|0
1642499650000|2022-01-18 09:54:10|57.16|55.16|57.08|55.08|57.16|55.16|57.08|55.08|0
1642499660000|2022-01-18 09:54:20|57.24|55.24|57.24|55.24|57.24|55.24|57.16|55.16|0
1642499670000|2022-01-18 09:54:30|57.16|55.16|57|55|57.16|55.16|57|55|0
1642499680000|2022-01-18 09:54:40|56.85|54.85|56.93|54.93|57|55|56.85|54.85|0
1642499690000|2022-01-18 09:54:50|57|55|57|55|57.08|55.08|57|55|0
1642499700000|2022-01-18 09:55:00|57.04|55.04|57.08|55.08|57.08|55.08|57.04|55.04|0
1642499710000|2022-01-18 09:55:10|57|55|56.96|54.96|57|55|56.92|54.92|0
1642499720000|2022-01-18 09:55:20|56.92|54.92|56.77|54.77|56.92|54.92|56.77|54.77|0
1642499730000|2022-01-18 09:55:30|56.85|54.85|56.92|54.92|56.92|54.92|56.85|54.85|0
1642499740000|2022-01-18 09:55:40|56.96|54.96|56.85|54.85|56.96|54.96|56.85|54.85|0
1642499750000|2022-01-18 09:55:50|56.77|54.77|56.77|54.77|56.77|54.77|56.69|54.69|0
1642499770000|2022-01-18 09:56:10|56.69|54.69|56.69|54.69|56.69|54.69|56.69|54.69|0
1642499780000|2022-01-18 09:56:20|56.53|54.53|56.61|54.61|56.61|54.61|56.53|54.53|0
1642499790000|2022-01-18 09:56:30|56.53|54.53|56.61|54.61|56.61|54.61|56.53|54.53|0
1642499800000|2022-01-18 09:56:40|56.69|54.69|56.61|54.61|56.73|54.73|56.61|54.61|0
1642499810000|2022-01-18 09:56:50|56.69|54.69|56.45|54.45|56.69|54.69|56.45|54.45|0
1642499820000|2022-01-18 09:57:00|56.61|54.61|56.69|54.69|56.69|54.69|56.61|54.61|0
1642499830000|2022-01-18 09:57:10|56.61|54.61|56.37|54.37|56.61|54.61|56.37|54.37|0
1642499840000|2022-01-18 09:57:20|56.45|54.45|56.37|54.37|56.45|54.45|56.37|54.37|0
1642499850000|2022-01-18 09:57:30|56.45|54.45|56.3|54.3|56.45|54.45|56.22|54.22|0
1642499860000|2022-01-18 09:57:40|56.26|54.26|56.06|54.06|56.26|54.26|56.06|54.06|0
1642499870000|2022-01-18 09:57:50|56.14|54.14|56.06|54.06|56.14|54.14|55.98|53.98|0
1642499880000|2022-01-18 09:58:00|56.26|54.26|56.45|54.45|56.45|54.45|56.26|54.26|0
1642499890000|2022-01-18 09:58:10|56.53|54.53|56.53|54.53|56.53|54.53|56.53|54.53|0
1642499900000|2022-01-18 09:58:20|56.45|54.45|56.49|54.49|56.49|54.49|56.37|54.37|0
1642499910000|2022-01-18 09:58:30|56.45|54.45|56.45|54.45|56.45|54.45|56.45|54.45|0
1642499920000|2022-01-18 09:58:40|56.37|54.37|56.3|54.3|56.37|54.37|56.3|54.3|0
1642499930000|2022-01-18 09:58:50|56.22|54.22|56.14|54.14|56.22|54.22|56.14|54.14|0
1642499940000|2022-01-18 09:59:00|56.06|54.06|56.14|54.14|56.14|54.14|56.06|54.06|0
1642499950000|2022-01-18 09:59:10|56.3|54.3|56.49|54.49|56.49|54.49|56.3|54.3|0
1642499960000|2022-01-18 09:59:20|56.37|54.37|56.22|54.22|56.37|54.37|56.22|54.22|0
1642499970000|2022-01-18 09:59:30|56.29|54.29|56.14|54.14|56.29|54.29|56.14|54.14|0
1642499980000|2022-01-18 09:59:40|56.06|54.06|56.06|54.06|56.06|54.06|56.06|54.06|0
1642499990000|2022-01-18 09:59:50|56.14|54.14|56.29|54.29|56.29|54.29|56.14|54.14|0
1642500000000|2022-01-18 10:00:00|56.22|54.22|56.29|54.29|56.29|54.29|56.22|54.22|0
1642500010000|2022-01-18 10:00:10|56.22|54.22|56.53|54.53|56.53|54.53|56.22|54.22|0
1642500020000|2022-01-18 10:00:20|56.45|54.45|56.84|54.84|56.84|54.84|56.45|54.45|0
1642500030000|2022-01-18 10:00:30|56.76|54.76|56.61|54.61|56.76|54.76|56.45|54.45|0
1642500040000|2022-01-18 10:00:40|56.53|54.53|56.88|54.88|56.92|54.92|56.53|54.53|0
1642500050000|2022-01-18 10:00:50|56.92|54.92|56.8|54.8|57.08|55.08|56.69|54.69|0
1642500060000|2022-01-18 10:01:00|56.84|54.84|57.08|55.08|57.08|55.08|56.76|54.76|0
1642500070000|2022-01-18 10:01:10|57|55|57.16|55.16|57.16|55.16|57|55|0
1642500080000|2022-01-18 10:01:20|57.12|55.12|57.08|55.08|57.16|55.16|57.08|55.08|0
1642500090000|2022-01-18 10:01:30|56.84|54.84|57|55|57|55|56.84|54.84|0
1642500100000|2022-01-18 10:01:40|56.84|54.84|56.84|54.84|56.92|54.92|56.84|54.84|0
1642500110000|2022-01-18 10:01:50|56.92|54.92|56.69|54.69|56.92|54.92|56.69|54.69|0
1642500120000|2022-01-18 10:02:00|56.61|54.61|56.53|54.53|56.69|54.69|56.53|54.53|0
1642500130000|2022-01-18 10:02:10|56.68|54.68|56.76|54.76|56.76|54.76|56.68|54.68|0
1642500140000|2022-01-18 10:02:20|56.72|54.72|56.76|54.76|56.76|54.76|56.72|54.72|0
1642500150000|2022-01-18 10:02:30|56.8|54.8|56.68|54.68|56.8|54.8|56.68|54.68|0
1642500160000|2022-01-18 10:02:40|56.64|54.64|56.61|54.61|56.64|54.64|56.53|54.53|0
1642500170000|2022-01-18 10:02:50|56.68|54.68|56.57|54.57|56.68|54.68|56.57|54.57|0
1642500180000|2022-01-18 10:03:00|56.61|54.61|56.84|54.84|56.84|54.84|56.61|54.61|0
1642500190000|2022-01-18 10:03:10|57|55|57.08|55.08|57.08|55.08|57|55|0
1642500200000|2022-01-18 10:03:20|57.12|55.12|57.24|55.24|57.24|55.24|57.12|55.12|0
1642500210000|2022-01-18 10:03:30|57.16|55.16|57.31|55.31|57.31|55.31|57.16|55.16|0
1642500220000|2022-01-18 10:03:40|57.24|55.24|57.31|55.31|57.31|55.31|57.24|55.24|0
1642500230000|2022-01-18 10:03:50|57.24|55.24|57.27|55.27|57.47|55.47|57.24|55.24|0
1642500240000|2022-01-18 10:04:00|57.16|55.16|57.47|55.47|57.47|55.47|57.16|55.16|0
1642500250000|2022-01-18 10:04:10|57.39|55.39|57.39|55.39|57.47|55.47|57.39|55.39|0
1642500260000|2022-01-18 10:04:20|57.31|55.31|57.27|55.27|57.31|55.31|57.24|55.24|0
1642500270000|2022-01-18 10:04:30|57.08|55.08|57.08|55.08|57.16|55.16|57.08|55.08|0
1642500280000|2022-01-18 10:04:40|57.11|55.11|56.84|54.84|57.16|55.16|56.84|54.84|0
1642500290000|2022-01-18 10:04:50|56.76|54.76|56.76|54.76|56.76|54.76|56.68|54.68|0
1642500300000|2022-01-18 10:05:00|56.68|54.68|57|55|57|55|56.68|54.68|0
1642500310000|2022-01-18 10:05:10|57.08|55.08|56.84|54.84|57.08|55.08|56.84|54.84|0
1642500320000|2022-01-18 10:05:20|56.6|54.6|56.68|54.68|56.68|54.68|56.6|54.6|0
1642500330000|2022-01-18 10:05:30|56.6|54.6|56.64|54.64|56.64|54.64|56.6|54.6|0
1642500340000|2022-01-18 10:05:40|56.6|54.6|56.6|54.6|56.6|54.6|56.56|54.56|0
1642500350000|2022-01-18 10:05:50|56.56|54.56|56.53|54.53|56.56|54.56|56.53|54.53|0
1642500360000|2022-01-18 10:06:00|56.45|54.45|56.6|54.6|56.6|54.6|56.45|54.45|0
1642500370000|2022-01-18 10:06:10|56.68|54.68|56.68|54.68|56.68|54.68|56.68|54.68|0
1642500380000|2022-01-18 10:06:20|56.6|54.6|56.53|54.53|56.6|54.6|56.48|54.48|0
1642500390000|2022-01-18 10:06:30|56.6|54.6|56.45|54.45|56.6|54.6|56.37|54.37|0
1642500400000|2022-01-18 10:06:40|56.41|54.41|56.37|54.37|56.41|54.41|56.37|54.37|0
1642500410000|2022-01-18 10:06:50|56.45|54.45|56.45|54.45|56.53|54.53|56.45|54.45|0
1642500420000|2022-01-18 10:07:00|56.37|54.37|56.29|54.29|56.37|54.37|56.29|54.29|0
1642500430000|2022-01-18 10:07:10|56.37|54.37|56.37|54.37|56.37|54.37|56.37|54.37|0
1642500440000|2022-01-18 10:07:20|56.53|54.53|56.33|54.33|56.53|54.53|56.33|54.33|0
1642500450000|2022-01-18 10:07:30|56.37|54.37|56.52|54.52|56.52|54.52|56.37|54.37|0
1642500460000|2022-01-18 10:07:40|56.48|54.48|56.45|54.45|56.48|54.48|56.45|54.45|0
1642500480000|2022-01-18 10:08:00|56.52|54.52|56.52|54.52|56.6|54.6|56.52|54.52|0
1642500490000|2022-01-18 10:08:10|56.6|54.6|56.6|54.6|56.6|54.6|56.52|54.52|0
1642500500000|2022-01-18 10:08:20|56.45|54.45|56.64|54.64|56.64|54.64|56.45|54.45|0
1642500510000|2022-01-18 10:08:30|56.6|54.6|56.76|54.76|56.76|54.76|56.6|54.6|0
1642500520000|2022-01-18 10:08:40|56.68|54.68|56.6|54.6|56.68|54.68|56.52|54.52|0
1642500530000|2022-01-18 10:08:50|56.52|54.52|56.52|54.52|56.52|54.52|56.41|54.41|0
1642500540000|2022-01-18 10:09:00|56.48|54.48|56.52|54.52|56.68|54.68|56.48|54.48|0
1642500550000|2022-01-18 10:09:10|56.45|54.45|56.37|54.37|56.45|54.45|56.21|54.21|0
1642500560000|2022-01-18 10:09:20|56.33|54.33|56.37|54.37|56.37|54.37|56.33|54.33|0
1642500570000|2022-01-18 10:09:30|56.45|54.45|56.6|54.6|56.68|54.68|56.45|54.45|0
1642500580000|2022-01-18 10:09:40|56.76|54.76|56.76|54.76|56.84|54.84|56.68|54.68|0
1642500590000|2022-01-18 10:09:50|56.84|54.84|56.84|54.84|57|55|56.84|54.84|0
1642500600000|2022-01-18 10:10:00|56.92|54.92|56.99|54.99|56.99|54.99|56.84|54.84|0
1642500610000|2022-01-18 10:10:10|57.07|55.07|56.99|54.99|57.15|55.15|56.99|54.99|0
1642500620000|2022-01-18 10:10:20|57.07|55.07|57.07|55.07|57.15|55.15|57.07|55.07|0
1642500630000|2022-01-18 10:10:30|57.19|55.19|57.07|55.07|57.19|55.19|57.07|55.07|0
1642500640000|2022-01-18 10:10:40|57.15|55.15|56.99|54.99|57.15|55.15|56.99|54.99|0
1642500650000|2022-01-18 10:10:50|57.03|55.03|56.99|54.99|57.03|55.03|56.99|54.99|0
1642500660000|2022-01-18 10:11:00|56.95|54.95|56.99|54.99|56.99|54.99|56.95|54.95|0
1642500670000|2022-01-18 10:11:10|57.07|55.07|57.07|55.07|57.15|55.15|57.07|55.07|0
1642500680000|2022-01-18 10:11:20|57.15|55.15|57.15|55.15|57.15|55.15|57.15|55.15|0
1642500690000|2022-01-18 10:11:30|56.99|54.99|57.15|55.15|57.15|55.15|56.99|54.99|0
1642500700000|2022-01-18 10:11:40|57.07|55.07|57.15|55.15|57.15|55.15|57.07|55.07|0
1642500710000|2022-01-18 10:11:50|57.23|55.23|57.31|55.31|57.31|55.31|57.23|55.23|0
1642500720000|2022-01-18 10:12:00|57.39|55.39|57.35|55.35|57.39|55.39|57.31|55.31|0
1642500730000|2022-01-18 10:12:10|57.39|55.39|57.31|55.31|57.39|55.39|57.31|55.31|0
1642500740000|2022-01-18 10:12:20|57.35|55.35|57.55|55.55|57.55|55.55|57.31|55.31|0
1642500750000|2022-01-18 10:12:30|57.71|55.71|57.87|55.87|57.94|55.94|57.71|55.71|0
1642500760000|2022-01-18 10:12:40|57.79|55.79|57.94|55.94|57.94|55.94|57.79|55.79|0
1642500770000|2022-01-18 10:12:50|57.87|55.87|57.79|55.79|57.87|55.87|57.79|55.79|0
1642500780000|2022-01-18 10:13:00|57.63|55.63|57.63|55.63|57.71|55.71|57.55|55.55|0
1642500790000|2022-01-18 10:13:10|57.58|55.58|57.63|55.63|57.63|55.63|57.58|55.58|0
1642500800000|2022-01-18 10:13:20|57.47|55.47|57.55|55.55|57.55|55.55|57.47|55.47|0
1642500810000|2022-01-18 10:13:30|57.47|55.47|57.47|55.47|57.47|55.47|57.47|55.47|0
1642500820000|2022-01-18 10:13:40|57.55|55.55|57.55|55.55|57.55|55.55|57.55|55.55|0
1642500830000|2022-01-18 10:13:50|57.47|55.47|57.78|55.78|57.78|55.78|57.47|55.47|0
1642500840000|2022-01-18 10:14:00|57.86|55.86|57.71|55.71|57.86|55.86|57.71|55.71|0
1642500850000|2022-01-18 10:14:10|57.78|55.78|57.86|55.86|57.86|55.86|57.74|55.74|0
1642500860000|2022-01-18 10:14:20|57.78|55.78|57.78|55.78|57.78|55.78|57.78|55.78|0
1642500870000|2022-01-18 10:14:30|57.7|55.7|57.7|55.7|57.7|55.7|57.63|55.63|0
1642500880000|2022-01-18 10:14:40|57.78|55.78|57.94|55.94|57.98|55.98|57.78|55.78|0
1642500890000|2022-01-18 10:14:50|58.02|56.02|57.94|55.94|58.02|56.02|57.86|55.86|0
1642500900000|2022-01-18 10:15:00|57.86|55.86|57.78|55.78|57.86|55.86|57.78|55.78|0
1642500910000|2022-01-18 10:15:10|57.7|55.7|57.55|55.55|57.7|55.7|57.55|55.55|0
1642500920000|2022-01-18 10:15:20|57.62|55.62|57.7|55.7|57.78|55.78|57.62|55.62|0
1642500930000|2022-01-18 10:15:30|57.86|55.86|57.66|55.66|57.86|55.86|57.55|55.55|0
1642500940000|2022-01-18 10:15:40|57.7|55.7|57.7|55.7|57.78|55.78|57.7|55.7|0
1642500950000|2022-01-18 10:15:50|57.74|55.74|57.86|55.86|57.86|55.86|57.74|55.74|0
1642500960000|2022-01-18 10:16:00|57.94|55.94|57.62|55.62|57.94|55.94|57.62|55.62|0
1642500970000|2022-01-18 10:16:10|57.74|55.74|57.78|55.78|57.78|55.78|57.7|55.7|0
1642500980000|2022-01-18 10:16:20|57.62|55.62|57.54|55.54|57.62|55.62|57.47|55.47|0
1642500990000|2022-01-18 10:16:30|57.47|55.47|57.47|55.47|57.47|55.47|57.42|55.42|0
1642501000000|2022-01-18 10:16:40|57.39|55.39|57.42|55.42|57.42|55.42|57.39|55.39|0
1642501010000|2022-01-18 10:16:50|57.39|55.39|57.15|55.15|57.39|55.39|57.15|55.15|0
1642501020000|2022-01-18 10:17:00|57.23|55.23|57.15|55.15|57.23|55.23|57.15|55.15|0
1642501030000|2022-01-18 10:17:10|57.07|55.07|57.11|55.11|57.15|55.15|57.07|55.07|0
1642501040000|2022-01-18 10:17:20|57.23|55.23|57.23|55.23|57.23|55.23|57.23|55.23|0
1642501050000|2022-01-18 10:17:30|57.07|55.07|56.91|54.91|57.07|55.07|56.91|54.91|0
1642501060000|2022-01-18 10:17:40|56.83|54.83|56.99|54.99|56.99|54.99|56.83|54.83|0
1642501070000|2022-01-18 10:17:50|57.11|55.11|57.23|55.23|57.23|55.23|57.11|55.11|0
1642501080000|2022-01-18 10:18:00|57.15|55.15|57.15|55.15|57.15|55.15|57.15|55.15|0
1642501090000|2022-01-18 10:18:10|57.19|55.19|56.99|54.99|57.19|55.19|56.99|54.99|0
1642501100000|2022-01-18 10:18:20|56.95|54.95|56.75|54.75|56.95|54.95|56.75|54.75|0
1642501110000|2022-01-18 10:18:30|56.68|54.68|56.75|54.75|56.75|54.75|56.68|54.68|0
1642501120000|2022-01-18 10:18:40|56.83|54.83|56.68|54.68|56.83|54.83|56.68|54.68|0
1642501130000|2022-01-18 10:18:50|56.6|54.6|56.68|54.68|56.68|54.68|56.6|54.6|0
1642501140000|2022-01-18 10:19:00|56.63|54.63|56.6|54.6|56.63|54.63|56.6|54.6|0
1642501150000|2022-01-18 10:19:10|56.63|54.63|56.67|54.67|56.67|54.67|56.63|54.63|0
1642501160000|2022-01-18 10:19:20|56.75|54.75|56.83|54.83|56.83|54.83|56.71|54.71|0
1642501170000|2022-01-18 10:19:30|56.75|54.75|56.91|54.91|56.99|54.99|56.67|54.67|0
1642501180000|2022-01-18 10:19:40|56.95|54.95|56.99|54.99|56.99|54.99|56.91|54.91|0
1642501190000|2022-01-18 10:19:50|56.91|54.91|56.91|54.91|56.91|54.91|56.91|54.91|0
1642501200000|2022-01-18 10:20:00|56.99|54.99|56.83|54.83|56.99|54.99|56.83|54.83|0
1642501210000|2022-01-18 10:20:10|56.91|54.91|57.15|55.15|57.15|55.15|56.91|54.91|0
1642501220000|2022-01-18 10:20:20|57.3|55.3|57.3|55.3|57.3|55.3|57.3|55.3|0
1642501230000|2022-01-18 10:20:30|57.34|55.34|57.23|55.23|57.34|55.34|57.23|55.23|0
1642501240000|2022-01-18 10:20:40|57.18|55.18|57.15|55.15|57.23|55.23|57.15|55.15|0
1642501250000|2022-01-18 10:20:50|57.23|55.23|57.26|55.26|57.3|55.3|57.23|55.23|0
1642501260000|2022-01-18 10:21:00|57.23|55.23|57.38|55.38|57.38|55.38|57.23|55.23|0
1642501270000|2022-01-18 10:21:10|57.42|55.42|57.38|55.38|57.46|55.46|57.38|55.38|0
1642501280000|2022-01-18 10:21:20|57.46|55.46|57.07|55.07|57.46|55.46|57.07|55.07|0
1642501290000|2022-01-18 10:21:30|57.15|55.15|57.1|55.1|57.15|55.15|57.1|55.1|0
1642501300000|2022-01-18 10:21:40|57.15|55.15|57.15|55.15|57.15|55.15|57.07|55.07|0
1642501310000|2022-01-18 10:21:50|57.22|55.22|57.1|55.1|57.22|55.22|57.07|55.07|0
1642501320000|2022-01-18 10:22:00|57.22|55.22|57.18|55.18|57.22|55.22|57.18|55.18|0
1642501330000|2022-01-18 10:22:10|57.15|55.15|57.07|55.07|57.15|55.15|57.07|55.07|0
1642501340000|2022-01-18 10:22:20|57.38|55.38|57.38|55.38|57.38|55.38|57.3|55.3|0
1642501350000|2022-01-18 10:22:30|57.42|55.42|57.38|55.38|57.46|55.46|57.38|55.38|0
1642501360000|2022-01-18 10:22:40|57.46|55.46|57.3|55.3|57.46|55.46|57.3|55.3|0
1642501370000|2022-01-18 10:22:50|57.38|55.38|57.46|55.46|57.46|55.46|57.38|55.38|0
1642501380000|2022-01-18 10:23:00|57.38|55.38|57.54|55.54|57.54|55.54|57.38|55.38|0
1642501390000|2022-01-18 10:23:10|57.46|55.46|57.46|55.46|57.46|55.46|57.46|55.46|0
1642501400000|2022-01-18 10:23:20|57.5|55.5|57.3|55.3|57.54|55.54|57.3|55.3|0
1642501410000|2022-01-18 10:23:30|57.26|55.26|57.38|55.38|57.38|55.38|57.26|55.26|0
1642501420000|2022-01-18 10:23:40|57.3|55.3|57.34|55.34|57.38|55.38|57.3|55.3|0
1642501430000|2022-01-18 10:23:50|57.22|55.22|57.38|55.38|57.38|55.38|57.22|55.22|0
1642501440000|2022-01-18 10:24:00|57.3|55.3|57.38|55.38|57.38|55.38|57.3|55.3|0
1642501450000|2022-01-18 10:24:10|57.3|55.3|57.38|55.38|57.38|55.38|57.3|55.3|0
1642501460000|2022-01-18 10:24:20|57.46|55.46|57.46|55.46|57.46|55.46|57.46|55.46|0
1642501470000|2022-01-18 10:24:30|57.54|55.54|57.62|55.62|57.62|55.62|57.54|55.54|0
1642501480000|2022-01-18 10:24:40|57.7|55.7|57.78|55.78|57.78|55.78|57.7|55.7|0
1642501500000|2022-01-18 10:25:00|57.94|55.94|58.02|56.02|58.02|56.02|57.82|55.82|0
1642501510000|2022-01-18 10:25:10|58.1|56.1|58.26|56.26|58.34|56.34|58.1|56.1|0
1642501520000|2022-01-18 10:25:20|58.34|56.34|58.26|56.26|58.34|56.34|58.18|56.18|0
1642501530000|2022-01-18 10:25:30|58.18|56.18|58.18|56.18|58.26|56.26|58.18|56.18|0
1642501540000|2022-01-18 10:25:40|58.26|56.26|58.1|56.1|58.26|56.26|58.1|56.1|0
1642501550000|2022-01-18 10:25:50|58.02|56.02|58.26|56.26|58.26|56.26|58.02|56.02|0
1642501560000|2022-01-18 10:26:00|58.34|56.34|58.26|56.26|58.42|56.42|58.26|56.26|0
1642501570000|2022-01-18 10:26:10|58.34|56.34|58.26|56.26|58.34|56.34|58.26|56.26|0
1642501580000|2022-01-18 10:26:20|58.18|56.18|58.26|56.26|58.26|56.26|58.18|56.18|0
1642501590000|2022-01-18 10:26:30|58.34|56.34|58.26|56.26|58.34|56.34|58.26|56.26|0
1642501600000|2022-01-18 10:26:40|58.18|56.18|58.29|56.29|58.29|56.29|58.18|56.18|0
1642501610000|2022-01-18 10:26:50|58.42|56.42|58.5|56.5|58.5|56.5|58.42|56.42|0
1642501620000|2022-01-18 10:27:00|58.34|56.34|58.42|56.42|58.58|56.58|58.34|56.34|0
1642501630000|2022-01-18 10:27:10|58.26|56.26|58.42|56.42|58.42|56.42|58.18|56.18|0
1642501640000|2022-01-18 10:27:20|58.34|56.34|58.02|56.02|58.34|56.34|58.02|56.02|0
1642501650000|2022-01-18 10:27:30|58.1|56.1|57.86|55.86|58.1|56.1|57.86|55.86|0
1642501660000|2022-01-18 10:27:40|57.78|55.78|57.94|55.94|57.94|55.94|57.78|55.78|0
1642501670000|2022-01-18 10:27:50|57.86|55.86|57.89|55.89|57.89|55.89|57.81|55.81|0
1642501680000|2022-01-18 10:28:00|58.13|56.13|58.18|56.18|58.26|56.26|58.13|56.13|0
1642501690000|2022-01-18 10:28:10|58.1|56.1|58.37|56.37|58.37|56.37|58.1|56.1|0
1642501700000|2022-01-18 10:28:20|58.34|56.34|58.18|56.18|58.34|56.34|58.18|56.18|0
1642501710000|2022-01-18 10:28:30|58.26|56.26|58.34|56.34|58.34|56.34|58.18|56.18|0
1642501720000|2022-01-18 10:28:40|58.42|56.42|58.25|56.25|58.42|56.42|58.25|56.25|0
1642501730000|2022-01-18 10:28:50|58.29|56.29|58.42|56.42|58.42|56.42|58.29|56.29|0
1642501740000|2022-01-18 10:29:00|58.33|56.33|58.33|56.33|58.37|56.37|58.33|56.33|0
1642501750000|2022-01-18 10:29:10|58.29|56.29|58.33|56.33|58.33|56.33|58.25|56.25|0
1642501760000|2022-01-18 10:29:20|58.25|56.25|58.66|56.66|58.66|56.66|58.25|56.25|0
1642501770000|2022-01-18 10:29:30|58.69|56.69|58.74|56.74|58.74|56.74|58.69|56.69|0
1642501780000|2022-01-18 10:29:40|58.66|56.66|58.66|56.66|58.66|56.66|58.58|56.58|0
1642501790000|2022-01-18 10:29:50|58.58|56.58|58.53|56.53|58.58|56.58|58.53|56.53|0
1642501800000|2022-01-18 10:30:00|58.66|56.66|58.58|56.58|58.82|56.82|58.58|56.58|0
1642501810000|2022-01-18 10:30:10|58.49|56.49|58.49|56.49|58.49|56.49|58.41|56.41|0
1642501820000|2022-01-18 10:30:20|58.41|56.41|58.33|56.33|58.45|56.45|58.33|56.33|0
1642501830000|2022-01-18 10:30:30|58.61|56.61|58.49|56.49|58.61|56.61|58.45|56.45|0
1642501840000|2022-01-18 10:30:40|58.41|56.41|58.17|56.17|58.41|56.41|58.17|56.17|0
1642501850000|2022-01-18 10:30:50|58.25|56.25|58.29|56.29|58.41|56.41|58.25|56.25|0
1642501860000|2022-01-18 10:31:00|58.25|56.25|58.49|56.49|58.57|56.57|58.25|56.25|0
1642501870000|2022-01-18 10:31:10|58.33|56.33|58.49|56.49|58.49|56.49|58.33|56.33|0
1642501880000|2022-01-18 10:31:20|58.65|56.65|58.65|56.65|58.65|56.65|58.65|56.65|0
1642501890000|2022-01-18 10:31:30|58.53|56.53|58.41|56.41|58.53|56.53|58.41|56.41|0
1642501900000|2022-01-18 10:31:40|58.49|56.49|58.49|56.49|58.57|56.57|58.49|56.49|0
1642501910000|2022-01-18 10:31:50|58.57|56.57|58.61|56.61|58.61|56.61|58.57|56.57|0
1642501920000|2022-01-18 10:32:00|58.65|56.65|58.73|56.73|58.73|56.73|58.65|56.65|0
1642501930000|2022-01-18 10:32:10|58.65|56.65|58.57|56.57|58.73|56.73|58.57|56.57|0
1642501940000|2022-01-18 10:32:20|58.49|56.49|58.17|56.17|58.49|56.49|58.17|56.17|0
1642501950000|2022-01-18 10:32:30|58.09|56.09|58.17|56.17|58.17|56.17|58.09|56.09|0
1642501960000|2022-01-18 10:32:40|58.25|56.25|58.21|56.21|58.25|56.25|58.21|56.21|0
1642501970000|2022-01-18 10:32:50|58.25|56.25|58.17|56.17|58.25|56.25|58.17|56.17|0
1642501980000|2022-01-18 10:33:00|58.05|56.05|58.01|56.01|58.09|56.09|58.01|56.01|0
1642501990000|2022-01-18 10:33:10|57.93|55.93|58.01|56.01|58.01|56.01|57.93|55.93|0
1642502000000|2022-01-18 10:33:20|57.97|55.97|57.97|55.97|57.97|55.97|57.85|55.85|0
1642502010000|2022-01-18 10:33:30|58.01|56.01|58.09|56.09|58.09|56.09|58.01|56.01|0
1642502020000|2022-01-18 10:33:40|58.13|56.13|58.01|56.01|58.17|56.17|58.01|56.01|0
1642502030000|2022-01-18 10:33:50|57.97|55.97|57.93|55.93|58.01|56.01|57.85|55.85|0
1642502040000|2022-01-18 10:34:00|58.01|56.01|57.85|55.85|58.01|56.01|57.85|55.85|0
1642502050000|2022-01-18 10:34:10|57.93|55.93|57.89|55.89|57.93|55.93|57.85|55.85|0
1642502060000|2022-01-18 10:34:20|57.93|55.93|57.77|55.77|57.93|55.93|57.77|55.77|0
1642502070000|2022-01-18 10:34:30|57.85|55.85|57.93|55.93|57.93|55.93|57.85|55.85|0
1642502080000|2022-01-18 10:34:40|57.81|55.81|57.81|55.81|57.81|55.81|57.81|55.81|0
1642502090000|2022-01-18 10:34:50|57.85|55.85|57.85|55.85|57.85|55.85|57.77|55.77|0
1642502100000|2022-01-18 10:35:00|57.89|55.89|58.09|56.09|58.09|56.09|57.89|55.89|0
1642502110000|2022-01-18 10:35:10|58.05|56.05|57.97|55.97|58.05|56.05|57.93|55.93|0
1642502120000|2022-01-18 10:35:20|57.93|55.93|57.81|55.81|57.93|55.93|57.81|55.81|0
1642502130000|2022-01-18 10:35:30|57.77|55.77|57.77|55.77|57.85|55.85|57.77|55.77|0
1642502140000|2022-01-18 10:35:40|57.61|55.61|57.53|55.53|57.61|55.61|57.53|55.53|0
1642502150000|2022-01-18 10:35:50|57.45|55.45|57.45|55.45|57.45|55.45|57.45|55.45|0
1642502160000|2022-01-18 10:36:00|57.49|55.49|57.53|55.53|57.53|55.53|57.49|55.49|0
1642502170000|2022-01-18 10:36:10|57.49|55.49|57.57|55.57|57.57|55.57|57.45|55.45|0
1642502180000|2022-01-18 10:36:20|57.61|55.61|57.49|55.49|57.61|55.61|57.49|55.49|0
1642502190000|2022-01-18 10:36:30|57.45|55.45|57.3|55.3|57.45|55.45|57.3|55.3|0
1642502200000|2022-01-18 10:36:40|57.22|55.22|57.14|55.14|57.22|55.22|57.14|55.14|0
1642502210000|2022-01-18 10:36:50|57.22|55.22|57.37|55.37|57.37|55.37|57.22|55.22|0
1642502220000|2022-01-18 10:37:00|57.29|55.29|57.22|55.22|57.37|55.37|57.22|55.22|0
1642502230000|2022-01-18 10:37:10|57.25|55.25|57.45|55.45|57.45|55.45|57.25|55.25|0
1642502240000|2022-01-18 10:37:20|57.37|55.37|57.37|55.37|57.37|55.37|57.37|55.37|0
1642502250000|2022-01-18 10:37:30|57.45|55.45|57.37|55.37|57.45|55.45|57.37|55.37|0
1642502260000|2022-01-18 10:37:40|57.41|55.41|57.49|55.49|57.49|55.49|57.41|55.41|0
1642502270000|2022-01-18 10:37:50|57.37|55.37|57.61|55.61|57.61|55.61|57.37|55.37|0
1642502280000|2022-01-18 10:38:00|57.69|55.69|57.61|55.61|57.69|55.69|57.61|55.61|0
1642502290000|2022-01-18 10:38:10|57.65|55.65|57.77|55.77|57.77|55.77|57.65|55.65|0
1642502300000|2022-01-18 10:38:20|57.85|55.85|57.85|55.85|57.93|55.93|57.85|55.85|0
1642502310000|2022-01-18 10:38:30|57.93|55.93|57.93|55.93|57.93|55.93|57.93|55.93|0
1642502320000|2022-01-18 10:38:40|57.89|55.89|56.66|54.66|57.89|55.89|56.66|54.66|0
1642502330000|2022-01-18 10:38:50|56.7|54.7|56.66|54.66|56.7|54.7|56.66|54.66|0
1642502340000|2022-01-18 10:39:00|56.58|54.58|56.66|54.66|56.66|54.66|56.58|54.58|0
1642502350000|2022-01-18 10:39:10|56.58|54.58|56.58|54.58|56.58|54.58|56.5|54.5|0
1642502360000|2022-01-18 10:39:20|56.42|54.42|56.34|54.34|56.42|54.42|56.34|54.34|0
1642502370000|2022-01-18 10:39:30|56.27|54.27|56.19|54.19|56.27|54.27|56.19|54.19|0
1642502380000|2022-01-18 10:39:40|56.23|54.23|56.27|54.27|56.27|54.27|55.95|53.95|0
1642502390000|2022-01-18 10:39:50|56.19|54.19|56.19|54.19|56.19|54.19|56.19|54.19|0
1642502400000|2022-01-18 10:40:00|56.27|54.27|56.27|54.27|56.27|54.27|56.27|54.27|0
1642502410000|2022-01-18 10:40:10|56.19|54.19|56.85|54.85|56.85|54.85|56.19|54.19|0
1642502420000|2022-01-18 10:40:20|57.58|55.58|57.5|55.5|57.58|55.58|57.43|55.43|0
1642502430000|2022-01-18 10:40:30|57.35|55.35|57.27|55.27|57.35|55.35|57.27|55.27|0
1642502440000|2022-01-18 10:40:40|57.3|55.3|57.42|55.42|57.42|55.42|57.3|55.3|0
1642502450000|2022-01-18 10:40:50|57.35|55.35|57.42|55.42|57.42|55.42|57.35|55.35|0
1642502460000|2022-01-18 10:41:00|57.35|55.35|57.5|55.5|57.5|55.5|57.35|55.35|0
1642502470000|2022-01-18 10:41:10|57.27|55.27|57.11|55.11|57.27|55.27|57.11|55.11|0
1642502480000|2022-01-18 10:41:20|57.03|55.03|57.03|55.03|57.11|55.11|57.03|55.03|0
1642502490000|2022-01-18 10:41:30|57.11|55.11|56.68|54.68|57.11|55.11|56.68|54.68|0
1642502500000|2022-01-18 10:41:40|56.72|54.72|56.72|54.72|56.72|54.72|56.72|54.72|0
1642502510000|2022-01-18 10:41:50|56.79|54.79|57.11|55.11|57.11|55.11|56.79|54.79|0
1642502520000|2022-01-18 10:42:00|57.27|55.27|57.03|55.03|57.27|55.27|57.03|55.03|0
1642502530000|2022-01-18 10:42:10|57.11|55.11|57.11|55.11|57.11|55.11|57.03|55.03|0
1642502540000|2022-01-18 10:42:20|57.19|55.19|57.34|55.34|57.34|55.34|57.11|55.11|0
1642502550000|2022-01-18 10:42:30|57.3|55.3|57.42|55.42|57.42|55.42|57.3|55.3|0
1642502560000|2022-01-18 10:42:40|57.5|55.5|57.58|55.58|57.66|55.66|57.5|55.5|0
1642502570000|2022-01-18 10:42:50|57.34|55.34|57.19|55.19|57.34|55.34|57.19|55.19|0
1642502580000|2022-01-18 10:43:00|57.27|55.27|57.11|55.11|57.27|55.27|57.11|55.11|0
1642502590000|2022-01-18 10:43:10|57.03|55.03|56.91|54.91|57.03|55.03|56.91|54.91|0
1642502600000|2022-01-18 10:43:20|56.99|54.99|56.95|54.95|57.19|55.19|56.95|54.95|0
1642502610000|2022-01-18 10:43:30|57.03|55.03|56.95|54.95|57.03|55.03|56.95|54.95|0
1642502620000|2022-01-18 10:43:40|56.87|54.87|56.95|54.95|56.95|54.95|56.87|54.87|0
1642502630000|2022-01-18 10:43:50|56.87|54.87|56.87|54.87|56.87|54.87|56.87|54.87|0
1642502640000|2022-01-18 10:44:00|56.95|54.95|56.95|54.95|56.95|54.95|56.95|54.95|0
1642502650000|2022-01-18 10:44:10|56.87|54.87|56.91|54.91|56.91|54.91|56.87|54.87|0
1642502660000|2022-01-18 10:44:20|57.19|55.19|57.11|55.11|57.19|55.19|57.11|55.11|0
1642502670000|2022-01-18 10:44:30|57.07|55.07|57.03|55.03|57.07|55.07|57.03|55.03|0
1642502680000|2022-01-18 10:44:40|56.95|54.95|57.19|55.19|57.19|55.19|56.87|54.87|0
1642502690000|2022-01-18 10:44:50|57.14|55.14|57.26|55.26|57.26|55.26|57.14|55.14|0
1642502700000|2022-01-18 10:45:00|57.22|55.22|57.42|55.42|57.42|55.42|57.19|55.19|0
1642502710000|2022-01-18 10:45:10|57.34|55.34|57.46|55.46|57.46|55.46|57.26|55.26|0
1642502720000|2022-01-18 10:45:20|57.5|55.5|57.26|55.26|57.5|55.5|57.26|55.26|0
1642502730000|2022-01-18 10:45:30|57.34|55.34|57.22|55.22|57.34|55.34|57.22|55.22|0
1642502740000|2022-01-18 10:45:40|57.26|55.26|57.26|55.26|57.26|55.26|57.19|55.19|0
1642502750000|2022-01-18 10:45:50|57.19|55.19|57.26|55.26|57.26|55.26|57.19|55.19|0
1642502760000|2022-01-18 10:46:00|57.18|55.18|57.18|55.18|57.18|55.18|57.11|55.11|0
1642502770000|2022-01-18 10:46:10|57.42|55.42|57.42|55.42|57.5|55.5|57.34|55.34|0
1642502780000|2022-01-18 10:46:20|57.5|55.5|57.7|55.7|57.7|55.7|57.5|55.5|0
1642502790000|2022-01-18 10:46:30|57.5|55.5|57.74|55.74|57.74|55.74|57.5|55.5|0
1642502800000|2022-01-18 10:46:40|57.58|55.58|57.5|55.5|57.58|55.58|57.5|55.5|0
1642502810000|2022-01-18 10:46:50|57.58|55.58|57.66|55.66|57.7|55.7|57.58|55.58|0
1642502820000|2022-01-18 10:47:00|57.62|55.62|57.34|55.34|57.62|55.62|57.34|55.34|0
1642502830000|2022-01-18 10:47:10|57.11|55.11|57.11|55.11|57.18|55.18|57.11|55.11|0
1642502840000|2022-01-18 10:47:20|57.03|55.03|56.79|54.79|57.03|55.03|56.79|54.79|0
1642502850000|2022-01-18 10:47:30|56.71|54.71|56.4|54.4|56.71|54.71|56.4|54.4|0
1642502860000|2022-01-18 10:47:40|56.32|54.32|56.32|54.32|56.32|54.32|56.32|54.32|0
1642502870000|2022-01-18 10:47:50|56.4|54.4|56.13|54.13|56.4|54.4|56.13|54.13|0
1642502880000|2022-01-18 10:48:00|56.4|54.4|56.67|54.67|56.79|54.79|56.4|54.4|0
1642502890000|2022-01-18 10:48:10|56.71|54.71|56.71|54.71|56.71|54.71|56.71|54.71|0
1642502900000|2022-01-18 10:48:20|56.75|54.75|56.56|54.56|56.79|54.79|56.56|54.56|0
1642502910000|2022-01-18 10:48:30|56.63|54.63|56.71|54.71|56.71|54.71|56.63|54.63|0
1642502920000|2022-01-18 10:48:40|56.79|54.79|56.83|54.83|56.87|54.87|56.79|54.79|0
1642502930000|2022-01-18 10:48:50|56.71|54.71|56.71|54.71|56.79|54.79|56.71|54.71|0
1642502940000|2022-01-18 10:49:00|56.87|54.87|56.79|54.79|56.87|54.87|56.79|54.79|0
1642502950000|2022-01-18 10:49:10|56.63|54.63|56.79|54.79|56.79|54.79|56.63|54.63|0
1642502970000|2022-01-18 10:49:30|56.71|54.71|56.79|54.79|56.79|54.79|56.63|54.63|0
1642502980000|2022-01-18 10:49:40|56.87|54.87|56.98|54.98|56.98|54.98|56.87|54.87|0
1642502990000|2022-01-18 10:49:50|56.95|54.95|56.95|54.95|56.95|54.95|56.95|54.95|0
1642503000000|2022-01-18 10:50:00|56.87|54.87|57.26|55.26|57.26|55.26|56.87|54.87|0
1642503010000|2022-01-18 10:50:10|57.34|55.34|57.42|55.42|57.42|55.42|57.34|55.34|0
1642503020000|2022-01-18 10:50:20|57.26|55.26|57.58|55.58|57.58|55.58|57.26|55.26|0
1642503030000|2022-01-18 10:50:30|57.5|55.5|57.5|55.5|57.5|55.5|57.5|55.5|0
1642503040000|2022-01-18 10:50:40|57.42|55.42|57.74|55.74|57.74|55.74|57.42|55.42|0
1642503050000|2022-01-18 10:50:50|57.81|55.81|57.74|55.74|57.81|55.81|57.74|55.74|0
1642503060000|2022-01-18 10:51:00|57.66|55.66|57.66|55.66|57.74|55.74|57.66|55.66|0
1642503070000|2022-01-18 10:51:10|57.58|55.58|57.58|55.58|57.66|55.66|57.58|55.58|0
1642503080000|2022-01-18 10:51:20|57.66|55.66|57.74|55.74|57.74|55.74|57.58|55.58|0
1642503090000|2022-01-18 10:51:30|57.66|55.66|57.5|55.5|57.66|55.66|57.5|55.5|0
1642503100000|2022-01-18 10:51:40|57.42|55.42|57.26|55.26|57.42|55.42|57.26|55.26|0
1642503110000|2022-01-18 10:51:50|57.18|55.18|57.34|55.34|57.34|55.34|57.18|55.18|0
1642503120000|2022-01-18 10:52:00|57.5|55.5|57.42|55.42|57.5|55.5|57.42|55.42|0
1642503130000|2022-01-18 10:52:10|57.46|55.46|57.73|55.73|57.73|55.73|57.46|55.46|0
1642503140000|2022-01-18 10:52:20|57.66|55.66|57.81|55.81|57.81|55.81|57.66|55.66|0
1642503150000|2022-01-18 10:52:30|57.97|55.97|58.05|56.05|58.05|56.05|57.97|55.97|0
1642503160000|2022-01-18 10:52:40|58.01|56.01|57.97|55.97|58.01|56.01|57.97|55.97|0
1642503170000|2022-01-18 10:52:50|57.89|55.89|57.89|55.89|57.89|55.89|57.89|55.89|0
1642503180000|2022-01-18 10:53:00|57.85|55.85|57.81|55.81|57.89|55.89|57.81|55.81|0
1642503190000|2022-01-18 10:53:10|57.89|55.89|58.13|56.13|58.13|56.13|57.89|55.89|0
1642503200000|2022-01-18 10:53:20|58.05|56.05|58.13|56.13|58.13|56.13|58.05|56.05|0
1642503210000|2022-01-18 10:53:30|58.05|56.05|58.05|56.05|58.05|56.05|58.05|56.05|0
1642503220000|2022-01-18 10:53:40|57.97|55.97|57.97|55.97|57.97|55.97|57.89|55.89|0
1642503230000|2022-01-18 10:53:50|57.85|55.85|57.81|55.81|57.97|55.97|57.81|55.81|0
1642503240000|2022-01-18 10:54:00|57.65|55.65|57.65|55.65|57.65|55.65|57.58|55.58|0
1642503250000|2022-01-18 10:54:10|57.73|55.73|57.65|55.65|57.73|55.73|57.65|55.65|0
1642503260000|2022-01-18 10:54:20|57.61|55.61|57.73|55.73|57.73|55.73|57.61|55.61|0
1642503270000|2022-01-18 10:54:30|57.65|55.65|57.57|55.57|57.65|55.65|57.57|55.57|0
1642503280000|2022-01-18 10:54:40|57.65|55.65|57.65|55.65|57.65|55.65|57.65|55.65|0
1642503290000|2022-01-18 10:54:50|57.73|55.73|57.65|55.65|57.73|55.73|57.65|55.65|0
1642503300000|2022-01-18 10:55:00|57.57|55.57|57.57|55.57|57.57|55.57|57.57|55.57|0
1642503310000|2022-01-18 10:55:10|57.61|55.61|57.57|55.57|57.65|55.65|57.5|55.5|0
1642503320000|2022-01-18 10:55:20|57.65|55.65|57.77|55.77|57.77|55.77|57.65|55.65|0
1642503330000|2022-01-18 10:55:30|57.69|55.69|57.69|55.69|57.69|55.69|57.57|55.57|0
1642503340000|2022-01-18 10:55:40|57.73|55.73|57.65|55.65|57.73|55.73|57.65|55.65|0
1642503350000|2022-01-18 10:55:50|57.69|55.69|57.42|55.42|57.69|55.69|57.42|55.42|0
1642503360000|2022-01-18 10:56:00|57.37|55.37|57.49|55.49|57.57|55.57|57.37|55.37|0
1642503370000|2022-01-18 10:56:10|57.61|55.61|57.45|55.45|57.61|55.61|57.42|55.42|0
1642503380000|2022-01-18 10:56:20|57.42|55.42|57.18|55.18|57.42|55.42|57.18|55.18|0
1642503390000|2022-01-18 10:56:30|57.14|55.14|57.02|55.02|57.14|55.14|57.02|55.02|0
1642503400000|2022-01-18 10:56:40|57.1|55.1|57.14|55.14|57.18|55.18|57.1|55.1|0
1642503410000|2022-01-18 10:56:50|57.1|55.1|57.26|55.26|57.26|55.26|57.02|55.02|0
1642503420000|2022-01-18 10:57:00|57.34|55.34|57.3|55.3|57.34|55.34|57.26|55.26|0
1642503430000|2022-01-18 10:57:10|57.34|55.34|57.34|55.34|57.41|55.41|57.34|55.34|0
1642503440000|2022-01-18 10:57:20|57.41|55.41|57.81|55.81|57.81|55.81|57.41|55.41|0
1642503450000|2022-01-18 10:57:30|57.73|55.73|57.49|55.49|57.73|55.73|57.49|55.49|0
1642503460000|2022-01-18 10:57:40|57.45|55.45|57.49|55.49|57.49|55.49|57.41|55.41|0
1642503470000|2022-01-18 10:57:50|57.53|55.53|57.34|55.34|57.53|55.53|57.34|55.34|0
1642503480000|2022-01-18 10:58:00|57.37|55.37|57.37|55.37|57.37|55.37|57.37|55.37|0
1642503490000|2022-01-18 10:58:10|57.49|55.49|57.65|55.65|57.65|55.65|57.49|55.49|0
1642503500000|2022-01-18 10:58:20|57.57|55.57|57.73|55.73|57.73|55.73|57.57|55.57|0
1642503510000|2022-01-18 10:58:30|57.65|55.65|57.49|55.49|57.65|55.65|57.49|55.49|0
1642503520000|2022-01-18 10:58:40|57.57|55.57|57.49|55.49|57.57|55.57|57.49|55.49|0
1642503530000|2022-01-18 10:58:50|57.53|55.53|57.49|55.49|57.53|55.53|57.49|55.49|0
1642503540000|2022-01-18 10:59:00|57.65|55.65|57.33|55.33|57.65|55.65|57.26|55.26|0
1642503550000|2022-01-18 10:59:10|57.26|55.26|57.29|55.29|57.29|55.29|57.26|55.26|0
1642503560000|2022-01-18 10:59:20|57.26|55.26|57.29|55.29|57.41|55.41|57.26|55.26|0
1642503570000|2022-01-18 10:59:30|57.33|55.33|57.33|55.33|57.33|55.33|57.26|55.26|0
1642503580000|2022-01-18 10:59:40|57.41|55.41|57.49|55.49|57.49|55.49|57.41|55.41|0
1642503590000|2022-01-18 10:59:50|57.57|55.57|57.73|55.73|57.73|55.73|57.57|55.57|0
1642503600000|2022-01-18 11:00:00|57.89|55.89|57.49|55.49|57.89|55.89|57.49|55.49|0
1642503610000|2022-01-18 11:00:10|57.41|55.41|57.29|55.29|57.49|55.49|57.26|55.26|0
1642503620000|2022-01-18 11:00:20|57.26|55.26|57.29|55.29|57.29|55.29|57.18|55.18|0
1642503630000|2022-01-18 11:00:30|57.18|55.18|57.26|55.26|57.33|55.33|57.18|55.18|0
1642503640000|2022-01-18 11:00:40|57.18|55.18|57.18|55.18|57.26|55.26|57.18|55.18|0
1642503650000|2022-01-18 11:00:50|57.1|55.1|57.1|55.1|57.14|55.14|57.02|55.02|0
1642503660000|2022-01-18 11:01:00|57.18|55.18|57.18|55.18|57.18|55.18|57.06|55.06|0
1642503670000|2022-01-18 11:01:10|57.25|55.25|57.61|55.61|57.65|55.65|57.25|55.25|0
1642503680000|2022-01-18 11:01:20|57.57|55.57|57.49|55.49|57.57|55.57|57.49|55.49|0
1642503690000|2022-01-18 11:01:30|57.41|55.41|57.33|55.33|57.41|55.41|57.33|55.33|0
1642503700000|2022-01-18 11:01:40|57.25|55.25|57.25|55.25|57.41|55.41|57.25|55.25|0
1642503710000|2022-01-18 11:01:50|57.21|55.21|57.06|55.06|57.21|55.21|57.06|55.06|0
1642503720000|2022-01-18 11:02:00|57.1|55.1|57.33|55.33|57.33|55.33|57.1|55.1|0
1642503730000|2022-01-18 11:02:10|57.29|55.29|57.25|55.25|57.29|55.29|57.1|55.1|0
1642503740000|2022-01-18 11:02:20|57.18|55.18|57.1|55.1|57.25|55.25|57.1|55.1|0
1642503750000|2022-01-18 11:02:30|57.02|55.02|56.78|54.78|57.02|55.02|56.78|54.78|0
1642503770000|2022-01-18 11:02:50|56.82|54.82|56.82|54.82|56.82|54.82|56.82|54.82|0
1642503780000|2022-01-18 11:03:00|56.7|54.7|56.7|54.7|56.7|54.7|56.7|54.7|0
1642503790000|2022-01-18 11:03:10|56.78|54.78|56.98|54.98|56.98|54.98|56.78|54.78|0
1642503800000|2022-01-18 11:03:20|56.94|54.94|56.86|54.86|56.94|54.94|56.86|54.86|0
1642503810000|2022-01-18 11:03:30|56.78|54.78|56.86|54.86|56.86|54.86|56.78|54.78|0
1642503820000|2022-01-18 11:03:40|56.7|54.7|56.7|54.7|56.78|54.78|56.7|54.7|0
1642503830000|2022-01-18 11:03:50|56.55|54.55|56.39|54.39|56.55|54.55|56.39|54.39|0
1642503840000|2022-01-18 11:04:00|56.23|54.23|56.39|54.39|56.39|54.39|56.23|54.23|0
1642503850000|2022-01-18 11:04:10|56.31|54.31|56.23|54.23|56.39|54.39|56.23|54.23|0
1642503860000|2022-01-18 11:04:20|56.31|54.31|56.08|54.08|56.31|54.31|56.08|54.08|0
1642503870000|2022-01-18 11:04:30|56.16|54.16|56.08|54.08|56.16|54.16|56.08|54.08|0
1642503880000|2022-01-18 11:04:40|56.04|54.04|55.92|53.92|56.08|54.08|55.92|53.92|0
1642503890000|2022-01-18 11:04:50|56|54|56.16|54.16|56.16|54.16|56|54|0
1642503900000|2022-01-18 11:05:00|56.08|54.08|56.08|54.08|56.08|54.08|56.08|54.08|0
1642503910000|2022-01-18 11:05:10|55.96|53.96|55.85|53.85|55.96|53.96|55.85|53.85|0
1642503920000|2022-01-18 11:05:20|55.92|53.92|56.08|54.08|56.08|54.08|55.92|53.92|0
1642503930000|2022-01-18 11:05:30|55.92|53.92|56|54|56|54|55.92|53.92|0
1642503940000|2022-01-18 11:05:40|56.08|54.08|56.08|54.08|56.08|54.08|56|54|0
1642503950000|2022-01-18 11:05:50|56|54|56.16|54.16|56.16|54.16|56|54|0
1642503960000|2022-01-18 11:06:00|56.31|54.31|56.31|54.31|56.39|54.39|56.31|54.31|0
1642503970000|2022-01-18 11:06:10|56.23|54.23|56|54|56.23|54.23|56|54|0
1642503980000|2022-01-18 11:06:20|56.08|54.08|55.92|53.92|56.08|54.08|55.92|53.92|0
1642503990000|2022-01-18 11:06:30|55.96|53.96|56.08|54.08|56.08|54.08|55.96|53.96|0
1642504000000|2022-01-18 11:06:40|56.16|54.16|56.15|54.15|56.16|54.16|56|54|0
1642504010000|2022-01-18 11:06:50|56.08|54.08|56.15|54.15|56.19|54.19|56.08|54.08|0
1642504020000|2022-01-18 11:07:00|56|54|56.27|54.27|56.31|54.31|56|54|0
1642504030000|2022-01-18 11:07:10|56.31|54.31|56.23|54.23|56.31|54.31|56.23|54.23|0
1642504040000|2022-01-18 11:07:20|56.27|54.27|56.23|54.23|56.31|54.31|56.23|54.23|0
1642504050000|2022-01-18 11:07:30|56.43|54.43|56.7|54.7|56.7|54.7|56.43|54.43|0
1642504060000|2022-01-18 11:07:40|56.54|54.54|56.62|54.62|56.62|54.62|56.47|54.47|0
1642504070000|2022-01-18 11:07:50|56.7|54.7|56.78|54.78|56.78|54.78|56.7|54.7|0
1642504080000|2022-01-18 11:08:00|56.86|54.86|57.01|55.01|57.01|55.01|56.86|54.86|0
1642504090000|2022-01-18 11:08:10|56.94|54.94|56.86|54.86|56.94|54.94|56.86|54.86|0
1642504100000|2022-01-18 11:08:20|57.01|55.01|57.09|55.09|57.09|55.09|57.01|55.01|0
1642504110000|2022-01-18 11:08:30|57.25|55.25|57.17|55.17|57.25|55.25|57.17|55.17|0
1642504120000|2022-01-18 11:08:40|57.21|55.21|57.25|55.25|57.33|55.33|57.17|55.17|0
1642504130000|2022-01-18 11:08:50|57.33|55.33|57.09|55.09|57.33|55.33|57.09|55.09|0
1642504140000|2022-01-18 11:09:00|57.17|55.17|56.78|54.78|57.17|55.17|56.78|54.78|0
1642504150000|2022-01-18 11:09:10|56.86|54.86|57.01|55.01|57.01|55.01|56.86|54.86|0
1642504170000|2022-01-18 11:09:30|56.93|54.93|56.74|54.74|56.93|54.93|56.74|54.74|0
1642504180000|2022-01-18 11:09:40|56.46|54.46|56.62|54.62|56.62|54.62|56.46|54.46|0
1642504190000|2022-01-18 11:09:50|56.46|54.46|56.7|54.7|56.7|54.7|56.46|54.46|0
1642504200000|2022-01-18 11:10:00|56.62|54.62|56.82|54.82|56.82|54.82|56.62|54.62|0
1642504210000|2022-01-18 11:10:10|56.7|54.7|56.66|54.66|56.78|54.78|56.62|54.62|0
1642504220000|2022-01-18 11:10:20|56.78|54.78|56.86|54.86|56.86|54.86|56.78|54.78|0
1642504230000|2022-01-18 11:10:30|56.82|54.82|56.54|54.54|56.82|54.82|56.54|54.54|0
1642504240000|2022-01-18 11:10:40|56.62|54.62|56.86|54.86|56.86|54.86|56.62|54.62|0
1642504250000|2022-01-18 11:10:50|56.81|54.81|56.86|54.86|56.86|54.86|56.81|54.81|0
1642504260000|2022-01-18 11:11:00|56.78|54.78|56.86|54.86|56.86|54.86|56.78|54.78|0
1642504270000|2022-01-18 11:11:10|56.78|54.78|56.93|54.93|56.93|54.93|56.7|54.7|0
1642504280000|2022-01-18 11:11:20|56.78|54.78|56.86|54.86|56.86|54.86|56.78|54.78|0
1642504290000|2022-01-18 11:11:30|57.01|55.01|56.86|54.86|57.01|55.01|56.86|54.86|0
1642504300000|2022-01-18 11:11:40|56.93|54.93|56.86|54.86|56.93|54.93|56.86|54.86|0
1642504310000|2022-01-18 11:11:50|56.78|54.78|56.78|54.78|56.86|54.86|56.78|54.78|0
1642504320000|2022-01-18 11:12:00|56.85|54.85|56.7|54.7|56.85|54.85|56.7|54.7|0
1642504330000|2022-01-18 11:12:10|56.78|54.78|56.23|54.23|56.78|54.78|56.23|54.23|0
1642504340000|2022-01-18 11:12:20|56.15|54.15|56.39|54.39|56.39|54.39|56.15|54.15|0
1642504350000|2022-01-18 11:12:30|56.07|54.07|56.15|54.15|56.15|54.15|56.07|54.07|0
1642504360000|2022-01-18 11:12:40|56.23|54.23|56|54|56.23|54.23|56|54|0
1642504370000|2022-01-18 11:12:50|56.07|54.07|56.15|54.15|56.15|54.15|56.07|54.07|0
1642504380000|2022-01-18 11:13:00|56.07|54.07|56.07|54.07|56.15|54.15|56.07|54.07|0
1642504390000|2022-01-18 11:13:10|56.19|54.19|56.15|54.15|56.19|54.19|56.15|54.15|0
1642504400000|2022-01-18 11:13:20|56|54|55.76|53.76|56|54|55.76|53.76|0
1642504410000|2022-01-18 11:13:30|55.69|53.69|55.76|53.76|55.76|53.76|55.69|53.69|0
1642504420000|2022-01-18 11:13:40|55.69|53.69|55.8|53.8|55.8|53.8|55.69|53.69|0
1642504430000|2022-01-18 11:13:50|55.76|53.76|56.31|54.31|56.38|54.38|55.76|53.76|0
1642504440000|2022-01-18 11:14:00|56.38|54.38|56.27|54.27|56.38|54.38|56.15|54.15|0
1642504450000|2022-01-18 11:14:10|56.42|54.42|56.62|54.62|56.62|54.62|56.38|54.38|0
1642504460000|2022-01-18 11:14:20|56.78|54.78|56.7|54.7|56.78|54.78|56.7|54.7|0
1642504470000|2022-01-18 11:14:30|56.62|54.62|56.62|54.62|56.62|54.62|56.62|54.62|0
1642504480000|2022-01-18 11:14:40|56.7|54.7|56.19|54.19|56.7|54.7|56.19|54.19|0
1642504490000|2022-01-18 11:14:50|56.23|54.23|56.19|54.19|56.23|54.23|56.19|54.19|0
1642504500000|2022-01-18 11:15:00|56.15|54.15|56.27|54.27|56.31|54.31|56.15|54.15|0
1642504510000|2022-01-18 11:15:10|56.38|54.38|56.62|54.62|56.7|54.7|56.31|54.31|0
1642504520000|2022-01-18 11:15:20|56.7|54.7|56.62|54.62|56.7|54.7|56.62|54.62|0
1642504530000|2022-01-18 11:15:30|56.66|54.66|56.66|54.66|56.66|54.66|56.62|54.62|0
1642504540000|2022-01-18 11:15:40|56.77|54.77|56.85|54.85|56.85|54.85|56.7|54.7|0
1642504550000|2022-01-18 11:15:50|56.81|54.81|56.62|54.62|56.85|54.85|56.62|54.62|0
1642504560000|2022-01-18 11:16:00|56.54|54.54|56.54|54.54|56.62|54.62|56.54|54.54|0
1642504570000|2022-01-18 11:16:10|56.7|54.7|56.65|54.65|56.7|54.7|56.62|54.62|0
1642504580000|2022-01-18 11:16:20|56.7|54.7|56.77|54.77|56.85|54.85|56.7|54.7|0
1642504590000|2022-01-18 11:16:30|56.85|54.85|57.01|55.01|57.01|55.01|56.85|54.85|0
1642504600000|2022-01-18 11:16:40|57.09|55.09|57.25|55.25|57.25|55.25|57.09|55.09|0
1642504610000|2022-01-18 11:16:50|57.09|55.09|57.17|55.17|57.2|55.2|57.09|55.09|0
1642504620000|2022-01-18 11:17:00|57.2|55.2|57.25|55.25|57.25|55.25|57.17|55.17|0
1642504630000|2022-01-18 11:17:10|57.32|55.32|57.48|55.48|57.48|55.48|57.32|55.32|0
1642504640000|2022-01-18 11:17:20|57.4|55.4|57.48|55.48|57.48|55.48|57.4|55.4|0
1642504650000|2022-01-18 11:17:30|57.52|55.52|57.01|55.01|57.52|55.52|57.01|55.01|0
1642504660000|2022-01-18 11:17:40|56.97|54.97|57.01|55.01|57.05|55.05|56.97|54.97|0
1642504670000|2022-01-18 11:17:50|57.09|55.09|57.09|55.09|57.09|55.09|57.09|55.09|0
1642504680000|2022-01-18 11:18:00|57.05|55.05|57.05|55.05|57.05|55.05|57.05|55.05|0
1642504690000|2022-01-18 11:18:10|56.93|54.93|57.12|55.12|57.12|55.12|56.93|54.93|0
1642504700000|2022-01-18 11:18:20|57.24|55.24|57.56|55.56|57.56|55.56|57.24|55.24|0
1642504710000|2022-01-18 11:18:30|57.48|55.48|57.4|55.4|57.48|55.48|57.4|55.4|0
1642504720000|2022-01-18 11:18:40|57.32|55.32|57.17|55.17|57.32|55.32|57.17|55.17|0
1642504730000|2022-01-18 11:18:50|57.24|55.24|57.32|55.32|57.4|55.4|57.24|55.24|0
1642504740000|2022-01-18 11:19:00|57.4|55.4|57.56|55.56|57.56|55.56|57.4|55.4|0
1642504750000|2022-01-18 11:19:10|57.48|55.48|57.4|55.4|57.48|55.48|57.4|55.4|0
1642504760000|2022-01-18 11:19:20|57.48|55.48|57.24|55.24|57.48|55.48|57.24|55.24|0
1642504770000|2022-01-18 11:19:30|57.28|55.28|57.36|55.36|57.36|55.36|57.28|55.28|0
1642504780000|2022-01-18 11:19:40|57.48|55.48|57.56|55.56|57.56|55.56|57.48|55.48|0
1642504790000|2022-01-18 11:19:50|57.48|55.48|57.36|55.36|57.48|55.48|57.36|55.36|0
1642504800000|2022-01-18 11:20:00|57.48|55.48|57.48|55.48|57.56|55.56|57.48|55.48|0
1642504810000|2022-01-18 11:20:10|57.4|55.4|57.56|55.56|57.56|55.56|57.4|55.4|0
1642504820000|2022-01-18 11:20:20|57.48|55.48|57.16|55.16|57.48|55.48|57.16|55.16|0
1642504830000|2022-01-18 11:20:30|57.09|55.09|57.09|55.09|57.09|55.09|57.09|55.09|0
1642504840000|2022-01-18 11:20:40|57.12|55.12|57.09|55.09|57.12|55.12|57.09|55.09|0
1642504850000|2022-01-18 11:20:50|57.01|55.01|56.85|54.85|57.01|55.01|56.77|54.77|0
1642504860000|2022-01-18 11:21:00|56.77|54.77|57.01|55.01|57.09|55.09|56.77|54.77|0
1642504870000|2022-01-18 11:21:10|56.85|54.85|57.09|55.09|57.09|55.09|56.85|54.85|0
1642504880000|2022-01-18 11:21:20|57.12|55.12|57.32|55.32|57.32|55.32|57.09|55.09|0
1642504890000|2022-01-18 11:21:30|57.24|55.24|57.01|55.01|57.24|55.24|57.01|55.01|0
1642504900000|2022-01-18 11:21:40|57.04|55.04|57.01|55.01|57.04|55.04|57.01|55.01|0
1642504910000|2022-01-18 11:21:50|56.97|54.97|57.08|55.08|57.16|55.16|56.97|54.97|0
1642504920000|2022-01-18 11:22:00|56.93|54.93|57.08|55.08|57.08|55.08|56.93|54.93|0
1642504930000|2022-01-18 11:22:10|57.04|55.04|57.16|55.16|57.16|55.16|57.04|55.04|0
1642504940000|2022-01-18 11:22:20|57.24|55.24|57.04|55.04|57.32|55.32|56.93|54.93|0
1642504950000|2022-01-18 11:22:30|57.01|55.01|57.08|55.08|57.12|55.12|57.01|55.01|0
1642504960000|2022-01-18 11:22:40|57.01|55.01|57.12|55.12|57.12|55.12|57.01|55.01|0
1642504970000|2022-01-18 11:22:50|57.08|55.08|57.01|55.01|57.12|55.12|57.01|55.01|0
1642504980000|2022-01-18 11:23:00|56.93|54.93|56.61|54.61|56.93|54.93|56.61|54.61|0
1642504990000|2022-01-18 11:23:10|56.69|54.69|56.85|54.85|56.85|54.85|56.61|54.61|0
1642505000000|2022-01-18 11:23:20|56.77|54.77|56.81|54.81|56.85|54.85|56.77|54.77|0
1642505010000|2022-01-18 11:23:30|56.77|54.77|56.85|54.85|56.85|54.85|56.77|54.77|0
1642505020000|2022-01-18 11:23:40|56.77|54.77|56.77|54.77|56.81|54.81|56.77|54.77|0
1642505030000|2022-01-18 11:23:50|56.61|54.61|56.77|54.77|56.77|54.77|56.61|54.61|0
1642505040000|2022-01-18 11:24:00|56.73|54.73|56.73|54.73|56.73|54.73|56.69|54.69|0
1642505050000|2022-01-18 11:24:10|56.77|54.77|56.61|54.61|56.77|54.77|56.61|54.61|0
1642505060000|2022-01-18 11:24:20|56.77|54.77|56.69|54.69|56.77|54.77|56.69|54.69|0
1642505070000|2022-01-18 11:24:30|56.61|54.61|56.69|54.69|56.69|54.69|56.61|54.61|0
1642505080000|2022-01-18 11:24:40|56.65|54.65|56.77|54.77|56.77|54.77|56.65|54.65|0
1642505090000|2022-01-18 11:24:50|56.69|54.69|56.65|54.65|56.69|54.69|56.61|54.61|0
1642505100000|2022-01-18 11:25:00|56.61|54.61|56.69|54.69|56.69|54.69|56.61|54.61|0
1642505110000|2022-01-18 11:25:10|56.61|54.61|56.61|54.61|56.61|54.61|56.53|54.53|0
1642505120000|2022-01-18 11:25:20|56.53|54.53|56.46|54.46|56.53|54.53|56.46|54.46|0
1642505130000|2022-01-18 11:25:30|56.14|54.14|56.22|54.22|56.22|54.22|56.14|54.14|0
1642505140000|2022-01-18 11:25:40|56.41|54.41|56.3|54.3|56.41|54.41|56.3|54.3|0
1642505150000|2022-01-18 11:25:50|56.38|54.38|56.46|54.46|56.46|54.46|56.3|54.3|0
1642505160000|2022-01-18 11:26:00|56.53|54.53|56.53|54.53|56.61|54.61|56.53|54.53|0
1642505170000|2022-01-18 11:26:10|56.57|54.57|56.38|54.38|56.57|54.57|56.38|54.38|0
1642505180000|2022-01-18 11:26:20|56.46|54.46|56.3|54.3|56.46|54.46|56.3|54.3|0
1642505190000|2022-01-18 11:26:30|56.41|54.41|56.53|54.53|56.53|54.53|56.41|54.41|0
1642505200000|2022-01-18 11:26:40|56.57|54.57|56.45|54.45|56.57|54.57|56.45|54.45|0
1642505210000|2022-01-18 11:26:50|56.38|54.38|56.65|54.65|56.65|54.65|56.38|54.38|0
1642505220000|2022-01-18 11:27:00|56.53|54.53|56.61|54.61|56.61|54.61|56.53|54.53|0
1642505230000|2022-01-18 11:27:10|56.69|54.69|56.77|54.77|56.85|54.85|56.69|54.69|0
1642505240000|2022-01-18 11:27:20|56.85|54.85|56.85|54.85|56.92|54.92|56.85|54.85|0
1642505250000|2022-01-18 11:27:30|56.77|54.77|56.69|54.69|56.77|54.77|56.69|54.69|0
1642505260000|2022-01-18 11:27:40|56.8|54.8|56.69|54.69|56.8|54.8|56.69|54.69|0
1642505270000|2022-01-18 11:27:50|56.77|54.77|56.85|54.85|56.85|54.85|56.77|54.77|0
1642505280000|2022-01-18 11:28:00|56.92|54.92|57|55|57|55|56.92|54.92|0
1642505290000|2022-01-18 11:28:10|56.92|54.92|56.92|54.92|56.92|54.92|56.88|54.88|0
1642505300000|2022-01-18 11:28:20|56.85|54.85|56.85|54.85|56.88|54.88|56.85|54.85|0
1642505310000|2022-01-18 11:28:30|57.08|55.08|56.92|54.92|57.08|55.08|56.92|54.92|0
1642505320000|2022-01-18 11:28:40|56.96|54.96|56.88|54.88|56.96|54.96|56.85|54.85|0
1642505330000|2022-01-18 11:28:50|56.92|54.92|56.92|54.92|56.92|54.92|56.92|54.92|0
1642505340000|2022-01-18 11:29:00|56.84|54.84|57.32|55.32|57.32|55.32|56.84|54.84|0
1642505350000|2022-01-18 11:29:10|57.24|55.24|57.24|55.24|57.24|55.24|57.24|55.24|0
1642505360000|2022-01-18 11:29:20|57.4|55.4|57.4|55.4|57.4|55.4|57.4|55.4|0
1642505370000|2022-01-18 11:29:30|57.32|55.32|57.32|55.32|57.4|55.4|57.24|55.24|0
1642505380000|2022-01-18 11:29:40|57.16|55.16|57.04|55.04|57.16|55.16|57.04|55.04|0
1642505390000|2022-01-18 11:29:50|57.08|55.08|57.08|55.08|57.16|55.16|57.08|55.08|0
1642505400000|2022-01-18 11:30:00|56.92|54.92|56.8|54.8|56.92|54.92|56.8|54.8|0
1642505410000|2022-01-18 11:30:10|57|55|57.24|55.24|57.24|55.24|57|55|0
1642505420000|2022-01-18 11:30:20|57.4|55.4|57.35|55.35|57.4|55.4|57.32|55.32|0
1642505430000|2022-01-18 11:30:30|57.32|55.32|57.4|55.4|57.4|55.4|57.32|55.32|0
1642505440000|2022-01-18 11:30:40|57.32|55.32|57.32|55.32|57.35|55.35|57.32|55.32|0
1642505450000|2022-01-18 11:30:50|57.24|55.24|57.32|55.32|57.32|55.32|57.24|55.24|0
1642505460000|2022-01-18 11:31:00|57.24|55.24|57|55|57.24|55.24|56.92|54.92|0
1642505470000|2022-01-18 11:31:10|57.16|55.16|57.12|55.12|57.16|55.16|57.08|55.08|0
1642505480000|2022-01-18 11:31:20|57.08|55.08|57.16|55.16|57.16|55.16|57.08|55.08|0
1642505490000|2022-01-18 11:31:30|57.08|55.08|57.24|55.24|57.24|55.24|57.08|55.08|0
1642505500000|2022-01-18 11:31:40|57.16|55.16|57.08|55.08|57.24|55.24|57.08|55.08|0
1642505510000|2022-01-18 11:31:50|57.24|55.24|57.16|55.16|57.24|55.24|57.12|55.12|0
1642505520000|2022-01-18 11:32:00|57.12|55.12|57.24|55.24|57.24|55.24|57.12|55.12|0
1642505530000|2022-01-18 11:32:10|57.32|55.32|57.32|55.32|57.43|55.43|57.32|55.32|0
1642505540000|2022-01-18 11:32:20|57.55|55.55|57.55|55.55|57.55|55.55|57.47|55.47|0
1642505550000|2022-01-18 11:32:30|57.08|55.08|56.92|54.92|57.08|55.08|56.92|54.92|0
1642505560000|2022-01-18 11:32:40|57.04|55.04|57.08|55.08|57.08|55.08|57.04|55.04|0
1642505570000|2022-01-18 11:32:50|57.04|55.04|56.84|54.84|57.04|55.04|56.84|54.84|0
1642505580000|2022-01-18 11:33:00|57|55|56.92|54.92|57|55|56.88|54.88|0
1642505590000|2022-01-18 11:33:10|56.84|54.84|56.76|54.76|56.84|54.84|56.76|54.76|0
1642505600000|2022-01-18 11:33:20|56.53|54.53|56.45|54.45|56.53|54.53|56.45|54.45|0
1642505610000|2022-01-18 11:33:30|56.49|54.49|56.29|54.29|56.49|54.49|56.29|54.29|0
1642505620000|2022-01-18 11:33:40|56.37|54.37|56.22|54.22|56.37|54.37|56.22|54.22|0
1642505630000|2022-01-18 11:33:50|56.14|54.14|56.37|54.37|56.37|54.37|56.14|54.14|0
1642505640000|2022-01-18 11:34:00|56.45|54.45|56.37|54.37|56.45|54.45|56.22|54.22|0
1642505650000|2022-01-18 11:34:10|56.53|54.53|56.68|54.68|56.69|54.69|56.53|54.53|0
1642505660000|2022-01-18 11:34:20|56.61|54.61|56.61|54.61|56.61|54.61|56.53|54.53|0
1642505670000|2022-01-18 11:34:30|56.53|54.53|56.61|54.61|56.64|54.64|56.53|54.53|0
1642505680000|2022-01-18 11:34:40|56.68|54.68|56.84|54.84|56.84|54.84|56.68|54.68|0
1642505700000|2022-01-18 11:35:00|56.92|54.92|56.92|54.92|56.92|54.92|56.84|54.84|0
1642505710000|2022-01-18 11:35:10|57|55|57.08|55.08|57.08|55.08|57|55|0
1642505720000|2022-01-18 11:35:20|57.16|55.16|57.08|55.08|57.16|55.16|57.08|55.08|0
1642505730000|2022-01-18 11:35:30|57.11|55.11|57|55|57.11|55.11|57|55|0
1642505740000|2022-01-18 11:35:40|56.84|54.84|56.92|54.92|57|55|56.84|54.84|0
1642505750000|2022-01-18 11:35:50|57|55|57.11|55.11|57.23|55.23|57|55|0
1642505760000|2022-01-18 11:36:00|57.16|55.16|57.16|55.16|57.16|55.16|57.08|55.08|0
1642505770000|2022-01-18 11:36:10|57.08|55.08|57.23|55.23|57.23|55.23|57.08|55.08|0
1642505780000|2022-01-18 11:36:20|57.31|55.31|57.39|55.39|57.39|55.39|57.23|55.23|0
1642505790000|2022-01-18 11:36:30|57.47|55.47|57.55|55.55|57.55|55.55|57.47|55.47|0
1642505800000|2022-01-18 11:36:40|57.71|55.71|57.79|55.79|57.79|55.79|57.71|55.71|0
1642505810000|2022-01-18 11:36:50|57.87|55.87|58.03|56.03|58.03|56.03|57.87|55.87|0
1642505820000|2022-01-18 11:37:00|57.95|55.95|57.95|55.95|57.95|55.95|57.79|55.79|0
1642505830000|2022-01-18 11:37:10|57.79|55.79|57.95|55.95|57.95|55.95|57.79|55.79|0
1642505840000|2022-01-18 11:37:20|57.79|55.79|57.95|55.95|57.95|55.95|57.79|55.79|0
1642505850000|2022-01-18 11:37:30|57.87|55.87|57.83|55.83|57.87|55.87|57.79|55.79|0
1642505860000|2022-01-18 11:37:40|57.79|55.79|57.71|55.71|57.79|55.79|57.71|55.71|0
1642505880000|2022-01-18 11:38:00|57.63|55.63|57.47|55.47|57.63|55.63|57.47|55.47|0
1642505890000|2022-01-18 11:38:10|57.55|55.55|57.55|55.55|57.55|55.55|57.55|55.55|0
1642505900000|2022-01-18 11:38:20|57.63|55.63|57.63|55.63|57.63|55.63|57.63|55.63|0
1642505910000|2022-01-18 11:38:30|57.55|55.55|57.55|55.55|57.55|55.55|57.55|55.55|0
1642505920000|2022-01-18 11:38:40|57.47|55.47|57.43|55.43|57.47|55.47|57.43|55.43|0
1642505930000|2022-01-18 11:38:50|57.47|55.47|57.63|55.63|57.63|55.63|57.47|55.47|0
1642505940000|2022-01-18 11:39:00|57.55|55.55|57.47|55.47|57.55|55.55|57.47|55.47|0
1642505960000|2022-01-18 11:39:20|57.55|55.55|57.47|55.47|57.55|55.55|57.47|55.47|0
1642505970000|2022-01-18 11:39:30|57.39|55.39|57.55|55.55|57.63|55.63|57.39|55.39|0
1642505980000|2022-01-18 11:39:40|57.63|55.63|57.63|55.63|57.63|55.63|57.63|55.63|0
1642505990000|2022-01-18 11:39:50|57.55|55.55|57.55|55.55|57.55|55.55|57.55|55.55|0
1642506000000|2022-01-18 11:40:00|57.71|55.71|57.63|55.63|57.71|55.71|57.63|55.63|0
1642506020000|2022-01-18 11:40:20|57.55|55.55|57.55|55.55|57.55|55.55|57.47|55.47|0
1642506030000|2022-01-18 11:40:30|57.47|55.47|57.47|55.47|57.55|55.55|57.47|55.47|0
1642506040000|2022-01-18 11:40:40|57.23|55.23|57.47|55.47|57.47|55.47|57.23|55.23|0
1642506050000|2022-01-18 11:40:50|57.39|55.39|57.39|55.39|57.39|55.39|57.39|55.39|0
1642506060000|2022-01-18 11:41:00|57.31|55.31|57.31|55.31|57.39|55.39|57.31|55.31|0
1642506070000|2022-01-18 11:41:10|57.39|55.39|57.71|55.71|57.71|55.71|57.35|55.35|0
1642506080000|2022-01-18 11:41:20|57.63|55.63|57.86|55.86|57.86|55.86|57.63|55.63|0
1642506090000|2022-01-18 11:41:30|57.78|55.78|57.94|55.94|57.94|55.94|57.78|55.78|0
1642506100000|2022-01-18 11:41:40|57.78|55.78|57.78|55.78|57.78|55.78|57.78|55.78|0
1642506110000|2022-01-18 11:41:50|57.86|55.86|57.94|55.94|57.94|55.94|57.86|55.86|0
1642506120000|2022-01-18 11:42:00|58.02|56.02|57.94|55.94|58.02|56.02|57.94|55.94|0
1642506130000|2022-01-18 11:42:10|57.7|55.7|57.7|55.7|57.7|55.7|57.7|55.7|0
1642506140000|2022-01-18 11:42:20|57.63|55.63|57.78|55.78|57.78|55.78|57.63|55.63|0
1642506150000|2022-01-18 11:42:30|57.7|55.7|57.94|55.94|57.94|55.94|57.7|55.7|0
1642506160000|2022-01-18 11:42:40|57.78|55.78|57.94|55.94|57.94|55.94|57.78|55.78|0
1642506170000|2022-01-18 11:42:50|57.78|55.78|57.78|55.78|57.78|55.78|57.78|55.78|0
1642506180000|2022-01-18 11:43:00|57.7|55.7|57.55|55.55|57.7|55.7|57.55|55.55|0
1642506190000|2022-01-18 11:43:10|57.63|55.63|57.62|55.62|57.63|55.63|57.55|55.55|0
1642506200000|2022-01-18 11:43:20|57.58|55.58|57.62|55.62|57.62|55.62|57.58|55.58|0
1642506210000|2022-01-18 11:43:30|57.58|55.58|57.7|55.7|57.7|55.7|57.58|55.58|0
1642506220000|2022-01-18 11:43:40|57.78|55.78|57.82|55.82|57.82|55.82|57.78|55.78|0
1642506230000|2022-01-18 11:43:50|57.78|55.78|57.78|55.78|57.86|55.86|57.78|55.78|0
1642506240000|2022-01-18 11:44:00|57.7|55.7|57.74|55.74|57.74|55.74|57.7|55.7|0
1642506250000|2022-01-18 11:44:10|57.78|55.78|57.74|55.74|57.78|55.78|57.7|55.7|0
1642506260000|2022-01-18 11:44:20|57.7|55.7|57.62|55.62|57.7|55.7|57.62|55.62|0
1642506270000|2022-01-18 11:44:30|57.66|55.66|57.58|55.58|57.66|55.66|57.58|55.58|0
1642506280000|2022-01-18 11:44:40|57.7|55.7|57.86|55.86|57.86|55.86|57.7|55.7|0
1642506290000|2022-01-18 11:44:50|57.82|55.82|57.86|55.86|57.86|55.86|57.82|55.82|0
1642506300000|2022-01-18 11:45:00|57.94|55.94|57.94|55.94|57.94|55.94|57.94|55.94|0
1642506310000|2022-01-18 11:45:10|57.86|55.86|57.78|55.78|57.86|55.86|57.78|55.78|0
1642506320000|2022-01-18 11:45:20|57.86|55.86|58.02|56.02|58.1|56.1|57.86|55.86|0
1642506330000|2022-01-18 11:45:30|57.94|55.94|57.9|55.9|57.94|55.94|57.9|55.9|0
1642506340000|2022-01-18 11:45:40|57.94|55.94|58.06|56.06|58.06|56.06|57.94|55.94|0
1642506350000|2022-01-18 11:45:50|58.1|56.1|58.26|56.26|58.26|56.26|58.1|56.1|0
1642506360000|2022-01-18 11:46:00|58.34|56.34|58.1|56.1|58.34|56.34|58.1|56.1|0
1642506370000|2022-01-18 11:46:10|58.02|56.02|58.1|56.1|58.1|56.1|57.94|55.94|0
1642506380000|2022-01-18 11:46:20|58.18|56.18|58.18|56.18|58.18|56.18|58.18|56.18|0
1642506390000|2022-01-18 11:46:30|58.1|56.1|58.02|56.02|58.1|56.1|58.02|56.02|0
1642506400000|2022-01-18 11:46:40|58.1|56.1|58.1|56.1|58.18|56.18|58.1|56.1|0
1642506410000|2022-01-18 11:46:50|58.06|56.06|58.02|56.02|58.06|56.06|58.02|56.02|0
1642506420000|2022-01-18 11:47:00|58.26|56.26|58.34|56.34|58.34|56.34|58.26|56.26|0
1642506430000|2022-01-18 11:47:10|58.26|56.26|58.26|56.26|58.26|56.26|58.26|56.26|0
1642506440000|2022-01-18 11:47:20|58.18|56.18|58.18|56.18|58.18|56.18|58.18|56.18|0
1642506450000|2022-01-18 11:47:30|58.42|56.42|58.42|56.42|58.42|56.42|58.26|56.26|0
1642506460000|2022-01-18 11:47:40|58.34|56.34|58.34|56.34|58.42|56.42|58.34|56.34|0
1642506470000|2022-01-18 11:47:50|58.26|56.26|58.26|56.26|58.26|56.26|58.26|56.26|0
1642506480000|2022-01-18 11:48:00|58.34|56.34|58.34|56.34|58.42|56.42|58.34|56.34|0
1642506490000|2022-01-18 11:48:10|58.42|56.42|58.42|56.42|58.42|56.42|58.42|56.42|0
1642506500000|2022-01-18 11:48:20|58.34|56.34|58.42|56.42|58.42|56.42|58.34|56.34|0
1642506510000|2022-01-18 11:48:30|58.34|56.34|58.34|56.34|58.34|56.34|58.3|56.3|0
1642506520000|2022-01-18 11:48:40|58.5|56.5|58.42|56.42|58.5|56.5|58.42|56.42|0
1642506530000|2022-01-18 11:48:50|58.34|56.34|58.34|56.34|58.42|56.42|58.34|56.34|0
1642506540000|2022-01-18 11:49:00|58.42|56.42|58.42|56.42|58.42|56.42|58.42|56.42|0
1642506550000|2022-01-18 11:49:10|58.5|56.5|58.34|56.34|58.5|56.5|58.34|56.34|0
1642506560000|2022-01-18 11:49:20|58.26|56.26|58.26|56.26|58.26|56.26|58.26|56.26|0
1642506570000|2022-01-18 11:49:30|58.18|56.18|58.18|56.18|58.18|56.18|58.14|56.14|0
1642506580000|2022-01-18 11:49:40|58.14|56.14|58.1|56.1|58.14|56.14|58.1|56.1|0
1642506590000|2022-01-18 11:49:50|58.02|56.02|58.1|56.1|58.1|56.1|57.94|55.94|0
1642506600000|2022-01-18 11:50:00|58.02|56.02|57.94|55.94|58.02|56.02|57.94|55.94|0
1642506610000|2022-01-18 11:50:10|58.1|56.1|57.94|55.94|58.1|56.1|57.94|55.94|0
1642506620000|2022-01-18 11:50:20|58.02|56.02|57.98|55.98|58.02|56.02|57.98|55.98|0
1642506630000|2022-01-18 11:50:30|58.02|56.02|58.02|56.02|58.1|56.1|58.02|56.02|0
1642506640000|2022-01-18 11:50:40|57.94|55.94|57.94|55.94|57.94|55.94|57.86|55.86|0
1642506650000|2022-01-18 11:50:50|57.9|55.9|57.86|55.86|57.9|55.9|57.86|55.86|0
1642506660000|2022-01-18 11:51:00|57.82|55.82|57.78|55.78|57.82|55.82|57.78|55.78|0
1642506670000|2022-01-18 11:51:10|57.7|55.7|57.86|55.86|57.86|55.86|57.7|55.7|0
1642506680000|2022-01-18 11:51:20|57.78|55.78|57.86|55.86|57.86|55.86|57.78|55.78|0
1642506690000|2022-01-18 11:51:30|57.82|55.82|57.7|55.7|57.82|55.82|57.7|55.7|0
1642506700000|2022-01-18 11:51:40|57.86|55.86|57.7|55.7|57.86|55.86|57.7|55.7|0
1642506710000|2022-01-18 11:51:50|57.62|55.62|57.54|55.54|57.62|55.62|57.54|55.54|0
1642506720000|2022-01-18 11:52:00|57.46|55.46|57.5|55.5|57.5|55.5|57.46|55.46|0
1642506730000|2022-01-18 11:52:10|57.62|55.62|57.7|55.7|57.7|55.7|57.54|55.54|0
1642506740000|2022-01-18 11:52:20|57.62|55.62|57.7|55.7|57.7|55.7|57.62|55.62|0
1642506750000|2022-01-18 11:52:30|57.66|55.66|57.7|55.7|57.7|55.7|57.62|55.62|0
1642506760000|2022-01-18 11:52:40|57.54|55.54|57.5|55.5|57.54|55.54|57.46|55.46|0
1642506770000|2022-01-18 11:52:50|57.46|55.46|57.46|55.46|57.46|55.46|57.38|55.38|0
1642506780000|2022-01-18 11:53:00|57.38|55.38|57.15|55.15|57.38|55.38|57.1|55.1|0
1642506790000|2022-01-18 11:53:10|57.07|55.07|57.22|55.22|57.22|55.22|57.07|55.07|0
1642506800000|2022-01-18 11:53:20|57.3|55.3|57.1|55.1|57.3|55.3|57.1|55.1|0
1642506810000|2022-01-18 11:53:30|57.07|55.07|57.07|55.07|57.07|55.07|57.07|55.07|0
1642506820000|2022-01-18 11:53:40|57.14|55.14|57.22|55.22|57.22|55.22|57.14|55.14|0
1642506830000|2022-01-18 11:53:50|57.3|55.3|57.22|55.22|57.3|55.3|57.22|55.22|0
1642506840000|2022-01-18 11:54:00|57.26|55.26|57.26|55.26|57.3|55.3|57.22|55.22|0
1642506850000|2022-01-18 11:54:10|57.38|55.38|57.38|55.38|57.38|55.38|57.3|55.3|0
1642506860000|2022-01-18 11:54:20|57.3|55.3|57.42|55.42|57.54|55.54|57.3|55.3|0
1642506870000|2022-01-18 11:54:30|57.38|55.38|57.54|55.54|57.62|55.62|57.38|55.38|0
1642506880000|2022-01-18 11:54:40|57.62|55.62|57.54|55.54|57.62|55.62|57.54|55.54|0
1642506890000|2022-01-18 11:54:50|57.46|55.46|57.26|55.26|57.46|55.46|57.26|55.26|0
1642506900000|2022-01-18 11:55:00|57.22|55.22|57.38|55.38|57.46|55.46|57.22|55.22|0
1642506910000|2022-01-18 11:55:10|57.46|55.46|57.46|55.46|57.46|55.46|57.38|55.38|0
1642506920000|2022-01-18 11:55:20|57.54|55.54|57.46|55.46|57.54|55.54|57.46|55.46|0
1642506930000|2022-01-18 11:55:30|57.54|55.54|57.62|55.62|57.62|55.62|57.54|55.54|0
1642506940000|2022-01-18 11:55:40|57.54|55.54|57.54|55.54|57.54|55.54|57.54|55.54|0
1642506950000|2022-01-18 11:55:50|57.46|55.46|57.54|55.54|57.54|55.54|57.46|55.46|0
1642506960000|2022-01-18 11:56:00|57.7|55.7|57.7|55.7|57.7|55.7|57.7|55.7|0
1642506980000|2022-01-18 11:56:20|57.54|55.54|57.46|55.46|57.54|55.54|57.46|55.46|0
1642506990000|2022-01-18 11:56:30|57.54|55.54|57.62|55.62|57.62|55.62|57.5|55.5|0
1642507000000|2022-01-18 11:56:40|57.54|55.54|57.54|55.54|57.54|55.54|57.54|55.54|0
1642507010000|2022-01-18 11:56:50|57.46|55.46|57.58|55.58|57.58|55.58|57.46|55.46|0
1642507020000|2022-01-18 11:57:00|57.62|55.62|57.46|55.46|57.62|55.62|57.46|55.46|0
1642507030000|2022-01-18 11:57:10|57.54|55.54|57.46|55.46|57.62|55.62|57.46|55.46|0
1642507040000|2022-01-18 11:57:20|57.38|55.38|57.38|55.38|57.38|55.38|57.3|55.3|0
1642507050000|2022-01-18 11:57:30|57.42|55.42|57.42|55.42|57.42|55.42|57.42|55.42|0
1642507060000|2022-01-18 11:57:40|57.46|55.46|57.42|55.42|57.46|55.46|57.3|55.3|0
1642507070000|2022-01-18 11:57:50|57.46|55.46|57.38|55.38|57.54|55.54|57.38|55.38|0
1642507080000|2022-01-18 11:58:00|57.46|55.46|57.46|55.46|57.5|55.5|57.46|55.46|0
1642507090000|2022-01-18 11:58:10|57.5|55.5|57.46|55.46|57.5|55.5|57.46|55.46|0
1642507100000|2022-01-18 11:58:20|57.54|55.54|57.54|55.54|57.54|55.54|57.54|55.54|0
1642507110000|2022-01-18 11:58:30|57.62|55.62|57.65|55.65|57.7|55.7|57.62|55.62|0
1642507120000|2022-01-18 11:58:40|57.62|55.62|57.69|55.69|57.69|55.69|57.62|55.62|0
1642507130000|2022-01-18 11:58:50|57.77|55.77|57.73|55.73|57.77|55.77|57.73|55.73|0
1642507140000|2022-01-18 11:59:00|57.77|55.77|57.69|55.69|57.77|55.77|57.69|55.69|0
1642507150000|2022-01-18 11:59:10|57.77|55.77|57.69|55.69|57.77|55.77|57.69|55.69|0
1642507160000|2022-01-18 11:59:20|57.77|55.77|57.85|55.85|57.85|55.85|57.77|55.77|0
1642507170000|2022-01-18 11:59:30|57.93|55.93|57.69|55.69|57.93|55.93|57.69|55.69|0
1642507180000|2022-01-18 11:59:40|57.77|55.77|57.77|55.77|57.85|55.85|57.77|55.77|0
1642507190000|2022-01-18 11:59:50|57.69|55.69|57.69|55.69|57.77|55.77|57.69|55.69|0
1642507200000|2022-01-18 12:00:00|57.77|55.77|57.85|55.85|57.93|55.93|57.77|55.77|0
1642507210000|2022-01-18 12:00:10|57.93|55.93|58.17|56.17|58.17|56.17|57.93|55.93|0
1642507220000|2022-01-18 12:00:20|58.33|56.33|58.25|56.25|58.33|56.33|58.25|56.25|0
1642507230000|2022-01-18 12:00:30|58.41|56.41|58.57|56.57|58.57|56.57|58.41|56.41|0
1642507240000|2022-01-18 12:00:40|58.65|56.65|58.65|56.65|58.65|56.65|58.65|56.65|0
1642507250000|2022-01-18 12:00:50|58.73|56.73|58.65|56.65|58.73|56.73|58.65|56.65|0
1642507260000|2022-01-18 12:01:00|58.57|56.57|58.57|56.57|58.57|56.57|58.41|56.41|0
1642507270000|2022-01-18 12:01:10|58.49|56.49|58.81|56.81|58.85|56.85|58.49|56.49|0
1642507280000|2022-01-18 12:01:20|58.65|56.65|58.73|56.73|58.73|56.73|58.65|56.65|0
1642507290000|2022-01-18 12:01:30|58.41|56.41|58.49|56.49|58.49|56.49|58.41|56.41|0
1642507300000|2022-01-18 12:01:40|58.41|56.41|58.49|56.49|58.49|56.49|58.41|56.41|0
1642507310000|2022-01-18 12:01:50|58.45|56.45|58.53|56.53|58.53|56.53|58.45|56.45|0
1642507320000|2022-01-18 12:02:00|58.57|56.57|58.41|56.41|58.57|56.57|58.41|56.41|0
1642507330000|2022-01-18 12:02:10|58.33|56.33|58.41|56.41|58.41|56.41|58.33|56.33|0
1642507340000|2022-01-18 12:02:20|58.33|56.33|58.45|56.45|58.45|56.45|58.33|56.33|0
1642507350000|2022-01-18 12:02:30|58.41|56.41|58.17|56.17|58.49|56.49|58.17|56.17|0
1642507360000|2022-01-18 12:02:40|58.25|56.25|58.17|56.17|58.25|56.25|58.17|56.17|0
1642507370000|2022-01-18 12:02:50|58.21|56.21|58.49|56.49|58.49|56.49|58.09|56.09|0
1642507380000|2022-01-18 12:03:00|58.57|56.57|58.49|56.49|58.57|56.57|58.41|56.41|0
1642507390000|2022-01-18 12:03:10|58.41|56.41|58.49|56.49|58.49|56.49|58.33|56.33|0
1642507400000|2022-01-18 12:03:20|58.65|56.65|58.57|56.57|58.65|56.65|58.57|56.57|0
1642507410000|2022-01-18 12:03:30|58.49|56.49|58.49|56.49|58.49|56.49|58.49|56.49|0
1642507420000|2022-01-18 12:03:40|58.57|56.57|58.57|56.57|58.57|56.57|58.57|56.57|0
1642507430000|2022-01-18 12:03:50|58.65|56.65|58.57|56.57|58.65|56.65|58.57|56.57|0
1642507440000|2022-01-18 12:04:00|58.49|56.49|58.49|56.49|58.53|56.53|58.49|56.49|0
1642507450000|2022-01-18 12:04:10|58.41|56.41|58.41|56.41|58.41|56.41|58.25|56.25|0
1642507460000|2022-01-18 12:04:20|58.33|56.33|58.41|56.41|58.41|56.41|58.33|56.33|0
1642507470000|2022-01-18 12:04:30|58.33|56.33|58.37|56.37|58.41|56.41|58.33|56.33|0
1642507480000|2022-01-18 12:04:40|58.41|56.41|58.45|56.45|58.49|56.49|58.41|56.41|0
1642507490000|2022-01-18 12:04:50|58.49|56.49|58.45|56.45|58.49|56.49|58.33|56.33|0
1642507500000|2022-01-18 12:05:00|58.41|56.41|58.41|56.41|58.41|56.41|58.41|56.41|0
1642507510000|2022-01-18 12:05:10|58.65|56.65|58.57|56.57|58.65|56.65|58.57|56.57|0
1642507520000|2022-01-18 12:05:20|58.73|56.73|58.73|56.73|58.73|56.73|58.69|56.69|0
1642507530000|2022-01-18 12:05:30|58.65|56.65|58.65|56.65|58.73|56.73|58.57|56.57|0
1642507540000|2022-01-18 12:05:40|58.57|56.57|58.73|56.73|58.73|56.73|58.57|56.57|0
1642507550000|2022-01-18 12:05:50|58.77|56.77|58.81|56.81|58.81|56.81|58.77|56.77|0
1642507560000|2022-01-18 12:06:00|58.73|56.73|58.81|56.81|58.81|56.81|58.73|56.73|0
1642507570000|2022-01-18 12:06:10|58.73|56.73|58.57|56.57|58.73|56.73|58.49|56.49|0
1642507580000|2022-01-18 12:06:20|58.49|56.49|58.61|56.61|58.61|56.61|58.49|56.49|0
1642507590000|2022-01-18 12:06:30|58.49|56.49|58.25|56.25|58.49|56.49|58.25|56.25|0
1642507600000|2022-01-18 12:06:40|58.17|56.17|58.17|56.17|58.17|56.17|58.17|56.17|0
1642507610000|2022-01-18 12:06:50|58.25|56.25|58.09|56.09|58.25|56.25|58.09|56.09|0
1642507620000|2022-01-18 12:07:00|58.17|56.17|58.17|56.17|58.25|56.25|58.09|56.09|0
1642507630000|2022-01-18 12:07:10|58.25|56.25|58.33|56.33|58.33|56.33|58.17|56.17|0
1642507640000|2022-01-18 12:07:20|58.41|56.41|58.41|56.41|58.41|56.41|58.41|56.41|0
1642507650000|2022-01-18 12:07:30|58.49|56.49|58.49|56.49|58.57|56.57|58.49|56.49|0
1642507660000|2022-01-18 12:07:40|58.57|56.57|58.65|56.65|58.65|56.65|58.57|56.57|0
1642507670000|2022-01-18 12:07:50|58.57|56.57|58.57|56.57|58.65|56.65|58.57|56.57|0
1642507680000|2022-01-18 12:08:00|58.52|56.52|58.73|56.73|58.73|56.73|58.52|56.52|0
1642507690000|2022-01-18 12:08:10|58.65|56.65|58.57|56.57|58.65|56.65|58.49|56.49|0
1642507700000|2022-01-18 12:08:20|58.65|56.65|58.65|56.65|58.65|56.65|58.65|56.65|0
1642507720000|2022-01-18 12:08:40|58.57|56.57|58.57|56.57|58.65|56.65|58.49|56.49|0
1642507730000|2022-01-18 12:08:50|58.65|56.65|58.81|56.81|58.81|56.81|58.65|56.65|0
1642507740000|2022-01-18 12:09:00|58.65|56.65|58.81|56.81|58.81|56.81|58.65|56.65|0
1642507750000|2022-01-18 12:09:10|58.73|56.73|59.05|57.05|59.05|57.05|58.73|56.73|0
1642507760000|2022-01-18 12:09:20|59.01|57.01|58.97|56.97|59.01|57.01|58.97|56.97|0
1642507770000|2022-01-18 12:09:30|59.05|57.05|59.05|57.05|59.05|57.05|58.97|56.97|0
1642507780000|2022-01-18 12:09:40|59.13|57.13|59.21|57.21|59.21|57.21|59.05|57.05|0
1642507790000|2022-01-18 12:09:50|59.05|57.05|59.21|57.21|59.21|57.21|59.05|57.05|0
1642507800000|2022-01-18 12:10:00|59.13|57.13|59.05|57.05|59.13|57.13|59.05|57.05|0
1642507810000|2022-01-18 12:10:10|58.97|56.97|58.89|56.89|58.97|56.97|58.89|56.89|0
1642507820000|2022-01-18 12:10:20|58.81|56.81|58.81|56.81|58.81|56.81|58.81|56.81|0
1642507830000|2022-01-18 12:10:30|58.84|56.84|58.81|56.81|58.84|56.84|58.81|56.81|0
1642507840000|2022-01-18 12:10:40|58.89|56.89|58.81|56.81|58.89|56.89|58.81|56.81|0
1642507850000|2022-01-18 12:10:50|58.97|56.97|58.89|56.89|58.97|56.97|58.89|56.89|0
1642507860000|2022-01-18 12:11:00|58.81|56.81|58.89|56.89|58.89|56.89|58.81|56.81|0
1642507870000|2022-01-18 12:11:10|58.84|56.84|58.81|56.81|58.89|56.89|58.73|56.73|0
1642507880000|2022-01-18 12:11:20|58.89|56.89|58.89|56.89|58.89|56.89|58.89|56.89|0
1642507900000|2022-01-18 12:11:40|58.97|56.97|58.97|56.97|58.97|56.97|58.97|56.97|0
1642507910000|2022-01-18 12:11:50|58.89|56.89|58.72|56.72|58.89|56.89|58.72|56.72|0
1642507920000|2022-01-18 12:12:00|58.64|56.64|58.4|56.4|58.64|56.64|58.4|56.4|0
1642507930000|2022-01-18 12:12:10|58.48|56.48|58.48|56.48|58.48|56.48|58.48|56.48|0
1642507940000|2022-01-18 12:12:20|58.4|56.4|58.4|56.4|58.4|56.4|58.32|56.32|0
1642507950000|2022-01-18 12:12:30|58.36|56.36|58.48|56.48|58.48|56.48|58.32|56.32|0
1642507960000|2022-01-18 12:12:40|58.56|56.56|58.56|56.56|58.56|56.56|58.56|56.56|0
1642507970000|2022-01-18 12:12:50|58.48|56.48|58.56|56.56|58.56|56.56|58.48|56.48|0
1642507980000|2022-01-18 12:13:00|58.48|56.48|58.56|56.56|58.56|56.56|58.48|56.48|0
1642507990000|2022-01-18 12:13:10|58.64|56.64|58.8|56.8|58.8|56.8|58.64|56.64|0
1642508000000|2022-01-18 12:13:20|58.72|56.72|58.64|56.64|58.88|56.88|58.64|56.64|0
1642508010000|2022-01-18 12:13:30|58.56|56.56|58.56|56.56|58.56|56.56|58.56|56.56|0
1642508020000|2022-01-18 12:13:40|58.64|56.64|58.56|56.56|58.64|56.64|58.56|56.56|0
1642508040000|2022-01-18 12:14:00|58.64|56.64|58.64|56.64|58.64|56.64|58.64|56.64|0
1642508050000|2022-01-18 12:14:10|58.72|56.72|58.72|56.72|58.72|56.72|58.64|56.64|0
1642508070000|2022-01-18 12:14:30|58.76|56.76|58.72|56.72|58.76|56.76|58.72|56.72|0
1642508080000|2022-01-18 12:14:40|58.64|56.64|58.72|56.72|58.72|56.72|58.64|56.64|0
1642508090000|2022-01-18 12:14:50|58.76|56.76|58.8|56.8|58.8|56.8|58.76|56.76|0
1642508100000|2022-01-18 12:15:00|58.72|56.72|58.64|56.64|58.72|56.72|58.56|56.56|0
1642508110000|2022-01-18 12:15:10|58.72|56.72|58.72|56.72|58.72|56.72|58.72|56.72|0
1642508120000|2022-01-18 12:15:20|58.64|56.64|58.64|56.64|58.64|56.64|58.64|56.64|0
1642508130000|2022-01-18 12:15:30|58.72|56.72|58.64|56.64|58.72|56.72|58.64|56.64|0
1642508140000|2022-01-18 12:15:40|58.72|56.72|58.72|56.72|58.72|56.72|58.72|56.72|0
1642508150000|2022-01-18 12:15:50|58.64|56.64|58.64|56.64|58.64|56.64|58.64|56.64|0
1642508160000|2022-01-18 12:16:00|58.72|56.72|58.72|56.72|58.72|56.72|58.72|56.72|0
1642508170000|2022-01-18 12:16:10|58.68|56.68|58.56|56.56|58.72|56.72|58.56|56.56|0
1642508190000|2022-01-18 12:16:30|58.64|56.64|58.8|56.8|58.8|56.8|58.64|56.64|0
1642508200000|2022-01-18 12:16:40|58.96|56.96|58.88|56.88|58.96|56.96|58.88|56.88|0
1642508210000|2022-01-18 12:16:50|58.8|56.8|58.8|56.8|58.8|56.8|58.8|56.8|0
1642508220000|2022-01-18 12:17:00|58.88|56.88|59.12|57.12|59.12|57.12|58.88|56.88|0
1642508230000|2022-01-18 12:17:10|59.04|57.04|59.04|57.04|59.04|57.04|59.04|57.04|0
1642508240000|2022-01-18 12:17:20|58.96|56.96|58.96|56.96|58.96|56.96|58.96|56.96|0
1642508250000|2022-01-18 12:17:30|58.88|56.88|58.88|56.88|58.88|56.88|58.88|56.88|0
1642508260000|2022-01-18 12:17:40|58.8|56.8|58.88|56.88|58.88|56.88|58.8|56.8|0
1642508270000|2022-01-18 12:17:50|58.96|56.96|58.96|56.96|58.96|56.96|58.96|56.96|0
1642508280000|2022-01-18 12:18:00|58.88|56.88|58.8|56.8|58.88|56.88|58.8|56.8|0
1642508290000|2022-01-18 12:18:10|58.96|56.96|58.96|56.96|58.96|56.96|58.96|56.96|0
1642508300000|2022-01-18 12:18:20|58.88|56.88|58.88|56.88|58.88|56.88|58.88|56.88|0
1642508310000|2022-01-18 12:18:30|58.96|56.96|58.96|56.96|58.96|56.96|58.96|56.96|0
1642508320000|2022-01-18 12:18:40|59.04|57.04|58.96|56.96|59.04|57.04|58.96|56.96|0
1642508330000|2022-01-18 12:18:50|58.88|56.88|58.88|56.88|58.88|56.88|58.88|56.88|0
1642508340000|2022-01-18 12:19:00|58.72|56.72|58.8|56.8|58.8|56.8|58.72|56.72|0
1642508350000|2022-01-18 12:19:10|58.72|56.72|58.88|56.88|58.88|56.88|58.72|56.72|0
1642508360000|2022-01-18 12:19:20|58.8|56.8|58.8|56.8|58.8|56.8|58.8|56.8|0
1642508370000|2022-01-18 12:19:30|58.72|56.72|58.72|56.72|58.72|56.72|58.72|56.72|0
1642508380000|2022-01-18 12:19:40|58.64|56.64|58.88|56.88|58.88|56.88|58.64|56.64|0
1642508390000|2022-01-18 12:19:50|59.04|57.04|58.96|56.96|59.04|57.04|58.96|56.96|0
1642508400000|2022-01-18 12:20:00|59.04|57.04|59.45|57.45|59.45|57.45|59.04|57.04|0
1642508410000|2022-01-18 12:20:10|59.36|57.36|59.04|57.04|59.36|57.36|59.04|57.04|0
1642508420000|2022-01-18 12:20:20|59.12|57.12|59.28|57.28|59.28|57.28|59.12|57.12|0
1642508430000|2022-01-18 12:20:30|59.2|57.2|59.28|57.28|59.28|57.28|59.2|57.2|0
1642508440000|2022-01-18 12:20:40|59.2|57.2|59.2|57.2|59.2|57.2|59.12|57.12|0
1642508450000|2022-01-18 12:20:50|59.12|57.12|59.12|57.12|59.12|57.12|59.12|57.12|0
1642508460000|2022-01-18 12:21:00|59.2|57.2|59.45|57.45|59.45|57.45|59.2|57.2|0
1642508470000|2022-01-18 12:21:10|59.53|57.53|59.53|57.53|59.53|57.53|59.45|57.45|0
1642508480000|2022-01-18 12:21:20|59.36|57.36|59.53|57.53|59.53|57.53|59.28|57.28|0
1642508490000|2022-01-18 12:21:30|59.45|57.45|59.53|57.53|59.53|57.53|59.45|57.45|0
1642508500000|2022-01-18 12:21:40|59.48|57.48|59.44|57.44|59.53|57.53|59.44|57.44|0
1642508510000|2022-01-18 12:21:50|59.61|57.61|59.93|57.93|59.93|57.93|59.61|57.61|0
1642508520000|2022-01-18 12:22:00|59.69|57.69|59.85|57.85|59.85|57.85|59.69|57.69|0
1642508530000|2022-01-18 12:22:10|60.01|58.01|60.1|58.1|60.18|58.18|60.01|58.01|0
1642508540000|2022-01-18 12:22:20|60.01|58.01|59.77|57.77|60.18|58.18|59.77|57.77|0
1642508550000|2022-01-18 12:22:30|59.69|57.69|59.69|57.69|59.77|57.77|59.69|57.69|0
1642508560000|2022-01-18 12:22:40|59.65|57.65|59.61|57.61|59.69|57.69|59.61|57.61|0
1642508570000|2022-01-18 12:22:50|59.53|57.53|59.53|57.53|59.56|57.56|59.53|57.53|0
1642508580000|2022-01-18 12:23:00|59.44|57.44|59.24|57.24|59.44|57.44|59.24|57.24|0
1642508590000|2022-01-18 12:23:10|59.36|57.36|59.44|57.44|59.44|57.44|59.28|57.28|0
1642508600000|2022-01-18 12:23:20|59.61|57.61|59.61|57.61|59.61|57.61|59.44|57.44|0
1642508610000|2022-01-18 12:23:30|59.53|57.53|59.44|57.44|59.61|57.61|59.44|57.44|0
1642508620000|2022-01-18 12:23:40|59.36|57.36|59.32|57.32|59.36|57.36|59.32|57.32|0
1642508630000|2022-01-18 12:23:50|59|57|58.88|56.88|59.04|57.04|58.88|56.88|0
1642508640000|2022-01-18 12:24:00|58.64|56.64|58.4|56.4|58.64|56.64|58.4|56.4|0
1642508650000|2022-01-18 12:24:10|58.56|56.56|58.64|56.64|58.8|56.8|58.56|56.56|0
1642508660000|2022-01-18 12:24:20|58.52|56.52|58.64|56.64|58.64|56.64|58.52|56.52|0
1642508670000|2022-01-18 12:24:30|58.72|56.72|58.72|56.72|58.72|56.72|58.64|56.64|0
1642508680000|2022-01-18 12:24:40|58.8|56.8|59.04|57.04|59.04|57.04|58.8|56.8|0
1642508690000|2022-01-18 12:24:50|58.96|56.96|58.96|56.96|58.96|56.96|58.88|56.88|0
1642508700000|2022-01-18 12:25:00|59.04|57.04|59.28|57.28|59.28|57.28|59.04|57.04|0
1642508710000|2022-01-18 12:25:10|59.16|57.16|59.12|57.12|59.28|57.28|59.12|57.12|0
1642508720000|2022-01-18 12:25:20|59.16|57.16|59.36|57.36|59.36|57.36|59.16|57.16|0
1642508730000|2022-01-18 12:25:30|59.32|57.32|59.44|57.44|59.44|57.44|59.28|57.28|0
1642508740000|2022-01-18 12:25:40|59.36|57.36|59.52|57.52|59.52|57.52|59.36|57.36|0
1642508750000|2022-01-18 12:25:50|59.44|57.44|59.44|57.44|59.44|57.44|59.36|57.36|0
1642508760000|2022-01-18 12:26:00|59.52|57.52|59.6|57.6|59.6|57.6|59.52|57.52|0
1642508770000|2022-01-18 12:26:10|59.52|57.52|59.44|57.44|59.52|57.52|59.44|57.44|0
1642508780000|2022-01-18 12:26:20|59.52|57.52|59.6|57.6|59.6|57.6|59.52|57.52|0
1642508790000|2022-01-18 12:26:30|59.52|57.52|59.52|57.52|59.52|57.52|59.44|57.44|0
1642508800000|2022-01-18 12:26:40|59.44|57.44|59.36|57.36|59.44|57.44|59.36|57.36|0
1642508810000|2022-01-18 12:26:50|59.44|57.44|59.52|57.52|59.52|57.52|59.44|57.44|0
1642508820000|2022-01-18 12:27:00|59.6|57.6|59.52|57.52|59.6|57.6|59.52|57.52|0
1642508830000|2022-01-18 12:27:10|59.44|57.44|59.36|57.36|59.44|57.44|59.36|57.36|0
1642508840000|2022-01-18 12:27:20|59.44|57.44|59.52|57.52|59.52|57.52|59.36|57.36|0
1642508850000|2022-01-18 12:27:30|59.44|57.44|59.44|57.44|59.52|57.52|59.44|57.44|0
1642508860000|2022-01-18 12:27:40|59.4|57.4|59.44|57.44|59.44|57.44|59.36|57.36|0
1642508870000|2022-01-18 12:27:50|59.36|57.36|59.52|57.52|59.52|57.52|59.36|57.36|0
1642508880000|2022-01-18 12:28:00|59.56|57.56|59.52|57.52|59.6|57.6|59.52|57.52|0
1642508890000|2022-01-18 12:28:10|59.6|57.6|59.56|57.56|59.6|57.6|59.56|57.56|0
1642508900000|2022-01-18 12:28:20|59.6|57.6|59.6|57.6|59.6|57.6|59.6|57.6|0
1642508910000|2022-01-18 12:28:30|59.52|57.52|59.68|57.68|59.68|57.68|59.52|57.52|0
1642508930000|2022-01-18 12:28:50|59.64|57.64|59.64|57.64|59.68|57.68|59.64|57.64|0
1642508940000|2022-01-18 12:29:00|59.68|57.68|59.93|57.93|59.93|57.93|59.68|57.68|0
1642508950000|2022-01-18 12:29:10|59.85|57.85|59.77|57.77|59.85|57.85|59.77|57.77|0
1642508960000|2022-01-18 12:29:20|59.8|57.8|59.85|57.85|59.85|57.85|59.77|57.77|0
1642508970000|2022-01-18 12:29:30|59.93|57.93|59.93|57.93|59.93|57.93|59.93|57.93|0
1642508980000|2022-01-18 12:29:40|60.01|58.01|60.01|58.01|60.01|58.01|60.01|58.01|0
1642509000000|2022-01-18 12:30:00|59.93|57.93|60.01|58.01|60.09|58.09|59.93|57.93|0
1642509010000|2022-01-18 12:30:10|59.93|57.93|59.76|57.76|59.93|57.93|59.76|57.76|0
1642509020000|2022-01-18 12:30:20|59.68|57.68|59.52|57.52|59.68|57.68|59.52|57.52|0
1642509030000|2022-01-18 12:30:30|59.6|57.6|59.68|57.68|59.68|57.68|59.6|57.6|0
1642509040000|2022-01-18 12:30:40|59.52|57.52|59.52|57.52|59.6|57.6|59.52|57.52|0
1642509050000|2022-01-18 12:30:50|59.6|57.6|59.6|57.6|59.6|57.6|59.52|57.52|0
1642509060000|2022-01-18 12:31:00|59.64|57.64|59.52|57.52|59.64|57.64|59.52|57.52|0
1642509070000|2022-01-18 12:31:10|59.44|57.44|59.44|57.44|59.44|57.44|59.44|57.44|0
1642509080000|2022-01-18 12:31:20|59.36|57.36|59.36|57.36|59.36|57.36|59.28|57.28|0
1642509090000|2022-01-18 12:31:30|59.28|57.28|59.36|57.36|59.36|57.36|59.28|57.28|0
1642509100000|2022-01-18 12:31:40|59.32|57.32|59.12|57.12|59.52|57.52|59.12|57.12|0
1642509110000|2022-01-18 12:31:50|59.2|57.2|59.12|57.12|59.2|57.2|59.12|57.12|0
1642509120000|2022-01-18 12:32:00|59.03|57.03|58.71|56.71|59.03|57.03|58.71|56.71|0
1642509130000|2022-01-18 12:32:10|58.75|56.75|58.71|56.71|58.75|56.75|58.71|56.71|0
1642509140000|2022-01-18 12:32:20|58.79|56.79|58.79|56.79|58.87|56.87|58.79|56.79|0
1642509150000|2022-01-18 12:32:30|58.75|56.75|58.75|56.75|58.75|56.75|58.75|56.75|0
1642509160000|2022-01-18 12:32:40|58.79|56.79|58.71|56.71|58.79|56.79|58.71|56.71|0
1642509170000|2022-01-18 12:32:50|58.55|56.55|58.55|56.55|58.59|56.59|58.55|56.55|0
1642509180000|2022-01-18 12:33:00|58.47|56.47|58.47|56.47|58.55|56.55|58.47|56.47|0
1642509190000|2022-01-18 12:33:10|58.39|56.39|58.39|56.39|58.39|56.39|58.39|56.39|0
1642509200000|2022-01-18 12:33:20|58.47|56.47|58.43|56.43|58.55|56.55|58.43|56.43|0
1642509210000|2022-01-18 12:33:30|58.47|56.47|58.43|56.43|58.47|56.47|58.43|56.43|0
1642509220000|2022-01-18 12:33:40|58.39|56.39|58.59|56.59|58.59|56.59|58.39|56.39|0
1642509230000|2022-01-18 12:33:50|58.63|56.63|58.63|56.63|58.63|56.63|58.55|56.55|0
1642509240000|2022-01-18 12:34:00|58.71|56.71|58.71|56.71|58.71|56.71|58.71|56.71|0
1642509250000|2022-01-18 12:34:10|58.79|56.79|58.47|56.47|58.79|56.79|58.47|56.47|0
1642509260000|2022-01-18 12:34:20|58.43|56.43|58.55|56.55|58.55|56.55|58.39|56.39|0
1642509270000|2022-01-18 12:34:30|58.63|56.63|58.59|56.59|58.63|56.63|58.51|56.51|0
1642509280000|2022-01-18 12:34:40|58.63|56.63|58.79|56.79|58.79|56.79|58.63|56.63|0
1642509290000|2022-01-18 12:34:50|58.75|56.75|58.63|56.63|58.75|56.75|58.63|56.63|0
1642509300000|2022-01-18 12:35:00|58.71|56.71|58.39|56.39|58.71|56.71|58.39|56.39|0
1642509310000|2022-01-18 12:35:10|58.47|56.47|58.51|56.51|58.55|56.55|58.47|56.47|0
1642509320000|2022-01-18 12:35:20|58.71|56.71|58.59|56.59|58.71|56.71|58.59|56.59|0
1642509330000|2022-01-18 12:35:30|58.71|56.71|58.79|56.79|58.79|56.79|58.71|56.71|0
1642509340000|2022-01-18 12:35:40|58.75|56.75|58.75|56.75|58.79|56.79|58.71|56.71|0
1642509350000|2022-01-18 12:35:50|58.79|56.79|58.71|56.71|58.79|56.79|58.71|56.71|0
1642509360000|2022-01-18 12:36:00|58.63|56.63|58.59|56.59|58.63|56.63|58.59|56.59|0
1642509370000|2022-01-18 12:36:10|58.63|56.63|58.39|56.39|58.63|56.63|58.39|56.39|0
1642509380000|2022-01-18 12:36:20|58.47|56.47|58.55|56.55|58.55|56.55|58.39|56.39|0
1642509390000|2022-01-18 12:36:30|58.63|56.63|58.55|56.55|58.63|56.63|58.55|56.55|0
1642509400000|2022-01-18 12:36:40|58.71|56.71|58.71|56.71|58.71|56.71|58.71|56.71|0
1642509410000|2022-01-18 12:36:50|58.87|56.87|58.87|56.87|58.87|56.87|58.87|56.87|0
1642509420000|2022-01-18 12:37:00|58.79|56.79|58.79|56.79|58.79|56.79|58.79|56.79|0
1642509430000|2022-01-18 12:37:10|58.71|56.71|58.63|56.63|58.71|56.71|58.63|56.63|0
1642509440000|2022-01-18 12:37:20|58.67|56.67|58.87|56.87|58.87|56.87|58.67|56.67|0
1642509450000|2022-01-18 12:37:30|58.79|56.79|58.79|56.79|58.79|56.79|58.79|56.79|0
1642509460000|2022-01-18 12:37:40|58.95|56.95|58.95|56.95|58.95|56.95|58.87|56.87|0
1642509470000|2022-01-18 12:37:50|59.03|57.03|59.11|57.11|59.11|57.11|59.03|57.03|0
1642509480000|2022-01-18 12:38:00|59.03|57.03|59.03|57.03|59.11|57.11|59.03|57.03|0
1642509510000|2022-01-18 12:38:30|59.11|57.11|59.27|57.27|59.27|57.27|59.11|57.11|0
1642509520000|2022-01-18 12:38:40|59.19|57.19|59.35|57.35|59.35|57.35|59.19|57.19|0
1642509540000|2022-01-18 12:39:00|59.27|57.27|59.19|57.19|59.27|57.27|59.19|57.19|0
1642509550000|2022-01-18 12:39:10|59.27|57.27|59.27|57.27|59.27|57.27|59.27|57.27|0
1642509560000|2022-01-18 12:39:20|59.19|57.19|59.19|57.19|59.19|57.19|59.19|57.19|0
1642509570000|2022-01-18 12:39:30|59.11|57.11|59.11|57.11|59.15|57.15|59.07|57.07|0
1642509580000|2022-01-18 12:39:40|59.15|57.15|59.15|57.15|59.19|57.19|59.11|57.11|0
1642509590000|2022-01-18 12:39:50|59.11|57.11|59.19|57.19|59.19|57.19|59.11|57.11|0
1642509600000|2022-01-18 12:40:00|59.11|57.11|59.19|57.19|59.19|57.19|59.11|57.11|0
1642509610000|2022-01-18 12:40:10|59.03|57.03|58.79|56.79|59.03|57.03|58.79|56.79|0
1642509620000|2022-01-18 12:40:20|58.75|56.75|58.79|56.79|58.79|56.79|58.75|56.75|0
1642509630000|2022-01-18 12:40:30|58.75|56.75|58.71|56.71|58.75|56.75|58.71|56.71|0
1642509640000|2022-01-18 12:40:40|58.75|56.75|58.87|56.87|58.87|56.87|58.75|56.75|0
1642509650000|2022-01-18 12:40:50|58.95|56.95|58.95|56.95|58.95|56.95|58.95|56.95|0
1642509660000|2022-01-18 12:41:00|59.03|57.03|59.03|57.03|59.03|57.03|59.03|57.03|0
1642509670000|2022-01-18 12:41:10|58.99|56.99|58.95|56.95|58.99|56.99|58.95|56.95|0
1642509680000|2022-01-18 12:41:20|59.03|57.03|59.03|57.03|59.03|57.03|58.95|56.95|0
1642509690000|2022-01-18 12:41:30|58.95|56.95|58.95|56.95|58.99|56.99|58.95|56.95|0
1642509700000|2022-01-18 12:41:40|58.87|56.87|58.87|56.87|58.87|56.87|58.87|56.87|0
1642509710000|2022-01-18 12:41:50|58.79|56.79|58.79|56.79|58.79|56.79|58.79|56.79|0
1642509720000|2022-01-18 12:42:00|58.87|56.87|58.83|56.83|58.87|56.87|58.83|56.83|0
1642509730000|2022-01-18 12:42:10|58.79|56.79|58.79|56.79|58.79|56.79|58.79|56.79|0
1642509740000|2022-01-18 12:42:20|58.71|56.71|58.87|56.87|58.87|56.87|58.71|56.71|0
1642509750000|2022-01-18 12:42:30|58.79|56.79|58.71|56.71|58.79|56.79|58.71|56.71|0
1642509760000|2022-01-18 12:42:40|58.79|56.79|58.63|56.63|58.79|56.79|58.63|56.63|0
1642509770000|2022-01-18 12:42:50|58.71|56.71|58.71|56.71|58.71|56.71|58.66|56.66|0
1642509780000|2022-01-18 12:43:00|58.79|56.79|58.79|56.79|58.79|56.79|58.79|56.79|0
1642509790000|2022-01-18 12:43:10|58.71|56.71|58.79|56.79|58.79|56.79|58.71|56.71|0
1642509800000|2022-01-18 12:43:20|58.71|56.71|58.71|56.71|58.71|56.71|58.71|56.71|0
1642509810000|2022-01-18 12:43:30|58.79|56.79|58.87|56.87|58.87|56.87|58.79|56.79|0
1642509820000|2022-01-18 12:43:40|58.79|56.79|58.79|56.79|58.87|56.87|58.79|56.79|0
1642509830000|2022-01-18 12:43:50|58.87|56.87|58.82|56.82|58.87|56.87|58.82|56.82|0
1642509840000|2022-01-18 12:44:00|58.79|56.79|58.87|56.87|58.87|56.87|58.79|56.79|0
1642509850000|2022-01-18 12:44:10|58.79|56.79|58.79|56.79|58.87|56.87|58.79|56.79|0
1642509860000|2022-01-18 12:44:20|58.87|56.87|58.87|56.87|58.87|56.87|58.87|56.87|0
1642509870000|2022-01-18 12:44:30|58.95|56.95|58.95|56.95|58.95|56.95|58.95|56.95|0
1642509880000|2022-01-18 12:44:40|59.11|57.11|59.11|57.11|59.11|57.11|59.03|57.03|0
1642509890000|2022-01-18 12:44:50|59.19|57.19|59.03|57.03|59.19|57.19|59.03|57.03|0
1642509900000|2022-01-18 12:45:00|58.95|56.95|59.03|57.03|59.03|57.03|58.95|56.95|0
1642509910000|2022-01-18 12:45:10|58.95|56.95|59.11|57.11|59.11|57.11|58.95|56.95|0
1642509920000|2022-01-18 12:45:20|59.19|57.19|59.27|57.27|59.27|57.27|59.19|57.19|0
1642509930000|2022-01-18 12:45:30|59.43|57.43|59.43|57.43|59.43|57.43|59.35|57.35|0
1642509940000|2022-01-18 12:45:40|59.27|57.27|59.43|57.43|59.43|57.43|59.27|57.27|0
1642509950000|2022-01-18 12:45:50|59.35|57.35|59.76|57.76|59.76|57.76|59.35|57.35|0
1642509960000|2022-01-18 12:46:00|59.79|57.79|59.67|57.67|59.79|57.79|59.67|57.67|0
1642509970000|2022-01-18 12:46:10|59.76|57.76|59.75|57.75|59.76|57.76|59.75|57.75|0
1642509980000|2022-01-18 12:46:20|59.84|57.84|59.79|57.79|59.84|57.84|59.75|57.75|0
1642509990000|2022-01-18 12:46:30|60|58|60.08|58.08|60.16|58.16|60|58|0
1642510000000|2022-01-18 12:46:40|60|58|60.08|58.08|60.24|58.24|60|58|0
1642510010000|2022-01-18 12:46:50|60|58|60.33|58.33|60.33|58.33|60|58|0
1642510020000|2022-01-18 12:47:00|60.24|58.24|60.33|58.33|60.33|58.33|60.24|58.24|0
1642510030000|2022-01-18 12:47:10|60.57|58.57|60.49|58.49|60.57|58.57|60.49|58.49|0
1642510040000|2022-01-18 12:47:20|60.53|58.53|60.41|58.41|60.53|58.53|60.41|58.41|0
1642510050000|2022-01-18 12:47:30|60.45|58.45|60.45|58.45|60.45|58.45|60.45|58.45|0
1642510060000|2022-01-18 12:47:40|60.41|58.41|60.41|58.41|60.49|58.49|60.41|58.41|0
1642510070000|2022-01-18 12:47:50|60.49|58.49|60.65|58.65|60.65|58.65|60.49|58.49|0
1642510080000|2022-01-18 12:48:00|60.82|58.82|60.74|58.74|60.82|58.82|60.74|58.74|0
1642510090000|2022-01-18 12:48:10|61.07|59.07|61.07|59.07|61.07|59.07|61.07|59.07|0
1642510100000|2022-01-18 12:48:20|61.23|59.23|61.15|59.15|61.23|59.23|61.1|59.1|0
1642510110000|2022-01-18 12:48:30|61.07|59.07|60.98|58.98|61.07|59.07|60.98|58.98|0
1642510120000|2022-01-18 12:48:40|61.07|59.07|60.98|58.98|61.07|59.07|60.98|58.98|0
1642510130000|2022-01-18 12:48:50|61.06|59.06|60.98|58.98|61.06|59.06|60.98|58.98|0
1642510140000|2022-01-18 12:49:00|60.49|58.49|60.49|58.49|60.49|58.49|60.49|58.49|0
1642510150000|2022-01-18 12:49:10|60.41|58.41|60.49|58.49|60.57|58.57|60.41|58.41|0
1642510160000|2022-01-18 12:49:20|60.57|58.57|60.49|58.49|60.57|58.57|60.45|58.45|0
1642510170000|2022-01-18 12:49:30|60.41|58.41|60.41|58.41|60.41|58.41|60.41|58.41|0
1642510190000|2022-01-18 12:49:50|60.36|58.36|60.49|58.49|60.49|58.49|60.32|58.32|0
1642510200000|2022-01-18 12:50:00|60.41|58.41|60.41|58.41|60.41|58.41|60.41|58.41|0
1642510210000|2022-01-18 12:50:10|60.32|58.32|60.41|58.41|60.41|58.41|60.32|58.32|0
1642510220000|2022-01-18 12:50:20|60.45|58.45|60.49|58.49|60.49|58.49|60.45|58.45|0
1642510230000|2022-01-18 12:50:30|60.57|58.57|60.65|58.65|60.65|58.65|60.57|58.57|0
1642510240000|2022-01-18 12:50:40|60.82|58.82|60.82|58.82|60.82|58.82|60.82|58.82|0
1642510250000|2022-01-18 12:50:50|60.73|58.73|60.65|58.65|60.73|58.73|60.65|58.65|0
1642510260000|2022-01-18 12:51:00|60.69|58.69|60.82|58.82|60.82|58.82|60.69|58.69|0
1642510270000|2022-01-18 12:51:10|60.77|58.77|60.82|58.82|60.82|58.82|60.73|58.73|0
1642510280000|2022-01-18 12:51:20|60.98|58.98|61.06|59.06|61.15|59.15|60.98|58.98|0
1642510290000|2022-01-18 12:51:30|60.98|58.98|61.15|59.15|61.15|59.15|60.98|58.98|0
1642510300000|2022-01-18 12:51:40|61.06|59.06|61.15|59.15|61.15|59.15|60.98|58.98|0
1642510310000|2022-01-18 12:51:50|61.06|59.06|61.06|59.06|61.06|59.06|61.06|59.06|0
1642510320000|2022-01-18 12:52:00|61.15|59.15|61.15|59.15|61.19|59.19|61.06|59.06|0
1642510330000|2022-01-18 12:52:10|61.06|59.06|60.9|58.9|61.06|59.06|60.9|58.9|0
1642510340000|2022-01-18 12:52:20|60.98|58.98|60.9|58.9|60.98|58.98|60.9|58.9|0
1642510350000|2022-01-18 12:52:30|60.85|58.85|60.82|58.82|60.9|58.9|60.82|58.82|0
1642510360000|2022-01-18 12:52:40|60.73|58.73|60.73|58.73|60.73|58.73|60.73|58.73|0
1642510370000|2022-01-18 12:52:50|60.82|58.82|60.82|58.82|60.82|58.82|60.82|58.82|0
1642510380000|2022-01-18 12:53:00|60.81|58.81|60.73|58.73|60.9|58.9|60.73|58.73|0
1642510390000|2022-01-18 12:53:10|60.81|58.81|60.73|58.73|60.81|58.81|60.73|58.73|0
1642510400000|2022-01-18 12:53:20|60.65|58.65|60.69|58.69|60.73|58.73|60.65|58.65|0
1642510410000|2022-01-18 12:53:30|60.65|58.65|60.65|58.65|60.69|58.69|60.65|58.65|0
1642510420000|2022-01-18 12:53:40|60.57|58.57|60.65|58.65|60.65|58.65|60.57|58.57|0
1642510430000|2022-01-18 12:53:50|60.49|58.49|60.49|58.49|60.49|58.49|60.4|58.4|0
1642510440000|2022-01-18 12:54:00|60.32|58.32|60.32|58.32|60.32|58.32|60.32|58.32|0
1642510450000|2022-01-18 12:54:10|60.4|58.4|60.4|58.4|60.4|58.4|60.4|58.4|0
1642510460000|2022-01-18 12:54:20|60.49|58.49|60.49|58.49|60.52|58.52|60.49|58.49|0
1642510470000|2022-01-18 12:54:30|60.4|58.4|60.49|58.49|60.49|58.49|60.4|58.4|0
1642510480000|2022-01-18 12:54:40|60.57|58.57|60.77|58.77|60.77|58.77|60.57|58.57|0
1642510490000|2022-01-18 12:54:50|60.81|58.81|60.65|58.65|60.81|58.81|60.65|58.65|0
1642510500000|2022-01-18 12:55:00|60.73|58.73|60.73|58.73|60.73|58.73|60.73|58.73|0
1642510510000|2022-01-18 12:55:10|60.65|58.65|60.57|58.57|60.73|58.73|60.57|58.57|0
1642510520000|2022-01-18 12:55:20|60.61|58.61|60.65|58.65|60.65|58.65|60.61|58.61|0
1642510530000|2022-01-18 12:55:30|60.73|58.73|60.81|58.81|60.81|58.81|60.73|58.73|0
1642510540000|2022-01-18 12:55:40|60.85|58.85|60.81|58.81|60.85|58.85|60.73|58.73|0
1642510550000|2022-01-18 12:55:50|60.77|58.77|60.85|58.85|60.9|58.9|60.73|58.73|0
1642510560000|2022-01-18 12:56:00|60.9|58.9|60.98|58.98|60.98|58.98|60.9|58.9|0
1642510570000|2022-01-18 12:56:10|60.94|58.94|61.06|59.06|61.06|59.06|60.94|58.94|0
1642510580000|2022-01-18 12:56:20|61.14|59.14|61.18|59.18|61.18|59.18|61.14|59.14|0
1642510590000|2022-01-18 12:56:30|61.14|59.14|61.06|59.06|61.14|59.14|61.06|59.06|0
1642510600000|2022-01-18 12:56:40|61.14|59.14|61.14|59.14|61.14|59.14|60.98|58.98|0
1642510610000|2022-01-18 12:56:50|61.23|59.23|61.27|59.27|61.27|59.27|61.23|59.23|0
1642510620000|2022-01-18 12:57:00|61.35|59.35|61.14|59.14|61.35|59.35|61.14|59.14|0
1642510630000|2022-01-18 12:57:10|61.02|59.02|61.06|59.06|61.14|59.14|61.02|59.02|0
1642510640000|2022-01-18 12:57:20|60.98|58.98|60.81|58.81|60.98|58.98|60.81|58.81|0
1642510650000|2022-01-18 12:57:30|60.89|58.89|60.6|58.6|60.89|58.89|60.6|58.6|0
1642510660000|2022-01-18 12:57:40|60.73|58.73|60.65|58.65|60.73|58.73|60.65|58.65|0
1642510670000|2022-01-18 12:57:50|60.73|58.73|60.73|58.73|60.73|58.73|60.73|58.73|0
1642510680000|2022-01-18 12:58:00|60.81|58.81|60.81|58.81|60.81|58.81|60.73|58.73|0
1642510690000|2022-01-18 12:58:10|60.73|58.73|60.81|58.81|60.81|58.81|60.73|58.73|0
1642510700000|2022-01-18 12:58:20|60.77|58.77|60.77|58.77|60.77|58.77|60.77|58.77|0
1642510710000|2022-01-18 12:58:30|60.98|58.98|60.93|58.93|61.06|59.06|60.93|58.93|0
1642510720000|2022-01-18 12:58:40|60.89|58.89|60.73|58.73|60.89|58.89|60.73|58.73|0
1642510730000|2022-01-18 12:58:50|60.81|58.81|60.89|58.89|60.89|58.89|60.81|58.81|0
1642510740000|2022-01-18 12:59:00|60.98|58.98|61.06|59.06|61.06|59.06|60.98|58.98|0
1642510750000|2022-01-18 12:59:10|61.14|59.14|60.98|58.98|61.22|59.22|60.98|58.98|0
1642510760000|2022-01-18 12:59:20|61.06|59.06|61.06|59.06|61.06|59.06|61.06|59.06|0
1642510770000|2022-01-18 12:59:30|60.98|58.98|60.98|58.98|61.06|59.06|60.89|58.89|0
1642510780000|2022-01-18 12:59:40|61.06|59.06|61.02|59.02|61.06|59.06|61.02|59.02|0
1642510790000|2022-01-18 12:59:50|60.98|58.98|60.98|58.98|60.98|58.98|60.98|58.98|0
1642510800000|2022-01-18 13:00:00|61.14|59.14|60.98|58.98|61.14|59.14|60.98|58.98|0
1642510810000|2022-01-18 13:00:10|60.89|58.89|61.06|59.06|61.06|59.06|60.81|58.81|0
1642510820000|2022-01-18 13:00:20|60.98|58.98|60.89|58.89|60.98|58.98|60.89|58.89|0
1642510830000|2022-01-18 13:00:30|61.06|59.06|61.18|59.18|61.18|59.18|61.06|59.06|0
1642510840000|2022-01-18 13:00:40|61.14|59.14|60.89|58.89|61.14|59.14|60.89|58.89|0
1642510850000|2022-01-18 13:00:50|60.98|58.98|60.89|58.89|60.98|58.98|60.89|58.89|0
1642510860000|2022-01-18 13:01:00|60.73|58.73|60.81|58.81|60.81|58.81|60.73|58.73|0
1642510870000|2022-01-18 13:01:10|60.73|58.73|60.81|58.81|60.81|58.81|60.73|58.73|0
1642510880000|2022-01-18 13:01:20|60.89|58.89|60.89|58.89|60.97|58.97|60.89|58.89|0
1642510890000|2022-01-18 13:01:30|60.81|58.81|60.73|58.73|60.81|58.81|60.73|58.73|0
1642510900000|2022-01-18 13:01:40|60.81|58.81|60.81|58.81|60.81|58.81|60.81|58.81|0
1642510910000|2022-01-18 13:01:50|60.73|58.73|60.56|58.56|60.73|58.73|60.56|58.56|0
1642510920000|2022-01-18 13:02:00|60.73|58.73|60.89|58.89|60.89|58.89|60.64|58.64|0
1642510930000|2022-01-18 13:02:10|60.97|58.97|60.56|58.56|60.97|58.97|60.56|58.56|0
1642510940000|2022-01-18 13:02:20|60.48|58.48|60.4|58.4|60.48|58.48|60.4|58.4|0
1642510950000|2022-01-18 13:02:30|60.32|58.32|60.4|58.4|60.48|58.48|60.32|58.32|0
1642510960000|2022-01-18 13:02:40|60.32|58.32|60.32|58.32|60.32|58.32|60.32|58.32|0
1642510970000|2022-01-18 13:02:50|60.4|58.4|60.48|58.48|60.48|58.48|60.4|58.4|0
1642510980000|2022-01-18 13:03:00|60.4|58.4|60.23|58.23|60.4|58.4|60.15|58.15|0
1642510990000|2022-01-18 13:03:10|60.07|58.07|60.23|58.23|60.23|58.23|60.07|58.07|0
1642511000000|2022-01-18 13:03:20|60.32|58.32|60.4|58.4|60.4|58.4|60.32|58.32|0
1642511010000|2022-01-18 13:03:30|60.48|58.48|60.48|58.48|60.56|58.56|60.48|58.48|0
1642511020000|2022-01-18 13:03:40|60.56|58.56|60.4|58.4|60.56|58.56|60.4|58.4|0
1642511030000|2022-01-18 13:03:50|60.32|58.32|60.23|58.23|60.32|58.32|60.23|58.23|0
1642511040000|2022-01-18 13:04:00|60.15|58.15|60.23|58.23|60.23|58.23|60.15|58.15|0
1642511050000|2022-01-18 13:04:10|60.32|58.32|60.23|58.23|60.32|58.32|60.23|58.23|0
1642511060000|2022-01-18 13:04:20|60.32|58.32|60.15|58.15|60.32|58.32|60.15|58.15|0
1642511070000|2022-01-18 13:04:30|60.07|58.07|60.15|58.15|60.15|58.15|60.07|58.07|0
1642511080000|2022-01-18 13:04:40|60.23|58.23|60.23|58.23|60.23|58.23|60.15|58.15|0
1642511100000|2022-01-18 13:05:00|60.07|58.07|60.15|58.15|60.23|58.23|60.07|58.07|0
1642511110000|2022-01-18 13:05:10|60.31|58.31|60.4|58.4|60.4|58.4|60.31|58.31|0
1642511120000|2022-01-18 13:05:20|60.31|58.31|60.31|58.31|60.31|58.31|60.23|58.23|0
1642511130000|2022-01-18 13:05:30|60.4|58.4|60.23|58.23|60.4|58.4|60.23|58.23|0
1642511140000|2022-01-18 13:05:40|60.31|58.31|60.15|58.15|60.31|58.31|60.15|58.15|0
1642511150000|2022-01-18 13:05:50|60.23|58.23|60.23|58.23|60.23|58.23|60.15|58.15|0
1642511160000|2022-01-18 13:06:00|60.31|58.31|60.15|58.15|60.31|58.31|60.15|58.15|0
1642511170000|2022-01-18 13:06:10|60.23|58.23|60.23|58.23|60.23|58.23|60.23|58.23|0
1642511190000|2022-01-18 13:06:30|60.15|58.15|60.15|58.15|60.15|58.15|60.15|58.15|0
1642511200000|2022-01-18 13:06:40|60.07|58.07|60.07|58.07|60.07|58.07|60.07|58.07|0
1642511210000|2022-01-18 13:06:50|59.99|57.99|59.99|57.99|60.07|58.07|59.99|57.99|0
1642511220000|2022-01-18 13:07:00|60.07|58.07|60.07|58.07|60.07|58.07|60.07|58.07|0
1642511230000|2022-01-18 13:07:10|60.15|58.15|60.07|58.07|60.15|58.15|60.07|58.07|0
1642511240000|2022-01-18 13:07:20|60.15|58.15|60.15|58.15|60.15|58.15|60.15|58.15|0
1642511250000|2022-01-18 13:07:30|60.23|58.23|60.15|58.15|60.23|58.23|60.15|58.15|0
1642511260000|2022-01-18 13:07:40|60.23|58.23|60.23|58.23|60.23|58.23|60.23|58.23|0
1642511280000|2022-01-18 13:08:00|60.31|58.31|60.23|58.23|60.31|58.31|60.23|58.23|0
1642511290000|2022-01-18 13:08:10|60.15|58.15|60.07|58.07|60.15|58.15|60.07|58.07|0
1642511300000|2022-01-18 13:08:20|60.15|58.15|60.07|58.07|60.15|58.15|60.07|58.07|0
1642511310000|2022-01-18 13:08:30|59.99|57.99|59.99|57.99|59.99|57.99|59.99|57.99|0
1642511320000|2022-01-18 13:08:40|60.15|58.15|60.15|58.15|60.23|58.23|60.15|58.15|0
1642511330000|2022-01-18 13:08:50|60.23|58.23|60.31|58.31|60.31|58.31|60.15|58.15|0
1642511340000|2022-01-18 13:09:00|60.48|58.48|60.56|58.56|60.56|58.56|60.48|58.48|0
1642511350000|2022-01-18 13:09:10|60.48|58.48|60.39|58.39|60.48|58.48|60.39|58.39|0
1642511360000|2022-01-18 13:09:20|60.31|58.31|60.23|58.23|60.31|58.31|60.23|58.23|0
1642511370000|2022-01-18 13:09:30|60.31|58.31|60.39|58.39|60.39|58.39|60.31|58.31|0
1642511380000|2022-01-18 13:09:40|60.31|58.31|60.07|58.07|60.31|58.31|60.07|58.07|0
1642511390000|2022-01-18 13:09:50|60.15|58.15|59.99|57.99|60.15|58.15|59.99|57.99|0
1642511400000|2022-01-18 13:10:00|59.98|57.98|60.15|58.15|60.15|58.15|59.98|57.98|0
1642511410000|2022-01-18 13:10:10|60.07|58.07|60.23|58.23|60.23|58.23|60.07|58.07|0
1642511420000|2022-01-18 13:10:20|60.15|58.15|60.07|58.07|60.15|58.15|60.07|58.07|0
1642511430000|2022-01-18 13:10:30|60.11|58.11|60.15|58.15|60.15|58.15|60.11|58.11|0
1642511440000|2022-01-18 13:10:40|60.07|58.07|60.07|58.07|60.07|58.07|60.07|58.07|0
1642511450000|2022-01-18 13:10:50|59.98|57.98|59.98|57.98|59.98|57.98|59.98|57.98|0
1642511460000|2022-01-18 13:11:00|60.07|58.07|59.98|57.98|60.07|58.07|59.98|57.98|0
1642511470000|2022-01-18 13:11:10|60.07|58.07|60.07|58.07|60.07|58.07|60.07|58.07|0
1642511480000|2022-01-18 13:11:20|59.98|57.98|59.98|57.98|59.98|57.98|59.98|57.98|0
1642511490000|2022-01-18 13:11:30|60.07|58.07|59.98|57.98|60.07|58.07|59.98|57.98|0
1642511500000|2022-01-18 13:11:40|59.9|57.9|59.98|57.98|59.98|57.98|59.9|57.9|0
1642511510000|2022-01-18 13:11:50|59.9|57.9|59.98|57.98|59.98|57.98|59.9|57.9|0
1642511520000|2022-01-18 13:12:00|60.07|58.07|60.07|58.07|60.07|58.07|60.07|58.07|0
1642511530000|2022-01-18 13:12:10|59.98|57.98|60.07|58.07|60.07|58.07|59.98|57.98|0
1642511540000|2022-01-18 13:12:20|60.15|58.15|60.15|58.15|60.15|58.15|60.15|58.15|0
1642511550000|2022-01-18 13:12:30|60.07|58.07|59.98|57.98|60.1|58.1|59.98|57.98|0
1642511560000|2022-01-18 13:12:40|59.9|57.9|59.9|57.9|59.9|57.9|59.9|57.9|0
1642511570000|2022-01-18 13:12:50|59.98|57.98|59.9|57.9|59.98|57.98|59.9|57.9|0
1642511580000|2022-01-18 13:13:00|59.98|57.98|60.15|58.15|60.15|58.15|59.98|57.98|0
1642511590000|2022-01-18 13:13:10|60.23|58.23|60.06|58.06|60.23|58.23|60.06|58.06|0
1642511600000|2022-01-18 13:13:20|59.98|57.98|60.06|58.06|60.06|58.06|59.98|57.98|0
1642511610000|2022-01-18 13:13:30|60.15|58.15|60.15|58.15|60.23|58.23|60.15|58.15|0
1642511620000|2022-01-18 13:13:40|60.23|58.23|60.31|58.31|60.31|58.31|60.23|58.23|0
1642511630000|2022-01-18 13:13:50|60.23|58.23|60.31|58.31|60.31|58.31|60.23|58.23|0
1642511640000|2022-01-18 13:14:00|59.9|57.9|59.9|57.9|59.98|57.98|59.9|57.9|0
1642511650000|2022-01-18 13:14:10|59.98|57.98|59.98|57.98|59.98|57.98|59.98|57.98|0
1642511660000|2022-01-18 13:14:20|59.86|57.86|59.9|57.9|59.9|57.9|59.86|57.86|0
1642511670000|2022-01-18 13:14:30|59.82|57.82|59.82|57.82|59.9|57.9|59.82|57.82|0
1642511680000|2022-01-18 13:14:40|59.86|57.86|59.82|57.82|59.9|57.9|59.82|57.82|0
1642511690000|2022-01-18 13:14:50|59.9|57.9|59.98|57.98|59.98|57.98|59.9|57.9|0
1642511700000|2022-01-18 13:15:00|59.9|57.9|59.66|57.66|59.9|57.9|59.58|57.58|0
1642511710000|2022-01-18 13:15:10|59.57|57.57|59.33|57.33|59.57|57.57|59.33|57.33|0
1642511720000|2022-01-18 13:15:20|59.41|57.41|59.41|57.41|59.41|57.41|59.41|57.41|0
1642511730000|2022-01-18 13:15:30|59.37|57.37|59.41|57.41|59.49|57.49|59.37|57.37|0
1642511740000|2022-01-18 13:15:40|59.33|57.33|59.49|57.49|59.49|57.49|59.33|57.33|0
1642511750000|2022-01-18 13:15:50|59.57|57.57|59.49|57.49|59.57|57.57|59.41|57.41|0
1642511760000|2022-01-18 13:16:00|59.41|57.41|59.66|57.66|59.66|57.66|59.41|57.41|0
1642511770000|2022-01-18 13:16:10|59.74|57.74|59.74|57.74|59.74|57.74|59.74|57.74|0
1642511780000|2022-01-18 13:16:20|59.9|57.9|59.66|57.66|59.9|57.9|59.66|57.66|0
1642511790000|2022-01-18 13:16:30|59.74|57.74|59.49|57.49|59.74|57.74|59.49|57.49|0
1642511800000|2022-01-18 13:16:40|59.33|57.33|59.09|57.09|59.33|57.33|59.09|57.09|0
1642511810000|2022-01-18 13:16:50|59.01|57.01|58.69|56.69|59.01|57.01|58.69|56.69|0
1642511820000|2022-01-18 13:17:00|58.61|56.61|58.77|56.77|58.77|56.77|58.61|56.61|0
1642511830000|2022-01-18 13:17:10|58.61|56.61|58.36|56.36|58.61|56.61|58.36|56.36|0
1642511840000|2022-01-18 13:17:20|58.44|56.44|58.52|56.52|58.52|56.52|58.36|56.36|0
1642511850000|2022-01-18 13:17:30|58.69|56.69|58.44|56.44|58.69|56.69|58.44|56.44|0
1642511860000|2022-01-18 13:17:40|58.13|56.13|57.97|55.97|58.13|56.13|57.97|55.97|0
1642511870000|2022-01-18 13:17:50|57.89|55.89|58.12|56.12|58.12|56.12|57.89|55.89|0
1642511880000|2022-01-18 13:18:00|58.2|56.2|58.28|56.28|58.28|56.28|58.2|56.2|0
1642511890000|2022-01-18 13:18:10|58.36|56.36|58.52|56.52|58.52|56.52|58.28|56.28|0
1642511900000|2022-01-18 13:18:20|58.44|56.44|58.52|56.52|58.52|56.52|58.44|56.44|0
1642511910000|2022-01-18 13:18:30|58.44|56.44|57.97|55.97|58.44|56.44|57.97|55.97|0
1642511920000|2022-01-18 13:18:40|57.89|55.89|57.89|55.89|57.89|55.89|57.81|55.81|0
1642511930000|2022-01-18 13:18:50|58.04|56.04|57.81|55.81|58.04|56.04|57.81|55.81|0
1642511940000|2022-01-18 13:19:00|57.89|55.89|57.96|55.96|57.96|55.96|57.89|55.89|0
1642511950000|2022-01-18 13:19:10|58.04|56.04|58.04|56.04|58.04|56.04|57.96|55.96|0
1642511960000|2022-01-18 13:19:20|58.12|56.12|58.2|56.2|58.2|56.2|58.12|56.12|0
1642511970000|2022-01-18 13:19:30|58.12|56.12|58.04|56.04|58.12|56.12|58.04|56.04|0
1642511980000|2022-01-18 13:19:40|57.96|55.96|58.04|56.04|58.04|56.04|57.96|55.96|0
1642511990000|2022-01-18 13:19:50|58.12|56.12|58.12|56.12|58.12|56.12|58.04|56.04|0
1642512000000|2022-01-18 13:20:00|58.04|56.04|57.96|55.96|58.04|56.04|57.88|55.88|0
1642512010000|2022-01-18 13:20:10|58.04|56.04|57.96|55.96|58.04|56.04|57.96|55.96|0
1642512020000|2022-01-18 13:20:20|57.88|55.88|57.8|55.8|58.04|56.04|57.8|55.8|0
1642512030000|2022-01-18 13:20:30|57.88|55.88|57.96|55.96|57.96|55.96|57.88|55.88|0
1642512040000|2022-01-18 13:20:40|58.04|56.04|58.2|56.2|58.2|56.2|58.04|56.04|0
1642512050000|2022-01-18 13:20:50|58.12|56.12|58.36|56.36|58.36|56.36|57.96|55.96|0
1642512060000|2022-01-18 13:21:00|58.44|56.44|58.68|56.68|58.68|56.68|58.44|56.44|0
1642512070000|2022-01-18 13:21:10|58.6|56.6|58.68|56.68|58.68|56.68|58.6|56.6|0
1642512080000|2022-01-18 13:21:20|58.76|56.76|58.92|56.92|58.92|56.92|58.76|56.76|0
1642512090000|2022-01-18 13:21:30|58.84|56.84|58.76|56.76|58.84|56.84|58.76|56.76|0
1642512100000|2022-01-18 13:21:40|58.92|56.92|58.84|56.84|58.92|56.92|58.84|56.84|0
1642512110000|2022-01-18 13:21:50|58.76|56.76|58.76|56.76|58.84|56.84|58.76|56.76|0
1642512120000|2022-01-18 13:22:00|58.68|56.68|58.84|56.84|58.84|56.84|58.68|56.68|0
1642512130000|2022-01-18 13:22:10|58.76|56.76|58.76|56.76|58.76|56.76|58.68|56.68|0
1642512140000|2022-01-18 13:22:20|58.68|56.68|58.68|56.68|58.68|56.68|58.68|56.68|0
1642512150000|2022-01-18 13:22:30|58.6|56.6|58.52|56.52|58.6|56.6|58.52|56.52|0
1642512160000|2022-01-18 13:22:40|58.44|56.44|58.52|56.52|58.52|56.52|58.44|56.44|0
1642512170000|2022-01-18 13:22:50|58.44|56.44|58.6|56.6|58.6|56.6|58.44|56.44|0
1642512180000|2022-01-18 13:23:00|58.68|56.68|58.6|56.6|58.68|56.68|58.6|56.6|0
1642512190000|2022-01-18 13:23:10|58.52|56.52|58.44|56.44|58.52|56.52|58.44|56.44|0
1642512200000|2022-01-18 13:23:20|58.52|56.52|58.44|56.44|58.52|56.52|58.44|56.44|0
1642512210000|2022-01-18 13:23:30|58.36|56.36|58.36|56.36|58.44|56.44|58.36|56.36|0
1642512220000|2022-01-18 13:23:40|58.44|56.44|58.2|56.2|58.44|56.44|58.2|56.2|0
1642512230000|2022-01-18 13:23:50|58.12|56.12|58.04|56.04|58.12|56.12|58.04|56.04|0
1642512240000|2022-01-18 13:24:00|57.8|55.8|57.88|55.88|57.96|55.96|57.8|55.8|0
1642512250000|2022-01-18 13:24:10|57.96|55.96|57.96|55.96|57.96|55.96|57.96|55.96|0
1642512260000|2022-01-18 13:24:20|58.04|56.04|57.8|55.8|58.04|56.04|57.8|55.8|0
1642512270000|2022-01-18 13:24:30|57.72|55.72|57.8|55.8|57.8|55.8|57.72|55.72|0
1642512280000|2022-01-18 13:24:40|57.72|55.72|57.72|55.72|57.72|55.72|57.72|55.72|0
1642512290000|2022-01-18 13:24:50|57.8|55.8|57.88|55.88|57.88|55.88|57.8|55.8|0
1642512300000|2022-01-18 13:25:00|57.96|55.96|58.04|56.04|58.04|56.04|57.96|55.96|0
1642512310000|2022-01-18 13:25:10|57.96|55.96|58.12|56.12|58.12|56.12|57.96|55.96|0
1642512320000|2022-01-18 13:25:20|58.2|56.2|58.2|56.2|58.2|56.2|58.2|56.2|0
1642512330000|2022-01-18 13:25:30|58.28|56.28|58.28|56.28|58.28|56.28|58.28|56.28|0
1642512340000|2022-01-18 13:25:40|58.36|56.36|58.28|56.28|58.44|56.44|58.28|56.28|0
1642512360000|2022-01-18 13:26:00|58.36|56.36|58.44|56.44|58.44|56.44|58.36|56.36|0
1642512370000|2022-01-18 13:26:10|58.36|56.36|58.4|56.4|58.4|56.4|58.36|56.36|0
1642512380000|2022-01-18 13:26:20|58.52|56.52|58.68|56.68|58.68|56.68|58.52|56.52|0
1642512390000|2022-01-18 13:26:30|58.6|56.6|58.68|56.68|58.68|56.68|58.6|56.6|0
1642512400000|2022-01-18 13:26:40|58.6|56.6|58.44|56.44|58.6|56.6|58.44|56.44|0
1642512410000|2022-01-18 13:26:50|58.52|56.52|58.44|56.44|58.52|56.52|58.44|56.44|0
1642512420000|2022-01-18 13:27:00|58.36|56.36|58.44|56.44|58.44|56.44|58.36|56.36|0
1642512430000|2022-01-18 13:27:10|58.52|56.52|58.52|56.52|58.52|56.52|58.44|56.44|0
1642512440000|2022-01-18 13:27:20|58.6|56.6|58.68|56.68|58.68|56.68|58.6|56.6|0
1642512450000|2022-01-18 13:27:30|58.76|56.76|58.88|56.88|58.88|56.88|58.76|56.76|0
1642512460000|2022-01-18 13:27:40|58.92|56.92|58.92|56.92|58.92|56.92|58.92|56.92|0
1642512470000|2022-01-18 13:27:50|58.84|56.84|58.92|56.92|58.92|56.92|58.84|56.84|0
1642512480000|2022-01-18 13:28:00|59|57|59.08|57.08|59.08|57.08|59|57|0
1642512490000|2022-01-18 13:28:10|59.16|57.16|58.84|56.84|59.16|57.16|58.84|56.84|0
1642512500000|2022-01-18 13:28:20|58.92|56.92|59.08|57.08|59.08|57.08|58.92|56.92|0
1642512520000|2022-01-18 13:28:40|59.16|57.16|59.16|57.16|59.16|57.16|59.08|57.08|0
1642512530000|2022-01-18 13:28:50|59.24|57.24|59.24|57.24|59.24|57.24|59.16|57.16|0
1642512540000|2022-01-18 13:29:00|59.32|57.32|59.24|57.24|59.32|57.32|59.24|57.24|0
1642512560000|2022-01-18 13:29:20|59.28|57.28|59.32|57.32|59.32|57.32|59.28|57.28|0
1642512570000|2022-01-18 13:29:30|59.24|57.24|59.32|57.32|59.32|57.32|59.24|57.24|0
1642512580000|2022-01-18 13:29:40|59.28|57.28|59.36|57.36|59.36|57.36|59.28|57.28|0
1642512590000|2022-01-18 13:29:50|59.32|57.32|59.32|57.32|59.36|57.36|59.32|57.32|0
1642512600000|2022-01-18 13:30:00|59.36|57.36|59.48|57.48|59.48|57.48|59.36|57.36|0
1642512610000|2022-01-18 13:30:10|59.65|57.65|59.81|57.81|60.01|58.01|59.57|57.57|0
1642512620000|2022-01-18 13:30:20|59.73|57.73|59.73|57.73|59.73|57.73|59.65|57.65|0
1642512630000|2022-01-18 13:30:30|59.57|57.57|59.97|57.97|59.97|57.97|59.57|57.57|0
1642512640000|2022-01-18 13:30:40|60.05|58.05|60.14|58.14|60.14|58.14|60.05|58.05|0
1642512650000|2022-01-18 13:30:50|60.22|58.22|60.22|58.22|60.38|58.38|60.22|58.22|0
1642512660000|2022-01-18 13:31:00|60.3|58.3|59.89|57.89|60.3|58.3|59.89|57.89|0
1642512670000|2022-01-18 13:31:10|59.93|57.93|59.81|57.81|59.93|57.93|59.81|57.81|0
1642512680000|2022-01-18 13:31:20|59.97|57.97|60.01|58.01|60.05|58.05|59.97|57.97|0
1642512690000|2022-01-18 13:31:30|60.05|58.05|59.97|57.97|60.05|58.05|59.97|57.97|0
1642512700000|2022-01-18 13:31:40|60.05|58.05|60.22|58.22|60.22|58.22|60.05|58.05|0
1642512710000|2022-01-18 13:31:50|60.14|58.14|60.3|58.3|60.3|58.3|60.14|58.14|0
1642512720000|2022-01-18 13:32:00|60.22|58.22|60.13|58.13|60.3|58.3|60.13|58.13|0
1642512730000|2022-01-18 13:32:10|60.17|58.17|60.71|58.71|60.71|58.71|60.17|58.17|0
1642512740000|2022-01-18 13:32:20|60.96|58.96|60.96|58.96|61.04|59.04|60.87|58.87|0
1642512750000|2022-01-18 13:32:30|60.79|58.79|60.87|58.87|60.87|58.87|60.79|58.79|0
1642512760000|2022-01-18 13:32:40|60.79|58.79|60.46|58.46|60.79|58.79|60.46|58.46|0
1642512770000|2022-01-18 13:32:50|60.38|58.38|60.38|58.38|60.38|58.38|60.22|58.22|0
1642512780000|2022-01-18 13:33:00|60.22|58.22|60.3|58.3|60.3|58.3|60.22|58.22|0
1642512790000|2022-01-18 13:33:10|60.38|58.38|60.63|58.63|60.63|58.63|60.38|58.38|0
1642512800000|2022-01-18 13:33:20|60.38|58.38|60.22|58.22|60.38|58.38|60.22|58.22|0
1642512810000|2022-01-18 13:33:30|60.13|58.13|60.22|58.22|60.3|58.3|60.13|58.13|0
1642512820000|2022-01-18 13:33:40|60.13|58.13|60.22|58.22|60.34|58.34|60.13|58.13|0
1642512830000|2022-01-18 13:33:50|59.97|57.97|59.97|57.97|59.97|57.97|59.93|57.93|0
1642512840000|2022-01-18 13:34:00|60.05|58.05|60.34|58.34|60.34|58.34|60.05|58.05|0
1642512850000|2022-01-18 13:34:10|60.3|58.3|60.13|58.13|60.3|58.3|60.13|58.13|0
1642512860000|2022-01-18 13:34:20|60.22|58.22|60.22|58.22|60.22|58.22|60.22|58.22|0
1642512870000|2022-01-18 13:34:30|60.13|58.13|60.38|58.38|60.38|58.38|60.13|58.13|0
1642512880000|2022-01-18 13:34:40|60.46|58.46|60.46|58.46|60.54|58.54|60.46|58.46|0
1642512890000|2022-01-18 13:34:50|60.38|58.38|60.3|58.3|60.38|58.38|60.3|58.3|0
1642512900000|2022-01-18 13:35:00|60.13|58.13|60.38|58.38|60.38|58.38|60.13|58.13|0
1642512910000|2022-01-18 13:35:10|59.97|57.97|59.89|57.89|59.97|57.97|59.81|57.81|0
1642512920000|2022-01-18 13:35:20|60.13|58.13|60.13|58.13|60.13|58.13|60.13|58.13|0
1642512930000|2022-01-18 13:35:30|60.21|58.21|60.13|58.13|60.21|58.21|60.13|58.13|0
1642512940000|2022-01-18 13:35:40|60.05|58.05|59.97|57.97|60.05|58.05|59.89|57.89|0
1642512950000|2022-01-18 13:35:50|59.89|57.89|60.13|58.13|60.13|58.13|59.89|57.89|0
1642512960000|2022-01-18 13:36:00|59.97|57.97|60.54|58.54|60.54|58.54|59.97|57.97|0
1642512970000|2022-01-18 13:36:10|60.62|58.62|60.79|58.79|60.79|58.79|60.62|58.62|0
1642512980000|2022-01-18 13:36:20|60.62|58.62|60.71|58.71|60.71|58.71|60.54|58.54|0
1642512990000|2022-01-18 13:36:30|60.62|58.62|60.79|58.79|60.87|58.87|60.62|58.62|0
1642513000000|2022-01-18 13:36:40|60.62|58.62|60.71|58.71|60.71|58.71|60.62|58.62|0
1642513010000|2022-01-18 13:36:50|60.79|58.79|60.87|58.87|60.87|58.87|60.79|58.79|0
1642513020000|2022-01-18 13:37:00|60.79|58.79|60.71|58.71|60.79|58.79|60.71|58.71|0
1642513030000|2022-01-18 13:37:10|60.62|58.62|60.46|58.46|60.62|58.62|60.46|58.46|0
1642513040000|2022-01-18 13:37:20|60.38|58.38|60.21|58.21|60.38|58.38|60.21|58.21|0
1642513050000|2022-01-18 13:37:30|60.13|58.13|60.33|58.33|60.33|58.33|60.13|58.13|0
1642513060000|2022-01-18 13:37:40|60.05|58.05|59.72|57.72|60.09|58.09|59.72|57.72|0
1642513070000|2022-01-18 13:37:50|59.81|57.81|59.89|57.89|59.89|57.89|59.81|57.81|0
1642513080000|2022-01-18 13:38:00|59.97|57.97|60.13|58.13|60.13|58.13|59.97|57.97|0
1642513090000|2022-01-18 13:38:10|60.05|58.05|59.97|57.97|60.05|58.05|59.97|57.97|0
1642513100000|2022-01-18 13:38:20|59.8|57.8|59.89|57.89|59.89|57.89|59.8|57.8|0
1642513110000|2022-01-18 13:38:30|59.97|57.97|60.29|58.29|60.29|58.29|59.97|57.97|0
1642513120000|2022-01-18 13:38:40|60.21|58.21|59.97|57.97|60.21|58.21|59.97|57.97|0
1642513130000|2022-01-18 13:38:50|59.89|57.89|59.89|57.89|59.89|57.89|59.8|57.8|0
1642513140000|2022-01-18 13:39:00|59.8|57.8|59.89|57.89|59.97|57.97|59.8|57.8|0
1642513150000|2022-01-18 13:39:10|59.8|57.8|59.89|57.89|59.89|57.89|59.8|57.8|0
1642513160000|2022-01-18 13:39:20|59.8|57.8|59.92|57.92|59.97|57.97|59.8|57.8|0
1642513170000|2022-01-18 13:39:30|59.89|57.89|59.56|57.56|59.97|57.97|59.56|57.56|0
1642513180000|2022-01-18 13:39:40|59.4|57.4|59.72|57.72|59.72|57.72|59.4|57.4|0
1642513190000|2022-01-18 13:39:50|59.64|57.64|59.4|57.4|59.64|57.64|59.24|57.24|0
1642513200000|2022-01-18 13:40:00|59.24|57.24|59.4|57.4|59.4|57.4|59.24|57.24|0
1642513210000|2022-01-18 13:40:10|59.32|57.32|59.24|57.24|59.32|57.32|59.24|57.24|0
1642513220000|2022-01-18 13:40:20|59.32|57.32|59.4|57.4|59.4|57.4|59.24|57.24|0
1642513230000|2022-01-18 13:40:30|59.48|57.48|59.32|57.32|59.48|57.48|59.32|57.32|0
1642513240000|2022-01-18 13:40:40|59.24|57.24|59.24|57.24|59.24|57.24|59.15|57.15|0
1642513250000|2022-01-18 13:40:50|59.07|57.07|58.91|56.91|59.07|57.07|58.91|56.91|0
1642513260000|2022-01-18 13:41:00|58.83|56.83|58.75|56.75|58.91|56.91|58.75|56.75|0
1642513270000|2022-01-18 13:41:10|58.83|56.83|58.19|56.19|58.83|56.83|58.19|56.19|0
1642513280000|2022-01-18 13:41:20|58.23|56.23|57.99|55.99|58.23|56.23|57.95|55.95|0
1642513290000|2022-01-18 13:41:30|58.35|56.35|58.03|56.03|58.43|56.43|57.95|55.95|0
1642513300000|2022-01-18 13:41:40|58.11|56.11|58.11|56.11|58.11|56.11|58.11|56.11|0
1642513310000|2022-01-18 13:41:50|58.19|56.19|58.19|56.19|58.27|56.27|58.19|56.19|0
1642513320000|2022-01-18 13:42:00|58.27|56.27|58.67|56.67|58.67|56.67|58.27|56.27|0
1642513330000|2022-01-18 13:42:10|58.83|56.83|58.47|56.47|58.83|56.83|58.47|56.47|0
1642513340000|2022-01-18 13:42:20|58.59|56.59|58.51|56.51|58.59|56.59|58.51|56.51|0
1642513350000|2022-01-18 13:42:30|58.55|56.55|58.51|56.51|58.67|56.67|58.51|56.51|0
1642513360000|2022-01-18 13:42:40|58.59|56.59|58.59|56.59|58.67|56.67|58.59|56.59|0
1642513370000|2022-01-18 13:42:50|58.67|56.67|58.75|56.75|58.75|56.75|58.67|56.67|0
1642513380000|2022-01-18 13:43:00|58.67|56.67|59.11|57.11|59.11|57.11|58.67|56.67|0
1642513390000|2022-01-18 13:43:10|59.07|57.07|58.83|56.83|59.15|57.15|58.83|56.83|0
1642513400000|2022-01-18 13:43:20|58.91|56.91|58.83|56.83|58.91|56.91|58.83|56.83|0
1642513410000|2022-01-18 13:43:30|58.91|56.91|58.95|56.95|58.99|56.99|58.91|56.91|0
1642513420000|2022-01-18 13:43:40|58.91|56.91|58.95|56.95|58.95|56.95|58.91|56.91|0
1642513430000|2022-01-18 13:43:50|58.91|56.91|58.51|56.51|58.91|56.91|58.51|56.51|0
1642513440000|2022-01-18 13:44:00|58.59|56.59|58.67|56.67|58.67|56.67|58.59|56.59|0
1642513450000|2022-01-18 13:44:10|58.75|56.75|58.83|56.83|58.83|56.83|58.75|56.75|0
1642513460000|2022-01-18 13:44:20|58.91|56.91|58.91|56.91|58.91|56.91|58.91|56.91|0
1642513470000|2022-01-18 13:44:30|58.83|56.83|58.75|56.75|58.83|56.83|58.75|56.75|0
1642513480000|2022-01-18 13:44:40|58.59|56.59|58.55|56.55|58.59|56.59|58.55|56.55|0
1642513490000|2022-01-18 13:44:50|58.59|56.59|58.67|56.67|58.67|56.67|58.59|56.59|0
1642513500000|2022-01-18 13:45:00|58.75|56.75|58.83|56.83|58.83|56.83|58.75|56.75|0
1642513510000|2022-01-18 13:45:10|58.91|56.91|58.59|56.59|58.91|56.91|58.59|56.59|0
1642513520000|2022-01-18 13:45:20|58.67|56.67|58.83|56.83|58.83|56.83|58.67|56.67|0
1642513530000|2022-01-18 13:45:30|58.99|56.99|58.99|56.99|58.99|56.99|58.99|56.99|0
1642513540000|2022-01-18 13:45:40|58.91|56.91|58.67|56.67|58.91|56.91|58.67|56.67|0
1642513550000|2022-01-18 13:45:50|58.75|56.75|58.75|56.75|58.75|56.75|58.75|56.75|0
1642513560000|2022-01-18 13:46:00|58.83|56.83|58.91|56.91|58.91|56.91|58.83|56.83|0
1642513570000|2022-01-18 13:46:10|58.99|56.99|58.91|56.91|58.99|56.99|58.91|56.91|0
1642513580000|2022-01-18 13:46:20|58.75|56.75|58.83|56.83|58.83|56.83|58.75|56.75|0
1642513590000|2022-01-18 13:46:30|58.75|56.75|58.75|56.75|58.83|56.83|58.75|56.75|0
1642513600000|2022-01-18 13:46:40|58.83|56.83|58.91|56.91|58.91|56.91|58.79|56.79|0
1642513610000|2022-01-18 13:46:50|58.99|56.99|58.99|56.99|58.99|56.99|58.91|56.91|0
1642513620000|2022-01-18 13:47:00|59.07|57.07|59.15|57.15|59.15|57.15|58.99|56.99|0
1642513630000|2022-01-18 13:47:10|59.23|57.23|59.23|57.23|59.23|57.23|59.15|57.15|0
1642513640000|2022-01-18 13:47:20|59.15|57.15|58.99|56.99|59.23|57.23|58.99|56.99|0
1642513650000|2022-01-18 13:47:30|58.91|56.91|59.15|57.15|59.15|57.15|58.91|56.91|0
1642513660000|2022-01-18 13:47:40|59.23|57.23|59.07|57.07|59.23|57.23|59.07|57.07|0
1642513670000|2022-01-18 13:47:50|59.15|57.15|59.23|57.23|59.23|57.23|59.15|57.15|0
1642513680000|2022-01-18 13:48:00|59.15|57.15|59.15|57.15|59.15|57.15|59.07|57.07|0
1642513690000|2022-01-18 13:48:10|59.23|57.23|59.23|57.23|59.23|57.23|59.15|57.15|0
1642513700000|2022-01-18 13:48:20|59.15|57.15|59.31|57.31|59.31|57.31|59.15|57.15|0
1642513710000|2022-01-18 13:48:30|59.23|57.23|59.51|57.51|59.51|57.51|59.23|57.23|0
1642513720000|2022-01-18 13:48:40|59.55|57.55|59.39|57.39|59.64|57.64|59.39|57.39|0
1642513730000|2022-01-18 13:48:50|59.51|57.51|59.64|57.64|59.64|57.64|59.47|57.47|0
1642513740000|2022-01-18 13:49:00|59.55|57.55|59.72|57.72|59.72|57.72|59.55|57.55|0
1642513750000|2022-01-18 13:49:10|59.64|57.64|59.72|57.72|59.72|57.72|59.59|57.59|0
1642513760000|2022-01-18 13:49:20|59.8|57.8|59.64|57.64|59.8|57.8|59.64|57.64|0
1642513770000|2022-01-18 13:49:30|59.8|57.8|59.47|57.47|59.8|57.8|59.47|57.47|0
1642513780000|2022-01-18 13:49:40|59.39|57.39|59.23|57.23|59.39|57.39|59.23|57.23|0
1642513790000|2022-01-18 13:49:50|59.15|57.15|59.07|57.07|59.15|57.15|59.07|57.07|0
1642513800000|2022-01-18 13:50:00|59.15|57.15|59.47|57.47|59.47|57.47|59.15|57.15|0
1642513810000|2022-01-18 13:50:10|59.31|57.31|59.39|57.39|59.39|57.39|59.31|57.31|0
1642513820000|2022-01-18 13:50:20|59.23|57.23|59.31|57.31|59.39|57.39|59.23|57.23|0
1642513830000|2022-01-18 13:50:30|59.23|57.23|59.23|57.23|59.31|57.31|59.23|57.23|0
1642513840000|2022-01-18 13:50:40|59.31|57.31|59.39|57.39|59.39|57.39|59.31|57.31|0
1642513850000|2022-01-18 13:50:50|59.31|57.31|59.23|57.23|59.31|57.31|59.23|57.23|0
1642513860000|2022-01-18 13:51:00|59.31|57.31|59.8|57.8|59.8|57.8|59.31|57.31|0
1642513870000|2022-01-18 13:51:10|59.88|57.88|59.72|57.72|59.88|57.88|59.63|57.63|0
1642513880000|2022-01-18 13:51:20|59.88|57.88|59.8|57.8|59.88|57.88|59.72|57.72|0
1642513890000|2022-01-18 13:51:30|59.72|57.72|59.88|57.88|59.88|57.88|59.72|57.72|0
1642513900000|2022-01-18 13:51:40|59.8|57.8|59.8|57.8|59.8|57.8|59.72|57.72|0
1642513910000|2022-01-18 13:51:50|59.72|57.72|59.63|57.63|59.8|57.8|59.63|57.63|0
1642513920000|2022-01-18 13:52:00|59.55|57.55|59.88|57.88|59.88|57.88|59.55|57.55|0
1642513930000|2022-01-18 13:52:10|59.8|57.8|59.8|57.8|59.8|57.8|59.8|57.8|0
1642513940000|2022-01-18 13:52:20|59.63|57.63|59.55|57.55|59.72|57.72|59.55|57.55|0
1642513950000|2022-01-18 13:52:30|59.63|57.63|59.47|57.47|59.63|57.63|59.47|57.47|0
1642513960000|2022-01-18 13:52:40|59.31|57.31|59.63|57.63|59.63|57.63|59.31|57.31|0
1642513970000|2022-01-18 13:52:50|59.55|57.55|59.55|57.55|59.55|57.55|59.55|57.55|0
1642513980000|2022-01-18 13:53:00|59.63|57.63|59.63|57.63|59.71|57.71|59.63|57.63|0
1642513990000|2022-01-18 13:53:10|59.55|57.55|59.71|57.71|59.71|57.71|59.55|57.55|0
1642514000000|2022-01-18 13:53:20|59.63|57.63|59.63|57.63|59.63|57.63|59.55|57.55|0
1642514010000|2022-01-18 13:53:30|59.71|57.71|59.8|57.8|59.8|57.8|59.63|57.63|0
1642514020000|2022-01-18 13:53:40|59.71|57.71|59.71|57.71|59.8|57.8|59.71|57.71|0
1642514030000|2022-01-18 13:53:50|59.63|57.63|59.63|57.63|59.63|57.63|59.63|57.63|0
1642514040000|2022-01-18 13:54:00|59.67|57.67|59.71|57.71|59.8|57.8|59.67|57.67|0
1642514050000|2022-01-18 13:54:10|59.63|57.63|59.8|57.8|59.88|57.88|59.63|57.63|0
1642514060000|2022-01-18 13:54:20|59.88|57.88|59.88|57.88|59.88|57.88|59.88|57.88|0
1642514070000|2022-01-18 13:54:30|59.8|57.8|59.8|57.8|59.8|57.8|59.8|57.8|0
1642514080000|2022-01-18 13:54:40|59.79|57.79|59.96|57.96|59.96|57.96|59.79|57.79|0
1642514090000|2022-01-18 13:54:50|59.88|57.88|59.88|57.88|59.88|57.88|59.88|57.88|0
1642514100000|2022-01-18 13:55:00|59.79|57.79|59.96|57.96|59.96|57.96|59.79|57.79|0
1642514110000|2022-01-18 13:55:10|59.88|57.88|59.79|57.79|59.88|57.88|59.79|57.79|0
1642514120000|2022-01-18 13:55:20|59.88|57.88|59.79|57.79|59.88|57.88|59.71|57.71|0
1642514130000|2022-01-18 13:55:30|59.71|57.71|59.71|57.71|59.88|57.88|59.71|57.71|0
1642514140000|2022-01-18 13:55:40|59.63|57.63|59.63|57.63|59.63|57.63|59.55|57.55|0
1642514150000|2022-01-18 13:55:50|59.71|57.71|59.71|57.71|59.71|57.71|59.71|57.71|0
1642514160000|2022-01-18 13:56:00|59.79|57.79|59.88|57.88|59.96|57.96|59.79|57.79|0
1642514170000|2022-01-18 13:56:10|59.79|57.79|59.96|57.96|59.96|57.96|59.79|57.79|0
1642514180000|2022-01-18 13:56:20|60.04|58.04|59.88|57.88|60.04|58.04|59.88|57.88|0
1642514190000|2022-01-18 13:56:30|59.79|57.79|59.88|57.88|59.88|57.88|59.79|57.79|0
1642514200000|2022-01-18 13:56:40|59.96|57.96|59.88|57.88|59.96|57.96|59.88|57.88|0
1642514210000|2022-01-18 13:56:50|59.96|57.96|59.88|57.88|59.96|57.96|59.88|57.88|0
1642514220000|2022-01-18 13:57:00|59.79|57.79|59.79|57.79|59.79|57.79|59.79|57.79|0
1642514230000|2022-01-18 13:57:10|59.87|57.87|59.87|57.87|59.87|57.87|59.87|57.87|0
1642514240000|2022-01-18 13:57:20|59.79|57.79|59.87|57.87|59.87|57.87|59.79|57.79|0
1642514250000|2022-01-18 13:57:30|59.96|57.96|59.96|57.96|59.96|57.96|59.96|57.96|0
1642514260000|2022-01-18 13:57:40|60.04|58.04|59.96|57.96|60.04|58.04|59.96|57.96|0
1642514270000|2022-01-18 13:57:50|59.87|57.87|59.87|57.87|59.87|57.87|59.87|57.87|0
1642514280000|2022-01-18 13:58:00|59.96|57.96|60.04|58.04|60.04|58.04|59.87|57.87|0
1642514290000|2022-01-18 13:58:10|60.12|58.12|60.04|58.04|60.2|58.2|60.04|58.04|0
1642514300000|2022-01-18 13:58:20|60.12|58.12|60.2|58.2|60.2|58.2|60.12|58.12|0
1642514310000|2022-01-18 13:58:30|60.36|58.36|60.36|58.36|60.36|58.36|60.36|58.36|0
1642514320000|2022-01-18 13:58:40|60.28|58.28|60.28|58.28|60.28|58.28|60.28|58.28|0
1642514330000|2022-01-18 13:58:50|60.36|58.36|60.36|58.36|60.36|58.36|60.28|58.28|0
1642514340000|2022-01-18 13:59:00|60.45|58.45|60.28|58.28|60.45|58.45|60.28|58.28|0
1642514350000|2022-01-18 13:59:10|60.36|58.36|60.2|58.2|60.36|58.36|60.2|58.2|0
1642514360000|2022-01-18 13:59:20|60.12|58.12|60.04|58.04|60.12|58.12|60.04|58.04|0
1642514380000|2022-01-18 13:59:40|60.12|58.12|60.04|58.04|60.12|58.12|60.04|58.04|0
1642514390000|2022-01-18 13:59:50|60.12|58.12|60.28|58.28|60.28|58.28|60.12|58.12|0
1642514400000|2022-01-18 14:00:00|60.2|58.2|60.2|58.2|60.32|58.32|60.2|58.2|0
1642514410000|2022-01-18 14:00:10|60.12|58.12|59.87|57.87|60.12|58.12|59.87|57.87|0
1642514420000|2022-01-18 14:00:20|59.79|57.79|59.87|57.87|59.87|57.87|59.79|57.79|0
1642514430000|2022-01-18 14:00:30|59.95|57.95|60.2|58.2|60.2|58.2|59.95|57.95|0
1642514440000|2022-01-18 14:00:40|60.12|58.12|60.12|58.12|60.12|58.12|60.12|58.12|0
1642514450000|2022-01-18 14:00:50|60.04|58.04|60.04|58.04|60.04|58.04|59.95|57.95|0
1642514460000|2022-01-18 14:01:00|59.95|57.95|60.2|58.2|60.2|58.2|59.95|57.95|0
1642514470000|2022-01-18 14:01:10|60.28|58.28|60.28|58.28|60.28|58.28|60.28|58.28|0
1642514480000|2022-01-18 14:01:20|60.2|58.2|60.2|58.2|60.2|58.2|60.2|58.2|0
1642514490000|2022-01-18 14:01:30|60.28|58.28|60.28|58.28|60.36|58.36|60.28|58.28|0
1642514500000|2022-01-18 14:01:40|60.36|58.36|60.28|58.28|60.36|58.36|60.28|58.28|0
1642514510000|2022-01-18 14:01:50|60.36|58.36|60.28|58.28|60.36|58.36|60.28|58.28|0
1642514520000|2022-01-18 14:02:00|60.36|58.36|60.61|58.61|60.61|58.61|60.36|58.36|0
1642514530000|2022-01-18 14:02:10|60.53|58.53|60.36|58.36|60.53|58.53|60.36|58.36|0
1642514540000|2022-01-18 14:02:20|60.28|58.28|60.44|58.44|60.44|58.44|60.28|58.28|0
1642514550000|2022-01-18 14:02:30|60.4|58.4|60.44|58.44|60.53|58.53|60.36|58.36|0
1642514560000|2022-01-18 14:02:40|60.36|58.36|60.36|58.36|60.44|58.44|60.36|58.36|0
1642514570000|2022-01-18 14:02:50|60.2|58.2|59.87|57.87|60.2|58.2|59.87|57.87|0
1642514580000|2022-01-18 14:03:00|59.95|57.95|60.03|58.03|60.12|58.12|59.95|57.95|0
1642514590000|2022-01-18 14:03:10|59.87|57.87|59.79|57.79|59.87|57.87|59.79|57.79|0
1642514600000|2022-01-18 14:03:20|59.87|57.87|59.79|57.79|59.87|57.87|59.79|57.79|0
1642514610000|2022-01-18 14:03:30|59.87|57.87|59.79|57.79|59.87|57.87|59.79|57.79|0
1642514620000|2022-01-18 14:03:40|59.87|57.87|59.87|57.87|59.95|57.95|59.87|57.87|0
1642514630000|2022-01-18 14:03:50|59.95|57.95|59.95|57.95|59.95|57.95|59.95|57.95|0
1642514640000|2022-01-18 14:04:00|59.87|57.87|60.03|58.03|60.03|58.03|59.87|57.87|0
1642514650000|2022-01-18 14:04:10|60.12|58.12|60.12|58.12|60.12|58.12|60.12|58.12|0
1642514660000|2022-01-18 14:04:20|60.28|58.28|60.44|58.44|60.44|58.44|60.28|58.28|0
1642514670000|2022-01-18 14:04:30|60.36|58.36|60.44|58.44|60.44|58.44|60.36|58.36|0
1642514680000|2022-01-18 14:04:40|60.52|58.52|60.52|58.52|60.52|58.52|60.52|58.52|0
1642514690000|2022-01-18 14:04:50|60.61|58.61|60.44|58.44|60.61|58.61|60.44|58.44|0
1642514700000|2022-01-18 14:05:00|60.52|58.52|60.44|58.44|60.52|58.52|60.36|58.36|0
1642514710000|2022-01-18 14:05:10|60.36|58.36|60.44|58.44|60.44|58.44|60.36|58.36|0
1642514720000|2022-01-18 14:05:20|60.52|58.52|60.44|58.44|60.52|58.52|60.44|58.44|0
1642514730000|2022-01-18 14:05:30|60.36|58.36|60.52|58.52|60.52|58.52|60.36|58.36|0
1642514740000|2022-01-18 14:05:40|60.44|58.44|60.32|58.32|60.44|58.44|60.32|58.32|0
1642514750000|2022-01-18 14:05:50|60.2|58.2|60.11|58.11|60.2|58.2|60.11|58.11|0
1642514760000|2022-01-18 14:06:00|60.03|58.03|60.11|58.11|60.11|58.11|60.03|58.03|0
1642514770000|2022-01-18 14:06:10|60.03|58.03|60.2|58.2|60.2|58.2|60.03|58.03|0
1642514780000|2022-01-18 14:06:20|60.28|58.28|60.2|58.2|60.28|58.28|60.2|58.2|0
1642514790000|2022-01-18 14:06:30|60.28|58.28|60.36|58.36|60.36|58.36|60.2|58.2|0
1642514800000|2022-01-18 14:06:40|60.23|58.23|60.23|58.23|60.23|58.23|60.23|58.23|0
1642514810000|2022-01-18 14:06:50|60.2|58.2|60.11|58.11|60.2|58.2|60.11|58.11|0
1642514820000|2022-01-18 14:07:00|59.95|57.95|60.03|58.03|60.03|58.03|59.95|57.95|0
1642514830000|2022-01-18 14:07:10|59.95|57.95|59.87|57.87|60.03|58.03|59.87|57.87|0
1642514840000|2022-01-18 14:07:20|59.79|57.79|59.71|57.71|59.79|57.79|59.71|57.71|0
1642514850000|2022-01-18 14:07:30|59.87|57.87|59.79|57.79|59.87|57.87|59.79|57.79|0
1642514860000|2022-01-18 14:07:40|59.71|57.71|59.54|57.54|59.71|57.71|59.54|57.54|0
1642514870000|2022-01-18 14:07:50|59.62|57.62|59.54|57.54|59.62|57.62|59.54|57.54|0
1642514880000|2022-01-18 14:08:00|59.62|57.62|59.71|57.71|59.71|57.71|59.62|57.62|0
1642514890000|2022-01-18 14:08:10|59.62|57.62|59.62|57.62|59.71|57.71|59.62|57.62|0
1642514900000|2022-01-18 14:08:20|59.79|57.79|59.87|57.87|59.87|57.87|59.79|57.79|0
1642514910000|2022-01-18 14:08:30|59.79|57.79|59.95|57.95|59.95|57.95|59.79|57.79|0
1642514920000|2022-01-18 14:08:40|59.87|57.87|59.79|57.79|59.87|57.87|59.79|57.79|0
1642514930000|2022-01-18 14:08:50|59.71|57.71|59.87|57.87|59.87|57.87|59.71|57.71|0
1642514940000|2022-01-18 14:09:00|59.79|57.79|60.03|58.03|60.03|58.03|59.79|57.79|0
1642514950000|2022-01-18 14:09:10|60.11|58.11|60.11|58.11|60.11|58.11|60.11|58.11|0
1642514960000|2022-01-18 14:09:20|60.03|58.03|60.11|58.11|60.11|58.11|60.03|58.03|0
1642514970000|2022-01-18 14:09:30|60.19|58.19|60.19|58.19|60.19|58.19|60.11|58.11|0
1642514980000|2022-01-18 14:09:40|60.28|58.28|60.44|58.44|60.44|58.44|60.28|58.28|0
1642514990000|2022-01-18 14:09:50|60.36|58.36|60.28|58.28|60.36|58.36|60.28|58.28|0
1642515000000|2022-01-18 14:10:00|60.36|58.36|60.36|58.36|60.44|58.44|60.36|58.36|0
1642515010000|2022-01-18 14:10:10|60.28|58.28|60.19|58.19|60.28|58.28|60.19|58.19|0
1642515020000|2022-01-18 14:10:20|60.11|58.11|59.95|57.95|60.11|58.11|59.95|57.95|0
1642515030000|2022-01-18 14:10:30|60.03|58.03|60.03|58.03|60.03|58.03|60.03|58.03|0
1642515040000|2022-01-18 14:10:40|59.95|57.95|60.11|58.11|60.11|58.11|59.95|57.95|0
1642515050000|2022-01-18 14:10:50|60.03|58.03|60.03|58.03|60.03|58.03|60.03|58.03|0
1642515060000|2022-01-18 14:11:00|59.95|57.95|60.03|58.03|60.03|58.03|59.95|57.95|0
1642515070000|2022-01-18 14:11:10|59.95|57.95|60.11|58.11|60.11|58.11|59.95|57.95|0
1642515080000|2022-01-18 14:11:20|60.03|58.03|60.03|58.03|60.03|58.03|60.03|58.03|0
1642515090000|2022-01-18 14:11:30|60.11|58.11|60.19|58.19|60.19|58.19|60.03|58.03|0
1642515100000|2022-01-18 14:11:40|60.11|58.11|60.19|58.19|60.19|58.19|60.11|58.11|0
1642515110000|2022-01-18 14:11:50|60.15|58.15|60.19|58.19|60.19|58.19|60.15|58.15|0
1642515120000|2022-01-18 14:12:00|60.11|58.11|60.11|58.11|60.19|58.19|60.11|58.11|0
1642515130000|2022-01-18 14:12:10|60.19|58.19|60.19|58.19|60.19|58.19|60.11|58.11|0
1642515140000|2022-01-18 14:12:20|60.27|58.27|60.44|58.44|60.44|58.44|60.27|58.27|0
1642515150000|2022-01-18 14:12:30|60.52|58.52|60.36|58.36|60.52|58.52|60.27|58.27|0
1642515160000|2022-01-18 14:12:40|60.03|58.03|59.7|57.7|60.03|58.03|59.7|57.7|0
1642515170000|2022-01-18 14:12:50|59.78|57.78|59.7|57.7|59.78|57.78|59.7|57.7|0
1642515180000|2022-01-18 14:13:00|59.62|57.62|59.7|57.7|59.7|57.7|59.62|57.62|0
1642515190000|2022-01-18 14:13:10|59.62|57.62|59.62|57.62|59.62|57.62|59.62|57.62|0
1642515200000|2022-01-18 14:13:20|59.7|57.7|59.7|57.7|59.7|57.7|59.7|57.7|0
1642515210000|2022-01-18 14:13:30|59.74|57.74|59.86|57.86|59.87|57.87|59.74|57.74|0
1642515220000|2022-01-18 14:13:40|59.95|57.95|59.7|57.7|59.95|57.95|59.7|57.7|0
1642515230000|2022-01-18 14:13:50|59.62|57.62|59.38|57.38|59.62|57.62|59.38|57.38|0
1642515240000|2022-01-18 14:14:00|59.22|57.22|59.3|57.3|59.3|57.3|59.22|57.22|0
1642515250000|2022-01-18 14:14:10|59.38|57.38|59.38|57.38|59.38|57.38|59.38|57.38|0
1642515260000|2022-01-18 14:14:20|59.54|57.54|59.5|57.5|59.54|57.54|59.5|57.5|0
1642515270000|2022-01-18 14:14:30|59.46|57.46|59.46|57.46|59.54|57.54|59.46|57.46|0
1642515280000|2022-01-18 14:14:40|59.54|57.54|59.7|57.7|59.7|57.7|59.54|57.54|0
1642515290000|2022-01-18 14:14:50|59.86|57.86|59.62|57.62|59.86|57.86|59.62|57.62|0
1642515300000|2022-01-18 14:15:00|59.78|57.78|59.78|57.78|59.86|57.86|59.78|57.78|0
1642515310000|2022-01-18 14:15:10|59.86|57.86|59.78|57.78|59.95|57.95|59.78|57.78|0
1642515320000|2022-01-18 14:15:20|59.86|57.86|59.86|57.86|59.86|57.86|59.86|57.86|0
1642515330000|2022-01-18 14:15:30|59.7|57.7|59.62|57.62|59.7|57.7|59.62|57.62|0
1642515340000|2022-01-18 14:15:40|59.7|57.7|59.62|57.62|59.7|57.7|59.54|57.54|0
1642515350000|2022-01-18 14:15:50|59.7|57.7|59.38|57.38|59.7|57.7|59.38|57.38|0
1642515360000|2022-01-18 14:16:00|59.46|57.46|59.54|57.54|59.62|57.62|59.46|57.46|0
1642515380000|2022-01-18 14:16:20|59.46|57.46|59.54|57.54|59.62|57.62|59.46|57.46|0
1642515390000|2022-01-18 14:16:30|59.13|57.13|59.05|57.05|59.13|57.13|59.05|57.05|0
1642515400000|2022-01-18 14:16:40|58.97|56.97|58.57|56.57|58.97|56.97|58.57|56.57|0
1642515410000|2022-01-18 14:16:50|58.73|56.73|58.81|56.81|58.81|56.81|58.73|56.73|0
1642515420000|2022-01-18 14:17:00|58.73|56.73|59.05|57.05|59.05|57.05|58.73|56.73|0
1642515430000|2022-01-18 14:17:10|58.97|56.97|58.81|56.81|58.97|56.97|58.73|56.73|0
1642515440000|2022-01-18 14:17:20|58.73|56.73|58.73|56.73|58.81|56.81|58.73|56.73|0
1642515450000|2022-01-18 14:17:30|58.65|56.65|58.65|56.65|58.65|56.65|58.65|56.65|0
1642515460000|2022-01-18 14:17:40|58.73|56.73|58.73|56.73|58.73|56.73|58.73|56.73|0
1642515470000|2022-01-18 14:17:50|58.65|56.65|58.65|56.65|58.65|56.65|58.65|56.65|0
1642515480000|2022-01-18 14:18:00|58.73|56.73|58.89|56.89|58.89|56.89|58.73|56.73|0
1642515490000|2022-01-18 14:18:10|58.97|56.97|59.05|57.05|59.05|57.05|58.97|56.97|0
1642515500000|2022-01-18 14:18:20|59.13|57.13|58.97|56.97|59.13|57.13|58.97|56.97|0
1642515510000|2022-01-18 14:18:30|59.05|57.05|59.09|57.09|59.13|57.13|59.05|57.05|0
1642515520000|2022-01-18 14:18:40|59.13|57.13|59.21|57.21|59.21|57.21|59.13|57.13|0
1642515530000|2022-01-18 14:18:50|59.29|57.29|59.13|57.13|59.29|57.29|59.13|57.13|0
1642515540000|2022-01-18 14:19:00|59.21|57.21|59.29|57.29|59.29|57.29|59.21|57.21|0
1642515550000|2022-01-18 14:19:10|59.21|57.21|59.21|57.21|59.21|57.21|59.21|57.21|0
1642515560000|2022-01-18 14:19:20|59.29|57.29|59.21|57.21|59.29|57.29|59.21|57.21|0
1642515570000|2022-01-18 14:19:30|59.29|57.29|58.81|56.81|59.37|57.37|58.81|56.81|0
1642515580000|2022-01-18 14:19:40|58.89|56.89|58.33|56.33|58.89|56.89|58.17|56.17|0
1642515590000|2022-01-18 14:19:50|58.41|56.41|58.57|56.57|58.65|56.65|58.41|56.41|0
1642515600000|2022-01-18 14:20:00|58.33|56.33|58.17|56.17|58.33|56.33|58.17|56.17|0
1642515610000|2022-01-18 14:20:10|58.25|56.25|58.33|56.33|58.33|56.33|58.25|56.25|0
1642515620000|2022-01-18 14:20:20|58.49|56.49|58.41|56.41|58.49|56.49|58.41|56.41|0
1642515630000|2022-01-18 14:20:30|58.49|56.49|58.65|56.65|58.65|56.65|58.49|56.49|0
1642515640000|2022-01-18 14:20:40|58.73|56.73|58.73|56.73|58.73|56.73|58.65|56.65|0
1642515650000|2022-01-18 14:20:50|58.65|56.65|58.81|56.81|58.89|56.89|58.65|56.65|0
1642515660000|2022-01-18 14:21:00|58.65|56.65|58.65|56.65|58.73|56.73|58.65|56.65|0
1642515670000|2022-01-18 14:21:10|58.73|56.73|58.73|56.73|58.73|56.73|58.73|56.73|0
1642515680000|2022-01-18 14:21:20|58.65|56.65|58.81|56.81|58.81|56.81|58.65|56.65|0
1642515690000|2022-01-18 14:21:30|58.89|56.89|59.05|57.05|59.05|57.05|58.89|56.89|0
1642515700000|2022-01-18 14:21:40|58.97|56.97|58.97|56.97|59.05|57.05|58.97|56.97|0
1642515710000|2022-01-18 14:21:50|58.89|56.89|58.73|56.73|58.89|56.89|58.73|56.73|0
1642515720000|2022-01-18 14:22:00|58.81|56.81|58.97|56.97|58.97|56.97|58.81|56.81|0
1642515730000|2022-01-18 14:22:10|59.05|57.05|59.17|57.17|59.17|57.17|58.97|56.97|0
1642515740000|2022-01-18 14:22:20|59.21|57.21|59.05|57.05|59.21|57.21|59.05|57.05|0
1642515750000|2022-01-18 14:22:30|59.13|57.13|59.05|57.05|59.13|57.13|59.05|57.05|0
1642515760000|2022-01-18 14:22:40|59.13|57.13|59.13|57.13|59.29|57.29|59.13|57.13|0
1642515780000|2022-01-18 14:23:00|59.05|57.05|59.05|57.05|59.13|57.13|59.05|57.05|0
1642515790000|2022-01-18 14:23:10|59.13|57.13|59.13|57.13|59.13|57.13|59.13|57.13|0
1642515800000|2022-01-18 14:23:20|59.05|57.05|59.05|57.05|59.13|57.13|59.05|57.05|0
1642515810000|2022-01-18 14:23:30|59.13|57.13|59.13|57.13|59.21|57.21|59.13|57.13|0
1642515830000|2022-01-18 14:23:50|59.21|57.21|59.21|57.21|59.21|57.21|59.17|57.17|0
1642515840000|2022-01-18 14:24:00|59.13|57.13|59.21|57.21|59.21|57.21|59.13|57.13|0
1642515850000|2022-01-18 14:24:10|59.29|57.29|59.29|57.29|59.29|57.29|59.21|57.21|0
1642515860000|2022-01-18 14:24:20|59.21|57.21|59.13|57.13|59.21|57.21|59.13|57.13|0
1642515870000|2022-01-18 14:24:30|59.21|57.21|59.21|57.21|59.29|57.29|59.21|57.21|0
1642515880000|2022-01-18 14:24:40|59.29|57.29|59.21|57.21|59.29|57.29|59.21|57.21|0
1642515890000|2022-01-18 14:24:50|59.29|57.29|59.25|57.25|59.29|57.29|59.25|57.25|0
1642515900000|2022-01-18 14:25:00|59.37|57.37|59.53|57.53|59.53|57.53|59.29|57.29|0
1642515910000|2022-01-18 14:25:10|59.61|57.61|59.86|57.86|59.86|57.86|59.61|57.61|0
1642515920000|2022-01-18 14:25:20|59.7|57.7|59.61|57.61|59.7|57.7|59.53|57.53|0
1642515930000|2022-01-18 14:25:30|59.53|57.53|59.53|57.53|59.53|57.53|59.53|57.53|0
1642515940000|2022-01-18 14:25:40|59.37|57.37|59.29|57.29|59.37|57.37|59.29|57.29|0
1642515950000|2022-01-18 14:25:50|59.21|57.21|59.21|57.21|59.21|57.21|59.13|57.13|0
1642515960000|2022-01-18 14:26:00|59.13|57.13|59.37|57.37|59.37|57.37|59.13|57.13|0
1642515970000|2022-01-18 14:26:10|59.29|57.29|59.37|57.37|59.37|57.37|59.29|57.29|0
1642515980000|2022-01-18 14:26:20|59.29|57.29|59.29|57.29|59.29|57.29|59.21|57.21|0
1642515990000|2022-01-18 14:26:30|59.21|57.21|59.61|57.61|59.61|57.61|59.21|57.21|0
1642516000000|2022-01-18 14:26:40|59.45|57.45|59.45|57.45|59.45|57.45|59.37|57.37|0
1642516010000|2022-01-18 14:26:50|59.37|57.37|59.37|57.37|59.37|57.37|59.29|57.29|0
1642516020000|2022-01-18 14:27:00|59.29|57.29|59.37|57.37|59.37|57.37|59.29|57.29|0
1642516030000|2022-01-18 14:27:10|59.29|57.29|59.29|57.29|59.29|57.29|59.25|57.25|0
1642516040000|2022-01-18 14:27:20|59.21|57.21|58.16|56.16|59.21|57.21|58.16|56.16|0
1642516050000|2022-01-18 14:27:30|58.24|56.24|58.32|56.32|58.4|56.4|58.24|56.24|0
1642516060000|2022-01-18 14:27:40|58.24|56.24|58.08|56.08|58.24|56.24|58.08|56.08|0
1642516070000|2022-01-18 14:27:50|57.92|55.92|58.08|56.08|58.08|56.08|57.92|55.92|0
1642516080000|2022-01-18 14:28:00|58|56|58.08|56.08|58.12|56.12|57.92|55.92|0
1642516090000|2022-01-18 14:28:10|58|56|58.32|56.32|58.32|56.32|58|56|0
1642516100000|2022-01-18 14:28:20|58.24|56.24|58.4|56.4|58.4|56.4|58.24|56.24|0
1642516110000|2022-01-18 14:28:30|58.48|56.48|58.48|56.48|58.56|56.56|58.4|56.4|0
1642516120000|2022-01-18 14:28:40|58.4|56.4|58.48|56.48|58.48|56.48|58.4|56.4|0
1642516130000|2022-01-18 14:28:50|58.32|56.32|58.32|56.32|58.36|56.36|58.32|56.32|0
1642516140000|2022-01-18 14:29:00|58.24|56.24|58.16|56.16|58.24|56.24|58.08|56.08|0
1642516150000|2022-01-18 14:29:10|58.08|56.08|57.61|55.61|58.08|56.08|57.61|55.61|0
1642516160000|2022-01-18 14:29:20|57.76|55.76|57.68|55.68|57.76|55.76|57.68|55.68|0
1642516170000|2022-01-18 14:29:30|57.72|55.72|57.84|55.84|57.84|55.84|57.68|55.68|0
1642516180000|2022-01-18 14:29:40|57.76|55.76|57.84|55.84|57.84|55.84|57.76|55.76|0
1642516190000|2022-01-18 14:29:50|57.56|55.56|57.6|55.6|57.76|55.76|57.56|55.56|0
1642516260000|2022-01-18 14:31:00|56.27|54.27|56.66|54.66|56.66|54.66|56.27|54.27|0
1642516270000|2022-01-18 14:31:10|56.35|54.35|56.58|54.58|56.58|54.58|56.11|54.11|0
1642516280000|2022-01-18 14:31:20|56.35|54.35|56.03|54.03|56.35|54.35|55.88|53.88|0
1642516290000|2022-01-18 14:31:30|56.11|54.11|55.34|53.34|56.11|54.11|55.34|53.34|0
1642516300000|2022-01-18 14:31:40|55.18|53.18|55.11|53.11|55.18|53.18|54.95|52.95|0
1642516310000|2022-01-18 14:31:50|54.57|52.57|54.65|52.65|54.76|52.76|54.57|52.57|0
1642516320000|2022-01-18 14:32:00|54.49|52.49|54.65|52.65|54.8|52.8|54.49|52.49|0
1642516330000|2022-01-18 14:32:10|54.72|52.72|55.03|53.03|55.03|53.03|54.72|52.72|0
1642516340000|2022-01-18 14:32:20|54.88|52.88|55.11|53.11|55.11|53.11|54.88|52.88|0
1642516350000|2022-01-18 14:32:30|54.95|52.95|54.88|52.88|54.95|52.95|54.88|52.88|0
1642516360000|2022-01-18 14:32:40|54.65|52.65|54.42|52.42|54.65|52.65|54.42|52.42|0
1642516370000|2022-01-18 14:32:50|54.57|52.57|54.65|52.65|54.65|52.65|54.49|52.49|0
1642516380000|2022-01-18 14:33:00|54.72|52.72|54.95|52.95|54.99|52.99|54.72|52.72|0
1642516390000|2022-01-18 14:33:10|54.72|52.72|54.65|52.65|54.72|52.72|54.65|52.65|0
1642516400000|2022-01-18 14:33:20|54.72|52.72|54.88|52.88|55.18|53.18|54.72|52.72|0
1642516410000|2022-01-18 14:33:30|54.72|52.72|55.41|53.41|55.41|53.41|54.72|52.72|0
1642516420000|2022-01-18 14:33:40|55.03|53.03|54.95|52.95|55.49|53.49|54.95|52.95|0
1642516430000|2022-01-18 14:33:50|55.11|53.11|55.22|53.22|55.22|53.22|55.03|53.03|0
1642516440000|2022-01-18 14:34:00|55.26|53.26|55.49|53.49|55.49|53.49|55.11|53.11|0
1642516450000|2022-01-18 14:34:10|55.26|53.26|55.26|53.26|55.34|53.34|55.11|53.11|0
1642516460000|2022-01-18 14:34:20|55.18|53.18|55.03|53.03|55.18|53.18|55.03|53.03|0
1642516470000|2022-01-18 14:34:30|54.95|52.95|54.65|52.65|54.95|52.95|54.65|52.65|0
1642516480000|2022-01-18 14:34:40|54.95|52.95|54.72|52.72|55.03|53.03|54.72|52.72|0
1642516490000|2022-01-18 14:34:50|54.8|52.8|54.57|52.57|54.8|52.8|54.34|52.34|0
1642516500000|2022-01-18 14:35:00|54.04|52.04|54.87|52.87|54.87|52.87|53.81|51.81|0
1642516510000|2022-01-18 14:35:10|54.49|52.49|53.28|51.28|54.49|52.49|53.28|51.28|0
1642516520000|2022-01-18 14:35:20|53.06|51.06|53.51|51.51|53.66|51.66|53.06|51.06|0
1642516530000|2022-01-18 14:35:30|54.26|52.26|53.28|51.28|54.26|52.26|53.28|51.28|0
1642516540000|2022-01-18 14:35:40|53.21|51.21|53.28|51.28|53.43|51.43|53.21|51.21|0
1642516550000|2022-01-18 14:35:50|53.06|51.06|52.54|50.54|53.06|51.06|52.54|50.54|0
1642516560000|2022-01-18 14:36:00|52.32|50.32|52.76|50.76|52.76|50.76|52.32|50.32|0
1642516570000|2022-01-18 14:36:10|52.54|50.54|52.39|50.39|52.54|50.54|52.32|50.32|0
1642516580000|2022-01-18 14:36:20|52.46|50.46|52.76|50.76|52.76|50.76|52.39|50.39|0
1642516590000|2022-01-18 14:36:30|53.13|51.13|52.09|50.09|53.13|51.13|52.09|50.09|0
1642516600000|2022-01-18 14:36:40|51.95|49.95|52.09|50.09|52.17|50.17|51.95|49.95|0
1642516610000|2022-01-18 14:36:50|52.24|50.24|51.8|49.8|52.24|50.24|51.73|49.73|0
1642516620000|2022-01-18 14:37:00|51.58|49.58|51.95|49.95|52.24|50.24|51.58|49.58|0
1642516630000|2022-01-18 14:37:10|51.87|49.87|51.95|49.95|51.95|49.95|51.87|49.87|0
1642516640000|2022-01-18 14:37:20|52.02|50.02|52.17|50.17|52.17|50.17|51.87|49.87|0
1642516650000|2022-01-18 14:37:30|52.24|50.24|52.69|50.69|52.69|50.69|52.24|50.24|0
1642516660000|2022-01-18 14:37:40|52.76|50.76|52.09|50.09|52.76|50.76|52.09|50.09|0
1642516670000|2022-01-18 14:37:50|52.17|50.17|52.24|50.24|52.31|50.31|52.17|50.17|0
1642516680000|2022-01-18 14:38:00|52.17|50.17|52.46|50.46|52.54|50.54|52.17|50.17|0
1642516690000|2022-01-18 14:38:10|52.39|50.39|52.54|50.54|52.61|50.61|52.31|50.31|0
1642516700000|2022-01-18 14:38:20|52.46|50.46|52.17|50.17|52.46|50.46|52.09|50.09|0
1642516710000|2022-01-18 14:38:30|52.24|50.24|52.61|50.61|52.61|50.61|52.24|50.24|0
1642516720000|2022-01-18 14:38:40|52.69|50.69|53.06|51.06|53.06|51.06|52.69|50.69|0
1642516730000|2022-01-18 14:38:50|52.91|50.91|53.43|51.43|53.43|51.43|52.91|50.91|0
1642516740000|2022-01-18 14:39:00|53.51|51.51|53.21|51.21|53.51|51.51|53.21|51.21|0
1642516750000|2022-01-18 14:39:10|52.98|50.98|53.13|51.13|53.13|51.13|52.91|50.91|0
1642516760000|2022-01-18 14:39:20|53.06|51.06|53.51|51.51|53.51|51.51|53.06|51.06|0
1642516770000|2022-01-18 14:39:30|53.58|51.58|53.51|51.51|53.58|51.58|53.36|51.36|0
1642516780000|2022-01-18 14:39:40|53.28|51.28|53.58|51.58|53.58|51.58|53.28|51.28|0
1642516790000|2022-01-18 14:39:50|53.43|51.43|52.98|50.98|53.43|51.43|52.98|50.98|0
1642516800000|2022-01-18 14:40:00|53.06|51.06|52.91|50.91|53.06|51.06|52.76|50.76|0
1642516810000|2022-01-18 14:40:10|52.61|50.61|52.91|50.91|52.91|50.91|52.46|50.46|0
1642516820000|2022-01-18 14:40:20|53.06|51.06|50.8|48.8|53.13|51.13|50.8|48.8|0
1642516830000|2022-01-18 14:40:30|50.58|48.58|52.46|50.46|53.12|51.12|50.58|48.58|0
1642516840000|2022-01-18 14:40:40|51.79|49.79|51.72|49.72|51.79|49.79|51.72|49.72|0
1642516850000|2022-01-18 14:40:50|51.79|49.79|51.72|49.72|51.79|49.79|51.65|49.65|0
1642516860000|2022-01-18 14:41:00|51.87|49.87|52.6|50.6|52.6|50.6|51.87|49.87|0
1642516870000|2022-01-18 14:41:10|53.05|51.05|53.57|51.57|53.57|51.57|53.05|51.05|0
1642516880000|2022-01-18 14:41:20|53.8|51.8|54.4|52.4|54.4|52.4|53.8|51.8|0
1642516890000|2022-01-18 14:41:30|54.63|52.63|54.55|52.55|54.78|52.78|54.55|52.55|0
1642516900000|2022-01-18 14:41:40|54.4|52.4|54.86|52.86|55.01|53.01|54.4|52.4|0
1642516910000|2022-01-18 14:41:50|54.78|52.78|54.78|52.78|54.93|52.93|54.63|52.63|0
1642516920000|2022-01-18 14:42:00|54.86|52.86|54.4|52.4|54.86|52.86|54.32|52.32|0
1642516930000|2022-01-18 14:42:10|54.86|52.86|55.24|53.24|55.24|53.24|54.7|52.7|0
1642516940000|2022-01-18 14:42:20|55.08|53.08|55.01|53.01|55.39|53.39|55.01|53.01|0
1642516950000|2022-01-18 14:42:30|55.16|53.16|55.7|53.7|55.7|53.7|55.16|53.16|0
1642516960000|2022-01-18 14:42:40|55.93|53.93|56.16|54.16|56.16|54.16|55.78|53.78|0
1642516970000|2022-01-18 14:42:50|56.47|54.47|57.87|55.87|57.87|55.87|56.47|54.47|0
1642516980000|2022-01-18 14:43:00|56.48|54.48|55.1|53.1|56.48|54.48|55.02|53.02|0
1642516990000|2022-01-18 14:43:10|54.71|52.71|55.52|53.52|55.52|53.52|54.71|52.71|0
1642517000000|2022-01-18 14:43:20|55.71|53.71|55.75|53.75|55.75|53.75|55.6|53.6|0
1642517010000|2022-01-18 14:43:30|55.67|53.67|55.83|53.83|55.91|53.91|55.67|53.67|0
1642517020000|2022-01-18 14:43:40|55.91|53.91|55.75|53.75|55.99|53.99|55.75|53.75|0
1642517030000|2022-01-18 14:43:50|55.91|53.91|55.44|53.44|55.91|53.91|55.44|53.44|0
1642517040000|2022-01-18 14:44:00|55.67|53.67|55.52|53.52|55.67|53.67|55.52|53.52|0
1642517050000|2022-01-18 14:44:10|55.44|53.44|54.44|52.44|55.44|53.44|54.44|52.44|0
1642517060000|2022-01-18 14:44:20|54.29|52.29|54.18|52.18|54.44|52.44|54.18|52.18|0
1642517070000|2022-01-18 14:44:30|54.14|52.14|54.06|52.06|54.14|52.14|53.84|51.84|0
1642517080000|2022-01-18 14:44:40|54.18|52.18|54.52|52.52|54.52|52.52|54.18|52.18|0
1642517090000|2022-01-18 14:44:50|54.75|52.75|54.29|52.29|54.75|52.75|54.29|52.29|0
1642517100000|2022-01-18 14:45:00|54.44|52.44|54.52|52.52|54.83|52.83|54.44|52.44|0
1642517110000|2022-01-18 14:45:10|54.75|52.75|54.37|52.37|54.75|52.75|54.21|52.21|0
1642517120000|2022-01-18 14:45:20|54.06|52.06|54.21|52.21|54.21|52.21|53.99|51.99|0
1642517130000|2022-01-18 14:45:30|53.99|51.99|54.21|52.21|54.37|52.37|53.99|51.99|0
1642517140000|2022-01-18 14:45:40|54.14|52.14|54.37|52.37|54.37|52.37|54.14|52.14|0
1642517150000|2022-01-18 14:45:50|54.17|52.17|53.38|51.38|54.17|52.17|53.38|51.38|0
1642517160000|2022-01-18 14:46:00|53.23|51.23|53.83|51.83|53.83|51.83|53.23|51.23|0
1642517170000|2022-01-18 14:46:10|53.91|51.91|53.83|51.83|53.99|51.99|53.83|51.83|0
1642517180000|2022-01-18 14:46:20|53.91|51.91|53.53|51.53|53.91|51.91|53.53|51.53|0
1642517190000|2022-01-18 14:46:30|54.06|52.06|53.68|51.68|54.06|52.06|53.68|51.68|0
1642517200000|2022-01-18 14:46:40|53.83|51.83|52.93|50.93|53.83|51.83|52.93|50.93|0
1642517210000|2022-01-18 14:46:50|53.01|51.01|52.93|50.93|53.23|51.23|52.93|50.93|0
1642517220000|2022-01-18 14:47:00|52.86|50.86|53.08|51.08|53.08|51.08|52.86|50.86|0
1642517230000|2022-01-18 14:47:10|52.86|50.86|51.89|49.89|52.86|50.86|51.89|49.89|0
1642517240000|2022-01-18 14:47:20|51.74|49.74|51.89|49.89|51.97|49.97|51.74|49.74|0
1642517250000|2022-01-18 14:47:30|52.11|50.11|51.97|49.97|52.11|50.11|51.82|49.82|0
1642517260000|2022-01-18 14:47:40|52.04|50.04|52.19|50.19|52.19|50.19|51.89|49.89|0
1642517270000|2022-01-18 14:47:50|52.04|50.04|52.34|50.34|52.34|50.34|52.04|50.04|0
1642517280000|2022-01-18 14:48:00|52.26|50.26|51.89|49.89|52.26|50.26|51.74|49.74|0
1642517290000|2022-01-18 14:48:10|51.97|49.97|51.89|49.89|52.11|50.11|51.89|49.89|0
1642517300000|2022-01-18 14:48:20|52.04|50.04|51.67|49.67|52.04|50.04|51.67|49.67|0
1642517310000|2022-01-18 14:48:30|51.89|49.89|51.09|49.09|51.89|49.89|51.09|49.09|0
1642517320000|2022-01-18 14:48:40|51.23|49.23|51.23|49.23|51.23|49.23|51.01|49.01|0
1642517330000|2022-01-18 14:48:50|51.09|49.09|51.23|49.23|51.23|49.23|51.09|49.09|0
1642517340000|2022-01-18 14:49:00|51.16|49.16|51.74|49.74|51.74|49.74|51.09|49.09|0
1642517350000|2022-01-18 14:49:10|51.96|49.96|52.19|50.19|52.33|50.33|51.96|49.96|0
1642517360000|2022-01-18 14:49:20|51.96|49.96|51.6|49.6|51.96|49.96|51.6|49.6|0
1642517370000|2022-01-18 14:49:30|51.23|49.23|51.23|49.23|51.3|49.3|51.23|49.23|0
1642517380000|2022-01-18 14:49:40|51.38|49.38|51.45|49.45|51.45|49.45|51.38|49.38|0
1642517390000|2022-01-18 14:49:50|51.52|49.52|52.04|50.04|52.04|50.04|51.52|49.52|0
1642517400000|2022-01-18 14:50:00|51.74|49.74|51.67|49.67|51.74|49.74|51.45|49.45|0
1642517410000|2022-01-18 14:50:10|51.82|49.82|52.19|50.19|52.26|50.26|51.82|49.82|0
1642517420000|2022-01-18 14:50:20|52.26|50.26|51.89|49.89|52.26|50.26|51.74|49.74|0
1642517430000|2022-01-18 14:50:30|51.74|49.74|51.89|49.89|51.89|49.89|51.74|49.74|0
1642517440000|2022-01-18 14:50:40|51.96|49.96|51.82|49.82|52.04|50.04|51.82|49.82|0
1642517450000|2022-01-18 14:50:50|51.89|49.89|51.52|49.52|51.89|49.89|51.52|49.52|0
1642517460000|2022-01-18 14:51:00|51.45|49.45|50.79|48.79|51.45|49.45|50.79|48.79|0
1642517470000|2022-01-18 14:51:10|50.36|48.36|50.65|48.65|50.72|48.72|50.36|48.36|0
1642517480000|2022-01-18 14:51:20|50.58|48.58|51.45|49.45|51.45|49.45|50.58|48.58|0
1642517490000|2022-01-18 14:51:30|51.3|49.3|51.67|49.67|51.67|49.67|51.3|49.3|0
1642517500000|2022-01-18 14:51:40|51.38|49.38|50.94|48.94|51.38|49.38|50.94|48.94|0
1642517510000|2022-01-18 14:51:50|51.08|49.08|51.16|49.16|51.16|49.16|51.01|49.01|0
1642517520000|2022-01-18 14:52:00|51.08|49.08|51.08|49.08|51.08|49.08|51.01|49.01|0
1642517530000|2022-01-18 14:52:10|51.3|49.3|51.38|49.38|51.45|49.45|51.3|49.3|0
1642517540000|2022-01-18 14:52:20|51.45|49.45|51.08|49.08|51.45|49.45|51.08|49.08|0
1642517550000|2022-01-18 14:52:30|51.16|49.16|50.86|48.86|51.23|49.23|50.86|48.86|0
1642517560000|2022-01-18 14:52:40|50.97|48.97|50.86|48.86|51.08|49.08|50.86|48.86|0
1642517570000|2022-01-18 14:52:50|50.65|48.65|50.94|48.94|51.01|49.01|50.65|48.65|0
1642517580000|2022-01-18 14:53:00|50.79|48.79|50.72|48.72|51.01|49.01|50.72|48.72|0
1642517590000|2022-01-18 14:53:10|50.94|48.94|52.04|50.04|52.04|50.04|50.94|48.94|0
1642517600000|2022-01-18 14:53:20|51.89|49.89|51.67|49.67|51.89|49.89|51.67|49.67|0
1642517610000|2022-01-18 14:53:30|51.74|49.74|51.59|49.59|51.74|49.74|51.59|49.59|0
1642517620000|2022-01-18 14:53:40|51.56|49.56|51.45|49.45|51.96|49.96|51.45|49.45|0
1642517630000|2022-01-18 14:53:50|51.52|49.52|51.74|49.74|51.96|49.96|51.52|49.52|0
1642517640000|2022-01-18 14:54:00|52.04|50.04|51.89|49.89|52.04|50.04|51.74|49.74|0
1642517650000|2022-01-18 14:54:10|51.96|49.96|52.11|50.11|52.26|50.26|51.96|49.96|0
1642517660000|2022-01-18 14:54:20|51.96|49.96|52.04|50.04|52.18|50.18|51.96|49.96|0
1642517670000|2022-01-18 14:54:30|52.11|50.11|52.33|50.33|52.33|50.33|52.04|50.04|0
1642517680000|2022-01-18 14:54:40|52.26|50.26|52.11|50.11|52.26|50.26|52.11|50.11|0
1642517690000|2022-01-18 14:54:50|52.04|50.04|52.07|50.07|52.07|50.07|51.89|49.89|0
1642517700000|2022-01-18 14:55:00|51.78|49.78|51.45|49.45|51.78|49.78|51.45|49.45|0
1642517710000|2022-01-18 14:55:10|51.52|49.52|51.45|49.45|51.67|49.67|51.45|49.45|0
1642517720000|2022-01-18 14:55:20|51.37|49.37|50.94|48.94|51.37|49.37|50.94|48.94|0
1642517730000|2022-01-18 14:55:30|50.72|48.72|51.15|49.15|51.15|49.15|50.72|48.72|0
1642517740000|2022-01-18 14:55:40|50.94|48.94|51.01|49.01|51.08|49.08|50.94|48.94|0
1642517750000|2022-01-18 14:55:50|50.94|48.94|50.79|48.79|50.94|48.94|50.57|48.57|0
1642517760000|2022-01-18 14:56:00|50.94|48.94|51.08|49.08|51.08|49.08|50.94|48.94|0
1642517770000|2022-01-18 14:56:10|51.37|49.37|51.08|49.08|51.37|49.37|51.08|49.08|0
1642517780000|2022-01-18 14:56:20|51.15|49.15|51.15|49.15|51.3|49.3|51.08|49.08|0
1642517790000|2022-01-18 14:56:30|51.23|49.23|51.01|49.01|51.23|49.23|50.94|48.94|0
1642517800000|2022-01-18 14:56:40|50.86|48.86|50.79|48.79|50.86|48.86|50.72|48.72|0
1642517810000|2022-01-18 14:56:50|50.75|48.75|50.43|48.43|50.79|48.79|50.43|48.43|0
1642517820000|2022-01-18 14:57:00|50.46|48.46|50.64|48.64|50.64|48.64|50.36|48.36|0
1642517830000|2022-01-18 14:57:10|50.79|48.79|50.43|48.43|50.79|48.79|50.43|48.43|0
1642517840000|2022-01-18 14:57:20|50.57|48.57|50.57|48.57|50.57|48.57|50.43|48.43|0
1642517850000|2022-01-18 14:57:30|50.5|48.5|50.64|48.64|50.64|48.64|50.5|48.5|0
1642517860000|2022-01-18 14:57:40|50.5|48.5|50.5|48.5|50.57|48.57|50.5|48.5|0
1642517870000|2022-01-18 14:57:50|50.57|48.57|49.85|47.85|50.57|48.57|49.85|47.85|0
1642517880000|2022-01-18 14:58:00|49.78|47.78|50.28|48.28|50.28|48.28|49.71|47.71|0
1642517890000|2022-01-18 14:58:10|50.43|48.43|50.79|48.79|50.86|48.86|50.43|48.43|0
1642517900000|2022-01-18 14:58:20|51.23|49.23|50.64|48.64|51.37|49.37|50.64|48.64|0
1642517910000|2022-01-18 14:58:30|50.79|48.79|50.35|48.35|50.86|48.86|50.35|48.35|0
1642517920000|2022-01-18 14:58:40|50.39|48.39|50.93|48.93|50.93|48.93|50.39|48.39|0
1642517930000|2022-01-18 14:58:50|51.04|49.04|51.52|49.52|51.52|49.52|51.04|49.04|0
1642517940000|2022-01-18 14:59:00|51.08|49.08|51.01|49.01|51.37|49.37|51.01|49.01|0
1642517950000|2022-01-18 14:59:10|50.86|48.86|51.3|49.3|51.3|49.3|50.86|48.86|0
1642517960000|2022-01-18 14:59:20|51.37|49.37|51.89|49.89|51.89|49.89|51.37|49.37|0
1642517970000|2022-01-18 14:59:30|51.74|49.74|51.96|49.96|51.96|49.96|51.66|49.66|0
1642517980000|2022-01-18 14:59:40|52.11|50.11|52.4|50.4|52.4|50.4|52.11|50.11|0
1642517990000|2022-01-18 14:59:50|52.55|50.55|52.63|50.63|52.85|50.85|52.55|50.55|0
1642518000000|2022-01-18 15:00:00|51.52|49.52|52.07|50.07|52.07|50.07|51.52|49.52|0
1642518010000|2022-01-18 15:00:10|52.11|50.11|51.44|49.44|52.11|50.11|51.11|49.11|0
1642518020000|2022-01-18 15:00:20|51.88|49.88|52.33|50.33|52.33|50.33|51.88|49.88|0
1642518030000|2022-01-18 15:00:30|52.7|50.7|52.55|50.55|52.7|50.7|52.55|50.55|0
1642518040000|2022-01-18 15:00:40|52.25|50.25|52.03|50.03|52.25|50.25|52.03|50.03|0
1642518050000|2022-01-18 15:00:50|51.66|49.66|51.81|49.81|51.81|49.81|51.66|49.66|0
1642518060000|2022-01-18 15:01:00|51.74|49.74|51.59|49.59|51.88|49.88|51.59|49.59|0
1642518070000|2022-01-18 15:01:10|52.11|50.11|51.52|49.52|52.11|50.11|51.52|49.52|0
1642518080000|2022-01-18 15:01:20|51.59|49.59|51.52|49.52|51.59|49.59|51.22|49.22|0
1642518090000|2022-01-18 15:01:30|51.59|49.59|51.59|49.59|51.66|49.66|51.37|49.37|0
1642518100000|2022-01-18 15:01:40|51.52|49.52|51.37|49.37|51.81|49.81|51.37|49.37|0
1642518110000|2022-01-18 15:01:50|51.08|49.08|51.44|49.44|51.44|49.44|51.08|49.08|0
1642518120000|2022-01-18 15:02:00|51.37|49.37|51.15|49.15|51.37|49.37|51|49|0
1642518130000|2022-01-18 15:02:10|51.4|49.4|50.86|48.86|51.4|49.4|50.86|48.86|0
1642518140000|2022-01-18 15:02:20|51.08|49.08|51.3|49.3|51.3|49.3|51|49|0
1642518150000|2022-01-18 15:02:30|51.33|49.33|51.74|49.74|51.74|49.74|51.08|49.08|0
1642518160000|2022-01-18 15:02:40|51.66|49.66|51.15|49.15|51.66|49.66|51.15|49.15|0
1642518170000|2022-01-18 15:02:50|51.08|49.08|51.08|49.08|51.15|49.15|50.79|48.79|0
1642518180000|2022-01-18 15:03:00|50.79|48.79|50.79|48.79|50.79|48.79|50.57|48.57|0
1642518190000|2022-01-18 15:03:10|50.71|48.71|50.93|48.93|50.93|48.93|50.71|48.71|0
1642518200000|2022-01-18 15:03:20|51.08|49.08|51.15|49.15|51.15|49.15|51.08|49.08|0
1642518210000|2022-01-18 15:03:30|51.37|49.37|51.22|49.22|51.44|49.44|51.22|49.22|0
1642518220000|2022-01-18 15:03:40|51.37|49.37|51.37|49.37|51.52|49.52|51.37|49.37|0
1642518230000|2022-01-18 15:03:50|51.44|49.44|51.3|49.3|51.44|49.44|51.3|49.3|0
1642518240000|2022-01-18 15:04:00|51.08|49.08|51.08|49.08|51.08|49.08|51.08|49.08|0
1642518250000|2022-01-18 15:04:10|51|49|51.3|49.3|51.3|49.3|51|49|0
1642518260000|2022-01-18 15:04:20|51.74|49.74|51.51|49.51|51.74|49.74|51.51|49.51|0
1642518270000|2022-01-18 15:04:30|51.44|49.44|51.51|49.51|51.51|49.51|51.44|49.44|0
1642518280000|2022-01-18 15:04:40|51.37|49.37|51.59|49.59|51.66|49.66|51.37|49.37|0
1642518290000|2022-01-18 15:04:50|51.51|49.51|51.29|49.29|51.59|49.59|51.29|49.29|0
1642518300000|2022-01-18 15:05:00|51.44|49.44|51.59|49.59|51.73|49.73|51.44|49.44|0
1642518310000|2022-01-18 15:05:10|51.73|49.73|52.33|50.33|52.33|50.33|51.73|49.73|0
1642518320000|2022-01-18 15:05:20|52.18|50.18|52.4|50.4|52.4|50.4|52.03|50.03|0
1642518330000|2022-01-18 15:05:30|52.33|50.33|52.32|50.32|52.55|50.55|52.32|50.32|0
1642518340000|2022-01-18 15:05:40|52.55|50.55|52.1|50.1|52.55|50.55|52.1|50.1|0
1642518350000|2022-01-18 15:05:50|52.14|50.14|52.4|50.4|52.47|50.47|52.14|50.14|0
1642518360000|2022-01-18 15:06:00|52.25|50.25|52.18|50.18|52.32|50.32|52.03|50.03|0
1642518370000|2022-01-18 15:06:10|52.21|50.21|52.4|50.4|52.62|50.62|52.21|50.21|0
1642518380000|2022-01-18 15:06:20|52.62|50.62|52.92|50.92|52.92|50.92|52.55|50.55|0
1642518390000|2022-01-18 15:06:30|53.45|51.45|54.05|52.05|54.05|52.05|53.45|51.45|0
1642518400000|2022-01-18 15:06:40|54.2|52.2|54.43|52.43|54.43|52.43|54.2|52.2|0
1642518410000|2022-01-18 15:06:50|54.66|52.66|54.58|52.58|54.66|52.66|54.58|52.58|0
1642518420000|2022-01-18 15:07:00|54.51|52.51|54.43|52.43|54.66|52.66|54.43|52.43|0
1642518430000|2022-01-18 15:07:10|54.2|52.2|53.97|51.97|54.2|52.2|53.97|51.97|0
1642518440000|2022-01-18 15:07:20|53.9|51.9|53.75|51.75|54.05|52.05|53.75|51.75|0
1642518450000|2022-01-18 15:07:30|53.82|51.82|53.67|51.67|53.82|51.82|53.67|51.67|0
1642518460000|2022-01-18 15:07:40|53.52|51.52|53.67|51.67|53.75|51.75|53.52|51.52|0
1642518470000|2022-01-18 15:07:50|53.6|51.6|53.59|51.59|53.6|51.6|53.59|51.59|0
1642518480000|2022-01-18 15:08:00|53.75|51.75|53.56|51.56|53.97|51.97|53.56|51.56|0
1642518490000|2022-01-18 15:08:10|53.67|51.67|53.82|51.82|53.9|51.9|53.67|51.67|0
1642518500000|2022-01-18 15:08:20|53.44|51.44|53.82|51.82|53.82|51.82|53.44|51.44|0
1642518510000|2022-01-18 15:08:30|53.97|51.97|54.2|52.2|54.2|52.2|53.97|51.97|0
1642518520000|2022-01-18 15:08:40|54.28|52.28|54.12|52.12|54.28|52.28|54.12|52.12|0
1642518530000|2022-01-18 15:08:50|54.28|52.28|54.58|52.58|54.58|52.58|54.2|52.2|0
1642518540000|2022-01-18 15:09:00|54.43|52.43|54.66|52.66|54.66|52.66|54.43|52.43|0
1642518550000|2022-01-18 15:09:10|54.73|52.73|54.96|52.96|54.96|52.96|54.73|52.73|0
1642518560000|2022-01-18 15:09:20|55.2|53.2|55.27|53.27|55.5|53.5|55.12|53.12|0
1642518570000|2022-01-18 15:09:30|55.2|53.2|55.5|53.5|55.5|53.5|55.2|53.2|0
1642518580000|2022-01-18 15:09:40|55.35|53.35|55.35|53.35|55.43|53.43|55.35|53.35|0
1642518590000|2022-01-18 15:09:50|55.46|53.46|55.5|53.5|55.66|53.66|55.46|53.46|0
1642518600000|2022-01-18 15:10:00|55.43|53.43|55.81|53.81|55.81|53.81|55.2|53.2|0
1642518610000|2022-01-18 15:10:10|55.66|53.66|55.66|53.66|55.81|53.81|55.66|53.66|0
1642518620000|2022-01-18 15:10:20|55.58|53.58|55.81|53.81|55.81|53.81|55.58|53.58|0
1642518630000|2022-01-18 15:10:30|55.74|53.74|55.66|53.66|55.81|53.81|55.66|53.66|0
1642518640000|2022-01-18 15:10:40|55.81|53.81|55.74|53.74|55.81|53.81|55.66|53.66|0
1642518650000|2022-01-18 15:10:50|56.12|54.12|56.44|54.44|56.52|54.52|56.12|54.12|0
1642518660000|2022-01-18 15:11:00|56.59|54.59|56.67|54.67|56.67|54.67|56.44|54.44|0
1642518670000|2022-01-18 15:11:10|56.59|54.59|56.12|54.12|56.59|54.59|56.12|54.12|0
1642518680000|2022-01-18 15:11:20|56.05|54.05|56.44|54.44|56.44|54.44|56.05|54.05|0
1642518690000|2022-01-18 15:11:30|56.28|54.28|56.59|54.59|56.59|54.59|56.28|54.28|0
1642518700000|2022-01-18 15:11:40|56.75|54.75|56.52|54.52|56.75|54.75|56.52|54.52|0
1642518710000|2022-01-18 15:11:50|56.59|54.59|56.59|54.59|56.83|54.83|56.59|54.59|0
1642518720000|2022-01-18 15:12:00|56.83|54.83|56.2|54.2|56.83|54.83|56.12|54.12|0
1642518730000|2022-01-18 15:12:10|56.28|54.28|56.2|54.2|56.36|54.36|56.2|54.2|0
1642518740000|2022-01-18 15:12:20|56.12|54.12|56.05|54.05|56.12|54.12|56.05|54.05|0
1642518750000|2022-01-18 15:12:30|55.97|53.97|55.81|53.81|55.97|53.97|55.73|53.73|0
1642518760000|2022-01-18 15:12:40|55.89|53.89|55.73|53.73|55.89|53.89|55.66|53.66|0
1642518770000|2022-01-18 15:12:50|55.58|53.58|55.89|53.89|55.89|53.89|55.58|53.58|0
1642518780000|2022-01-18 15:13:00|55.58|53.58|55.5|53.5|55.66|53.66|55.5|53.5|0
1642518790000|2022-01-18 15:13:10|55.42|53.42|55.35|53.35|55.5|53.5|55.35|53.35|0
1642518800000|2022-01-18 15:13:20|55.19|53.19|54.96|52.96|55.27|53.27|54.96|52.96|0
1642518810000|2022-01-18 15:13:30|54.89|52.89|54.73|52.73|54.96|52.96|54.73|52.73|0
1642518820000|2022-01-18 15:13:40|54.43|52.43|54.27|52.27|54.43|52.43|54.27|52.27|0
1642518830000|2022-01-18 15:13:50|54.2|52.2|54.12|52.12|54.2|52.2|54.12|52.12|0
1642518840000|2022-01-18 15:14:00|54.05|52.05|54.2|52.2|54.27|52.27|54.05|52.05|0
1642518850000|2022-01-18 15:14:10|53.89|51.89|54.12|52.12|54.16|52.16|53.89|51.89|0
1642518860000|2022-01-18 15:14:20|54.2|52.2|54.27|52.27|54.35|52.35|54.2|52.2|0
1642518870000|2022-01-18 15:14:30|54.12|52.12|54.12|52.12|54.2|52.2|54.12|52.12|0
1642518880000|2022-01-18 15:14:40|53.97|51.97|54.12|52.12|54.12|52.12|53.97|51.97|0
1642518890000|2022-01-18 15:14:50|54.05|52.05|53.59|51.59|54.12|52.12|53.59|51.59|0
1642518900000|2022-01-18 15:15:00|53.44|51.44|53.59|51.59|53.74|51.74|53.44|51.44|0
1642518910000|2022-01-18 15:15:10|53.67|51.67|54.04|52.04|54.12|52.12|53.67|51.67|0
1642518920000|2022-01-18 15:15:20|54.12|52.12|54.2|52.2|54.2|52.2|54.12|52.12|0
1642518930000|2022-01-18 15:15:30|54.58|52.58|54.58|52.58|54.58|52.58|54.35|52.35|0
1642518940000|2022-01-18 15:15:40|54.73|52.73|54.73|52.73|54.73|52.73|54.65|52.65|0
1642518950000|2022-01-18 15:15:50|54.65|52.65|53.97|51.97|54.65|52.65|53.97|51.97|0
1642518960000|2022-01-18 15:16:00|53.82|51.82|53.74|51.74|53.82|51.82|53.51|51.51|0
1642518970000|2022-01-18 15:16:10|54.04|52.04|54.27|52.27|54.27|52.27|54.04|52.04|0
1642518980000|2022-01-18 15:16:20|53.97|51.97|54.2|52.2|54.27|52.27|53.97|51.97|0
1642518990000|2022-01-18 15:16:30|54.42|52.42|54.58|52.58|54.58|52.58|54.42|52.42|0
1642519000000|2022-01-18 15:16:40|54.65|52.65|54.65|52.65|54.65|52.65|54.58|52.58|0
1642519010000|2022-01-18 15:16:50|54.88|52.88|55.04|53.04|55.04|53.04|54.88|52.88|0
1642519020000|2022-01-18 15:17:00|54.88|52.88|55.65|53.65|55.65|53.65|54.88|52.88|0
1642519030000|2022-01-18 15:17:10|55.58|53.58|55.58|53.58|55.65|53.65|55.58|53.58|0
1642519040000|2022-01-18 15:17:20|55.5|53.5|55.11|53.11|55.5|53.5|55.11|53.11|0
1642519050000|2022-01-18 15:17:30|54.96|52.96|55.04|53.04|55.11|53.11|54.96|52.96|0
1642519060000|2022-01-18 15:17:40|55.11|53.11|55.27|53.27|55.34|53.34|55.11|53.11|0
1642519070000|2022-01-18 15:17:50|55.19|53.19|54.88|52.88|55.19|53.19|54.88|52.88|0
1642519080000|2022-01-18 15:18:00|54.81|52.81|54.61|52.61|54.81|52.81|54.61|52.61|0
1642519090000|2022-01-18 15:18:10|54.58|52.58|54.65|52.65|54.65|52.65|54.5|52.5|0
1642519100000|2022-01-18 15:18:20|54.42|52.42|54.35|52.35|54.42|52.42|54.35|52.35|0
1642519110000|2022-01-18 15:18:30|54.27|52.27|54.12|52.12|54.35|52.35|54.12|52.12|0
1642519120000|2022-01-18 15:18:40|54.35|52.35|54.12|52.12|54.58|52.58|54.12|52.12|0
1642519130000|2022-01-18 15:18:50|54.04|52.04|54.04|52.04|54.04|52.04|54.04|52.04|0
1642519140000|2022-01-18 15:19:00|54.12|52.12|54.27|52.27|54.27|52.27|54.12|52.12|0
1642519150000|2022-01-18 15:19:10|54.12|52.12|53.74|51.74|54.12|52.12|53.74|51.74|0
1642519160000|2022-01-18 15:19:20|53.51|51.51|53.51|51.51|53.66|51.66|53.51|51.51|0
1642519170000|2022-01-18 15:19:30|53.06|51.06|53.14|51.14|53.21|51.21|53.06|51.06|0
1642519180000|2022-01-18 15:19:40|53.06|51.06|53.06|51.06|53.06|51.06|52.99|50.99|0
1642519190000|2022-01-18 15:19:50|52.91|50.91|52.76|50.76|52.91|50.91|52.76|50.76|0
1642519200000|2022-01-18 15:20:00|52.99|50.99|53.14|51.14|53.21|51.21|52.99|50.99|0
1642519210000|2022-01-18 15:20:10|53.21|51.21|52.84|50.84|53.25|51.25|52.84|50.84|0
1642519220000|2022-01-18 15:20:20|53.14|51.14|52.84|50.84|53.14|51.14|52.76|50.76|0
1642519230000|2022-01-18 15:20:30|52.87|50.87|52.69|50.69|52.87|50.87|52.61|50.61|0
1642519240000|2022-01-18 15:20:40|52.54|50.54|52.91|50.91|52.91|50.91|52.39|50.39|0
1642519250000|2022-01-18 15:20:50|53.14|51.14|53.14|51.14|53.21|51.21|53.14|51.14|0
1642519260000|2022-01-18 15:21:00|53.06|51.06|52.69|50.69|53.06|51.06|52.69|50.69|0
1642519270000|2022-01-18 15:21:10|52.84|50.84|52.46|50.46|52.84|50.84|52.46|50.46|0
1642519280000|2022-01-18 15:21:20|52.69|50.69|52.39|50.39|52.69|50.69|52.39|50.39|0
1642519290000|2022-01-18 15:21:30|52.46|50.46|52.46|50.46|52.46|50.46|52.17|50.17|0
1642519300000|2022-01-18 15:21:40|52.76|50.76|52.54|50.54|52.76|50.76|52.54|50.54|0
1642519310000|2022-01-18 15:21:50|52.46|50.46|52.61|50.61|52.69|50.69|52.46|50.46|0
1642519320000|2022-01-18 15:22:00|52.54|50.54|52.32|50.32|52.54|50.54|52.24|50.24|0
1642519330000|2022-01-18 15:22:10|52.46|50.46|52.54|50.54|52.54|50.54|52.46|50.46|0
1642519340000|2022-01-18 15:22:20|52.84|50.84|52.69|50.69|52.84|50.84|52.69|50.69|0
1642519350000|2022-01-18 15:22:30|52.46|50.46|52.2|50.2|52.46|50.46|52.2|50.2|0
1642519360000|2022-01-18 15:22:40|52.46|50.46|52.39|50.39|52.46|50.46|52.39|50.39|0
1642519370000|2022-01-18 15:22:50|52.69|50.69|52.46|50.46|52.69|50.69|52.46|50.46|0
1642519380000|2022-01-18 15:23:00|52.39|50.39|52.39|50.39|52.39|50.39|52.17|50.17|0
1642519390000|2022-01-18 15:23:10|52.2|50.2|52.24|50.24|52.24|50.24|52.17|50.17|0
1642519400000|2022-01-18 15:23:20|52.46|50.46|52.61|50.61|52.61|50.61|52.46|50.46|0
1642519410000|2022-01-18 15:23:30|52.54|50.54|52.61|50.61|52.69|50.69|52.54|50.54|0
1642519420000|2022-01-18 15:23:40|52.72|50.72|52.84|50.84|52.84|50.84|52.72|50.72|0
1642519430000|2022-01-18 15:23:50|52.91|50.91|53.36|51.36|53.36|51.36|52.91|50.91|0
1642519440000|2022-01-18 15:24:00|53.66|51.66|53.43|51.43|53.66|51.66|53.43|51.43|0
1642519450000|2022-01-18 15:24:10|53.51|51.51|53.21|51.21|53.51|51.51|52.98|50.98|0
1642519460000|2022-01-18 15:24:20|53.43|51.43|53.59|51.59|53.59|51.59|53.43|51.43|0
1642519470000|2022-01-18 15:24:30|53.51|51.51|54.12|52.12|54.12|52.12|53.28|51.28|0
1642519480000|2022-01-18 15:24:40|54.19|52.19|54.27|52.27|54.27|52.27|54.12|52.12|0
1642519490000|2022-01-18 15:24:50|54.19|52.19|54.5|52.5|54.5|52.5|54.04|52.04|0
1642519500000|2022-01-18 15:25:00|54.19|52.19|54.57|52.57|54.57|52.57|54.19|52.19|0
1642519510000|2022-01-18 15:25:10|54.88|52.88|55.03|53.03|55.03|53.03|54.8|52.8|0
1642519520000|2022-01-18 15:25:20|55.34|53.34|54.96|52.96|55.34|53.34|54.96|52.96|0
1642519530000|2022-01-18 15:25:30|54.5|52.5|54.42|52.42|54.5|52.5|54.34|52.34|0
1642519540000|2022-01-18 15:25:40|54.34|52.34|53.96|51.96|54.34|52.34|53.96|51.96|0
1642519550000|2022-01-18 15:25:50|53.66|51.66|53.89|51.89|53.89|51.89|53.51|51.51|0
1642519560000|2022-01-18 15:26:00|53.51|51.51|53.43|51.43|53.81|51.81|53.43|51.43|0
1642519570000|2022-01-18 15:26:10|53.58|51.58|53.51|51.51|53.58|51.58|53.51|51.51|0
1642519580000|2022-01-18 15:26:20|53.36|51.36|53.51|51.51|53.51|51.51|53.21|51.21|0
1642519590000|2022-01-18 15:26:30|53.28|51.28|53.43|51.43|53.43|51.43|53.28|51.28|0
1642519600000|2022-01-18 15:26:40|53.36|51.36|53.43|51.43|53.47|51.47|53.36|51.36|0
1642519610000|2022-01-18 15:26:50|53.36|51.36|53.58|51.58|53.58|51.58|53.36|51.36|0
1642519620000|2022-01-18 15:27:00|53.51|51.51|53.89|51.89|53.89|51.89|53.51|51.51|0
1642519630000|2022-01-18 15:27:10|53.73|51.73|53.85|51.85|53.85|51.85|53.66|51.66|0
1642519640000|2022-01-18 15:27:20|53.89|51.89|53.96|51.96|53.96|51.96|53.89|51.89|0
1642519650000|2022-01-18 15:27:30|53.89|51.89|53.89|51.89|53.89|51.89|53.81|51.81|0
1642519660000|2022-01-18 15:27:40|53.96|51.96|53.96|51.96|53.96|51.96|53.81|51.81|0
1642519670000|2022-01-18 15:27:50|53.92|51.92|53.81|51.81|53.96|51.96|53.81|51.81|0
1642519680000|2022-01-18 15:28:00|53.89|51.89|54.49|52.49|54.57|52.57|53.89|51.89|0
1642519690000|2022-01-18 15:28:10|54.27|52.27|54.27|52.27|54.34|52.34|54.19|52.19|0
1642519700000|2022-01-18 15:28:20|54.65|52.65|54.49|52.49|54.65|52.65|54.49|52.49|0
1642519710000|2022-01-18 15:28:30|54.42|52.42|54.34|52.34|54.42|52.42|54.27|52.27|0
1642519720000|2022-01-18 15:28:40|54.26|52.26|54.49|52.49|54.57|52.57|54.26|52.26|0
1642519730000|2022-01-18 15:28:50|54.11|52.11|53.96|51.96|54.11|52.11|53.81|51.81|0
1642519740000|2022-01-18 15:29:00|53.73|51.73|53.89|51.89|53.89|51.89|53.73|51.73|0
1642519750000|2022-01-18 15:29:10|53.66|51.66|53.96|51.96|53.96|51.96|53.66|51.66|0
1642519760000|2022-01-18 15:29:20|53.66|51.66|53.58|51.58|53.81|51.81|53.58|51.58|0
1642519770000|2022-01-18 15:29:30|53.81|51.81|54.42|52.42|54.42|52.42|53.81|51.81|0
1642519780000|2022-01-18 15:29:40|54.65|52.65|54.57|52.57|54.8|52.8|54.57|52.57|0
1642519790000|2022-01-18 15:29:50|54.8|52.8|55.26|53.26|55.26|53.26|54.8|52.8|0
1642519800000|2022-01-18 15:30:00|55.34|53.34|54.72|52.72|55.41|53.41|54.72|52.72|0
1642519810000|2022-01-18 15:30:10|54.65|52.65|54.19|52.19|54.65|52.65|54.19|52.19|0
1642519820000|2022-01-18 15:30:20|54.11|52.11|54.11|52.11|54.26|52.26|54.04|52.04|0
1642519830000|2022-01-18 15:30:30|53.81|51.81|53.92|51.92|54.07|52.07|53.81|51.81|0
1642519840000|2022-01-18 15:30:40|53.88|51.88|53.81|51.81|53.88|51.88|53.73|51.73|0
1642519850000|2022-01-18 15:30:50|53.73|51.73|53.51|51.51|53.73|51.73|53.51|51.51|0
1642519860000|2022-01-18 15:31:00|53.28|51.28|53.17|51.17|53.36|51.36|53.17|51.17|0
1642519870000|2022-01-18 15:31:10|53.21|51.21|52.91|50.91|53.21|51.21|52.91|50.91|0
1642519880000|2022-01-18 15:31:20|53.28|51.28|53.02|51.02|53.28|51.28|52.98|50.98|0
1642519890000|2022-01-18 15:31:30|53.06|51.06|52.76|50.76|53.06|51.06|52.76|50.76|0
1642519900000|2022-01-18 15:31:40|52.91|50.91|52.91|50.91|52.91|50.91|52.83|50.83|0
1642519910000|2022-01-18 15:31:50|53.05|51.05|53.2|51.2|53.2|51.2|52.98|50.98|0
1642519920000|2022-01-18 15:32:00|53.28|51.28|52.98|50.98|53.28|51.28|52.91|50.91|0
1642519930000|2022-01-18 15:32:10|53.28|51.28|53.28|51.28|53.28|51.28|53.2|51.2|0
1642519940000|2022-01-18 15:32:20|53.2|51.2|53.58|51.58|53.58|51.58|52.98|50.98|0
1642519950000|2022-01-18 15:32:30|53.35|51.35|53.2|51.2|53.35|51.35|53.2|51.2|0
1642519960000|2022-01-18 15:32:40|53.28|51.28|53.13|51.13|53.43|51.43|52.98|50.98|0
1642519970000|2022-01-18 15:32:50|53.28|51.28|53.35|51.35|53.51|51.51|53.28|51.28|0
1642519980000|2022-01-18 15:33:00|53.51|51.51|53.35|51.35|53.51|51.51|53.2|51.2|0
1642519990000|2022-01-18 15:33:10|53.28|51.28|53.43|51.43|53.43|51.43|53.28|51.28|0
1642520000000|2022-01-18 15:33:20|53.13|51.13|53.13|51.13|53.2|51.2|53.13|51.13|0
1642520010000|2022-01-18 15:33:30|53.05|51.05|52.98|50.98|53.05|51.05|52.98|50.98|0
1642520020000|2022-01-18 15:33:40|52.9|50.9|53.05|51.05|53.05|51.05|52.9|50.9|0
1642520030000|2022-01-18 15:33:50|52.9|50.9|52.75|50.75|52.9|50.9|52.68|50.68|0
1642520040000|2022-01-18 15:34:00|52.98|50.98|52.98|50.98|52.98|50.98|52.75|50.75|0
1642520050000|2022-01-18 15:34:10|53.05|51.05|52.98|50.98|53.05|51.05|52.9|50.9|0
1642520060000|2022-01-18 15:34:20|53.5|51.5|53.58|51.58|53.58|51.58|53.5|51.5|0
1642520070000|2022-01-18 15:34:30|53.35|51.35|53.2|51.2|53.35|51.35|53.2|51.2|0
1642520080000|2022-01-18 15:34:40|53.28|51.28|52.98|50.98|53.28|51.28|52.98|50.98|0
1642520090000|2022-01-18 15:34:50|52.9|50.9|53.05|51.05|53.13|51.13|52.9|50.9|0
1642520100000|2022-01-18 15:35:00|52.9|50.9|52.61|50.61|52.98|50.98|52.61|50.61|0
1642520110000|2022-01-18 15:35:10|52.68|50.68|52.98|50.98|53.05|51.05|52.68|50.68|0
1642520120000|2022-01-18 15:35:20|53.05|51.05|53.2|51.2|53.39|51.39|53.05|51.05|0
1642520130000|2022-01-18 15:35:30|52.98|50.98|53.13|51.13|53.13|51.13|52.9|50.9|0
1642520140000|2022-01-18 15:35:40|53.35|51.35|53.28|51.28|53.35|51.35|53.28|51.28|0
1642520150000|2022-01-18 15:35:50|53.2|51.2|53.13|51.13|53.24|51.24|53.13|51.13|0
1642520160000|2022-01-18 15:36:00|53.05|51.05|52.53|50.53|53.05|51.05|52.53|50.53|0
1642520170000|2022-01-18 15:36:10|52.68|50.68|52.53|50.53|52.68|50.68|52.53|50.53|0
1642520180000|2022-01-18 15:36:20|52.46|50.46|52.23|50.23|52.46|50.46|52.23|50.23|0
1642520190000|2022-01-18 15:36:30|52.31|50.31|52.23|50.23|52.31|50.31|52.23|50.23|0
1642520200000|2022-01-18 15:36:40|52.31|50.31|52.46|50.46|52.46|50.46|52.23|50.23|0
1642520210000|2022-01-18 15:36:50|52.6|50.6|52.6|50.6|52.75|50.75|52.6|50.6|0
1642520220000|2022-01-18 15:37:00|52.53|50.53|52.53|50.53|52.6|50.6|52.46|50.46|0
1642520230000|2022-01-18 15:37:10|52.6|50.6|52.38|50.38|52.6|50.6|52.38|50.38|0
1642520240000|2022-01-18 15:37:20|52.46|50.46|52.31|50.31|52.46|50.46|52.16|50.16|0
1642520250000|2022-01-18 15:37:30|52.23|50.23|52.45|50.45|52.49|50.49|52.23|50.23|0
1642520260000|2022-01-18 15:37:40|52.31|50.31|52.16|50.16|52.31|50.31|52.16|50.16|0
1642520270000|2022-01-18 15:37:50|52.08|50.08|52.31|50.31|52.31|50.31|52.08|50.08|0
1642520280000|2022-01-18 15:38:00|52.38|50.38|52.23|50.23|52.38|50.38|52.23|50.23|0
1642520290000|2022-01-18 15:38:10|52.38|50.38|52.45|50.45|52.53|50.53|52.38|50.38|0
1642520300000|2022-01-18 15:38:20|52.38|50.38|52.45|50.45|52.45|50.45|52.38|50.38|0
1642520310000|2022-01-18 15:38:30|52.53|50.53|52.45|50.45|52.53|50.53|52.38|50.38|0
1642520320000|2022-01-18 15:38:40|52.31|50.31|52.31|50.31|52.31|50.31|52.31|50.31|0
1642520330000|2022-01-18 15:38:50|52.45|50.45|52.31|50.31|52.53|50.53|52.31|50.31|0
1642520340000|2022-01-18 15:39:00|52.34|50.34|52.23|50.23|52.38|50.38|52.23|50.23|0
1642520350000|2022-01-18 15:39:10|52.16|50.16|52.16|50.16|52.16|50.16|52.08|50.08|0
1642520360000|2022-01-18 15:39:20|52.08|50.08|51.49|49.49|52.08|50.08|51.49|49.49|0
1642520370000|2022-01-18 15:39:30|51.64|49.64|51.71|49.71|51.71|49.71|51.64|49.64|0
1642520380000|2022-01-18 15:39:40|51.86|49.86|52.01|50.01|52.01|50.01|51.86|49.86|0
1642520390000|2022-01-18 15:39:50|52.08|50.08|51.57|49.57|52.08|50.08|51.57|49.57|0
1642520400000|2022-01-18 15:40:00|51.64|49.64|51.49|49.49|51.71|49.71|51.49|49.49|0
1642520410000|2022-01-18 15:40:10|51.64|49.64|51.57|49.57|51.64|49.64|51.57|49.57|0
1642520420000|2022-01-18 15:40:20|51.64|49.64|51.42|49.42|51.64|49.64|51.42|49.42|0
1642520430000|2022-01-18 15:40:30|51.57|49.57|51.79|49.79|51.79|49.79|51.57|49.57|0
1642520440000|2022-01-18 15:40:40|52.16|50.16|52.16|50.16|52.16|50.16|51.94|49.94|0
1642520450000|2022-01-18 15:40:50|52.23|50.23|52.08|50.08|52.23|50.23|52.08|50.08|0
1642520460000|2022-01-18 15:41:00|52.3|50.3|52.45|50.45|52.45|50.45|52.23|50.23|0
1642520470000|2022-01-18 15:41:10|52.38|50.38|52.01|50.01|52.38|50.38|52.01|50.01|0
1642520480000|2022-01-18 15:41:20|51.86|49.86|51.86|49.86|51.86|49.86|51.86|49.86|0
1642520490000|2022-01-18 15:41:30|52.01|50.01|52.08|50.08|52.08|50.08|52.01|50.01|0
1642520500000|2022-01-18 15:41:40|51.93|49.93|51.79|49.79|51.93|49.93|51.79|49.79|0
1642520510000|2022-01-18 15:41:50|51.86|49.86|51.79|49.79|51.86|49.86|51.79|49.79|0
1642520520000|2022-01-18 15:42:00|51.86|49.86|51.64|49.64|52.01|50.01|51.64|49.64|0
1642520530000|2022-01-18 15:42:10|51.57|49.57|51.64|49.64|51.64|49.64|51.57|49.57|0
1642520540000|2022-01-18 15:42:20|51.71|49.71|51.71|49.71|51.71|49.71|51.64|49.64|0
1642520550000|2022-01-18 15:42:30|51.57|49.57|51.86|49.86|51.86|49.86|51.57|49.57|0
1642520560000|2022-01-18 15:42:40|51.93|49.93|51.93|49.93|52.01|50.01|51.79|49.79|0
1642520570000|2022-01-18 15:42:50|52.01|50.01|52.16|50.16|52.3|50.3|52.01|50.01|0
1642520580000|2022-01-18 15:43:00|52.23|50.23|52.45|50.45|52.45|50.45|52.23|50.23|0
1642520590000|2022-01-18 15:43:10|52.6|50.6|53.12|51.12|53.12|51.12|52.6|50.6|0
1642520600000|2022-01-18 15:43:20|53.16|51.16|53.05|51.05|53.16|51.16|53.05|51.05|0
1642520610000|2022-01-18 15:43:30|53.35|51.35|53.2|51.2|53.42|51.42|53.2|51.2|0
1642520620000|2022-01-18 15:43:40|53.12|51.12|52.75|50.75|53.12|51.12|52.75|50.75|0
1642520630000|2022-01-18 15:43:50|52.45|50.45|52.08|50.08|52.45|50.45|52.08|50.08|0
1642520640000|2022-01-18 15:44:00|52.15|50.15|52.01|50.01|52.23|50.23|52.01|50.01|0
1642520650000|2022-01-18 15:44:10|52.08|50.08|52.3|50.3|52.38|50.38|52.08|50.08|0
1642520660000|2022-01-18 15:44:20|52.6|50.6|52.97|50.97|52.97|50.97|52.6|50.6|0
1642520670000|2022-01-18 15:44:30|53.35|51.35|53.72|51.72|53.72|51.72|53.35|51.35|0
1642520680000|2022-01-18 15:44:40|53.88|51.88|53.72|51.72|53.88|51.88|53.72|51.72|0
1642520690000|2022-01-18 15:44:50|53.88|51.88|53.72|51.72|53.88|51.88|53.65|51.65|0
1642520700000|2022-01-18 15:45:00|53.65|51.65|54.41|52.41|54.41|52.41|53.65|51.65|0
1642520710000|2022-01-18 15:45:10|54.33|52.33|53.72|51.72|54.33|52.33|53.72|51.72|0
1642520720000|2022-01-18 15:45:20|53.8|51.8|53.88|51.88|53.88|51.88|53.8|51.8|0
1642520730000|2022-01-18 15:45:30|53.95|51.95|53.95|51.95|53.95|51.95|53.95|51.95|0
1642520740000|2022-01-18 15:45:40|53.88|51.88|53.57|51.57|53.88|51.88|53.57|51.57|0
1642520750000|2022-01-18 15:45:50|53.42|51.42|52.75|50.75|53.42|51.42|52.75|50.75|0
1642520760000|2022-01-18 15:46:00|52.82|50.82|52.67|50.67|52.82|50.82|52.38|50.38|0
1642520770000|2022-01-18 15:46:10|52.6|50.6|52.38|50.38|52.6|50.6|52.23|50.23|0
1642520780000|2022-01-18 15:46:20|52.15|50.15|52.08|50.08|52.15|50.15|52.08|50.08|0
1642520790000|2022-01-18 15:46:30|52.23|50.23|51.93|49.93|52.23|50.23|51.93|49.93|0
1642520800000|2022-01-18 15:46:40|52.08|50.08|52.45|50.45|52.52|50.52|52.08|50.08|0
1642520810000|2022-01-18 15:46:50|52.34|50.34|52.23|50.23|52.41|50.41|52.23|50.23|0
1642520820000|2022-01-18 15:47:00|52.3|50.3|51.93|49.93|52.3|50.3|51.93|49.93|0
1642520830000|2022-01-18 15:47:10|52.01|50.01|52.6|50.6|52.6|50.6|52.01|50.01|0
1642520840000|2022-01-18 15:47:20|52.82|50.82|52.75|50.75|53.05|51.05|52.75|50.75|0
1642520850000|2022-01-18 15:47:30|52.82|50.82|52.3|50.3|52.82|50.82|52.3|50.3|0
1642520860000|2022-01-18 15:47:40|52.08|50.08|51.78|49.78|52.23|50.23|51.78|49.78|0
1642520870000|2022-01-18 15:47:50|52.15|50.15|52.15|50.15|52.15|50.15|52.08|50.08|0
1642520880000|2022-01-18 15:48:00|52.3|50.3|52.3|50.3|52.37|50.37|52.23|50.23|0
1642520890000|2022-01-18 15:48:10|52.15|50.15|51.86|49.86|52.15|50.15|51.86|49.86|0
1642520900000|2022-01-18 15:48:20|52.08|50.08|52.23|50.23|52.23|50.23|51.93|49.93|0
1642520910000|2022-01-18 15:48:30|52.3|50.3|52.45|50.45|52.45|50.45|52.3|50.3|0
1642520920000|2022-01-18 15:48:40|52.37|50.37|52.67|50.67|52.67|50.67|52.37|50.37|0
1642520930000|2022-01-18 15:48:50|52.6|50.6|52.67|50.67|52.67|50.67|52.45|50.45|0
1642520940000|2022-01-18 15:49:00|52.52|50.52|52.37|50.37|52.52|50.52|52.37|50.37|0
1642520950000|2022-01-18 15:49:10|52.3|50.3|52.23|50.23|52.3|50.3|52.23|50.23|0
1642520960000|2022-01-18 15:49:20|52.3|50.3|52.52|50.52|52.52|50.52|52.23|50.23|0
1642520970000|2022-01-18 15:49:30|52.6|50.6|52.9|50.9|52.9|50.9|52.6|50.6|0
1642520980000|2022-01-18 15:49:40|52.6|50.6|52.52|50.52|52.6|50.6|52.45|50.45|0
1642520990000|2022-01-18 15:49:50|52.37|50.37|52.23|50.23|52.45|50.45|52.23|50.23|0
1642521000000|2022-01-18 15:50:00|52.3|50.3|51.93|49.93|52.3|50.3|51.93|49.93|0
1642521010000|2022-01-18 15:50:10|51.86|49.86|51.93|49.93|51.93|49.93|51.86|49.86|0
1642521020000|2022-01-18 15:50:20|52.08|50.08|52.3|50.3|52.3|50.3|52.08|50.08|0
1642521030000|2022-01-18 15:50:30|52.37|50.37|51.71|49.71|52.37|50.37|51.64|49.64|0
1642521040000|2022-01-18 15:50:40|51.63|49.63|51.56|49.56|51.63|49.63|51.49|49.49|0
1642521050000|2022-01-18 15:50:50|51.86|49.86|52.15|50.15|52.15|50.15|51.86|49.86|0
1642521060000|2022-01-18 15:51:00|52.22|50.22|52.22|50.22|52.37|50.37|52.22|50.22|0
1642521070000|2022-01-18 15:51:10|52.15|50.15|52|50|52.15|50.15|52|50|0
1642521080000|2022-01-18 15:51:20|51.86|49.86|52|50|52.15|50.15|51.86|49.86|0
1642521090000|2022-01-18 15:51:30|52.08|50.08|51.89|49.89|52.08|50.08|51.89|49.89|0
1642521100000|2022-01-18 15:51:40|51.93|49.93|51.71|49.71|51.93|49.93|51.71|49.71|0
1642521110000|2022-01-18 15:51:50|51.56|49.56|51.63|49.63|51.71|49.71|51.49|49.49|0
1642521120000|2022-01-18 15:52:00|51.78|49.78|51.49|49.49|51.85|49.85|51.49|49.49|0
1642521130000|2022-01-18 15:52:10|51.85|49.85|51.93|49.93|52|50|51.78|49.78|0
1642521140000|2022-01-18 15:52:20|52|50|51.93|49.93|52|50|51.93|49.93|0
1642521150000|2022-01-18 15:52:30|52.08|50.08|52|50|52.08|50.08|52|50|0
1642521160000|2022-01-18 15:52:40|52.15|50.15|52|50|52.15|50.15|51.93|49.93|0
1642521170000|2022-01-18 15:52:50|51.93|49.93|51.93|49.93|52.15|50.15|51.93|49.93|0
1642521180000|2022-01-18 15:53:00|51.78|49.78|52.22|50.22|52.22|50.22|51.71|49.71|0
1642521190000|2022-01-18 15:53:10|51.93|49.93|51.63|49.63|52|50|51.63|49.63|0
1642521200000|2022-01-18 15:53:20|51.41|49.41|51.27|49.27|51.49|49.49|51.27|49.27|0
1642521210000|2022-01-18 15:53:30|51.19|49.19|51.05|49.05|51.27|49.27|51.05|49.05|0
1642521220000|2022-01-18 15:53:40|51.27|49.27|51.34|49.34|51.34|49.34|51.23|49.23|0
1642521230000|2022-01-18 15:53:50|51.41|49.41|51.27|49.27|51.41|49.41|51.27|49.27|0
1642521240000|2022-01-18 15:54:00|51.19|49.19|51.27|49.27|51.27|49.27|51.05|49.05|0
1642521250000|2022-01-18 15:54:10|51.19|49.19|51.16|49.16|51.27|49.27|51.16|49.16|0
1642521260000|2022-01-18 15:54:20|51.27|49.27|51.34|49.34|51.34|49.34|51.27|49.27|0
1642521270000|2022-01-18 15:54:30|51.41|49.41|51.19|49.19|51.41|49.41|51.19|49.19|0
1642521280000|2022-01-18 15:54:40|51.12|49.12|50.9|48.9|51.12|49.12|50.9|48.9|0
1642521290000|2022-01-18 15:54:50|50.83|48.83|50.76|48.76|50.83|48.83|50.76|48.76|0
1642521300000|2022-01-18 15:55:00|50.68|48.68|50.47|48.47|50.68|48.68|50.47|48.47|0
1642521310000|2022-01-18 15:55:10|50.32|48.32|50.32|48.32|50.61|48.61|50.32|48.32|0
1642521320000|2022-01-18 15:55:20|50.25|48.25|50.18|48.18|50.39|48.39|50.18|48.18|0
1642521330000|2022-01-18 15:55:30|50.47|48.47|50.68|48.68|50.68|48.68|50.47|48.47|0
1642521340000|2022-01-18 15:55:40|50.76|48.76|50.68|48.68|50.76|48.76|50.68|48.68|0
1642521350000|2022-01-18 15:55:50|50.83|48.83|50.83|48.83|51.05|49.05|50.83|48.83|0
1642521360000|2022-01-18 15:56:00|50.9|48.9|51.19|49.19|51.41|49.41|50.9|48.9|0
1642521370000|2022-01-18 15:56:10|51.12|49.12|51.12|49.12|51.19|49.19|51.05|49.05|0
1642521380000|2022-01-18 15:56:20|50.97|48.97|51.19|49.19|51.19|49.19|50.83|48.83|0
1642521390000|2022-01-18 15:56:30|51.05|49.05|50.97|48.97|51.05|49.05|50.97|48.97|0
1642521400000|2022-01-18 15:56:40|51.05|49.05|51.05|49.05|51.05|49.05|51.05|49.05|0
1642521410000|2022-01-18 15:56:50|50.97|48.97|51.12|49.12|51.27|49.27|50.97|48.97|0
1642521420000|2022-01-18 15:57:00|51.05|49.05|50.76|48.76|51.05|49.05|50.68|48.68|0
1642521430000|2022-01-18 15:57:10|50.68|48.68|50.76|48.76|50.76|48.76|50.68|48.68|0
1642521440000|2022-01-18 15:57:20|50.68|48.68|50.9|48.9|50.9|48.9|50.68|48.68|0
1642521450000|2022-01-18 15:57:30|50.76|48.76|50.76|48.76|50.83|48.83|50.68|48.68|0
1642521460000|2022-01-18 15:57:40|50.68|48.68|50.54|48.54|50.68|48.68|50.47|48.47|0
1642521470000|2022-01-18 15:57:50|50.61|48.61|50.47|48.47|50.61|48.61|50.47|48.47|0
1642521480000|2022-01-18 15:58:00|50.68|48.68|50.47|48.47|50.68|48.68|50.47|48.47|0
1642521490000|2022-01-18 15:58:10|50.39|48.39|50.39|48.39|50.39|48.39|50.32|48.32|0
1642521500000|2022-01-18 15:58:20|50.32|48.32|50.11|48.11|50.32|48.32|50.11|48.11|0
1642521510000|2022-01-18 15:58:30|50.25|48.25|50.25|48.25|50.32|48.32|50.18|48.18|0
1642521520000|2022-01-18 15:58:40|49.96|47.96|50.1|48.1|50.18|48.18|49.96|47.96|0
1642521530000|2022-01-18 15:58:50|49.96|47.96|50.1|48.1|50.1|48.1|49.96|47.96|0
1642521540000|2022-01-18 15:59:00|50.03|48.03|50.03|48.03|50.18|48.18|49.96|47.96|0
1642521550000|2022-01-18 15:59:10|50.18|48.18|50.32|48.32|50.32|48.32|50.18|48.18|0
1642521560000|2022-01-18 15:59:20|50.46|48.46|50.46|48.46|50.54|48.54|50.46|48.46|0
1642521570000|2022-01-18 15:59:30|50.32|48.32|50.61|48.61|50.61|48.61|50.32|48.32|0
1642521580000|2022-01-18 15:59:40|50.5|48.5|50.83|48.83|50.83|48.83|50.5|48.5|0
1642521590000|2022-01-18 15:59:50|50.75|48.75|50.83|48.83|50.83|48.83|50.68|48.68|0
1642521600000|2022-01-18 16:00:00|50.72|48.72|50.9|48.9|50.9|48.9|50.61|48.61|0
1642521610000|2022-01-18 16:00:10|50.61|48.61|50.75|48.75|50.75|48.75|50.61|48.61|0
1642521620000|2022-01-18 16:00:20|50.9|48.9|50.61|48.61|50.9|48.9|50.61|48.61|0
1642521630000|2022-01-18 16:00:30|50.54|48.54|50.54|48.54|50.68|48.68|50.54|48.54|0
1642521640000|2022-01-18 16:00:40|50.64|48.64|50.61|48.61|50.75|48.75|50.61|48.61|0
1642521650000|2022-01-18 16:00:50|50.5|48.5|50.68|48.68|50.68|48.68|50.5|48.5|0
1642521660000|2022-01-18 16:01:00|50.61|48.61|50.32|48.32|50.61|48.61|50.32|48.32|0
1642521670000|2022-01-18 16:01:10|50.18|48.18|50.1|48.1|50.18|48.18|50.1|48.1|0
1642521680000|2022-01-18 16:01:20|50.18|48.18|50.03|48.03|50.18|48.18|49.96|47.96|0
1642521690000|2022-01-18 16:01:30|50.1|48.1|50.18|48.18|50.18|48.18|50.1|48.1|0
1642521700000|2022-01-18 16:01:40|50.32|48.32|50.18|48.18|50.32|48.32|50.18|48.18|0
1642521710000|2022-01-18 16:01:50|50.28|48.28|50.32|48.32|50.35|48.35|50.28|48.28|0
1642521720000|2022-01-18 16:02:00|50.54|48.54|50.39|48.39|50.54|48.54|50.32|48.32|0
1642521730000|2022-01-18 16:02:10|50.25|48.25|50.25|48.25|50.25|48.25|50.17|48.17|0
1642521740000|2022-01-18 16:02:20|50.28|48.28|50.68|48.68|50.83|48.83|50.28|48.28|0
1642521750000|2022-01-18 16:02:30|50.61|48.61|50.86|48.86|50.86|48.86|50.61|48.61|0
1642521760000|2022-01-18 16:02:40|50.75|48.75|50.68|48.68|50.75|48.75|50.61|48.61|0
1642521770000|2022-01-18 16:02:50|50.75|48.75|50.68|48.68|50.75|48.75|50.68|48.68|0
1642521780000|2022-01-18 16:03:00|50.75|48.75|51.04|49.04|51.04|49.04|50.75|48.75|0
1642521790000|2022-01-18 16:03:10|50.9|48.9|51.19|49.19|51.19|49.19|50.9|48.9|0
1642521800000|2022-01-18 16:03:20|51.41|49.41|51.48|49.48|51.55|49.55|51.41|49.41|0
1642521810000|2022-01-18 16:03:30|51.33|49.33|51.04|49.04|51.41|49.41|51.04|49.04|0
1642521820000|2022-01-18 16:03:40|51|49|50.97|48.97|51.04|49.04|50.97|48.97|0
1642521830000|2022-01-18 16:03:50|51.04|49.04|50.97|48.97|51.04|49.04|50.97|48.97|0
1642521840000|2022-01-18 16:04:00|51.04|49.04|51.41|49.41|51.41|49.41|51.04|49.04|0
1642521850000|2022-01-18 16:04:10|51.48|49.48|50.71|48.71|51.48|49.48|50.71|48.71|0
1642521860000|2022-01-18 16:04:20|50.75|48.75|50.9|48.9|50.9|48.9|50.68|48.68|0
1642521870000|2022-01-18 16:04:30|50.82|48.82|50.82|48.82|50.82|48.82|50.82|48.82|0
1642521880000|2022-01-18 16:04:40|50.75|48.75|51.04|49.04|51.04|49.04|50.75|48.75|0
1642521890000|2022-01-18 16:04:50|50.97|48.97|51.04|49.04|51.04|49.04|50.97|48.97|0
1642521900000|2022-01-18 16:05:00|51.11|49.11|51.63|49.63|51.63|49.63|51.11|49.11|0
1642521910000|2022-01-18 16:05:10|51.55|49.55|51.63|49.63|51.63|49.63|51.41|49.41|0
1642521920000|2022-01-18 16:05:20|51.55|49.55|51.55|49.55|51.55|49.55|51.48|49.48|0
1642521930000|2022-01-18 16:05:30|51.48|49.48|51.41|49.41|51.48|49.48|51.26|49.26|0
1642521940000|2022-01-18 16:05:40|51.33|49.33|51.11|49.11|51.33|49.33|51.11|49.11|0
1642521950000|2022-01-18 16:05:50|51.19|49.19|51.11|49.11|51.19|49.19|51.04|49.04|0
1642521960000|2022-01-18 16:06:00|51.04|49.04|50.82|48.82|51.04|49.04|50.82|48.82|0
1642521970000|2022-01-18 16:06:10|50.75|48.75|50.46|48.46|50.75|48.75|50.46|48.46|0
1642521980000|2022-01-18 16:06:20|50.61|48.61|50.82|48.82|50.82|48.82|50.53|48.53|0
1642521990000|2022-01-18 16:06:30|50.61|48.61|50.53|48.53|50.61|48.61|50.46|48.46|0
1642522000000|2022-01-18 16:06:40|50.46|48.46|50.46|48.46|50.46|48.46|50.39|48.39|0
1642522010000|2022-01-18 16:06:50|50.42|48.42|50.46|48.46|50.46|48.46|50.39|48.39|0
1642522020000|2022-01-18 16:07:00|50.39|48.39|50.32|48.32|50.46|48.46|50.32|48.32|0
1642522030000|2022-01-18 16:07:10|50.24|48.24|50.32|48.32|50.39|48.39|50.24|48.24|0
1642522040000|2022-01-18 16:07:20|50.24|48.24|50.24|48.24|50.32|48.32|50.17|48.17|0
1642522050000|2022-01-18 16:07:30|50.39|48.39|50.17|48.17|50.39|48.39|50.17|48.17|0
1642522060000|2022-01-18 16:07:40|50.32|48.32|50.1|48.1|50.32|48.32|50.03|48.03|0
1642522070000|2022-01-18 16:07:50|50.03|48.03|49.88|47.88|50.03|48.03|49.88|47.88|0
1642522080000|2022-01-18 16:08:00|49.53|47.53|49.31|47.31|49.53|47.53|49.28|47.28|0
1642522090000|2022-01-18 16:08:10|49.24|47.24|49.17|47.17|49.24|47.24|49.17|47.17|0
1642522100000|2022-01-18 16:08:20|49.1|47.1|49.06|47.06|49.17|47.17|49.06|47.06|0
1642522110000|2022-01-18 16:08:30|49.1|47.1|49.1|47.1|49.1|47.1|49.1|47.1|0
1642522120000|2022-01-18 16:08:40|49.17|47.17|48.82|46.82|49.17|47.17|48.82|46.82|0
1642522130000|2022-01-18 16:08:50|48.96|46.96|49.17|47.17|49.24|47.24|48.96|46.96|0
1642522140000|2022-01-18 16:09:00|49.24|47.24|48.89|46.89|49.24|47.24|48.89|46.89|0
1642522160000|2022-01-18 16:09:20|48.75|46.75|49.03|47.03|49.1|47.1|48.75|46.75|0
1642522170000|2022-01-18 16:09:30|49.17|47.17|49.17|47.17|49.17|47.17|49.1|47.1|0
1642522180000|2022-01-18 16:09:40|49.24|47.24|49.6|47.6|49.6|47.6|49.24|47.24|0
1642522190000|2022-01-18 16:09:50|49.96|47.96|49.74|47.74|49.96|47.96|49.74|47.74|0
1642522200000|2022-01-18 16:10:00|49.96|47.96|49.96|47.96|49.96|47.96|49.81|47.81|0
1642522210000|2022-01-18 16:10:10|49.95|47.95|50.1|48.1|50.1|48.1|49.88|47.88|0
1642522220000|2022-01-18 16:10:20|49.88|47.88|49.81|47.81|49.88|47.88|49.67|47.67|0
1642522230000|2022-01-18 16:10:30|49.88|47.88|49.45|47.45|49.88|47.88|49.45|47.45|0
1642522240000|2022-01-18 16:10:40|49.38|47.38|49.53|47.53|49.53|47.53|49.38|47.38|0
1642522250000|2022-01-18 16:10:50|49.6|47.6|49.88|47.88|49.88|47.88|49.45|47.45|0
1642522260000|2022-01-18 16:11:00|49.67|47.67|50.03|48.03|50.03|48.03|49.67|47.67|0
1642522270000|2022-01-18 16:11:10|49.95|47.95|50.03|48.03|50.03|48.03|49.81|47.81|0
1642522280000|2022-01-18 16:11:20|50.1|48.1|50.31|48.31|50.31|48.31|50.03|48.03|0
1642522290000|2022-01-18 16:11:30|50.24|48.24|50.39|48.39|50.39|48.39|50.24|48.24|0
1642522300000|2022-01-18 16:11:40|50.31|48.31|50.13|48.13|50.46|48.46|50.13|48.13|0
1642522310000|2022-01-18 16:11:50|50.1|48.1|50.03|48.03|50.1|48.1|49.88|47.88|0
1642522320000|2022-01-18 16:12:00|50.17|48.17|49.81|47.81|50.17|48.17|49.81|47.81|0
1642522330000|2022-01-18 16:12:10|49.88|47.88|49.95|47.95|50.03|48.03|49.88|47.88|0
1642522340000|2022-01-18 16:12:20|49.88|47.88|49.95|47.95|49.95|47.95|49.88|47.88|0
1642522350000|2022-01-18 16:12:30|49.88|47.88|49.81|47.81|49.95|47.95|49.81|47.81|0
1642522360000|2022-01-18 16:12:40|49.88|47.88|49.74|47.74|49.88|47.88|49.74|47.74|0
1642522370000|2022-01-18 16:12:50|50.03|48.03|49.81|47.81|50.03|48.03|49.81|47.81|0
1642522380000|2022-01-18 16:13:00|49.6|47.6|49.45|47.45|49.67|47.67|49.45|47.45|0
1642522390000|2022-01-18 16:13:10|49.38|47.38|49.67|47.67|49.67|47.67|49.38|47.38|0
1642522400000|2022-01-18 16:13:20|49.6|47.6|50.02|48.02|50.02|48.02|49.6|47.6|0
1642522410000|2022-01-18 16:13:30|49.88|47.88|49.88|47.88|49.88|47.88|49.81|47.81|0
1642522420000|2022-01-18 16:13:40|49.95|47.95|50.17|48.17|50.17|48.17|49.95|47.95|0
1642522430000|2022-01-18 16:13:50|50.13|48.13|50.31|48.31|50.31|48.31|50.13|48.13|0
1642522440000|2022-01-18 16:14:00|50.24|48.24|50.24|48.24|50.38|48.38|50.24|48.24|0
1642522450000|2022-01-18 16:14:10|50.31|48.31|50.1|48.1|50.31|48.31|50.1|48.1|0
1642522460000|2022-01-18 16:14:20|50.17|48.17|50.02|48.02|50.17|48.17|50.02|48.02|0
1642522470000|2022-01-18 16:14:30|50.1|48.1|50.17|48.17|50.17|48.17|50.1|48.1|0
1642522480000|2022-01-18 16:14:40|50.53|48.53|50.75|48.75|50.75|48.75|50.53|48.53|0
1642522490000|2022-01-18 16:14:50|50.67|48.67|50.82|48.82|50.82|48.82|50.67|48.67|0
1642522500000|2022-01-18 16:15:00|50.75|48.75|50.96|48.96|50.96|48.96|50.75|48.75|0
1642522510000|2022-01-18 16:15:10|51.04|49.04|51.11|49.11|51.11|49.11|50.89|48.89|0
1642522520000|2022-01-18 16:15:20|51.4|49.4|51.77|49.77|51.77|49.77|51.4|49.4|0
1642522530000|2022-01-18 16:15:30|51.99|49.99|51.84|49.84|51.99|49.99|51.77|49.77|0
1642522540000|2022-01-18 16:15:40|51.4|49.4|51.62|49.62|51.62|49.62|51.4|49.4|0
1642522550000|2022-01-18 16:15:50|51.51|49.51|51.99|49.99|51.99|49.99|51.51|49.51|0
1642522560000|2022-01-18 16:16:00|51.91|49.91|51.91|49.91|51.99|49.99|51.91|49.91|0
1642522570000|2022-01-18 16:16:10|51.99|49.99|51.91|49.91|51.99|49.99|51.84|49.84|0
1642522580000|2022-01-18 16:16:20|51.99|49.99|51.91|49.91|51.99|49.99|51.91|49.91|0
1642522590000|2022-01-18 16:16:30|51.8|49.8|51.84|49.84|51.91|49.91|51.77|49.77|0
1642522600000|2022-01-18 16:16:40|51.62|49.62|51.62|49.62|51.69|49.69|51.55|49.55|0
1642522610000|2022-01-18 16:16:50|51.47|49.47|51.4|49.4|51.55|49.55|51.4|49.4|0
1642522620000|2022-01-18 16:17:00|51.33|49.33|51.29|49.29|51.33|49.33|51.25|49.25|0
1642522630000|2022-01-18 16:17:10|51.25|49.25|51.33|49.33|51.4|49.4|51.25|49.25|0
1642522640000|2022-01-18 16:17:20|51.18|49.18|51.25|49.25|51.25|49.25|51.18|49.18|0
1642522650000|2022-01-18 16:17:30|51.03|49.03|50.89|48.89|51.18|49.18|50.89|48.89|0
1642522660000|2022-01-18 16:17:40|50.82|48.82|51.03|49.03|51.03|49.03|50.82|48.82|0
1642522670000|2022-01-18 16:17:50|51.11|49.11|51.25|49.25|51.33|49.33|51.11|49.11|0
1642522680000|2022-01-18 16:18:00|51.11|49.11|51.69|49.69|51.69|49.69|51.11|49.11|0
1642522690000|2022-01-18 16:18:10|51.99|49.99|51.99|49.99|51.99|49.99|51.84|49.84|0
1642522700000|2022-01-18 16:18:20|52.06|50.06|51.69|49.69|52.06|50.06|51.69|49.69|0
1642522710000|2022-01-18 16:18:30|51.77|49.77|51.4|49.4|51.77|49.77|51.4|49.4|0
1642522720000|2022-01-18 16:18:40|51.62|49.62|51.91|49.91|51.91|49.91|51.62|49.62|0
1642522730000|2022-01-18 16:18:50|51.69|49.69|51.69|49.69|51.77|49.77|51.69|49.69|0
1642522740000|2022-01-18 16:19:00|51.62|49.62|51.55|49.55|51.69|49.69|51.55|49.55|0
1642522750000|2022-01-18 16:19:10|51.47|49.47|51.47|49.47|51.55|49.55|51.47|49.47|0
1642522760000|2022-01-18 16:19:20|51.4|49.4|51.55|49.55|51.55|49.55|51.4|49.4|0
1642522770000|2022-01-18 16:19:30|51.47|49.47|51.77|49.77|51.77|49.77|51.47|49.47|0
1642522780000|2022-01-18 16:19:40|51.84|49.84|51.69|49.69|51.84|49.84|51.69|49.69|0
1642522790000|2022-01-18 16:19:50|51.65|49.65|51.77|49.77|51.77|49.77|51.62|49.62|0
1642522800000|2022-01-18 16:20:00|51.69|49.69|51.54|49.54|51.69|49.69|51.47|49.47|0
1642522810000|2022-01-18 16:20:10|51.58|49.58|51.25|49.25|51.58|49.58|51.18|49.18|0
1642522820000|2022-01-18 16:20:20|51.18|49.18|51.18|49.18|51.18|49.18|51.18|49.18|0
1642522830000|2022-01-18 16:20:30|51.11|49.11|49.24|47.24|51.11|49.11|49.24|47.24|0
1642522840000|2022-01-18 16:20:40|48.95|46.95|49.02|47.02|49.02|47.02|48.95|46.95|0
1642522850000|2022-01-18 16:20:50|49.09|47.09|49.02|47.02|49.17|47.17|49.02|47.02|0
1642522860000|2022-01-18 16:21:00|48.95|46.95|50.21|48.21|50.21|48.21|48.88|46.88|0
1642522870000|2022-01-18 16:21:10|50.13|48.13|50.35|48.35|50.35|48.35|50.13|48.13|0
1642522880000|2022-01-18 16:21:20|50.28|48.28|50.42|48.42|50.5|48.5|50.28|48.28|0
1642522890000|2022-01-18 16:21:30|50.5|48.5|50.64|48.64|50.64|48.64|50.5|48.5|0
1642522900000|2022-01-18 16:21:40|50.5|48.5|50.42|48.42|50.5|48.5|50.42|48.42|0
1642522910000|2022-01-18 16:21:50|50.5|48.5|50.86|48.86|50.86|48.86|50.5|48.5|0
1642522920000|2022-01-18 16:22:00|50.79|48.79|50.71|48.71|50.79|48.79|50.71|48.71|0
1642522930000|2022-01-18 16:22:10|50.53|48.53|50.42|48.42|50.57|48.57|50.42|48.42|0
1642522940000|2022-01-18 16:22:20|50.64|48.64|50.79|48.79|50.79|48.79|50.64|48.64|0
1642522950000|2022-01-18 16:22:30|50.71|48.71|50.57|48.57|50.71|48.71|50.57|48.57|0
1642522960000|2022-01-18 16:22:40|50.64|48.64|50.57|48.57|50.64|48.64|50.57|48.57|0
1642522970000|2022-01-18 16:22:50|50.5|48.5|50.5|48.5|50.57|48.57|50.5|48.5|0
1642522980000|2022-01-18 16:23:00|50.57|48.57|50.64|48.64|50.64|48.64|50.57|48.57|0
1642522990000|2022-01-18 16:23:10|50.71|48.71|50.71|48.71|50.71|48.71|50.71|48.71|0
1642523000000|2022-01-18 16:23:20|50.64|48.64|50.57|48.57|50.64|48.64|50.57|48.57|0
1642523010000|2022-01-18 16:23:30|50.49|48.49|50.49|48.49|50.49|48.49|50.49|48.49|0
1642523020000|2022-01-18 16:23:40|50.71|48.71|51.15|49.15|51.15|49.15|50.71|48.71|0
1642523030000|2022-01-18 16:23:50|51.04|49.04|50.93|48.93|51.08|49.08|50.93|48.93|0
1642523040000|2022-01-18 16:24:00|51.15|49.15|50.57|48.57|51.15|49.15|50.57|48.57|0
1642523050000|2022-01-18 16:24:10|50.64|48.64|50.57|48.57|50.64|48.64|50.57|48.57|0
1642523060000|2022-01-18 16:24:20|50.79|48.79|50.93|48.93|50.93|48.93|50.79|48.79|0
1642523070000|2022-01-18 16:24:30|51|49|50.86|48.86|51|49|50.79|48.79|0
1642523080000|2022-01-18 16:24:40|50.79|48.79|50.35|48.35|50.79|48.79|50.35|48.35|0
1642523090000|2022-01-18 16:24:50|50.49|48.49|50.35|48.35|50.49|48.49|50.35|48.35|0
1642523100000|2022-01-18 16:25:00|50.28|48.28|50.13|48.13|50.28|48.28|50.13|48.13|0
1642523110000|2022-01-18 16:25:10|50.06|48.06|49.99|47.99|50.06|48.06|49.92|47.92|0
1642523120000|2022-01-18 16:25:20|49.92|47.92|50.06|48.06|50.06|48.06|49.92|47.92|0
1642523130000|2022-01-18 16:25:30|50.28|48.28|50.28|48.28|50.35|48.35|50.28|48.28|0
1642523140000|2022-01-18 16:25:40|50.42|48.42|50.28|48.28|50.42|48.42|50.28|48.28|0
1642523150000|2022-01-18 16:25:50|50.2|48.2|50.13|48.13|50.2|48.2|49.99|47.99|0
1642523160000|2022-01-18 16:26:00|50.06|48.06|50.35|48.35|50.35|48.35|50.06|48.06|0
1642523170000|2022-01-18 16:26:10|50.49|48.49|50.13|48.13|50.49|48.49|50.13|48.13|0
1642523180000|2022-01-18 16:26:20|50.2|48.2|50.35|48.35|50.49|48.49|50.2|48.2|0
1642523190000|2022-01-18 16:26:30|50.28|48.28|50.06|48.06|50.28|48.28|50.06|48.06|0
1642523200000|2022-01-18 16:26:40|50.13|48.13|49.91|47.91|50.13|48.13|49.91|47.91|0
1642523210000|2022-01-18 16:26:50|49.99|47.99|49.91|47.91|49.99|47.99|49.91|47.91|0
1642523220000|2022-01-18 16:27:00|49.84|47.84|49.84|47.84|49.84|47.84|49.84|47.84|0
1642523230000|2022-01-18 16:27:10|49.77|47.77|49.99|47.99|49.99|47.99|49.56|47.56|0
1642523240000|2022-01-18 16:27:20|49.91|47.91|49.99|47.99|49.99|47.99|49.84|47.84|0
1642523250000|2022-01-18 16:27:30|49.91|47.91|49.77|47.77|49.99|47.99|49.77|47.77|0
1642523260000|2022-01-18 16:27:40|49.91|47.91|50.2|48.2|50.2|48.2|49.91|47.91|0
1642523270000|2022-01-18 16:27:50|50.06|48.06|50.27|48.27|50.35|48.35|50.06|48.06|0
1642523280000|2022-01-18 16:28:00|50.2|48.2|50.2|48.2|50.2|48.2|50.13|48.13|0
1642523290000|2022-01-18 16:28:10|50.27|48.27|49.99|47.99|50.27|48.27|49.99|47.99|0
1642523300000|2022-01-18 16:28:20|50.06|48.06|50.35|48.35|50.35|48.35|50.06|48.06|0
1642523310000|2022-01-18 16:28:30|50.42|48.42|50.56|48.56|50.56|48.56|50.27|48.27|0
1642523320000|2022-01-18 16:28:40|50.49|48.49|50.49|48.49|50.56|48.56|50.49|48.49|0
1642523330000|2022-01-18 16:28:50|50.56|48.56|50.49|48.49|50.56|48.56|50.49|48.49|0
1642523340000|2022-01-18 16:29:00|50.42|48.42|50.35|48.35|50.42|48.42|50.2|48.2|0
1642523350000|2022-01-18 16:29:10|50.42|48.42|50.13|48.13|50.42|48.42|50.13|48.13|0
1642523360000|2022-01-18 16:29:20|50.06|48.06|50.06|48.06|50.06|48.06|49.99|47.99|0
1642523370000|2022-01-18 16:29:30|49.84|47.84|49.84|47.84|49.84|47.84|49.84|47.84|0
1642523380000|2022-01-18 16:29:40|49.77|47.77|49.63|47.63|49.77|47.77|49.55|47.55|0
1642523390000|2022-01-18 16:29:50|49.7|47.7|49.77|47.77|49.77|47.77|49.7|47.7|0
1642523400000|2022-01-18 16:30:00|49.63|47.63|49.48|47.48|49.63|47.63|49.48|47.48|0
1642523410000|2022-01-18 16:30:10|49.63|47.63|49.52|47.52|49.63|47.63|49.52|47.52|0
1642523420000|2022-01-18 16:30:20|49.63|47.63|49.41|47.41|49.63|47.63|49.41|47.41|0
1642523430000|2022-01-18 16:30:30|49.52|47.52|49.48|47.48|49.52|47.52|49.34|47.34|0
1642523440000|2022-01-18 16:30:40|49.63|47.63|49.41|47.41|49.63|47.63|49.41|47.41|0
1642523450000|2022-01-18 16:30:50|49.48|47.48|49.55|47.55|49.7|47.7|49.48|47.48|0
1642523460000|2022-01-18 16:31:00|49.48|47.48|49.2|47.2|49.48|47.48|49.2|47.2|0
1642523470000|2022-01-18 16:31:10|49.12|47.12|48.98|46.98|49.12|47.12|48.98|46.98|0
1642523480000|2022-01-18 16:31:20|48.77|46.77|48.63|46.63|48.77|46.77|48.63|46.63|0
1642523490000|2022-01-18 16:31:30|48.56|46.56|48.14|46.14|48.56|46.56|48.14|46.14|0
1642523500000|2022-01-18 16:31:40|48.21|46.21|48.1|46.1|48.21|46.21|48.07|46.07|0
1642523510000|2022-01-18 16:31:50|48.07|46.07|48.07|46.07|48.07|46.07|47.79|45.79|0
1642523520000|2022-01-18 16:32:00|48|46|47.72|45.72|48|46|47.72|45.72|0
1642523530000|2022-01-18 16:32:10|47.75|45.75|47.72|45.72|47.79|45.79|47.72|45.72|0
1642523540000|2022-01-18 16:32:20|47.79|45.79|47.58|45.58|47.79|45.79|47.58|45.58|0
1642523550000|2022-01-18 16:32:30|47.72|45.72|47.79|45.79|47.79|45.79|47.72|45.72|0
1642523560000|2022-01-18 16:32:40|47.82|45.82|47.65|45.65|47.82|45.82|47.65|45.65|0
1642523570000|2022-01-18 16:32:50|47.58|45.58|47.72|45.72|47.72|45.72|47.58|45.58|0
1642523580000|2022-01-18 16:33:00|47.65|45.65|47.72|45.72|47.72|45.72|47.58|45.58|0
1642523590000|2022-01-18 16:33:10|47.65|45.65|47.58|45.58|47.72|45.72|47.58|45.58|0
1642523600000|2022-01-18 16:33:20|47.3|45.3|47.47|45.47|47.51|45.51|47.3|45.3|0
1642523610000|2022-01-18 16:33:30|47.44|45.44|47.51|45.51|47.51|45.51|47.44|45.44|0
1642523620000|2022-01-18 16:33:40|47.58|45.58|47.65|45.65|47.65|45.65|47.51|45.51|0
1642523630000|2022-01-18 16:33:50|47.72|45.72|47.65|45.65|47.72|45.72|47.61|45.61|0
1642523640000|2022-01-18 16:34:00|47.72|45.72|47.85|45.85|47.85|45.85|47.72|45.72|0
1642523650000|2022-01-18 16:34:10|47.79|45.79|47.85|45.85|47.85|45.85|47.78|45.78|0
1642523660000|2022-01-18 16:34:20|47.92|45.92|47.72|45.72|47.92|45.92|47.72|45.72|0
1642523670000|2022-01-18 16:34:30|47.78|45.78|47.65|45.65|47.78|45.78|47.51|45.51|0
1642523680000|2022-01-18 16:34:40|47.72|45.72|47.65|45.65|47.72|45.72|47.58|45.58|0
1642523690000|2022-01-18 16:34:50|47.58|45.58|47.71|45.71|47.71|45.71|47.58|45.58|0
1642523700000|2022-01-18 16:35:00|47.68|45.68|47.78|45.78|47.85|45.85|47.68|45.68|0
1642523710000|2022-01-18 16:35:10|47.71|45.71|47.65|45.65|47.71|45.71|47.58|45.58|0
1642523720000|2022-01-18 16:35:20|47.92|45.92|47.99|45.99|48.06|46.06|47.92|45.92|0
1642523730000|2022-01-18 16:35:30|48.2|46.2|48.13|46.13|48.2|46.2|48.13|46.13|0
1642523740000|2022-01-18 16:35:40|47.99|45.99|47.92|45.92|48.06|46.06|47.92|45.92|0
1642523750000|2022-01-18 16:35:50|47.78|45.78|47.92|45.92|47.92|45.92|47.71|45.71|0
1642523760000|2022-01-18 16:36:00|47.99|45.99|48.06|46.06|48.06|46.06|47.99|45.99|0
1642523770000|2022-01-18 16:36:10|47.99|45.99|48.13|46.13|48.13|46.13|47.92|45.92|0
1642523780000|2022-01-18 16:36:20|48.27|46.27|48.13|46.13|48.41|46.41|48.13|46.13|0
1642523790000|2022-01-18 16:36:30|48.2|46.2|48.13|46.13|48.2|46.2|48.13|46.13|0
1642523800000|2022-01-18 16:36:40|48.2|46.2|48.2|46.2|48.2|46.2|48.2|46.2|0
1642523810000|2022-01-18 16:36:50|48.34|46.34|48.27|46.27|48.34|46.34|48.27|46.27|0
1642523820000|2022-01-18 16:37:00|48.41|46.41|48.34|46.34|48.41|46.41|48.34|46.34|0
1642523830000|2022-01-18 16:37:10|48.27|46.27|48.41|46.41|48.63|46.63|48.27|46.27|0
1642523840000|2022-01-18 16:37:20|48.7|46.7|49.48|47.48|49.48|47.48|48.7|46.7|0
1642523850000|2022-01-18 16:37:30|49.55|47.55|49.76|47.76|49.76|47.76|49.41|47.41|0
1642523860000|2022-01-18 16:37:40|49.69|47.69|50.05|48.05|50.05|48.05|49.69|47.69|0
1642523870000|2022-01-18 16:37:50|50.2|48.2|50.49|48.49|50.49|48.49|50.12|48.12|0
1642523880000|2022-01-18 16:38:00|50.3|48.3|50.05|48.05|50.3|48.3|49.98|47.98|0
1642523890000|2022-01-18 16:38:10|49.98|47.98|49.98|47.98|49.98|47.98|49.84|47.84|0
1642523900000|2022-01-18 16:38:20|50.12|48.12|50.2|48.2|50.2|48.2|50.12|48.12|0
1642523910000|2022-01-18 16:38:30|50.05|48.05|49.91|47.91|50.2|48.2|49.91|47.91|0
1642523920000|2022-01-18 16:38:40|49.98|47.98|49.84|47.84|49.98|47.98|49.84|47.84|0
1642523930000|2022-01-18 16:38:50|49.91|47.91|49.98|47.98|50.05|48.05|49.91|47.91|0
1642523940000|2022-01-18 16:39:00|50.27|48.27|50.49|48.49|50.49|48.49|50.27|48.27|0
1642523950000|2022-01-18 16:39:10|50.78|48.78|50.78|48.78|50.78|48.78|50.63|48.63|0
1642523960000|2022-01-18 16:39:20|50.7|48.7|50.85|48.85|50.85|48.85|50.7|48.7|0
1642523970000|2022-01-18 16:39:30|50.92|48.92|50.7|48.7|50.92|48.92|50.7|48.7|0
1642523980000|2022-01-18 16:39:40|50.78|48.78|50.78|48.78|50.78|48.78|50.78|48.78|0
1642523990000|2022-01-18 16:39:50|50.7|48.7|50.85|48.85|50.85|48.85|50.7|48.7|0
1642524000000|2022-01-18 16:40:00|50.78|48.78|51.29|49.29|51.29|49.29|50.7|48.7|0
1642524010000|2022-01-18 16:40:10|51.22|49.22|51.07|49.07|51.22|49.22|51.07|49.07|0
1642524020000|2022-01-18 16:40:20|50.92|48.92|50.92|48.92|51.07|49.07|50.92|48.92|0
1642524030000|2022-01-18 16:40:30|51.07|49.07|50.78|48.78|51.07|49.07|50.78|48.78|0
1642524040000|2022-01-18 16:40:40|50.7|48.7|50.78|48.78|50.78|48.78|50.63|48.63|0
1642524050000|2022-01-18 16:40:50|50.85|48.85|50.78|48.78|50.85|48.85|50.78|48.78|0
1642524060000|2022-01-18 16:41:00|50.7|48.7|50.63|48.63|50.7|48.7|50.63|48.63|0
1642524070000|2022-01-18 16:41:10|50.56|48.56|50.34|48.34|50.56|48.56|50.34|48.34|0
1642524080000|2022-01-18 16:41:20|50.48|48.48|50.41|48.41|50.48|48.48|50.41|48.41|0
1642524090000|2022-01-18 16:41:30|50.34|48.34|50.41|48.41|50.41|48.41|50.27|48.27|0
1642524100000|2022-01-18 16:41:40|50.34|48.34|50.48|48.48|50.48|48.48|50.34|48.34|0
1642524110000|2022-01-18 16:41:50|50.56|48.56|50.56|48.56|50.56|48.56|50.48|48.48|0
1642524120000|2022-01-18 16:42:00|50.48|48.48|50.48|48.48|50.63|48.63|50.48|48.48|0
1642524130000|2022-01-18 16:42:10|50.34|48.34|50.34|48.34|50.41|48.41|50.34|48.34|0
1642524140000|2022-01-18 16:42:20|50.41|48.41|50.34|48.34|50.41|48.41|50.27|48.27|0
1642524150000|2022-01-18 16:42:30|50.41|48.41|50.56|48.56|50.56|48.56|50.41|48.41|0
1642524160000|2022-01-18 16:42:40|50.63|48.63|50.85|48.85|50.85|48.85|50.63|48.63|0
1642524170000|2022-01-18 16:42:50|50.99|48.99|51.36|49.36|51.36|49.36|50.99|48.99|0
1642524180000|2022-01-18 16:43:00|51.51|49.51|51.66|49.66|51.8|49.8|51.51|49.51|0
1642524190000|2022-01-18 16:43:10|51.43|49.43|51.21|49.21|51.43|49.43|51.21|49.21|0
1642524200000|2022-01-18 16:43:20|51.07|49.07|50.99|48.99|51.07|49.07|50.99|48.99|0
1642524210000|2022-01-18 16:43:30|51.14|49.14|51.21|49.21|51.21|49.21|51.14|49.14|0
1642524220000|2022-01-18 16:43:40|51.14|49.14|51.14|49.14|51.14|49.14|50.92|48.92|0
1642524230000|2022-01-18 16:43:50|51.07|49.07|50.99|48.99|51.07|49.07|50.99|48.99|0
1642524240000|2022-01-18 16:44:00|51.07|49.07|50.85|48.85|51.07|49.07|50.85|48.85|0
1642524250000|2022-01-18 16:44:10|50.7|48.7|50.85|48.85|51.07|49.07|50.7|48.7|0
1642524260000|2022-01-18 16:44:20|50.7|48.7|50.77|48.77|50.77|48.77|50.7|48.7|0
1642524270000|2022-01-18 16:44:30|50.85|48.85|50.7|48.7|50.85|48.85|50.7|48.7|0
1642524280000|2022-01-18 16:44:40|50.77|48.77|50.77|48.77|50.77|48.77|50.63|48.63|0
1642524290000|2022-01-18 16:44:50|50.85|48.85|50.85|48.85|50.85|48.85|50.85|48.85|0
1642524300000|2022-01-18 16:45:00|51.07|49.07|51.21|49.21|51.29|49.29|51.07|49.07|0
1642524310000|2022-01-18 16:45:10|51.14|49.14|51.07|49.07|51.29|49.29|50.92|48.92|0
1642524320000|2022-01-18 16:45:20|50.99|48.99|51.21|49.21|51.29|49.29|50.99|48.99|0
1642524330000|2022-01-18 16:45:30|51.14|49.14|50.99|48.99|51.14|49.14|50.99|48.99|0
1642524340000|2022-01-18 16:45:40|51.07|49.07|50.99|48.99|51.07|49.07|50.92|48.92|0
1642524350000|2022-01-18 16:45:50|51.07|49.07|51.07|49.07|51.07|49.07|50.99|48.99|0
1642524360000|2022-01-18 16:46:00|50.92|48.92|51.14|49.14|51.14|49.14|50.92|48.92|0
1642524370000|2022-01-18 16:46:10|50.99|48.99|50.92|48.92|51.07|49.07|50.92|48.92|0
1642524380000|2022-01-18 16:46:20|51.07|49.07|50.99|48.99|51.07|49.07|50.99|48.99|0
1642524390000|2022-01-18 16:46:30|51.14|49.14|51.07|49.07|51.14|49.14|51.07|49.07|0
1642524400000|2022-01-18 16:46:40|51.36|49.36|51.21|49.21|51.36|49.36|51.14|49.14|0
1642524410000|2022-01-18 16:46:50|51.28|49.28|51.36|49.36|51.36|49.36|51.21|49.21|0
1642524420000|2022-01-18 16:47:00|51.21|49.21|51.21|49.21|51.21|49.21|51.14|49.14|0
1642524430000|2022-01-18 16:47:10|51.25|49.25|51.21|49.21|51.25|49.25|51.21|49.21|0
1642524440000|2022-01-18 16:47:20|51.14|49.14|51.14|49.14|51.21|49.21|51.14|49.14|0
1642524450000|2022-01-18 16:47:30|51.06|49.06|51.14|49.14|51.21|49.21|51.06|49.06|0
1642524460000|2022-01-18 16:47:40|51.17|49.17|51.28|49.28|51.28|49.28|51.06|49.06|0
1642524470000|2022-01-18 16:47:50|51.14|49.14|51.36|49.36|51.36|49.36|51.14|49.14|0
1642524480000|2022-01-18 16:48:00|51.43|49.43|51.43|49.43|51.58|49.58|51.43|49.43|0
1642524490000|2022-01-18 16:48:10|51.5|49.5|51.73|49.73|51.73|49.73|51.5|49.5|0
1642524500000|2022-01-18 16:48:20|51.87|49.87|51.95|49.95|51.95|49.95|51.87|49.87|0
1642524510000|2022-01-18 16:48:30|51.87|49.87|51.8|49.8|51.87|49.87|51.8|49.8|0
1642524520000|2022-01-18 16:48:40|51.87|49.87|52.24|50.24|52.24|50.24|51.87|49.87|0
1642524530000|2022-01-18 16:48:50|52.32|50.32|51.87|49.87|52.32|50.32|51.87|49.87|0
1642524540000|2022-01-18 16:49:00|51.95|49.95|51.65|49.65|51.95|49.95|51.58|49.58|0
1642524550000|2022-01-18 16:49:10|51.83|49.83|51.87|49.87|51.87|49.87|51.8|49.8|0
1642524560000|2022-01-18 16:49:20|51.8|49.8|51.8|49.8|51.87|49.87|51.8|49.8|0
1642524570000|2022-01-18 16:49:30|51.87|49.87|51.95|49.95|51.95|49.95|51.87|49.87|0
1642524580000|2022-01-18 16:49:40|51.8|49.8|51.65|49.65|51.8|49.8|51.65|49.65|0
1642524590000|2022-01-18 16:49:50|51.87|49.87|51.95|49.95|52.02|50.02|51.87|49.87|0
1642524600000|2022-01-18 16:50:00|52.02|50.02|52.02|50.02|52.02|50.02|51.8|49.8|0
1642524610000|2022-01-18 16:50:10|52.54|50.54|53.07|51.07|53.07|51.07|52.54|50.54|0
1642524620000|2022-01-18 16:50:20|52.92|50.92|52.92|50.92|52.92|50.92|52.77|50.77|0
1642524630000|2022-01-18 16:50:30|52.84|50.84|53.37|51.37|53.37|51.37|52.84|50.84|0
1642524640000|2022-01-18 16:50:40|53.14|51.14|53.29|51.29|53.29|51.29|53.14|51.14|0
1642524650000|2022-01-18 16:50:50|53.22|51.22|53.14|51.14|53.29|51.29|53.14|51.14|0
1642524660000|2022-01-18 16:51:00|53.22|51.22|53.44|51.44|53.44|51.44|53.14|51.14|0
1642524670000|2022-01-18 16:51:10|53.14|51.14|53.07|51.07|53.14|51.14|52.92|50.92|0
1642524680000|2022-01-18 16:51:20|52.99|50.99|52.84|50.84|52.99|50.99|52.77|50.77|0
1642524690000|2022-01-18 16:51:30|52.77|50.77|52.77|50.77|52.92|50.92|52.77|50.77|0
1642524700000|2022-01-18 16:51:40|52.84|50.84|52.84|50.84|52.92|50.92|52.84|50.84|0
1642524710000|2022-01-18 16:51:50|52.77|50.77|52.54|50.54|52.77|50.77|52.54|50.54|0
1642524720000|2022-01-18 16:52:00|52.47|50.47|52.47|50.47|52.62|50.62|52.47|50.47|0
1642524730000|2022-01-18 16:52:10|52.54|50.54|52.32|50.32|52.54|50.54|52.32|50.32|0
1642524740000|2022-01-18 16:52:20|52.24|50.24|52.17|50.17|52.24|50.24|52.17|50.17|0
1642524750000|2022-01-18 16:52:30|52.24|50.24|52.17|50.17|52.24|50.24|52.09|50.09|0
1642524760000|2022-01-18 16:52:40|52.02|50.02|51.95|49.95|52.02|50.02|51.95|49.95|0
1642524770000|2022-01-18 16:52:50|51.87|49.87|51.87|49.87|51.87|49.87|51.87|49.87|0
1642524780000|2022-01-18 16:53:00|51.95|49.95|52.02|50.02|52.02|50.02|51.95|49.95|0
1642524790000|2022-01-18 16:53:10|52.28|50.28|52.17|50.17|52.28|50.28|52.17|50.17|0
1642524800000|2022-01-18 16:53:20|52.09|50.09|52.02|50.02|52.09|50.09|52.02|50.02|0
1642524810000|2022-01-18 16:53:30|52.09|50.09|52.17|50.17|52.17|50.17|52.02|50.02|0
1642524820000|2022-01-18 16:53:40|52.09|50.09|51.94|49.94|52.09|50.09|51.83|49.83|0
1642524830000|2022-01-18 16:53:50|51.87|49.87|52.02|50.02|52.02|50.02|51.87|49.87|0
1642524840000|2022-01-18 16:54:00|52.17|50.17|52.17|50.17|52.32|50.32|52.17|50.17|0
1642524850000|2022-01-18 16:54:10|52.24|50.24|52.24|50.24|52.24|50.24|52.09|50.09|0
1642524860000|2022-01-18 16:54:20|52.32|50.32|52.02|50.02|52.32|50.32|52.02|50.02|0
1642524870000|2022-01-18 16:54:30|51.87|49.87|51.94|49.94|51.94|49.94|51.87|49.87|0
1642524880000|2022-01-18 16:54:40|51.87|49.87|51.94|49.94|51.94|49.94|51.87|49.87|0
1642524890000|2022-01-18 16:54:50|51.87|49.87|51.87|49.87|51.87|49.87|51.8|49.8|0
1642524900000|2022-01-18 16:55:00|51.8|49.8|51.72|49.72|51.8|49.8|51.72|49.72|0
1642524910000|2022-01-18 16:55:10|51.8|49.8|51.57|49.57|51.8|49.8|51.57|49.57|0
1642524920000|2022-01-18 16:55:20|51.5|49.5|51.65|49.65|51.65|49.65|51.5|49.5|0
1642524930000|2022-01-18 16:55:30|51.57|49.57|51.35|49.35|51.57|49.57|51.35|49.35|0
1642524940000|2022-01-18 16:55:40|51.57|49.57|51.43|49.43|51.57|49.57|51.43|49.43|0
1642524950000|2022-01-18 16:55:50|51.5|49.5|51.57|49.57|51.57|49.57|51.5|49.5|0
1642524960000|2022-01-18 16:56:00|51.5|49.5|51.43|49.43|51.5|49.5|51.43|49.43|0
1642524970000|2022-01-18 16:56:10|51.13|49.13|51.13|49.13|51.21|49.21|51.06|49.06|0
1642524980000|2022-01-18 16:56:20|51.28|49.28|51.28|49.28|51.35|49.35|51.21|49.21|0
1642524990000|2022-01-18 16:56:30|51.5|49.5|51.43|49.43|51.5|49.5|51.43|49.43|0
1642525000000|2022-01-18 16:56:40|51.65|49.65|51.57|49.57|51.72|49.72|51.57|49.57|0
1642525010000|2022-01-18 16:56:50|51.65|49.65|51.72|49.72|51.72|49.72|51.65|49.65|0
1642525020000|2022-01-18 16:57:00|51.65|49.65|51.87|49.87|51.94|49.94|51.65|49.65|0
1642525030000|2022-01-18 16:57:10|51.72|49.72|51.72|49.72|51.79|49.79|51.72|49.72|0
1642525040000|2022-01-18 16:57:20|51.79|49.79|51.72|49.72|51.79|49.79|51.72|49.72|0
1642525050000|2022-01-18 16:57:30|51.57|49.57|51.94|49.94|51.94|49.94|51.5|49.5|0
1642525060000|2022-01-18 16:57:40|52.02|50.02|51.87|49.87|52.02|50.02|51.79|49.79|0
1642525070000|2022-01-18 16:57:50|51.79|49.79|51.79|49.79|51.79|49.79|51.72|49.72|0
1642525080000|2022-01-18 16:58:00|51.72|49.72|51.43|49.43|51.72|49.72|51.43|49.43|0
1642525090000|2022-01-18 16:58:10|51.5|49.5|51.43|49.43|51.5|49.5|51.43|49.43|0
1642525100000|2022-01-18 16:58:20|51.5|49.5|51.43|49.43|51.5|49.5|51.43|49.43|0
1642525110000|2022-01-18 16:58:30|51.5|49.5|51.5|49.5|51.57|49.57|51.5|49.5|0
1642525120000|2022-01-18 16:58:40|51.46|49.46|51.5|49.5|51.5|49.5|51.43|49.43|0
1642525130000|2022-01-18 16:58:50|51.42|49.42|51.42|49.42|51.5|49.5|51.42|49.42|0
1642525140000|2022-01-18 16:59:00|51.57|49.57|51.72|49.72|51.72|49.72|51.57|49.57|0
1642525150000|2022-01-18 16:59:10|51.57|49.57|51.57|49.57|51.57|49.57|51.5|49.5|0
1642525160000|2022-01-18 16:59:20|51.42|49.42|51.5|49.5|51.57|49.57|51.42|49.42|0
1642525170000|2022-01-18 16:59:30|51.42|49.42|51.5|49.5|51.5|49.5|51.42|49.42|0
1642525180000|2022-01-18 16:59:40|51.42|49.42|51.65|49.65|51.65|49.65|51.42|49.42|0
1642525190000|2022-01-18 16:59:50|51.57|49.57|51.65|49.65|51.65|49.65|51.57|49.57|0
1642525200000|2022-01-18 17:00:00|51.57|49.57|51.57|49.57|51.79|49.79|51.5|49.5|0
1642525210000|2022-01-18 17:00:10|51.65|49.65|52.02|50.02|52.09|50.09|51.65|49.65|0
1642525220000|2022-01-18 17:00:20|51.87|49.87|51.57|49.57|51.87|49.87|51.57|49.57|0
1642525230000|2022-01-18 17:00:30|51.5|49.5|51.72|49.72|51.72|49.72|51.5|49.5|0
1642525240000|2022-01-18 17:00:40|51.57|49.57|51.57|49.57|51.65|49.65|51.5|49.5|0
1642525250000|2022-01-18 17:00:50|51.42|49.42|50.62|48.62|51.42|49.42|50.62|48.62|0
1642525260000|2022-01-18 17:01:00|50.55|48.55|50.33|48.33|50.55|48.55|50.33|48.33|0
1642525270000|2022-01-18 17:01:10|50.26|48.26|50.18|48.18|50.26|48.26|50.18|48.18|0
1642525280000|2022-01-18 17:01:20|50.11|48.11|49.75|47.75|50.11|48.11|49.75|47.75|0
1642525290000|2022-01-18 17:01:30|49.82|47.82|49.9|47.9|50.04|48.04|49.82|47.82|0
1642525300000|2022-01-18 17:01:40|49.82|47.82|49.97|47.97|49.97|47.97|49.82|47.82|0
1642525310000|2022-01-18 17:01:50|49.89|47.89|49.61|47.61|49.89|47.89|49.61|47.61|0
1642525320000|2022-01-18 17:02:00|49.68|47.68|49.54|47.54|49.68|47.68|49.39|47.39|0
1642525330000|2022-01-18 17:02:10|49.61|47.61|49.68|47.68|49.68|47.68|49.61|47.61|0
1642525340000|2022-01-18 17:02:20|49.61|47.61|49.68|47.68|49.68|47.68|49.61|47.61|0
1642525350000|2022-01-18 17:02:30|49.61|47.61|49.61|47.61|49.61|47.61|49.54|47.54|0
1642525360000|2022-01-18 17:02:40|49.54|47.54|49.61|47.61|49.61|47.61|49.54|47.54|0
1642525370000|2022-01-18 17:02:50|49.54|47.54|49.46|47.46|49.54|47.54|49.46|47.46|0
1642525380000|2022-01-18 17:03:00|49.54|47.54|49.68|47.68|49.68|47.68|49.54|47.54|0
1642525390000|2022-01-18 17:03:10|49.75|47.75|49.61|47.61|49.89|47.89|49.54|47.54|0
1642525400000|2022-01-18 17:03:20|49.68|47.68|49.68|47.68|49.68|47.68|49.68|47.68|0
1642525410000|2022-01-18 17:03:30|49.61|47.61|49.25|47.25|49.61|47.61|49.25|47.25|0
1642525420000|2022-01-18 17:03:40|49.18|47.18|49.25|47.25|49.25|47.25|49.18|47.18|0
1642525430000|2022-01-18 17:03:50|49.18|47.18|49.11|47.11|49.18|47.18|49.11|47.11|0
1642525440000|2022-01-18 17:04:00|48.89|46.89|48.89|46.89|48.89|46.89|48.82|46.82|0
1642525450000|2022-01-18 17:04:10|48.96|46.96|48.96|46.96|48.96|46.96|48.96|46.96|0
1642525460000|2022-01-18 17:04:20|49.11|47.11|49.04|47.04|49.11|47.11|49.04|47.04|0
1642525470000|2022-01-18 17:04:30|48.96|46.96|48.96|46.96|48.96|46.96|48.89|46.89|0
1642525480000|2022-01-18 17:04:40|48.89|46.89|48.82|46.82|48.89|46.89|48.75|46.75|0
1642525490000|2022-01-18 17:04:50|48.75|46.75|48.68|46.68|48.75|46.75|48.61|46.61|0
1642525500000|2022-01-18 17:05:00|48.54|46.54|48.68|46.68|48.68|46.68|48.54|46.54|0
1642525510000|2022-01-18 17:05:10|48.61|46.61|48.47|46.47|48.61|46.61|48.47|46.47|0
1642525520000|2022-01-18 17:05:20|48.4|46.4|48.33|46.33|48.43|46.43|48.33|46.33|0
1642525530000|2022-01-18 17:05:30|48.26|46.26|48.05|46.05|48.4|46.4|48.05|46.05|0
1642525540000|2022-01-18 17:05:40|48.01|46.01|48.19|46.19|48.19|46.19|48.01|46.01|0
1642525550000|2022-01-18 17:05:50|48.12|46.12|48.12|46.12|48.19|46.19|48.12|46.12|0
1642525560000|2022-01-18 17:06:00|47.98|45.98|48.05|46.05|48.05|46.05|47.98|45.98|0
1642525570000|2022-01-18 17:06:10|47.91|45.91|48.05|46.05|48.05|46.05|47.91|45.91|0
1642525580000|2022-01-18 17:06:20|47.98|45.98|47.98|45.98|47.98|45.98|47.98|45.98|0
1642525590000|2022-01-18 17:06:30|47.91|45.91|47.84|45.84|47.91|45.91|47.84|45.84|0
1642525600000|2022-01-18 17:06:40|47.77|45.77|47.8|45.8|47.84|45.84|47.77|45.77|0
1642525610000|2022-01-18 17:06:50|47.77|45.77|47.84|45.84|47.91|45.91|47.77|45.77|0
1642525620000|2022-01-18 17:07:00|47.91|45.91|47.98|45.98|48.05|46.05|47.91|45.91|0
1642525630000|2022-01-18 17:07:10|47.91|45.91|47.91|45.91|47.91|45.91|47.84|45.84|0
1642525640000|2022-01-18 17:07:20|47.98|45.98|47.98|45.98|47.98|45.98|47.98|45.98|0
1642525650000|2022-01-18 17:07:30|47.91|45.91|47.98|45.98|47.98|45.98|47.91|45.91|0
1642525660000|2022-01-18 17:07:40|48.12|46.12|47.98|45.98|48.12|46.12|47.98|45.98|0
1642525670000|2022-01-18 17:07:50|48.05|46.05|47.98|45.98|48.05|46.05|47.98|45.98|0
1642525680000|2022-01-18 17:08:00|48.05|46.05|48.12|46.12|48.12|46.12|47.98|45.98|0
1642525690000|2022-01-18 17:08:10|48.05|46.05|48.19|46.19|48.19|46.19|47.98|45.98|0
1642525700000|2022-01-18 17:08:20|48.26|46.26|47.91|45.91|48.26|46.26|47.91|45.91|0
1642525710000|2022-01-18 17:08:30|48.05|46.05|48.05|46.05|48.05|46.05|48.05|46.05|0
1642525720000|2022-01-18 17:08:40|47.98|45.98|48.33|46.33|48.33|46.33|47.98|45.98|0
1642525730000|2022-01-18 17:08:50|48.4|46.4|48.26|46.26|48.4|46.4|48.26|46.26|0
1642525740000|2022-01-18 17:09:00|48.33|46.33|48.54|46.54|48.54|46.54|48.33|46.33|0
1642525750000|2022-01-18 17:09:10|48.75|46.75|48.75|46.75|48.75|46.75|48.61|46.61|0
1642525760000|2022-01-18 17:09:20|48.61|46.61|48.54|46.54|48.61|46.61|48.4|46.4|0
1642525770000|2022-01-18 17:09:30|48.47|46.47|48.47|46.47|48.54|46.54|48.47|46.47|0
1642525780000|2022-01-18 17:09:40|48.61|46.61|48.68|46.68|48.75|46.75|48.61|46.61|0
1642525790000|2022-01-18 17:09:50|48.61|46.61|48.68|46.68|48.68|46.68|48.61|46.61|0
1642525800000|2022-01-18 17:10:00|48.64|46.64|48.68|46.68|48.68|46.68|48.64|46.64|0
1642525810000|2022-01-18 17:10:10|48.75|46.75|48.75|46.75|48.82|46.82|48.75|46.75|0
1642525820000|2022-01-18 17:10:20|48.82|46.82|48.61|46.61|48.82|46.82|48.61|46.61|0
1642525830000|2022-01-18 17:10:30|48.68|46.68|48.61|46.61|48.68|46.68|48.47|46.47|0
1642525840000|2022-01-18 17:10:40|48.68|46.68|48.68|46.68|48.68|46.68|48.68|46.68|0
1642525850000|2022-01-18 17:10:50|48.82|46.82|48.82|46.82|48.89|46.89|48.82|46.82|0
1642525860000|2022-01-18 17:11:00|48.89|46.89|48.61|46.61|48.89|46.89|48.54|46.54|0
1642525870000|2022-01-18 17:11:10|48.54|46.54|48.32|46.32|48.68|46.68|48.32|46.32|0
1642525880000|2022-01-18 17:11:20|48.39|46.39|48.47|46.47|48.47|46.47|48.39|46.39|0
1642525890000|2022-01-18 17:11:30|48.39|46.39|48.32|46.32|48.39|46.39|48.25|46.25|0
1642525900000|2022-01-18 17:11:40|48.39|46.39|48.39|46.39|48.39|46.39|48.39|46.39|0
1642525910000|2022-01-18 17:11:50|48.32|46.32|48.25|46.25|48.32|46.32|48.25|46.25|0
1642525920000|2022-01-18 17:12:00|48.32|46.32|48.25|46.25|48.32|46.32|48.25|46.25|0
1642525930000|2022-01-18 17:12:10|48.32|46.32|48.39|46.39|48.39|46.39|48.25|46.25|0
1642525940000|2022-01-18 17:12:20|48.46|46.46|48.46|46.46|48.54|46.54|48.39|46.39|0
1642525950000|2022-01-18 17:12:30|48.54|46.54|48.54|46.54|48.61|46.61|48.54|46.54|0
1642525960000|2022-01-18 17:12:40|48.61|46.61|48.32|46.32|48.61|46.61|48.32|46.32|0
1642525970000|2022-01-18 17:12:50|48.39|46.39|48.39|46.39|48.46|46.46|48.32|46.32|0
1642525980000|2022-01-18 17:13:00|48.46|46.46|48.53|46.53|48.57|46.57|48.46|46.46|0
1642525990000|2022-01-18 17:13:10|48.46|46.46|48.32|46.32|48.46|46.46|48.32|46.32|0
1642526000000|2022-01-18 17:13:20|48.39|46.39|48.39|46.39|48.39|46.39|48.39|46.39|0
1642526010000|2022-01-18 17:13:30|48.53|46.53|48.46|46.46|48.53|46.53|48.46|46.46|0
1642526020000|2022-01-18 17:13:40|48.61|46.61|48.53|46.53|48.61|46.61|48.53|46.53|0
1642526030000|2022-01-18 17:13:50|48.46|46.46|48.96|46.96|48.96|46.96|48.46|46.46|0
1642526040000|2022-01-18 17:14:00|48.89|46.89|48.82|46.82|48.89|46.89|48.82|46.82|0
1642526050000|2022-01-18 17:14:10|48.89|46.89|48.82|46.82|48.89|46.89|48.82|46.82|0
1642526060000|2022-01-18 17:14:20|48.89|46.89|48.89|46.89|48.96|46.96|48.89|46.89|0
1642526070000|2022-01-18 17:14:30|48.96|46.96|48.96|46.96|48.96|46.96|48.89|46.89|0
1642526080000|2022-01-18 17:14:40|49.24|47.24|49.31|47.31|49.31|47.31|49.24|47.24|0
1642526090000|2022-01-18 17:14:50|49.24|47.24|49.39|47.39|49.53|47.53|49.24|47.24|0
1642526100000|2022-01-18 17:15:00|49.46|47.46|49.17|47.17|49.46|47.46|49.17|47.17|0
1642526110000|2022-01-18 17:15:10|49.24|47.24|48.89|46.89|49.24|47.24|48.89|46.89|0
1642526120000|2022-01-18 17:15:20|48.96|46.96|49.17|47.17|49.24|47.24|48.96|46.96|0
1642526130000|2022-01-18 17:15:30|49.31|47.31|49.21|47.21|49.31|47.31|49.03|47.03|0
1642526140000|2022-01-18 17:15:40|49.17|47.17|49.17|47.17|49.17|47.17|49.1|47.1|0
1642526150000|2022-01-18 17:15:50|49.1|47.1|49.03|47.03|49.17|47.17|49.03|47.03|0
1642526160000|2022-01-18 17:16:00|48.96|46.96|48.46|46.46|48.96|46.96|48.46|46.46|0
1642526170000|2022-01-18 17:16:10|48.39|46.39|48.46|46.46|48.53|46.53|48.39|46.39|0
1642526180000|2022-01-18 17:16:20|48.39|46.39|48.6|46.6|48.6|46.6|48.39|46.39|0
1642526190000|2022-01-18 17:16:30|48.46|46.46|48.53|46.53|48.6|46.6|48.46|46.46|0
1642526200000|2022-01-18 17:16:40|48.6|46.6|48.46|46.46|48.6|46.6|48.46|46.46|0
1642526210000|2022-01-18 17:16:50|48.53|46.53|48.53|46.53|48.67|46.67|48.46|46.46|0
1642526220000|2022-01-18 17:17:00|48.6|46.6|48.67|46.67|48.74|46.74|48.6|46.6|0
1642526230000|2022-01-18 17:17:10|48.74|46.74|48.82|46.82|48.82|46.82|48.67|46.67|0
1642526240000|2022-01-18 17:17:20|48.74|46.74|49.1|47.1|49.1|47.1|48.67|46.67|0
1642526250000|2022-01-18 17:17:30|49.17|47.17|49.17|47.17|49.17|47.17|49.1|47.1|0
1642526260000|2022-01-18 17:17:40|49.46|47.46|49.53|47.53|49.6|47.6|49.46|47.46|0
1642526270000|2022-01-18 17:17:50|49.46|47.46|49.53|47.53|49.53|47.53|49.38|47.38|0
1642526280000|2022-01-18 17:18:00|49.46|47.46|49.31|47.31|49.46|47.46|49.24|47.24|0
1642526290000|2022-01-18 17:18:10|49.46|47.46|49.46|47.46|49.53|47.53|49.46|47.46|0
1642526300000|2022-01-18 17:18:20|49.38|47.38|49.67|47.67|49.67|47.67|49.38|47.38|0
1642526310000|2022-01-18 17:18:30|49.74|47.74|49.81|47.81|49.81|47.81|49.74|47.74|0
1642526320000|2022-01-18 17:18:40|50.17|48.17|50.32|48.32|50.32|48.32|50.1|48.1|0
1642526330000|2022-01-18 17:18:50|50.1|48.1|50.25|48.25|50.32|48.32|50.1|48.1|0
1642526340000|2022-01-18 17:19:00|50.32|48.32|50.25|48.25|50.32|48.32|50.25|48.25|0
1642526350000|2022-01-18 17:19:10|50.1|48.1|50.1|48.1|50.17|48.17|50.1|48.1|0
1642526360000|2022-01-18 17:19:20|50.03|48.03|49.89|47.89|50.1|48.1|49.89|47.89|0
1642526370000|2022-01-18 17:19:30|49.81|47.81|49.74|47.74|49.96|47.96|49.74|47.74|0
1642526380000|2022-01-18 17:19:40|49.67|47.67|49.67|47.67|49.74|47.74|49.67|47.67|0
1642526390000|2022-01-18 17:19:50|49.6|47.6|49.67|47.67|49.81|47.81|49.6|47.6|0
1642526400000|2022-01-18 17:20:00|49.6|47.6|49.67|47.67|49.74|47.74|49.6|47.6|0
1642526410000|2022-01-18 17:20:10|49.74|47.74|49.6|47.6|49.81|47.81|49.6|47.6|0
1642526420000|2022-01-18 17:20:20|49.74|47.74|49.45|47.45|49.74|47.74|49.45|47.45|0
1642526430000|2022-01-18 17:20:30|49.53|47.53|49.45|47.45|49.53|47.53|49.45|47.45|0
1642526440000|2022-01-18 17:20:40|49.38|47.38|49.45|47.45|49.45|47.45|49.38|47.38|0
1642526450000|2022-01-18 17:20:50|49.6|47.6|49.53|47.53|49.6|47.6|49.53|47.53|0
1642526460000|2022-01-18 17:21:00|49.74|47.74|49.96|47.96|49.96|47.96|49.67|47.67|0
1642526470000|2022-01-18 17:21:10|49.81|47.81|49.6|47.6|49.81|47.81|49.6|47.6|0
1642526480000|2022-01-18 17:21:20|49.45|47.45|49.45|47.45|49.45|47.45|49.45|47.45|0
1642526490000|2022-01-18 17:21:30|49.38|47.38|49.45|47.45|49.52|47.52|49.38|47.38|0
1642526500000|2022-01-18 17:21:40|49.38|47.38|49.45|47.45|49.45|47.45|49.38|47.38|0
1642526510000|2022-01-18 17:21:50|49.38|47.38|49.38|47.38|49.38|47.38|49.31|47.31|0
1642526520000|2022-01-18 17:22:00|49.45|47.45|49.45|47.45|49.45|47.45|49.31|47.31|0
1642526530000|2022-01-18 17:22:10|49.52|47.52|49.52|47.52|49.52|47.52|49.45|47.45|0
1642526540000|2022-01-18 17:22:20|49.45|47.45|49.52|47.52|49.52|47.52|49.45|47.45|0
1642526550000|2022-01-18 17:22:30|49.6|47.6|49.38|47.38|49.6|47.6|49.38|47.38|0
1642526560000|2022-01-18 17:22:40|49.24|47.24|49.31|47.31|49.31|47.31|49.17|47.17|0
1642526570000|2022-01-18 17:22:50|49.38|47.38|49.52|47.52|49.52|47.52|49.38|47.38|0
1642526580000|2022-01-18 17:23:00|49.45|47.45|49.38|47.38|49.45|47.45|49.38|47.38|0
1642526590000|2022-01-18 17:23:10|49.31|47.31|49.38|47.38|49.38|47.38|49.31|47.31|0
1642526600000|2022-01-18 17:23:20|49.45|47.45|49.17|47.17|49.45|47.45|49.17|47.17|0
1642526610000|2022-01-18 17:23:30|49.31|47.31|49.17|47.17|49.31|47.31|49.17|47.17|0
1642526620000|2022-01-18 17:23:40|49.1|47.1|48.74|46.74|49.1|47.1|48.74|46.74|0
1642526630000|2022-01-18 17:23:50|48.67|46.67|48.39|46.39|48.67|46.67|48.39|46.39|0
1642526640000|2022-01-18 17:24:00|48.53|46.53|48.46|46.46|48.53|46.53|48.46|46.46|0
1642526650000|2022-01-18 17:24:10|48.39|46.39|48.32|46.32|48.46|46.46|48.32|46.32|0
1642526660000|2022-01-18 17:24:20|48.18|46.18|48.25|46.25|48.32|46.32|48.18|46.18|0
1642526670000|2022-01-18 17:24:30|48.18|46.18|47.9|45.9|48.18|46.18|47.9|45.9|0
1642526680000|2022-01-18 17:24:40|47.83|45.83|47.62|45.62|47.83|45.83|47.62|45.62|0
1642526690000|2022-01-18 17:24:50|47.69|45.69|47.9|45.9|47.9|45.9|47.69|45.69|0
1642526700000|2022-01-18 17:25:00|47.97|45.97|47.97|45.97|47.97|45.97|47.97|45.97|0
1642526710000|2022-01-18 17:25:10|48.04|46.04|48.04|46.04|48.11|46.11|48.04|46.04|0
1642526720000|2022-01-18 17:25:20|48.11|46.11|47.83|45.83|48.11|46.11|47.83|45.83|0
1642526730000|2022-01-18 17:25:30|47.9|45.9|47.97|45.97|48.04|46.04|47.9|45.9|0
1642526740000|2022-01-18 17:25:40|48.04|46.04|48.11|46.11|48.18|46.18|48.04|46.04|0
1642526750000|2022-01-18 17:25:50|48.18|46.18|47.97|45.97|48.18|46.18|47.97|45.97|0
1642526760000|2022-01-18 17:26:00|47.9|45.9|47.69|45.69|47.9|45.9|47.62|45.62|0
1642526770000|2022-01-18 17:26:10|47.62|45.62|47.69|45.69|47.69|45.69|47.62|45.62|0
1642526780000|2022-01-18 17:26:20|47.62|45.62|47.69|45.69|47.69|45.69|47.62|45.62|0
1642526790000|2022-01-18 17:26:30|47.62|45.62|47.62|45.62|47.69|45.69|47.55|45.55|0
1642526800000|2022-01-18 17:26:40|47.69|45.69|47.69|45.69|47.69|45.69|47.62|45.62|0
1642526810000|2022-01-18 17:26:50|47.76|45.76|47.76|45.76|47.76|45.76|47.69|45.69|0
1642526820000|2022-01-18 17:27:00|47.69|45.69|47.69|45.69|47.69|45.69|47.69|45.69|0
1642526830000|2022-01-18 17:27:10|47.62|45.62|47.69|45.69|47.69|45.69|47.62|45.62|0
1642526840000|2022-01-18 17:27:20|47.83|45.83|47.69|45.69|47.83|45.83|47.69|45.69|0
1642526850000|2022-01-18 17:27:30|47.62|45.62|47.62|45.62|47.62|45.62|47.55|45.55|0
1642526860000|2022-01-18 17:27:40|47.65|45.65|47.65|45.65|47.65|45.65|47.65|45.65|0
1642526870000|2022-01-18 17:27:50|47.69|45.69|47.76|45.76|47.76|45.76|47.62|45.62|0
1642526880000|2022-01-18 17:28:00|47.69|45.69|47.55|45.55|47.69|45.69|47.55|45.55|0
1642526890000|2022-01-18 17:28:10|47.48|45.48|47.48|45.48|47.51|45.51|47.48|45.48|0
1642526900000|2022-01-18 17:28:20|47.51|45.51|47.41|45.41|47.55|45.55|47.41|45.41|0
1642526910000|2022-01-18 17:28:30|47.34|45.34|47.34|45.34|47.34|45.34|47.27|45.27|0
1642526920000|2022-01-18 17:28:40|47.27|45.27|47.41|45.41|47.41|45.41|47.27|45.27|0
1642526930000|2022-01-18 17:28:50|47.48|45.48|47.41|45.41|47.48|45.48|47.41|45.41|0
1642526940000|2022-01-18 17:29:00|47.55|45.55|47.86|45.86|47.86|45.86|47.55|45.55|0
1642526950000|2022-01-18 17:29:10|47.79|45.79|47.82|45.82|47.82|45.82|47.75|45.75|0
1642526960000|2022-01-18 17:29:20|47.96|45.96|47.96|45.96|47.96|45.96|47.82|45.82|0
1642526970000|2022-01-18 17:29:30|48.03|46.03|48.03|46.03|48.03|46.03|47.96|45.96|0
1642526980000|2022-01-18 17:29:40|47.82|45.82|47.89|45.89|47.89|45.89|47.82|45.82|0
1642526990000|2022-01-18 17:29:50|47.82|45.82|47.96|45.96|47.96|45.96|47.82|45.82|0
1642527000000|2022-01-18 17:30:00|47.89|45.89|47.55|45.55|47.89|45.89|47.55|45.55|0
1642527010000|2022-01-18 17:30:10|47.68|45.68|47.75|45.75|47.82|45.82|47.68|45.68|0
1642527020000|2022-01-18 17:30:20|47.68|45.68|47.61|45.61|47.75|45.75|47.61|45.61|0
1642527030000|2022-01-18 17:30:30|47.55|45.55|47.61|45.61|47.61|45.61|47.48|45.48|0
1642527040000|2022-01-18 17:30:40|47.54|45.54|47.34|45.34|47.54|45.54|47.34|45.34|0
1642527050000|2022-01-18 17:30:50|47.41|45.41|47.34|45.34|47.41|45.41|47.34|45.34|0
1642527060000|2022-01-18 17:31:00|47.27|45.27|47.13|45.13|47.27|45.27|47.13|45.13|0
1642527070000|2022-01-18 17:31:10|47.06|45.06|47.06|45.06|47.13|45.13|47.06|45.06|0
1642527080000|2022-01-18 17:31:20|47.13|45.13|47.2|45.2|47.2|45.2|47.06|45.06|0
1642527090000|2022-01-18 17:31:30|47.13|45.13|47.41|45.41|47.41|45.41|47.13|45.13|0
1642527100000|2022-01-18 17:31:40|47.47|45.47|47.2|45.2|47.47|45.47|47.2|45.2|0
1642527110000|2022-01-18 17:31:50|47.27|45.27|47.2|45.2|47.27|45.27|47.2|45.2|0
1642527120000|2022-01-18 17:32:00|47.27|45.27|47.2|45.2|47.27|45.27|47.2|45.2|0
1642527130000|2022-01-18 17:32:10|47.27|45.27|47.27|45.27|47.27|45.27|47.2|45.2|0
1642527140000|2022-01-18 17:32:20|47.13|45.13|47.34|45.34|47.34|45.34|47.13|45.13|0
1642527150000|2022-01-18 17:32:30|47.27|45.27|47.06|45.06|47.27|45.27|47.06|45.06|0
1642527160000|2022-01-18 17:32:40|46.99|44.99|46.99|44.99|46.99|44.99|46.99|44.99|0
1642527170000|2022-01-18 17:32:50|46.85|44.85|46.58|44.58|46.85|44.85|46.58|44.58|0
1642527180000|2022-01-18 17:33:00|46.65|44.65|46.58|44.58|46.65|44.65|46.51|44.51|0
1642527190000|2022-01-18 17:33:10|46.68|44.68|46.78|44.78|46.78|44.78|46.68|44.68|0
1642527200000|2022-01-18 17:33:20|46.89|44.89|46.85|44.85|46.95|44.95|46.85|44.85|0
1642527210000|2022-01-18 17:33:30|46.99|44.99|46.99|44.99|46.99|44.99|46.99|44.99|0
1642527230000|2022-01-18 17:33:50|47.02|45.02|47.13|45.13|47.13|45.13|46.92|44.92|0
1642527240000|2022-01-18 17:34:00|47.06|45.06|47.27|45.27|47.27|45.27|47.06|45.06|0
1642527250000|2022-01-18 17:34:10|47.4|45.4|47.47|45.47|47.54|45.54|47.4|45.4|0
1642527260000|2022-01-18 17:34:20|47.68|45.68|47.61|45.61|47.75|45.75|47.61|45.61|0
1642527270000|2022-01-18 17:34:30|47.47|45.47|47.68|45.68|47.75|45.75|47.47|45.47|0
1642527280000|2022-01-18 17:34:40|47.89|45.89|48.52|46.52|48.52|46.52|47.89|45.89|0
1642527290000|2022-01-18 17:34:50|48.17|46.17|48.24|46.24|48.31|46.31|48.17|46.17|0
1642527300000|2022-01-18 17:35:00|48.31|46.31|48.31|46.31|48.31|46.31|48.17|46.17|0
1642527310000|2022-01-18 17:35:10|48.17|46.17|48.24|46.24|48.45|46.45|48.17|46.17|0
1642527320000|2022-01-18 17:35:20|48.03|46.03|48.1|46.1|48.1|46.1|48.03|46.03|0
1642527330000|2022-01-18 17:35:30|48.06|46.06|47.89|45.89|48.06|46.06|47.82|45.82|0
1642527340000|2022-01-18 17:35:40|47.82|45.82|47.89|45.89|47.96|45.96|47.82|45.82|0
1642527350000|2022-01-18 17:35:50|47.96|45.96|47.96|45.96|48.03|46.03|47.96|45.96|0
1642527360000|2022-01-18 17:36:00|47.82|45.82|48.03|46.03|48.03|46.03|47.82|45.82|0
1642527370000|2022-01-18 17:36:10|48.1|46.1|48.03|46.03|48.1|46.1|47.89|45.89|0
1642527380000|2022-01-18 17:36:20|47.96|45.96|48.1|46.1|48.1|46.1|47.96|45.96|0
1642527390000|2022-01-18 17:36:30|48.13|46.13|48.1|46.1|48.17|46.17|48.1|46.1|0
1642527400000|2022-01-18 17:36:40|48.17|46.17|48.1|46.1|48.17|46.17|48.1|46.1|0
1642527410000|2022-01-18 17:36:50|47.96|45.96|47.96|45.96|47.96|45.96|47.96|45.96|0
1642527420000|2022-01-18 17:37:00|47.75|45.75|47.47|45.47|47.75|45.75|47.47|45.47|0
1642527430000|2022-01-18 17:37:10|47.61|45.61|47.54|45.54|47.68|45.68|47.54|45.54|0
1642527440000|2022-01-18 17:37:20|47.47|45.47|47.47|45.47|47.61|45.61|47.47|45.47|0
1642527450000|2022-01-18 17:37:30|47.4|45.4|47.4|45.4|47.4|45.4|47.33|45.33|0
1642527460000|2022-01-18 17:37:40|47.37|45.37|47.4|45.4|47.4|45.4|47.33|45.33|0
1642527470000|2022-01-18 17:37:50|47.33|45.33|47.33|45.33|47.33|45.33|47.33|45.33|0
1642527480000|2022-01-18 17:38:00|47.26|45.26|47.13|45.13|47.26|45.26|47.13|45.13|0
1642527490000|2022-01-18 17:38:10|47.06|45.06|46.99|44.99|47.13|45.13|46.99|44.99|0
1642527500000|2022-01-18 17:38:20|47.19|45.19|47.13|45.13|47.19|45.19|46.99|44.99|0
1642527510000|2022-01-18 17:38:30|47.06|45.06|47.19|45.19|47.19|45.19|47.06|45.06|0
1642527520000|2022-01-18 17:38:40|47.4|45.4|47.19|45.19|47.4|45.4|47.19|45.19|0
1642527530000|2022-01-18 17:38:50|47.26|45.26|47.06|45.06|47.33|45.33|47.06|45.06|0
1642527540000|2022-01-18 17:39:00|46.92|44.92|46.99|44.99|46.99|44.99|46.92|44.92|0
1642527550000|2022-01-18 17:39:10|46.92|44.92|47.26|45.26|47.26|45.26|46.92|44.92|0
1642527560000|2022-01-18 17:39:20|47.19|45.19|47.12|45.12|47.26|45.26|47.12|45.12|0
1642527570000|2022-01-18 17:39:30|47.06|45.06|47.06|45.06|47.06|45.06|47.06|45.06|0
1642527580000|2022-01-18 17:39:40|47.19|45.19|47.54|45.54|47.54|45.54|47.19|45.19|0
1642527590000|2022-01-18 17:39:50|47.47|45.47|47.33|45.33|47.47|45.47|47.33|45.33|0
1642527600000|2022-01-18 17:40:00|47.4|45.4|47.47|45.47|47.47|45.47|47.4|45.4|0
1642527610000|2022-01-18 17:40:10|47.54|45.54|47.54|45.54|47.68|45.68|47.54|45.54|0
1642527620000|2022-01-18 17:40:20|47.61|45.61|47.82|45.82|47.89|45.89|47.61|45.61|0
1642527630000|2022-01-18 17:40:30|47.75|45.75|47.68|45.68|47.75|45.75|47.64|45.64|0
1642527640000|2022-01-18 17:40:40|47.61|45.61|47.71|45.71|47.71|45.71|47.61|45.61|0
1642527650000|2022-01-18 17:40:50|47.75|45.75|47.71|45.71|47.75|45.75|47.68|45.68|0
1642527660000|2022-01-18 17:41:00|47.75|45.75|47.61|45.61|47.75|45.75|47.61|45.61|0
1642527670000|2022-01-18 17:41:10|47.68|45.68|47.75|45.75|47.82|45.82|47.68|45.68|0
1642527680000|2022-01-18 17:41:20|47.68|45.68|48.03|46.03|48.03|46.03|47.68|45.68|0
1642527690000|2022-01-18 17:41:30|48.1|46.1|48.1|46.1|48.17|46.17|48.1|46.1|0
1642527700000|2022-01-18 17:41:40|48.03|46.03|47.82|45.82|48.03|46.03|47.75|45.75|0
1642527710000|2022-01-18 17:41:50|47.75|45.75|48.17|46.17|48.17|46.17|47.75|45.75|0
1642527720000|2022-01-18 17:42:00|47.96|45.96|47.71|45.71|47.96|45.96|47.71|45.71|0
1642527730000|2022-01-18 17:42:10|47.82|45.82|47.75|45.75|47.89|45.89|47.75|45.75|0
1642527740000|2022-01-18 17:42:20|47.82|45.82|47.89|45.89|47.89|45.89|47.82|45.82|0
1642527750000|2022-01-18 17:42:30|47.82|45.82|47.75|45.75|47.82|45.82|47.75|45.75|0
1642527760000|2022-01-18 17:42:40|47.82|45.82|47.75|45.75|47.82|45.82|47.75|45.75|0
1642527770000|2022-01-18 17:42:50|47.68|45.68|47.64|45.64|47.68|45.68|47.64|45.64|0
1642527780000|2022-01-18 17:43:00|47.68|45.68|47.75|45.75|47.82|45.82|47.68|45.68|0
1642527790000|2022-01-18 17:43:10|47.82|45.82|47.54|45.54|47.82|45.82|47.54|45.54|0
1642527800000|2022-01-18 17:43:20|47.61|45.61|47.61|45.61|47.61|45.61|47.54|45.54|0
1642527810000|2022-01-18 17:43:30|47.68|45.68|47.54|45.54|47.68|45.68|47.54|45.54|0
1642527820000|2022-01-18 17:43:40|47.47|45.47|47.54|45.54|47.54|45.54|47.47|45.47|0
1642527830000|2022-01-18 17:43:50|47.4|45.4|47.4|45.4|47.4|45.4|47.36|45.36|0
1642527840000|2022-01-18 17:44:00|47.47|45.47|47.4|45.4|47.47|45.47|47.4|45.4|0
1642527850000|2022-01-18 17:44:10|47.33|45.33|47.4|45.4|47.4|45.4|47.26|45.26|0
1642527860000|2022-01-18 17:44:20|47.33|45.33|47.26|45.26|47.33|45.33|47.26|45.26|0
1642527870000|2022-01-18 17:44:30|47.33|45.33|47.33|45.33|47.33|45.33|47.26|45.26|0
1642527880000|2022-01-18 17:44:40|47.26|45.26|47.33|45.33|47.33|45.33|47.26|45.26|0
1642527890000|2022-01-18 17:44:50|47.26|45.26|47.19|45.19|47.26|45.26|47.05|45.05|0
1642527900000|2022-01-18 17:45:00|47.12|45.12|47.33|45.33|47.33|45.33|47.05|45.05|0
1642527910000|2022-01-18 17:45:10|47.26|45.26|47.33|45.33|47.33|45.33|47.22|45.22|0
1642527920000|2022-01-18 17:45:20|47.19|45.19|47.26|45.26|47.26|45.26|47.19|45.19|0
1642527930000|2022-01-18 17:45:30|47.36|45.36|47.4|45.4|47.4|45.4|47.33|45.33|0
1642527940000|2022-01-18 17:45:40|47.33|45.33|47.4|45.4|47.4|45.4|47.33|45.33|0
1642527950000|2022-01-18 17:45:50|47.47|45.47|47.68|45.68|47.68|45.68|47.47|45.47|0
1642527960000|2022-01-18 17:46:00|47.61|45.61|47.26|45.26|47.61|45.61|47.26|45.26|0
1642527970000|2022-01-18 17:46:10|47.33|45.33|47.26|45.26|47.33|45.33|47.26|45.26|0
1642527980000|2022-01-18 17:46:20|47.19|45.19|47.19|45.19|47.26|45.26|47.12|45.12|0
1642527990000|2022-01-18 17:46:30|47.12|45.12|47.05|45.05|47.12|45.12|47.05|45.05|0
1642528000000|2022-01-18 17:46:40|46.98|44.98|47.12|45.12|47.19|45.19|46.98|44.98|0
1642528010000|2022-01-18 17:46:50|47.05|45.05|46.71|44.71|47.05|45.05|46.71|44.71|0
1642528020000|2022-01-18 17:47:00|46.57|44.57|46.23|44.23|46.57|44.57|46.23|44.23|0
1642528030000|2022-01-18 17:47:10|46.09|44.09|46.09|44.09|46.09|44.09|46.03|44.03|0
1642528040000|2022-01-18 17:47:20|46.13|44.13|46.16|44.16|46.16|44.16|46.03|44.03|0
1642528050000|2022-01-18 17:47:30|46.3|44.3|46.23|44.23|46.3|44.3|46.23|44.23|0
1642528060000|2022-01-18 17:47:40|46.5|44.5|46.43|44.43|46.5|44.5|46.43|44.43|0
1642528070000|2022-01-18 17:47:50|46.3|44.3|46.26|44.26|46.43|44.43|46.26|44.26|0
1642528080000|2022-01-18 17:48:00|46.3|44.3|46.3|44.3|46.3|44.3|46.23|44.23|0
1642528090000|2022-01-18 17:48:10|46.37|44.37|46.16|44.16|46.37|44.37|46.16|44.16|0
1642528100000|2022-01-18 17:48:20|46.09|44.09|45.89|43.89|46.09|44.09|45.89|43.89|0
1642528110000|2022-01-18 17:48:30|45.69|43.69|45.89|43.89|45.89|43.89|45.69|43.69|0
1642528120000|2022-01-18 17:48:40|45.96|43.96|45.89|43.89|45.96|43.96|45.82|43.82|0
1642528130000|2022-01-18 17:48:50|45.82|43.82|45.89|43.89|45.89|43.89|45.75|43.75|0
1642528140000|2022-01-18 17:49:00|45.82|43.82|45.82|43.82|45.82|43.82|45.75|43.75|0
1642528150000|2022-01-18 17:49:10|45.89|43.89|46.02|44.02|46.02|44.02|45.89|43.89|0
1642528160000|2022-01-18 17:49:20|45.96|43.96|46.16|44.16|46.23|44.23|45.96|43.96|0
1642528170000|2022-01-18 17:49:30|46.09|44.09|45.69|43.69|46.09|44.09|45.69|43.69|0
1642528180000|2022-01-18 17:49:40|45.82|43.82|45.69|43.69|45.82|43.82|45.69|43.69|0
1642528190000|2022-01-18 17:49:50|45.82|43.82|45.75|43.75|45.82|43.82|45.75|43.75|0
1642528200000|2022-01-18 17:50:00|45.96|43.96|45.82|43.82|45.96|43.96|45.82|43.82|0
1642528210000|2022-01-18 17:50:10|45.75|43.75|45.75|43.75|45.75|43.75|45.58|43.58|0
1642528220000|2022-01-18 17:50:20|45.62|43.62|45.69|43.69|45.69|43.69|45.62|43.62|0
1642528230000|2022-01-18 17:50:30|45.62|43.62|45.62|43.62|45.62|43.62|45.55|43.55|0
1642528240000|2022-01-18 17:50:40|45.48|43.48|45.62|43.62|45.62|43.62|45.48|43.48|0
1642528250000|2022-01-18 17:50:50|45.69|43.69|45.75|43.75|45.75|43.75|45.69|43.69|0
1642528260000|2022-01-18 17:51:00|45.89|43.89|46.36|44.36|46.36|44.36|45.89|43.89|0
1642528270000|2022-01-18 17:51:10|46.16|44.16|46.16|44.16|46.16|44.16|46.09|44.09|0
1642528280000|2022-01-18 17:51:20|46.09|44.09|46.16|44.16|46.23|44.23|46.09|44.09|0
1642528290000|2022-01-18 17:51:30|46.3|44.3|46.36|44.36|46.36|44.36|46.3|44.3|0
1642528300000|2022-01-18 17:51:40|46.43|44.43|46.29|44.29|46.43|44.43|46.29|44.29|0
1642528310000|2022-01-18 17:51:50|46.36|44.36|46.64|44.64|46.64|44.64|46.36|44.36|0
1642528320000|2022-01-18 17:52:00|46.5|44.5|46.09|44.09|46.5|44.5|46.09|44.09|0
1642528330000|2022-01-18 17:52:10|46.02|44.02|46.02|44.02|46.02|44.02|45.95|43.95|0
1642528340000|2022-01-18 17:52:20|46.16|44.16|46.23|44.23|46.29|44.29|46.16|44.16|0
1642528350000|2022-01-18 17:52:30|46.16|44.16|46.43|44.43|46.43|44.43|46.16|44.16|0
1642528360000|2022-01-18 17:52:40|46.5|44.5|46.64|44.64|46.7|44.7|46.5|44.5|0
1642528370000|2022-01-18 17:52:50|46.57|44.57|46.23|44.23|46.57|44.57|46.23|44.23|0
1642528380000|2022-01-18 17:53:00|46.29|44.29|46.23|44.23|46.29|44.29|46.16|44.16|0
1642528390000|2022-01-18 17:53:10|46.29|44.29|46.23|44.23|46.36|44.36|46.16|44.16|0
1642528400000|2022-01-18 17:53:20|46.16|44.16|46.23|44.23|46.23|44.23|46.09|44.09|0
1642528410000|2022-01-18 17:53:30|46.09|44.09|46.02|44.02|46.16|44.16|46.02|44.02|0
1642528420000|2022-01-18 17:53:40|45.82|43.82|45.75|43.75|45.82|43.82|45.68|43.68|0
1642528430000|2022-01-18 17:53:50|45.68|43.68|45.41|43.41|45.68|43.68|45.41|43.41|0
1642528440000|2022-01-18 17:54:00|45.55|43.55|45.41|43.41|45.55|43.55|45.41|43.41|0
1642528450000|2022-01-18 17:54:10|45.55|43.55|45.48|43.48|45.55|43.55|45.48|43.48|0
1642528460000|2022-01-18 17:54:20|45.45|43.45|45.48|43.48|45.48|43.48|45.35|43.35|0
1642528470000|2022-01-18 17:54:30|45.41|43.41|45.48|43.48|45.48|43.48|45.35|43.35|0
1642528480000|2022-01-18 17:54:40|45.55|43.55|45.48|43.48|45.55|43.55|45.41|43.41|0
1642528490000|2022-01-18 17:54:50|45.41|43.41|45.48|43.48|45.48|43.48|45.35|43.35|0
1642528500000|2022-01-18 17:55:00|45.55|43.55|45.41|43.41|45.55|43.55|45.41|43.41|0
1642528510000|2022-01-18 17:55:10|45.28|43.28|45.28|43.28|45.28|43.28|45.28|43.28|0
1642528520000|2022-01-18 17:55:20|45.35|43.35|45.28|43.28|45.35|43.35|45.28|43.28|0
1642528530000|2022-01-18 17:55:30|45.35|43.35|45.35|43.35|45.35|43.35|45.35|43.35|0
1642528540000|2022-01-18 17:55:40|45.28|43.28|45.15|43.15|45.28|43.28|45.08|43.08|0
1642528550000|2022-01-18 17:55:50|45.21|43.21|45.35|43.35|45.35|43.35|45.21|43.21|0
1642528560000|2022-01-18 17:56:00|45.55|43.55|46.02|44.02|46.02|44.02|45.55|43.55|0
1642528570000|2022-01-18 17:56:10|45.95|43.95|46.02|44.02|46.02|44.02|45.95|43.95|0
1642528580000|2022-01-18 17:56:20|46.09|44.09|46.09|44.09|46.09|44.09|46.05|44.05|0
1642528590000|2022-01-18 17:56:30|45.95|43.95|45.88|43.88|46.02|44.02|45.75|43.75|0
1642528600000|2022-01-18 17:56:40|45.82|43.82|45.95|43.95|45.95|43.95|45.82|43.82|0
1642528610000|2022-01-18 17:56:50|46.02|44.02|46.16|44.16|46.16|44.16|46.02|44.02|0
1642528620000|2022-01-18 17:57:00|46.09|44.09|46.09|44.09|46.09|44.09|46.02|44.02|0
1642528630000|2022-01-18 17:57:10|45.95|43.95|45.98|43.98|45.98|43.98|45.82|43.82|0
1642528640000|2022-01-18 17:57:20|45.88|43.88|45.95|43.95|45.95|43.95|45.82|43.82|0
1642528650000|2022-01-18 17:57:30|45.88|43.88|45.88|43.88|45.88|43.88|45.75|43.75|0
1642528660000|2022-01-18 17:57:40|45.82|43.82|45.68|43.68|45.82|43.82|45.68|43.68|0
1642528670000|2022-01-18 17:57:50|45.61|43.61|45.48|43.48|45.61|43.61|45.48|43.48|0
1642528680000|2022-01-18 17:58:00|45.61|43.61|45.61|43.61|45.61|43.61|45.61|43.61|0
1642528690000|2022-01-18 17:58:10|45.68|43.68|45.61|43.61|45.68|43.68|45.61|43.61|0
1642528700000|2022-01-18 17:58:20|45.75|43.75|45.61|43.61|45.75|43.75|45.61|43.61|0
1642528710000|2022-01-18 17:58:30|45.68|43.68|45.88|43.88|45.88|43.88|45.68|43.68|0
1642528720000|2022-01-18 17:58:40|45.82|43.82|45.82|43.82|45.95|43.95|45.82|43.82|0
1642528730000|2022-01-18 17:58:50|45.68|43.68|45.68|43.68|45.68|43.68|45.61|43.61|0
1642528740000|2022-01-18 17:59:00|45.61|43.61|45.48|43.48|45.61|43.61|45.48|43.48|0
1642528750000|2022-01-18 17:59:10|45.55|43.55|45.61|43.61|45.61|43.61|45.48|43.48|0
1642528760000|2022-01-18 17:59:20|45.41|43.41|45.48|43.48|45.48|43.48|45.34|43.34|0
1642528770000|2022-01-18 17:59:30|45.41|43.41|45.34|43.34|45.41|43.41|45.34|43.34|0
1642528780000|2022-01-18 17:59:40|45.28|43.28|45.14|43.14|45.28|43.28|45.14|43.14|0
1642528790000|2022-01-18 17:59:50|45.01|43.01|45.08|43.08|45.08|43.08|44.94|42.94|0
1642528800000|2022-01-18 18:00:00|45.01|43.01|44.88|42.88|45.01|43.01|44.88|42.88|0
1642528810000|2022-01-18 18:00:10|44.94|42.94|45.01|43.01|45.01|43.01|44.88|42.88|0
1642528820000|2022-01-18 18:00:20|45.08|43.08|45.01|43.01|45.08|43.08|44.94|42.94|0
1642528830000|2022-01-18 18:00:30|45.08|43.08|45.04|43.04|45.08|43.08|44.91|42.91|0
1642528840000|2022-01-18 18:00:40|45.01|43.01|45.14|43.14|45.14|43.14|45.01|43.01|0
1642528850000|2022-01-18 18:00:50|45.08|43.08|45.14|43.14|45.21|43.21|45.08|43.08|0
1642528860000|2022-01-18 18:01:00|45.21|43.21|45.14|43.14|45.21|43.21|45.08|43.08|0
1642528870000|2022-01-18 18:01:10|45.28|43.28|45.28|43.28|45.28|43.28|45.28|43.28|0
1642528880000|2022-01-18 18:01:20|45.24|43.24|45.34|43.34|45.41|43.41|45.24|43.24|0
1642528890000|2022-01-18 18:01:30|45.28|43.28|45.28|43.28|45.41|43.41|45.28|43.28|0
1642528900000|2022-01-18 18:01:40|45.21|43.21|45.21|43.21|45.21|43.21|45.14|43.14|0
1642528910000|2022-01-18 18:01:50|45.08|43.08|44.94|42.94|45.08|43.08|44.94|42.94|0
1642528920000|2022-01-18 18:02:00|44.81|42.81|44.74|42.74|44.81|42.81|44.74|42.74|0
1642528930000|2022-01-18 18:02:10|44.81|42.81|44.68|42.68|44.81|42.81|44.68|42.68|0
1642528940000|2022-01-18 18:02:20|44.61|42.61|44.68|42.68|44.68|42.68|44.57|42.57|0
1642528950000|2022-01-18 18:02:30|44.74|42.74|44.61|42.61|44.74|42.74|44.61|42.61|0
1642528960000|2022-01-18 18:02:40|44.68|42.68|44.54|42.54|44.68|42.68|44.54|42.54|0
1642528970000|2022-01-18 18:02:50|44.48|42.48|44.41|42.41|44.48|42.48|44.34|42.34|0
1642528980000|2022-01-18 18:03:00|44.34|42.34|44.34|42.34|44.41|42.41|44.34|42.34|0
1642528990000|2022-01-18 18:03:10|44.41|42.41|44.34|42.34|44.41|42.41|44.34|42.34|0
1642529000000|2022-01-18 18:03:20|44.28|42.28|44.34|42.34|44.34|42.34|44.28|42.28|0
1642529010000|2022-01-18 18:03:30|44.48|42.48|44.74|42.74|44.74|42.74|44.48|42.48|0
1642529020000|2022-01-18 18:03:40|44.87|42.87|44.81|42.81|44.94|42.94|44.81|42.81|0
1642529030000|2022-01-18 18:03:50|45.01|43.01|45.07|43.07|45.07|43.07|44.94|42.94|0
1642529040000|2022-01-18 18:04:00|45.21|43.21|45.27|43.27|45.27|43.27|45.07|43.07|0
1642529050000|2022-01-18 18:04:10|45.34|43.34|45.31|43.31|45.34|43.34|45.27|43.27|0
1642529060000|2022-01-18 18:04:20|45.48|43.48|45.48|43.48|45.48|43.48|45.41|43.41|0
1642529070000|2022-01-18 18:04:30|45.61|43.61|45.27|43.27|45.61|43.61|45.27|43.27|0
1642529080000|2022-01-18 18:04:40|45.21|43.21|45.14|43.14|45.21|43.21|45.07|43.07|0
1642529090000|2022-01-18 18:04:50|45.07|43.07|45.01|43.01|45.07|43.07|45.01|43.01|0
1642529100000|2022-01-18 18:05:00|44.94|42.94|44.84|42.84|44.94|42.94|44.84|42.84|0
1642529110000|2022-01-18 18:05:10|44.81|42.81|44.87|42.87|44.87|42.87|44.67|42.67|0
1642529120000|2022-01-18 18:05:20|44.81|42.81|44.67|42.67|44.81|42.81|44.61|42.61|0
1642529130000|2022-01-18 18:05:30|44.61|42.61|44.74|42.74|44.74|42.74|44.61|42.61|0
1642529140000|2022-01-18 18:05:40|44.81|42.81|44.67|42.67|44.81|42.81|44.67|42.67|0
1642529150000|2022-01-18 18:05:50|44.61|42.61|44.54|42.54|44.67|42.67|44.54|42.54|0
1642529160000|2022-01-18 18:06:00|44.67|42.67|44.61|42.61|44.67|42.67|44.54|42.54|0
1642529170000|2022-01-18 18:06:10|44.67|42.67|44.67|42.67|44.74|42.74|44.67|42.67|0
1642529180000|2022-01-18 18:06:20|44.74|42.74|44.57|42.57|44.74|42.74|44.54|42.54|0
1642529190000|2022-01-18 18:06:30|44.54|42.54|44.47|42.47|44.57|42.57|44.47|42.47|0
1642529200000|2022-01-18 18:06:40|44.41|42.41|44.47|42.47|44.47|42.47|44.41|42.41|0
1642529210000|2022-01-18 18:06:50|44.54|42.54|44.41|42.41|44.54|42.54|44.41|42.41|0
1642529220000|2022-01-18 18:07:00|44.47|42.47|44.61|42.61|44.61|42.61|44.47|42.47|0
1642529230000|2022-01-18 18:07:10|44.67|42.67|44.87|42.87|44.87|42.87|44.67|42.67|0
1642529240000|2022-01-18 18:07:20|45.01|43.01|45.04|43.04|45.07|43.07|45.01|43.01|0
1642529250000|2022-01-18 18:07:30|45.07|43.07|45.14|43.14|45.14|43.14|44.94|42.94|0
1642529260000|2022-01-18 18:07:40|45.21|43.21|45.14|43.14|45.21|43.21|45.14|43.14|0
1642529270000|2022-01-18 18:07:50|45.21|43.21|45.21|43.21|45.24|43.24|45.21|43.21|0
1642529280000|2022-01-18 18:08:00|45.27|43.27|45.34|43.34|45.34|43.34|45.21|43.21|0
1642529290000|2022-01-18 18:08:10|45.27|43.27|45|43|45.27|43.27|45|43|0
1642529300000|2022-01-18 18:08:20|45.14|43.14|45.27|43.27|45.27|43.27|45.14|43.14|0
1642529310000|2022-01-18 18:08:30|45.24|43.24|45.27|43.27|45.27|43.27|45.21|43.21|0
1642529320000|2022-01-18 18:08:40|45.21|43.21|45.14|43.14|45.21|43.21|45.14|43.14|0
1642529330000|2022-01-18 18:08:50|45.21|43.21|45.34|43.34|45.34|43.34|45.21|43.21|0
1642529340000|2022-01-18 18:09:00|45.27|43.27|45.2|43.2|45.27|43.27|45.2|43.2|0
1642529350000|2022-01-18 18:09:10|45.24|43.24|45.24|43.24|45.24|43.24|45.24|43.24|0
1642529360000|2022-01-18 18:09:20|45.27|43.27|45.2|43.2|45.27|43.27|45.14|43.14|0
1642529370000|2022-01-18 18:09:30|45.34|43.34|45.41|43.41|45.41|43.41|45.34|43.34|0
1642529380000|2022-01-18 18:09:40|45.47|43.47|45.95|43.95|45.95|43.95|45.47|43.47|0
1642529400000|2022-01-18 18:10:00|45.81|43.81|45.67|43.67|45.81|43.81|45.47|43.47|0
1642529410000|2022-01-18 18:10:10|45.95|43.95|46.15|44.15|46.22|44.22|45.95|43.95|0
1642529420000|2022-01-18 18:10:20|46.08|44.08|46.08|44.08|46.08|44.08|46.01|44.01|0
1642529430000|2022-01-18 18:10:30|46.01|44.01|46.01|44.01|46.08|44.08|46.01|44.01|0
1642529440000|2022-01-18 18:10:40|45.94|43.94|46.08|44.08|46.15|44.15|45.88|43.88|0
1642529450000|2022-01-18 18:10:50|46.15|44.15|45.88|43.88|46.15|44.15|45.81|43.81|0
1642529460000|2022-01-18 18:11:00|45.94|43.94|45.74|43.74|45.94|43.94|45.74|43.74|0
1642529470000|2022-01-18 18:11:10|45.67|43.67|45.64|43.64|45.67|43.67|45.61|43.61|0
1642529480000|2022-01-18 18:11:20|45.61|43.61|45.61|43.61|45.61|43.61|45.61|43.61|0
1642529490000|2022-01-18 18:11:30|45.67|43.67|45.94|43.94|45.94|43.94|45.67|43.67|0
1642529500000|2022-01-18 18:11:40|46.08|44.08|46.15|44.15|46.15|44.15|46.08|44.08|0
1642529510000|2022-01-18 18:11:50|46.08|44.08|45.81|43.81|46.22|44.22|45.81|43.81|0
1642529520000|2022-01-18 18:12:00|46.01|44.01|45.94|43.94|46.01|44.01|45.88|43.88|0
1642529530000|2022-01-18 18:12:10|45.88|43.88|45.94|43.94|45.94|43.94|45.88|43.88|0
1642529540000|2022-01-18 18:12:20|45.88|43.88|45.88|43.88|45.94|43.94|45.88|43.88|0
1642529550000|2022-01-18 18:12:30|45.84|43.84|45.74|43.74|45.84|43.84|45.74|43.74|0
1642529560000|2022-01-18 18:12:40|45.81|43.81|45.67|43.67|45.81|43.81|45.67|43.67|0
1642529570000|2022-01-18 18:12:50|45.74|43.74|45.94|43.94|45.94|43.94|45.74|43.74|0
1642529580000|2022-01-18 18:13:00|45.88|43.88|46.01|44.01|46.01|44.01|45.88|43.88|0
1642529590000|2022-01-18 18:13:10|46.08|44.08|46.08|44.08|46.08|44.08|45.94|43.94|0
1642529600000|2022-01-18 18:13:20|45.94|43.94|45.81|43.81|45.94|43.94|45.81|43.81|0
1642529610000|2022-01-18 18:13:30|45.88|43.88|45.94|43.94|45.94|43.94|45.88|43.88|0
1642529620000|2022-01-18 18:13:40|45.88|43.88|46.01|44.01|46.01|44.01|45.88|43.88|0
1642529630000|2022-01-18 18:13:50|45.94|43.94|46.35|44.35|46.35|44.35|45.94|43.94|0
1642529640000|2022-01-18 18:14:00|46.56|44.56|46.69|44.69|46.76|44.76|46.56|44.56|0
1642529650000|2022-01-18 18:14:10|46.79|44.79|46.83|44.83|46.83|44.83|46.69|44.69|0
1642529660000|2022-01-18 18:14:20|46.56|44.56|46.69|44.69|46.83|44.83|46.56|44.56|0
1642529670000|2022-01-18 18:14:30|46.83|44.83|46.9|44.9|46.97|44.97|46.83|44.83|0
1642529680000|2022-01-18 18:14:40|46.83|44.83|46.79|44.79|46.83|44.83|46.76|44.76|0
1642529690000|2022-01-18 18:14:50|46.76|44.76|46.76|44.76|46.83|44.83|46.69|44.69|0
1642529700000|2022-01-18 18:15:00|46.69|44.69|46.69|44.69|46.69|44.69|46.56|44.56|0
1642529710000|2022-01-18 18:15:10|46.62|44.62|46.42|44.42|46.62|44.62|46.28|44.28|0
1642529720000|2022-01-18 18:15:20|46.35|44.35|46.35|44.35|46.35|44.35|46.35|44.35|0
1642529730000|2022-01-18 18:15:30|46.21|44.21|46.55|44.55|46.55|44.55|46.21|44.21|0
1642529740000|2022-01-18 18:15:40|46.69|44.69|46.76|44.76|46.76|44.76|46.62|44.62|0
1642529750000|2022-01-18 18:15:50|46.97|44.97|46.83|44.83|46.97|44.97|46.83|44.83|0
1642529760000|2022-01-18 18:16:00|46.9|44.9|46.9|44.9|46.9|44.9|46.76|44.76|0
1642529770000|2022-01-18 18:16:10|46.97|44.97|47.04|45.04|47.04|45.04|46.83|44.83|0
1642529780000|2022-01-18 18:16:20|46.97|44.97|47.04|45.04|47.04|45.04|46.97|44.97|0
1642529790000|2022-01-18 18:16:30|46.9|44.9|46.9|44.9|46.9|44.9|46.9|44.9|0
1642529800000|2022-01-18 18:16:40|46.83|44.83|46.69|44.69|46.83|44.83|46.69|44.69|0
1642529810000|2022-01-18 18:16:50|46.83|44.83|46.69|44.69|46.83|44.83|46.69|44.69|0
1642529820000|2022-01-18 18:17:00|46.76|44.76|46.76|44.76|46.76|44.76|46.76|44.76|0
1642529830000|2022-01-18 18:17:10|46.83|44.83|47.17|45.17|47.17|45.17|46.83|44.83|0
1642529840000|2022-01-18 18:17:20|47.28|45.28|47.1|45.1|47.28|45.28|47.03|45.03|0
1642529850000|2022-01-18 18:17:30|47.03|45.03|47.1|45.1|47.1|45.1|47.03|45.03|0
1642529860000|2022-01-18 18:17:40|47.03|45.03|47.24|45.24|47.24|45.24|46.9|44.9|0
1642529870000|2022-01-18 18:17:50|47.17|45.17|47.17|45.17|47.24|45.24|47.17|45.17|0
1642529880000|2022-01-18 18:18:00|47.1|45.1|47.1|45.1|47.1|45.1|47.03|45.03|0
1642529890000|2022-01-18 18:18:10|47.03|45.03|47.03|45.03|47.03|45.03|47.03|45.03|0
1642529900000|2022-01-18 18:18:20|47.1|45.1|47.38|45.38|47.38|45.38|47.1|45.1|0
1642529910000|2022-01-18 18:18:30|47.45|45.45|47.73|45.73|47.73|45.73|47.45|45.45|0
1642529920000|2022-01-18 18:18:40|47.66|45.66|47.59|45.59|47.66|45.66|47.59|45.59|0
1642529930000|2022-01-18 18:18:50|47.45|45.45|47.31|45.31|47.45|45.45|47.31|45.31|0
1642529940000|2022-01-18 18:19:00|47.38|45.38|47.38|45.38|47.38|45.38|47.31|45.31|0
1642529950000|2022-01-18 18:19:10|47.31|45.31|47.03|45.03|47.31|45.31|47.03|45.03|0
1642529960000|2022-01-18 18:19:20|46.96|44.96|47.03|45.03|47.1|45.1|46.96|44.96|0
1642529970000|2022-01-18 18:19:30|46.96|44.96|46.96|44.96|47.03|45.03|46.96|44.96|0
1642529980000|2022-01-18 18:19:40|46.9|44.9|47.03|45.03|47.03|45.03|46.9|44.9|0
1642529990000|2022-01-18 18:19:50|46.9|44.9|47.03|45.03|47.03|45.03|46.9|44.9|0
1642530000000|2022-01-18 18:20:00|46.9|44.9|46.96|44.96|47.03|45.03|46.9|44.9|0
1642530010000|2022-01-18 18:20:10|46.9|44.9|46.76|44.76|46.9|44.9|46.72|44.72|0
1642530020000|2022-01-18 18:20:20|46.69|44.69|46.76|44.76|46.76|44.76|46.69|44.69|0
1642530030000|2022-01-18 18:20:30|46.69|44.69|46.76|44.76|46.83|44.83|46.69|44.69|0
1642530040000|2022-01-18 18:20:40|46.59|44.59|46.42|44.42|46.62|44.62|46.42|44.42|0
1642530050000|2022-01-18 18:20:50|46.35|44.35|46.35|44.35|46.35|44.35|46.28|44.28|0
1642530060000|2022-01-18 18:21:00|46.21|44.21|46.14|44.14|46.21|44.21|46.14|44.14|0
1642530070000|2022-01-18 18:21:10|46.07|44.07|45.87|43.87|46.07|44.07|45.87|43.87|0
1642530080000|2022-01-18 18:21:20|45.8|43.8|45.74|43.74|45.8|43.8|45.67|43.67|0
1642530090000|2022-01-18 18:21:30|45.8|43.8|45.67|43.67|45.8|43.8|45.67|43.67|0
1642530100000|2022-01-18 18:21:40|45.6|43.6|45.47|43.47|45.6|43.6|45.47|43.47|0
1642530110000|2022-01-18 18:21:50|45.4|43.4|45.33|43.33|45.4|43.4|45.33|43.33|0
1642530120000|2022-01-18 18:22:00|45.4|43.4|45.33|43.33|45.4|43.4|45.33|43.33|0
1642530130000|2022-01-18 18:22:10|45.2|43.2|45.2|43.2|45.26|43.26|45.2|43.2|0
1642530140000|2022-01-18 18:22:20|45.13|43.13|45|43|45.13|43.13|45|43|0
1642530150000|2022-01-18 18:22:30|44.93|42.93|45.33|43.33|45.33|43.33|44.93|42.93|0
1642530160000|2022-01-18 18:22:40|45.26|43.26|45.26|43.26|45.33|43.33|45.26|43.26|0
1642530170000|2022-01-18 18:22:50|45.33|43.33|45.33|43.33|45.33|43.33|45.26|43.26|0
1642530180000|2022-01-18 18:23:00|45.4|43.4|45.47|43.47|45.47|43.47|45.4|43.4|0
1642530190000|2022-01-18 18:23:10|45.53|43.53|45.26|43.26|45.53|43.53|45.26|43.26|0
1642530200000|2022-01-18 18:23:20|45.33|43.33|45.4|43.4|45.4|43.4|45.33|43.33|0
1642530210000|2022-01-18 18:23:30|45.26|43.26|45.33|43.33|45.33|43.33|45.26|43.26|0
1642530220000|2022-01-18 18:23:40|45.26|43.26|45.33|43.33|45.33|43.33|45.26|43.26|0
1642530230000|2022-01-18 18:23:50|45.4|43.4|45.33|43.33|45.47|43.47|45.33|43.33|0
1642530240000|2022-01-18 18:24:00|45.4|43.4|45.33|43.33|45.4|43.4|45.33|43.33|0
1642530250000|2022-01-18 18:24:10|45.47|43.47|45.33|43.33|45.47|43.47|45.33|43.33|0
1642530260000|2022-01-18 18:24:20|45.4|43.4|45.2|43.2|45.4|43.4|45.2|43.2|0
1642530270000|2022-01-18 18:24:30|45.26|43.26|45.33|43.33|45.33|43.33|45.26|43.26|0
1642530280000|2022-01-18 18:24:40|45.4|43.4|45.33|43.33|45.4|43.4|45.33|43.33|0
1642530290000|2022-01-18 18:24:50|45.4|43.4|45.33|43.33|45.4|43.4|45.33|43.33|0
1642530300000|2022-01-18 18:25:00|45.4|43.4|45.26|43.26|45.4|43.4|45.26|43.26|0
1642530310000|2022-01-18 18:25:10|45.2|43.2|45.13|43.13|45.2|43.2|45.06|43.06|0
1642530320000|2022-01-18 18:25:20|45|43|44.93|42.93|45.06|43.06|44.93|42.93|0
1642530330000|2022-01-18 18:25:30|44.86|42.86|44.86|42.86|44.93|42.93|44.86|42.86|0
1642530340000|2022-01-18 18:25:40|44.8|42.8|44.86|42.86|44.86|42.86|44.8|42.8|0
1642530350000|2022-01-18 18:25:50|44.8|42.8|44.86|42.86|44.86|42.86|44.8|42.8|0
1642530360000|2022-01-18 18:26:00|44.93|42.93|44.93|42.93|44.93|42.93|44.93|42.93|0
1642530370000|2022-01-18 18:26:10|45|43|45.13|43.13|45.13|43.13|45|43|0
1642530380000|2022-01-18 18:26:20|45.06|43.06|45.06|43.06|45.13|43.13|45|43|0
1642530390000|2022-01-18 18:26:30|44.93|42.93|45|43|45|43|44.93|42.93|0
1642530400000|2022-01-18 18:26:40|44.89|42.89|44.73|42.73|44.89|42.89|44.73|42.73|0
1642530410000|2022-01-18 18:26:50|44.99|42.99|45.2|43.2|45.2|43.2|44.99|42.99|0
1642530420000|2022-01-18 18:27:00|45.46|43.46|45.46|43.46|45.53|43.53|45.46|43.46|0
1642530430000|2022-01-18 18:27:10|45.53|43.53|45.4|43.4|45.53|43.53|45.4|43.4|0
1642530440000|2022-01-18 18:27:20|45.46|43.46|45.43|43.43|45.46|43.46|45.4|43.4|0
1642530450000|2022-01-18 18:27:30|45.4|43.4|45.46|43.46|45.53|43.53|45.33|43.33|0
1642530460000|2022-01-18 18:27:40|45.4|43.4|45.46|43.46|45.53|43.53|45.33|43.33|0
1642530470000|2022-01-18 18:27:50|45.4|43.4|45.46|43.46|45.46|43.46|45.4|43.4|0
1642530480000|2022-01-18 18:28:00|45.4|43.4|44.99|42.99|45.4|43.4|44.99|42.99|0
1642530490000|2022-01-18 18:28:10|44.93|42.93|44.93|42.93|44.93|42.93|44.93|42.93|0
1642530500000|2022-01-18 18:28:20|44.96|42.96|45.13|43.13|45.13|43.13|44.96|42.96|0
1642530510000|2022-01-18 18:28:30|45.19|43.19|45.06|43.06|45.19|43.19|45.06|43.06|0
1642530520000|2022-01-18 18:28:40|44.99|42.99|45.13|43.13|45.13|43.13|44.99|42.99|0
1642530530000|2022-01-18 18:28:50|45.09|43.09|45.09|43.09|45.09|43.09|45.09|43.09|0
1642530540000|2022-01-18 18:29:00|45.06|43.06|45.4|43.4|45.4|43.4|45.06|43.06|0
1642530550000|2022-01-18 18:29:10|45.33|43.33|45.26|43.26|45.33|43.33|45.26|43.26|0
1642530560000|2022-01-18 18:29:20|45.19|43.19|45.6|43.6|45.6|43.6|45.19|43.19|0
1642530570000|2022-01-18 18:29:30|45.66|43.66|45.87|43.87|45.87|43.87|45.63|43.63|0
1642530580000|2022-01-18 18:29:40|45.93|43.93|45.8|43.8|45.93|43.93|45.66|43.66|0
1642530590000|2022-01-18 18:29:50|45.87|43.87|45.8|43.8|45.93|43.93|45.8|43.8|0
1642530600000|2022-01-18 18:30:00|45.73|43.73|45.6|43.6|45.73|43.73|45.53|43.53|0
1642530610000|2022-01-18 18:30:10|45.53|43.53|45.66|43.66|45.66|43.66|45.53|43.53|0
1642530620000|2022-01-18 18:30:20|45.73|43.73|45.87|43.87|46.07|44.07|45.73|43.73|0
1642530630000|2022-01-18 18:30:30|45.93|43.93|46.07|44.07|46.14|44.14|45.93|43.93|0
1642530640000|2022-01-18 18:30:40|46|44|46.14|44.14|46.14|44.14|46|44|0
1642530650000|2022-01-18 18:30:50|46.21|44.21|46.07|44.07|46.21|44.21|46.07|44.07|0
1642530660000|2022-01-18 18:31:00|46.21|44.21|46.14|44.14|46.21|44.21|46.14|44.14|0
1642530670000|2022-01-18 18:31:10|46|44|46|44|46.07|44.07|46|44|0
1642530680000|2022-01-18 18:31:20|45.93|43.93|46.14|44.14|46.14|44.14|45.93|43.93|0
1642530690000|2022-01-18 18:31:30|45.93|43.93|45.87|43.87|45.93|43.93|45.8|43.8|0
1642530700000|2022-01-18 18:31:40|45.8|43.8|45.8|43.8|45.8|43.8|45.76|43.76|0
1642530710000|2022-01-18 18:31:50|45.87|43.87|45.73|43.73|45.87|43.87|45.66|43.66|0
1642530720000|2022-01-18 18:32:00|45.66|43.66|45.8|43.8|45.8|43.8|45.66|43.66|0
1642530730000|2022-01-18 18:32:10|45.6|43.6|45.46|43.46|45.6|43.6|45.46|43.46|0
1642530740000|2022-01-18 18:32:20|45.39|43.39|45.26|43.26|45.39|43.39|45.26|43.26|0
1642530750000|2022-01-18 18:32:30|45.13|43.13|45.13|43.13|45.13|43.13|45.13|43.13|0
1642530760000|2022-01-18 18:32:40|45.26|43.26|45.19|43.19|45.26|43.26|45.19|43.19|0
1642530770000|2022-01-18 18:32:50|45.26|43.26|45.26|43.26|45.26|43.26|45.26|43.26|0
1642530780000|2022-01-18 18:33:00|45.33|43.33|45.06|43.06|45.33|43.33|45.06|43.06|0
1642530790000|2022-01-18 18:33:10|45.13|43.13|45.33|43.33|45.33|43.33|45.06|43.06|0
1642530800000|2022-01-18 18:33:20|45.26|43.26|45.46|43.46|45.46|43.46|45.26|43.26|0
1642530810000|2022-01-18 18:33:30|45.59|43.59|45.46|43.46|45.59|43.59|45.46|43.46|0
1642530820000|2022-01-18 18:33:40|45.39|43.39|45.39|43.39|45.39|43.39|45.26|43.26|0
1642530830000|2022-01-18 18:33:50|45.59|43.59|45.66|43.66|45.66|43.66|45.53|43.53|0
1642530840000|2022-01-18 18:34:00|45.73|43.73|45.59|43.59|45.73|43.73|45.59|43.59|0
1642530850000|2022-01-18 18:34:10|45.53|43.53|45.53|43.53|45.53|43.53|45.46|43.46|0
1642530860000|2022-01-18 18:34:20|45.73|43.73|45.86|43.86|45.86|43.86|45.73|43.73|0
1642530870000|2022-01-18 18:34:30|45.93|43.93|46.07|44.07|46.14|44.14|45.93|43.93|0
1642530880000|2022-01-18 18:34:40|46.03|44.03|46.14|44.14|46.2|44.2|46|44|0
1642530890000|2022-01-18 18:34:50|46.07|44.07|46.2|44.2|46.2|44.2|46.07|44.07|0
1642530900000|2022-01-18 18:35:00|46.14|44.14|46.14|44.14|46.14|44.14|46.07|44.07|0
1642530910000|2022-01-18 18:35:10|46.48|44.48|46.54|44.54|46.54|44.54|46.48|44.48|0
1642530920000|2022-01-18 18:35:20|46.75|44.75|46.75|44.75|46.82|44.82|46.75|44.75|0
1642530930000|2022-01-18 18:35:30|46.68|44.68|46.61|44.61|46.68|44.68|46.41|44.41|0
1642530940000|2022-01-18 18:35:40|46.75|44.75|46.68|44.68|46.89|44.89|46.68|44.68|0
1642530950000|2022-01-18 18:35:50|46.61|44.61|46.82|44.82|46.82|44.82|46.61|44.61|0
1642530960000|2022-01-18 18:36:00|46.75|44.75|47.02|45.02|47.09|45.09|46.75|44.75|0
1642530970000|2022-01-18 18:36:10|46.82|44.82|46.89|44.89|46.96|44.96|46.82|44.82|0
1642530980000|2022-01-18 18:36:20|46.82|44.82|46.89|44.89|46.89|44.89|46.82|44.82|0
1642530990000|2022-01-18 18:36:30|46.75|44.75|46.68|44.68|46.82|44.82|46.68|44.68|0
1642531000000|2022-01-18 18:36:40|46.75|44.75|46.82|44.82|46.85|44.85|46.75|44.75|0
1642531010000|2022-01-18 18:36:50|46.75|44.75|46.68|44.68|46.75|44.75|46.68|44.68|0
1642531020000|2022-01-18 18:37:00|46.54|44.54|46.27|44.27|46.54|44.54|46.2|44.2|0
1642531030000|2022-01-18 18:37:10|46.2|44.2|46.41|44.41|46.47|44.47|46.2|44.2|0
1642531040000|2022-01-18 18:37:20|46.34|44.34|46.47|44.47|46.61|44.61|46.34|44.34|0
1642531050000|2022-01-18 18:37:30|46.34|44.34|46.13|44.13|46.34|44.34|46.13|44.13|0
1642531060000|2022-01-18 18:37:40|46.2|44.2|46|44|46.2|44.2|46|44|0
1642531070000|2022-01-18 18:37:50|46.07|44.07|46.2|44.2|46.2|44.2|46.07|44.07|0
1642531080000|2022-01-18 18:38:00|46.13|44.13|46.27|44.27|46.27|44.27|46.13|44.13|0
1642531090000|2022-01-18 18:38:10|46.2|44.2|46.27|44.27|46.27|44.27|46.2|44.2|0
1642531100000|2022-01-18 18:38:20|46.34|44.34|46.61|44.61|46.61|44.61|46.34|44.34|0
1642531110000|2022-01-18 18:38:30|46.68|44.68|46.68|44.68|46.68|44.68|46.68|44.68|0
1642531120000|2022-01-18 18:38:40|46.75|44.75|46.61|44.61|46.75|44.75|46.61|44.61|0
1642531130000|2022-01-18 18:38:50|46.47|44.47|46.51|44.51|46.54|44.54|46.47|44.47|0
1642531140000|2022-01-18 18:39:00|46.47|44.47|46.68|44.68|46.68|44.68|46.47|44.47|0
1642531150000|2022-01-18 18:39:10|46.75|44.75|47.09|45.09|47.3|45.3|46.75|44.75|0
1642531160000|2022-01-18 18:39:20|47.16|45.16|46.88|44.88|47.16|45.16|46.88|44.88|0
1642531170000|2022-01-18 18:39:30|46.82|44.82|47.16|45.16|47.3|45.3|46.82|44.82|0
1642531180000|2022-01-18 18:39:40|47.3|45.3|47.51|45.51|47.58|45.58|47.3|45.3|0
1642531190000|2022-01-18 18:39:50|47.37|45.37|47.37|45.37|47.44|45.44|47.3|45.3|0
1642531200000|2022-01-18 18:40:00|47.3|45.3|47.44|45.44|47.58|45.58|47.3|45.3|0
1642531210000|2022-01-18 18:40:10|47.72|45.72|47.58|45.58|47.72|45.72|47.58|45.58|0
1642531220000|2022-01-18 18:40:20|47.51|45.51|47.85|45.85|47.85|45.85|47.51|45.51|0
1642531230000|2022-01-18 18:40:30|47.72|45.72|47.58|45.58|47.72|45.72|47.51|45.51|0
1642531240000|2022-01-18 18:40:40|47.44|45.44|47.65|45.65|47.65|45.65|47.44|45.44|0
1642531250000|2022-01-18 18:40:50|47.58|45.58|47.58|45.58|47.58|45.58|47.58|45.58|0
1642531260000|2022-01-18 18:41:00|47.51|45.51|47.09|45.09|47.51|45.51|47.09|45.09|0
1642531270000|2022-01-18 18:41:10|47.02|45.02|47.02|45.02|47.05|45.05|47.02|45.02|0
1642531280000|2022-01-18 18:41:20|47.09|45.09|47.16|45.16|47.16|45.16|47.02|45.02|0
1642531290000|2022-01-18 18:41:30|47.23|45.23|47.09|45.09|47.23|45.23|47.09|45.09|0
1642531300000|2022-01-18 18:41:40|47.02|45.02|47.16|45.16|47.16|45.16|47.02|45.02|0
1642531310000|2022-01-18 18:41:50|47.23|45.23|47.33|45.33|47.33|45.33|47.23|45.23|0
1642531320000|2022-01-18 18:42:00|47.37|45.37|47.51|45.51|47.51|45.51|47.3|45.3|0
1642531330000|2022-01-18 18:42:10|47.57|45.57|47.44|45.44|47.57|45.57|47.44|45.44|0
1642531340000|2022-01-18 18:42:20|47.51|45.51|47.57|45.57|47.57|45.57|47.51|45.51|0
1642531350000|2022-01-18 18:42:30|47.51|45.51|47.64|45.64|47.64|45.64|47.44|45.44|0
1642531360000|2022-01-18 18:42:40|47.57|45.57|47.57|45.57|47.64|45.64|47.57|45.57|0
1642531370000|2022-01-18 18:42:50|47.51|45.51|47.92|45.92|47.92|45.92|47.51|45.51|0
1642531380000|2022-01-18 18:43:00|48.06|46.06|47.99|45.99|48.06|46.06|47.99|45.99|0
1642531390000|2022-01-18 18:43:10|48.27|46.27|48.41|46.41|48.56|46.56|48.27|46.27|0
1642531400000|2022-01-18 18:43:20|48.48|46.48|48.55|46.55|48.55|46.55|48.27|46.27|0
1642531410000|2022-01-18 18:43:30|48.48|46.48|48.2|46.2|48.48|46.48|48.2|46.2|0
1642531420000|2022-01-18 18:43:40|48.06|46.06|47.78|45.78|48.13|46.13|47.78|45.78|0
1642531430000|2022-01-18 18:43:50|47.85|45.85|47.92|45.92|47.99|45.99|47.85|45.85|0
1642531440000|2022-01-18 18:44:00|48.06|46.06|48.06|46.06|48.13|46.13|48.06|46.06|0
1642531450000|2022-01-18 18:44:10|48.13|46.13|48.2|46.2|48.2|46.2|48.13|46.13|0
1642531460000|2022-01-18 18:44:20|48.34|46.34|48.45|46.45|48.45|46.45|48.34|46.34|0
1642531470000|2022-01-18 18:44:30|48.34|46.34|48.27|46.27|48.34|46.34|48.2|46.2|0
1642531480000|2022-01-18 18:44:40|48.13|46.13|48.27|46.27|48.34|46.34|48.13|46.13|0
1642531490000|2022-01-18 18:44:50|48.48|46.48|48.48|46.48|48.48|46.48|48.48|46.48|0
1642531500000|2022-01-18 18:45:00|48.34|46.34|48.34|46.34|48.34|46.34|48.2|46.2|0
1642531510000|2022-01-18 18:45:10|48.27|46.27|48.13|46.13|48.27|46.27|48.13|46.13|0
1642531520000|2022-01-18 18:45:20|48.06|46.06|48.2|46.2|48.2|46.2|47.99|45.99|0
1642531530000|2022-01-18 18:45:30|48.17|46.17|48.06|46.06|48.17|46.17|48.06|46.06|0
1642531540000|2022-01-18 18:45:40|48.13|46.13|48.62|46.62|48.62|46.62|48.13|46.13|0
1642531550000|2022-01-18 18:45:50|48.69|46.69|48.48|46.48|48.69|46.69|48.41|46.41|0
1642531560000|2022-01-18 18:46:00|48.55|46.55|48.34|46.34|48.55|46.55|48.34|46.34|0
1642531570000|2022-01-18 18:46:10|48.48|46.48|48.62|46.62|48.62|46.62|48.41|46.41|0
1642531580000|2022-01-18 18:46:20|48.48|46.48|48.55|46.55|48.69|46.69|48.48|46.48|0
1642531590000|2022-01-18 18:46:30|48.69|46.69|48.84|46.84|48.84|46.84|48.69|46.69|0
1642531600000|2022-01-18 18:46:40|48.77|46.77|48.77|46.77|48.77|46.77|48.77|46.77|0
1642531610000|2022-01-18 18:46:50|48.98|46.98|48.91|46.91|48.98|46.98|48.91|46.91|0
1642531620000|2022-01-18 18:47:00|48.84|46.84|48.76|46.76|48.84|46.84|48.76|46.76|0
1642531630000|2022-01-18 18:47:10|48.84|46.84|48.84|46.84|48.84|46.84|48.84|46.84|0
1642531640000|2022-01-18 18:47:20|48.91|46.91|48.69|46.69|48.98|46.98|48.69|46.69|0
1642531650000|2022-01-18 18:47:30|48.52|46.52|48.06|46.06|48.52|46.52|48.06|46.06|0
1642531660000|2022-01-18 18:47:40|47.57|45.57|47.64|45.64|47.64|45.64|47.57|45.57|0
1642531670000|2022-01-18 18:47:50|47.57|45.57|47.78|45.78|47.78|45.78|47.57|45.57|0
1642531680000|2022-01-18 18:48:00|47.64|45.64|47.43|45.43|47.64|45.64|47.43|45.43|0
1642531690000|2022-01-18 18:48:10|47.57|45.57|47.57|45.57|47.57|45.57|47.57|45.57|0
1642531700000|2022-01-18 18:48:20|47.5|45.5|47.71|45.71|47.71|45.71|47.5|45.5|0
1642531710000|2022-01-18 18:48:30|47.64|45.64|47.64|45.64|47.71|45.71|47.64|45.64|0
1642531720000|2022-01-18 18:48:40|47.57|45.57|47.5|45.5|47.57|45.57|47.43|45.43|0
1642531730000|2022-01-18 18:48:50|47.57|45.57|47.64|45.64|47.64|45.64|47.57|45.57|0
1642531740000|2022-01-18 18:49:00|47.71|45.71|47.78|45.78|47.78|45.78|47.64|45.64|0
1642531750000|2022-01-18 18:49:10|47.85|45.85|47.71|45.71|47.85|45.85|47.71|45.71|0
1642531760000|2022-01-18 18:49:20|47.64|45.64|47.43|45.43|47.71|45.71|47.43|45.43|0
1642531770000|2022-01-18 18:49:30|47.36|45.36|47.36|45.36|47.43|45.43|47.29|45.29|0
1642531780000|2022-01-18 18:49:40|47.29|45.29|47.36|45.36|47.36|45.36|47.29|45.29|0
1642531790000|2022-01-18 18:49:50|47.5|45.5|47.53|45.53|47.53|45.53|47.43|45.43|0
1642531800000|2022-01-18 18:50:00|47.57|45.57|47.29|45.29|47.57|45.57|47.29|45.29|0
1642531810000|2022-01-18 18:50:10|47.43|45.43|47.85|45.85|47.85|45.85|47.43|45.43|0
1642531820000|2022-01-18 18:50:20|47.64|45.64|47.85|45.85|47.85|45.85|47.64|45.64|0
1642531830000|2022-01-18 18:50:30|47.78|45.78|47.99|45.99|47.99|45.99|47.78|45.78|0
1642531840000|2022-01-18 18:50:40|48.06|46.06|47.99|45.99|48.06|46.06|47.99|45.99|0
1642531850000|2022-01-18 18:50:50|48.06|46.06|48.41|46.41|48.41|46.41|48.06|46.06|0
1642531860000|2022-01-18 18:51:00|48.62|46.62|48.62|46.62|48.62|46.62|48.55|46.55|0
1642531870000|2022-01-18 18:51:10|48.55|46.55|48.34|46.34|48.55|46.55|48.34|46.34|0
1642531880000|2022-01-18 18:51:20|48.41|46.41|48.06|46.06|48.41|46.41|48.06|46.06|0
1642531890000|2022-01-18 18:51:30|47.92|45.92|47.85|45.85|47.92|45.92|47.85|45.85|0
1642531900000|2022-01-18 18:51:40|47.78|45.78|47.71|45.71|47.78|45.78|47.64|45.64|0
1642531910000|2022-01-18 18:51:50|47.64|45.64|47.71|45.71|47.71|45.71|47.64|45.64|0
1642531920000|2022-01-18 18:52:00|47.57|45.57|47.71|45.71|47.71|45.71|47.57|45.57|0
1642531930000|2022-01-18 18:52:10|47.57|45.57|47.22|45.22|47.57|45.57|47.22|45.22|0
1642531940000|2022-01-18 18:52:20|47.15|45.15|47.08|45.08|47.15|45.15|47.08|45.08|0
1642531950000|2022-01-18 18:52:30|47.15|45.15|47.08|45.08|47.15|45.15|47.02|45.02|0
1642531960000|2022-01-18 18:52:40|47.29|45.29|47.43|45.43|47.43|45.43|47.29|45.29|0
1642531970000|2022-01-18 18:52:50|47.36|45.36|47.36|45.36|47.36|45.36|47.29|45.29|0
1642531980000|2022-01-18 18:53:00|47.57|45.57|47.43|45.43|47.57|45.57|47.36|45.36|0
1642531990000|2022-01-18 18:53:10|47.5|45.5|47.36|45.36|47.5|45.5|47.36|45.36|0
1642532000000|2022-01-18 18:53:20|47.29|45.29|47.43|45.43|47.43|45.43|47.29|45.29|0
1642532010000|2022-01-18 18:53:30|47.57|45.57|47.64|45.64|47.71|45.71|47.57|45.57|0
1642532020000|2022-01-18 18:53:40|47.71|45.71|47.57|45.57|47.71|45.71|47.57|45.57|0
1642532030000|2022-01-18 18:53:50|47.67|45.67|47.78|45.78|47.78|45.78|47.64|45.64|0
1642532040000|2022-01-18 18:54:00|47.71|45.71|47.78|45.78|47.78|45.78|47.71|45.71|0
1642532050000|2022-01-18 18:54:10|47.71|45.71|47.67|45.67|47.71|45.71|47.64|45.64|0
1642532060000|2022-01-18 18:54:20|47.64|45.64|47.57|45.57|47.71|45.71|47.57|45.57|0
1642532070000|2022-01-18 18:54:30|47.5|45.5|47.5|45.5|47.5|45.5|47.5|45.5|0
1642532080000|2022-01-18 18:54:40|47.57|45.57|47.29|45.29|47.57|45.57|47.22|45.22|0
1642532090000|2022-01-18 18:54:50|47.22|45.22|47.29|45.29|47.29|45.29|47.22|45.22|0
1642532100000|2022-01-18 18:55:00|47.43|45.43|47.57|45.57|47.57|45.57|47.43|45.43|0
1642532110000|2022-01-18 18:55:10|47.43|45.43|47.5|45.5|47.57|45.57|47.43|45.43|0
1642532120000|2022-01-18 18:55:20|47.57|45.57|47.5|45.5|47.57|45.57|47.5|45.5|0
1642532130000|2022-01-18 18:55:30|47.43|45.43|47.36|45.36|47.43|45.43|47.29|45.29|0
1642532140000|2022-01-18 18:55:40|47.29|45.29|47.5|45.5|47.5|45.5|47.29|45.29|0
1642532150000|2022-01-18 18:55:50|47.57|45.57|47.25|45.25|47.71|45.71|47.25|45.25|0
1642532160000|2022-01-18 18:56:00|47.36|45.36|47.29|45.29|47.36|45.36|47.29|45.29|0
1642532170000|2022-01-18 18:56:10|47.32|45.32|47.57|45.57|47.57|45.57|47.32|45.32|0
1642532180000|2022-01-18 18:56:20|47.5|45.5|47.57|45.57|47.57|45.57|47.43|45.43|0
1642532190000|2022-01-18 18:56:30|47.5|45.5|47.43|45.43|47.5|45.5|47.43|45.43|0
1642532200000|2022-01-18 18:56:40|47.57|45.57|47.5|45.5|47.57|45.57|47.43|45.43|0
1642532210000|2022-01-18 18:56:50|47.43|45.43|47.43|45.43|47.57|45.57|47.43|45.43|0
1642532220000|2022-01-18 18:57:00|47.39|45.39|47.29|45.29|47.39|45.39|47.29|45.29|0
1642532230000|2022-01-18 18:57:10|47.64|45.64|47.78|45.78|47.78|45.78|47.64|45.64|0
1642532240000|2022-01-18 18:57:20|47.98|45.98|48.13|46.13|48.13|46.13|47.98|45.98|0
1642532250000|2022-01-18 18:57:30|47.98|45.98|48.12|46.12|48.12|46.12|47.98|45.98|0
1642532260000|2022-01-18 18:57:40|48.2|46.2|48.12|46.12|48.2|46.2|48.12|46.12|0
1642532270000|2022-01-18 18:57:50|48.16|46.16|48.69|46.69|48.69|46.69|48.16|46.16|0
1642532280000|2022-01-18 18:58:00|48.76|46.76|48.83|46.83|48.83|46.83|48.69|46.69|0
1642532290000|2022-01-18 18:58:10|48.9|46.9|49.04|47.04|49.04|47.04|48.9|46.9|0
1642532300000|2022-01-18 18:58:20|48.97|46.97|48.9|46.9|48.97|46.97|48.83|46.83|0
1642532310000|2022-01-18 18:58:30|49.11|47.11|49.04|47.04|49.26|47.26|49.04|47.04|0
1642532320000|2022-01-18 18:58:40|49.18|47.18|48.97|46.97|49.18|47.18|48.97|46.97|0
1642532330000|2022-01-18 18:58:50|49.04|47.04|48.97|46.97|49.11|47.11|48.97|46.97|0
1642532340000|2022-01-18 18:59:00|49.04|47.04|49.18|47.18|49.18|47.18|48.9|46.9|0
1642532350000|2022-01-18 18:59:10|49.04|47.04|49.04|47.04|49.18|47.18|49.04|47.04|0
1642532360000|2022-01-18 18:59:20|49.11|47.11|48.83|46.83|49.11|47.11|48.83|46.83|0
1642532370000|2022-01-18 18:59:30|48.76|46.76|48.69|46.69|48.76|46.76|48.65|46.65|0
1642532380000|2022-01-18 18:59:40|48.62|46.62|48.69|46.69|48.69|46.69|48.55|46.55|0
1642532390000|2022-01-18 18:59:50|48.62|46.62|48.76|46.76|48.76|46.76|48.62|46.62|0
1642532400000|2022-01-18 19:00:00|48.65|46.65|48.9|46.9|48.97|46.97|48.62|46.62|0
1642532410000|2022-01-18 19:00:10|49.04|47.04|49.26|47.26|49.47|47.47|49.04|47.04|0
1642532420000|2022-01-18 19:00:20|49.22|47.22|49.47|47.47|49.47|47.47|49.18|47.18|0
1642532430000|2022-01-18 19:00:30|49.33|47.33|49.25|47.25|49.33|47.33|49.25|47.25|0
1642532440000|2022-01-18 19:00:40|49.11|47.11|49.18|47.18|49.18|47.18|48.97|46.97|0
1642532450000|2022-01-18 19:00:50|49.11|47.11|49.11|47.11|49.25|47.25|49.11|47.11|0
1642532460000|2022-01-18 19:01:00|49.04|47.04|49.04|47.04|49.18|47.18|49.04|47.04|0
1642532470000|2022-01-18 19:01:10|49.18|47.18|48.9|46.9|49.18|47.18|48.9|46.9|0
1642532480000|2022-01-18 19:01:20|48.83|46.83|49.04|47.04|49.04|47.04|48.83|46.83|0
1642532490000|2022-01-18 19:01:30|49.11|47.11|49.61|47.61|49.61|47.61|49.11|47.11|0
1642532500000|2022-01-18 19:01:40|49.54|47.54|49.54|47.54|49.54|47.54|49.47|47.47|0
1642532510000|2022-01-18 19:01:50|49.76|47.76|49.68|47.68|49.83|47.83|49.61|47.61|0
1642532520000|2022-01-18 19:02:00|49.61|47.61|49.61|47.61|49.68|47.68|49.61|47.61|0
1642532530000|2022-01-18 19:02:10|49.54|47.54|49.54|47.54|49.54|47.54|49.47|47.47|0
1642532540000|2022-01-18 19:02:20|49.4|47.4|49.47|47.47|49.47|47.47|49.33|47.33|0
1642532550000|2022-01-18 19:02:30|49.54|47.54|49.47|47.47|49.61|47.61|49.47|47.47|0
1642532560000|2022-01-18 19:02:40|49.33|47.33|49.4|47.4|49.4|47.4|49.33|47.33|0
1642532570000|2022-01-18 19:02:50|49.47|47.47|49.83|47.83|49.83|47.83|49.47|47.47|0
1642532580000|2022-01-18 19:03:00|49.97|47.97|49.97|47.97|49.97|47.97|49.9|47.9|0
1642532590000|2022-01-18 19:03:10|49.61|47.61|49.54|47.54|49.61|47.61|49.47|47.47|0
1642532600000|2022-01-18 19:03:20|49.61|47.61|49.68|47.68|49.68|47.68|49.61|47.61|0
1642532610000|2022-01-18 19:03:30|49.75|47.75|49.4|47.4|49.75|47.75|49.4|47.4|0
1642532620000|2022-01-18 19:03:40|49.32|47.32|49.32|47.32|49.32|47.32|49.11|47.11|0
1642532630000|2022-01-18 19:03:50|49.25|47.25|49.25|47.25|49.32|47.32|49.25|47.25|0
1642532640000|2022-01-18 19:04:00|49.32|47.32|49.4|47.4|49.4|47.4|49.32|47.32|0
1642532650000|2022-01-18 19:04:10|49.47|47.47|49.4|47.4|49.47|47.47|49.25|47.25|0
1642532660000|2022-01-18 19:04:20|49.32|47.32|49.07|47.07|49.32|47.32|48.93|46.93|0
1642532670000|2022-01-18 19:04:30|49.18|47.18|49.04|47.04|49.18|47.18|49.04|47.04|0
1642532680000|2022-01-18 19:04:40|49.11|47.11|49.25|47.25|49.25|47.25|49.11|47.11|0
1642532690000|2022-01-18 19:04:50|49.14|47.14|49.18|47.18|49.18|47.18|49.14|47.14|0
1642532700000|2022-01-18 19:05:00|49.25|47.25|49.25|47.25|49.25|47.25|49.18|47.18|0
1642532710000|2022-01-18 19:05:10|49.54|47.54|49.47|47.47|49.54|47.54|49.25|47.25|0
1642532720000|2022-01-18 19:05:20|49.54|47.54|50.04|48.04|50.04|48.04|49.54|47.54|0
1642532730000|2022-01-18 19:05:30|49.9|47.9|50.04|48.04|50.04|48.04|49.9|47.9|0
1642532740000|2022-01-18 19:05:40|49.75|47.75|49.68|47.68|49.75|47.75|49.68|47.68|0
1642532750000|2022-01-18 19:05:50|49.75|47.75|49.82|47.82|49.9|47.9|49.75|47.75|0
1642532760000|2022-01-18 19:06:00|49.97|47.97|49.97|47.97|49.97|47.97|49.9|47.9|0
1642532770000|2022-01-18 19:06:10|49.9|47.9|50.94|48.94|51.08|49.08|49.9|47.9|0
1642532780000|2022-01-18 19:06:20|52.06|50.06|51.99|49.99|52.14|50.14|51.99|49.99|0
1642532790000|2022-01-18 19:06:30|51.77|49.77|51.77|49.77|51.77|49.77|51.73|49.73|0
1642532800000|2022-01-18 19:06:40|51.84|49.84|51.92|49.92|51.99|49.99|51.84|49.84|0
1642532810000|2022-01-18 19:06:50|51.77|49.77|51.7|49.7|51.77|49.77|51.63|49.63|0
1642532820000|2022-01-18 19:07:00|51.63|49.63|51.48|49.48|51.63|49.63|51.41|49.41|0
1642532830000|2022-01-18 19:07:10|51.41|49.41|51.41|49.41|51.41|49.41|51.41|49.41|0
1642532840000|2022-01-18 19:07:20|51.48|49.48|51.55|49.55|51.55|49.55|51.48|49.48|0
1642532850000|2022-01-18 19:07:30|51.62|49.62|51.77|49.77|51.84|49.84|51.62|49.62|0
1642532860000|2022-01-18 19:07:40|51.7|49.7|51.84|49.84|51.84|49.84|51.7|49.7|0
1642532870000|2022-01-18 19:07:50|51.77|49.77|51.84|49.84|51.84|49.84|51.77|49.77|0
1642532880000|2022-01-18 19:08:00|51.62|49.62|51.7|49.7|51.7|49.7|51.62|49.62|0
1642532890000|2022-01-18 19:08:10|51.48|49.48|51.48|49.48|51.55|49.55|51.48|49.48|0
1642532900000|2022-01-18 19:08:20|51.41|49.41|51.41|49.41|51.41|49.41|51.41|49.41|0
1642532910000|2022-01-18 19:08:30|51.33|49.33|51.26|49.26|51.33|49.33|51.26|49.26|0
1642532920000|2022-01-18 19:08:40|51.19|49.19|51.41|49.41|51.41|49.41|51.19|49.19|0
1642532930000|2022-01-18 19:08:50|51.44|49.44|51.48|49.48|51.48|49.48|51.41|49.41|0
1642532940000|2022-01-18 19:09:00|51.62|49.62|51.41|49.41|51.62|49.62|51.41|49.41|0
1642532950000|2022-01-18 19:09:10|51.33|49.33|51.33|49.33|51.55|49.55|51.33|49.33|0
1642532960000|2022-01-18 19:09:20|51.48|49.48|51.62|49.62|51.62|49.62|51.48|49.48|0
1642532970000|2022-01-18 19:09:30|51.55|49.55|51.62|49.62|51.7|49.7|51.55|49.55|0
1642532980000|2022-01-18 19:09:40|51.7|49.7|51.77|49.77|51.77|49.77|51.7|49.7|0
1642532990000|2022-01-18 19:09:50|51.7|49.7|51.48|49.48|51.7|49.7|51.48|49.48|0
1642533000000|2022-01-18 19:10:00|51.55|49.55|51.7|49.7|51.7|49.7|51.55|49.55|0
1642533010000|2022-01-18 19:10:10|51.73|49.73|51.77|49.77|51.77|49.77|51.7|49.7|0
1642533020000|2022-01-18 19:10:20|51.55|49.55|51.7|49.7|51.7|49.7|51.55|49.55|0
1642533030000|2022-01-18 19:10:30|51.84|49.84|51.77|49.77|51.84|49.84|51.73|49.73|0
1642533050000|2022-01-18 19:10:50|51.7|49.7|52.13|50.13|52.13|50.13|51.7|49.7|0
1642533060000|2022-01-18 19:11:00|52.21|50.21|52.06|50.06|52.21|50.21|52.06|50.06|0
1642533070000|2022-01-18 19:11:10|52.13|50.13|51.91|49.91|52.13|50.13|51.91|49.91|0
1642533080000|2022-01-18 19:11:20|52.06|50.06|52.06|50.06|52.13|50.13|52.06|50.06|0
1642533090000|2022-01-18 19:11:30|51.99|49.99|51.84|49.84|51.99|49.99|51.84|49.84|0
1642533100000|2022-01-18 19:11:40|51.77|49.77|51.7|49.7|51.91|49.91|51.7|49.7|0
1642533110000|2022-01-18 19:11:50|51.62|49.62|51.55|49.55|51.77|49.77|51.55|49.55|0
1642533120000|2022-01-18 19:12:00|51.62|49.62|51.84|49.84|51.84|49.84|51.55|49.55|0
1642533130000|2022-01-18 19:12:10|51.69|49.69|51.55|49.55|51.69|49.69|51.55|49.55|0
1642533140000|2022-01-18 19:12:20|51.62|49.62|51.62|49.62|51.62|49.62|51.55|49.55|0
1642533150000|2022-01-18 19:12:30|51.69|49.69|51.62|49.62|51.69|49.69|51.62|49.62|0
1642533160000|2022-01-18 19:12:40|51.48|49.48|51.4|49.4|51.48|49.48|51.4|49.4|0
1642533170000|2022-01-18 19:12:50|51.26|49.26|51.04|49.04|51.26|49.26|51.04|49.04|0
1642533180000|2022-01-18 19:13:00|51.29|49.29|51.33|49.33|51.33|49.33|51.29|49.29|0
1642533190000|2022-01-18 19:13:10|51.19|49.19|51.26|49.26|51.26|49.26|51.19|49.19|0
1642533200000|2022-01-18 19:13:20|51.19|49.19|51.11|49.11|51.19|49.19|51.11|49.11|0
1642533210000|2022-01-18 19:13:30|51.19|49.19|51.26|49.26|51.26|49.26|51.19|49.19|0
1642533220000|2022-01-18 19:13:40|51.22|49.22|51.26|49.26|51.4|49.4|51.22|49.22|0
1642533230000|2022-01-18 19:13:50|51.19|49.19|51.26|49.26|51.26|49.26|51.19|49.19|0
1642533240000|2022-01-18 19:14:00|51.19|49.19|51.19|49.19|51.19|49.19|51.19|49.19|0
1642533250000|2022-01-18 19:14:10|51.26|49.26|51.26|49.26|51.26|49.26|51.19|49.19|0
1642533260000|2022-01-18 19:14:20|51.22|49.22|51.26|49.26|51.26|49.26|51.22|49.22|0
1642533270000|2022-01-18 19:14:30|51.19|49.19|51.04|49.04|51.19|49.19|51.04|49.04|0
1642533280000|2022-01-18 19:14:40|50.97|48.97|51.04|49.04|51.04|49.04|50.97|48.97|0
1642533290000|2022-01-18 19:14:50|50.97|48.97|50.97|48.97|50.97|48.97|50.97|48.97|0
1642533300000|2022-01-18 19:15:00|50.93|48.93|51.11|49.11|51.11|49.11|50.9|48.9|0
1642533310000|2022-01-18 19:15:10|51.04|49.04|51.19|49.19|51.19|49.19|51.04|49.04|0
1642533320000|2022-01-18 19:15:20|51.33|49.33|51.4|49.4|51.4|49.4|51.33|49.33|0
1642533330000|2022-01-18 19:15:30|51.33|49.33|51.26|49.26|51.33|49.33|51.26|49.26|0
1642533340000|2022-01-18 19:15:40|51.19|49.19|51.4|49.4|51.4|49.4|51.19|49.19|0
1642533350000|2022-01-18 19:15:50|51.19|49.19|51.55|49.55|51.55|49.55|51.19|49.19|0
1642533360000|2022-01-18 19:16:00|51.62|49.62|51.47|49.47|51.69|49.69|51.47|49.47|0
1642533370000|2022-01-18 19:16:10|51.26|49.26|51.33|49.33|51.33|49.33|51.26|49.26|0
1642533380000|2022-01-18 19:16:20|51.4|49.4|51.4|49.4|51.47|49.47|51.4|49.4|0
1642533390000|2022-01-18 19:16:30|51.44|49.44|51.33|49.33|51.44|49.44|51.26|49.26|0
1642533400000|2022-01-18 19:16:40|51.47|49.47|51.47|49.47|51.47|49.47|51.47|49.47|0
1642533410000|2022-01-18 19:16:50|51.4|49.4|51.55|49.55|51.55|49.55|51.4|49.4|0
1642533420000|2022-01-18 19:17:00|51.4|49.4|51.33|49.33|51.4|49.4|51.22|49.22|0
1642533430000|2022-01-18 19:17:10|51.26|49.26|51.18|49.18|51.26|49.26|51.18|49.18|0
1642533440000|2022-01-18 19:17:20|51.26|49.26|51.11|49.11|51.26|49.26|51.11|49.11|0
1642533450000|2022-01-18 19:17:30|51.04|49.04|51.18|49.18|51.18|49.18|51.04|49.04|0
1642533460000|2022-01-18 19:17:40|51.11|49.11|51.18|49.18|51.18|49.18|51.11|49.11|0
1642533470000|2022-01-18 19:17:50|51.15|49.15|51.04|49.04|51.15|49.15|51.04|49.04|0
1642533480000|2022-01-18 19:18:00|51.11|49.11|50.97|48.97|51.11|49.11|50.97|48.97|0
1642533490000|2022-01-18 19:18:10|51.04|49.04|51.18|49.18|51.18|49.18|51.04|49.04|0
1642533500000|2022-01-18 19:18:20|51.26|49.26|51.04|49.04|51.26|49.26|51.04|49.04|0
1642533510000|2022-01-18 19:18:30|51.18|49.18|51.11|49.11|51.26|49.26|51.11|49.11|0
1642533530000|2022-01-18 19:18:50|51.04|49.04|51.11|49.11|51.11|49.11|51.04|49.04|0
1642533540000|2022-01-18 19:19:00|51.22|49.22|51.69|49.69|51.69|49.69|51.18|49.18|0
1642533550000|2022-01-18 19:19:10|51.62|49.62|51.84|49.84|51.84|49.84|51.62|49.62|0
1642533560000|2022-01-18 19:19:20|51.91|49.91|51.84|49.84|51.91|49.91|51.84|49.84|0
1642533570000|2022-01-18 19:19:30|51.76|49.76|52.2|50.2|52.2|50.2|51.76|49.76|0
1642533580000|2022-01-18 19:19:40|52.35|50.35|52.27|50.27|52.42|50.42|52.27|50.27|0
1642533590000|2022-01-18 19:19:50|52.35|50.35|52.27|50.27|52.35|50.35|52.27|50.27|0
1642533600000|2022-01-18 19:20:00|52.35|50.35|52.24|50.24|52.35|50.35|52.24|50.24|0
1642533610000|2022-01-18 19:20:10|52.27|50.27|52.05|50.05|52.27|50.27|52.05|50.05|0
1642533620000|2022-01-18 19:20:20|51.91|49.91|51.84|49.84|51.91|49.91|51.76|49.76|0
1642533630000|2022-01-18 19:20:30|51.76|49.76|51.84|49.84|51.91|49.91|51.76|49.76|0
1642533640000|2022-01-18 19:20:40|51.91|49.91|51.98|49.98|51.98|49.98|51.84|49.84|0
1642533650000|2022-01-18 19:20:50|51.91|49.91|52.05|50.05|52.05|50.05|51.91|49.91|0
1642533660000|2022-01-18 19:21:00|51.87|49.87|51.98|49.98|51.98|49.98|51.84|49.84|0
1642533670000|2022-01-18 19:21:10|52.13|50.13|52.05|50.05|52.2|50.2|52.05|50.05|0
1642533680000|2022-01-18 19:21:20|52.13|50.13|52.13|50.13|52.2|50.2|52.13|50.13|0
1642533690000|2022-01-18 19:21:30|52.05|50.05|51.84|49.84|52.05|50.05|51.84|49.84|0
1642533700000|2022-01-18 19:21:40|51.76|49.76|51.65|49.65|51.76|49.76|51.65|49.65|0
1642533710000|2022-01-18 19:21:50|51.62|49.62|51.54|49.54|51.69|49.69|51.54|49.54|0
1642533720000|2022-01-18 19:22:00|51.47|49.47|51.33|49.33|51.47|49.47|51.33|49.33|0
1642533730000|2022-01-18 19:22:10|51.18|49.18|50.93|48.93|51.18|49.18|50.93|48.93|0
1642533740000|2022-01-18 19:22:20|50.82|48.82|50.61|48.61|50.82|48.82|50.61|48.61|0
1642533750000|2022-01-18 19:22:30|50.75|48.75|50.75|48.75|50.75|48.75|50.61|48.61|0
1642533760000|2022-01-18 19:22:40|50.89|48.89|50.89|48.89|50.89|48.89|50.75|48.75|0
1642533770000|2022-01-18 19:22:50|50.75|48.75|50.82|48.82|50.89|48.89|50.75|48.75|0
1642533780000|2022-01-18 19:23:00|50.75|48.75|50.61|48.61|50.82|48.82|50.61|48.61|0
1642533790000|2022-01-18 19:23:10|50.68|48.68|50.75|48.75|50.75|48.75|50.68|48.68|0
1642533800000|2022-01-18 19:23:20|50.68|48.68|50.75|48.75|50.75|48.75|50.68|48.68|0
1642533810000|2022-01-18 19:23:30|50.68|48.68|50.68|48.68|50.68|48.68|50.61|48.61|0
1642533820000|2022-01-18 19:23:40|50.75|48.75|50.75|48.75|50.75|48.75|50.75|48.75|0
1642533830000|2022-01-18 19:23:50|50.82|48.82|51.04|49.04|51.18|49.18|50.82|48.82|0
1642533840000|2022-01-18 19:24:00|51.25|49.25|51.11|49.11|51.33|49.33|51.11|49.11|0
1642533850000|2022-01-18 19:24:10|51.18|49.18|51.25|49.25|51.25|49.25|51.11|49.11|0
1642533860000|2022-01-18 19:24:20|51.11|49.11|51.25|49.25|51.25|49.25|51.11|49.11|0
1642533870000|2022-01-18 19:24:30|51.32|49.32|51.18|49.18|51.32|49.32|51.18|49.18|0
1642533880000|2022-01-18 19:24:40|51.04|49.04|50.89|48.89|51.04|49.04|50.89|48.89|0
1642533890000|2022-01-18 19:24:50|50.82|48.82|50.75|48.75|50.82|48.82|50.75|48.75|0
1642533900000|2022-01-18 19:25:00|50.68|48.68|50.75|48.75|50.75|48.75|50.68|48.68|0
1642533910000|2022-01-18 19:25:10|50.68|48.68|50.6|48.6|50.75|48.75|50.6|48.6|0
1642533920000|2022-01-18 19:25:20|50.53|48.53|50.46|48.46|50.6|48.6|50.46|48.46|0
1642533930000|2022-01-18 19:25:30|50.32|48.32|50.46|48.46|50.46|48.46|50.32|48.32|0
1642533940000|2022-01-18 19:25:40|50.32|48.32|49.96|47.96|50.32|48.32|49.96|47.96|0
1642533950000|2022-01-18 19:25:50|50.03|48.03|49.96|47.96|50.1|48.1|49.96|47.96|0
1642533960000|2022-01-18 19:26:00|50.03|48.03|50.18|48.18|50.18|48.18|49.96|47.96|0
1642533970000|2022-01-18 19:26:10|50.1|48.1|50.18|48.18|50.18|48.18|50.07|48.07|0
1642533980000|2022-01-18 19:26:20|50.25|48.25|50.39|48.39|50.39|48.39|50.25|48.25|0
1642533990000|2022-01-18 19:26:30|50.32|48.32|50.32|48.32|50.32|48.32|50.25|48.25|0
1642534010000|2022-01-18 19:26:50|50.39|48.39|50.75|48.75|50.75|48.75|50.35|48.35|0
1642534020000|2022-01-18 19:27:00|50.68|48.68|50.53|48.53|50.68|48.68|50.53|48.53|0
1642534030000|2022-01-18 19:27:10|50.46|48.46|50.46|48.46|50.46|48.46|50.39|48.39|0
1642534040000|2022-01-18 19:27:20|50.53|48.53|50.46|48.46|50.53|48.53|50.46|48.46|0
1642534050000|2022-01-18 19:27:30|50.49|48.49|50.67|48.67|50.67|48.67|50.49|48.49|0
1642534060000|2022-01-18 19:27:40|50.82|48.82|50.75|48.75|51.11|49.11|50.75|48.75|0
1642534070000|2022-01-18 19:27:50|50.67|48.67|50.67|48.67|50.67|48.67|50.6|48.6|0
1642534080000|2022-01-18 19:28:00|50.75|48.75|50.89|48.89|50.96|48.96|50.75|48.75|0
1642534090000|2022-01-18 19:28:10|50.78|48.78|50.89|48.89|50.96|48.96|50.78|48.78|0
1642534100000|2022-01-18 19:28:20|50.96|48.96|51.03|49.03|51.03|49.03|50.96|48.96|0
1642534110000|2022-01-18 19:28:30|51.11|49.11|51.18|49.18|51.25|49.25|51.11|49.11|0
1642534120000|2022-01-18 19:28:40|51.28|49.28|51.54|49.54|51.54|49.54|51.28|49.28|0
1642534130000|2022-01-18 19:28:50|51.32|49.32|51.32|49.32|51.39|49.39|51.28|49.28|0
1642534140000|2022-01-18 19:29:00|51.25|49.25|51.18|49.18|51.25|49.25|51.11|49.11|0
1642534150000|2022-01-18 19:29:10|51.54|49.54|51.39|49.39|51.54|49.54|51.39|49.39|0
1642534160000|2022-01-18 19:29:20|51.47|49.47|51.39|49.39|51.47|49.47|51.32|49.32|0
1642534170000|2022-01-18 19:29:30|51.28|49.28|51.39|49.39|51.39|49.39|51.28|49.28|0
1642534180000|2022-01-18 19:29:40|51.18|49.18|51.25|49.25|51.25|49.25|51.18|49.18|0
1642534190000|2022-01-18 19:29:50|51.32|49.32|51.25|49.25|51.32|49.32|51.18|49.18|0
1642534200000|2022-01-18 19:30:00|51.18|49.18|51.25|49.25|51.25|49.25|51.11|49.11|0
1642534210000|2022-01-18 19:30:10|51.32|49.32|51.68|49.68|51.68|49.68|51.25|49.25|0
1642534220000|2022-01-18 19:30:20|51.9|49.9|52.05|50.05|52.12|50.12|51.9|49.9|0
1642534230000|2022-01-18 19:30:30|51.9|49.9|52.2|50.2|52.2|50.2|51.9|49.9|0
1642534240000|2022-01-18 19:30:40|52.12|50.12|52.2|50.2|52.2|50.2|52.12|50.12|0
1642534250000|2022-01-18 19:30:50|52.12|50.12|52.12|50.12|52.2|50.2|52.12|50.12|0
1642534260000|2022-01-18 19:31:00|52.27|50.27|52.34|50.34|52.34|50.34|52.19|50.19|0
1642534270000|2022-01-18 19:31:10|52.56|50.56|52.56|50.56|52.56|50.56|52.49|50.49|0
1642534280000|2022-01-18 19:31:20|52.78|50.78|53.08|51.08|53.08|51.08|52.78|50.78|0
1642534290000|2022-01-18 19:31:30|53.23|51.23|53.6|51.6|53.6|51.6|53.23|51.23|0
1642534300000|2022-01-18 19:31:40|53.53|51.53|53.6|51.6|53.6|51.6|53.53|51.53|0
1642534310000|2022-01-18 19:31:50|53.67|51.67|53.6|51.6|53.67|51.67|53.6|51.6|0
1642534320000|2022-01-18 19:32:00|53.45|51.45|53.23|51.23|53.45|51.45|53.23|51.23|0
1642534330000|2022-01-18 19:32:10|53.3|51.3|53.45|51.45|53.45|51.45|53.3|51.3|0
1642534340000|2022-01-18 19:32:20|53.38|51.38|53.3|51.3|53.38|51.38|53.3|51.3|0
1642534350000|2022-01-18 19:32:30|53.26|51.26|53.3|51.3|53.3|51.3|53.26|51.26|0
1642534360000|2022-01-18 19:32:40|53.08|51.08|53.11|51.11|53.15|51.15|53.08|51.08|0
1642534370000|2022-01-18 19:32:50|53.23|51.23|53.23|51.23|53.23|51.23|53.15|51.15|0
1642534380000|2022-01-18 19:33:00|53.34|51.34|53.52|51.52|53.52|51.52|53.3|51.3|0
1642534390000|2022-01-18 19:33:10|53.6|51.6|53.75|51.75|53.75|51.75|53.6|51.6|0
1642534400000|2022-01-18 19:33:20|53.9|51.9|54.05|52.05|54.05|52.05|53.82|51.82|0
1642534410000|2022-01-18 19:33:30|53.82|51.82|53.52|51.52|53.82|51.82|53.52|51.52|0
1642534420000|2022-01-18 19:33:40|53.45|51.45|53.3|51.3|53.45|51.45|53.3|51.3|0
1642534430000|2022-01-18 19:33:50|53.23|51.23|53.15|51.15|53.45|51.45|53.15|51.15|0
1642534440000|2022-01-18 19:34:00|53.08|51.08|53.26|51.26|53.3|51.3|53.08|51.08|0
1642534450000|2022-01-18 19:34:10|53.3|51.3|53.23|51.23|53.37|51.37|53.23|51.23|0
1642534460000|2022-01-18 19:34:20|53.3|51.3|53|51|53.37|51.37|53|51|0
1642534470000|2022-01-18 19:34:30|53.23|51.23|53.08|51.08|53.23|51.23|53.08|51.08|0
1642534480000|2022-01-18 19:34:40|53.15|51.15|53.23|51.23|53.3|51.3|53.08|51.08|0
1642534490000|2022-01-18 19:34:50|53.3|51.3|53.3|51.3|53.3|51.3|53.23|51.23|0
1642534500000|2022-01-18 19:35:00|53.08|51.08|53.45|51.45|53.45|51.45|53.08|51.08|0
1642534510000|2022-01-18 19:35:10|53.52|51.52|53.45|51.45|53.52|51.52|53.37|51.37|0
1642534520000|2022-01-18 19:35:20|53.6|51.6|53.37|51.37|53.6|51.6|53.37|51.37|0
1642534530000|2022-01-18 19:35:30|53.52|51.52|53.3|51.3|53.52|51.52|53.3|51.3|0
1642534540000|2022-01-18 19:35:40|53.26|51.26|53.15|51.15|53.3|51.3|53.15|51.15|0
1642534550000|2022-01-18 19:35:50|53.23|51.23|53.3|51.3|53.37|51.37|53.23|51.23|0
1642534560000|2022-01-18 19:36:00|53.45|51.45|53.22|51.22|53.45|51.45|53.15|51.15|0
1642534570000|2022-01-18 19:36:10|53.15|51.15|53.08|51.08|53.15|51.15|53.08|51.08|0
1642534580000|2022-01-18 19:36:20|53.15|51.15|53.52|51.52|53.52|51.52|53.15|51.15|0
1642534590000|2022-01-18 19:36:30|53.6|51.6|53.75|51.75|53.75|51.75|53.6|51.6|0
1642534600000|2022-01-18 19:36:40|53.52|51.52|53.37|51.37|53.52|51.52|53.3|51.3|0
1642534610000|2022-01-18 19:36:50|53.3|51.3|53.45|51.45|53.45|51.45|53.3|51.3|0
1642534620000|2022-01-18 19:37:00|53.3|51.3|53.45|51.45|53.45|51.45|53.26|51.26|0
1642534630000|2022-01-18 19:37:10|53.52|51.52|53.67|51.67|53.67|51.67|53.52|51.52|0
1642534640000|2022-01-18 19:37:20|53.6|51.6|53.52|51.52|53.6|51.6|53.52|51.52|0
1642534650000|2022-01-18 19:37:30|53.45|51.45|53.52|51.52|53.52|51.52|53.45|51.45|0
1642534660000|2022-01-18 19:37:40|53.75|51.75|53.67|51.67|53.9|51.9|53.67|51.67|0
1642534670000|2022-01-18 19:37:50|53.6|51.6|53.67|51.67|53.67|51.67|53.6|51.6|0
1642534680000|2022-01-18 19:38:00|53.6|51.6|53.67|51.67|53.67|51.67|53.52|51.52|0
1642534690000|2022-01-18 19:38:10|53.75|51.75|53.9|51.9|53.9|51.9|53.75|51.75|0
1642534700000|2022-01-18 19:38:20|53.82|51.82|53.75|51.75|53.82|51.82|53.67|51.67|0
1642534710000|2022-01-18 19:38:30|53.82|51.82|53.67|51.67|53.82|51.82|53.67|51.67|0
1642534720000|2022-01-18 19:38:40|53.75|51.75|53.67|51.67|53.75|51.75|53.67|51.67|0
1642534730000|2022-01-18 19:38:50|53.75|51.75|53.97|51.97|53.97|51.97|53.75|51.75|0
1642534740000|2022-01-18 19:39:00|54.05|52.05|54.16|52.16|54.16|52.16|54.05|52.05|0
1642534750000|2022-01-18 19:39:10|54.12|52.12|53.97|51.97|54.12|52.12|53.97|51.97|0
1642534760000|2022-01-18 19:39:20|53.89|51.89|53.89|51.89|53.89|51.89|53.82|51.82|0
1642534770000|2022-01-18 19:39:30|54.12|52.12|53.89|51.89|54.12|52.12|53.89|51.89|0
1642534780000|2022-01-18 19:39:40|53.97|51.97|53.82|51.82|53.97|51.97|53.82|51.82|0
1642534790000|2022-01-18 19:39:50|53.74|51.74|53.6|51.6|53.74|51.74|53.6|51.6|0
1642534800000|2022-01-18 19:40:00|53.67|51.67|53.6|51.6|53.67|51.67|53.56|51.56|0
1642534810000|2022-01-18 19:40:10|53.45|51.45|53.52|51.52|53.52|51.52|53.45|51.45|0
1642534820000|2022-01-18 19:40:20|53.59|51.59|53.37|51.37|53.59|51.59|53.37|51.37|0
1642534830000|2022-01-18 19:40:30|53.52|51.52|53.45|51.45|53.52|51.52|53.45|51.45|0
1642534840000|2022-01-18 19:40:40|53.59|51.59|53.52|51.52|53.67|51.67|53.52|51.52|0
1642534850000|2022-01-18 19:40:50|53.59|51.59|53.45|51.45|53.59|51.59|53.37|51.37|0
1642534860000|2022-01-18 19:41:00|53.52|51.52|53.82|51.82|53.82|51.82|53.52|51.52|0
1642534870000|2022-01-18 19:41:10|53.97|51.97|53.82|51.82|53.97|51.97|53.82|51.82|0
1642534880000|2022-01-18 19:41:20|53.74|51.74|53.89|51.89|53.89|51.89|53.74|51.74|0
1642534890000|2022-01-18 19:41:30|53.97|51.97|53.89|51.89|53.97|51.97|53.89|51.89|0
1642534900000|2022-01-18 19:41:40|54.12|52.12|53.97|51.97|54.12|52.12|53.97|51.97|0
1642534910000|2022-01-18 19:41:50|53.89|51.89|54.04|52.04|54.04|52.04|53.89|51.89|0
1642534920000|2022-01-18 19:42:00|53.89|51.89|53.82|51.82|53.89|51.89|53.74|51.74|0
1642534930000|2022-01-18 19:42:10|53.89|51.89|53.74|51.74|53.89|51.89|53.67|51.67|0
1642534940000|2022-01-18 19:42:20|53.67|51.67|53.52|51.52|53.74|51.74|53.52|51.52|0
1642534950000|2022-01-18 19:42:30|53.67|51.67|53.67|51.67|53.67|51.67|53.67|51.67|0
1642534960000|2022-01-18 19:42:40|53.59|51.59|53.59|51.59|53.74|51.74|53.52|51.52|0
1642534970000|2022-01-18 19:42:50|53.52|51.52|53.59|51.59|53.59|51.59|53.52|51.52|0
1642534980000|2022-01-18 19:43:00|53.44|51.44|53.44|51.44|53.44|51.44|53.44|51.44|0
1642534990000|2022-01-18 19:43:10|53.52|51.52|53.59|51.59|53.59|51.59|53.44|51.44|0
1642535000000|2022-01-18 19:43:20|53.7|51.7|53.74|51.74|53.82|51.82|53.7|51.7|0
1642535010000|2022-01-18 19:43:30|53.82|51.82|53.67|51.67|53.82|51.82|53.67|51.67|0
1642535020000|2022-01-18 19:43:40|53.74|51.74|53.52|51.52|53.74|51.74|53.52|51.52|0
1642535030000|2022-01-18 19:43:50|53.44|51.44|53.44|51.44|53.44|51.44|53.37|51.37|0
1642535040000|2022-01-18 19:44:00|53.37|51.37|53.52|51.52|53.52|51.52|53.37|51.37|0
1642535050000|2022-01-18 19:44:10|53.4|51.4|53.52|51.52|53.52|51.52|53.29|51.29|0
1642535060000|2022-01-18 19:44:20|53.44|51.44|53.44|51.44|53.44|51.44|53.29|51.29|0
1642535070000|2022-01-18 19:44:30|53.37|51.37|53.37|51.37|53.44|51.44|53.37|51.37|0
1642535080000|2022-01-18 19:44:40|53.29|51.29|53.22|51.22|53.29|51.29|53.22|51.22|0
1642535090000|2022-01-18 19:44:50|52.92|50.92|53|51|53|51|52.92|50.92|0
1642535100000|2022-01-18 19:45:00|52.92|50.92|52.85|50.85|52.92|50.92|52.85|50.85|0
1642535110000|2022-01-18 19:45:10|52.92|50.92|52.92|50.92|53|51|52.85|50.85|0
1642535120000|2022-01-18 19:45:20|53.07|51.07|52.92|50.92|53.07|51.07|52.92|50.92|0
1642535130000|2022-01-18 19:45:30|53.07|51.07|53.07|51.07|53.07|51.07|52.92|50.92|0
1642535140000|2022-01-18 19:45:40|53.29|51.29|53.44|51.44|53.52|51.52|53.29|51.29|0
1642535150000|2022-01-18 19:45:50|53.59|51.59|53.44|51.44|53.59|51.59|53.44|51.44|0
1642535160000|2022-01-18 19:46:00|53.37|51.37|53.29|51.29|53.37|51.37|53.29|51.29|0
1642535170000|2022-01-18 19:46:10|53.37|51.37|53.44|51.44|53.48|51.48|53.37|51.37|0
1642535180000|2022-01-18 19:46:20|53.52|51.52|53.82|51.82|53.82|51.82|53.52|51.52|0
1642535190000|2022-01-18 19:46:30|53.85|51.85|53.89|51.89|53.89|51.89|53.82|51.82|0
1642535200000|2022-01-18 19:46:40|53.82|51.82|53.82|51.82|53.82|51.82|53.74|51.74|0
1642535210000|2022-01-18 19:46:50|53.74|51.74|53.74|51.74|53.74|51.74|53.67|51.67|0
1642535220000|2022-01-18 19:47:00|54.12|52.12|54.42|52.42|54.42|52.42|54.04|52.04|0
1642535230000|2022-01-18 19:47:10|54.49|52.49|54.49|52.49|54.49|52.49|54.42|52.42|0
1642535240000|2022-01-18 19:47:20|54.64|52.64|54.72|52.72|54.72|52.72|54.64|52.64|0
1642535250000|2022-01-18 19:47:30|54.8|52.8|54.72|52.72|54.87|52.87|54.72|52.72|0
1642535260000|2022-01-18 19:47:40|54.8|52.8|54.72|52.72|54.8|52.8|54.72|52.72|0
1642535270000|2022-01-18 19:47:50|54.64|52.64|54.64|52.64|54.64|52.64|54.64|52.64|0
1642535280000|2022-01-18 19:48:00|54.72|52.72|54.42|52.42|54.72|52.72|54.34|52.34|0
1642535290000|2022-01-18 19:48:10|54.34|52.34|54.34|52.34|54.34|52.34|54.34|52.34|0
1642535300000|2022-01-18 19:48:20|54.19|52.19|54.19|52.19|54.27|52.27|54.19|52.19|0
1642535310000|2022-01-18 19:48:30|54.34|52.34|54.49|52.49|54.49|52.49|54.34|52.34|0
1642535320000|2022-01-18 19:48:40|54.42|52.42|54.34|52.34|54.49|52.49|54.34|52.34|0
1642535330000|2022-01-18 19:48:50|54.42|52.42|54.27|52.27|54.42|52.42|54.27|52.27|0
1642535340000|2022-01-18 19:49:00|54.34|52.34|54.57|52.57|54.57|52.57|54.34|52.34|0
1642535350000|2022-01-18 19:49:10|54.49|52.49|54.64|52.64|54.64|52.64|54.49|52.49|0
1642535360000|2022-01-18 19:49:20|54.53|52.53|54.42|52.42|54.53|52.53|54.34|52.34|0
1642535370000|2022-01-18 19:49:30|54.64|52.64|54.49|52.49|54.64|52.64|54.49|52.49|0
1642535380000|2022-01-18 19:49:40|54.57|52.57|54.64|52.64|54.72|52.72|54.57|52.57|0
1642535390000|2022-01-18 19:49:50|54.57|52.57|54.57|52.57|54.64|52.64|54.57|52.57|0
1642535400000|2022-01-18 19:50:00|54.64|52.64|54.64|52.64|54.79|52.79|54.64|52.64|0
1642535410000|2022-01-18 19:50:10|54.72|52.72|54.72|52.72|54.72|52.72|54.72|52.72|0
1642535420000|2022-01-18 19:50:20|54.64|52.64|54.72|52.72|54.72|52.72|54.57|52.57|0
1642535430000|2022-01-18 19:50:30|54.87|52.87|54.95|52.95|54.95|52.95|54.87|52.87|0
1642535440000|2022-01-18 19:50:40|54.87|52.87|54.95|52.95|54.95|52.95|54.87|52.87|0
1642535450000|2022-01-18 19:50:50|54.87|52.87|54.95|52.95|54.95|52.95|54.87|52.87|0
1642535460000|2022-01-18 19:51:00|55.1|53.1|55.33|53.33|55.33|53.33|55.1|53.1|0
1642535470000|2022-01-18 19:51:10|55.25|53.25|55.48|53.48|55.48|53.48|55.25|53.25|0
1642535480000|2022-01-18 19:51:20|55.56|53.56|55.56|53.56|55.56|53.56|55.52|53.52|0
1642535490000|2022-01-18 19:51:30|55.63|53.63|55.71|53.71|55.79|53.79|55.63|53.63|0
1642535500000|2022-01-18 19:51:40|55.86|53.86|55.56|53.56|55.86|53.86|55.56|53.56|0
1642535510000|2022-01-18 19:51:50|55.48|53.48|55.75|53.75|55.75|53.75|55.48|53.48|0
1642535520000|2022-01-18 19:52:00|55.71|53.71|55.79|53.79|55.79|53.79|55.71|53.71|0
1642535530000|2022-01-18 19:52:10|55.75|53.75|55.56|53.56|55.75|53.75|55.56|53.56|0
1642535540000|2022-01-18 19:52:20|55.48|53.48|55.56|53.56|55.56|53.56|55.48|53.48|0
1642535550000|2022-01-18 19:52:30|55.71|53.71|55.86|53.86|55.86|53.86|55.71|53.71|0
1642535560000|2022-01-18 19:52:40|55.71|53.71|55.94|53.94|55.94|53.94|55.71|53.71|0
1642535570000|2022-01-18 19:52:50|56.02|54.02|55.86|53.86|56.02|54.02|55.63|53.63|0
1642535580000|2022-01-18 19:53:00|56.02|54.02|56.02|54.02|56.02|54.02|55.94|53.94|0
1642535590000|2022-01-18 19:53:10|56.17|54.17|56.09|54.09|56.17|54.17|56.09|54.09|0
1642535600000|2022-01-18 19:53:20|56.17|54.17|56.09|54.09|56.17|54.17|56.09|54.09|0
1642535610000|2022-01-18 19:53:30|56.17|54.17|56.17|54.17|56.17|54.17|56.09|54.09|0
1642535620000|2022-01-18 19:53:40|56.09|54.09|56.17|54.17|56.25|54.25|56.09|54.09|0
1642535630000|2022-01-18 19:53:50|56.32|54.32|56.25|54.25|56.32|54.32|56.25|54.25|0
1642535640000|2022-01-18 19:54:00|56.17|54.17|56.09|54.09|56.25|54.25|56.09|54.09|0
1642535650000|2022-01-18 19:54:10|56.02|54.02|55.94|53.94|56.09|54.09|55.94|53.94|0
1642535660000|2022-01-18 19:54:20|56.09|54.09|56.02|54.02|56.09|54.09|55.94|53.94|0
1642535670000|2022-01-18 19:54:30|55.94|53.94|56.09|54.09|56.09|54.09|55.94|53.94|0
1642535680000|2022-01-18 19:54:40|55.94|53.94|55.71|53.71|55.94|53.94|55.71|53.71|0
1642535690000|2022-01-18 19:54:50|55.74|53.74|55.78|53.78|55.78|53.78|55.71|53.71|0
1642535700000|2022-01-18 19:55:00|55.94|53.94|56.17|54.17|56.17|54.17|55.94|53.94|0
1642535710000|2022-01-18 19:55:10|56.09|54.09|55.94|53.94|56.09|54.09|55.94|53.94|0
1642535720000|2022-01-18 19:55:20|55.78|53.78|55.78|53.78|55.78|53.78|55.71|53.71|0
1642535730000|2022-01-18 19:55:30|55.71|53.71|55.48|53.48|55.71|53.71|55.48|53.48|0
1642535740000|2022-01-18 19:55:40|55.44|53.44|55.4|53.4|55.48|53.48|55.4|53.4|0
1642535750000|2022-01-18 19:55:50|55.32|53.32|55.32|53.32|55.4|53.4|55.32|53.32|0
1642535760000|2022-01-18 19:56:00|55.25|53.25|55.17|53.17|55.25|53.25|55.17|53.17|0
1642535770000|2022-01-18 19:56:10|55.25|53.25|55.4|53.4|55.4|53.4|55.17|53.17|0
1642535780000|2022-01-18 19:56:20|55.32|53.32|55.63|53.63|55.71|53.71|55.32|53.32|0
1642535790000|2022-01-18 19:56:30|55.78|53.78|55.86|53.86|55.86|53.86|55.71|53.71|0
1642535800000|2022-01-18 19:56:40|55.63|53.63|55.63|53.63|55.71|53.71|55.63|53.63|0
1642535810000|2022-01-18 19:56:50|55.71|53.71|55.71|53.71|55.71|53.71|55.63|53.63|0
1642535820000|2022-01-18 19:57:00|55.86|53.86|56.01|54.01|56.01|54.01|55.86|53.86|0
1642535830000|2022-01-18 19:57:10|55.94|53.94|55.71|53.71|55.94|53.94|55.71|53.71|0
1642535840000|2022-01-18 19:57:20|55.63|53.63|55.86|53.86|55.86|53.86|55.63|53.63|0
1642535850000|2022-01-18 19:57:30|55.78|53.78|55.78|53.78|55.78|53.78|55.78|53.78|0
1642535860000|2022-01-18 19:57:40|55.71|53.71|55.94|53.94|55.94|53.94|55.71|53.71|0
1642535870000|2022-01-18 19:57:50|56.01|54.01|55.97|53.97|56.17|54.17|55.97|53.97|0
1642535880000|2022-01-18 19:58:00|55.86|53.86|56.09|54.09|56.09|54.09|55.78|53.78|0
1642535890000|2022-01-18 19:58:10|56.01|54.01|55.82|53.82|56.01|54.01|55.82|53.82|0
1642535900000|2022-01-18 19:58:20|55.86|53.86|55.78|53.78|55.86|53.86|55.78|53.78|0
1642535910000|2022-01-18 19:58:30|55.63|53.63|55.78|53.78|55.86|53.86|55.63|53.63|0
1642535920000|2022-01-18 19:58:40|55.63|53.63|55.63|53.63|55.7|53.7|55.63|53.63|0
1642535930000|2022-01-18 19:58:50|55.78|53.78|55.63|53.63|55.78|53.78|55.63|53.63|0
1642535940000|2022-01-18 19:59:00|55.36|53.36|55.32|53.32|55.4|53.4|55.32|53.32|0
1642535950000|2022-01-18 19:59:10|55.4|53.4|55.4|53.4|55.4|53.4|55.28|53.28|0
1642535960000|2022-01-18 19:59:20|55.32|53.32|55.17|53.17|55.32|53.32|55.17|53.17|0
1642535970000|2022-01-18 19:59:30|55.25|53.25|54.94|52.94|55.25|53.25|54.94|52.94|0
1642535980000|2022-01-18 19:59:40|55.02|53.02|54.86|52.86|55.02|53.02|54.86|52.86|0
1642535990000|2022-01-18 19:59:50|55.02|53.02|55.02|53.02|55.02|53.02|54.94|52.94|0
1642536000000|2022-01-18 20:00:00|54.94|52.94|54.48|52.48|55.02|53.02|54.48|52.48|0
1642536010000|2022-01-18 20:00:10|54.52|52.52|54.64|52.64|54.64|52.64|54.52|52.52|0
1642536020000|2022-01-18 20:00:20|54.56|52.56|54.48|52.48|54.56|52.56|54.48|52.48|0
1642536030000|2022-01-18 20:00:30|54.41|52.41|54.11|52.11|54.48|52.48|54.11|52.11|0
1642536040000|2022-01-18 20:00:40|54.18|52.18|54.33|52.33|54.33|52.33|54.11|52.11|0
1642536050000|2022-01-18 20:00:50|54.29|52.29|54.41|52.41|54.41|52.41|54.29|52.29|0
1642536060000|2022-01-18 20:01:00|54.64|52.64|54.26|52.26|54.64|52.64|54.26|52.26|0
1642536070000|2022-01-18 20:01:10|54.33|52.33|54.26|52.26|54.33|52.33|54.26|52.26|0
1642536080000|2022-01-18 20:01:20|54.41|52.41|54.41|52.41|54.41|52.41|54.41|52.41|0
1642536090000|2022-01-18 20:01:30|54.33|52.33|54.33|52.33|54.33|52.33|54.18|52.18|0
1642536100000|2022-01-18 20:01:40|54.26|52.26|54.18|52.18|54.33|52.33|54.18|52.18|0
1642536110000|2022-01-18 20:01:50|54.26|52.26|54.18|52.18|54.26|52.26|54.18|52.18|0
1642536120000|2022-01-18 20:02:00|54.26|52.26|54.18|52.18|54.33|52.33|54.18|52.18|0
1642536130000|2022-01-18 20:02:10|54.41|52.41|55.01|53.01|55.24|53.24|54.41|52.41|0
1642536140000|2022-01-18 20:02:20|55.17|53.17|55.17|53.17|55.17|53.17|55.01|53.01|0
1642536150000|2022-01-18 20:02:30|55.24|53.24|55.09|53.09|55.24|53.24|55.09|53.09|0
1642536160000|2022-01-18 20:02:40|55.17|53.17|55.24|53.24|55.32|53.32|55.17|53.17|0
1642536170000|2022-01-18 20:02:50|55.32|53.32|55.32|53.32|55.32|53.32|55.17|53.17|0
1642536180000|2022-01-18 20:03:00|55.55|53.55|55.47|53.47|55.55|53.55|55.47|53.47|0
1642536190000|2022-01-18 20:03:10|55.4|53.4|55.24|53.24|55.4|53.4|55.24|53.24|0
1642536200000|2022-01-18 20:03:20|55.09|53.09|54.63|52.63|55.09|53.09|54.56|52.56|0
1642536210000|2022-01-18 20:03:30|54.56|52.56|53.81|51.81|54.56|52.56|53.73|51.73|0
1642536220000|2022-01-18 20:03:40|53.66|51.66|53.73|51.73|53.73|51.73|53.66|51.66|0
1642536230000|2022-01-18 20:03:50|53.66|51.66|53.73|51.73|53.88|51.88|53.66|51.66|0
1642536240000|2022-01-18 20:04:00|53.51|51.51|53.58|51.58|53.58|51.58|53.51|51.51|0
1642536250000|2022-01-18 20:04:10|53.43|51.43|53.36|51.36|53.51|51.51|53.36|51.36|0
1642536260000|2022-01-18 20:04:20|53.43|51.43|53.28|51.28|53.43|51.43|53.28|51.28|0
1642536270000|2022-01-18 20:04:30|53.06|51.06|52.99|50.99|53.06|51.06|52.91|50.91|0
1642536280000|2022-01-18 20:04:40|53.02|51.02|52.99|50.99|53.02|51.02|52.99|50.99|0
1642536290000|2022-01-18 20:04:50|52.91|50.91|53.21|51.21|53.21|51.21|52.91|50.91|0
1642536300000|2022-01-18 20:05:00|53.28|51.28|53.51|51.51|53.51|51.51|53.28|51.28|0
1642536310000|2022-01-18 20:05:10|53.39|51.39|53.36|51.36|53.43|51.43|53.36|51.36|0
1642536320000|2022-01-18 20:05:20|53.28|51.28|53.58|51.58|53.65|51.65|53.28|51.28|0
1642536330000|2022-01-18 20:05:30|53.43|51.43|53.13|51.13|53.51|51.51|53.13|51.13|0
1642536340000|2022-01-18 20:05:40|52.99|50.99|52.62|50.62|52.99|50.99|52.54|50.54|0
1642536350000|2022-01-18 20:05:50|52.69|50.69|52.91|50.91|52.91|50.91|52.69|50.69|0
1642536360000|2022-01-18 20:06:00|52.98|50.98|52.87|50.87|52.98|50.98|52.84|50.84|0
1642536370000|2022-01-18 20:06:10|52.84|50.84|52.84|50.84|52.91|50.91|52.84|50.84|0
1642536380000|2022-01-18 20:06:20|52.91|50.91|52.98|50.98|52.98|50.98|52.91|50.91|0
1642536390000|2022-01-18 20:06:30|53.06|51.06|53.28|51.28|53.28|51.28|53.06|51.06|0
1642536400000|2022-01-18 20:06:40|53.43|51.43|53.36|51.36|53.43|51.43|53.36|51.36|0
1642536410000|2022-01-18 20:06:50|53.43|51.43|53.43|51.43|53.43|51.43|53.36|51.36|0
1642536420000|2022-01-18 20:07:00|53.65|51.65|53.5|51.5|53.65|51.65|53.5|51.5|0
1642536430000|2022-01-18 20:07:10|53.73|51.73|53.95|51.95|53.95|51.95|53.73|51.73|0
1642536440000|2022-01-18 20:07:20|53.88|51.88|53.58|51.58|53.88|51.88|53.58|51.58|0
1642536450000|2022-01-18 20:07:30|53.5|51.5|53.43|51.43|53.5|51.5|53.43|51.43|0
1642536460000|2022-01-18 20:07:40|53.36|51.36|53.28|51.28|53.36|51.36|53.21|51.21|0
1642536470000|2022-01-18 20:07:50|53.36|51.36|53.58|51.58|53.58|51.58|53.36|51.36|0
1642536480000|2022-01-18 20:08:00|53.65|51.65|53.5|51.5|53.65|51.65|53.5|51.5|0
1642536490000|2022-01-18 20:08:10|53.35|51.35|53.13|51.13|53.35|51.35|53.13|51.13|0
1642536500000|2022-01-18 20:08:20|53.21|51.21|53.28|51.28|53.43|51.43|53.21|51.21|0
1642536510000|2022-01-18 20:08:30|53.58|51.58|53.58|51.58|53.58|51.58|53.5|51.5|0
1642536520000|2022-01-18 20:08:40|53.73|51.73|53.5|51.5|53.73|51.73|53.5|51.5|0
1642536530000|2022-01-18 20:08:50|53.43|51.43|53.35|51.35|53.5|51.5|53.35|51.35|0
1642536540000|2022-01-18 20:09:00|53.43|51.43|53.35|51.35|53.43|51.43|53.35|51.35|0
1642536550000|2022-01-18 20:09:10|53.5|51.5|53.5|51.5|53.5|51.5|53.43|51.43|0
1642536560000|2022-01-18 20:09:20|53.43|51.43|53.28|51.28|53.43|51.43|53.21|51.21|0
1642536570000|2022-01-18 20:09:30|53.21|51.21|52.91|50.91|53.21|51.21|52.91|50.91|0
1642536580000|2022-01-18 20:09:40|52.98|50.98|53.06|51.06|53.06|51.06|52.98|50.98|0
1642536590000|2022-01-18 20:09:50|52.98|50.98|53.06|51.06|53.06|51.06|52.98|50.98|0
1642536600000|2022-01-18 20:10:00|52.98|50.98|52.69|50.69|52.98|50.98|52.54|50.54|0
1642536610000|2022-01-18 20:10:10|52.54|50.54|52.54|50.54|52.69|50.69|52.54|50.54|0
1642536620000|2022-01-18 20:10:20|52.61|50.61|53.06|51.06|53.06|51.06|52.61|50.61|0
1642536630000|2022-01-18 20:10:30|53.09|51.09|53.35|51.35|53.35|51.35|53.09|51.09|0
1642536640000|2022-01-18 20:10:40|53.28|51.28|53.2|51.2|53.28|51.28|53.13|51.13|0
1642536650000|2022-01-18 20:10:50|53.24|51.24|52.98|50.98|53.28|51.28|52.98|50.98|0
1642536660000|2022-01-18 20:11:00|53.06|51.06|53.43|51.43|53.43|51.43|53.06|51.06|0
1642536670000|2022-01-18 20:11:10|53.35|51.35|53.35|51.35|53.35|51.35|53.28|51.28|0
1642536680000|2022-01-18 20:11:20|53.28|51.28|53.28|51.28|53.28|51.28|53.28|51.28|0
1642536690000|2022-01-18 20:11:30|53.35|51.35|53.35|51.35|53.35|51.35|53.28|51.28|0
1642536700000|2022-01-18 20:11:40|53.43|51.43|53.5|51.5|53.58|51.58|53.43|51.43|0
1642536710000|2022-01-18 20:11:50|53.43|51.43|53.5|51.5|53.5|51.5|53.43|51.43|0
1642536720000|2022-01-18 20:12:00|53.43|51.43|53.65|51.65|53.65|51.65|53.43|51.43|0
1642536730000|2022-01-18 20:12:10|53.58|51.58|53.8|51.8|53.8|51.8|53.58|51.58|0
1642536740000|2022-01-18 20:12:20|53.73|51.73|53.8|51.8|53.8|51.8|53.73|51.73|0
1642536750000|2022-01-18 20:12:30|53.73|51.73|53.65|51.65|53.8|51.8|53.65|51.65|0
1642536760000|2022-01-18 20:12:40|53.5|51.5|53.58|51.58|53.58|51.58|53.5|51.5|0
1642536770000|2022-01-18 20:12:50|53.5|51.5|53.35|51.35|53.5|51.5|53.35|51.35|0
1642536780000|2022-01-18 20:13:00|53.43|51.43|53.58|51.58|53.58|51.58|53.43|51.43|0
1642536790000|2022-01-18 20:13:10|53.5|51.5|53.35|51.35|53.5|51.5|53.28|51.28|0
1642536800000|2022-01-18 20:13:20|53.28|51.28|53.28|51.28|53.43|51.43|53.28|51.28|0
1642536810000|2022-01-18 20:13:30|53.35|51.35|53.43|51.43|53.43|51.43|53.35|51.35|0
1642536820000|2022-01-18 20:13:40|53.5|51.5|53.5|51.5|53.5|51.5|53.35|51.35|0
1642536830000|2022-01-18 20:13:50|53.65|51.65|53.72|51.72|53.72|51.72|53.58|51.58|0
1642536840000|2022-01-18 20:14:00|53.65|51.65|53.65|51.65|53.65|51.65|53.65|51.65|0
1642536850000|2022-01-18 20:14:10|53.72|51.72|53.57|51.57|53.72|51.72|53.57|51.57|0
1642536860000|2022-01-18 20:14:20|53.5|51.5|53.57|51.57|53.57|51.57|53.5|51.5|0
1642536870000|2022-01-18 20:14:30|53.5|51.5|53.2|51.2|53.5|51.5|53.2|51.2|0
1642536880000|2022-01-18 20:14:40|53.13|51.13|52.98|50.98|53.13|51.13|52.98|50.98|0
1642536890000|2022-01-18 20:14:50|52.91|50.91|52.83|50.83|52.91|50.91|52.68|50.68|0
1642536900000|2022-01-18 20:15:00|52.54|50.54|52.24|50.24|52.54|50.54|52.24|50.24|0
1642536910000|2022-01-18 20:15:10|52.17|50.17|51.48|49.48|52.17|50.17|51.48|49.48|0
1642536920000|2022-01-18 20:15:20|51.51|49.51|50.79|48.79|51.51|49.51|50.79|48.79|0
1642536930000|2022-01-18 20:15:30|51.44|49.44|51.3|49.3|51.44|49.44|51.22|49.22|0
1642536940000|2022-01-18 20:15:40|51.15|49.15|50.72|48.72|51.15|49.15|50.72|48.72|0
1642536950000|2022-01-18 20:15:50|50.79|48.79|50.58|48.58|50.86|48.86|50.58|48.58|0
1642536960000|2022-01-18 20:16:00|50.86|48.86|50.58|48.58|50.93|48.93|50.58|48.58|0
1642536970000|2022-01-18 20:16:10|50.72|48.72|50.29|48.29|50.72|48.72|50.29|48.29|0
1642536980000|2022-01-18 20:16:20|50.15|48.15|50.15|48.15|50.15|48.15|50|48|0
1642536990000|2022-01-18 20:16:30|50|48|49.86|47.86|50|48|49.86|47.86|0
1642537000000|2022-01-18 20:16:40|49.79|47.79|49.58|47.58|49.79|47.79|49.58|47.58|0
1642537010000|2022-01-18 20:16:50|49.51|47.51|49.51|47.51|49.51|47.51|49.51|47.51|0
1642537020000|2022-01-18 20:17:00|49.09|47.09|48.95|46.95|49.09|47.09|48.95|46.95|0
1642537030000|2022-01-18 20:17:10|49.16|47.16|49.44|47.44|49.58|47.58|49.16|47.16|0
1642537040000|2022-01-18 20:17:20|49.51|47.51|49.37|47.37|49.51|47.51|49.37|47.37|0
1642537050000|2022-01-18 20:17:30|49.26|47.26|49.58|47.58|49.58|47.58|49.26|47.26|0
1642537060000|2022-01-18 20:17:40|49.65|47.65|49.79|47.79|49.86|47.86|49.65|47.65|0
1642537070000|2022-01-18 20:17:50|50|48|49.65|47.65|50|48|49.65|47.65|0
1642537080000|2022-01-18 20:18:00|49.86|47.86|49.75|47.75|49.93|47.93|49.75|47.75|0
1642537090000|2022-01-18 20:18:10|49.79|47.79|49.93|47.93|49.93|47.93|49.72|47.72|0
1642537100000|2022-01-18 20:18:20|49.86|47.86|50|48|50|48|49.86|47.86|0
1642537110000|2022-01-18 20:18:30|49.93|47.93|49.93|47.93|49.93|47.93|49.93|47.93|0
1642537120000|2022-01-18 20:18:40|50.15|48.15|50|48|50.15|48.15|49.93|47.93|0
1642537130000|2022-01-18 20:18:50|49.93|47.93|50.22|48.22|50.22|48.22|49.93|47.93|0
1642537140000|2022-01-18 20:19:00|50.29|48.29|50.15|48.15|50.29|48.29|50.07|48.07|0
1642537150000|2022-01-18 20:19:10|50.07|48.07|49.93|47.93|50.22|48.22|49.93|47.93|0
1642537160000|2022-01-18 20:19:20|50|48|50|48|50.07|48.07|50|48|0
1642537170000|2022-01-18 20:19:30|50.07|48.07|50|48|50.07|48.07|50|48|0
1642537180000|2022-01-18 20:19:40|49.93|47.93|49.86|47.86|49.93|47.93|49.86|47.86|0
1642537190000|2022-01-18 20:19:50|50|48|49.65|47.65|50.14|48.14|49.65|47.65|0
1642537200000|2022-01-18 20:20:00|49.79|47.79|49.37|47.37|49.79|47.79|49.37|47.37|0
1642537210000|2022-01-18 20:20:10|49.86|47.86|50|48|50|48|49.86|47.86|0
1642537220000|2022-01-18 20:20:20|49.86|47.86|49.86|47.86|49.86|47.86|49.79|47.79|0
1642537230000|2022-01-18 20:20:30|49.58|47.58|49.72|47.72|49.72|47.72|49.58|47.58|0
1642537240000|2022-01-18 20:20:40|49.79|47.79|49.93|47.93|49.93|47.93|49.79|47.79|0
1642537250000|2022-01-18 20:20:50|49.79|47.79|49.93|47.93|50|48|49.79|47.79|0
1642537260000|2022-01-18 20:21:00|49.86|47.86|50|48|50|48|49.86|47.86|0
1642537270000|2022-01-18 20:21:10|50.22|48.22|50|48|50.22|48.22|49.93|47.93|0
1642537280000|2022-01-18 20:21:20|50.14|48.14|50.07|48.07|50.14|48.14|50.07|48.07|0
1642537290000|2022-01-18 20:21:30|50.14|48.14|49.93|47.93|50.14|48.14|49.93|47.93|0
1642537300000|2022-01-18 20:21:40|50.07|48.07|50.14|48.14|50.14|48.14|50|48|0
1642537310000|2022-01-18 20:21:50|50.07|48.07|50.14|48.14|50.25|48.25|50.07|48.07|0
1642537320000|2022-01-18 20:22:00|50.07|48.07|50.14|48.14|50.14|48.14|50|48|0
1642537330000|2022-01-18 20:22:10|50.21|48.21|50.43|48.43|50.43|48.43|50.21|48.21|0
1642537340000|2022-01-18 20:22:20|50.5|48.5|50.5|48.5|50.5|48.5|50.5|48.5|0
1642537350000|2022-01-18 20:22:30|50.46|48.46|50.5|48.5|50.57|48.57|50.46|48.46|0
1642537360000|2022-01-18 20:22:40|50.43|48.43|50.5|48.5|50.5|48.5|50.43|48.43|0
1642537380000|2022-01-18 20:23:00|50.57|48.57|50.64|48.64|50.71|48.71|50.57|48.57|0
1642537390000|2022-01-18 20:23:10|50.79|48.79|50.79|48.79|50.86|48.86|50.79|48.79|0
1642537400000|2022-01-18 20:23:20|50.68|48.68|50.71|48.71|50.79|48.79|50.68|48.68|0
1642537410000|2022-01-18 20:23:30|50.79|48.79|51|49|51|49|50.79|48.79|0
1642537420000|2022-01-18 20:23:40|50.93|48.93|50.82|48.82|51|49|50.82|48.82|0
1642537430000|2022-01-18 20:23:50|50.86|48.86|51.15|49.15|51.15|49.15|50.86|48.86|0
1642537440000|2022-01-18 20:24:00|51.07|49.07|50.71|48.71|51.07|49.07|50.71|48.71|0
1642537450000|2022-01-18 20:24:10|50.64|48.64|50.79|48.79|50.86|48.86|50.64|48.64|0
1642537460000|2022-01-18 20:24:20|50.86|48.86|50.79|48.79|50.86|48.86|50.79|48.79|0
1642537470000|2022-01-18 20:24:30|50.71|48.71|51.15|49.15|51.15|49.15|50.71|48.71|0
1642537480000|2022-01-18 20:24:40|50.93|48.93|51|49|51|49|50.86|48.86|0
1642537490000|2022-01-18 20:24:50|50.93|48.93|50.93|48.93|50.93|48.93|50.86|48.86|0
1642537500000|2022-01-18 20:25:00|51|49|50.79|48.79|51|49|50.79|48.79|0
1642537510000|2022-01-18 20:25:10|50.86|48.86|50.64|48.64|50.86|48.86|50.64|48.64|0
1642537520000|2022-01-18 20:25:20|50.43|48.43|50.36|48.36|50.43|48.43|50.28|48.28|0
1642537530000|2022-01-18 20:25:30|50.43|48.43|50.36|48.36|50.43|48.43|50.28|48.28|0
1642537540000|2022-01-18 20:25:40|50.57|48.57|50.86|48.86|50.86|48.86|50.57|48.57|0
1642537550000|2022-01-18 20:25:50|50.93|48.93|51|49|51.07|49.07|50.93|48.93|0
1642537560000|2022-01-18 20:26:00|50.71|48.71|50.14|48.14|50.71|48.71|50.14|48.14|0
1642537570000|2022-01-18 20:26:10|50|48|50.14|48.14|50.14|48.14|49.93|47.93|0
1642537580000|2022-01-18 20:26:20|50|48|50.28|48.28|50.28|48.28|50|48|0
1642537590000|2022-01-18 20:26:30|50.21|48.21|50.28|48.28|50.35|48.35|50.21|48.21|0
1642537600000|2022-01-18 20:26:40|50.21|48.21|50.21|48.21|50.28|48.28|50.21|48.21|0
1642537610000|2022-01-18 20:26:50|50.28|48.28|50.71|48.71|50.71|48.71|50.28|48.28|0
1642537620000|2022-01-18 20:27:00|50.64|48.64|50.93|48.93|50.93|48.93|50.64|48.64|0
1642537630000|2022-01-18 20:27:10|50.86|48.86|51|49|51.07|49.07|50.86|48.86|0
1642537640000|2022-01-18 20:27:20|50.71|48.71|51.07|49.07|51.07|49.07|50.71|48.71|0
1642537650000|2022-01-18 20:27:30|51|49|51.14|49.14|51.14|49.14|51|49|0
1642537660000|2022-01-18 20:27:40|51|49|50.86|48.86|51|49|50.78|48.78|0
1642537670000|2022-01-18 20:27:50|50.78|48.78|50.71|48.71|50.78|48.78|50.71|48.71|0
1642537680000|2022-01-18 20:28:00|50.82|48.82|50.86|48.86|50.93|48.93|50.82|48.82|0
1642537690000|2022-01-18 20:28:10|50.96|48.96|50.78|48.78|50.96|48.96|50.78|48.78|0
1642537700000|2022-01-18 20:28:20|50.86|48.86|50.78|48.78|50.86|48.86|50.78|48.78|0
1642537710000|2022-01-18 20:28:30|50.67|48.67|50.71|48.71|50.71|48.71|50.64|48.64|0
1642537720000|2022-01-18 20:28:40|50.64|48.64|50.71|48.71|50.71|48.71|50.64|48.64|0
1642537730000|2022-01-18 20:28:50|50.64|48.64|50.64|48.64|50.71|48.71|50.64|48.64|0
1642537740000|2022-01-18 20:29:00|50.57|48.57|50.5|48.5|50.57|48.57|50.42|48.42|0
1642537750000|2022-01-18 20:29:10|50.42|48.42|50.78|48.78|50.78|48.78|50.42|48.42|0
1642537760000|2022-01-18 20:29:20|50.57|48.57|50.42|48.42|50.57|48.57|50.42|48.42|0
1642537770000|2022-01-18 20:29:30|50.5|48.5|50.57|48.57|50.57|48.57|50.42|48.42|0
1642537780000|2022-01-18 20:29:40|50.5|48.5|50.57|48.57|50.57|48.57|50.5|48.5|0
1642537790000|2022-01-18 20:29:50|50.5|48.5|50.64|48.64|50.64|48.64|50.5|48.5|0
1642537800000|2022-01-18 20:30:00|50.78|48.78|50.21|48.21|50.78|48.78|50.21|48.21|0
1642537810000|2022-01-18 20:30:10|50.14|48.14|50.07|48.07|50.14|48.14|49.93|47.93|0
1642537820000|2022-01-18 20:30:20|49.93|47.93|49.85|47.85|50|48|49.85|47.85|0
1642537830000|2022-01-18 20:30:30|49.93|47.93|50|48|50|48|49.85|47.85|0
1642537840000|2022-01-18 20:30:40|49.93|47.93|50|48|50|48|49.93|47.93|0
1642537850000|2022-01-18 20:30:50|50.24|48.24|50.35|48.35|50.35|48.35|50.21|48.21|0
1642537860000|2022-01-18 20:31:00|50.5|48.5|50.78|48.78|50.78|48.78|50.35|48.35|0
1642537870000|2022-01-18 20:31:10|50.64|48.64|50.6|48.6|50.64|48.64|50.6|48.6|0
1642537880000|2022-01-18 20:31:20|50.57|48.57|50.57|48.57|50.57|48.57|50.57|48.57|0
1642537890000|2022-01-18 20:31:30|50.35|48.35|50.42|48.42|50.49|48.49|50.35|48.35|0
1642537900000|2022-01-18 20:31:40|50.49|48.49|50.28|48.28|50.49|48.49|50.21|48.21|0
1642537910000|2022-01-18 20:31:50|50.21|48.21|50.28|48.28|50.28|48.28|50.17|48.17|0
1642537920000|2022-01-18 20:32:00|50.49|48.49|50.57|48.57|50.57|48.57|50.49|48.49|0
1642537930000|2022-01-18 20:32:10|50.42|48.42|51.29|49.29|51.29|49.29|50.42|48.42|0
1642537940000|2022-01-18 20:32:20|51.14|49.14|50.71|48.71|51.14|49.14|50.71|48.71|0
1642537950000|2022-01-18 20:32:30|50.64|48.64|50.85|48.85|50.85|48.85|50.64|48.64|0
1642537960000|2022-01-18 20:32:40|51|49|50.92|48.92|51|49|50.85|48.85|0
1642537970000|2022-01-18 20:32:50|51|49|50.85|48.85|51|49|50.85|48.85|0
1642537980000|2022-01-18 20:33:00|50.82|48.82|50.57|48.57|50.82|48.82|50.57|48.57|0
1642537990000|2022-01-18 20:33:10|50.64|48.64|50.57|48.57|50.64|48.64|50.57|48.57|0
1642538000000|2022-01-18 20:33:20|50.49|48.49|50.64|48.64|50.78|48.78|50.49|48.49|0
1642538010000|2022-01-18 20:33:30|50.35|48.35|50.42|48.42|50.49|48.49|50.35|48.35|0
1642538020000|2022-01-18 20:33:40|50.35|48.35|50.35|48.35|50.35|48.35|50.28|48.28|0
1642538030000|2022-01-18 20:33:50|50.28|48.28|50.07|48.07|50.35|48.35|50.07|48.07|0
1642538040000|2022-01-18 20:34:00|50.28|48.28|50.49|48.49|50.49|48.49|50.21|48.21|0
1642538050000|2022-01-18 20:34:10|50.28|48.28|50.14|48.14|50.28|48.28|50.14|48.14|0
1642538060000|2022-01-18 20:34:20|50.07|48.07|50.21|48.21|50.21|48.21|50.07|48.07|0
1642538070000|2022-01-18 20:34:30|50.14|48.14|50.07|48.07|50.14|48.14|50.07|48.07|0
1642538080000|2022-01-18 20:34:40|49.99|47.99|49.85|47.85|49.99|47.99|49.85|47.85|0
1642538090000|2022-01-18 20:34:50|49.78|47.78|49.85|47.85|49.85|47.85|49.78|47.78|0
1642538100000|2022-01-18 20:35:00|49.99|47.99|49.85|47.85|50.07|48.07|49.85|47.85|0
1642538110000|2022-01-18 20:35:10|49.78|47.78|50.14|48.14|50.14|48.14|49.78|47.78|0
1642538120000|2022-01-18 20:35:20|49.99|47.99|49.85|47.85|50.14|48.14|49.85|47.85|0
1642538130000|2022-01-18 20:35:30|49.71|47.71|49.71|47.71|49.71|47.71|49.71|47.71|0
1642538140000|2022-01-18 20:35:40|49.64|47.64|49.64|47.64|49.64|47.64|49.39|47.39|0
1642538150000|2022-01-18 20:35:50|49.57|47.57|49.71|47.71|49.71|47.71|49.5|47.5|0
1642538160000|2022-01-18 20:36:00|49.5|47.5|49.85|47.85|49.99|47.99|49.5|47.5|0
1642538170000|2022-01-18 20:36:10|49.5|47.5|48.87|46.87|49.5|47.5|48.87|46.87|0
1642538180000|2022-01-18 20:36:20|48.94|46.94|48.94|46.94|49.01|47.01|48.94|46.94|0
1642538190000|2022-01-18 20:36:30|48.87|46.87|49.29|47.29|49.36|47.36|48.87|46.87|0
1642538200000|2022-01-18 20:36:40|49.64|47.64|49.5|47.5|49.64|47.64|49.5|47.5|0
1642538210000|2022-01-18 20:36:50|49.15|47.15|48.87|46.87|49.15|47.15|48.87|46.87|0
1642538220000|2022-01-18 20:37:00|49.08|47.08|49.5|47.5|49.57|47.57|49.08|47.08|0
1642538230000|2022-01-18 20:37:10|49.57|47.57|49.71|47.71|49.74|47.74|49.5|47.5|0
1642538240000|2022-01-18 20:37:20|49.78|47.78|49.36|47.36|49.78|47.78|49.36|47.36|0
1642538250000|2022-01-18 20:37:30|49.22|47.22|49.43|47.43|49.43|47.43|49.15|47.15|0
1642538260000|2022-01-18 20:37:40|49.29|47.29|49.57|47.57|49.57|47.57|49.15|47.15|0
1642538270000|2022-01-18 20:37:50|49.5|47.5|49.15|47.15|49.5|47.5|49.08|47.08|0
1642538280000|2022-01-18 20:38:00|49.08|47.08|49.15|47.15|49.15|47.15|49.04|47.04|0
1642538290000|2022-01-18 20:38:10|49.01|47.01|49.29|47.29|49.29|47.29|49.01|47.01|0
1642538300000|2022-01-18 20:38:20|49.43|47.43|49.5|47.5|49.64|47.64|49.43|47.43|0
1642538310000|2022-01-18 20:38:30|49.43|47.43|49.29|47.29|49.5|47.5|49.29|47.29|0
1642538320000|2022-01-18 20:38:40|49.22|47.22|49.78|47.78|49.78|47.78|49.22|47.22|0
1642538330000|2022-01-18 20:38:50|49.64|47.64|49.64|47.64|49.71|47.71|49.64|47.64|0
1642538340000|2022-01-18 20:39:00|49.71|47.71|49.57|47.57|49.71|47.71|49.57|47.57|0
1642538350000|2022-01-18 20:39:10|49.36|47.36|49.29|47.29|49.36|47.36|49.29|47.29|0
1642538360000|2022-01-18 20:39:20|49.22|47.22|49.57|47.57|49.64|47.64|49.22|47.22|0
1642538370000|2022-01-18 20:39:30|49.5|47.5|49.36|47.36|49.5|47.5|49.36|47.36|0
1642538380000|2022-01-18 20:39:40|49.43|47.43|49.43|47.43|49.43|47.43|49.36|47.36|0
1642538390000|2022-01-18 20:39:50|49.36|47.36|49.5|47.5|49.5|47.5|49.36|47.36|0
1642538400000|2022-01-18 20:40:00|49.43|47.43|49.21|47.21|49.43|47.43|49.21|47.21|0
1642538410000|2022-01-18 20:40:10|49.43|47.43|49.64|47.64|49.64|47.64|49.43|47.43|0
1642538420000|2022-01-18 20:40:20|49.57|47.57|49.21|47.21|49.57|47.57|49.21|47.21|0
1642538430000|2022-01-18 20:40:30|49.14|47.14|49.21|47.21|49.28|47.28|49.14|47.14|0
1642538440000|2022-01-18 20:40:40|49.28|47.28|49.21|47.21|49.28|47.28|49.07|47.07|0
1642538450000|2022-01-18 20:40:50|49.14|47.14|49.07|47.07|49.14|47.14|49|47|0
1642538460000|2022-01-18 20:41:00|49.14|47.14|49.21|47.21|49.21|47.21|49.04|47.04|0
1642538470000|2022-01-18 20:41:10|49.14|47.14|49.07|47.07|49.14|47.14|49.07|47.07|0
1642538480000|2022-01-18 20:41:20|49|47|48.59|46.59|49|47|48.45|46.45|0
1642538490000|2022-01-18 20:41:30|48.38|46.38|48.24|46.24|48.38|46.38|48.24|46.24|0
1642538500000|2022-01-18 20:41:40|48.1|46.1|48.1|46.1|48.1|46.1|48.03|46.03|0
1642538510000|2022-01-18 20:41:50|48.24|46.24|48.24|46.24|48.38|46.38|48.24|46.24|0
1642538520000|2022-01-18 20:42:00|48.31|46.31|48.17|46.17|48.31|46.31|48.17|46.17|0
1642538530000|2022-01-18 20:42:10|48.1|46.1|48.1|46.1|48.17|46.17|48.1|46.1|0
1642538540000|2022-01-18 20:42:20|48.03|46.03|47.89|45.89|48.24|46.24|47.89|45.89|0
1642538550000|2022-01-18 20:42:30|47.82|45.82|47.82|45.82|47.82|45.82|47.76|45.76|0
1642538560000|2022-01-18 20:42:40|47.76|45.76|47.76|45.76|47.76|45.76|47.69|45.69|0
1642538570000|2022-01-18 20:42:50|47.69|45.69|47.69|45.69|47.69|45.69|47.69|45.69|0
1642538580000|2022-01-18 20:43:00|47.62|45.62|47.76|45.76|47.76|45.76|47.62|45.62|0
1642538590000|2022-01-18 20:43:10|47.82|45.82|47.75|45.75|47.82|45.82|47.75|45.75|0
1642538600000|2022-01-18 20:43:20|47.62|45.62|47.62|45.62|47.62|45.62|47.55|45.55|0
1642538610000|2022-01-18 20:43:30|47.48|45.48|47.48|45.48|47.48|45.48|47.45|45.45|0
1642538620000|2022-01-18 20:43:40|47.34|45.34|45.45|43.45|47.34|45.34|45.45|43.45|0
1642538630000|2022-01-18 20:43:50|45.39|43.39|45.59|43.59|45.59|43.59|45.39|43.39|0
1642538640000|2022-01-18 20:44:00|45.72|43.72|45.86|43.86|45.92|43.92|45.72|43.72|0
1642538650000|2022-01-18 20:44:10|45.89|43.89|45.59|43.59|45.89|43.89|45.59|43.59|0
1642538660000|2022-01-18 20:44:20|46.8|44.8|47.61|45.61|47.61|45.61|46.8|44.8|0
1642538670000|2022-01-18 20:44:30|47.68|45.68|48.22|46.22|48.22|46.22|47.68|45.68|0
1642538680000|2022-01-18 20:44:40|47.95|45.95|47.47|45.47|47.95|45.95|47.47|45.47|0
1642538690000|2022-01-18 20:44:50|47.54|45.54|47.61|45.61|47.61|45.61|47.54|45.54|0
1642538700000|2022-01-18 20:45:00|47.47|45.47|47.81|45.81|47.81|45.81|47.47|45.47|0
1642538710000|2022-01-18 20:45:10|47.95|45.95|47.95|45.95|48.09|46.09|47.95|45.95|0
1642538720000|2022-01-18 20:45:20|47.88|45.88|48.15|46.15|48.15|46.15|47.88|45.88|0
1642538730000|2022-01-18 20:45:30|48.09|46.09|48.09|46.09|48.15|46.15|48.09|46.09|0
1642538740000|2022-01-18 20:45:40|48.22|46.22|48.36|46.36|48.36|46.36|48.22|46.22|0
1642538750000|2022-01-18 20:45:50|48.05|46.05|48.02|46.02|48.05|46.05|47.67|45.67|0
1642538760000|2022-01-18 20:46:00|48.22|46.22|48.43|46.43|48.43|46.43|48.22|46.22|0
1642538770000|2022-01-18 20:46:10|48.5|46.5|48.57|46.57|48.64|46.64|48.5|46.5|0
1642538780000|2022-01-18 20:46:20|48.91|46.91|48.71|46.71|48.91|46.91|48.71|46.71|0
1642538790000|2022-01-18 20:46:30|48.85|46.85|48.85|46.85|48.85|46.85|48.78|46.78|0
1642538800000|2022-01-18 20:46:40|48.78|46.78|48.85|46.85|48.85|46.85|48.78|46.78|0
1642538810000|2022-01-18 20:46:50|49.05|47.05|48.85|46.85|49.05|47.05|48.85|46.85|0
1642538820000|2022-01-18 20:47:00|48.78|46.78|48.78|46.78|48.84|46.84|48.78|46.78|0
1642538830000|2022-01-18 20:47:10|48.84|46.84|48.64|46.64|48.84|46.84|48.64|46.64|0
1642538840000|2022-01-18 20:47:20|48.5|46.5|48.5|46.5|48.53|46.53|48.5|46.5|0
1642538850000|2022-01-18 20:47:30|48.78|46.78|48.71|46.71|48.84|46.84|48.71|46.71|0
1642538860000|2022-01-18 20:47:40|48.57|46.57|48.71|46.71|48.71|46.71|48.5|46.5|0
1642538870000|2022-01-18 20:47:50|48.91|46.91|49.05|47.05|49.05|47.05|48.91|46.91|0
1642538880000|2022-01-18 20:48:00|49.26|47.26|49.44|47.44|49.54|47.54|49.26|47.26|0
1642538890000|2022-01-18 20:48:10|49.47|47.47|49.26|47.26|49.47|47.47|49.26|47.26|0
1642538900000|2022-01-18 20:48:20|49.05|47.05|48.64|46.64|49.05|47.05|48.64|46.64|0
1642538910000|2022-01-18 20:48:30|48.71|46.71|48.71|46.71|48.71|46.71|48.64|46.64|0
1642538920000|2022-01-18 20:48:40|48.77|46.77|48.77|46.77|48.84|46.84|48.77|46.77|0
1642538930000|2022-01-18 20:48:50|48.81|46.81|48.7|46.7|48.81|46.81|48.7|46.7|0
1642538940000|2022-01-18 20:49:00|48.77|46.77|48.64|46.64|48.77|46.77|48.5|46.5|0
1642538950000|2022-01-18 20:49:10|49.23|47.23|49.12|47.12|49.23|47.23|49.05|47.05|0
1642538960000|2022-01-18 20:49:20|49.33|47.33|49.12|47.12|49.4|47.4|49.12|47.12|0
1642538970000|2022-01-18 20:49:30|49.09|47.09|49.26|47.26|49.4|47.4|49.09|47.09|0
1642538980000|2022-01-18 20:49:40|49.33|47.33|49.47|47.47|49.47|47.47|49.33|47.33|0
1642538990000|2022-01-18 20:49:50|48.91|46.91|49.58|47.58|49.58|47.58|48.91|46.91|0
1642539000000|2022-01-18 20:50:00|49.19|47.19|49.51|47.51|49.51|47.51|49.19|47.19|0
1642539010000|2022-01-18 20:50:10|49.47|47.47|50.46|48.46|50.68|48.68|49.47|47.47|0
1642539020000|2022-01-18 20:50:20|50.53|48.53|50.82|48.82|50.82|48.82|50.53|48.53|0
1642539030000|2022-01-18 20:50:30|51.11|49.11|50.78|48.78|51.11|49.11|50.78|48.78|0
1642539040000|2022-01-18 20:50:40|50.6|48.6|51.11|49.11|51.11|49.11|50.6|48.6|0
1642539050000|2022-01-18 20:50:50|51.18|49.18|51.18|49.18|51.18|49.18|50.96|48.96|0
1642539060000|2022-01-18 20:51:00|51.03|49.03|50.6|48.6|51.03|49.03|50.6|48.6|0
1642539070000|2022-01-18 20:51:10|50.32|48.32|49.75|47.75|50.32|48.32|49.75|47.75|0
1642539080000|2022-01-18 20:51:20|49.82|47.82|49.75|47.75|49.82|47.82|49.68|47.68|0
1642539090000|2022-01-18 20:51:30|49.68|47.68|48.98|46.98|49.68|47.68|48.98|46.98|0
1642539100000|2022-01-18 20:51:40|49.19|47.19|49.26|47.26|49.26|47.26|49.05|47.05|0
1642539110000|2022-01-18 20:51:50|49.33|47.33|49.19|47.19|49.33|47.33|49.19|47.19|0
1642539120000|2022-01-18 20:52:00|48.98|46.98|49.33|47.33|49.33|47.33|48.98|46.98|0
1642539130000|2022-01-18 20:52:10|49.12|47.12|49.12|47.12|49.12|47.12|49.01|47.01|0
1642539140000|2022-01-18 20:52:20|48.98|46.98|48.63|46.63|48.98|46.98|48.63|46.63|0
1642539150000|2022-01-18 20:52:30|48.56|46.56|48.5|46.5|48.56|46.56|48.5|46.5|0
1642539160000|2022-01-18 20:52:40|48.56|46.56|48.56|46.56|48.56|46.56|48.49|46.49|0
1642539170000|2022-01-18 20:52:50|48.49|46.49|48.56|46.56|48.63|46.63|48.49|46.49|0
1642539180000|2022-01-18 20:53:00|48.63|46.63|49.05|47.05|49.05|47.05|48.63|46.63|0
1642539190000|2022-01-18 20:53:10|48.87|46.87|48.84|46.84|48.91|46.91|48.84|46.84|0
1642539200000|2022-01-18 20:53:20|49.05|47.05|48.94|46.94|49.26|47.26|48.94|46.94|0
1642539210000|2022-01-18 20:53:30|48.98|46.98|48.49|46.49|48.98|46.98|48.49|46.49|0
1642539220000|2022-01-18 20:53:40|48.29|46.29|48.22|46.22|48.29|46.29|48.15|46.15|0
1642539230000|2022-01-18 20:53:50|48.29|46.29|48.39|46.39|48.39|46.39|48.22|46.22|0
1642539240000|2022-01-18 20:54:00|48.56|46.56|48.49|46.49|48.56|46.56|48.49|46.49|0
1642539250000|2022-01-18 20:54:10|48.15|46.15|48.42|46.42|48.42|46.42|48.15|46.15|0
1642539260000|2022-01-18 20:54:20|48.36|46.36|48.63|46.63|48.63|46.63|48.36|46.36|0
1642539270000|2022-01-18 20:54:30|48.49|46.49|48.56|46.56|48.56|46.56|48.49|46.49|0
1642539280000|2022-01-18 20:54:40|47.57|45.57|47.12|45.12|47.57|45.57|47.12|45.12|0
1642539290000|2022-01-18 20:54:50|46.99|44.99|46.65|44.65|46.99|44.99|46.65|44.65|0
1642539300000|2022-01-18 20:55:00|46.79|44.79|46.72|44.72|46.79|44.79|46.65|44.65|0
1642539310000|2022-01-18 20:55:10|46.65|44.65|47.33|45.33|47.33|45.33|46.65|44.65|0
1642539320000|2022-01-18 20:55:20|47.46|45.46|47.53|45.53|47.53|45.53|47.4|45.4|0
1642539330000|2022-01-18 20:55:30|47.4|45.4|47.67|45.67|47.77|45.77|47.4|45.4|0
1642539340000|2022-01-18 20:55:40|47.53|45.53|47.67|45.67|47.67|45.67|47.53|45.53|0
1642539350000|2022-01-18 20:55:50|47.77|45.77|47.33|45.33|47.77|45.77|47.26|45.26|0
1642539360000|2022-01-18 20:56:00|47.4|45.4|47.26|45.26|47.4|45.4|47.12|45.12|0
1642539370000|2022-01-18 20:56:10|47.12|45.12|47.67|45.67|47.8|45.8|47.12|45.12|0
1642539380000|2022-01-18 20:56:20|47.43|45.43|47.53|45.53|47.53|45.53|47.43|45.43|0
1642539390000|2022-01-18 20:56:30|47.46|45.46|47.6|45.6|47.6|45.6|47.46|45.46|0
1642539400000|2022-01-18 20:56:40|47.53|45.53|47.67|45.67|47.67|45.67|47.5|45.5|0
1642539410000|2022-01-18 20:56:50|47.7|45.7|47.94|45.94|48.01|46.01|47.7|45.7|0
1642539420000|2022-01-18 20:57:00|48.15|46.15|48.35|46.35|48.35|46.35|48.15|46.15|0
1642539430000|2022-01-18 20:57:10|48.49|46.49|48.77|46.77|48.77|46.77|48.49|46.49|0
1642539440000|2022-01-18 20:57:20|48.63|46.63|48.35|46.35|48.63|46.63|48.35|46.35|0
1642539450000|2022-01-18 20:57:30|48.7|46.7|49.4|47.4|49.4|47.4|48.7|46.7|0
1642539460000|2022-01-18 20:57:40|49.26|47.26|49.12|47.12|49.26|47.26|48.91|46.91|0
1642539470000|2022-01-18 20:57:50|49.19|47.19|48.84|46.84|49.33|47.33|48.84|46.84|0
1642539480000|2022-01-18 20:58:00|48.7|46.7|48.77|46.77|48.84|46.84|48.7|46.7|0
1642539490000|2022-01-18 20:58:10|48.56|46.56|48.7|46.7|48.7|46.7|48.56|46.56|0
1642539500000|2022-01-18 20:58:20|48.84|46.84|49.05|47.05|49.05|47.05|48.84|46.84|0
1642539510000|2022-01-18 20:58:30|48.91|46.91|48.63|46.63|48.91|46.91|48.63|46.63|0
1642539520000|2022-01-18 20:58:40|48.56|46.56|48.56|46.56|48.56|46.56|48.56|46.56|0
1642539530000|2022-01-18 20:58:50|48.63|46.63|48.77|46.77|48.77|46.77|48.63|46.63|0
1642539540000|2022-01-18 20:59:00|48.35|46.35|48.15|46.15|48.35|46.35|48.15|46.15|0
1642539550000|2022-01-18 20:59:10|48.01|46.01|48.08|46.08|48.08|46.08|48.01|46.01|0
1642539560000|2022-01-18 20:59:20|48.15|46.15|48.35|46.35|48.35|46.35|48.08|46.08|0
1642539570000|2022-01-18 20:59:30|48.42|46.42|48.98|46.98|48.98|46.98|48.42|46.42|0
1642539580000|2022-01-18 20:59:40|49.33|47.33|49.47|47.47|49.54|47.54|49.33|47.33|0
1642539590000|2022-01-18 20:59:50|49.33|47.33|49.89|47.89|49.89|47.89|49.33|47.33|0
1642539600000|2022-01-18 21:00:00|50.03|48.03|50.03|48.03|50.03|48.03|50.03|48.03|0
1642539610000|2022-01-18 21:00:10|49.82|47.82|49.96|47.96|49.96|47.96|49.54|47.54|0
1642539620000|2022-01-18 21:00:20|49.89|47.89|49.4|47.4|49.89|47.89|49.4|47.4|0
1642539630000|2022-01-18 21:00:30|49.33|47.33|49.26|47.26|49.33|47.33|49.26|47.26|0
1642539640000|2022-01-18 21:00:40|49.05|47.05|49.47|47.47|49.47|47.47|49.05|47.05|0
1642539650000|2022-01-18 21:00:50|49.4|47.4|48.84|46.84|49.4|47.4|48.84|46.84|0
1642539660000|2022-01-18 21:01:00|48.7|46.7|48.91|46.91|48.91|46.91|48.7|46.7|0
1642539670000|2022-01-18 21:01:10|48.84|46.84|48.7|46.7|48.84|46.84|48.7|46.7|0
1642539680000|2022-01-18 21:01:20|48.84|46.84|48.98|46.98|49.12|47.12|48.84|46.84|0
1642539690000|2022-01-18 21:01:30|48.91|46.91|48.84|46.84|48.98|46.98|48.84|46.84|0
1642539700000|2022-01-18 21:01:40|48.77|46.77|48.98|46.98|49.05|47.05|48.77|46.77|0
1642539710000|2022-01-18 21:01:50|48.91|46.91|49.05|47.05|49.05|47.05|48.91|46.91|0
1642539720000|2022-01-18 21:02:00|49.12|47.12|48.91|46.91|49.12|47.12|48.91|46.91|0
1642539730000|2022-01-18 21:02:10|48.84|46.84|49.05|47.05|49.05|47.05|48.84|46.84|0
1642539740000|2022-01-18 21:02:20|48.98|46.98|48.91|46.91|48.98|46.98|48.84|46.84|0
1642539750000|2022-01-18 21:02:30|49.05|47.05|48.98|46.98|49.11|47.11|48.98|46.98|0
1642539760000|2022-01-18 21:02:40|48.91|46.91|48.84|46.84|48.91|46.91|48.84|46.84|0
1642539770000|2022-01-18 21:02:50|48.91|46.91|49.11|47.11|49.11|47.11|48.91|46.91|0
1642539780000|2022-01-18 21:03:00|49.04|47.04|49.11|47.11|49.11|47.11|48.91|46.91|0
1642539790000|2022-01-18 21:03:10|49.04|47.04|49.04|47.04|49.04|47.04|48.94|46.94|0
1642539800000|2022-01-18 21:03:20|49.11|47.11|48.91|46.91|49.11|47.11|48.91|46.91|0
1642539810000|2022-01-18 21:03:30|49.04|47.04|49.04|47.04|49.11|47.11|49.04|47.04|0
1642539820000|2022-01-18 21:03:40|49.01|47.01|49.11|47.11|49.18|47.18|49.01|47.01|0
1642539830000|2022-01-18 21:03:50|48.97|46.97|49.04|47.04|49.11|47.11|48.97|46.97|0
1642539840000|2022-01-18 21:04:00|48.97|46.97|49.04|47.04|49.04|47.04|48.97|46.97|0
1642539850000|2022-01-18 21:04:10|49.18|47.18|49.32|47.32|49.32|47.32|49.18|47.18|0
1642539860000|2022-01-18 21:04:20|49.25|47.25|49.18|47.18|49.25|47.25|49.18|47.18|0
1642539870000|2022-01-18 21:04:30|49.15|47.15|49.11|47.11|49.15|47.15|49.04|47.04|0
1642539880000|2022-01-18 21:04:40|49.04|47.04|49.04|47.04|49.04|47.04|49.04|47.04|0
1642539890000|2022-01-18 21:04:50|49.11|47.11|49.39|47.39|49.39|47.39|49.11|47.11|0
1642539900000|2022-01-18 21:05:00|49.18|47.18|49.11|47.11|49.18|47.18|49.11|47.11|0
1642539910000|2022-01-18 21:05:10|49.18|47.18|49.11|47.11|49.18|47.18|49.11|47.11|0
1642539920000|2022-01-18 21:05:20|49.04|47.04|49.04|47.04|49.04|47.04|48.9|46.9|0
1642539930000|2022-01-18 21:05:30|49.08|47.08|48.9|46.9|49.11|47.11|48.9|46.9|0
1642539940000|2022-01-18 21:05:40|48.94|46.94|48.97|46.97|48.97|46.97|48.94|46.94|0
1642539950000|2022-01-18 21:05:50|48.9|46.9|48.9|46.9|48.97|46.97|48.9|46.9|0
1642539960000|2022-01-18 21:06:00|48.97|46.97|48.97|46.97|48.97|46.97|48.9|46.9|0
1642539970000|2022-01-18 21:06:10|49.04|47.04|48.9|46.9|49.04|47.04|48.9|46.9|0
1642539980000|2022-01-18 21:06:20|48.83|46.83|49.04|47.04|49.04|47.04|48.83|46.83|0
1642539990000|2022-01-18 21:06:30|48.97|46.97|49.18|47.18|49.18|47.18|48.97|46.97|0
1642540000000|2022-01-18 21:06:40|49.04|47.04|49.18|47.18|49.18|47.18|49.04|47.04|0
1642540010000|2022-01-18 21:06:50|49.11|47.11|49.08|47.08|49.18|47.18|49.08|47.08|0
1642540020000|2022-01-18 21:07:00|49.11|47.11|49.18|47.18|49.18|47.18|49.04|47.04|0
1642540030000|2022-01-18 21:07:10|49.25|47.25|49.5|47.5|49.5|47.5|49.25|47.25|0
1642540040000|2022-01-18 21:07:20|49.39|47.39|49.18|47.18|49.39|47.39|49.18|47.18|0
1642540050000|2022-01-18 21:07:30|49.11|47.11|49.25|47.25|49.25|47.25|49.11|47.11|0
1642540060000|2022-01-18 21:07:40|49.22|47.22|49.32|47.32|49.32|47.32|49.22|47.22|0
1642540070000|2022-01-18 21:07:50|49.39|47.39|49.25|47.25|49.46|47.46|49.25|47.25|0
1642540080000|2022-01-18 21:08:00|49.18|47.18|49.25|47.25|49.32|47.32|49.18|47.18|0
1642540090000|2022-01-18 21:08:10|49.18|47.18|49.18|47.18|49.32|47.32|49.18|47.18|0
1642540100000|2022-01-18 21:08:20|49.25|47.25|49.18|47.18|49.25|47.25|49.18|47.18|0
1642540110000|2022-01-18 21:08:30|49.21|47.21|49.32|47.32|49.32|47.32|49.21|47.21|0
1642540120000|2022-01-18 21:08:40|49.25|47.25|49.18|47.18|49.25|47.25|49.18|47.18|0
1642540130000|2022-01-18 21:08:50|49.11|47.11|49.11|47.11|49.18|47.18|49.11|47.11|0
1642540140000|2022-01-18 21:09:00|49.18|47.18|49.11|47.11|49.18|47.18|49.11|47.11|0
1642540150000|2022-01-18 21:09:10|49.18|47.18|49.18|47.18|49.18|47.18|49.11|47.11|0
1642540170000|2022-01-18 21:09:30|49.11|47.11|49.14|47.14|49.14|47.14|49.11|47.11|0
1642540180000|2022-01-18 21:09:40|49.18|47.18|49.11|47.11|49.18|47.18|49.11|47.11|0
1642540190000|2022-01-18 21:09:50|49.14|47.14|49.18|47.18|49.18|47.18|49.14|47.14|0
1642540200000|2022-01-18 21:10:00|49.25|47.25|49.25|47.25|49.25|47.25|49.25|47.25|0
1642540210000|2022-01-18 21:10:10|49.18|47.18|49.25|47.25|49.25|47.25|49.18|47.18|0
1642540220000|2022-01-18 21:10:20|49.18|47.18|49.21|47.21|49.21|47.21|49.18|47.18|0
1642540230000|2022-01-18 21:10:30|49.18|47.18|49.21|47.21|49.32|47.32|49.18|47.18|0
1642540240000|2022-01-18 21:10:40|49.18|47.18|49.25|47.25|49.25|47.25|49.18|47.18|0
1642540250000|2022-01-18 21:10:50|49.32|47.32|49.28|47.28|49.32|47.32|49.28|47.28|0
1642540260000|2022-01-18 21:11:00|49.18|47.18|49.18|47.18|49.25|47.25|49.18|47.18|0
1642540270000|2022-01-18 21:11:10|49.21|47.21|49.25|47.25|49.25|47.25|49.21|47.21|0
1642540280000|2022-01-18 21:11:20|49.18|47.18|49.18|47.18|49.18|47.18|49.18|47.18|0
1642540290000|2022-01-18 21:11:30|49.32|47.32|49.25|47.25|49.32|47.32|49.25|47.25|0
1642540300000|2022-01-18 21:11:40|49.18|47.18|49.18|47.18|49.18|47.18|49.14|47.14|0
1642540310000|2022-01-18 21:11:50|49.11|47.11|49.11|47.11|49.11|47.11|49.11|47.11|0
1642540320000|2022-01-18 21:12:00|49.18|47.18|49.25|47.25|49.25|47.25|49.18|47.18|0
1642540330000|2022-01-18 21:12:10|49.28|47.28|49.32|47.32|49.32|47.32|49.25|47.25|0
1642540340000|2022-01-18 21:12:20|49.39|47.39|49.46|47.46|49.46|47.46|49.39|47.39|0
1642540350000|2022-01-18 21:12:30|49.53|47.53|49.46|47.46|49.53|47.53|49.46|47.46|0
1642540360000|2022-01-18 21:12:40|49.39|47.39|49.32|47.32|49.39|47.39|49.32|47.32|0
1642540370000|2022-01-18 21:12:50|49.39|47.39|49.46|47.46|49.46|47.46|49.39|47.39|0
1642540380000|2022-01-18 21:13:00|49.39|47.39|49.53|47.53|49.53|47.53|49.39|47.39|0
1642540390000|2022-01-18 21:13:10|49.6|47.6|49.74|47.74|49.74|47.74|49.6|47.6|0
1642540400000|2022-01-18 21:13:20|49.67|47.67|49.74|47.74|49.74|47.74|49.67|47.67|0
1642540410000|2022-01-18 21:13:30|49.67|47.67|49.6|47.6|49.67|47.67|49.6|47.6|0
1642540420000|2022-01-18 21:13:40|49.67|47.67|49.7|47.7|49.81|47.81|49.67|47.67|0
1642540430000|2022-01-18 21:13:50|49.74|47.74|49.74|47.74|49.81|47.81|49.74|47.74|0
1642540440000|2022-01-18 21:14:00|49.77|47.77|49.81|47.81|49.88|47.88|49.77|47.77|0
1642540450000|2022-01-18 21:14:10|49.74|47.74|49.74|47.74|49.74|47.74|49.74|47.74|0
1642540460000|2022-01-18 21:14:20|49.67|47.67|49.74|47.74|49.81|47.81|49.67|47.67|0
1642540470000|2022-01-18 21:14:30|49.81|47.81|49.95|47.95|49.95|47.95|49.81|47.81|0
1642540490000|2022-01-18 21:14:50|50.02|48.02|49.88|47.88|50.02|48.02|49.88|47.88|0
1642540520000|2022-01-18 21:15:20|50.18|47.58|50.25|47.65|50.32|47.72|50.18|47.58|0
1642540540000|2022-01-18 21:15:40|50.18|47.58|50.25|47.65|50.25|47.65|50.18|47.58|0
1642540550000|2022-01-18 21:15:50|50.18|47.58|50.21|47.61|50.21|47.61|50.18|47.58|0
1642540560000|2022-01-18 21:16:00|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1642540580000|2022-01-18 21:16:20|50.14|47.54|50.07|47.47|50.14|47.54|50.07|47.47|0
1642540590000|2022-01-18 21:16:30|50.11|47.51|50.18|47.58|50.18|47.58|50.11|47.51|0
1642540620000|2022-01-18 21:17:00|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1642540630000|2022-01-18 21:17:10|50.25|47.65|50.32|47.72|50.32|47.72|50.25|47.65|0
1642540650000|2022-01-18 21:17:30|50.39|47.79|50.39|47.79|50.39|47.79|50.39|47.79|0
1642540660000|2022-01-18 21:17:40|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1642540670000|2022-01-18 21:17:50|50.53|47.93|50.53|47.93|50.53|47.93|50.53|47.93|0
1642540680000|2022-01-18 21:18:00|50.6|48|50.6|48|50.67|48.07|50.6|48|0
1642540690000|2022-01-18 21:18:10|50.53|47.93|50.46|47.86|50.53|47.93|50.46|47.86|0
1642540700000|2022-01-18 21:18:20|50.5|47.9|50.46|47.86|50.5|47.9|50.46|47.86|0
1642540710000|2022-01-18 21:18:30|50.39|47.79|50.39|47.79|50.46|47.86|50.39|47.79|0
1642540720000|2022-01-18 21:18:40|50.32|47.72|50.32|47.72|50.32|47.72|50.32|47.72|0
1642540730000|2022-01-18 21:18:50|50.39|47.79|50.39|47.79|50.39|47.79|50.39|47.79|0
1642540740000|2022-01-18 21:19:00|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1642540750000|2022-01-18 21:19:10|50.39|47.79|50.39|47.79|50.39|47.79|50.39|47.79|0
1642540760000|2022-01-18 21:19:20|50.32|47.72|50.35|47.75|50.35|47.75|50.32|47.72|0
1642540770000|2022-01-18 21:19:30|50.46|47.86|50.39|47.79|50.46|47.86|50.39|47.79|0
1642540790000|2022-01-18 21:19:50|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1642540800000|2022-01-18 21:20:00|50.39|47.79|50.39|47.79|50.42|47.82|50.39|47.79|0
1642540810000|2022-01-18 21:20:10|50.46|47.86|50.39|47.79|50.46|47.86|50.39|47.79|0
1642540820000|2022-01-18 21:20:20|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1642540830000|2022-01-18 21:20:30|50.53|47.93|50.53|47.93|50.53|47.93|50.49|47.89|0
1642540840000|2022-01-18 21:20:40|50.6|48|50.53|47.93|50.6|48|50.53|47.93|0
1642540860000|2022-01-18 21:21:00|50.56|47.96|50.6|48|50.6|48|50.56|47.96|0
1642540870000|2022-01-18 21:21:10|50.53|47.93|50.53|47.93|50.53|47.93|50.53|47.93|0
1642540890000|2022-01-18 21:21:30|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1642540910000|2022-01-18 21:21:50|50.53|47.93|50.46|47.86|50.53|47.93|50.46|47.86|0
1642540920000|2022-01-18 21:22:00|50.39|47.79|50.46|47.86|50.46|47.86|50.39|47.79|0
1642540930000|2022-01-18 21:22:10|50.49|47.89|50.39|47.79|50.49|47.89|50.39|47.79|0
1642540940000|2022-01-18 21:22:20|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1642540950000|2022-01-18 21:22:30|50.53|47.93|50.53|47.93|50.53|47.93|50.53|47.93|0
1642540970000|2022-01-18 21:22:50|50.81|48.21|50.81|48.21|50.81|48.21|50.81|48.21|0
1642540980000|2022-01-18 21:23:00|50.89|48.29|50.89|48.29|50.89|48.29|50.89|48.29|0
1642540990000|2022-01-18 21:23:10|50.81|48.21|50.81|48.21|50.81|48.21|50.81|48.21|0
1642541000000|2022-01-18 21:23:20|50.74|48.14|50.74|48.14|50.74|48.14|50.74|48.14|0
1642541010000|2022-01-18 21:23:30|50.81|48.21|50.74|48.14|50.81|48.21|50.74|48.14|0
1642541040000|2022-01-18 21:24:00|50.67|48.07|50.67|48.07|50.67|48.07|50.67|48.07|0
1642541050000|2022-01-18 21:24:10|50.6|48|50.67|48.07|50.67|48.07|50.6|48|0
1642541060000|2022-01-18 21:24:20|50.88|48.28|51.17|48.57|51.17|48.57|50.88|48.28|0
1642541080000|2022-01-18 21:24:40|51.13|48.53|51.17|48.57|51.17|48.57|51.1|48.5|0
1642541090000|2022-01-18 21:24:50|51.1|48.5|51.1|48.5|51.1|48.5|51.1|48.5|0
1642541100000|2022-01-18 21:25:00|51.03|48.43|51.03|48.43|51.03|48.43|51.03|48.43|0
1642541110000|2022-01-18 21:25:10|51.1|48.5|51.1|48.5|51.1|48.5|51.1|48.5|0
1642541120000|2022-01-18 21:25:20|51.17|48.57|51.24|48.64|51.24|48.64|51.17|48.57|0
1642541130000|2022-01-18 21:25:30|51.17|48.57|51.17|48.57|51.17|48.57|51.17|48.57|0
1642541140000|2022-01-18 21:25:40|51.24|48.64|51.17|48.57|51.24|48.64|51.17|48.57|0
1642541150000|2022-01-18 21:25:50|50.96|48.36|50.96|48.36|50.96|48.36|50.96|48.36|0
1642541160000|2022-01-18 21:26:00|51.1|48.5|50.88|48.28|51.1|48.5|50.88|48.28|0
1642541170000|2022-01-18 21:26:10|50.81|48.21|50.74|48.14|50.81|48.21|50.74|48.14|0
1642541180000|2022-01-18 21:26:20|50.7|48.1|50.63|48.03|50.7|48.1|50.53|47.93|0
1642541190000|2022-01-18 21:26:30|50.67|48.07|50.67|48.07|50.67|48.07|50.67|48.07|0
1642541200000|2022-01-18 21:26:40|50.74|48.14|50.81|48.21|50.81|48.21|50.74|48.14|0
1642541210000|2022-01-18 21:26:50|50.85|48.25|50.81|48.21|50.85|48.25|50.81|48.21|0
1642541220000|2022-01-18 21:27:00|50.88|48.28|50.88|48.28|50.88|48.28|50.88|48.28|0
1642541230000|2022-01-18 21:27:10|50.85|48.25|50.88|48.28|50.88|48.28|50.85|48.25|0
1642541240000|2022-01-18 21:27:20|50.85|48.25|50.85|48.25|50.85|48.25|50.85|48.25|0
1642541250000|2022-01-18 21:27:30|50.88|48.28|50.88|48.28|50.92|48.32|50.88|48.28|0
1642541270000|2022-01-18 21:27:50|50.81|48.21|50.74|48.14|50.81|48.21|50.74|48.14|0
1642541290000|2022-01-18 21:28:10|50.7|48.1|50.74|48.14|50.74|48.14|50.67|48.07|0
1642541300000|2022-01-18 21:28:20|50.81|48.21|50.81|48.21|50.81|48.21|50.81|48.21|0
1642541310000|2022-01-18 21:28:30|50.74|48.14|50.74|48.14|50.74|48.14|50.74|48.14|0
1642541320000|2022-01-18 21:28:40|50.67|48.07|50.67|48.07|50.67|48.07|50.67|48.07|0
1642541330000|2022-01-18 21:28:50|50.63|48.03|50.63|48.03|50.63|48.03|50.63|48.03|0
1642541340000|2022-01-18 21:29:00|50.67|48.07|50.63|48.03|50.67|48.07|50.63|48.03|0
1642541350000|2022-01-18 21:29:10|50.67|48.07|50.67|48.07|50.67|48.07|50.67|48.07|0
1642541360000|2022-01-18 21:29:20|50.63|48.03|50.67|48.07|50.67|48.07|50.63|48.03|0
1642541370000|2022-01-18 21:29:30|50.63|48.03|50.6|48|50.63|48.03|50.6|48|0
1642541380000|2022-01-18 21:29:40|50.67|48.07|50.67|48.07|50.67|48.07|50.6|48|0
1642541390000|2022-01-18 21:29:50|50.63|48.03|50.53|47.93|50.63|48.03|50.53|47.93|0
1642541400000|2022-01-18 21:30:00|50.67|48.07|50.63|48.03|50.67|48.07|50.63|48.03|0
1642541420000|2022-01-18 21:30:20|50.6|48|50.6|48|50.6|48|50.6|48|0
1642541430000|2022-01-18 21:30:30|50.56|47.96|50.53|47.93|50.56|47.96|50.53|47.93|0
1642541440000|2022-01-18 21:30:40|50.56|47.96|50.6|48|50.6|48|50.56|47.96|0
1642541450000|2022-01-18 21:30:50|50.56|47.96|50.6|48|50.6|48|50.56|47.96|0
1642541460000|2022-01-18 21:31:00|50.56|47.96|50.6|48|50.6|48|50.56|47.96|0
1642541470000|2022-01-18 21:31:10|50.56|47.96|50.6|48|50.6|48|50.56|47.96|0
1642541480000|2022-01-18 21:31:20|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1642541510000|2022-01-18 21:31:50|50.56|47.96|50.6|48|50.6|48|50.56|47.96|0
1642541520000|2022-01-18 21:32:00|50.56|47.96|50.49|47.89|50.56|47.96|50.49|47.89|0
1642541530000|2022-01-18 21:32:10|50.45|47.85|50.45|47.85|50.45|47.85|50.45|47.85|0
1642541540000|2022-01-18 21:32:20|50.38|47.78|50.38|47.78|50.38|47.78|50.38|47.78|0
1642541550000|2022-01-18 21:32:30|50.45|47.85|50.42|47.82|50.45|47.85|50.42|47.82|0
1642541560000|2022-01-18 21:32:40|50.38|47.78|50.38|47.78|50.38|47.78|50.38|47.78|0
1642541590000|2022-01-18 21:33:10|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1642541640000|2022-01-18 21:34:00|50.56|47.96|50.52|47.92|50.56|47.96|50.52|47.92|0
1642541650000|2022-01-18 21:34:10|50.59|47.99|50.52|47.92|50.59|47.99|50.52|47.92|0
1642541760000|2022-01-18 21:36:00|50.56|47.96|50.52|47.92|50.56|47.96|50.52|47.92|0
1642541790000|2022-01-18 21:36:30|50.45|47.85|50.45|47.85|50.45|47.85|50.38|47.78|0
1642541870000|2022-01-18 21:37:50|50.52|47.92|50.45|47.85|50.52|47.92|50.45|47.85|0
1642541900000|2022-01-18 21:38:20|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1642541920000|2022-01-18 21:38:40|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1642541930000|2022-01-18 21:38:50|50.66|48.06|50.63|48.03|50.66|48.06|50.63|48.03|0
1642541940000|2022-01-18 21:39:00|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1642541950000|2022-01-18 21:39:10|50.52|47.92|50.59|47.99|50.59|47.99|50.52|47.92|0
1642542000000|2022-01-18 21:40:00|50.55|47.95|50.55|47.95|50.55|47.95|50.55|47.95|0
1642542010000|2022-01-18 21:40:10|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1642542030000|2022-01-18 21:40:30|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1642542040000|2022-01-18 21:40:40|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1642542070000|2022-01-18 21:41:10|50.66|48.06|50.66|48.06|50.66|48.06|50.66|48.06|0
1642542080000|2022-01-18 21:41:20|50.73|48.13|50.8|48.2|50.8|48.2|50.73|48.13|0
1642542090000|2022-01-18 21:41:30|50.87|48.27|50.87|48.27|50.87|48.27|50.87|48.27|0
1642542110000|2022-01-18 21:41:50|50.8|48.2|50.8|48.2|50.8|48.2|50.8|48.2|0
1642542150000|2022-01-18 21:42:30|50.87|48.27|50.87|48.27|50.87|48.27|50.87|48.27|0
1642542170000|2022-01-18 21:42:50|50.95|48.35|50.87|48.27|50.95|48.35|50.87|48.27|0
1642542180000|2022-01-18 21:43:00|50.95|48.35|51.09|48.49|51.09|48.49|50.95|48.35|0
1642542190000|2022-01-18 21:43:10|51.16|48.56|51.16|48.56|51.16|48.56|51.16|48.56|0
1642542200000|2022-01-18 21:43:20|51.12|48.52|51.09|48.49|51.12|48.52|51.09|48.49|0
1642542210000|2022-01-18 21:43:30|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1642542220000|2022-01-18 21:43:40|51.16|48.56|51.16|48.56|51.16|48.56|51.16|48.56|0
1642542230000|2022-01-18 21:43:50|51.09|48.49|51.02|48.42|51.09|48.49|51.02|48.42|0
1642542240000|2022-01-18 21:44:00|51.09|48.49|51.09|48.49|51.09|48.49|51.09|48.49|0
1642542250000|2022-01-18 21:44:10|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1642542260000|2022-01-18 21:44:20|51.16|48.56|51.23|48.63|51.23|48.63|51.16|48.56|0
1642542290000|2022-01-18 21:44:50|51.27|48.67|51.23|48.63|51.27|48.67|51.23|48.63|0
1642542300000|2022-01-18 21:45:00|51.37|48.77|51.45|48.85|51.45|48.85|51.37|48.77|0
1642542310000|2022-01-18 21:45:10|51.37|48.77|51.37|48.77|51.37|48.77|51.37|48.77|0
1642542320000|2022-01-18 21:45:20|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1642542340000|2022-01-18 21:45:40|51.52|48.92|51.52|48.92|51.52|48.92|51.52|48.92|0
1642542350000|2022-01-18 21:45:50|51.59|48.99|51.59|48.99|51.59|48.99|51.59|48.99|0
1642542360000|2022-01-18 21:46:00|51.66|49.06|51.66|49.06|51.66|49.06|51.66|49.06|0
1642542380000|2022-01-18 21:46:20|51.59|48.99|51.59|48.99|51.59|48.99|51.59|48.99|0
1642542390000|2022-01-18 21:46:30|51.52|48.92|51.52|48.92|51.55|48.95|51.52|48.92|0
1642542400000|2022-01-18 21:46:40|51.55|48.95|51.52|48.92|51.59|48.99|51.52|48.92|0
1642542430000|2022-01-18 21:47:10|51.59|48.99|51.66|49.06|51.66|49.06|51.59|48.99|0
1642542450000|2022-01-18 21:47:30|51.73|49.13|51.73|49.13|51.73|49.13|51.66|49.06|0
1642542460000|2022-01-18 21:47:40|51.66|49.06|51.66|49.06|51.66|49.06|51.66|49.06|0
1642542470000|2022-01-18 21:47:50|51.62|49.02|51.59|48.99|51.62|49.02|51.59|48.99|0
1642542480000|2022-01-18 21:48:00|51.62|49.02|51.66|49.06|51.66|49.06|51.62|49.02|0
1642542490000|2022-01-18 21:48:10|51.59|48.99|51.59|48.99|51.62|49.02|51.59|48.99|0
1642542510000|2022-01-18 21:48:30|51.66|49.06|51.66|49.06|51.66|49.06|51.66|49.06|0
1642542530000|2022-01-18 21:48:50|51.73|49.13|51.73|49.13|51.73|49.13|51.73|49.13|0
1642542540000|2022-01-18 21:49:00|51.59|48.99|51.73|49.13|51.73|49.13|51.59|48.99|0
1642542550000|2022-01-18 21:49:10|51.66|49.06|51.62|49.02|51.66|49.06|51.62|49.02|0
1642542560000|2022-01-18 21:49:20|51.59|48.99|51.59|48.99|51.59|48.99|51.59|48.99|0
1642542580000|2022-01-18 21:49:40|51.66|49.06|51.66|49.06|51.66|49.06|51.66|49.06|0
1642542590000|2022-01-18 21:49:50|51.59|48.99|51.59|48.99|51.59|48.99|51.59|48.99|0
1642542600000|2022-01-18 21:50:00|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1642542610000|2022-01-18 21:50:10|51.52|48.92|51.62|49.02|51.62|49.02|51.52|48.92|0
1642542620000|2022-01-18 21:50:20|51.59|48.99|51.59|48.99|51.59|48.99|51.59|48.99|0
1642542630000|2022-01-18 21:50:30|51.51|48.91|51.51|48.91|51.51|48.91|51.51|48.91|0
1642542640000|2022-01-18 21:50:40|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1642542680000|2022-01-18 21:51:20|51.37|48.77|51.33|48.73|51.37|48.77|51.33|48.73|0
1642542690000|2022-01-18 21:51:30|51.37|48.77|51.3|48.7|51.37|48.77|51.3|48.7|0
1642542700000|2022-01-18 21:51:40|51.23|48.63|51.37|48.77|51.37|48.77|51.23|48.63|0
1642542710000|2022-01-18 21:51:50|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1642542730000|2022-01-18 21:52:10|51.37|48.77|51.33|48.73|51.37|48.77|51.33|48.73|0
1642542740000|2022-01-18 21:52:20|51.3|48.7|51.3|48.7|51.33|48.73|51.3|48.7|0
1642542750000|2022-01-18 21:52:30|51.23|48.63|51.26|48.66|51.26|48.66|51.23|48.63|0
1642542760000|2022-01-18 21:52:40|51.23|48.63|51.3|48.7|51.3|48.7|51.23|48.63|0
1642542780000|2022-01-18 21:53:00|51.37|48.77|51.44|48.84|51.48|48.88|51.37|48.77|0
1642542790000|2022-01-18 21:53:10|51.4|48.8|51.44|48.84|51.44|48.84|51.4|48.8|0
1642542800000|2022-01-18 21:53:20|51.37|48.77|51.3|48.7|51.37|48.77|51.3|48.7|0
1642542820000|2022-01-18 21:53:40|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1642542840000|2022-01-18 21:54:00|51.26|48.66|51.23|48.63|51.33|48.73|51.23|48.63|0
1642542850000|2022-01-18 21:54:10|51.19|48.59|51.23|48.63|51.23|48.63|51.19|48.59|0
1642542860000|2022-01-18 21:54:20|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1642542870000|2022-01-18 21:54:30|51.19|48.59|51.3|48.7|51.3|48.7|51.19|48.59|0
1642542880000|2022-01-18 21:54:40|51.37|48.77|51.37|48.77|51.37|48.77|51.37|48.77|0
1642542890000|2022-01-18 21:54:50|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1642542900000|2022-01-18 21:55:00|51.51|48.91|51.58|48.98|51.58|48.98|51.51|48.91|0
1642542920000|2022-01-18 21:55:20|51.55|48.95|51.51|48.91|51.55|48.95|51.51|48.91|0
1642542950000|2022-01-18 21:55:50|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1642542960000|2022-01-18 21:56:00|51.37|48.77|51.33|48.73|51.37|48.77|51.33|48.73|0
1642542970000|2022-01-18 21:56:10|51.37|48.77|51.44|48.84|51.44|48.84|51.37|48.77|0
1642543000000|2022-01-18 21:56:40|51.4|48.8|51.37|48.77|51.4|48.8|51.37|48.77|0
1642543020000|2022-01-18 21:57:00|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1642543040000|2022-01-18 21:57:20|51.4|48.8|51.44|48.84|51.44|48.84|51.4|48.8|0
1642543050000|2022-01-18 21:57:30|51.4|48.8|51.4|48.8|51.4|48.8|51.4|48.8|0
1642543060000|2022-01-18 21:57:40|51.44|48.84|51.51|48.91|51.51|48.91|51.44|48.84|0
1642543070000|2022-01-18 21:57:50|51.58|48.98|51.58|48.98|51.58|48.98|51.58|48.98|0
1642543090000|2022-01-18 21:58:10|51.65|49.05|51.58|48.98|51.65|49.05|51.58|48.98|0
1642543100000|2022-01-18 21:58:20|51.65|49.05|51.58|48.98|51.65|49.05|51.58|48.98|0
1642543110000|2022-01-18 21:58:30|51.65|49.05|51.65|49.05|51.65|49.05|51.65|49.05|0
1642543140000|2022-01-18 21:59:00|51.58|48.98|51.58|48.98|51.58|48.98|51.58|48.98|0
1642543150000|2022-01-18 21:59:10|51.51|48.91|51.51|48.91|51.51|48.91|51.51|48.91|0
1642543170000|2022-01-18 21:59:30|51.58|48.98|51.51|48.91|51.58|48.98|51.51|48.91|0
1642543190000|2022-01-18 21:59:50|51.54|48.94|51.5|48.9|51.54|48.94|51.5|48.9|0
1642543200000|2022-01-18 22:00:00|51.46|48.86|51.49|48.89|51.49|48.89|51.46|48.86|0
1642543210000|2022-01-18 22:00:10|51.51|48.91|51.52|48.92|51.52|48.92|51.51|48.91|0
1642543220000|2022-01-18 22:00:20|51.53|48.93|51.44|48.84|51.53|48.93|51.44|48.84|0
1642543230000|2022-01-18 22:00:30|51.42|48.82|51.4|48.8|51.42|48.82|51.4|48.8|0
1642543240000|2022-01-18 22:00:40|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1642543290000|2022-01-18 22:01:30|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1642543300000|2022-01-18 22:01:40|51.47|48.87|51.47|48.87|51.47|48.87|51.47|48.87|0
1642543320000|2022-01-18 22:02:00|51.5|48.9|51.5|48.9|51.5|48.9|51.46|48.86|0
1642543360000|2022-01-18 22:02:40|51.49|48.89|51.49|48.89|51.49|48.89|51.49|48.89|0
1642543490000|2022-01-18 22:04:50|51.5|48.9|51.51|48.91|51.51|48.91|51.5|48.9|0
1642543500000|2022-01-18 22:05:00|51.5|48.9|51.5|48.9|51.5|48.9|51.5|48.9|0
1642543540000|2022-01-18 22:05:40|51.51|48.91|51.51|48.91|51.51|48.91|51.51|48.91|0
1642543600000|2022-01-18 22:06:40|51.5|48.9|51.5|48.9|51.5|48.9|51.5|48.9|0
1642543650000|2022-01-18 22:07:30|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1642543660000|2022-01-18 22:07:40|51.5|48.9|51.51|48.91|51.51|48.91|51.5|48.9|0
1642543670000|2022-01-18 22:07:50|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1642543700000|2022-01-18 22:08:20|51.51|48.91|51.51|48.91|51.51|48.91|51.51|48.91|0
1642543730000|2022-01-18 22:08:50|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1642543740000|2022-01-18 22:09:00|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642543750000|2022-01-18 22:09:10|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1642543760000|2022-01-18 22:09:20|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642543790000|2022-01-18 22:09:50|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1642543800000|2022-01-18 22:10:00|51.47|48.87|51.45|48.85|51.47|48.87|51.45|48.85|0
1642543810000|2022-01-18 22:10:10|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642543840000|2022-01-18 22:10:40|51.47|48.87|51.47|48.87|51.47|48.87|51.47|48.87|0
1642543850000|2022-01-18 22:10:50|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642543910000|2022-01-18 22:11:50|51.45|48.85|51.44|48.84|51.45|48.85|51.44|48.84|0
1642543930000|2022-01-18 22:12:10|51.46|48.86|51.47|48.87|51.47|48.87|51.46|48.86|0
1642543950000|2022-01-18 22:12:30|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642543970000|2022-01-18 22:12:50|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1642544000000|2022-01-18 22:13:20|51.49|48.89|51.49|48.89|51.49|48.89|51.49|48.89|0
1642544050000|2022-01-18 22:14:10|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642544060000|2022-01-18 22:14:20|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1642544100000|2022-01-18 22:15:00|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1642544120000|2022-01-18 22:15:20|51.49|48.89|51.48|48.88|51.49|48.89|51.48|48.88|0
1642544130000|2022-01-18 22:15:30|51.49|48.89|51.5|48.9|51.5|48.9|51.49|48.89|0
1642544160000|2022-01-18 22:16:00|51.49|48.89|51.49|48.89|51.49|48.89|51.49|48.89|0
1642544220000|2022-01-18 22:17:00|51.5|48.9|51.49|48.89|51.5|48.9|51.49|48.89|0
1642544230000|2022-01-18 22:17:10|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1642544270000|2022-01-18 22:17:50|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642544280000|2022-01-18 22:18:00|51.48|48.88|51.47|48.87|51.48|48.88|51.47|48.87|0
1642544290000|2022-01-18 22:18:10|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642544390000|2022-01-18 22:19:50|51.43|48.83|51.43|48.83|51.43|48.83|51.43|48.83|0
1642544400000|2022-01-18 22:20:00|51.41|48.81|51.43|48.83|51.43|48.83|51.41|48.81|0
1642544410000|2022-01-18 22:20:10|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1642544430000|2022-01-18 22:20:30|51.43|48.83|51.43|48.83|51.43|48.83|51.43|48.83|0
1642544440000|2022-01-18 22:20:40|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1642544450000|2022-01-18 22:20:50|51.48|48.88|51.49|48.89|51.49|48.89|51.48|48.88|0
1642544490000|2022-01-18 22:21:30|51.47|48.87|51.47|48.87|51.47|48.87|51.47|48.87|0
1642544510000|2022-01-18 22:21:50|51.49|48.89|51.5|48.9|51.5|48.9|51.49|48.89|0
1642544520000|2022-01-18 22:22:00|51.52|48.92|51.52|48.92|51.52|48.92|51.52|48.92|0
1642544530000|2022-01-18 22:22:10|51.51|48.91|51.51|48.91|51.51|48.91|51.51|48.91|0
1642544620000|2022-01-18 22:23:40|51.53|48.93|51.52|48.92|51.53|48.93|51.52|48.92|0
1642544720000|2022-01-18 22:25:20|51.51|48.91|51.51|48.91|51.51|48.91|51.51|48.91|0
1642544770000|2022-01-18 22:26:10|51.52|48.92|51.52|48.92|51.52|48.92|51.52|48.92|0
1642544820000|2022-01-18 22:27:00|51.53|48.93|51.53|48.93|51.53|48.93|51.53|48.93|0
1642544860000|2022-01-18 22:27:40|51.52|48.92|51.52|48.92|51.52|48.92|51.52|48.92|0
1642545000000|2022-01-18 22:30:00|51.51|48.91|51.51|48.91|51.51|48.91|51.51|48.91|0
1642545300000|2022-01-18 22:35:00|51.52|48.92|51.52|48.92|51.52|48.92|51.52|48.92|0
1642545320000|2022-01-18 22:35:20|51.51|48.91|51.51|48.91|51.51|48.91|51.51|48.91|0
1642545690000|2022-01-18 22:41:30|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1642545730000|2022-01-18 22:42:10|51.46|48.86|51.45|48.85|51.46|48.86|51.45|48.85|0
1642546040000|2022-01-18 22:47:20|51.46|48.86|51.47|48.87|51.47|48.87|51.46|48.86|0
1642546050000|2022-01-18 22:47:30|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1642546140000|2022-01-18 22:49:00|51.47|48.87|51.47|48.87|51.47|48.87|51.47|48.87|0
1642546200000|2022-01-18 22:50:00|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642546260000|2022-01-18 22:51:00|51.43|48.83|51.43|48.83|51.43|48.83|51.43|48.83|0
1642546280000|2022-01-18 22:51:20|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1642546350000|2022-01-18 22:52:30|51.43|48.83|51.43|48.83|51.43|48.83|51.43|48.83|0
1642546380000|2022-01-18 22:53:00|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1642546390000|2022-01-18 22:53:10|51.46|48.86|51.44|48.84|51.46|48.86|51.44|48.84|0
1642546470000|2022-01-18 22:54:30|51.45|48.85|51.44|48.84|51.45|48.85|51.44|48.84|0
1642546480000|2022-01-18 22:54:40|51.43|48.83|51.44|48.84|51.44|48.84|51.43|48.83|0
1642546490000|2022-01-18 22:54:50|51.43|48.83|51.43|48.83|51.44|48.84|51.43|48.83|0
1642546640000|2022-01-18 22:57:20|51.44|48.84|51.44|48.84|51.45|48.85|51.44|48.84|0
1642546650000|2022-01-18 22:57:30|51.45|48.85|51.44|48.84|51.45|48.85|51.44|48.84|0
1642546740000|2022-01-18 22:59:00|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1642546770000|2022-01-18 22:59:30|51.46|48.86|51.45|48.85|51.46|48.86|51.45|48.85|0
1642546800000|2022-01-18 23:00:00|52.16|49.56|52.09|49.49|52.31|49.71|52.09|49.49|0
1642546810000|2022-01-18 23:00:10|51.58|48.98|51.44|48.84|51.58|48.98|51.37|48.77|0
1642546820000|2022-01-18 23:00:20|51.55|48.95|51.91|49.31|51.94|49.34|51.55|48.95|0
1642546830000|2022-01-18 23:00:30|52.01|49.41|52.16|49.56|52.16|49.56|52.01|49.41|0
1642546840000|2022-01-18 23:00:40|52.23|49.63|52.23|49.63|52.23|49.63|52.2|49.6|0
1642546850000|2022-01-18 23:00:50|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1642546860000|2022-01-18 23:01:00|52.16|49.56|52.23|49.63|52.23|49.63|52.16|49.56|0
1642546870000|2022-01-18 23:01:10|52.2|49.6|52.12|49.52|52.2|49.6|52.12|49.52|0
1642546880000|2022-01-18 23:01:20|52.05|49.45|51.87|49.27|52.05|49.45|51.87|49.27|0
1642546890000|2022-01-18 23:01:30|51.91|49.31|51.83|49.23|51.94|49.34|51.83|49.23|0
1642546900000|2022-01-18 23:01:40|51.98|49.38|52.05|49.45|52.05|49.45|51.98|49.38|0
1642546910000|2022-01-18 23:01:50|51.94|49.34|52.05|49.45|52.05|49.45|51.94|49.34|0
1642546920000|2022-01-18 23:02:00|52.3|49.7|52.2|49.6|52.3|49.7|52.2|49.6|0
1642546930000|2022-01-18 23:02:10|52.12|49.52|51.91|49.31|52.12|49.52|51.91|49.31|0
1642546940000|2022-01-18 23:02:20|51.87|49.27|51.83|49.23|51.87|49.27|51.83|49.23|0
1642546950000|2022-01-18 23:02:30|51.91|49.31|51.91|49.31|51.91|49.31|51.91|49.31|0
1642546960000|2022-01-18 23:02:40|52.01|49.41|51.98|49.38|52.05|49.45|51.94|49.34|0
1642546970000|2022-01-18 23:02:50|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1642546990000|2022-01-18 23:03:10|51.98|49.38|52.05|49.45|52.05|49.45|51.98|49.38|0
1642547000000|2022-01-18 23:03:20|52.09|49.49|52.12|49.52|52.12|49.52|52.09|49.49|0
1642547020000|2022-01-18 23:03:40|52.05|49.45|52.23|49.63|52.23|49.63|52.05|49.45|0
1642547030000|2022-01-18 23:03:50|52.16|49.56|52.2|49.6|52.2|49.6|52.16|49.56|0
1642547040000|2022-01-18 23:04:00|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1642547050000|2022-01-18 23:04:10|52.16|49.56|52.12|49.52|52.2|49.6|52.09|49.49|0
1642547060000|2022-01-18 23:04:20|52.16|49.56|52.12|49.52|52.16|49.56|52.12|49.52|0
1642547070000|2022-01-18 23:04:30|52.05|49.45|52.05|49.45|52.05|49.45|52.05|49.45|0
1642547080000|2022-01-18 23:04:40|52.01|49.41|51.94|49.34|52.01|49.41|51.91|49.31|0
1642547090000|2022-01-18 23:04:50|51.91|49.31|51.9|49.3|51.91|49.31|51.9|49.3|0
1642547100000|2022-01-18 23:05:00|52.01|49.41|51.9|49.3|52.01|49.41|51.9|49.3|0
1642547110000|2022-01-18 23:05:10|51.94|49.34|51.98|49.38|51.98|49.38|51.94|49.34|0
1642547120000|2022-01-18 23:05:20|51.9|49.3|51.9|49.3|51.9|49.3|51.9|49.3|0
1642547210000|2022-01-18 23:06:50|51.83|49.23|51.83|49.23|51.83|49.23|51.83|49.23|0
1642547220000|2022-01-18 23:07:00|51.76|49.16|51.76|49.16|51.76|49.16|51.76|49.16|0
1642547240000|2022-01-18 23:07:20|51.61|49.01|51.54|48.94|51.61|49.01|51.54|48.94|0
1642547250000|2022-01-18 23:07:30|51.69|49.09|51.76|49.16|51.76|49.16|51.69|49.09|0
1642547260000|2022-01-18 23:07:40|51.83|49.23|51.83|49.23|51.83|49.23|51.83|49.23|0
1642547270000|2022-01-18 23:07:50|51.9|49.3|51.87|49.27|51.9|49.3|51.87|49.27|0
1642547280000|2022-01-18 23:08:00|51.9|49.3|51.9|49.3|51.9|49.3|51.9|49.3|0
1642547290000|2022-01-18 23:08:10|51.87|49.27|51.87|49.27|51.87|49.27|51.87|49.27|0
1642547300000|2022-01-18 23:08:20|51.83|49.23|51.83|49.23|51.83|49.23|51.83|49.23|0
1642547310000|2022-01-18 23:08:30|51.87|49.27|51.9|49.3|51.9|49.3|51.87|49.27|0
1642547320000|2022-01-18 23:08:40|51.98|49.38|51.94|49.34|51.98|49.38|51.94|49.34|0
1642547330000|2022-01-18 23:08:50|51.9|49.3|51.9|49.3|51.9|49.3|51.9|49.3|0
1642547340000|2022-01-18 23:09:00|51.83|49.23|51.86|49.26|51.86|49.26|51.83|49.23|0
1642547350000|2022-01-18 23:09:10|51.83|49.23|51.76|49.16|51.83|49.23|51.76|49.16|0
1642547360000|2022-01-18 23:09:20|51.83|49.23|51.83|49.23|51.83|49.23|51.83|49.23|0
1642547370000|2022-01-18 23:09:30|51.76|49.16|51.72|49.12|51.79|49.19|51.72|49.12|0
1642547390000|2022-01-18 23:09:50|51.76|49.16|51.76|49.16|51.76|49.16|51.76|49.16|0
1642547400000|2022-01-18 23:10:00|51.83|49.23|51.76|49.16|51.83|49.23|51.76|49.16|0
1642547430000|2022-01-18 23:10:30|51.68|49.08|51.68|49.08|51.68|49.08|51.68|49.08|0
1642547440000|2022-01-18 23:10:40|51.76|49.16|51.76|49.16|51.76|49.16|51.76|49.16|0
1642547450000|2022-01-18 23:10:50|51.68|49.08|51.79|49.19|51.79|49.19|51.68|49.08|0
1642547460000|2022-01-18 23:11:00|51.76|49.16|51.76|49.16|51.76|49.16|51.76|49.16|0
1642547470000|2022-01-18 23:11:10|51.79|49.19|51.79|49.19|51.79|49.19|51.79|49.19|0
1642547480000|2022-01-18 23:11:20|51.83|49.23|51.83|49.23|51.83|49.23|51.83|49.23|0
1642547490000|2022-01-18 23:11:30|51.94|49.34|51.94|49.34|51.94|49.34|51.94|49.34|0
1642547500000|2022-01-18 23:11:40|51.97|49.37|51.97|49.37|51.97|49.37|51.97|49.37|0
1642547510000|2022-01-18 23:11:50|51.9|49.3|51.97|49.37|51.97|49.37|51.9|49.3|0
1642547540000|2022-01-18 23:12:20|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1642547550000|2022-01-18 23:12:30|52.01|49.41|52.05|49.45|52.05|49.45|51.97|49.37|0
1642547560000|2022-01-18 23:12:40|51.97|49.37|52.05|49.45|52.05|49.45|51.97|49.37|0
1642547570000|2022-01-18 23:12:50|52.12|49.52|52.05|49.45|52.12|49.52|52.05|49.45|0
1642547580000|2022-01-18 23:13:00|52.12|49.52|52.26|49.66|52.26|49.66|52.12|49.52|0
1642547590000|2022-01-18 23:13:10|52.41|49.81|52.41|49.81|52.41|49.81|52.41|49.81|0
1642547600000|2022-01-18 23:13:20|52.44|49.84|52.34|49.74|52.48|49.88|52.34|49.74|0
1642547620000|2022-01-18 23:13:40|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1642547630000|2022-01-18 23:13:50|52.3|49.7|52.12|49.52|52.3|49.7|52.12|49.52|0
1642547640000|2022-01-18 23:14:00|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1642547650000|2022-01-18 23:14:10|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1642547660000|2022-01-18 23:14:20|52.19|49.59|52.12|49.52|52.19|49.59|52.12|49.52|0
1642547670000|2022-01-18 23:14:30|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1642547680000|2022-01-18 23:14:40|52.26|49.66|52.19|49.59|52.26|49.66|52.19|49.59|0
1642547690000|2022-01-18 23:14:50|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1642547700000|2022-01-18 23:15:00|52.19|49.59|52.12|49.52|52.19|49.59|52.12|49.52|0
1642547710000|2022-01-18 23:15:10|52.04|49.44|52.04|49.44|52.04|49.44|52.04|49.44|0
1642547720000|2022-01-18 23:15:20|51.97|49.37|51.97|49.37|51.97|49.37|51.97|49.37|0
1642547730000|2022-01-18 23:15:30|52.04|49.44|52.12|49.52|52.12|49.52|52.04|49.44|0
1642547740000|2022-01-18 23:15:40|52.19|49.59|52.12|49.52|52.19|49.59|52.12|49.52|0
1642547760000|2022-01-18 23:16:00|52.08|49.48|52.12|49.52|52.12|49.52|52.08|49.48|0
1642547770000|2022-01-18 23:16:10|52.04|49.44|51.97|49.37|52.04|49.44|51.97|49.37|0
1642547780000|2022-01-18 23:16:20|52.04|49.44|51.97|49.37|52.04|49.44|51.97|49.37|0
1642547790000|2022-01-18 23:16:30|51.9|49.3|51.83|49.23|51.9|49.3|51.83|49.23|0
1642547800000|2022-01-18 23:16:40|51.79|49.19|51.75|49.15|51.79|49.19|51.75|49.15|0
1642547810000|2022-01-18 23:16:50|51.68|49.08|51.75|49.15|51.75|49.15|51.68|49.08|0
1642547820000|2022-01-18 23:17:00|51.68|49.08|51.68|49.08|51.68|49.08|51.68|49.08|0
1642547830000|2022-01-18 23:17:10|51.61|49.01|51.61|49.01|51.61|49.01|51.61|49.01|0
1642547840000|2022-01-18 23:17:20|51.54|48.94|51.54|48.94|51.61|49.01|51.54|48.94|0
1642547850000|2022-01-18 23:17:30|51.57|48.97|51.57|48.97|51.61|49.01|51.57|48.97|0
1642547860000|2022-01-18 23:17:40|51.46|48.86|51.54|48.94|51.54|48.94|51.46|48.86|0
1642547870000|2022-01-18 23:17:50|51.46|48.86|51.25|48.65|51.46|48.86|51.25|48.65|0
1642547880000|2022-01-18 23:18:00|51.32|48.72|51.25|48.65|51.32|48.72|51.25|48.65|0
1642547890000|2022-01-18 23:18:10|51.1|48.5|51.1|48.5|51.18|48.58|51.1|48.5|0
1642547900000|2022-01-18 23:18:20|51.14|48.54|51.1|48.5|51.14|48.54|51.1|48.5|0
1642547910000|2022-01-18 23:18:30|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1642547920000|2022-01-18 23:18:40|51.25|48.65|51.18|48.58|51.25|48.65|51.18|48.58|0
1642547930000|2022-01-18 23:18:50|51.1|48.5|51.1|48.5|51.1|48.5|51.1|48.5|0
1642547940000|2022-01-18 23:19:00|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1642547950000|2022-01-18 23:19:10|51.1|48.5|51.1|48.5|51.1|48.5|51.1|48.5|0
1642547960000|2022-01-18 23:19:20|51.03|48.43|50.96|48.36|51.03|48.43|50.96|48.36|0
1642547980000|2022-01-18 23:19:40|51.1|48.5|51.1|48.5|51.1|48.5|51.1|48.5|0
1642547990000|2022-01-18 23:19:50|50.96|48.36|50.96|48.36|50.96|48.36|50.96|48.36|0
1642548000000|2022-01-18 23:20:00|51.1|48.5|51.03|48.43|51.1|48.5|51.03|48.43|0
1642548010000|2022-01-18 23:20:10|50.96|48.36|50.96|48.36|50.96|48.36|50.96|48.36|0
1642548020000|2022-01-18 23:20:20|51.03|48.43|51.03|48.43|51.03|48.43|51.03|48.43|0
1642548030000|2022-01-18 23:20:30|51.1|48.5|51.1|48.5|51.1|48.5|51.1|48.5|0
1642548040000|2022-01-18 23:20:40|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1642548050000|2022-01-18 23:20:50|51.25|48.65|51.32|48.72|51.39|48.79|51.25|48.65|0
1642548070000|2022-01-18 23:21:10|51.35|48.75|51.53|48.93|51.53|48.93|51.32|48.72|0
1642548080000|2022-01-18 23:21:20|51.61|49.01|51.61|49.01|51.61|49.01|51.61|49.01|0
1642548090000|2022-01-18 23:21:30|51.68|49.08|51.53|48.93|51.68|49.08|51.53|48.93|0
1642548100000|2022-01-18 23:21:40|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642548110000|2022-01-18 23:21:50|51.61|49.01|51.61|49.01|51.68|49.08|51.61|49.01|0
1642548120000|2022-01-18 23:22:00|51.53|48.93|51.61|49.01|51.61|49.01|51.53|48.93|0
1642548140000|2022-01-18 23:22:20|51.68|49.08|51.61|49.01|51.68|49.08|51.61|49.01|0
1642548150000|2022-01-18 23:22:30|51.46|48.86|51.39|48.79|51.46|48.86|51.39|48.79|0
1642548170000|2022-01-18 23:22:50|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642548180000|2022-01-18 23:23:00|51.39|48.79|51.46|48.86|51.46|48.86|51.39|48.79|0
1642548190000|2022-01-18 23:23:10|51.53|48.93|51.53|48.93|51.53|48.93|51.53|48.93|0
1642548200000|2022-01-18 23:23:20|51.03|48.43|51.1|48.5|51.1|48.5|51.03|48.43|0
1642548210000|2022-01-18 23:23:30|50.96|48.36|50.96|48.36|50.96|48.36|50.96|48.36|0
1642548220000|2022-01-18 23:23:40|50.89|48.29|50.82|48.22|50.89|48.29|50.74|48.14|0
1642548230000|2022-01-18 23:23:50|50.89|48.29|50.96|48.36|50.96|48.36|50.89|48.29|0
1642548240000|2022-01-18 23:24:00|51.03|48.43|51.03|48.43|51.03|48.43|51.03|48.43|0
1642548250000|2022-01-18 23:24:10|51.06|48.46|51.1|48.5|51.1|48.5|51.06|48.46|0
1642548260000|2022-01-18 23:24:20|51.17|48.57|51.17|48.57|51.17|48.57|51.1|48.5|0
1642548270000|2022-01-18 23:24:30|51.24|48.64|51.32|48.72|51.32|48.72|51.24|48.64|0
1642548280000|2022-01-18 23:24:40|51.24|48.64|51.17|48.57|51.24|48.64|51.17|48.57|0
1642548290000|2022-01-18 23:24:50|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1642548300000|2022-01-18 23:25:00|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1642548330000|2022-01-18 23:25:30|51.46|48.86|51.53|48.93|51.53|48.93|51.46|48.86|0
1642548350000|2022-01-18 23:25:50|51.6|49|51.57|48.97|51.6|49|51.57|48.97|0
1642548360000|2022-01-18 23:26:00|51.53|48.93|51.53|48.93|51.53|48.93|51.46|48.86|0
1642548370000|2022-01-18 23:26:10|51.46|48.86|51.57|48.97|51.6|49|51.46|48.86|0
1642548380000|2022-01-18 23:26:20|51.53|48.93|51.46|48.86|51.57|48.97|51.46|48.86|0
1642548390000|2022-01-18 23:26:30|51.49|48.89|51.46|48.86|51.53|48.93|51.46|48.86|0
1642548400000|2022-01-18 23:26:40|51.53|48.93|51.53|48.93|51.53|48.93|51.53|48.93|0
1642548420000|2022-01-18 23:27:00|51.57|48.97|51.53|48.93|51.57|48.97|51.53|48.93|0
1642548430000|2022-01-18 23:27:10|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642548450000|2022-01-18 23:27:30|51.39|48.79|51.39|48.79|51.39|48.79|51.39|48.79|0
1642548460000|2022-01-18 23:27:40|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642548470000|2022-01-18 23:27:50|51.39|48.79|51.39|48.79|51.39|48.79|51.39|48.79|0
1642548480000|2022-01-18 23:28:00|51.31|48.71|51.31|48.71|51.31|48.71|51.31|48.71|0
1642548490000|2022-01-18 23:28:10|51.24|48.64|51.24|48.64|51.24|48.64|51.17|48.57|0
1642548500000|2022-01-18 23:28:20|51.31|48.71|51.31|48.71|51.31|48.71|51.31|48.71|0
1642548510000|2022-01-18 23:28:30|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1642548530000|2022-01-18 23:28:50|51.31|48.71|51.24|48.64|51.31|48.71|51.24|48.64|0
1642548540000|2022-01-18 23:29:00|51.2|48.6|51.17|48.57|51.2|48.6|51.17|48.57|0
1642548550000|2022-01-18 23:29:10|51.24|48.64|51.17|48.57|51.24|48.64|51.17|48.57|0
1642548560000|2022-01-18 23:29:20|51.1|48.5|51.1|48.5|51.1|48.5|51.1|48.5|0
1642548570000|2022-01-18 23:29:30|51.13|48.53|51.17|48.57|51.17|48.57|51.1|48.5|0
1642548580000|2022-01-18 23:29:40|51.1|48.5|51.1|48.5|51.1|48.5|51.1|48.5|0
1642548590000|2022-01-18 23:29:50|51.03|48.43|51.03|48.43|51.1|48.5|51.03|48.43|0
1642548600000|2022-01-18 23:30:00|51.1|48.5|51.17|48.57|51.17|48.57|51.1|48.5|0
1642548610000|2022-01-18 23:30:10|51.24|48.64|51.13|48.53|51.24|48.64|51.1|48.5|0
1642548620000|2022-01-18 23:30:20|51.1|48.5|51.03|48.43|51.1|48.5|51.03|48.43|0
1642548630000|2022-01-18 23:30:30|50.95|48.35|50.92|48.32|50.95|48.35|50.92|48.32|0
1642548640000|2022-01-18 23:30:40|50.88|48.28|50.67|48.07|50.88|48.28|50.67|48.07|0
1642548650000|2022-01-18 23:30:50|50.74|48.14|50.74|48.14|50.74|48.14|50.74|48.14|0
1642548660000|2022-01-18 23:31:00|50.6|48|50.63|48.03|50.67|48.07|50.6|48|0
1642548670000|2022-01-18 23:31:10|50.67|48.07|50.6|48|50.67|48.07|50.6|48|0
1642548680000|2022-01-18 23:31:20|50.67|48.07|50.53|47.93|50.67|48.07|50.53|47.93|0
1642548690000|2022-01-18 23:31:30|50.46|47.86|50.6|48|50.6|48|50.46|47.86|0
1642548700000|2022-01-18 23:31:40|50.67|48.07|50.6|48|50.67|48.07|50.6|48|0
1642548710000|2022-01-18 23:31:50|50.67|48.07|50.67|48.07|50.67|48.07|50.67|48.07|0
1642548720000|2022-01-18 23:32:00|50.74|48.14|50.67|48.07|50.74|48.14|50.67|48.07|0
1642548730000|2022-01-18 23:32:10|50.56|47.96|50.6|48|50.6|48|50.56|47.96|0
1642548740000|2022-01-18 23:32:20|50.46|47.86|50.38|47.78|50.46|47.86|50.38|47.78|0
1642548750000|2022-01-18 23:32:30|50.46|47.86|50.17|47.57|50.46|47.86|50.1|47.5|0
1642548760000|2022-01-18 23:32:40|50.24|47.64|50.17|47.57|50.24|47.64|50.17|47.57|0
1642548770000|2022-01-18 23:32:50|50.24|47.64|49.96|47.36|50.24|47.64|49.96|47.36|0
1642548780000|2022-01-18 23:33:00|50.03|47.43|50.24|47.64|50.24|47.64|50.03|47.43|0
1642548790000|2022-01-18 23:33:10|50.38|47.78|50.38|47.78|50.38|47.78|50.31|47.71|0
1642548800000|2022-01-18 23:33:20|50.24|47.64|50.24|47.64|50.31|47.71|50.24|47.64|0
1642548810000|2022-01-18 23:33:30|50.17|47.57|50.1|47.5|50.17|47.57|50.1|47.5|0
1642548820000|2022-01-18 23:33:40|50.03|47.43|50.03|47.43|50.1|47.5|50.03|47.43|0
1642548830000|2022-01-18 23:33:50|50.1|47.5|50.06|47.46|50.1|47.5|50.06|47.46|0
1642548840000|2022-01-18 23:34:00|50.1|47.5|50.17|47.57|50.17|47.57|50.1|47.5|0
1642548850000|2022-01-18 23:34:10|50.2|47.6|50.17|47.57|50.2|47.6|50.17|47.57|0
1642548860000|2022-01-18 23:34:20|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1642548880000|2022-01-18 23:34:40|50.31|47.71|50.24|47.64|50.31|47.71|50.24|47.64|0
1642548890000|2022-01-18 23:34:50|50.31|47.71|50.35|47.75|50.35|47.75|50.31|47.71|0
1642548900000|2022-01-18 23:35:00|50.38|47.78|50.38|47.78|50.38|47.78|50.31|47.71|0
1642548910000|2022-01-18 23:35:10|50.31|47.71|50.24|47.64|50.31|47.71|50.24|47.64|0
1642548920000|2022-01-18 23:35:20|50.1|47.5|50.1|47.5|50.17|47.57|50.1|47.5|0
1642548930000|2022-01-18 23:35:30|50.13|47.53|50.17|47.57|50.24|47.64|50.13|47.53|0
1642548940000|2022-01-18 23:35:40|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1642548950000|2022-01-18 23:35:50|50.38|47.78|50.38|47.78|50.38|47.78|50.38|47.78|0
1642548960000|2022-01-18 23:36:00|50.35|47.75|50.31|47.71|50.38|47.78|50.31|47.71|0
1642548970000|2022-01-18 23:36:10|50.24|47.64|50.1|47.5|50.24|47.64|50.1|47.5|0
1642548980000|2022-01-18 23:36:20|50.03|47.43|49.96|47.36|50.03|47.43|49.96|47.36|0
1642548990000|2022-01-18 23:36:30|50.17|47.57|50.03|47.43|50.17|47.57|50.03|47.43|0
1642549000000|2022-01-18 23:36:40|49.96|47.36|49.96|47.36|49.99|47.39|49.96|47.36|0
1642549010000|2022-01-18 23:36:50|49.99|47.39|50.17|47.57|50.17|47.57|49.99|47.39|0
1642549020000|2022-01-18 23:37:00|50.31|47.71|50.31|47.71|50.38|47.78|50.31|47.71|0
1642549030000|2022-01-18 23:37:10|50.24|47.64|50.17|47.57|50.24|47.64|50.17|47.57|0
1642549040000|2022-01-18 23:37:20|50.2|47.6|50.17|47.57|50.2|47.6|50.17|47.57|0
1642549050000|2022-01-18 23:37:30|50.1|47.5|50.2|47.6|50.2|47.6|50.1|47.5|0
1642549060000|2022-01-18 23:37:40|50.24|47.64|50.1|47.5|50.24|47.64|50.1|47.5|0
1642549070000|2022-01-18 23:37:50|50.03|47.43|49.96|47.36|50.03|47.43|49.96|47.36|0
1642549080000|2022-01-18 23:38:00|49.89|47.29|49.82|47.22|49.89|47.29|49.82|47.22|0
1642549090000|2022-01-18 23:38:10|49.89|47.29|49.89|47.29|49.89|47.29|49.89|47.29|0
1642549110000|2022-01-18 23:38:30|49.85|47.25|49.82|47.22|49.85|47.25|49.82|47.22|0
1642549120000|2022-01-18 23:38:40|49.89|47.29|49.96|47.36|49.96|47.36|49.89|47.29|0
1642549130000|2022-01-18 23:38:50|50.03|47.43|49.99|47.39|50.03|47.43|49.96|47.36|0
1642549140000|2022-01-18 23:39:00|49.96|47.36|50.1|47.5|50.1|47.5|49.96|47.36|0
1642549150000|2022-01-18 23:39:10|50.03|47.43|50.03|47.43|50.03|47.43|50.03|47.43|0
1642549160000|2022-01-18 23:39:20|50.1|47.5|49.89|47.29|50.1|47.5|49.89|47.29|0
1642549170000|2022-01-18 23:39:30|49.96|47.36|50.03|47.43|50.03|47.43|49.96|47.36|0
1642549180000|2022-01-18 23:39:40|50.1|47.5|50.17|47.57|50.17|47.57|50.1|47.5|0
1642549190000|2022-01-18 23:39:50|50.1|47.5|50.03|47.43|50.1|47.5|50.03|47.43|0
1642549200000|2022-01-18 23:40:00|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1642549210000|2022-01-18 23:40:10|50.03|47.43|50.03|47.43|50.03|47.43|49.96|47.36|0
1642549220000|2022-01-18 23:40:20|50.1|47.5|50.13|47.53|50.13|47.53|50.1|47.5|0
1642549230000|2022-01-18 23:40:30|50.1|47.5|50.17|47.57|50.17|47.57|50.1|47.5|0
1642549240000|2022-01-18 23:40:40|50.1|47.5|50.17|47.57|50.17|47.57|50.1|47.5|0
1642549250000|2022-01-18 23:40:50|50.1|47.5|50.1|47.5|50.13|47.53|50.1|47.5|0
1642549260000|2022-01-18 23:41:00|50.2|47.6|50.31|47.71|50.31|47.71|50.2|47.6|0
1642549270000|2022-01-18 23:41:10|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1642549280000|2022-01-18 23:41:20|50.31|47.71|50.31|47.71|50.31|47.71|50.27|47.67|0
1642549290000|2022-01-18 23:41:30|50.24|47.64|50.17|47.57|50.24|47.64|50.17|47.57|0
1642549300000|2022-01-18 23:41:40|50.1|47.5|50.17|47.57|50.17|47.57|50.1|47.5|0
1642549310000|2022-01-18 23:41:50|50.24|47.64|50.17|47.57|50.24|47.64|50.17|47.57|0
1642549320000|2022-01-18 23:42:00|50.24|47.64|50.38|47.78|50.38|47.78|50.24|47.64|0
1642549330000|2022-01-18 23:42:10|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1642549340000|2022-01-18 23:42:20|50.24|47.64|50.24|47.64|50.27|47.67|50.24|47.64|0
1642549350000|2022-01-18 23:42:30|50.27|47.67|50.02|47.42|50.27|47.67|50.02|47.42|0
1642549360000|2022-01-18 23:42:40|49.95|47.35|49.95|47.35|49.95|47.35|49.95|47.35|0
1642549370000|2022-01-18 23:42:50|49.99|47.39|50.02|47.42|50.02|47.42|49.99|47.39|0
1642549380000|2022-01-18 23:43:00|49.95|47.35|50.02|47.42|50.06|47.46|49.95|47.35|0
1642549390000|2022-01-18 23:43:10|49.95|47.35|50.09|47.49|50.1|47.5|49.95|47.35|0
1642549400000|2022-01-18 23:43:20|50.02|47.42|50.13|47.53|50.13|47.53|50.02|47.42|0
1642549410000|2022-01-18 23:43:30|49.95|47.35|49.85|47.25|49.95|47.35|49.85|47.25|0
1642549420000|2022-01-18 23:43:40|49.88|47.28|49.88|47.28|49.95|47.35|49.88|47.28|0
1642549430000|2022-01-18 23:43:50|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1642549440000|2022-01-18 23:44:00|49.85|47.25|49.85|47.25|49.88|47.28|49.85|47.25|0
1642549450000|2022-01-18 23:44:10|49.81|47.21|49.88|47.28|49.88|47.28|49.81|47.21|0
1642549460000|2022-01-18 23:44:20|49.81|47.21|49.88|47.28|49.88|47.28|49.81|47.21|0
1642549470000|2022-01-18 23:44:30|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1642549480000|2022-01-18 23:44:40|49.88|47.28|49.88|47.28|49.95|47.35|49.88|47.28|0
1642549490000|2022-01-18 23:44:50|49.85|47.25|49.81|47.21|49.85|47.25|49.81|47.21|0
1642549500000|2022-01-18 23:45:00|49.85|47.25|50.09|47.49|50.09|47.49|49.85|47.25|0
1642549510000|2022-01-18 23:45:10|50.02|47.42|50.09|47.49|50.09|47.49|50.02|47.42|0
1642549520000|2022-01-18 23:45:20|50.02|47.42|49.95|47.35|50.02|47.42|49.95|47.35|0
1642549530000|2022-01-18 23:45:30|50.02|47.42|50.09|47.49|50.09|47.49|50.02|47.42|0
1642549540000|2022-01-18 23:45:40|50.16|47.56|50.09|47.49|50.16|47.56|50.09|47.49|0
1642549550000|2022-01-18 23:45:50|50.02|47.42|49.95|47.35|50.02|47.42|49.95|47.35|0
1642549560000|2022-01-18 23:46:00|50.02|47.42|50.02|47.42|50.02|47.42|50.02|47.42|0
1642549570000|2022-01-18 23:46:10|50.09|47.49|50.09|47.49|50.09|47.49|50.06|47.46|0
1642549580000|2022-01-18 23:46:20|50.16|47.56|50.16|47.56|50.16|47.56|50.09|47.49|0
1642549590000|2022-01-18 23:46:30|50.09|47.49|50.23|47.63|50.23|47.63|50.09|47.49|0
1642549600000|2022-01-18 23:46:40|50.16|47.56|50.23|47.63|50.23|47.63|50.16|47.56|0
1642549610000|2022-01-18 23:46:50|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1642549620000|2022-01-18 23:47:00|50.13|47.53|50.16|47.56|50.16|47.56|50.13|47.53|0
1642549630000|2022-01-18 23:47:10|50.09|47.49|50.02|47.42|50.16|47.56|50.02|47.42|0
1642549650000|2022-01-18 23:47:30|50.06|47.46|50.09|47.49|50.09|47.49|50.06|47.46|0
1642549660000|2022-01-18 23:47:40|50.02|47.42|50.02|47.42|50.02|47.42|50.02|47.42|0
1642549670000|2022-01-18 23:47:50|50.09|47.49|50.09|47.49|50.09|47.49|50.09|47.49|0
1642549680000|2022-01-18 23:48:00|50.06|47.46|50.09|47.49|50.09|47.49|50.06|47.46|0
1642549700000|2022-01-18 23:48:20|50.16|47.56|50.13|47.53|50.16|47.56|50.13|47.53|0
1642549710000|2022-01-18 23:48:30|50.09|47.49|50.02|47.42|50.09|47.49|50.02|47.42|0
1642549720000|2022-01-18 23:48:40|50.09|47.49|50.09|47.49|50.09|47.49|50.09|47.49|0
1642549730000|2022-01-18 23:48:50|50.02|47.42|49.95|47.35|50.02|47.42|49.95|47.35|0
1642549750000|2022-01-18 23:49:10|49.88|47.28|49.88|47.28|49.88|47.28|49.88|47.28|0
1642549760000|2022-01-18 23:49:20|49.95|47.35|49.95|47.35|49.95|47.35|49.91|47.31|0
1642549770000|2022-01-18 23:49:30|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1642549780000|2022-01-18 23:49:40|49.88|47.28|49.88|47.28|49.88|47.28|49.88|47.28|0
1642549800000|2022-01-18 23:50:00|49.95|47.35|49.88|47.28|49.95|47.35|49.88|47.28|0
1642549810000|2022-01-18 23:50:10|49.91|47.31|49.88|47.28|49.91|47.31|49.88|47.28|0
1642549830000|2022-01-18 23:50:30|49.46|46.86|49.53|46.93|49.6|47|49.46|46.86|0
1642549840000|2022-01-18 23:50:40|49.6|47|49.53|46.93|49.67|47.07|49.53|46.93|0
1642549850000|2022-01-18 23:50:50|49.6|47|49.6|47|49.6|47|49.6|47|0
1642549860000|2022-01-18 23:51:00|49.56|46.96|49.67|47.07|49.67|47.07|49.56|46.96|0
1642549870000|2022-01-18 23:51:10|49.6|47|49.53|46.93|49.6|47|49.53|46.93|0
1642549880000|2022-01-18 23:51:20|49.56|46.96|49.46|46.86|49.56|46.96|49.39|46.79|0
1642549890000|2022-01-18 23:51:30|49.53|46.93|49.32|46.72|49.53|46.93|49.32|46.72|0
1642549900000|2022-01-18 23:51:40|49.25|46.65|49.32|46.72|49.32|46.72|49.25|46.65|0
1642549930000|2022-01-18 23:52:10|49.28|46.68|49.32|46.72|49.32|46.72|49.25|46.65|0
1642549950000|2022-01-18 23:52:30|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1642549960000|2022-01-18 23:52:40|49.32|46.72|49.25|46.65|49.32|46.72|49.25|46.65|0
1642549970000|2022-01-18 23:52:50|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1642549980000|2022-01-18 23:53:00|49.25|46.65|49.18|46.58|49.25|46.65|49.18|46.58|0
1642550000000|2022-01-18 23:53:20|49.11|46.51|49.18|46.58|49.18|46.58|49.11|46.51|0
1642550020000|2022-01-18 23:53:40|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1642550040000|2022-01-18 23:54:00|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1642550050000|2022-01-18 23:54:10|49.25|46.65|49.39|46.79|49.39|46.79|49.25|46.65|0
1642550060000|2022-01-18 23:54:20|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1642550070000|2022-01-18 23:54:30|49.39|46.79|49.46|46.86|49.46|46.86|49.39|46.79|0
1642550090000|2022-01-18 23:54:50|49.53|46.93|49.6|47|49.6|47|49.53|46.93|0
1642550100000|2022-01-18 23:55:00|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1642550110000|2022-01-18 23:55:10|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1642550120000|2022-01-18 23:55:20|49.39|46.79|49.46|46.86|49.46|46.86|49.39|46.79|0
1642550130000|2022-01-18 23:55:30|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1642550140000|2022-01-18 23:55:40|49.49|46.89|49.46|46.86|49.49|46.89|49.46|46.86|0
1642550150000|2022-01-18 23:55:50|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1642550160000|2022-01-18 23:56:00|49.46|46.86|49.53|46.93|49.53|46.93|49.46|46.86|0
1642550170000|2022-01-18 23:56:10|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1642550180000|2022-01-18 23:56:20|49.53|46.93|49.53|46.93|49.6|47|49.53|46.93|0
1642550190000|2022-01-18 23:56:30|49.39|46.79|49.46|46.86|49.46|46.86|49.39|46.79|0
1642550200000|2022-01-18 23:56:40|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1642550210000|2022-01-18 23:56:50|49.39|46.79|49.38|46.78|49.39|46.79|49.38|46.78|0
1642550220000|2022-01-18 23:57:00|49.35|46.75|49.18|46.58|49.35|46.75|49.18|46.58|0
1642550230000|2022-01-18 23:57:10|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1642550240000|2022-01-18 23:57:20|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1642550260000|2022-01-18 23:57:40|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1642550270000|2022-01-18 23:57:50|49.11|46.51|49.11|46.51|49.18|46.58|49.11|46.51|0
1642550280000|2022-01-18 23:58:00|49.18|46.58|49.11|46.51|49.18|46.58|49.11|46.51|0
1642550300000|2022-01-18 23:58:20|49.04|46.44|49.11|46.51|49.11|46.51|49.04|46.44|0
1642550320000|2022-01-18 23:58:40|49.04|46.44|48.97|46.37|49.04|46.44|48.97|46.37|0
1642550340000|2022-01-18 23:59:00|49.04|46.44|48.97|46.37|49.1|46.5|48.97|46.37|0
1642550350000|2022-01-18 23:59:10|49|46.4|49.04|46.44|49.04|46.44|49|46.4|0
1642550360000|2022-01-18 23:59:20|48.97|46.37|48.9|46.3|48.97|46.37|48.9|46.3|0
1642550370000|2022-01-18 23:59:30|49.04|46.44|48.97|46.37|49.04|46.44|48.97|46.37|0
1642550380000|2022-01-18 23:59:40|49|46.4|48.97|46.37|49|46.4|48.97|46.37|0
1642550390000|2022-01-18 23:59:50|49|46.4|48.97|46.37|49|46.4|48.97|46.37|0
1642550400000|2022-01-19 00:00:00|49.03|46.43|48.97|46.37|49.03|46.43|48.97|46.37|0
1642550410000|2022-01-19 00:00:10|49|46.4|49.17|46.57|49.17|46.57|49|46.4|0
1642550420000|2022-01-19 00:00:20|49.24|46.64|49.38|46.78|49.42|46.82|49.24|46.64|0
1642550430000|2022-01-19 00:00:30|49.24|46.64|49.38|46.78|49.38|46.78|49.24|46.64|0
1642550440000|2022-01-19 00:00:40|49.45|46.85|49.59|46.99|49.59|46.99|49.45|46.85|0
1642550450000|2022-01-19 00:00:50|49.52|46.92|49.52|46.92|49.56|46.96|49.52|46.92|0
1642550460000|2022-01-19 00:01:00|49.59|46.99|49.59|46.99|49.59|46.99|49.45|46.85|0
1642550470000|2022-01-19 00:01:10|49.66|47.06|50.01|47.41|50.01|47.41|49.66|47.06|0
1642550480000|2022-01-19 00:01:20|50.08|47.48|50.01|47.41|50.08|47.48|50.01|47.41|0
1642550490000|2022-01-19 00:01:30|50.08|47.48|49.94|47.34|50.08|47.48|49.94|47.34|0
1642550500000|2022-01-19 00:01:40|49.87|47.27|49.8|47.2|49.87|47.27|49.8|47.2|0
1642550510000|2022-01-19 00:01:50|49.87|47.27|49.66|47.06|49.87|47.27|49.66|47.06|0
1642550520000|2022-01-19 00:02:00|49.59|46.99|49.52|46.92|49.66|47.06|49.52|46.92|0
1642550530000|2022-01-19 00:02:10|49.59|46.99|49.52|46.92|49.59|46.99|49.52|46.92|0
1642550540000|2022-01-19 00:02:20|49.66|47.06|49.59|46.99|49.66|47.06|49.59|46.99|0
1642550550000|2022-01-19 00:02:30|49.66|47.06|49.59|46.99|49.66|47.06|49.59|46.99|0
1642550560000|2022-01-19 00:02:40|49.52|46.92|49.59|46.99|49.59|46.99|49.52|46.92|0
1642550570000|2022-01-19 00:02:50|49.52|46.92|49.38|46.78|49.52|46.92|49.38|46.78|0
1642550580000|2022-01-19 00:03:00|49.31|46.71|49.55|46.95|49.55|46.95|49.31|46.71|0
1642550590000|2022-01-19 00:03:10|49.52|46.92|49.48|46.88|49.52|46.92|49.48|46.88|0
1642550600000|2022-01-19 00:03:20|49.45|46.85|49.31|46.71|49.52|46.92|49.31|46.71|0
1642550610000|2022-01-19 00:03:30|49.38|46.78|49.45|46.85|49.45|46.85|49.31|46.71|0
1642550620000|2022-01-19 00:03:40|49.52|46.92|49.73|47.13|49.73|47.13|49.52|46.92|0
1642550630000|2022-01-19 00:03:50|49.8|47.2|49.94|47.34|49.94|47.34|49.73|47.13|0
1642550640000|2022-01-19 00:04:00|50.08|47.48|49.66|47.06|50.08|47.48|49.66|47.06|0
1642550650000|2022-01-19 00:04:10|49.76|47.16|49.73|47.13|49.8|47.2|49.73|47.13|0
1642550660000|2022-01-19 00:04:20|49.76|47.16|49.73|47.13|49.87|47.27|49.73|47.13|0
1642550670000|2022-01-19 00:04:30|49.87|47.27|49.87|47.27|49.87|47.27|49.73|47.13|0
1642550680000|2022-01-19 00:04:40|49.91|47.31|49.94|47.34|49.94|47.34|49.87|47.27|0
1642550690000|2022-01-19 00:04:50|50.01|47.41|49.9|47.3|50.01|47.41|49.9|47.3|0
1642550700000|2022-01-19 00:05:00|50.01|47.41|50.22|47.62|50.22|47.62|50.01|47.41|0
1642550710000|2022-01-19 00:05:10|50.15|47.55|50.08|47.48|50.15|47.55|50.08|47.48|0
1642550720000|2022-01-19 00:05:20|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1642550730000|2022-01-19 00:05:30|50.08|47.48|49.94|47.34|50.15|47.55|49.94|47.34|0
1642550740000|2022-01-19 00:05:40|50.01|47.41|49.87|47.27|50.01|47.41|49.87|47.27|0
1642550750000|2022-01-19 00:05:50|49.83|47.23|49.73|47.13|49.87|47.27|49.73|47.13|0
1642550760000|2022-01-19 00:06:00|49.76|47.16|49.31|46.71|49.76|47.16|49.31|46.71|0
1642550770000|2022-01-19 00:06:10|49.45|46.85|49.52|46.92|49.52|46.92|49.45|46.85|0
1642550780000|2022-01-19 00:06:20|49.59|46.99|49.66|47.06|49.73|47.13|49.59|46.99|0
1642550790000|2022-01-19 00:06:30|49.62|47.02|49.8|47.2|49.8|47.2|49.62|47.02|0
1642550800000|2022-01-19 00:06:40|49.87|47.27|49.87|47.27|49.94|47.34|49.87|47.27|0
1642550810000|2022-01-19 00:06:50|49.9|47.3|49.94|47.34|49.94|47.34|49.87|47.27|0
1642550820000|2022-01-19 00:07:00|49.87|47.27|49.97|47.37|50.01|47.41|49.87|47.27|0
1642550830000|2022-01-19 00:07:10|50.01|47.41|50.01|47.41|50.08|47.48|49.94|47.34|0
1642550840000|2022-01-19 00:07:20|49.94|47.34|50.01|47.41|50.08|47.48|49.94|47.34|0
1642550850000|2022-01-19 00:07:30|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1642550860000|2022-01-19 00:07:40|50.01|47.41|50.01|47.41|50.04|47.44|50.01|47.41|0
1642550870000|2022-01-19 00:07:50|49.97|47.37|49.8|47.2|49.97|47.37|49.8|47.2|0
1642550880000|2022-01-19 00:08:00|49.94|47.34|49.94|47.34|49.94|47.34|49.9|47.3|0
1642550890000|2022-01-19 00:08:10|50.01|47.41|49.87|47.27|50.01|47.41|49.87|47.27|0
1642550900000|2022-01-19 00:08:20|49.8|47.2|49.8|47.2|49.8|47.2|49.76|47.16|0
1642550910000|2022-01-19 00:08:30|49.76|47.16|49.66|47.06|49.76|47.16|49.66|47.06|0
1642550920000|2022-01-19 00:08:40|49.73|47.13|49.8|47.2|49.8|47.2|49.73|47.13|0
1642550930000|2022-01-19 00:08:50|49.87|47.27|49.9|47.3|49.94|47.34|49.87|47.27|0
1642550940000|2022-01-19 00:09:00|49.87|47.27|49.94|47.34|49.94|47.34|49.8|47.2|0
1642550950000|2022-01-19 00:09:10|49.87|47.27|49.87|47.27|49.87|47.27|49.8|47.2|0
1642550960000|2022-01-19 00:09:20|49.9|47.3|49.9|47.3|49.9|47.3|49.9|47.3|0
1642550970000|2022-01-19 00:09:30|49.87|47.27|49.83|47.23|49.87|47.27|49.8|47.2|0
1642550980000|2022-01-19 00:09:40|49.87|47.27|49.73|47.13|49.87|47.27|49.73|47.13|0
1642550990000|2022-01-19 00:09:50|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1642551000000|2022-01-19 00:10:00|49.52|46.92|49.45|46.85|49.55|46.95|49.45|46.85|0
1642551010000|2022-01-19 00:10:10|49.38|46.78|49.52|46.92|49.52|46.92|49.38|46.78|0
1642551020000|2022-01-19 00:10:20|49.55|46.95|49.45|46.85|49.55|46.95|49.45|46.85|0
1642551030000|2022-01-19 00:10:30|49.59|46.99|49.45|46.85|49.59|46.99|49.45|46.85|0
1642551040000|2022-01-19 00:10:40|49.38|46.78|49.38|46.78|49.45|46.85|49.38|46.78|0
1642551050000|2022-01-19 00:10:50|49.31|46.71|49.38|46.78|49.38|46.78|49.31|46.71|0
1642551060000|2022-01-19 00:11:00|49.45|46.85|49.52|46.92|49.52|46.92|49.45|46.85|0
1642551070000|2022-01-19 00:11:10|49.45|46.85|49.45|46.85|49.45|46.85|49.41|46.81|0
1642551080000|2022-01-19 00:11:20|49.38|46.78|49.48|46.88|49.48|46.88|49.38|46.78|0
1642551090000|2022-01-19 00:11:30|49.52|46.92|49.52|46.92|49.59|46.99|49.52|46.92|0
1642551110000|2022-01-19 00:11:50|49.38|46.78|49.52|46.92|49.52|46.92|49.38|46.78|0
1642551120000|2022-01-19 00:12:00|49.41|46.81|49.45|46.85|49.45|46.85|49.38|46.78|0
1642551130000|2022-01-19 00:12:10|49.41|46.81|49.38|46.78|49.41|46.81|49.38|46.78|0
1642551140000|2022-01-19 00:12:20|49.31|46.71|49.1|46.5|49.31|46.71|49.1|46.5|0
1642551150000|2022-01-19 00:12:30|48.82|46.22|48.68|46.08|48.82|46.22|48.68|46.08|0
1642551160000|2022-01-19 00:12:40|48.61|46.01|48.61|46.01|48.61|46.01|48.54|45.94|0
1642551170000|2022-01-19 00:12:50|48.65|46.05|48.61|46.01|48.68|46.08|48.61|46.01|0
1642551180000|2022-01-19 00:13:00|48.65|46.05|48.61|46.01|48.68|46.08|48.61|46.01|0
1642551190000|2022-01-19 00:13:10|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1642551200000|2022-01-19 00:13:20|48.61|46.01|48.68|46.08|48.68|46.08|48.61|46.01|0
1642551210000|2022-01-19 00:13:30|48.61|46.01|48.47|45.87|48.61|46.01|48.47|45.87|0
1642551220000|2022-01-19 00:13:40|48.68|46.08|48.75|46.15|48.75|46.15|48.68|46.08|0
1642551230000|2022-01-19 00:13:50|48.78|46.18|48.61|46.01|48.82|46.22|48.61|46.01|0
1642551240000|2022-01-19 00:14:00|48.68|46.08|48.75|46.15|48.75|46.15|48.68|46.08|0
1642551250000|2022-01-19 00:14:10|48.68|46.08|48.82|46.22|48.82|46.22|48.68|46.08|0
1642551260000|2022-01-19 00:14:20|48.89|46.29|48.82|46.22|48.89|46.29|48.82|46.22|0
1642551270000|2022-01-19 00:14:30|48.75|46.15|48.71|46.11|48.75|46.15|48.71|46.11|0
1642551280000|2022-01-19 00:14:40|48.75|46.15|48.64|46.04|48.75|46.15|48.61|46.01|0
1642551290000|2022-01-19 00:14:50|48.54|45.94|48.68|46.08|48.71|46.11|48.54|45.94|0
1642551300000|2022-01-19 00:15:00|48.57|45.97|48.75|46.15|48.82|46.22|48.57|45.97|0
1642551310000|2022-01-19 00:15:10|48.61|46.01|48.75|46.15|48.75|46.15|48.61|46.01|0
1642551320000|2022-01-19 00:15:20|48.68|46.08|48.68|46.08|48.68|46.08|48.61|46.01|0
1642551330000|2022-01-19 00:15:30|48.61|46.01|48.61|46.01|48.68|46.08|48.61|46.01|0
1642551340000|2022-01-19 00:15:40|48.57|45.97|48.54|45.94|48.57|45.97|48.54|45.94|0
1642551350000|2022-01-19 00:15:50|48.68|46.08|48.82|46.22|48.82|46.22|48.68|46.08|0
1642551360000|2022-01-19 00:16:00|48.75|46.15|48.68|46.08|48.82|46.22|48.68|46.08|0
1642551370000|2022-01-19 00:16:10|48.71|46.11|48.75|46.15|48.75|46.15|48.68|46.08|0
1642551380000|2022-01-19 00:16:20|48.89|46.29|48.96|46.36|48.96|46.36|48.82|46.22|0
1642551390000|2022-01-19 00:16:30|48.92|46.32|48.82|46.22|48.96|46.36|48.82|46.22|0
1642551400000|2022-01-19 00:16:40|48.89|46.29|48.96|46.36|48.96|46.36|48.89|46.29|0
1642551410000|2022-01-19 00:16:50|49.09|46.49|48.96|46.36|49.09|46.49|48.96|46.36|0
1642551420000|2022-01-19 00:17:00|48.89|46.29|48.75|46.15|48.89|46.29|48.75|46.15|0
1642551430000|2022-01-19 00:17:10|48.82|46.22|48.78|46.18|48.82|46.22|48.78|46.18|0
1642551440000|2022-01-19 00:17:20|48.75|46.15|48.85|46.25|48.85|46.25|48.75|46.15|0
1642551450000|2022-01-19 00:17:30|48.89|46.29|48.96|46.36|48.96|46.36|48.89|46.29|0
1642551460000|2022-01-19 00:17:40|49.02|46.42|49.06|46.46|49.06|46.46|48.96|46.36|0
1642551470000|2022-01-19 00:17:50|49.09|46.49|49.02|46.42|49.09|46.49|49.02|46.42|0
1642551480000|2022-01-19 00:18:00|49.09|46.49|49.09|46.49|49.09|46.49|49.02|46.42|0
1642551490000|2022-01-19 00:18:10|49.16|46.56|49.09|46.49|49.16|46.56|49.09|46.49|0
1642551500000|2022-01-19 00:18:20|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1642551510000|2022-01-19 00:18:30|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1642551520000|2022-01-19 00:18:40|49.16|46.56|49.23|46.63|49.23|46.63|49.16|46.56|0
1642551530000|2022-01-19 00:18:50|49.16|46.56|49.3|46.7|49.3|46.7|49.16|46.56|0
1642551540000|2022-01-19 00:19:00|49.27|46.67|49.09|46.49|49.27|46.67|49.09|46.49|0
1642551550000|2022-01-19 00:19:10|49.16|46.56|49.09|46.49|49.16|46.56|49.02|46.42|0
1642551560000|2022-01-19 00:19:20|49.02|46.42|49.09|46.49|49.09|46.49|49.02|46.42|0
1642551570000|2022-01-19 00:19:30|49.06|46.46|49.09|46.49|49.09|46.49|49.06|46.46|0
1642551580000|2022-01-19 00:19:40|49.13|46.53|49.16|46.56|49.16|46.56|49.13|46.53|0
1642551590000|2022-01-19 00:19:50|49.13|46.53|49.02|46.42|49.13|46.53|49.02|46.42|0
1642551600000|2022-01-19 00:20:00|49.13|46.53|49.09|46.49|49.13|46.53|48.99|46.39|0
1642551610000|2022-01-19 00:20:10|49.2|46.6|49.23|46.63|49.23|46.63|49.2|46.6|0
1642551620000|2022-01-19 00:20:20|49.16|46.56|49.23|46.63|49.23|46.63|49.16|46.56|0
1642551630000|2022-01-19 00:20:30|49.27|46.67|49.23|46.63|49.3|46.7|49.23|46.63|0
1642551640000|2022-01-19 00:20:40|49.3|46.7|49.13|46.53|49.3|46.7|49.13|46.53|0
1642551650000|2022-01-19 00:20:50|49.16|46.56|49.23|46.63|49.3|46.7|49.16|46.56|0
1642551660000|2022-01-19 00:21:00|49.44|46.84|49.44|46.84|49.51|46.91|49.44|46.84|0
1642551670000|2022-01-19 00:21:10|49.47|46.87|49.37|46.77|49.47|46.87|49.37|46.77|0
1642551680000|2022-01-19 00:21:20|49.3|46.7|49.3|46.7|49.3|46.7|49.23|46.63|0
1642551690000|2022-01-19 00:21:30|49.23|46.63|49.2|46.6|49.23|46.63|49.16|46.56|0
1642551700000|2022-01-19 00:21:40|49.09|46.49|49.09|46.49|49.16|46.56|49.09|46.49|0
1642551710000|2022-01-19 00:21:50|49.02|46.42|49.13|46.53|49.13|46.53|49.02|46.42|0
1642551720000|2022-01-19 00:22:00|49.09|46.49|49.3|46.7|49.3|46.7|49.09|46.49|0
1642551730000|2022-01-19 00:22:10|49.23|46.63|49.33|46.73|49.37|46.77|49.23|46.63|0
1642551740000|2022-01-19 00:22:20|49.3|46.7|49.23|46.63|49.3|46.7|49.23|46.63|0
1642551750000|2022-01-19 00:22:30|49.37|46.77|49.4|46.8|49.51|46.91|49.37|46.77|0
1642551760000|2022-01-19 00:22:40|49.37|46.77|49.3|46.7|49.4|46.8|49.3|46.7|0
1642551770000|2022-01-19 00:22:50|49.23|46.63|49.16|46.56|49.23|46.63|49.16|46.56|0
1642551780000|2022-01-19 00:23:00|49.26|46.66|49.23|46.63|49.3|46.7|49.23|46.63|0
1642551790000|2022-01-19 00:23:10|49.26|46.66|49.23|46.63|49.26|46.66|49.23|46.63|0
1642551800000|2022-01-19 00:23:20|49.16|46.56|49.16|46.56|49.26|46.66|49.16|46.56|0
1642551820000|2022-01-19 00:23:40|49.02|46.42|49.23|46.63|49.23|46.63|49.02|46.42|0
1642551830000|2022-01-19 00:23:50|49.16|46.56|49.09|46.49|49.16|46.56|49.02|46.42|0
1642551840000|2022-01-19 00:24:00|49.16|46.56|49.09|46.49|49.16|46.56|49.09|46.49|0
1642551850000|2022-01-19 00:24:10|49.12|46.52|49.09|46.49|49.12|46.52|49.09|46.49|0
1642551860000|2022-01-19 00:24:20|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1642551920000|2022-01-19 00:25:20|49.09|46.49|49.16|46.56|49.16|46.56|49.09|46.49|0
1642551930000|2022-01-19 00:25:30|49.12|46.52|49.16|46.56|49.16|46.56|49.12|46.52|0
1642551940000|2022-01-19 00:25:40|49.12|46.52|49.09|46.49|49.16|46.56|49.09|46.49|0
1642551950000|2022-01-19 00:25:50|49.16|46.56|49.09|46.49|49.16|46.56|49.09|46.49|0
1642551960000|2022-01-19 00:26:00|49.02|46.42|49.05|46.45|49.09|46.49|49.02|46.42|0
1642551970000|2022-01-19 00:26:10|49.09|46.49|48.98|46.38|49.09|46.49|48.98|46.38|0
1642551980000|2022-01-19 00:26:20|48.95|46.35|48.81|46.21|48.95|46.35|48.81|46.21|0
1642551990000|2022-01-19 00:26:30|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1642552000000|2022-01-19 00:26:40|48.84|46.24|49.02|46.42|49.02|46.42|48.81|46.21|0
1642552010000|2022-01-19 00:26:50|49.09|46.49|49.16|46.56|49.16|46.56|49.09|46.49|0
1642552020000|2022-01-19 00:27:00|49.3|46.7|49.37|46.77|49.37|46.77|49.3|46.7|0
1642552040000|2022-01-19 00:27:20|49.3|46.7|49.37|46.77|49.37|46.77|49.3|46.7|0
1642552050000|2022-01-19 00:27:30|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1642552060000|2022-01-19 00:27:40|49.23|46.63|49.02|46.42|49.23|46.63|49.02|46.42|0
1642552070000|2022-01-19 00:27:50|49.09|46.49|49.16|46.56|49.16|46.56|49.09|46.49|0
1642552080000|2022-01-19 00:28:00|49.09|46.49|49.16|46.56|49.16|46.56|49.09|46.49|0
1642552090000|2022-01-19 00:28:10|49.23|46.63|49.16|46.56|49.23|46.63|49.16|46.56|0
1642552100000|2022-01-19 00:28:20|49.12|46.52|49.09|46.49|49.12|46.52|49.09|46.49|0
1642552110000|2022-01-19 00:28:30|49.02|46.42|49.09|46.49|49.09|46.49|49.02|46.42|0
1642552120000|2022-01-19 00:28:40|49.12|46.52|48.95|46.35|49.12|46.52|48.95|46.35|0
1642552130000|2022-01-19 00:28:50|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1642552140000|2022-01-19 00:29:00|48.95|46.35|48.95|46.35|48.95|46.35|48.88|46.28|0
1642552150000|2022-01-19 00:29:10|48.91|46.31|48.88|46.28|48.91|46.31|48.88|46.28|0
1642552160000|2022-01-19 00:29:20|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1642552170000|2022-01-19 00:29:30|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1642552190000|2022-01-19 00:29:50|48.84|46.24|48.84|46.24|48.84|46.24|48.81|46.21|0
1642552200000|2022-01-19 00:30:00|48.74|46.14|48.95|46.35|49.02|46.42|48.74|46.14|0
1642552210000|2022-01-19 00:30:10|49.02|46.42|48.95|46.35|49.02|46.42|48.95|46.35|0
1642552220000|2022-01-19 00:30:20|49.02|46.42|49.05|46.45|49.05|46.45|49.02|46.42|0
1642552230000|2022-01-19 00:30:30|49.09|46.49|49.09|46.49|49.12|46.52|49.09|46.49|0
1642552240000|2022-01-19 00:30:40|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1642552250000|2022-01-19 00:30:50|49.12|46.52|49.16|46.56|49.16|46.56|49.12|46.52|0
1642552260000|2022-01-19 00:31:00|49.09|46.49|49.09|46.49|49.12|46.52|49.09|46.49|0
1642552270000|2022-01-19 00:31:10|49.16|46.56|49.44|46.84|49.44|46.84|49.16|46.56|0
1642552280000|2022-01-19 00:31:20|49.51|46.91|49.58|46.98|49.58|46.98|49.51|46.91|0
1642552290000|2022-01-19 00:31:30|49.65|47.05|49.5|46.9|49.65|47.05|49.5|46.9|0
1642552300000|2022-01-19 00:31:40|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1642552310000|2022-01-19 00:31:50|49.64|47.04|49.57|46.97|49.64|47.04|49.57|46.97|0
1642552320000|2022-01-19 00:32:00|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1642552330000|2022-01-19 00:32:10|49.57|46.97|49.54|46.94|49.57|46.97|49.54|46.94|0
1642552340000|2022-01-19 00:32:20|49.5|46.9|49.43|46.83|49.5|46.9|49.43|46.83|0
1642552350000|2022-01-19 00:32:30|49.36|46.76|49.36|46.76|49.4|46.8|49.36|46.76|0
1642552360000|2022-01-19 00:32:40|49.5|46.9|49.43|46.83|49.5|46.9|49.43|46.83|0
1642552370000|2022-01-19 00:32:50|49.36|46.76|49.19|46.59|49.36|46.76|49.16|46.56|0
1642552380000|2022-01-19 00:33:00|49.22|46.62|49.29|46.69|49.29|46.69|49.22|46.62|0
1642552390000|2022-01-19 00:33:10|49.26|46.66|49.26|46.66|49.29|46.69|49.26|46.66|0
1642552400000|2022-01-19 00:33:20|49.29|46.69|49.15|46.55|49.29|46.69|49.15|46.55|0
1642552410000|2022-01-19 00:33:30|49.22|46.62|49.22|46.62|49.22|46.62|49.15|46.55|0
1642552420000|2022-01-19 00:33:40|49.29|46.69|49.22|46.62|49.29|46.69|49.22|46.62|0
1642552430000|2022-01-19 00:33:50|49.26|46.66|49.26|46.66|49.26|46.66|49.15|46.55|0
1642552440000|2022-01-19 00:34:00|49.22|46.62|49.29|46.69|49.29|46.69|49.22|46.62|0
1642552450000|2022-01-19 00:34:10|49.22|46.62|49.22|46.62|49.29|46.69|49.22|46.62|0
1642552460000|2022-01-19 00:34:20|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1642552470000|2022-01-19 00:34:30|49.26|46.66|49.02|46.42|49.26|46.66|49.02|46.42|0
1642552480000|2022-01-19 00:34:40|49.08|46.48|49.02|46.42|49.08|46.48|49.02|46.42|0
1642552490000|2022-01-19 00:34:50|48.95|46.35|49.01|46.41|49.01|46.41|48.95|46.35|0
1642552500000|2022-01-19 00:35:00|49.08|46.48|49.08|46.48|49.08|46.48|49.01|46.41|0
1642552510000|2022-01-19 00:35:10|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1642552520000|2022-01-19 00:35:20|49.08|46.48|49.08|46.48|49.08|46.48|49.05|46.45|0
1642552530000|2022-01-19 00:35:30|49.01|46.41|48.95|46.35|49.01|46.41|48.95|46.35|0
1642552540000|2022-01-19 00:35:40|49.01|46.41|48.95|46.35|49.01|46.41|48.95|46.35|0
1642552550000|2022-01-19 00:35:50|49.01|46.41|48.74|46.14|49.01|46.41|48.74|46.14|0
1642552560000|2022-01-19 00:36:00|48.81|46.21|48.81|46.21|48.81|46.21|48.81|46.21|0
1642552570000|2022-01-19 00:36:10|48.74|46.14|48.74|46.14|48.74|46.14|48.74|46.14|0
1642552580000|2022-01-19 00:36:20|48.77|46.17|48.81|46.21|48.81|46.21|48.77|46.17|0
1642552600000|2022-01-19 00:36:40|48.74|46.14|48.56|45.96|48.74|46.14|48.56|45.96|0
1642552610000|2022-01-19 00:36:50|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1642552620000|2022-01-19 00:37:00|48.46|45.86|48.46|45.86|48.46|45.86|48.32|45.72|0
1642552630000|2022-01-19 00:37:10|48.53|45.93|48.63|46.03|48.63|46.03|48.53|45.93|0
1642552640000|2022-01-19 00:37:20|48.6|46|48.6|46|48.6|46|48.53|45.93|0
1642552650000|2022-01-19 00:37:30|48.63|46.03|48.56|45.96|48.63|46.03|48.56|45.96|0
1642552660000|2022-01-19 00:37:40|48.53|45.93|48.6|46|48.6|46|48.53|45.93|0
1642552670000|2022-01-19 00:37:50|48.67|46.07|48.67|46.07|48.67|46.07|48.67|46.07|0
1642552680000|2022-01-19 00:38:00|48.63|46.03|48.6|46|48.67|46.07|48.6|46|0
1642552690000|2022-01-19 00:38:10|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1642552700000|2022-01-19 00:38:20|48.53|45.93|48.53|45.93|48.6|46|48.53|45.93|0
1642552710000|2022-01-19 00:38:30|48.56|45.96|48.6|46|48.6|46|48.56|45.96|0
1642552720000|2022-01-19 00:38:40|48.53|45.93|48.56|45.96|48.6|46|48.53|45.93|0
1642552730000|2022-01-19 00:38:50|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1642552740000|2022-01-19 00:39:00|48.49|45.89|48.53|45.93|48.53|45.93|48.49|45.89|0
1642552750000|2022-01-19 00:39:10|48.6|46|48.7|46.1|48.7|46.1|48.6|46|0
1642552760000|2022-01-19 00:39:20|48.67|46.07|48.8|46.2|48.8|46.2|48.67|46.07|0
1642552770000|2022-01-19 00:39:30|48.74|46.14|48.74|46.14|48.8|46.2|48.74|46.14|0
1642552780000|2022-01-19 00:39:40|48.67|46.07|48.67|46.07|48.67|46.07|48.67|46.07|0
1642552790000|2022-01-19 00:39:50|48.6|46|48.63|46.03|48.67|46.07|48.6|46|0
1642552800000|2022-01-19 00:40:00|48.8|46.2|48.6|46|48.8|46.2|48.6|46|0
1642552810000|2022-01-19 00:40:10|48.67|46.07|48.53|45.93|48.67|46.07|48.53|45.93|0
1642552820000|2022-01-19 00:40:20|48.6|46|48.6|46|48.6|46|48.53|45.93|0
1642552830000|2022-01-19 00:40:30|48.63|46.03|48.67|46.07|48.67|46.07|48.6|46|0
1642552840000|2022-01-19 00:40:40|48.6|46|48.46|45.86|48.6|46|48.46|45.86|0
1642552850000|2022-01-19 00:40:50|48.49|45.89|48.32|45.72|48.49|45.89|48.32|45.72|0
1642552860000|2022-01-19 00:41:00|48.35|45.75|48.46|45.86|48.46|45.86|48.35|45.75|0
1642552870000|2022-01-19 00:41:10|48.53|45.93|48.46|45.86|48.53|45.93|48.46|45.86|0
1642552880000|2022-01-19 00:41:20|48.49|45.89|48.46|45.86|48.53|45.93|48.46|45.86|0
1642552890000|2022-01-19 00:41:30|48.35|45.75|48.39|45.79|48.39|45.79|48.35|45.75|0
1642552900000|2022-01-19 00:41:40|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1642552910000|2022-01-19 00:41:50|48.46|45.86|48.49|45.89|48.49|45.89|48.46|45.86|0
1642552920000|2022-01-19 00:42:00|48.53|45.93|48.46|45.86|48.53|45.93|48.46|45.86|0
1642552930000|2022-01-19 00:42:10|48.39|45.79|48.35|45.75|48.39|45.79|48.35|45.75|0
1642552940000|2022-01-19 00:42:20|48.32|45.72|48.39|45.79|48.39|45.79|48.32|45.72|0
1642552950000|2022-01-19 00:42:30|48.42|45.82|48.42|45.82|48.42|45.82|48.39|45.79|0
1642552960000|2022-01-19 00:42:40|48.46|45.86|48.53|45.93|48.56|45.96|48.46|45.86|0
1642552970000|2022-01-19 00:42:50|48.56|45.96|48.39|45.79|48.56|45.96|48.39|45.79|0
1642552990000|2022-01-19 00:43:10|48.32|45.72|48.39|45.79|48.39|45.79|48.32|45.72|0
1642553000000|2022-01-19 00:43:20|48.42|45.82|48.46|45.86|48.46|45.86|48.42|45.82|0
1642553010000|2022-01-19 00:43:30|48.39|45.79|48.46|45.86|48.46|45.86|48.39|45.79|0
1642553040000|2022-01-19 00:44:00|48.53|45.93|48.35|45.75|48.53|45.93|48.35|45.75|0
1642553050000|2022-01-19 00:44:10|48.39|45.79|48.39|45.79|48.39|45.79|48.35|45.75|0
1642553060000|2022-01-19 00:44:20|48.32|45.72|48.35|45.75|48.35|45.75|48.25|45.65|0
1642553070000|2022-01-19 00:44:30|48.39|45.79|48.46|45.86|48.46|45.86|48.39|45.79|0
1642553080000|2022-01-19 00:44:40|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1642553090000|2022-01-19 00:44:50|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1642553100000|2022-01-19 00:45:00|48.35|45.75|48.39|45.79|48.39|45.79|48.35|45.75|0
1642553110000|2022-01-19 00:45:10|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1642553120000|2022-01-19 00:45:20|48.46|45.86|48.42|45.82|48.46|45.86|48.39|45.79|0
1642553130000|2022-01-19 00:45:30|48.39|45.79|48.46|45.86|48.46|45.86|48.39|45.79|0
1642553140000|2022-01-19 00:45:40|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1642553150000|2022-01-19 00:45:50|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1642553160000|2022-01-19 00:46:00|48.28|45.68|48.46|45.86|48.46|45.86|48.28|45.68|0
1642553170000|2022-01-19 00:46:10|48.49|45.89|48.49|45.89|48.49|45.89|48.49|45.89|0
1642553180000|2022-01-19 00:46:20|48.46|45.86|48.39|45.79|48.46|45.86|48.39|45.79|0
1642553190000|2022-01-19 00:46:30|48.45|45.85|48.39|45.79|48.45|45.85|48.39|45.79|0
1642553200000|2022-01-19 00:46:40|48.35|45.75|48.32|45.72|48.39|45.79|48.32|45.72|0
1642553210000|2022-01-19 00:46:50|48.28|45.68|48.25|45.65|48.32|45.72|48.25|45.65|0
1642553220000|2022-01-19 00:47:00|48.28|45.68|48.32|45.72|48.32|45.72|48.28|45.68|0
1642553230000|2022-01-19 00:47:10|48.25|45.65|48.32|45.72|48.32|45.72|48.25|45.65|0
1642553240000|2022-01-19 00:47:20|48.25|45.65|48.32|45.72|48.32|45.72|48.25|45.65|0
1642553250000|2022-01-19 00:47:30|48.39|45.79|48.45|45.85|48.45|45.85|48.39|45.79|0
1642553260000|2022-01-19 00:47:40|48.35|45.75|48.32|45.72|48.35|45.75|48.32|45.72|0
1642553270000|2022-01-19 00:47:50|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1642553280000|2022-01-19 00:48:00|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1642553290000|2022-01-19 00:48:10|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1642553300000|2022-01-19 00:48:20|48.32|45.72|48.39|45.79|48.39|45.79|48.32|45.72|0
1642553310000|2022-01-19 00:48:30|48.32|45.72|48.32|45.72|48.39|45.79|48.32|45.72|0
1642553320000|2022-01-19 00:48:40|48.25|45.65|48.28|45.68|48.32|45.72|48.25|45.65|0
1642553330000|2022-01-19 00:48:50|48.25|45.65|47.84|45.24|48.28|45.68|47.84|45.24|0
1642553340000|2022-01-19 00:49:00|47.9|45.3|48.11|45.51|48.11|45.51|47.84|45.24|0
1642553350000|2022-01-19 00:49:10|48.04|45.44|47.97|45.37|48.04|45.44|47.97|45.37|0
1642553360000|2022-01-19 00:49:20|48.04|45.44|47.97|45.37|48.04|45.44|47.97|45.37|0
1642553370000|2022-01-19 00:49:30|47.9|45.3|47.9|45.3|47.97|45.37|47.9|45.3|0
1642553380000|2022-01-19 00:49:40|47.77|45.17|47.7|45.1|47.77|45.17|47.7|45.1|0
1642553390000|2022-01-19 00:49:50|47.63|45.03|47.56|44.96|47.63|45.03|47.56|44.96|0
1642553400000|2022-01-19 00:50:00|47.63|45.03|47.8|45.2|47.9|45.3|47.63|45.03|0
1642553410000|2022-01-19 00:50:10|47.84|45.24|47.84|45.24|47.84|45.24|47.77|45.17|0
1642553420000|2022-01-19 00:50:20|47.77|45.17|47.77|45.17|47.77|45.17|47.77|45.17|0
1642553430000|2022-01-19 00:50:30|47.63|45.03|47.66|45.06|47.66|45.06|47.63|45.03|0
1642553440000|2022-01-19 00:50:40|47.63|45.03|47.84|45.24|47.84|45.24|47.63|45.03|0
1642553450000|2022-01-19 00:50:50|47.77|45.17|47.77|45.17|47.84|45.24|47.77|45.17|0
1642553460000|2022-01-19 00:51:00|47.7|45.1|47.63|45.03|47.73|45.13|47.63|45.03|0
1642553470000|2022-01-19 00:51:10|47.56|44.96|47.36|44.76|47.56|44.96|47.36|44.76|0
1642553480000|2022-01-19 00:51:20|47.39|44.79|47.39|44.79|47.39|44.79|47.36|44.76|0
1642553490000|2022-01-19 00:51:30|47.36|44.76|47.29|44.69|47.36|44.76|47.29|44.69|0
1642553500000|2022-01-19 00:51:40|47.36|44.76|47.43|44.83|47.43|44.83|47.36|44.76|0
1642553510000|2022-01-19 00:51:50|47.49|44.89|47.43|44.83|47.49|44.89|47.43|44.83|0
1642553520000|2022-01-19 00:52:00|47.36|44.76|47.29|44.69|47.36|44.76|47.22|44.62|0
1642553530000|2022-01-19 00:52:10|47.36|44.76|47.56|44.96|47.56|44.96|47.36|44.76|0
1642553540000|2022-01-19 00:52:20|47.49|44.89|47.43|44.83|47.56|44.96|47.43|44.83|0
1642553550000|2022-01-19 00:52:30|47.36|44.76|47.43|44.83|47.43|44.83|47.36|44.76|0
1642553560000|2022-01-19 00:52:40|47.49|44.89|47.49|44.89|47.49|44.89|47.49|44.89|0
1642553570000|2022-01-19 00:52:50|47.43|44.83|47.49|44.89|47.49|44.89|47.36|44.76|0
1642553580000|2022-01-19 00:53:00|47.43|44.83|47.43|44.83|47.46|44.86|47.43|44.83|0
1642553590000|2022-01-19 00:53:10|47.36|44.76|47.56|44.96|47.56|44.96|47.36|44.76|0
1642553600000|2022-01-19 00:53:20|47.7|45.1|47.7|45.1|47.7|45.1|47.7|45.1|0
1642553610000|2022-01-19 00:53:30|47.63|45.03|47.56|44.96|47.7|45.1|47.56|44.96|0
1642553620000|2022-01-19 00:53:40|47.49|44.89|47.49|44.89|47.49|44.89|47.49|44.89|0
1642553630000|2022-01-19 00:53:50|47.56|44.96|47.43|44.83|47.56|44.96|47.43|44.83|0
1642553640000|2022-01-19 00:54:00|47.36|44.76|47.49|44.89|47.49|44.89|47.36|44.76|0
1642553650000|2022-01-19 00:54:10|47.56|44.96|47.9|45.3|47.9|45.3|47.56|44.96|0
1642553660000|2022-01-19 00:54:20|47.83|45.23|47.9|45.3|47.9|45.3|47.83|45.23|0
1642553670000|2022-01-19 00:54:30|47.93|45.33|47.97|45.37|47.97|45.37|47.83|45.23|0
1642553680000|2022-01-19 00:54:40|47.9|45.3|47.83|45.23|47.9|45.3|47.83|45.23|0
1642553690000|2022-01-19 00:54:50|47.77|45.17|47.7|45.1|47.77|45.17|47.7|45.1|0
1642553700000|2022-01-19 00:55:00|47.63|45.03|47.7|45.1|47.77|45.17|47.63|45.03|0
1642553710000|2022-01-19 00:55:10|47.76|45.16|47.83|45.23|47.83|45.23|47.76|45.16|0
1642553720000|2022-01-19 00:55:20|47.76|45.16|47.76|45.16|47.76|45.16|47.76|45.16|0
1642553730000|2022-01-19 00:55:30|47.83|45.23|47.8|45.2|47.9|45.3|47.8|45.2|0
1642553740000|2022-01-19 00:55:40|47.76|45.16|47.87|45.27|47.87|45.27|47.76|45.16|0
1642553750000|2022-01-19 00:55:50|47.9|45.3|47.97|45.37|47.97|45.37|47.9|45.3|0
1642553760000|2022-01-19 00:56:00|47.9|45.3|47.83|45.23|47.9|45.3|47.83|45.23|0
1642553770000|2022-01-19 00:56:10|47.9|45.3|47.76|45.16|47.9|45.3|47.76|45.16|0
1642553780000|2022-01-19 00:56:20|47.7|45.1|47.63|45.03|47.7|45.1|47.63|45.03|0
1642553800000|2022-01-19 00:56:40|47.83|45.23|47.97|45.37|47.97|45.37|47.83|45.23|0
1642553810000|2022-01-19 00:56:50|48.04|45.44|48.11|45.51|48.11|45.51|48.04|45.44|0
1642553820000|2022-01-19 00:57:00|48.04|45.44|48.04|45.44|48.04|45.44|48.04|45.44|0
1642553830000|2022-01-19 00:57:10|48.11|45.51|48.17|45.57|48.17|45.57|48.11|45.51|0
1642553840000|2022-01-19 00:57:20|48.11|45.51|48.11|45.51|48.11|45.51|48.11|45.51|0
1642553850000|2022-01-19 00:57:30|48.04|45.44|48|45.4|48.04|45.44|47.97|45.37|0
1642553860000|2022-01-19 00:57:40|48.04|45.44|48.07|45.47|48.11|45.51|48.04|45.44|0
1642553870000|2022-01-19 00:57:50|48.11|45.51|48.11|45.51|48.11|45.51|48.04|45.44|0
1642553880000|2022-01-19 00:58:00|48.17|45.57|48.17|45.57|48.17|45.57|48.17|45.57|0
1642553890000|2022-01-19 00:58:10|48.1|45.5|48.04|45.44|48.1|45.5|48.04|45.44|0
1642553900000|2022-01-19 00:58:20|48.1|45.5|48.24|45.64|48.24|45.64|48.1|45.5|0
1642553910000|2022-01-19 00:58:30|48.17|45.57|48.17|45.57|48.17|45.57|48.17|45.57|0
1642553920000|2022-01-19 00:58:40|48.21|45.61|48.21|45.61|48.21|45.61|48.21|45.61|0
1642553930000|2022-01-19 00:58:50|48.24|45.64|48.14|45.54|48.24|45.64|48.14|45.54|0
1642553940000|2022-01-19 00:59:00|48.1|45.5|48.17|45.57|48.17|45.57|48.04|45.44|0
1642553950000|2022-01-19 00:59:10|48.24|45.64|48.31|45.71|48.31|45.71|48.24|45.64|0
1642553960000|2022-01-19 00:59:20|48.24|45.64|48.27|45.67|48.27|45.67|48.24|45.64|0
1642553970000|2022-01-19 00:59:30|48.31|45.71|48.24|45.64|48.31|45.71|48.24|45.64|0
1642553980000|2022-01-19 00:59:40|48.27|45.67|48.31|45.71|48.31|45.71|48.27|45.67|0
1642553990000|2022-01-19 00:59:50|48.24|45.64|48.17|45.57|48.24|45.64|48.17|45.57|0
1642554000000|2022-01-19 01:00:00|48.45|45.85|48.59|45.99|48.59|45.99|48.45|45.85|0
1642554010000|2022-01-19 01:00:10|48.52|45.92|48.17|45.57|48.52|45.92|48.17|45.57|0
1642554020000|2022-01-19 01:00:20|48.24|45.64|48.38|45.78|48.38|45.78|48.24|45.64|0
1642554030000|2022-01-19 01:00:30|48.31|45.71|48.65|46.05|48.65|46.05|48.31|45.71|0
1642554040000|2022-01-19 01:00:40|48.72|46.12|48.65|46.05|48.72|46.12|48.65|46.05|0
1642554050000|2022-01-19 01:00:50|48.58|45.98|48.58|45.98|48.65|46.05|48.58|45.98|0
1642554060000|2022-01-19 01:01:00|48.65|46.05|48.58|45.98|48.65|46.05|48.58|45.98|0
1642554070000|2022-01-19 01:01:10|48.72|46.12|48.72|46.12|48.79|46.19|48.72|46.12|0
1642554080000|2022-01-19 01:01:20|48.65|46.05|48.52|45.92|48.65|46.05|48.52|45.92|0
1642554090000|2022-01-19 01:01:30|48.65|46.05|48.52|45.92|48.65|46.05|48.45|45.85|0
1642554100000|2022-01-19 01:01:40|48.45|45.85|48.38|45.78|48.45|45.85|48.38|45.78|0
1642554110000|2022-01-19 01:01:50|48.45|45.85|48.45|45.85|48.52|45.92|48.45|45.85|0
1642554120000|2022-01-19 01:02:00|48.38|45.78|48.38|45.78|48.38|45.78|48.38|45.78|0
1642554130000|2022-01-19 01:02:10|48.45|45.85|48.51|45.91|48.51|45.91|48.45|45.85|0
1642554140000|2022-01-19 01:02:20|48.45|45.85|48.45|45.85|48.51|45.91|48.45|45.85|0
1642554150000|2022-01-19 01:02:30|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1642554160000|2022-01-19 01:02:40|48.45|45.85|48.51|45.91|48.51|45.91|48.45|45.85|0
1642554170000|2022-01-19 01:02:50|48.58|45.98|48.65|46.05|48.65|46.05|48.58|45.98|0
1642554180000|2022-01-19 01:03:00|48.72|46.12|48.65|46.05|48.72|46.12|48.65|46.05|0
1642554190000|2022-01-19 01:03:10|48.72|46.12|48.65|46.05|48.72|46.12|48.65|46.05|0
1642554200000|2022-01-19 01:03:20|48.58|45.98|48.58|45.98|48.58|45.98|48.51|45.91|0
1642554210000|2022-01-19 01:03:30|48.51|45.91|48.45|45.85|48.51|45.91|48.45|45.85|0
1642554220000|2022-01-19 01:03:40|48.38|45.78|48.17|45.57|48.38|45.78|48.17|45.57|0
1642554230000|2022-01-19 01:03:50|48.1|45.5|48.38|45.78|48.38|45.78|48.1|45.5|0
1642554240000|2022-01-19 01:04:00|48.45|45.85|48.58|45.98|48.58|45.98|48.45|45.85|0
1642554250000|2022-01-19 01:04:10|48.65|46.05|48.65|46.05|48.65|46.05|48.58|45.98|0
1642554260000|2022-01-19 01:04:20|48.86|46.26|48.82|46.22|48.86|46.26|48.79|46.19|0
1642554270000|2022-01-19 01:04:30|48.79|46.19|48.86|46.26|48.86|46.26|48.79|46.19|0
1642554280000|2022-01-19 01:04:40|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1642554290000|2022-01-19 01:04:50|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1642554300000|2022-01-19 01:05:00|48.75|46.15|48.58|45.98|48.75|46.15|48.58|45.98|0
1642554310000|2022-01-19 01:05:10|48.51|45.91|48.44|45.84|48.51|45.91|48.44|45.84|0
1642554320000|2022-01-19 01:05:20|48.51|45.91|48.44|45.84|48.51|45.91|48.44|45.84|0
1642554340000|2022-01-19 01:05:40|48.38|45.78|48.58|45.98|48.58|45.98|48.38|45.78|0
1642554350000|2022-01-19 01:05:50|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1642554360000|2022-01-19 01:06:00|48.72|46.12|48.65|46.05|48.72|46.12|48.65|46.05|0
1642554370000|2022-01-19 01:06:10|48.44|45.84|48.58|45.98|48.58|45.98|48.44|45.84|0
1642554380000|2022-01-19 01:06:20|48.51|45.91|48.44|45.84|48.51|45.91|48.44|45.84|0
1642554390000|2022-01-19 01:06:30|48.51|45.91|48.44|45.84|48.51|45.91|48.44|45.84|0
1642554400000|2022-01-19 01:06:40|48.51|45.91|48.51|45.91|48.51|45.91|48.44|45.84|0
1642554410000|2022-01-19 01:06:50|48.44|45.84|48.44|45.84|48.44|45.84|48.37|45.77|0
1642554420000|2022-01-19 01:07:00|48.65|46.05|48.51|45.91|48.65|46.05|48.44|45.84|0
1642554430000|2022-01-19 01:07:10|48.55|45.95|48.58|45.98|48.58|45.98|48.51|45.91|0
1642554440000|2022-01-19 01:07:20|48.65|46.05|48.68|46.08|48.72|46.12|48.65|46.05|0
1642554450000|2022-01-19 01:07:30|48.72|46.12|48.96|46.36|48.96|46.36|48.72|46.12|0
1642554460000|2022-01-19 01:07:40|49|46.4|49|46.4|49|46.4|49|46.4|0
1642554480000|2022-01-19 01:08:00|48.93|46.33|48.93|46.33|48.93|46.33|48.86|46.26|0
1642554490000|2022-01-19 01:08:10|48.89|46.29|48.86|46.26|48.89|46.29|48.86|46.26|0
1642554500000|2022-01-19 01:08:20|49.27|46.67|49.1|46.5|49.27|46.67|49.1|46.5|0
1642554510000|2022-01-19 01:08:30|49.07|46.47|49.24|46.64|49.24|46.64|49.07|46.47|0
1642554520000|2022-01-19 01:08:40|49.41|46.81|49.55|46.95|49.59|46.99|49.41|46.81|0
1642554530000|2022-01-19 01:08:50|49.48|46.88|49.48|46.88|49.55|46.95|49.48|46.88|0
1642554540000|2022-01-19 01:09:00|49.52|46.92|49.62|47.02|49.62|47.02|49.52|46.92|0
1642554550000|2022-01-19 01:09:10|49.55|46.95|49.62|47.02|49.62|47.02|49.55|46.95|0
1642554560000|2022-01-19 01:09:20|49.55|46.95|49.55|46.95|49.59|46.99|49.55|46.95|0
1642554570000|2022-01-19 01:09:30|49.48|46.88|49.55|46.95|49.55|46.95|49.48|46.88|0
1642554580000|2022-01-19 01:09:40|49.62|47.02|49.9|47.3|49.9|47.3|49.62|47.02|0
1642554590000|2022-01-19 01:09:50|49.76|47.16|49.62|47.02|49.76|47.16|49.62|47.02|0
1642554600000|2022-01-19 01:10:00|49.76|47.16|49.76|47.16|49.9|47.3|49.76|47.16|0
1642554610000|2022-01-19 01:10:10|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1642554620000|2022-01-19 01:10:20|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1642554630000|2022-01-19 01:10:30|49.69|47.09|49.69|47.09|49.76|47.16|49.69|47.09|0
1642554640000|2022-01-19 01:10:40|49.73|47.13|49.66|47.06|49.73|47.13|49.66|47.06|0
1642554650000|2022-01-19 01:10:50|49.62|47.02|49.87|47.27|49.87|47.27|49.62|47.02|0
1642554660000|2022-01-19 01:11:00|49.83|47.23|49.97|47.37|49.97|47.37|49.8|47.2|0
1642554670000|2022-01-19 01:11:10|49.9|47.3|50.04|47.44|50.04|47.44|49.9|47.3|0
1642554680000|2022-01-19 01:11:20|50.11|47.51|49.9|47.3|50.11|47.51|49.9|47.3|0
1642554690000|2022-01-19 01:11:30|49.83|47.23|49.83|47.23|49.83|47.23|49.76|47.16|0
1642554710000|2022-01-19 01:11:50|49.9|47.3|49.94|47.34|49.97|47.37|49.9|47.3|0
1642554720000|2022-01-19 01:12:00|49.83|47.23|49.83|47.23|49.9|47.3|49.83|47.23|0
1642554740000|2022-01-19 01:12:20|49.9|47.3|49.87|47.27|49.9|47.3|49.87|47.27|0
1642554750000|2022-01-19 01:12:30|49.83|47.23|49.9|47.3|49.9|47.3|49.83|47.23|0
1642554760000|2022-01-19 01:12:40|49.97|47.37|49.97|47.37|49.97|47.37|49.97|47.37|0
1642554770000|2022-01-19 01:12:50|50.04|47.44|50.08|47.48|50.08|47.48|50.04|47.44|0
1642554780000|2022-01-19 01:13:00|50.04|47.44|50.15|47.55|50.26|47.66|50.04|47.44|0
1642554790000|2022-01-19 01:13:10|50.18|47.58|50.26|47.66|50.26|47.66|50.18|47.58|0
1642554800000|2022-01-19 01:13:20|50.33|47.73|50.5|47.9|50.5|47.9|50.33|47.73|0
1642554810000|2022-01-19 01:13:30|50.47|47.87|50.4|47.8|50.47|47.87|50.33|47.73|0
1642554820000|2022-01-19 01:13:40|50.43|47.83|50.4|47.8|50.43|47.83|50.33|47.73|0
1642554830000|2022-01-19 01:13:50|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1642554840000|2022-01-19 01:14:00|50.4|47.8|50.47|47.87|50.47|47.87|50.4|47.8|0
1642554850000|2022-01-19 01:14:10|50.4|47.8|50.33|47.73|50.4|47.8|50.33|47.73|0
1642554860000|2022-01-19 01:14:20|50.29|47.69|50.47|47.87|50.47|47.87|50.29|47.69|0
1642554870000|2022-01-19 01:14:30|50.4|47.8|50.61|48.01|50.61|48.01|50.4|47.8|0
1642554880000|2022-01-19 01:14:40|50.54|47.94|50.33|47.73|50.54|47.94|50.33|47.73|0
1642554890000|2022-01-19 01:14:50|50.25|47.65|50.29|47.69|50.29|47.69|50.25|47.65|0
1642554900000|2022-01-19 01:15:00|50.25|47.65|50.4|47.8|50.47|47.87|50.25|47.65|0
1642554910000|2022-01-19 01:15:10|50.32|47.72|50.18|47.58|50.32|47.72|50.18|47.58|0
1642554920000|2022-01-19 01:15:20|50.25|47.65|50.25|47.65|50.29|47.69|50.25|47.65|0
1642554930000|2022-01-19 01:15:30|50.32|47.72|50.47|47.87|50.47|47.87|50.32|47.72|0
1642554940000|2022-01-19 01:15:40|50.89|48.29|50.93|48.33|50.93|48.33|50.89|48.29|0
1642554950000|2022-01-19 01:15:50|50.89|48.29|50.82|48.22|50.89|48.29|50.82|48.22|0
1642554960000|2022-01-19 01:16:00|50.75|48.15|50.75|48.15|50.75|48.15|50.68|48.08|0
1642554970000|2022-01-19 01:16:10|50.61|48.01|50.47|47.87|50.61|48.01|50.4|47.8|0
1642554980000|2022-01-19 01:16:20|50.4|47.8|50.25|47.65|50.4|47.8|50.25|47.65|0
1642554990000|2022-01-19 01:16:30|50.32|47.72|50.25|47.65|50.32|47.72|50.25|47.65|0
1642555000000|2022-01-19 01:16:40|50.32|47.72|50.39|47.79|50.39|47.79|50.32|47.72|0
1642555010000|2022-01-19 01:16:50|50.32|47.72|50.32|47.72|50.39|47.79|50.32|47.72|0
1642555020000|2022-01-19 01:17:00|50.39|47.79|50.54|47.94|50.54|47.94|50.39|47.79|0
1642555030000|2022-01-19 01:17:10|50.64|48.04|50.61|48.01|50.68|48.08|50.61|48.01|0
1642555040000|2022-01-19 01:17:20|50.54|47.94|50.68|48.08|50.68|48.08|50.47|47.87|0
1642555050000|2022-01-19 01:17:30|50.61|48.01|50.54|47.94|50.61|48.01|50.54|47.94|0
1642555060000|2022-01-19 01:17:40|50.57|47.97|50.68|48.08|50.68|48.08|50.57|47.97|0
1642555070000|2022-01-19 01:17:50|50.75|48.15|50.75|48.15|50.75|48.15|50.75|48.15|0
1642555080000|2022-01-19 01:18:00|50.68|48.08|50.39|47.79|50.68|48.08|50.39|47.79|0
1642555090000|2022-01-19 01:18:10|50.47|47.87|50.46|47.86|50.47|47.87|50.46|47.86|0
1642555100000|2022-01-19 01:18:20|50.25|47.65|50.25|47.65|50.29|47.69|50.25|47.65|0
1642555110000|2022-01-19 01:18:30|50.18|47.58|50.14|47.54|50.18|47.58|50.11|47.51|0
1642555120000|2022-01-19 01:18:40|50.25|47.65|50.18|47.58|50.25|47.65|50.18|47.58|0
1642555130000|2022-01-19 01:18:50|50.22|47.62|50.18|47.58|50.25|47.65|50.18|47.58|0
1642555140000|2022-01-19 01:19:00|50.25|47.65|50.25|47.65|50.25|47.65|50.18|47.58|0
1642555150000|2022-01-19 01:19:10|50.21|47.61|50.32|47.72|50.32|47.72|50.21|47.61|0
1642555160000|2022-01-19 01:19:20|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1642555170000|2022-01-19 01:19:30|50.18|47.58|50.32|47.72|50.32|47.72|50.18|47.58|0
1642555180000|2022-01-19 01:19:40|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1642555190000|2022-01-19 01:19:50|50.25|47.65|50.11|47.51|50.25|47.65|50.11|47.51|0
1642555200000|2022-01-19 01:20:00|50.07|47.47|50.04|47.44|50.11|47.51|50|47.4|0
1642555210000|2022-01-19 01:20:10|49.97|47.37|49.9|47.3|49.97|47.37|49.9|47.3|0
1642555220000|2022-01-19 01:20:20|50|47.4|50.04|47.44|50.04|47.44|49.97|47.37|0
1642555230000|2022-01-19 01:20:30|49.9|47.3|49.9|47.3|49.97|47.37|49.9|47.3|0
1642555240000|2022-01-19 01:20:40|49.83|47.23|49.83|47.23|49.86|47.26|49.83|47.23|0
1642555250000|2022-01-19 01:20:50|49.76|47.16|49.97|47.37|49.97|47.37|49.76|47.16|0
1642555260000|2022-01-19 01:21:00|50.04|47.44|50.04|47.44|50.04|47.44|49.97|47.37|0
1642555270000|2022-01-19 01:21:10|50|47.4|49.97|47.37|50|47.4|49.93|47.33|0
1642555280000|2022-01-19 01:21:20|50.04|47.44|50.04|47.44|50.04|47.44|50|47.4|0
1642555290000|2022-01-19 01:21:30|49.97|47.37|49.9|47.3|49.97|47.37|49.9|47.3|0
1642555300000|2022-01-19 01:21:40|49.97|47.37|49.9|47.3|49.97|47.37|49.9|47.3|0
1642555310000|2022-01-19 01:21:50|49.93|47.33|49.76|47.16|49.93|47.33|49.76|47.16|0
1642555320000|2022-01-19 01:22:00|49.83|47.23|49.9|47.3|49.9|47.3|49.83|47.23|0
1642555330000|2022-01-19 01:22:10|49.97|47.37|49.9|47.3|49.97|47.37|49.9|47.3|0
1642555340000|2022-01-19 01:22:20|49.83|47.23|49.83|47.23|49.9|47.3|49.83|47.23|0
1642555350000|2022-01-19 01:22:30|49.86|47.26|49.9|47.3|49.9|47.3|49.86|47.26|0
1642555360000|2022-01-19 01:22:40|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1642555370000|2022-01-19 01:22:50|49.9|47.3|49.97|47.37|49.97|47.37|49.9|47.3|0
1642555380000|2022-01-19 01:23:00|50.04|47.44|50.11|47.51|50.11|47.51|50.04|47.44|0
1642555390000|2022-01-19 01:23:10|50.14|47.54|50.18|47.58|50.25|47.65|50.14|47.54|0
1642555400000|2022-01-19 01:23:20|50.25|47.65|50.18|47.58|50.25|47.65|50.18|47.58|0
1642555410000|2022-01-19 01:23:30|50.25|47.65|50.18|47.58|50.25|47.65|50.18|47.58|0
1642555420000|2022-01-19 01:23:40|50.25|47.65|50.32|47.72|50.32|47.72|50.25|47.65|0
1642555430000|2022-01-19 01:23:50|50.25|47.65|50.35|47.75|50.35|47.75|50.25|47.65|0
1642555440000|2022-01-19 01:24:00|50.32|47.72|50.32|47.72|50.32|47.72|50.28|47.68|0
1642555450000|2022-01-19 01:24:10|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1642555460000|2022-01-19 01:24:20|50.32|47.72|50.32|47.72|50.32|47.72|50.32|47.72|0
1642555470000|2022-01-19 01:24:30|50.25|47.65|50.32|47.72|50.32|47.72|50.25|47.65|0
1642555480000|2022-01-19 01:24:40|50.25|47.65|50.32|47.72|50.32|47.72|50.25|47.65|0
1642555490000|2022-01-19 01:24:50|50.28|47.68|50.25|47.65|50.28|47.68|50.25|47.65|0
1642555500000|2022-01-19 01:25:00|50.32|47.72|50.96|48.36|50.96|48.36|50.32|47.72|0
1642555510000|2022-01-19 01:25:10|50.89|48.29|50.96|48.36|50.96|48.36|50.89|48.29|0
1642555520000|2022-01-19 01:25:20|51.03|48.43|51.1|48.5|51.25|48.65|51.03|48.43|0
1642555530000|2022-01-19 01:25:30|51.17|48.57|51.1|48.5|51.17|48.57|51.03|48.43|0
1642555540000|2022-01-19 01:25:40|51.14|48.54|51.25|48.65|51.25|48.65|51.1|48.5|0
1642555550000|2022-01-19 01:25:50|51.21|48.61|51.14|48.54|51.21|48.61|51.1|48.5|0
1642555560000|2022-01-19 01:26:00|51.21|48.61|51.32|48.72|51.39|48.79|51.21|48.61|0
1642555570000|2022-01-19 01:26:10|51.25|48.65|51.28|48.68|51.28|48.68|51.17|48.57|0
1642555580000|2022-01-19 01:26:20|51.32|48.72|51.25|48.65|51.35|48.75|51.25|48.65|0
1642555590000|2022-01-19 01:26:30|51.1|48.5|50.96|48.36|51.1|48.5|50.96|48.36|0
1642555600000|2022-01-19 01:26:40|50.89|48.29|50.96|48.36|51.03|48.43|50.89|48.29|0
1642555610000|2022-01-19 01:26:50|50.89|48.29|50.89|48.29|50.89|48.29|50.89|48.29|0
1642555620000|2022-01-19 01:27:00|50.82|48.22|50.78|48.18|50.89|48.29|50.78|48.18|0
1642555630000|2022-01-19 01:27:10|50.89|48.29|50.67|48.07|50.89|48.29|50.67|48.07|0
1642555640000|2022-01-19 01:27:20|50.82|48.22|50.89|48.29|50.92|48.32|50.82|48.22|0
1642555650000|2022-01-19 01:27:30|50.96|48.36|50.96|48.36|50.96|48.36|50.89|48.29|0
1642555660000|2022-01-19 01:27:40|50.89|48.29|50.92|48.32|50.92|48.32|50.89|48.29|0
1642555670000|2022-01-19 01:27:50|50.89|48.29|50.96|48.36|50.96|48.36|50.89|48.29|0
1642555680000|2022-01-19 01:28:00|51.1|48.5|51.03|48.43|51.1|48.5|51.03|48.43|0
1642555690000|2022-01-19 01:28:10|51.06|48.46|51.1|48.5|51.1|48.5|51.06|48.46|0
1642555700000|2022-01-19 01:28:20|51.17|48.57|50.96|48.36|51.17|48.57|50.96|48.36|0
1642555710000|2022-01-19 01:28:30|50.99|48.39|50.67|48.07|51.03|48.43|50.67|48.07|0
1642555720000|2022-01-19 01:28:40|50.6|48|50.39|47.79|50.6|48|50.39|47.79|0
1642555730000|2022-01-19 01:28:50|50.46|47.86|50.39|47.79|50.46|47.86|50.39|47.79|0
1642555740000|2022-01-19 01:29:00|50.53|47.93|50.39|47.79|50.53|47.93|50.39|47.79|0
1642555750000|2022-01-19 01:29:10|50.42|47.82|50.67|48.07|50.67|48.07|50.42|47.82|0
1642555760000|2022-01-19 01:29:20|50.74|48.14|50.74|48.14|50.74|48.14|50.74|48.14|0
1642555770000|2022-01-19 01:29:30|50.67|48.07|50.81|48.21|50.81|48.21|50.67|48.07|0
1642555780000|2022-01-19 01:29:40|50.89|48.29|50.67|48.07|50.89|48.29|50.67|48.07|0
1642555790000|2022-01-19 01:29:50|50.6|48|50.67|48.07|50.67|48.07|50.6|48|0
1642555800000|2022-01-19 01:30:00|50.78|48.18|51.1|48.5|51.1|48.5|50.74|48.14|0
1642555810000|2022-01-19 01:30:10|51.03|48.43|51.03|48.43|51.03|48.43|50.99|48.39|0
1642555820000|2022-01-19 01:30:20|51.1|48.5|51.1|48.5|51.17|48.57|51.1|48.5|0
1642555830000|2022-01-19 01:30:30|51.17|48.57|51.03|48.43|51.17|48.57|51.03|48.43|0
1642555840000|2022-01-19 01:30:40|51.1|48.5|51.17|48.57|51.17|48.57|51.1|48.5|0
1642555850000|2022-01-19 01:30:50|51.06|48.46|51.1|48.5|51.1|48.5|51.03|48.43|0
1642555860000|2022-01-19 01:31:00|51.17|48.57|51.03|48.43|51.17|48.57|51.03|48.43|0
1642555870000|2022-01-19 01:31:10|51.1|48.5|51.17|48.57|51.17|48.57|51.06|48.46|0
1642555880000|2022-01-19 01:31:20|51.24|48.64|51.6|49|51.6|49|51.24|48.64|0
1642555890000|2022-01-19 01:31:30|51.53|48.93|51.46|48.86|51.53|48.93|51.39|48.79|0
1642555900000|2022-01-19 01:31:40|51.49|48.89|51.31|48.71|51.49|48.89|51.31|48.71|0
1642555920000|2022-01-19 01:32:00|51.46|48.86|51.53|48.93|51.6|49|51.46|48.86|0
1642555930000|2022-01-19 01:32:10|51.46|48.86|51.53|48.93|51.56|48.96|51.46|48.86|0
1642555940000|2022-01-19 01:32:20|51.56|48.96|51.53|48.93|51.56|48.96|51.53|48.93|0
1642555950000|2022-01-19 01:32:30|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1642555960000|2022-01-19 01:32:40|51.53|48.93|51.53|48.93|51.6|49|51.53|48.93|0
1642555970000|2022-01-19 01:32:50|51.46|48.86|51.31|48.71|51.46|48.86|51.31|48.71|0
1642555980000|2022-01-19 01:33:00|51.39|48.79|51.49|48.89|51.49|48.89|51.39|48.79|0
1642555990000|2022-01-19 01:33:10|51.46|48.86|51.53|48.93|51.6|49|51.46|48.86|0
1642556000000|2022-01-19 01:33:20|51.56|48.96|51.46|48.86|51.56|48.96|51.39|48.79|0
1642556010000|2022-01-19 01:33:30|51.31|48.71|51.1|48.5|51.31|48.71|51.1|48.5|0
1642556020000|2022-01-19 01:33:40|51.17|48.57|51.17|48.57|51.17|48.57|51.17|48.57|0
1642556030000|2022-01-19 01:33:50|51.1|48.5|51.13|48.53|51.13|48.53|51.03|48.43|0
1642556040000|2022-01-19 01:34:00|51.1|48.5|51.1|48.5|51.13|48.53|51.1|48.5|0
1642556050000|2022-01-19 01:34:10|51.03|48.43|51.03|48.43|51.03|48.43|51.03|48.43|0
1642556060000|2022-01-19 01:34:20|50.95|48.35|50.88|48.28|51.03|48.43|50.88|48.28|0
1642556070000|2022-01-19 01:34:30|50.77|48.17|50.81|48.21|50.81|48.21|50.74|48.14|0
1642556080000|2022-01-19 01:34:40|50.77|48.17|50.81|48.21|50.88|48.28|50.74|48.14|0
1642556090000|2022-01-19 01:34:50|50.67|48.07|50.63|48.03|50.67|48.07|50.63|48.03|0
1642556100000|2022-01-19 01:35:00|50.74|48.14|50.74|48.14|50.74|48.14|50.67|48.07|0
1642556110000|2022-01-19 01:35:10|50.67|48.07|50.74|48.14|50.74|48.14|50.67|48.07|0
1642556120000|2022-01-19 01:35:20|50.67|48.07|50.74|48.14|50.74|48.14|50.67|48.07|0
1642556130000|2022-01-19 01:35:30|50.81|48.21|50.81|48.21|50.88|48.28|50.81|48.21|0
1642556140000|2022-01-19 01:35:40|50.77|48.17|50.81|48.21|50.81|48.21|50.77|48.17|0
1642556150000|2022-01-19 01:35:50|50.95|48.35|50.81|48.21|50.95|48.35|50.81|48.21|0
1642556160000|2022-01-19 01:36:00|50.95|48.35|50.92|48.32|50.95|48.35|50.92|48.32|0
1642556170000|2022-01-19 01:36:10|50.84|48.24|50.81|48.21|50.88|48.28|50.81|48.21|0
1642556180000|2022-01-19 01:36:20|50.95|48.35|50.95|48.35|50.95|48.35|50.95|48.35|0
1642556190000|2022-01-19 01:36:30|50.88|48.28|51.02|48.42|51.02|48.42|50.88|48.28|0
1642556200000|2022-01-19 01:36:40|50.99|48.39|50.95|48.35|51.02|48.42|50.95|48.35|0
1642556210000|2022-01-19 01:36:50|51.02|48.42|50.88|48.28|51.02|48.42|50.88|48.28|0
1642556220000|2022-01-19 01:37:00|50.95|48.35|50.74|48.14|50.95|48.35|50.74|48.14|0
1642556230000|2022-01-19 01:37:10|50.81|48.21|50.81|48.21|50.81|48.21|50.74|48.14|0
1642556240000|2022-01-19 01:37:20|50.67|48.07|50.67|48.07|50.67|48.07|50.6|48|0
1642556250000|2022-01-19 01:37:30|50.74|48.14|50.67|48.07|50.74|48.14|50.67|48.07|0
1642556260000|2022-01-19 01:37:40|50.6|48|50.52|47.92|50.6|48|50.45|47.85|0
1642556270000|2022-01-19 01:37:50|50.38|47.78|50.42|47.82|50.45|47.85|50.38|47.78|0
1642556280000|2022-01-19 01:38:00|50.45|47.85|50.45|47.85|50.52|47.92|50.45|47.85|0
1642556290000|2022-01-19 01:38:10|50.52|47.92|50.6|48|50.6|48|50.52|47.92|0
1642556300000|2022-01-19 01:38:20|50.45|47.85|50.6|48|50.6|48|50.45|47.85|0
1642556310000|2022-01-19 01:38:30|50.67|48.07|50.67|48.07|50.67|48.07|50.6|48|0
1642556320000|2022-01-19 01:38:40|50.74|48.14|50.95|48.35|50.95|48.35|50.74|48.14|0
1642556330000|2022-01-19 01:38:50|50.88|48.28|50.88|48.28|50.88|48.28|50.88|48.28|0
1642556340000|2022-01-19 01:39:00|50.81|48.21|50.84|48.24|50.88|48.28|50.81|48.21|0
1642556350000|2022-01-19 01:39:10|50.74|48.14|50.45|47.85|50.74|48.14|50.45|47.85|0
1642556360000|2022-01-19 01:39:20|50.42|47.82|50.45|47.85|50.45|47.85|50.42|47.82|0
1642556370000|2022-01-19 01:39:30|50.52|47.92|50.45|47.85|50.52|47.92|50.45|47.85|0
1642556380000|2022-01-19 01:39:40|50.52|47.92|50.45|47.85|50.59|47.99|50.45|47.85|0
1642556390000|2022-01-19 01:39:50|50.52|47.92|50.59|47.99|50.59|47.99|50.52|47.92|0
1642556400000|2022-01-19 01:40:00|50.52|47.92|50.56|47.96|50.56|47.96|50.52|47.92|0
1642556410000|2022-01-19 01:40:10|50.52|47.92|50.56|47.96|50.59|47.99|50.52|47.92|0
1642556420000|2022-01-19 01:40:20|50.59|47.99|50.74|48.14|50.74|48.14|50.59|47.99|0
1642556430000|2022-01-19 01:40:30|50.81|48.21|50.77|48.17|50.81|48.21|50.74|48.14|0
1642556440000|2022-01-19 01:40:40|50.74|48.14|50.59|47.99|50.74|48.14|50.59|47.99|0
1642556450000|2022-01-19 01:40:50|50.67|48.07|50.67|48.07|50.67|48.07|50.59|47.99|0
1642556460000|2022-01-19 01:41:00|50.59|47.99|50.74|48.14|50.74|48.14|50.59|47.99|0
1642556470000|2022-01-19 01:41:10|50.81|48.21|50.95|48.35|50.95|48.35|50.81|48.21|0
1642556480000|2022-01-19 01:41:20|51.02|48.42|50.88|48.28|51.02|48.42|50.88|48.28|0
1642556490000|2022-01-19 01:41:30|51.02|48.42|50.84|48.24|51.02|48.42|50.84|48.24|0
1642556500000|2022-01-19 01:41:40|50.81|48.21|50.81|48.21|50.88|48.28|50.81|48.21|0
1642556510000|2022-01-19 01:41:50|50.74|48.14|50.77|48.17|50.81|48.21|50.74|48.14|0
1642556520000|2022-01-19 01:42:00|50.66|48.06|50.59|47.99|50.7|48.1|50.59|47.99|0
1642556530000|2022-01-19 01:42:10|50.63|48.03|50.59|47.99|50.66|48.06|50.59|47.99|0
1642556540000|2022-01-19 01:42:20|50.52|47.92|50.49|47.89|50.52|47.92|50.45|47.85|0
1642556550000|2022-01-19 01:42:30|50.45|47.85|50.66|48.06|50.66|48.06|50.45|47.85|0
1642556560000|2022-01-19 01:42:40|50.7|48.1|50.7|48.1|50.74|48.14|50.7|48.1|0
1642556570000|2022-01-19 01:42:50|50.66|48.06|50.59|47.99|50.66|48.06|50.59|47.99|0
1642556580000|2022-01-19 01:43:00|50.63|48.03|50.66|48.06|50.74|48.14|50.63|48.03|0
1642556590000|2022-01-19 01:43:10|50.63|48.03|50.59|47.99|50.63|48.03|50.59|47.99|0
1642556600000|2022-01-19 01:43:20|50.66|48.06|50.59|47.99|50.66|48.06|50.59|47.99|0
1642556610000|2022-01-19 01:43:30|50.66|48.06|50.59|47.99|50.66|48.06|50.59|47.99|0
1642556620000|2022-01-19 01:43:40|50.52|47.92|50.52|47.92|50.52|47.92|50.45|47.85|0
1642556630000|2022-01-19 01:43:50|50.38|47.78|50.24|47.64|50.38|47.78|50.24|47.64|0
1642556640000|2022-01-19 01:44:00|50.2|47.6|50.17|47.57|50.2|47.6|50.17|47.57|0
1642556650000|2022-01-19 01:44:10|49.95|47.35|49.88|47.28|49.95|47.35|49.88|47.28|0
1642556660000|2022-01-19 01:44:20|49.95|47.35|49.95|47.35|49.95|47.35|49.88|47.28|0
1642556670000|2022-01-19 01:44:30|49.88|47.28|49.95|47.35|49.95|47.35|49.88|47.28|0
1642556680000|2022-01-19 01:44:40|49.88|47.28|49.95|47.35|49.95|47.35|49.88|47.28|0
1642556690000|2022-01-19 01:44:50|49.92|47.32|49.88|47.28|49.95|47.35|49.88|47.28|0
1642556700000|2022-01-19 01:45:00|49.95|47.35|50.02|47.42|50.02|47.42|49.95|47.35|0
1642556710000|2022-01-19 01:45:10|50.1|47.5|50.1|47.5|50.17|47.57|50.1|47.5|0
1642556720000|2022-01-19 01:45:20|50.17|47.57|50.24|47.64|50.24|47.64|50.1|47.5|0
1642556730000|2022-01-19 01:45:30|50.2|47.6|50.24|47.64|50.24|47.64|50.17|47.57|0
1642556740000|2022-01-19 01:45:40|50.2|47.6|50.2|47.6|50.2|47.6|50.2|47.6|0
1642556750000|2022-01-19 01:45:50|50.24|47.64|50.24|47.64|50.24|47.64|50.17|47.57|0
1642556760000|2022-01-19 01:46:00|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1642556770000|2022-01-19 01:46:10|50.24|47.64|50.24|47.64|50.27|47.67|50.24|47.64|0
1642556780000|2022-01-19 01:46:20|50.38|47.78|50.45|47.85|50.45|47.85|50.38|47.78|0
1642556790000|2022-01-19 01:46:30|50.52|47.92|50.59|47.99|50.59|47.99|50.52|47.92|0
1642556800000|2022-01-19 01:46:40|50.73|48.13|50.59|47.99|50.73|48.13|50.59|47.99|0
1642556810000|2022-01-19 01:46:50|50.52|47.92|50.45|47.85|50.52|47.92|50.38|47.78|0
1642556820000|2022-01-19 01:47:00|50.52|47.92|50.38|47.78|50.52|47.92|50.38|47.78|0
1642556830000|2022-01-19 01:47:10|50.45|47.85|50.45|47.85|50.45|47.85|50.41|47.81|0
1642556840000|2022-01-19 01:47:20|50.48|47.88|50.52|47.92|50.52|47.92|50.45|47.85|0
1642556850000|2022-01-19 01:47:30|50.45|47.85|50.24|47.64|50.45|47.85|50.24|47.64|0
1642556860000|2022-01-19 01:47:40|50.09|47.49|49.95|47.35|50.09|47.49|49.95|47.35|0
1642556870000|2022-01-19 01:47:50|49.88|47.28|49.88|47.28|49.88|47.28|49.88|47.28|0
1642556880000|2022-01-19 01:48:00|49.85|47.25|50.09|47.49|50.09|47.49|49.85|47.25|0
1642556890000|2022-01-19 01:48:10|50.02|47.42|49.95|47.35|50.02|47.42|49.95|47.35|0
1642556900000|2022-01-19 01:48:20|50.02|47.42|49.81|47.21|50.02|47.42|49.81|47.21|0
1642556910000|2022-01-19 01:48:30|49.74|47.14|49.53|46.93|49.74|47.14|49.53|46.93|0
1642556920000|2022-01-19 01:48:40|49.46|46.86|49.39|46.79|49.46|46.86|49.39|46.79|0
1642556930000|2022-01-19 01:48:50|49.32|46.72|49.11|46.51|49.32|46.72|49.04|46.44|0
1642556940000|2022-01-19 01:49:00|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1642556950000|2022-01-19 01:49:10|49.25|46.65|49.18|46.58|49.39|46.79|49.18|46.58|0
1642556960000|2022-01-19 01:49:20|49.28|46.68|49.25|46.65|49.28|46.68|49.25|46.65|0
1642556970000|2022-01-19 01:49:30|49.35|46.75|49.11|46.51|49.39|46.79|49.11|46.51|0
1642556980000|2022-01-19 01:49:40|49.04|46.44|48.63|46.03|49.04|46.44|48.63|46.03|0
1642556990000|2022-01-19 01:49:50|48.56|45.96|48.83|46.23|48.83|46.23|48.56|45.96|0
1642557000000|2022-01-19 01:50:00|48.76|46.16|48.83|46.23|48.83|46.23|48.76|46.16|0
1642557010000|2022-01-19 01:50:10|48.9|46.3|48.83|46.23|48.9|46.3|48.83|46.23|0
1642557020000|2022-01-19 01:50:20|48.76|46.16|48.87|46.27|48.9|46.3|48.76|46.16|0
1642557030000|2022-01-19 01:50:30|48.9|46.3|48.83|46.23|48.9|46.3|48.83|46.23|0
1642557040000|2022-01-19 01:50:40|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1642557050000|2022-01-19 01:50:50|48.69|46.09|48.73|46.13|48.73|46.13|48.66|46.06|0
1642557060000|2022-01-19 01:51:00|48.76|46.16|48.83|46.23|48.83|46.23|48.76|46.16|0
1642557070000|2022-01-19 01:51:10|48.76|46.16|48.83|46.23|48.83|46.23|48.76|46.16|0
1642557080000|2022-01-19 01:51:20|48.9|46.3|48.83|46.23|48.9|46.3|48.83|46.23|0
1642557090000|2022-01-19 01:51:30|48.69|46.09|48.69|46.09|48.76|46.16|48.69|46.09|0
1642557100000|2022-01-19 01:51:40|48.62|46.02|48.69|46.09|48.69|46.09|48.62|46.02|0
1642557110000|2022-01-19 01:51:50|48.76|46.16|48.83|46.23|48.83|46.23|48.76|46.16|0
1642557120000|2022-01-19 01:52:00|48.76|46.16|49.04|46.44|49.04|46.44|48.76|46.16|0
1642557130000|2022-01-19 01:52:10|49.11|46.51|49.04|46.44|49.11|46.51|49.04|46.44|0
1642557140000|2022-01-19 01:52:20|49|46.4|49.11|46.51|49.11|46.51|49|46.4|0
1642557150000|2022-01-19 01:52:30|49.04|46.44|49.18|46.58|49.25|46.65|49.04|46.44|0
1642557160000|2022-01-19 01:52:40|49.11|46.51|49.07|46.47|49.18|46.58|49.07|46.47|0
1642557170000|2022-01-19 01:52:50|49.11|46.51|49.18|46.58|49.18|46.58|49.04|46.44|0
1642557180000|2022-01-19 01:53:00|49.21|46.61|49.18|46.58|49.25|46.65|49.18|46.58|0
1642557190000|2022-01-19 01:53:10|49.25|46.65|48.9|46.3|49.25|46.65|48.9|46.3|0
1642557200000|2022-01-19 01:53:20|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1642557210000|2022-01-19 01:53:30|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1642557220000|2022-01-19 01:53:40|48.55|45.95|48.55|45.95|48.55|45.95|48.49|45.89|0
1642557230000|2022-01-19 01:53:50|48.62|46.02|48.52|45.92|48.62|46.02|48.52|45.92|0
1642557240000|2022-01-19 01:54:00|48.49|45.89|48.49|45.89|48.49|45.89|48.49|45.89|0
1642557250000|2022-01-19 01:54:10|48.55|45.95|48.55|45.95|48.55|45.95|48.49|45.89|0
1642557260000|2022-01-19 01:54:20|48.62|46.02|48.59|45.99|48.62|46.02|48.59|45.99|0
1642557270000|2022-01-19 01:54:30|48.55|45.95|48.69|46.09|48.69|46.09|48.55|45.95|0
1642557280000|2022-01-19 01:54:40|48.49|45.89|48.35|45.75|48.49|45.89|48.35|45.75|0
1642557290000|2022-01-19 01:54:50|48.42|45.82|48.35|45.75|48.42|45.82|48.35|45.75|0
1642557300000|2022-01-19 01:55:00|48.42|45.82|48.48|45.88|48.48|45.88|48.42|45.82|0
1642557310000|2022-01-19 01:55:10|48.55|45.95|48.28|45.68|48.55|45.95|48.28|45.68|0
1642557320000|2022-01-19 01:55:20|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1642557330000|2022-01-19 01:55:30|48.42|45.82|48.28|45.68|48.42|45.82|48.28|45.68|0
1642557340000|2022-01-19 01:55:40|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1642557350000|2022-01-19 01:55:50|48.42|45.82|48.35|45.75|48.42|45.82|48.31|45.71|0
1642557360000|2022-01-19 01:56:00|48.38|45.78|48.28|45.68|48.42|45.82|48.28|45.68|0
1642557370000|2022-01-19 01:56:10|48.21|45.61|48.21|45.61|48.21|45.61|48.21|45.61|0
1642557380000|2022-01-19 01:56:20|48.14|45.54|48.28|45.68|48.28|45.68|48.14|45.54|0
1642557390000|2022-01-19 01:56:30|48.24|45.64|48.42|45.82|48.42|45.82|48.24|45.64|0
1642557400000|2022-01-19 01:56:40|48.35|45.75|48.28|45.68|48.38|45.78|48.28|45.68|0
1642557410000|2022-01-19 01:56:50|48.21|45.61|48.21|45.61|48.21|45.61|48.14|45.54|0
1642557420000|2022-01-19 01:57:00|48.07|45.47|48.14|45.54|48.14|45.54|48.07|45.47|0
1642557430000|2022-01-19 01:57:10|48.1|45.5|48.21|45.61|48.21|45.61|48.1|45.5|0
1642557440000|2022-01-19 01:57:20|48.35|45.75|48.28|45.68|48.35|45.75|48.28|45.68|0
1642557450000|2022-01-19 01:57:30|48.17|45.57|48.17|45.57|48.17|45.57|48.17|45.57|0
1642557460000|2022-01-19 01:57:40|48.21|45.61|48.41|45.81|48.41|45.81|48.21|45.61|0
1642557470000|2022-01-19 01:57:50|48.35|45.75|48.35|45.75|48.35|45.75|48.28|45.68|0
1642557480000|2022-01-19 01:58:00|48.28|45.68|48.35|45.75|48.35|45.75|48.21|45.61|0
1642557490000|2022-01-19 01:58:10|48.28|45.68|48.28|45.68|48.35|45.75|48.28|45.68|0
1642557500000|2022-01-19 01:58:20|48.35|45.75|48.28|45.68|48.35|45.75|48.28|45.68|0
1642557510000|2022-01-19 01:58:30|48.24|45.64|48.28|45.68|48.28|45.68|48.24|45.64|0
1642557520000|2022-01-19 01:58:40|48.24|45.64|48.21|45.61|48.24|45.64|48.21|45.61|0
1642557530000|2022-01-19 01:58:50|48.35|45.75|48.41|45.81|48.41|45.81|48.35|45.75|0
1642557540000|2022-01-19 01:59:00|48.35|45.75|48.55|45.95|48.55|45.95|48.35|45.75|0
1642557550000|2022-01-19 01:59:10|48.48|45.88|48.41|45.81|48.48|45.88|48.41|45.81|0
1642557560000|2022-01-19 01:59:20|48.48|45.88|48.41|45.81|48.48|45.88|48.41|45.81|0
1642557570000|2022-01-19 01:59:30|48.45|45.85|48.55|45.95|48.55|45.95|48.45|45.85|0
1642557580000|2022-01-19 01:59:40|48.45|45.85|48.34|45.74|48.45|45.85|48.34|45.74|0
1642557590000|2022-01-19 01:59:50|48.41|45.81|48.38|45.78|48.41|45.81|48.34|45.74|0
1642557600000|2022-01-19 02:00:00|48.48|45.88|48.69|46.09|48.69|46.09|48.48|45.88|0
1642557610000|2022-01-19 02:00:10|48.83|46.23|48.76|46.16|48.9|46.3|48.76|46.16|0
1642557620000|2022-01-19 02:00:20|48.79|46.19|48.72|46.12|48.83|46.23|48.72|46.12|0
1642557630000|2022-01-19 02:00:30|48.69|46.09|48.79|46.19|48.79|46.19|48.69|46.09|0
1642557640000|2022-01-19 02:00:40|48.76|46.16|48.69|46.09|48.76|46.16|48.69|46.09|0
1642557650000|2022-01-19 02:00:50|48.76|46.16|48.83|46.23|48.83|46.23|48.76|46.16|0
1642557660000|2022-01-19 02:01:00|48.86|46.26|48.9|46.3|48.93|46.33|48.86|46.26|0
1642557670000|2022-01-19 02:01:10|48.76|46.16|48.55|45.95|48.76|46.16|48.55|45.95|0
1642557680000|2022-01-19 02:01:20|48.62|46.02|48.58|45.98|48.62|46.02|48.48|45.88|0
1642557690000|2022-01-19 02:01:30|48.55|45.95|48.58|45.98|48.62|46.02|48.55|45.95|0
1642557700000|2022-01-19 02:01:40|48.55|45.95|48.62|46.02|48.62|46.02|48.55|45.95|0
1642557710000|2022-01-19 02:01:50|48.55|45.95|48.48|45.88|48.55|45.95|48.48|45.88|0
1642557720000|2022-01-19 02:02:00|48.51|45.91|48.45|45.85|48.51|45.91|48.45|45.85|0
1642557730000|2022-01-19 02:02:10|48.34|45.74|48.55|45.95|48.55|45.95|48.34|45.74|0
1642557740000|2022-01-19 02:02:20|48.62|46.02|48.69|46.09|48.83|46.23|48.62|46.02|0
1642557750000|2022-01-19 02:02:30|48.83|46.23|48.76|46.16|48.83|46.23|48.76|46.16|0
1642557760000|2022-01-19 02:02:40|48.65|46.05|48.55|45.95|48.65|46.05|48.55|45.95|0
1642557770000|2022-01-19 02:02:50|48.48|45.88|48.34|45.74|48.48|45.88|48.34|45.74|0
1642557780000|2022-01-19 02:03:00|48.21|45.61|48.24|45.64|48.34|45.74|48.21|45.61|0
1642557790000|2022-01-19 02:03:10|48.34|45.74|48.31|45.71|48.34|45.74|48.31|45.71|0
1642557800000|2022-01-19 02:03:20|48.27|45.67|48.21|45.61|48.27|45.67|48.21|45.61|0
1642557810000|2022-01-19 02:03:30|48.27|45.67|48.14|45.54|48.27|45.67|48.14|45.54|0
1642557820000|2022-01-19 02:03:40|48.07|45.47|48.07|45.47|48.07|45.47|48.07|45.47|0
1642557830000|2022-01-19 02:03:50|48.14|45.54|48.24|45.64|48.27|45.67|48.14|45.54|0
1642557840000|2022-01-19 02:04:00|48.41|45.81|48.41|45.81|48.55|45.95|48.41|45.81|0
1642557850000|2022-01-19 02:04:10|48.55|45.95|48.76|46.16|48.79|46.19|48.55|45.95|0
1642557860000|2022-01-19 02:04:20|48.79|46.19|48.76|46.16|48.79|46.19|48.72|46.12|0
1642557870000|2022-01-19 02:04:30|48.89|46.29|48.76|46.16|48.89|46.29|48.76|46.16|0
1642557880000|2022-01-19 02:04:40|48.83|46.23|48.76|46.16|48.83|46.23|48.76|46.16|0
1642557890000|2022-01-19 02:04:50|48.62|46.02|48.82|46.22|48.82|46.22|48.62|46.02|0
1642557900000|2022-01-19 02:05:00|48.89|46.29|49.1|46.5|49.1|46.5|48.89|46.29|0
1642557910000|2022-01-19 02:05:10|49.24|46.64|49.31|46.71|49.31|46.71|49.24|46.64|0
1642557920000|2022-01-19 02:05:20|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1642557930000|2022-01-19 02:05:30|49.45|46.85|49.38|46.78|49.45|46.85|49.38|46.78|0
1642557940000|2022-01-19 02:05:40|49.45|46.85|49.38|46.78|49.45|46.85|49.38|46.78|0
1642557950000|2022-01-19 02:05:50|49.45|46.85|49.52|46.92|49.52|46.92|49.38|46.78|0
1642557960000|2022-01-19 02:06:00|49.45|46.85|49.66|47.06|49.66|47.06|49.45|46.85|0
1642557980000|2022-01-19 02:06:20|49.45|46.85|49.52|46.92|49.59|46.99|49.45|46.85|0
1642557990000|2022-01-19 02:06:30|49.48|46.88|49.38|46.78|49.52|46.92|49.38|46.78|0
1642558000000|2022-01-19 02:06:40|49.45|46.85|49.31|46.71|49.45|46.85|49.31|46.71|0
1642558010000|2022-01-19 02:06:50|49.45|46.85|49.45|46.85|49.52|46.92|49.45|46.85|0
1642558020000|2022-01-19 02:07:00|49.59|46.99|49.52|46.92|49.59|46.99|49.52|46.92|0
1642558030000|2022-01-19 02:07:10|49.59|46.99|49.48|46.88|49.59|46.99|49.48|46.88|0
1642558040000|2022-01-19 02:07:20|49.52|46.92|49.38|46.78|49.52|46.92|49.38|46.78|0
1642558050000|2022-01-19 02:07:30|49.34|46.74|49.24|46.64|49.34|46.74|49.24|46.64|0
1642558060000|2022-01-19 02:07:40|49.31|46.71|49.52|46.92|49.52|46.92|49.31|46.71|0
1642558070000|2022-01-19 02:07:50|49.45|46.85|49.38|46.78|49.45|46.85|49.38|46.78|0
1642558080000|2022-01-19 02:08:00|49.34|46.74|49.38|46.78|49.45|46.85|49.34|46.74|0
1642558090000|2022-01-19 02:08:10|49.31|46.71|49.34|46.74|49.34|46.74|49.24|46.64|0
1642558100000|2022-01-19 02:08:20|49.38|46.78|49.38|46.78|49.38|46.78|49.31|46.71|0
1642558110000|2022-01-19 02:08:30|49.45|46.85|49.41|46.81|49.45|46.85|49.41|46.81|0
1642558120000|2022-01-19 02:08:40|49.38|46.78|49.38|46.78|49.38|46.78|49.34|46.74|0
1642558130000|2022-01-19 02:08:50|49.31|46.71|49.38|46.78|49.45|46.85|49.31|46.71|0
1642558140000|2022-01-19 02:09:00|49.45|46.85|49.38|46.78|49.45|46.85|49.38|46.78|0
1642558150000|2022-01-19 02:09:10|49.31|46.71|49.45|46.85|49.45|46.85|49.31|46.71|0
1642558160000|2022-01-19 02:09:20|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1642558170000|2022-01-19 02:09:30|49.24|46.64|49.2|46.6|49.24|46.64|49.2|46.6|0
1642558180000|2022-01-19 02:09:40|49.24|46.64|49.24|46.64|49.31|46.71|49.24|46.64|0
1642558190000|2022-01-19 02:09:50|49.27|46.67|49.24|46.64|49.27|46.67|49.17|46.57|0
1642558200000|2022-01-19 02:10:00|49.17|46.57|49.17|46.57|49.17|46.57|49.17|46.57|0
1642558210000|2022-01-19 02:10:10|49.1|46.5|49.17|46.57|49.17|46.57|49.1|46.5|0
1642558220000|2022-01-19 02:10:20|49.1|46.5|49.17|46.57|49.17|46.57|49.1|46.5|0
1642558230000|2022-01-19 02:10:30|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1642558240000|2022-01-19 02:10:40|49.17|46.57|49.24|46.64|49.24|46.64|49.17|46.57|0
1642558250000|2022-01-19 02:10:50|49.17|46.57|49.24|46.64|49.24|46.64|49.17|46.57|0
1642558260000|2022-01-19 02:11:00|49.2|46.6|49.1|46.5|49.2|46.6|49.1|46.5|0
1642558270000|2022-01-19 02:11:10|49.17|46.57|49.2|46.6|49.24|46.64|49.17|46.57|0
1642558280000|2022-01-19 02:11:20|49.17|46.57|49.24|46.64|49.24|46.64|49.17|46.57|0
1642558290000|2022-01-19 02:11:30|49.31|46.71|49.24|46.64|49.31|46.71|49.24|46.64|0
1642558300000|2022-01-19 02:11:40|49.27|46.67|49.31|46.71|49.31|46.71|49.27|46.67|0
1642558310000|2022-01-19 02:11:50|49.24|46.64|49.17|46.57|49.24|46.64|49.17|46.57|0
1642558320000|2022-01-19 02:12:00|49.24|46.64|49.45|46.85|49.45|46.85|49.24|46.64|0
1642558330000|2022-01-19 02:12:10|49.52|46.92|49.66|47.06|49.66|47.06|49.52|46.92|0
1642558340000|2022-01-19 02:12:20|49.62|47.02|49.66|47.06|49.66|47.06|49.62|47.02|0
1642558350000|2022-01-19 02:12:30|49.69|47.09|49.73|47.13|49.8|47.2|49.69|47.09|0
1642558360000|2022-01-19 02:12:40|49.76|47.16|49.8|47.2|49.8|47.2|49.76|47.16|0
1642558370000|2022-01-19 02:12:50|49.76|47.16|49.8|47.2|49.8|47.2|49.76|47.16|0
1642558380000|2022-01-19 02:13:00|49.87|47.27|49.94|47.34|49.94|47.34|49.87|47.27|0
1642558390000|2022-01-19 02:13:10|50.01|47.41|49.94|47.34|50.01|47.41|49.94|47.34|0
1642558410000|2022-01-19 02:13:30|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1642558420000|2022-01-19 02:13:40|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1642558430000|2022-01-19 02:13:50|50.01|47.41|50.01|47.41|50.01|47.41|50.01|47.41|0
1642558440000|2022-01-19 02:14:00|50.08|47.48|50.01|47.41|50.08|47.48|50.01|47.41|0
1642558450000|2022-01-19 02:14:10|49.94|47.34|49.87|47.27|49.94|47.34|49.87|47.27|0
1642558460000|2022-01-19 02:14:20|49.9|47.3|49.9|47.3|49.9|47.3|49.87|47.27|0
1642558470000|2022-01-19 02:14:30|49.97|47.37|49.97|47.37|49.97|47.37|49.94|47.34|0
1642558480000|2022-01-19 02:14:40|49.87|47.27|49.97|47.37|50.01|47.41|49.87|47.27|0
1642558490000|2022-01-19 02:14:50|50.01|47.41|50.08|47.48|50.08|47.48|50.01|47.41|0
1642558500000|2022-01-19 02:15:00|50.15|47.55|50.15|47.55|50.15|47.55|50.11|47.51|0
1642558510000|2022-01-19 02:15:10|50.22|47.62|50.08|47.48|50.22|47.62|50.08|47.48|0
1642558520000|2022-01-19 02:15:20|50.01|47.41|50.08|47.48|50.08|47.48|50.01|47.41|0
1642558540000|2022-01-19 02:15:40|50.15|47.55|50.22|47.62|50.22|47.62|50.15|47.55|0
1642558550000|2022-01-19 02:15:50|50.29|47.69|50.29|47.69|50.29|47.69|50.29|47.69|0
1642558560000|2022-01-19 02:16:00|50.36|47.76|50.43|47.83|50.5|47.9|50.36|47.76|0
1642558570000|2022-01-19 02:16:10|50.57|47.97|50.57|47.97|50.57|47.97|50.57|47.97|0
1642558580000|2022-01-19 02:16:20|50.43|47.83|50.5|47.9|50.5|47.9|50.43|47.83|0
1642558590000|2022-01-19 02:16:30|50.43|47.83|50.36|47.76|50.43|47.83|50.36|47.76|0
1642558600000|2022-01-19 02:16:40|50.32|47.72|50.29|47.69|50.32|47.72|50.29|47.69|0
1642558610000|2022-01-19 02:16:50|50.36|47.76|50.36|47.76|50.36|47.76|50.36|47.76|0
1642558620000|2022-01-19 02:17:00|50.43|47.83|50.5|47.9|50.5|47.9|50.39|47.79|0
1642558630000|2022-01-19 02:17:10|50.57|47.97|50.61|48.01|50.61|48.01|50.57|47.97|0
1642558640000|2022-01-19 02:17:20|50.64|48.04|50.57|47.97|50.64|48.04|50.57|47.97|0
1642558650000|2022-01-19 02:17:30|50.5|47.9|50.5|47.9|50.5|47.9|50.5|47.9|0
1642558660000|2022-01-19 02:17:40|50.57|47.97|50.57|47.97|50.57|47.97|50.54|47.94|0
1642558680000|2022-01-19 02:18:00|50.54|47.94|50.57|47.97|50.57|47.97|50.54|47.94|0
1642558690000|2022-01-19 02:18:10|50.54|47.94|50.43|47.83|50.54|47.94|50.43|47.83|0
1642558700000|2022-01-19 02:18:20|50.46|47.86|50.43|47.83|50.46|47.86|50.43|47.83|0
1642558710000|2022-01-19 02:18:30|50.39|47.79|50.39|47.79|50.39|47.79|50.39|47.79|0
1642558720000|2022-01-19 02:18:40|50.43|47.83|50.36|47.76|50.43|47.83|50.36|47.76|0
1642558730000|2022-01-19 02:18:50|50.29|47.69|50.36|47.76|50.39|47.79|50.29|47.69|0
1642558740000|2022-01-19 02:19:00|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1642558750000|2022-01-19 02:19:10|50.5|47.9|50.36|47.76|50.5|47.9|50.36|47.76|0
1642558760000|2022-01-19 02:19:20|50.29|47.69|50.29|47.69|50.29|47.69|50.29|47.69|0
1642558770000|2022-01-19 02:19:30|50.25|47.65|50.29|47.69|50.29|47.69|50.22|47.62|0
1642558790000|2022-01-19 02:19:50|50.22|47.62|50.29|47.69|50.29|47.69|50.22|47.62|0
1642558800000|2022-01-19 02:20:00|50.32|47.72|50.15|47.55|50.32|47.72|50.15|47.55|0
1642558810000|2022-01-19 02:20:10|50.11|47.51|50.22|47.62|50.22|47.62|50.11|47.51|0
1642558820000|2022-01-19 02:20:20|50.15|47.55|50.25|47.65|50.25|47.65|50.15|47.55|0
1642558830000|2022-01-19 02:20:30|50.15|47.55|50.08|47.48|50.15|47.55|50.08|47.48|0
1642558840000|2022-01-19 02:20:40|50.15|47.55|50.25|47.65|50.25|47.65|50.15|47.55|0
1642558850000|2022-01-19 02:20:50|50.22|47.62|50.25|47.65|50.29|47.69|50.22|47.62|0
1642558860000|2022-01-19 02:21:00|50.22|47.62|50.15|47.55|50.22|47.62|50.15|47.55|0
1642558870000|2022-01-19 02:21:10|50.07|47.47|50|47.4|50.07|47.47|50|47.4|0
1642558880000|2022-01-19 02:21:20|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1642558890000|2022-01-19 02:21:30|50|47.4|49.93|47.33|50|47.4|49.93|47.33|0
1642558900000|2022-01-19 02:21:40|49.86|47.26|49.93|47.33|49.93|47.33|49.86|47.26|0
1642558910000|2022-01-19 02:21:50|49.86|47.26|49.93|47.33|49.93|47.33|49.86|47.26|0
1642558920000|2022-01-19 02:22:00|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1642558930000|2022-01-19 02:22:10|49.79|47.19|49.72|47.12|49.79|47.19|49.72|47.12|0
1642558940000|2022-01-19 02:22:20|49.86|47.26|49.93|47.33|49.93|47.33|49.86|47.26|0
1642558950000|2022-01-19 02:22:30|50|47.4|49.97|47.37|50|47.4|49.93|47.33|0
1642558960000|2022-01-19 02:22:40|50|47.4|50.07|47.47|50.07|47.47|50|47.4|0
1642558990000|2022-01-19 02:23:10|50|47.4|49.93|47.33|50|47.4|49.86|47.26|0
1642559000000|2022-01-19 02:23:20|50|47.4|49.93|47.33|50|47.4|49.93|47.33|0
1642559010000|2022-01-19 02:23:30|49.9|47.3|49.93|47.33|49.93|47.33|49.9|47.3|0
1642559020000|2022-01-19 02:23:40|50.04|47.44|50|47.4|50.04|47.44|50|47.4|0
1642559030000|2022-01-19 02:23:50|49.97|47.37|49.97|47.37|49.97|47.37|49.97|47.37|0
1642559040000|2022-01-19 02:24:00|50|47.4|50.07|47.47|50.07|47.47|50|47.4|0
1642559050000|2022-01-19 02:24:10|50.14|47.54|50.14|47.54|50.21|47.61|50.14|47.54|0
1642559060000|2022-01-19 02:24:20|50.21|47.61|50.07|47.47|50.21|47.61|50.07|47.47|0
1642559070000|2022-01-19 02:24:30|50.11|47.51|50.07|47.47|50.14|47.54|50.07|47.47|0
1642559080000|2022-01-19 02:24:40|50|47.4|49.93|47.33|50|47.4|49.93|47.33|0
1642559090000|2022-01-19 02:24:50|50|47.4|49.93|47.33|50|47.4|49.93|47.33|0
1642559100000|2022-01-19 02:25:00|49.97|47.37|49.97|47.37|49.97|47.37|49.97|47.37|0
1642559110000|2022-01-19 02:25:10|50|47.4|50|47.4|50|47.4|49.93|47.33|0
1642559120000|2022-01-19 02:25:20|49.97|47.37|50|47.4|50|47.4|49.93|47.33|0
1642559140000|2022-01-19 02:25:40|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1642559150000|2022-01-19 02:25:50|50.07|47.47|50.21|47.61|50.21|47.61|50.07|47.47|0
1642559160000|2022-01-19 02:26:00|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1642559170000|2022-01-19 02:26:10|50.32|47.72|50.35|47.75|50.35|47.75|50.21|47.61|0
1642559180000|2022-01-19 02:26:20|50.28|47.68|50.21|47.61|50.28|47.68|50.21|47.61|0
1642559190000|2022-01-19 02:26:30|50.25|47.65|50.28|47.68|50.28|47.68|50.21|47.61|0
1642559200000|2022-01-19 02:26:40|50.21|47.61|50.28|47.68|50.28|47.68|50.21|47.61|0
1642559210000|2022-01-19 02:26:50|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1642559230000|2022-01-19 02:27:10|50.32|47.72|50.43|47.83|50.43|47.83|50.32|47.72|0
1642559240000|2022-01-19 02:27:20|50.46|47.86|50.5|47.9|50.5|47.9|50.46|47.86|0
1642559250000|2022-01-19 02:27:30|50.42|47.82|50.35|47.75|50.42|47.82|50.35|47.75|0
1642559260000|2022-01-19 02:27:40|50.28|47.68|50.21|47.61|50.28|47.68|50.21|47.61|0
1642559270000|2022-01-19 02:27:50|50.28|47.68|50.21|47.61|50.28|47.68|50.21|47.61|0
1642559280000|2022-01-19 02:28:00|50.14|47.54|50.21|47.61|50.21|47.61|50.14|47.54|0
1642559290000|2022-01-19 02:28:10|50.25|47.65|50.28|47.68|50.28|47.68|50.25|47.65|0
1642559300000|2022-01-19 02:28:20|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1642559310000|2022-01-19 02:28:30|50.28|47.68|50.28|47.68|50.28|47.68|50.28|47.68|0
1642559320000|2022-01-19 02:28:40|50.25|47.65|50.07|47.47|50.25|47.65|50.07|47.47|0
1642559330000|2022-01-19 02:28:50|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1642559340000|2022-01-19 02:29:00|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1642559350000|2022-01-19 02:29:10|50.25|47.65|50.25|47.65|50.28|47.68|50.25|47.65|0
1642559360000|2022-01-19 02:29:20|50.28|47.68|50.28|47.68|50.28|47.68|50.28|47.68|0
1642559370000|2022-01-19 02:29:30|50.25|47.65|50.25|47.65|50.25|47.65|50.21|47.61|0
1642559380000|2022-01-19 02:29:40|50.28|47.68|50.21|47.61|50.28|47.68|50.21|47.61|0
1642559400000|2022-01-19 02:30:00|50.14|47.54|50.1|47.5|50.14|47.54|50.07|47.47|0
1642559410000|2022-01-19 02:30:10|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1642559420000|2022-01-19 02:30:20|50.32|47.72|50.32|47.72|50.35|47.75|50.32|47.72|0
1642559430000|2022-01-19 02:30:30|50.35|47.75|50.28|47.68|50.35|47.75|50.28|47.68|0
1642559450000|2022-01-19 02:30:50|50.24|47.64|50.21|47.61|50.24|47.64|50.21|47.61|0
1642559460000|2022-01-19 02:31:00|50.28|47.68|50.17|47.57|50.28|47.68|50.17|47.57|0
1642559470000|2022-01-19 02:31:10|50.07|47.47|50|47.4|50.07|47.47|50|47.4|0
1642559480000|2022-01-19 02:31:20|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1642559490000|2022-01-19 02:31:30|49.89|47.29|49.93|47.33|49.93|47.33|49.89|47.29|0
1642559500000|2022-01-19 02:31:40|50|47.4|50.14|47.54|50.14|47.54|50|47.4|0
1642559510000|2022-01-19 02:31:50|50.17|47.57|50.14|47.54|50.17|47.57|50.14|47.54|0
1642559520000|2022-01-19 02:32:00|50.21|47.61|50.14|47.54|50.21|47.61|50.14|47.54|0
1642559540000|2022-01-19 02:32:20|50.03|47.43|50|47.4|50.03|47.43|50|47.4|0
1642559550000|2022-01-19 02:32:30|49.93|47.33|49.79|47.19|49.93|47.33|49.79|47.19|0
1642559560000|2022-01-19 02:32:40|49.86|47.26|49.86|47.26|49.93|47.33|49.86|47.26|0
1642559570000|2022-01-19 02:32:50|49.93|47.33|49.86|47.26|49.93|47.33|49.86|47.26|0
1642559580000|2022-01-19 02:33:00|49.93|47.33|49.82|47.22|49.93|47.33|49.79|47.19|0
1642559590000|2022-01-19 02:33:10|49.79|47.19|49.75|47.15|49.79|47.19|49.72|47.12|0
1642559600000|2022-01-19 02:33:20|49.72|47.12|49.68|47.08|49.72|47.12|49.68|47.08|0
1642559610000|2022-01-19 02:33:30|49.79|47.19|49.79|47.19|49.79|47.19|49.75|47.15|0
1642559620000|2022-01-19 02:33:40|49.72|47.12|49.75|47.15|49.75|47.15|49.72|47.12|0
1642559630000|2022-01-19 02:33:50|49.72|47.12|49.61|47.01|49.72|47.12|49.61|47.01|0
1642559640000|2022-01-19 02:34:00|49.65|47.05|49.72|47.12|49.72|47.12|49.64|47.04|0
1642559650000|2022-01-19 02:34:10|49.64|47.04|49.72|47.12|49.72|47.12|49.64|47.04|0
1642559660000|2022-01-19 02:34:20|49.68|47.08|49.64|47.04|49.72|47.12|49.64|47.04|0
1642559670000|2022-01-19 02:34:30|49.57|46.97|49.5|46.9|49.57|46.97|49.5|46.9|0
1642559680000|2022-01-19 02:34:40|49.47|46.87|49.5|46.9|49.5|46.9|49.47|46.87|0
1642559690000|2022-01-19 02:34:50|49.57|46.97|49.5|46.9|49.57|46.97|49.5|46.9|0
1642559700000|2022-01-19 02:35:00|49.47|46.87|49.43|46.83|49.47|46.87|49.43|46.83|0
1642559710000|2022-01-19 02:35:10|49.29|46.69|49.36|46.76|49.36|46.76|49.29|46.69|0
1642559720000|2022-01-19 02:35:20|49.43|46.83|49.54|46.94|49.54|46.94|49.43|46.83|0
1642559730000|2022-01-19 02:35:30|49.57|46.97|49.68|47.08|49.68|47.08|49.57|46.97|0
1642559740000|2022-01-19 02:35:40|49.64|47.04|49.4|46.8|49.64|47.04|49.4|46.8|0
1642559750000|2022-01-19 02:35:50|49.36|46.76|49.36|46.76|49.36|46.76|49.29|46.69|0
1642559760000|2022-01-19 02:36:00|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1642559770000|2022-01-19 02:36:10|49.36|46.76|49.47|46.87|49.47|46.87|49.36|46.76|0
1642559780000|2022-01-19 02:36:20|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1642559790000|2022-01-19 02:36:30|49.5|46.9|49.5|46.9|49.5|46.9|49.47|46.87|0
1642559800000|2022-01-19 02:36:40|49.47|46.87|49.29|46.69|49.5|46.9|49.22|46.62|0
1642559810000|2022-01-19 02:36:50|49.33|46.73|49.36|46.76|49.36|46.76|49.33|46.73|0
1642559820000|2022-01-19 02:37:00|49.29|46.69|49.22|46.62|49.36|46.76|49.22|46.62|0
1642559830000|2022-01-19 02:37:10|49.29|46.69|49.01|46.41|49.29|46.69|49.01|46.41|0
1642559840000|2022-01-19 02:37:20|48.95|46.35|49.08|46.48|49.08|46.48|48.95|46.35|0
1642559850000|2022-01-19 02:37:30|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1642559860000|2022-01-19 02:37:40|49.01|46.41|49.15|46.55|49.15|46.55|49.01|46.41|0
1642559870000|2022-01-19 02:37:50|49.08|46.48|48.94|46.34|49.08|46.48|48.94|46.34|0
1642559880000|2022-01-19 02:38:00|49.08|46.48|48.98|46.38|49.08|46.48|48.94|46.34|0
1642559890000|2022-01-19 02:38:10|49.05|46.45|49.01|46.41|49.12|46.52|49.01|46.41|0
1642559900000|2022-01-19 02:38:20|49.08|46.48|49.12|46.52|49.12|46.52|49.08|46.48|0
1642559910000|2022-01-19 02:38:30|49.08|46.48|49.01|46.41|49.08|46.48|49.01|46.41|0
1642559920000|2022-01-19 02:38:40|49.05|46.45|48.81|46.21|49.05|46.45|48.81|46.21|0
1642559930000|2022-01-19 02:38:50|48.87|46.27|48.87|46.27|48.94|46.34|48.87|46.27|0
1642559940000|2022-01-19 02:39:00|48.81|46.21|48.81|46.21|48.81|46.21|48.74|46.14|0
1642559950000|2022-01-19 02:39:10|48.87|46.27|48.87|46.27|48.91|46.31|48.87|46.27|0
1642559960000|2022-01-19 02:39:20|48.67|46.07|48.7|46.1|48.7|46.1|48.67|46.07|0
1642559970000|2022-01-19 02:39:30|48.67|46.07|48.6|46|48.67|46.07|48.53|45.93|0
1642559980000|2022-01-19 02:39:40|48.53|45.93|48.74|46.14|48.74|46.14|48.53|45.93|0
1642559990000|2022-01-19 02:39:50|48.67|46.07|48.74|46.14|48.77|46.17|48.67|46.07|0
1642560000000|2022-01-19 02:40:00|48.8|46.2|48.74|46.14|48.8|46.2|48.74|46.14|0
1642560010000|2022-01-19 02:40:10|48.8|46.2|48.87|46.27|48.87|46.27|48.8|46.2|0
1642560020000|2022-01-19 02:40:20|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1642560030000|2022-01-19 02:40:30|48.94|46.34|48.87|46.27|48.94|46.34|48.87|46.27|0
1642560040000|2022-01-19 02:40:40|48.94|46.34|48.91|46.31|49.01|46.41|48.91|46.31|0
1642560050000|2022-01-19 02:40:50|48.94|46.34|48.94|46.34|49.01|46.41|48.94|46.34|0
1642560060000|2022-01-19 02:41:00|48.87|46.27|48.74|46.14|48.87|46.27|48.74|46.14|0
1642560070000|2022-01-19 02:41:10|48.67|46.07|48.73|46.13|48.73|46.13|48.67|46.07|0
1642560090000|2022-01-19 02:41:30|48.7|46.1|48.32|45.72|48.7|46.1|48.32|45.72|0
1642560100000|2022-01-19 02:41:40|48.53|45.93|48.46|45.86|48.53|45.93|48.32|45.72|0
1642560110000|2022-01-19 02:41:50|48.42|45.82|48.32|45.72|48.42|45.82|48.32|45.72|0
1642560120000|2022-01-19 02:42:00|48.39|45.79|48.32|45.72|48.46|45.86|48.32|45.72|0
1642560130000|2022-01-19 02:42:10|48.39|45.79|48.18|45.58|48.39|45.79|48.18|45.58|0
1642560140000|2022-01-19 02:42:20|48.11|45.51|47.98|45.38|48.11|45.51|47.98|45.38|0
1642560150000|2022-01-19 02:42:30|47.91|45.31|47.91|45.31|47.91|45.31|47.87|45.27|0
1642560160000|2022-01-19 02:42:40|47.98|45.38|47.77|45.17|47.98|45.38|47.77|45.17|0
1642560170000|2022-01-19 02:42:50|47.84|45.24|47.77|45.17|47.84|45.24|47.77|45.17|0
1642560180000|2022-01-19 02:43:00|47.8|45.2|47.57|44.97|47.84|45.24|47.57|44.97|0
1642560190000|2022-01-19 02:43:10|47.5|44.9|47.77|45.17|47.77|45.17|47.5|44.9|0
1642560200000|2022-01-19 02:43:20|47.7|45.1|47.57|44.97|47.7|45.1|47.5|44.9|0
1642560210000|2022-01-19 02:43:30|47.7|45.1|47.7|45.1|47.7|45.1|47.64|45.04|0
1642560220000|2022-01-19 02:43:40|47.64|45.04|47.5|44.9|47.64|45.04|47.5|44.9|0
1642560230000|2022-01-19 02:43:50|47.57|44.97|47.57|44.97|47.64|45.04|47.57|44.97|0
1642560240000|2022-01-19 02:44:00|47.53|44.93|47.57|44.97|47.6|45|47.5|44.9|0
1642560250000|2022-01-19 02:44:10|47.5|44.9|47.53|44.93|47.53|44.93|47.5|44.9|0
1642560260000|2022-01-19 02:44:20|47.5|44.9|47.53|44.93|47.57|44.97|47.5|44.9|0
1642560270000|2022-01-19 02:44:30|47.5|44.9|47.74|45.14|47.74|45.14|47.5|44.9|0
1642560280000|2022-01-19 02:44:40|47.64|45.04|47.63|45.03|47.7|45.1|47.63|45.03|0
1642560290000|2022-01-19 02:44:50|47.7|45.1|47.7|45.1|47.74|45.14|47.7|45.1|0
1642560300000|2022-01-19 02:45:00|47.63|45.03|47.4|44.8|47.63|45.03|47.4|44.8|0
1642560310000|2022-01-19 02:45:10|47.57|44.97|47.7|45.1|47.7|45.1|47.57|44.97|0
1642560320000|2022-01-19 02:45:20|47.63|45.03|47.77|45.17|47.77|45.17|47.63|45.03|0
1642560330000|2022-01-19 02:45:30|47.7|45.1|47.7|45.1|47.7|45.1|47.7|45.1|0
1642560340000|2022-01-19 02:45:40|47.63|45.03|47.7|45.1|47.7|45.1|47.63|45.03|0
1642560350000|2022-01-19 02:45:50|47.67|45.07|47.57|44.97|47.67|45.07|47.57|44.97|0
1642560360000|2022-01-19 02:46:00|47.6|45|47.6|45|47.6|45|47.6|45|0
1642560370000|2022-01-19 02:46:10|47.57|44.97|47.6|45|47.6|45|47.57|44.97|0
1642560380000|2022-01-19 02:46:20|47.63|45.03|47.5|44.9|47.63|45.03|47.5|44.9|0
1642560390000|2022-01-19 02:46:30|47.46|44.86|47.43|44.83|47.46|44.86|47.43|44.83|0
1642560400000|2022-01-19 02:46:40|47.57|44.97|47.36|44.76|47.57|44.97|47.36|44.76|0
1642560410000|2022-01-19 02:46:50|47.43|44.83|47.36|44.76|47.5|44.9|47.36|44.76|0
1642560420000|2022-01-19 02:47:00|47.39|44.79|47.36|44.76|47.39|44.79|47.36|44.76|0
1642560430000|2022-01-19 02:47:10|47.33|44.73|47.5|44.9|47.5|44.9|47.33|44.73|0
1642560440000|2022-01-19 02:47:20|47.43|44.83|47.36|44.76|47.43|44.83|47.36|44.76|0
1642560460000|2022-01-19 02:47:40|47.23|44.63|47.29|44.69|47.29|44.69|47.23|44.63|0
1642560470000|2022-01-19 02:47:50|47.23|44.63|47.29|44.69|47.33|44.73|47.23|44.63|0
1642560480000|2022-01-19 02:48:00|47.36|44.76|47.29|44.69|47.36|44.76|47.29|44.69|0
1642560490000|2022-01-19 02:48:10|47.26|44.66|47.16|44.56|47.29|44.69|47.16|44.56|0
1642560500000|2022-01-19 02:48:20|47.23|44.63|47.16|44.56|47.23|44.63|47.16|44.56|0
1642560510000|2022-01-19 02:48:30|47.12|44.52|47.23|44.63|47.23|44.63|47.12|44.52|0
1642560530000|2022-01-19 02:48:50|47.16|44.56|47.19|44.59|47.23|44.63|47.16|44.56|0
1642560540000|2022-01-19 02:49:00|47.23|44.63|47.23|44.63|47.23|44.63|47.16|44.56|0
1642560550000|2022-01-19 02:49:10|47.16|44.56|47.02|44.42|47.16|44.56|47.02|44.42|0
1642560560000|2022-01-19 02:49:20|46.89|44.29|46.85|44.25|46.92|44.32|46.85|44.25|0
1642560570000|2022-01-19 02:49:30|46.82|44.22|46.15|43.55|46.82|44.22|46.15|43.55|0
1642560580000|2022-01-19 02:49:40|46.22|43.62|46.35|43.75|46.35|43.75|46.22|43.62|0
1642560590000|2022-01-19 02:49:50|46.42|43.82|46.42|43.82|46.42|43.82|46.42|43.82|0
1642560600000|2022-01-19 02:50:00|46.35|43.75|46.55|43.95|46.55|43.95|46.35|43.75|0
1642560610000|2022-01-19 02:50:10|46.75|44.15|46.75|44.15|46.75|44.15|46.69|44.09|0
1642560620000|2022-01-19 02:50:20|46.82|44.22|46.95|44.35|47.02|44.42|46.82|44.22|0
1642560630000|2022-01-19 02:50:30|46.89|44.29|46.82|44.22|46.89|44.29|46.82|44.22|0
1642560640000|2022-01-19 02:50:40|46.89|44.29|46.89|44.29|46.89|44.29|46.82|44.22|0
1642560650000|2022-01-19 02:50:50|46.95|44.35|46.95|44.35|46.95|44.35|46.95|44.35|0
1642560660000|2022-01-19 02:51:00|46.89|44.29|46.62|44.02|46.89|44.29|46.62|44.02|0
1642560670000|2022-01-19 02:51:10|46.69|44.09|46.75|44.15|46.82|44.22|46.69|44.09|0
1642560680000|2022-01-19 02:51:20|46.69|44.09|46.62|44.02|46.69|44.09|46.55|43.95|0
1642560690000|2022-01-19 02:51:30|46.69|44.09|46.69|44.09|46.69|44.09|46.55|43.95|0
1642560700000|2022-01-19 02:51:40|46.75|44.15|46.62|44.02|46.75|44.15|46.62|44.02|0
1642560710000|2022-01-19 02:51:50|46.48|43.88|46.42|43.82|46.48|43.88|46.42|43.82|0
1642560720000|2022-01-19 02:52:00|46.35|43.75|46.35|43.75|46.35|43.75|46.28|43.68|0
1642560730000|2022-01-19 02:52:10|46.25|43.65|46.22|43.62|46.25|43.65|46.15|43.55|0
1642560740000|2022-01-19 02:52:20|46.28|43.68|46.42|43.82|46.42|43.82|46.28|43.68|0
1642560750000|2022-01-19 02:52:30|46.35|43.75|46.28|43.68|46.35|43.75|46.28|43.68|0
1642560760000|2022-01-19 02:52:40|46.25|43.65|45.89|43.29|46.25|43.65|45.89|43.29|0
1642560770000|2022-01-19 02:52:50|45.82|43.22|45.62|43.02|45.82|43.22|45.62|43.02|0
1642560780000|2022-01-19 02:53:00|45.69|43.09|45.62|43.02|45.69|43.09|45.56|42.96|0
1642560790000|2022-01-19 02:53:10|45.69|43.09|45.75|43.15|45.75|43.15|45.65|43.05|0
1642560800000|2022-01-19 02:53:20|45.72|43.12|45.69|43.09|45.72|43.12|45.69|43.09|0
1642560810000|2022-01-19 02:53:30|45.75|43.15|45.56|42.96|45.75|43.15|45.56|42.96|0
1642560820000|2022-01-19 02:53:40|45.49|42.89|45.49|42.89|45.49|42.89|45.23|42.63|0
1642560830000|2022-01-19 02:53:50|45.42|42.82|45.56|42.96|45.62|43.02|45.42|42.82|0
1642560840000|2022-01-19 02:54:00|45.49|42.89|45.49|42.89|45.56|42.96|45.42|42.82|0
1642560850000|2022-01-19 02:54:10|45.39|42.79|45.39|42.79|45.42|42.82|45.39|42.79|0
1642560860000|2022-01-19 02:54:20|45.36|42.76|45.1|42.5|45.36|42.76|45.1|42.5|0
1642560870000|2022-01-19 02:54:30|45.23|42.63|45.49|42.89|45.55|42.95|45.23|42.63|0
1642560880000|2022-01-19 02:54:40|45.45|42.85|45.82|43.22|45.82|43.22|45.45|42.85|0
1642560890000|2022-01-19 02:54:50|45.85|43.25|45.88|43.28|45.88|43.28|45.85|43.25|0
1642560900000|2022-01-19 02:55:00|45.95|43.35|46.02|43.42|46.02|43.42|45.95|43.35|0
1642560910000|2022-01-19 02:55:10|46.08|43.48|45.92|43.32|46.08|43.48|45.92|43.32|0
1642560920000|2022-01-19 02:55:20|45.95|43.35|46.02|43.42|46.02|43.42|45.95|43.35|0
1642560930000|2022-01-19 02:55:30|46.15|43.55|46.22|43.62|46.28|43.68|46.15|43.55|0
1642560940000|2022-01-19 02:55:40|46.28|43.68|46.28|43.68|46.28|43.68|46.22|43.62|0
1642560950000|2022-01-19 02:55:50|46.35|43.75|46.48|43.88|46.48|43.88|46.35|43.75|0
1642560960000|2022-01-19 02:56:00|46.42|43.82|46.42|43.82|46.42|43.82|46.35|43.75|0
1642560970000|2022-01-19 02:56:10|46.48|43.88|46.48|43.88|46.48|43.88|46.48|43.88|0
1642560980000|2022-01-19 02:56:20|46.51|43.91|46.55|43.95|46.55|43.95|46.48|43.88|0
1642560990000|2022-01-19 02:56:30|46.62|44.02|46.62|44.02|46.68|44.08|46.55|43.95|0
1642561000000|2022-01-19 02:56:40|46.68|44.08|46.62|44.02|46.68|44.08|46.62|44.02|0
1642561010000|2022-01-19 02:56:50|46.55|43.95|46.68|44.08|46.68|44.08|46.55|43.95|0
1642561020000|2022-01-19 02:57:00|46.62|44.02|46.62|44.02|46.62|44.02|46.62|44.02|0
1642561030000|2022-01-19 02:57:10|46.58|43.98|46.55|43.95|46.58|43.98|46.55|43.95|0
1642561040000|2022-01-19 02:57:20|46.58|43.98|46.62|44.02|46.62|44.02|46.55|43.95|0
1642561050000|2022-01-19 02:57:30|46.55|43.95|46.62|44.02|46.68|44.08|46.55|43.95|0
1642561060000|2022-01-19 02:57:40|46.68|44.08|46.65|44.05|46.68|44.08|46.65|44.05|0
1642561070000|2022-01-19 02:57:50|46.68|44.08|46.68|44.08|46.71|44.11|46.68|44.08|0
1642561080000|2022-01-19 02:58:00|46.55|43.95|46.62|44.02|46.62|44.02|46.55|43.95|0
1642561090000|2022-01-19 02:58:10|46.61|44.01|46.61|44.01|46.61|44.01|46.61|44.01|0
1642561100000|2022-01-19 02:58:20|46.48|43.88|46.61|44.01|46.61|44.01|46.48|43.88|0
1642561110000|2022-01-19 02:58:30|46.68|44.08|46.82|44.22|46.82|44.22|46.68|44.08|0
1642561120000|2022-01-19 02:58:40|46.75|44.15|46.75|44.15|46.75|44.15|46.75|44.15|0
1642561130000|2022-01-19 02:58:50|46.68|44.08|46.61|44.01|46.68|44.08|46.61|44.01|0
1642561140000|2022-01-19 02:59:00|46.58|43.98|46.55|43.95|46.61|44.01|46.55|43.95|0
1642561150000|2022-01-19 02:59:10|46.51|43.91|46.41|43.81|46.51|43.91|46.41|43.81|0
1642561160000|2022-01-19 02:59:20|46.55|43.95|46.61|44.01|46.61|44.01|46.55|43.95|0
1642561170000|2022-01-19 02:59:30|46.55|43.95|46.55|43.95|46.61|44.01|46.55|43.95|0
1642561190000|2022-01-19 02:59:50|46.48|43.88|46.48|43.88|46.48|43.88|46.48|43.88|0
1642561200000|2022-01-19 03:00:00|46.55|43.95|46.41|43.81|46.55|43.95|46.41|43.81|0
1642561210000|2022-01-19 03:00:10|46.35|43.75|46.15|43.55|46.35|43.75|46.15|43.55|0
1642561220000|2022-01-19 03:00:20|46.21|43.61|46.21|43.61|46.21|43.61|46.21|43.61|0
1642561230000|2022-01-19 03:00:30|46.25|43.65|46.48|43.88|46.48|43.88|46.25|43.65|0
1642561240000|2022-01-19 03:00:40|46.55|43.95|46.61|44.01|46.68|44.08|46.55|43.95|0
1642561250000|2022-01-19 03:00:50|46.55|43.95|46.55|43.95|46.55|43.95|46.55|43.95|0
1642561260000|2022-01-19 03:01:00|46.61|44.01|46.48|43.88|46.61|44.01|46.41|43.81|0
1642561270000|2022-01-19 03:01:10|46.55|43.95|46.61|44.01|46.68|44.08|46.55|43.95|0
1642561280000|2022-01-19 03:01:20|46.58|43.98|46.48|43.88|46.58|43.98|46.48|43.88|0
1642561290000|2022-01-19 03:01:30|46.55|43.95|46.48|43.88|46.55|43.95|46.48|43.88|0
1642561300000|2022-01-19 03:01:40|46.51|43.91|46.41|43.81|46.51|43.91|46.41|43.81|0
1642561310000|2022-01-19 03:01:50|46.31|43.71|46.31|43.71|46.31|43.71|46.31|43.71|0
1642561320000|2022-01-19 03:02:00|46.35|43.75|46.41|43.81|46.41|43.81|46.28|43.68|0
1642561330000|2022-01-19 03:02:10|46.28|43.68|46.31|43.71|46.35|43.75|46.28|43.68|0
1642561340000|2022-01-19 03:02:20|46.28|43.68|46.38|43.78|46.38|43.78|46.21|43.61|0
1642561350000|2022-01-19 03:02:30|46.35|43.75|46.28|43.68|46.35|43.75|46.28|43.68|0
1642561360000|2022-01-19 03:02:40|46.21|43.61|46.08|43.48|46.21|43.61|46.04|43.44|0
1642561370000|2022-01-19 03:02:50|46.04|43.44|46.04|43.44|46.04|43.44|46.04|43.44|0
1642561380000|2022-01-19 03:03:00|45.95|43.35|45.91|43.31|45.98|43.38|45.91|43.31|0
1642561390000|2022-01-19 03:03:10|45.95|43.35|46.01|43.41|46.01|43.41|45.95|43.35|0
1642561400000|2022-01-19 03:03:20|46.08|43.48|46.08|43.48|46.11|43.51|46.08|43.48|0
1642561410000|2022-01-19 03:03:30|46.15|43.55|46.28|43.68|46.28|43.68|46.15|43.55|0
1642561420000|2022-01-19 03:03:40|46.31|43.71|46.34|43.74|46.34|43.74|46.31|43.71|0
1642561430000|2022-01-19 03:03:50|46.28|43.68|46.34|43.74|46.34|43.74|46.28|43.68|0
1642561440000|2022-01-19 03:04:00|46.28|43.68|46.31|43.71|46.34|43.74|46.28|43.68|0
1642561450000|2022-01-19 03:04:10|46.28|43.68|46.28|43.68|46.28|43.68|46.28|43.68|0
1642561460000|2022-01-19 03:04:20|46.21|43.61|46.28|43.68|46.28|43.68|46.21|43.61|0
1642561470000|2022-01-19 03:04:30|46.34|43.74|46.14|43.54|46.34|43.74|46.14|43.54|0
1642561480000|2022-01-19 03:04:40|46.21|43.61|46.14|43.54|46.21|43.61|46.14|43.54|0
1642561490000|2022-01-19 03:04:50|46.11|43.51|46.14|43.54|46.14|43.54|46.11|43.51|0
1642561500000|2022-01-19 03:05:00|46.21|43.61|46.28|43.68|46.28|43.68|46.21|43.61|0
1642561510000|2022-01-19 03:05:10|46.41|43.81|46.48|43.88|46.48|43.88|46.34|43.74|0
1642561520000|2022-01-19 03:05:20|46.44|43.84|46.41|43.81|46.48|43.88|46.41|43.81|0
1642561530000|2022-01-19 03:05:30|46.38|43.78|46.38|43.78|46.38|43.78|46.34|43.74|0
1642561540000|2022-01-19 03:05:40|46.34|43.74|46.28|43.68|46.34|43.74|46.24|43.64|0
1642561550000|2022-01-19 03:05:50|46.31|43.71|46.28|43.68|46.31|43.71|46.28|43.68|0
1642561560000|2022-01-19 03:06:00|46.31|43.71|46.34|43.74|46.34|43.74|46.28|43.68|0
1642561570000|2022-01-19 03:06:10|46.28|43.68|46.04|43.44|46.28|43.68|46.04|43.44|0
1642561580000|2022-01-19 03:06:20|46.08|43.48|46.01|43.41|46.08|43.48|45.98|43.38|0
1642561590000|2022-01-19 03:06:30|46.08|43.48|45.75|43.15|46.08|43.48|45.75|43.15|0
1642561600000|2022-01-19 03:06:40|45.88|43.28|45.94|43.34|46.01|43.41|45.88|43.28|0
1642561610000|2022-01-19 03:06:50|45.88|43.28|45.81|43.21|45.88|43.28|45.81|43.21|0
1642561620000|2022-01-19 03:07:00|45.75|43.15|45.81|43.21|45.81|43.21|45.75|43.15|0
1642561630000|2022-01-19 03:07:10|45.88|43.28|45.88|43.28|45.91|43.31|45.88|43.28|0
1642561640000|2022-01-19 03:07:20|45.94|43.34|45.88|43.28|45.94|43.34|45.88|43.28|0
1642561650000|2022-01-19 03:07:30|45.81|43.21|45.75|43.15|45.81|43.21|45.75|43.15|0
1642561660000|2022-01-19 03:07:40|45.71|43.11|45.61|43.01|45.71|43.11|45.61|43.01|0
1642561670000|2022-01-19 03:07:50|45.68|43.08|45.64|43.04|45.68|43.08|45.61|43.01|0
1642561680000|2022-01-19 03:08:00|45.68|43.08|45.55|42.95|45.68|43.08|45.55|42.95|0
1642561690000|2022-01-19 03:08:10|45.48|42.88|45.45|42.85|45.48|42.88|45.42|42.82|0
1642561700000|2022-01-19 03:08:20|45.48|42.88|45.58|42.98|45.58|42.98|45.45|42.85|0
1642561710000|2022-01-19 03:08:30|45.64|43.04|45.55|42.95|45.64|43.04|45.55|42.95|0
1642561720000|2022-01-19 03:08:40|45.48|42.88|45.48|42.88|45.48|42.88|45.48|42.88|0
1642561730000|2022-01-19 03:08:50|45.35|42.75|45.28|42.68|45.35|42.75|45.28|42.68|0
1642561740000|2022-01-19 03:09:00|45.25|42.65|45.35|42.75|45.35|42.75|45.25|42.65|0
1642561750000|2022-01-19 03:09:10|45.38|42.78|45.68|43.08|45.68|43.08|45.38|42.78|0
1642561760000|2022-01-19 03:09:20|45.61|43.01|45.64|43.04|45.64|43.04|45.61|43.01|0
1642561770000|2022-01-19 03:09:30|45.55|42.95|45.61|43.01|45.61|43.01|45.55|42.95|0
1642561780000|2022-01-19 03:09:40|45.68|43.08|45.74|43.14|45.74|43.14|45.68|43.08|0
1642561790000|2022-01-19 03:09:50|45.71|43.11|45.35|42.75|45.71|43.11|45.35|42.75|0
1642561800000|2022-01-19 03:10:00|45.38|42.78|45.35|42.75|45.38|42.78|45.22|42.62|0
1642561810000|2022-01-19 03:10:10|45.25|42.65|45.25|42.65|45.28|42.68|45.25|42.65|0
1642561820000|2022-01-19 03:10:20|45.31|42.71|45.48|42.88|45.48|42.88|45.31|42.71|0
1642561830000|2022-01-19 03:10:30|45.41|42.81|45.41|42.81|45.41|42.81|45.38|42.78|0
1642561840000|2022-01-19 03:10:40|45.48|42.88|45.61|43.01|45.61|43.01|45.48|42.88|0
1642561850000|2022-01-19 03:10:50|45.68|43.08|45.88|43.28|45.88|43.28|45.68|43.08|0
1642561860000|2022-01-19 03:11:00|45.81|43.21|45.74|43.14|45.81|43.21|45.68|43.08|0
1642561870000|2022-01-19 03:11:10|45.71|43.11|45.81|43.21|45.81|43.21|45.71|43.11|0
1642561880000|2022-01-19 03:11:20|45.84|43.24|45.91|43.31|45.91|43.31|45.84|43.24|0
1642561890000|2022-01-19 03:11:30|45.94|43.34|45.91|43.31|45.94|43.34|45.81|43.21|0
1642561900000|2022-01-19 03:11:40|45.94|43.34|46.01|43.41|46.01|43.41|45.94|43.34|0
1642561910000|2022-01-19 03:11:50|45.94|43.34|45.81|43.21|45.94|43.34|45.81|43.21|0
1642561920000|2022-01-19 03:12:00|45.88|43.28|45.81|43.21|45.88|43.28|45.81|43.21|0
1642561930000|2022-01-19 03:12:10|45.77|43.17|45.74|43.14|45.77|43.17|45.74|43.14|0
1642561940000|2022-01-19 03:12:20|45.77|43.17|45.74|43.14|45.77|43.17|45.74|43.14|0
1642561950000|2022-01-19 03:12:30|45.61|43.01|45.94|43.34|45.94|43.34|45.61|43.01|0
1642561960000|2022-01-19 03:12:40|45.91|43.31|46.01|43.41|46.01|43.41|45.91|43.31|0
1642561970000|2022-01-19 03:12:50|45.94|43.34|45.94|43.34|45.94|43.34|45.94|43.34|0
1642561980000|2022-01-19 03:13:00|45.84|43.24|45.81|43.21|45.84|43.24|45.81|43.21|0
1642561990000|2022-01-19 03:13:10|45.64|43.04|45.64|43.04|45.64|43.04|45.64|43.04|0
1642562000000|2022-01-19 03:13:20|45.68|43.08|45.68|43.08|45.71|43.11|45.68|43.08|0
1642562010000|2022-01-19 03:13:30|45.61|43.01|45.48|42.88|45.64|43.04|45.48|42.88|0
1642562020000|2022-01-19 03:13:40|45.41|42.81|45.48|42.88|45.48|42.88|45.41|42.81|0
1642562030000|2022-01-19 03:13:50|45.41|42.81|45.28|42.68|45.41|42.81|45.28|42.68|0
1642562040000|2022-01-19 03:14:00|45.41|42.81|45.31|42.71|45.41|42.81|45.31|42.71|0
1642562050000|2022-01-19 03:14:10|45.41|42.81|45.41|42.81|45.48|42.88|45.41|42.81|0
1642562060000|2022-01-19 03:14:20|45.48|42.88|45.35|42.75|45.48|42.88|45.35|42.75|0
1642562070000|2022-01-19 03:14:30|45.38|42.78|45.35|42.75|45.38|42.78|45.35|42.75|0
1642562080000|2022-01-19 03:14:40|45.41|42.81|45.41|42.81|45.48|42.88|45.41|42.81|0
1642562090000|2022-01-19 03:14:50|45.44|42.84|45.41|42.81|45.48|42.88|45.41|42.81|0
1642562100000|2022-01-19 03:15:00|45.38|42.78|45.48|42.88|45.48|42.88|45.38|42.78|0
1642562110000|2022-01-19 03:15:10|45.51|42.91|45.51|42.91|45.54|42.94|45.51|42.91|0
1642562120000|2022-01-19 03:15:20|45.44|42.84|45.22|42.62|45.44|42.84|45.22|42.62|0
1642562130000|2022-01-19 03:15:30|45.35|42.75|45.35|42.75|45.35|42.75|45.28|42.68|0
1642562140000|2022-01-19 03:15:40|45.31|42.71|45.38|42.78|45.38|42.78|45.31|42.71|0
1642562150000|2022-01-19 03:15:50|45.41|42.81|45.54|42.94|45.54|42.94|45.41|42.81|0
1642562160000|2022-01-19 03:16:00|45.51|42.91|45.67|43.07|45.67|43.07|45.51|42.91|0
1642562170000|2022-01-19 03:16:10|45.64|43.04|45.87|43.27|45.87|43.27|45.64|43.04|0
1642562180000|2022-01-19 03:16:20|45.81|43.21|45.87|43.27|45.87|43.27|45.81|43.21|0
1642562190000|2022-01-19 03:16:30|45.94|43.34|45.94|43.34|45.94|43.34|45.94|43.34|0
1642562200000|2022-01-19 03:16:40|45.84|43.24|45.87|43.27|45.87|43.27|45.81|43.21|0
1642562220000|2022-01-19 03:17:00|45.94|43.34|45.94|43.34|45.94|43.34|45.87|43.27|0
1642562230000|2022-01-19 03:17:10|45.9|43.3|45.94|43.34|45.94|43.34|45.87|43.27|0
1642562240000|2022-01-19 03:17:20|45.9|43.3|45.9|43.3|45.9|43.3|45.87|43.27|0
1642562250000|2022-01-19 03:17:30|45.94|43.34|45.94|43.34|46|43.4|45.94|43.34|0
1642562260000|2022-01-19 03:17:40|45.97|43.37|46|43.4|46|43.4|45.97|43.37|0
1642562270000|2022-01-19 03:17:50|45.94|43.34|46|43.4|46|43.4|45.94|43.34|0
1642562280000|2022-01-19 03:18:00|45.87|43.27|45.87|43.27|45.87|43.27|45.87|43.27|0
1642562290000|2022-01-19 03:18:10|45.94|43.34|45.94|43.34|45.94|43.34|45.87|43.27|0
1642562300000|2022-01-19 03:18:20|45.9|43.3|45.87|43.27|45.94|43.34|45.87|43.27|0
1642562310000|2022-01-19 03:18:30|45.81|43.21|45.87|43.27|45.87|43.27|45.81|43.21|0
1642562320000|2022-01-19 03:18:40|45.94|43.34|45.94|43.34|45.94|43.34|45.94|43.34|0
1642562330000|2022-01-19 03:18:50|45.97|43.37|46|43.4|46|43.4|45.94|43.34|0
1642562340000|2022-01-19 03:19:00|46.27|43.67|46.37|43.77|46.4|43.8|46.27|43.67|0
1642562350000|2022-01-19 03:19:10|46.4|43.8|46.5|43.9|46.5|43.9|46.4|43.8|0
1642562360000|2022-01-19 03:19:20|46.47|43.87|46.43|43.83|46.47|43.87|46.34|43.74|0
1642562370000|2022-01-19 03:19:30|46.4|43.8|46.34|43.74|46.4|43.8|46.34|43.74|0
1642562380000|2022-01-19 03:19:40|46.3|43.7|46.3|43.7|46.3|43.7|46.27|43.67|0
1642562390000|2022-01-19 03:19:50|46.07|43.47|46|43.4|46.14|43.54|46|43.4|0
1642562400000|2022-01-19 03:20:00|45.94|43.34|45.94|43.34|45.94|43.34|45.87|43.27|0
1642562410000|2022-01-19 03:20:10|45.97|43.37|45.94|43.34|45.97|43.37|45.94|43.34|0
1642562420000|2022-01-19 03:20:20|45.9|43.3|45.9|43.3|45.9|43.3|45.8|43.2|0
1642562430000|2022-01-19 03:20:30|45.94|43.34|45.97|43.37|46|43.4|45.94|43.34|0
1642562440000|2022-01-19 03:20:40|45.94|43.34|45.9|43.3|45.94|43.34|45.9|43.3|0
1642562450000|2022-01-19 03:20:50|45.87|43.27|45.84|43.24|45.87|43.27|45.84|43.24|0
1642562460000|2022-01-19 03:21:00|45.87|43.27|45.87|43.27|45.87|43.27|45.87|43.27|0
1642562470000|2022-01-19 03:21:10|45.94|43.34|45.84|43.24|45.94|43.34|45.84|43.24|0
1642562480000|2022-01-19 03:21:20|45.8|43.2|45.67|43.07|45.8|43.2|45.67|43.07|0
1642562490000|2022-01-19 03:21:30|45.8|43.2|45.77|43.17|45.8|43.2|45.74|43.14|0
1642562500000|2022-01-19 03:21:40|45.8|43.2|45.67|43.07|45.8|43.2|45.67|43.07|0
1642562510000|2022-01-19 03:21:50|45.64|43.04|45.54|42.94|45.67|43.07|45.54|42.94|0
1642562520000|2022-01-19 03:22:00|45.67|43.07|45.74|43.14|45.74|43.14|45.67|43.07|0
1642562530000|2022-01-19 03:22:10|45.67|43.07|45.67|43.07|45.67|43.07|45.67|43.07|0
1642562540000|2022-01-19 03:22:20|45.61|43.01|45.54|42.94|45.64|43.04|45.54|42.94|0
1642562550000|2022-01-19 03:22:30|45.41|42.81|45.41|42.81|45.41|42.81|45.37|42.77|0
1642562560000|2022-01-19 03:22:40|45.34|42.74|45.18|42.58|45.34|42.74|45.15|42.55|0
1642562570000|2022-01-19 03:22:50|45.21|42.61|45.28|42.68|45.28|42.68|45.15|42.55|0
1642562580000|2022-01-19 03:23:00|45.15|42.55|45.15|42.55|45.15|42.55|45.15|42.55|0
1642562590000|2022-01-19 03:23:10|44.95|42.35|45.01|42.41|45.01|42.41|44.95|42.35|0
1642562600000|2022-01-19 03:23:20|45.08|42.48|45.15|42.55|45.15|42.55|45.08|42.48|0
1642562610000|2022-01-19 03:23:30|45.08|42.48|45.05|42.45|45.08|42.48|45.05|42.45|0
1642562620000|2022-01-19 03:23:40|45.08|42.48|45.15|42.55|45.15|42.55|45.08|42.48|0
1642562630000|2022-01-19 03:23:50|45.21|42.61|45.21|42.61|45.21|42.61|45.21|42.61|0
1642562640000|2022-01-19 03:24:00|45.15|42.55|45.01|42.41|45.15|42.55|45.01|42.41|0
1642562650000|2022-01-19 03:24:10|44.95|42.35|44.75|42.15|44.95|42.35|44.75|42.15|0
1642562660000|2022-01-19 03:24:20|44.82|42.22|44.69|42.09|44.82|42.22|44.69|42.09|0
1642562670000|2022-01-19 03:24:30|44.62|42.02|44.75|42.15|44.75|42.15|44.62|42.02|0
1642562680000|2022-01-19 03:24:40|44.82|42.22|44.88|42.28|44.88|42.28|44.82|42.22|0
1642562690000|2022-01-19 03:24:50|44.82|42.22|44.75|42.15|44.88|42.28|44.75|42.15|0
1642562700000|2022-01-19 03:25:00|44.69|42.09|44.62|42.02|44.69|42.09|44.62|42.02|0
1642562710000|2022-01-19 03:25:10|44.75|42.15|44.75|42.15|44.82|42.22|44.75|42.15|0
1642562720000|2022-01-19 03:25:20|44.72|42.12|44.82|42.22|44.82|42.22|44.72|42.12|0
1642562730000|2022-01-19 03:25:30|44.78|42.18|44.82|42.22|44.82|42.22|44.78|42.18|0
1642562740000|2022-01-19 03:25:40|44.78|42.18|44.75|42.15|44.82|42.22|44.75|42.15|0
1642562750000|2022-01-19 03:25:50|44.69|42.09|44.69|42.09|44.75|42.15|44.69|42.09|0
1642562760000|2022-01-19 03:26:00|44.62|42.02|44.62|42.02|44.62|42.02|44.62|42.02|0
1642562770000|2022-01-19 03:26:10|44.69|42.09|44.59|41.99|44.69|42.09|44.59|41.99|0
1642562780000|2022-01-19 03:26:20|44.56|41.96|44.62|42.02|44.62|42.02|44.56|41.96|0
1642562790000|2022-01-19 03:26:30|44.69|42.09|44.62|42.02|44.69|42.09|44.62|42.02|0
1642562800000|2022-01-19 03:26:40|44.65|42.05|44.56|41.96|44.65|42.05|44.56|41.96|0
1642562810000|2022-01-19 03:26:50|44.52|41.92|44.49|41.89|44.52|41.92|44.49|41.89|0
1642562820000|2022-01-19 03:27:00|44.56|41.96|44.56|41.96|44.59|41.99|44.56|41.96|0
1642562830000|2022-01-19 03:27:10|44.62|42.02|44.62|42.02|44.62|42.02|44.62|42.02|0
1642562840000|2022-01-19 03:27:20|44.69|42.09|44.69|42.09|44.69|42.09|44.69|42.09|0
1642562850000|2022-01-19 03:27:30|44.62|42.02|44.56|41.96|44.62|42.02|44.56|41.96|0
1642562860000|2022-01-19 03:27:40|44.59|41.99|44.49|41.89|44.59|41.99|44.49|41.89|0
1642562870000|2022-01-19 03:27:50|44.46|41.86|44.49|41.89|44.49|41.89|44.46|41.86|0
1642562880000|2022-01-19 03:28:00|44.46|41.86|44.46|41.86|44.46|41.86|44.46|41.86|0
1642562890000|2022-01-19 03:28:10|44.49|41.89|44.56|41.96|44.56|41.96|44.43|41.83|0
1642562900000|2022-01-19 03:28:20|44.52|41.92|44.56|41.96|44.56|41.96|44.52|41.92|0
1642562910000|2022-01-19 03:28:30|44.62|42.02|44.69|42.09|44.69|42.09|44.62|42.02|0
1642562930000|2022-01-19 03:28:50|44.65|42.05|44.62|42.02|44.65|42.05|44.59|41.99|0
1642562940000|2022-01-19 03:29:00|44.65|42.05|44.59|41.99|44.65|42.05|44.59|41.99|0
1642562950000|2022-01-19 03:29:10|44.62|42.02|44.49|41.89|44.62|42.02|44.49|41.89|0
1642562960000|2022-01-19 03:29:20|44.52|41.92|44.56|41.96|44.56|41.96|44.52|41.92|0
1642562970000|2022-01-19 03:29:30|44.62|42.02|44.62|42.02|44.62|42.02|44.62|42.02|0
1642562980000|2022-01-19 03:29:40|44.69|42.09|44.88|42.28|44.88|42.28|44.69|42.09|0
1642562990000|2022-01-19 03:29:50|44.85|42.25|44.95|42.35|44.95|42.35|44.85|42.25|0
1642563000000|2022-01-19 03:30:00|44.82|42.22|45.27|42.67|45.27|42.67|44.82|42.22|0
1642563010000|2022-01-19 03:30:10|45.21|42.61|45.27|42.67|45.27|42.67|45.21|42.61|0
1642563020000|2022-01-19 03:30:20|45.21|42.61|45.27|42.67|45.27|42.67|45.17|42.57|0
1642563030000|2022-01-19 03:30:30|45.21|42.61|45.21|42.61|45.21|42.61|45.21|42.61|0
1642563040000|2022-01-19 03:30:40|45.27|42.67|45.34|42.74|45.34|42.74|45.27|42.67|0
1642563060000|2022-01-19 03:31:00|45.4|42.8|45.4|42.8|45.47|42.87|45.37|42.77|0
1642563070000|2022-01-19 03:31:10|45.47|42.87|45.37|42.77|45.47|42.87|45.37|42.77|0
1642563080000|2022-01-19 03:31:20|45.34|42.74|45.21|42.61|45.34|42.74|45.21|42.61|0
1642563090000|2022-01-19 03:31:30|45.14|42.54|45.14|42.54|45.21|42.61|45.14|42.54|0
1642563100000|2022-01-19 03:31:40|45.17|42.57|45.21|42.61|45.21|42.61|45.14|42.54|0
1642563110000|2022-01-19 03:31:50|45.14|42.54|45.27|42.67|45.27|42.67|45.14|42.54|0
1642563120000|2022-01-19 03:32:00|45.4|42.8|44.61|42.01|45.4|42.8|44.61|42.01|0
1642563130000|2022-01-19 03:32:10|44.55|41.95|44.55|41.95|44.55|41.95|44.55|41.95|0
1642563140000|2022-01-19 03:32:20|44.58|41.98|44.61|42.01|44.61|42.01|44.55|41.95|0
1642563150000|2022-01-19 03:32:30|44.55|41.95|44.48|41.88|44.55|41.95|44.48|41.88|0
1642563160000|2022-01-19 03:32:40|44.42|41.82|44.45|41.85|44.45|41.85|44.35|41.75|0
1642563170000|2022-01-19 03:32:50|44.42|41.82|44.35|41.75|44.42|41.82|44.35|41.75|0
1642563180000|2022-01-19 03:33:00|44.29|41.69|44.16|41.56|44.29|41.69|44.16|41.56|0
1642563190000|2022-01-19 03:33:10|44.22|41.62|44.03|41.43|44.22|41.62|43.97|41.37|0
1642563200000|2022-01-19 03:33:20|44.09|41.49|44.13|41.53|44.13|41.53|44.09|41.49|0
1642563210000|2022-01-19 03:33:30|44.09|41.49|43.9|41.3|44.09|41.49|43.9|41.3|0
1642563220000|2022-01-19 03:33:40|43.87|41.27|43.84|41.24|43.9|41.3|43.84|41.24|0
1642563230000|2022-01-19 03:33:50|43.9|41.3|43.84|41.24|43.9|41.3|43.84|41.24|0
1642563240000|2022-01-19 03:34:00|43.71|41.11|43.77|41.17|43.77|41.17|43.71|41.11|0
1642563250000|2022-01-19 03:34:10|43.64|41.04|43.64|41.04|43.67|41.07|43.58|40.98|0
1642563260000|2022-01-19 03:34:20|43.58|40.98|43.58|40.98|43.61|41.01|43.58|40.98|0
1642563270000|2022-01-19 03:34:30|43.52|40.92|43.58|40.98|43.58|40.98|43.52|40.92|0
1642563280000|2022-01-19 03:34:40|43.64|41.04|43.55|40.95|43.64|41.04|43.55|40.95|0
1642563290000|2022-01-19 03:34:50|43.52|40.92|43.52|40.92|43.58|40.98|43.52|40.92|0
1642563300000|2022-01-19 03:35:00|43.55|40.95|43.58|40.98|43.58|40.98|43.55|40.95|0
1642563310000|2022-01-19 03:35:10|43.52|40.92|43.52|40.92|43.52|40.92|43.48|40.88|0
1642563320000|2022-01-19 03:35:20|43.55|40.95|43.71|41.11|43.71|41.11|43.55|40.95|0
1642563330000|2022-01-19 03:35:30|43.58|40.98|43.67|41.07|43.67|41.07|43.58|40.98|0
1642563340000|2022-01-19 03:35:40|43.64|41.04|43.64|41.04|43.64|41.04|43.64|41.04|0
1642563350000|2022-01-19 03:35:50|43.74|41.14|43.9|41.3|43.96|41.36|43.74|41.14|0
1642563360000|2022-01-19 03:36:00|43.84|41.24|43.9|41.3|43.96|41.36|43.84|41.24|0
1642563370000|2022-01-19 03:36:10|43.87|41.27|43.9|41.3|43.9|41.3|43.87|41.27|0
1642563380000|2022-01-19 03:36:20|43.84|41.24|43.84|41.24|43.9|41.3|43.84|41.24|0
1642563390000|2022-01-19 03:36:30|43.9|41.3|43.71|41.11|43.9|41.3|43.71|41.11|0
1642563400000|2022-01-19 03:36:40|43.67|41.07|43.64|41.04|43.67|41.07|43.64|41.04|0
1642563410000|2022-01-19 03:36:50|43.58|40.98|43.58|40.98|43.58|40.98|43.58|40.98|0
1642563420000|2022-01-19 03:37:00|43.64|41.04|43.58|40.98|43.64|41.04|43.58|40.98|0
1642563430000|2022-01-19 03:37:10|43.71|41.11|43.77|41.17|43.77|41.17|43.71|41.11|0
1642563440000|2022-01-19 03:37:20|43.71|41.11|43.58|40.98|43.71|41.11|43.58|40.98|0
1642563450000|2022-01-19 03:37:30|43.64|41.04|43.58|40.98|43.64|41.04|43.58|40.98|0
1642563460000|2022-01-19 03:37:40|43.64|41.04|43.58|40.98|43.64|41.04|43.58|40.98|0
1642563470000|2022-01-19 03:37:50|43.64|41.04|43.64|41.04|43.64|41.04|43.64|41.04|0
1642563480000|2022-01-19 03:38:00|43.83|41.23|43.96|41.36|43.96|41.36|43.8|41.2|0
1642563490000|2022-01-19 03:38:10|43.9|41.3|43.87|41.27|43.9|41.3|43.83|41.23|0
1642563500000|2022-01-19 03:38:20|43.9|41.3|43.83|41.23|43.9|41.3|43.83|41.23|0
1642563510000|2022-01-19 03:38:30|43.9|41.3|43.9|41.3|43.9|41.3|43.9|41.3|0
1642563520000|2022-01-19 03:38:40|43.96|41.36|43.96|41.36|44.03|41.43|43.96|41.36|0
1642563530000|2022-01-19 03:38:50|43.9|41.3|43.96|41.36|43.96|41.36|43.9|41.3|0
1642563540000|2022-01-19 03:39:00|43.93|41.33|43.77|41.17|43.93|41.33|43.77|41.17|0
1642563550000|2022-01-19 03:39:10|43.74|41.14|43.86|41.26|43.86|41.26|43.74|41.14|0
1642563560000|2022-01-19 03:39:20|43.83|41.23|43.96|41.36|43.96|41.36|43.83|41.23|0
1642563570000|2022-01-19 03:39:30|44.03|41.43|44.09|41.49|44.09|41.49|44.03|41.43|0
1642563580000|2022-01-19 03:39:40|44.03|41.43|44.03|41.43|44.03|41.43|44.03|41.43|0
1642563590000|2022-01-19 03:39:50|43.96|41.36|43.9|41.3|43.96|41.36|43.9|41.3|0
1642563600000|2022-01-19 03:40:00|43.96|41.36|43.96|41.36|43.96|41.36|43.96|41.36|0
1642563610000|2022-01-19 03:40:10|44.03|41.43|43.77|41.17|44.03|41.43|43.77|41.17|0
1642563620000|2022-01-19 03:40:20|43.8|41.2|43.45|40.85|43.8|41.2|43.45|40.85|0
1642563630000|2022-01-19 03:40:30|43.58|40.98|43.51|40.91|43.58|40.98|43.51|40.91|0
1642563640000|2022-01-19 03:40:40|43.45|40.85|43.45|40.85|43.45|40.85|43.45|40.85|0
1642563650000|2022-01-19 03:40:50|43.51|40.91|43.51|40.91|43.51|40.91|43.51|40.91|0
1642563660000|2022-01-19 03:41:00|43.48|40.88|43.51|40.91|43.51|40.91|43.48|40.88|0
1642563670000|2022-01-19 03:41:10|43.45|40.85|43.45|40.85|43.51|40.91|43.45|40.85|0
1642563680000|2022-01-19 03:41:20|43.51|40.91|43.51|40.91|43.51|40.91|43.48|40.88|0
1642563690000|2022-01-19 03:41:30|43.45|40.85|43.26|40.66|43.45|40.85|43.13|40.53|0
1642563700000|2022-01-19 03:41:40|43.13|40.53|43.07|40.47|43.13|40.53|43.07|40.47|0
1642563710000|2022-01-19 03:41:50|43.19|40.59|43.19|40.59|43.26|40.66|43.19|40.59|0
1642563720000|2022-01-19 03:42:00|43.26|40.66|43.13|40.53|43.26|40.66|43.13|40.53|0
1642563730000|2022-01-19 03:42:10|43.16|40.56|43.13|40.53|43.16|40.56|43.07|40.47|0
1642563740000|2022-01-19 03:42:20|43.19|40.59|43.07|40.47|43.19|40.59|43.07|40.47|0
1642563750000|2022-01-19 03:42:30|43.1|40.5|43.07|40.47|43.1|40.5|43.07|40.47|0
1642563760000|2022-01-19 03:42:40|43.26|40.66|43.32|40.72|43.32|40.72|43.26|40.66|0
1642563770000|2022-01-19 03:42:50|43.38|40.78|43.45|40.85|43.45|40.85|43.38|40.78|0
1642563780000|2022-01-19 03:43:00|43.48|40.88|43.51|40.91|43.51|40.91|43.48|40.88|0
1642563790000|2022-01-19 03:43:10|43.41|40.81|43.51|40.91|43.51|40.91|43.41|40.81|0
1642563800000|2022-01-19 03:43:20|43.58|40.98|43.64|41.04|43.64|41.04|43.58|40.98|0
1642563810000|2022-01-19 03:43:30|43.7|41.1|43.8|41.2|43.83|41.23|43.7|41.1|0
1642563820000|2022-01-19 03:43:40|43.73|41.13|43.77|41.17|43.77|41.17|43.64|41.04|0
1642563830000|2022-01-19 03:43:50|43.73|41.13|43.7|41.1|43.73|41.13|43.7|41.1|0
1642563840000|2022-01-19 03:44:00|43.77|41.17|43.83|41.23|43.83|41.23|43.77|41.17|0
1642563850000|2022-01-19 03:44:10|43.9|41.3|43.9|41.3|43.9|41.3|43.9|41.3|0
1642563860000|2022-01-19 03:44:20|43.96|41.36|43.99|41.39|43.99|41.39|43.96|41.36|0
1642563870000|2022-01-19 03:44:30|44.02|41.42|44.02|41.42|44.02|41.42|44.02|41.42|0
1642563880000|2022-01-19 03:44:40|43.96|41.36|43.9|41.3|43.96|41.36|43.9|41.3|0
1642563890000|2022-01-19 03:44:50|43.83|41.23|43.89|41.29|43.9|41.3|43.83|41.23|0
1642563900000|2022-01-19 03:45:00|43.83|41.23|43.83|41.23|43.83|41.23|43.77|41.17|0
1642563910000|2022-01-19 03:45:10|43.8|41.2|43.77|41.17|43.8|41.2|43.77|41.17|0
1642563920000|2022-01-19 03:45:20|43.7|41.1|43.77|41.17|43.77|41.17|43.7|41.1|0
1642563930000|2022-01-19 03:45:30|43.83|41.23|43.7|41.1|43.83|41.23|43.7|41.1|0
1642563940000|2022-01-19 03:45:40|43.8|41.2|43.8|41.2|43.8|41.2|43.8|41.2|0
1642563950000|2022-01-19 03:45:50|43.89|41.29|43.83|41.23|43.89|41.29|43.83|41.23|0
1642563960000|2022-01-19 03:46:00|43.86|41.26|43.86|41.26|43.86|41.26|43.83|41.23|0
1642563970000|2022-01-19 03:46:10|43.89|41.29|43.77|41.17|43.89|41.29|43.77|41.17|0
1642563980000|2022-01-19 03:46:20|43.7|41.1|43.64|41.04|43.7|41.1|43.64|41.04|0
1642563990000|2022-01-19 03:46:30|43.8|41.2|43.83|41.23|43.83|41.23|43.8|41.2|0
1642564000000|2022-01-19 03:46:40|43.77|41.17|43.7|41.1|43.83|41.23|43.7|41.1|0
1642564020000|2022-01-19 03:47:00|43.64|41.04|43.57|40.97|43.64|41.04|43.57|40.97|0
1642564030000|2022-01-19 03:47:10|43.64|41.04|43.57|40.97|43.64|41.04|43.57|40.97|0
1642564040000|2022-01-19 03:47:20|43.32|40.72|43.38|40.78|43.38|40.78|43.32|40.72|0
1642564050000|2022-01-19 03:47:30|43.45|40.85|43.51|40.91|43.51|40.91|43.45|40.85|0
1642564060000|2022-01-19 03:47:40|43.54|40.94|43.45|40.85|43.54|40.94|43.45|40.85|0
1642564070000|2022-01-19 03:47:50|43.51|40.91|43.51|40.91|43.51|40.91|43.51|40.91|0
1642564080000|2022-01-19 03:48:00|43.57|40.97|43.54|40.94|43.57|40.97|43.51|40.91|0
1642564090000|2022-01-19 03:48:10|43.51|40.91|43.51|40.91|43.51|40.91|43.44|40.84|0
1642564100000|2022-01-19 03:48:20|43.44|40.84|43.51|40.91|43.51|40.91|43.44|40.84|0
1642564110000|2022-01-19 03:48:30|43.44|40.84|43.51|40.91|43.51|40.91|43.44|40.84|0
1642564120000|2022-01-19 03:48:40|43.48|40.88|43.44|40.84|43.48|40.88|43.44|40.84|0
1642564130000|2022-01-19 03:48:50|43.38|40.78|43.51|40.91|43.54|40.94|43.38|40.78|0
1642564140000|2022-01-19 03:49:00|43.54|40.94|43.57|40.97|43.57|40.97|43.54|40.94|0
1642564150000|2022-01-19 03:49:10|43.51|40.91|43.47|40.87|43.51|40.91|43.44|40.84|0
1642564160000|2022-01-19 03:49:20|43.38|40.78|43.32|40.72|43.38|40.78|43.32|40.72|0
1642564170000|2022-01-19 03:49:30|43.38|40.78|43.35|40.75|43.38|40.78|43.35|40.75|0
1642564180000|2022-01-19 03:49:40|43.38|40.78|43.38|40.78|43.38|40.78|43.38|40.78|0
1642564190000|2022-01-19 03:49:50|43.35|40.75|43.44|40.84|43.44|40.84|43.35|40.75|0
1642564200000|2022-01-19 03:50:00|43.41|40.81|43.51|40.91|43.51|40.91|43.38|40.78|0
1642564210000|2022-01-19 03:50:10|43.54|40.94|43.57|40.97|43.64|41.04|43.54|40.94|0
1642564220000|2022-01-19 03:50:20|43.64|41.04|43.76|41.16|43.76|41.16|43.64|41.04|0
1642564230000|2022-01-19 03:50:30|43.79|41.19|43.76|41.16|43.79|41.19|43.76|41.16|0
1642564240000|2022-01-19 03:50:40|43.57|40.97|43.44|40.84|43.57|40.97|43.44|40.84|0
1642564250000|2022-01-19 03:50:50|43.51|40.91|43.51|40.91|43.54|40.94|43.44|40.84|0
1642564260000|2022-01-19 03:51:00|43.38|40.78|43.51|40.91|43.51|40.91|43.38|40.78|0
1642564270000|2022-01-19 03:51:10|43.63|41.03|43.63|41.03|43.63|41.03|43.63|41.03|0
1642564290000|2022-01-19 03:51:30|43.57|40.97|43.6|41|43.6|41|43.57|40.97|0
1642564300000|2022-01-19 03:51:40|43.57|40.97|43.57|40.97|43.57|40.97|43.57|40.97|0
1642564310000|2022-01-19 03:51:50|43.51|40.91|43.63|41.03|43.63|41.03|43.51|40.91|0
1642564320000|2022-01-19 03:52:00|43.57|40.97|43.57|40.97|43.57|40.97|43.57|40.97|0
1642564330000|2022-01-19 03:52:10|43.51|40.91|43.51|40.91|43.51|40.91|43.51|40.91|0
1642564340000|2022-01-19 03:52:20|43.44|40.84|43.44|40.84|43.44|40.84|43.44|40.84|0
1642564350000|2022-01-19 03:52:30|43.51|40.91|43.32|40.72|43.51|40.91|43.32|40.72|0
1642564360000|2022-01-19 03:52:40|43.25|40.65|43.38|40.78|43.38|40.78|43.25|40.65|0
1642564370000|2022-01-19 03:52:50|43.41|40.81|43.35|40.75|43.41|40.81|43.35|40.75|0
1642564380000|2022-01-19 03:53:00|43.38|40.78|43.57|40.97|43.57|40.97|43.38|40.78|0
1642564390000|2022-01-19 03:53:10|43.54|40.94|43.47|40.87|43.54|40.94|43.44|40.84|0
1642564400000|2022-01-19 03:53:20|43.44|40.84|43.51|40.91|43.51|40.91|43.44|40.84|0
1642564410000|2022-01-19 03:53:30|43.47|40.87|43.51|40.91|43.51|40.91|43.47|40.87|0
1642564420000|2022-01-19 03:53:40|43.47|40.87|43.57|40.97|43.57|40.97|43.47|40.87|0
1642564430000|2022-01-19 03:53:50|43.63|41.03|43.66|41.06|43.7|41.1|43.63|41.03|0
1642564440000|2022-01-19 03:54:00|43.63|41.03|43.83|41.23|43.83|41.23|43.63|41.03|0
1642564450000|2022-01-19 03:54:10|43.76|41.16|43.76|41.16|43.76|41.16|43.76|41.16|0
1642564460000|2022-01-19 03:54:20|43.7|41.1|43.7|41.1|43.7|41.1|43.7|41.1|0
1642564470000|2022-01-19 03:54:30|43.63|41.03|43.66|41.06|43.66|41.06|43.63|41.03|0
1642564480000|2022-01-19 03:54:40|43.63|41.03|43.7|41.1|43.7|41.1|43.63|41.03|0
1642564490000|2022-01-19 03:54:50|43.76|41.16|43.76|41.16|43.83|41.23|43.76|41.16|0
1642564500000|2022-01-19 03:55:00|43.83|41.23|43.89|41.29|43.89|41.29|43.83|41.23|0
1642564510000|2022-01-19 03:55:10|43.83|41.23|43.83|41.23|43.83|41.23|43.83|41.23|0
1642564530000|2022-01-19 03:55:30|43.82|41.22|43.86|41.26|43.89|41.29|43.82|41.22|0
1642564540000|2022-01-19 03:55:40|43.89|41.29|43.89|41.29|43.89|41.29|43.82|41.22|0
1642564550000|2022-01-19 03:55:50|43.95|41.35|43.89|41.29|43.95|41.35|43.89|41.29|0
1642564560000|2022-01-19 03:56:00|43.95|41.35|43.76|41.16|43.95|41.35|43.76|41.16|0
1642564580000|2022-01-19 03:56:20|43.7|41.1|43.76|41.16|43.76|41.16|43.7|41.1|0
1642564590000|2022-01-19 03:56:30|43.7|41.1|43.57|40.97|43.7|41.1|43.57|40.97|0
1642564600000|2022-01-19 03:56:40|43.5|40.9|43.57|40.97|43.57|40.97|43.5|40.9|0
1642564610000|2022-01-19 03:56:50|43.63|41.03|43.5|40.9|43.63|41.03|43.5|40.9|0
1642564620000|2022-01-19 03:57:00|43.57|40.97|43.63|41.03|43.63|41.03|43.57|40.97|0
1642564630000|2022-01-19 03:57:10|43.7|41.1|43.66|41.06|43.7|41.1|43.66|41.06|0
1642564640000|2022-01-19 03:57:20|43.7|41.1|43.7|41.1|43.7|41.1|43.7|41.1|0
1642564650000|2022-01-19 03:57:30|43.76|41.16|43.79|41.19|43.79|41.19|43.76|41.16|0
1642564660000|2022-01-19 03:57:40|43.82|41.22|43.79|41.19|43.82|41.22|43.79|41.19|0
1642564670000|2022-01-19 03:57:50|43.82|41.22|43.89|41.29|43.89|41.29|43.82|41.22|0
1642564680000|2022-01-19 03:58:00|43.82|41.22|43.76|41.16|43.82|41.22|43.76|41.16|0
1642564690000|2022-01-19 03:58:10|43.7|41.1|43.76|41.16|43.76|41.16|43.7|41.1|0
1642564700000|2022-01-19 03:58:20|43.7|41.1|43.76|41.16|43.76|41.16|43.7|41.1|0
1642564710000|2022-01-19 03:58:30|43.7|41.1|43.63|41.03|43.7|41.1|43.63|41.03|0
1642564720000|2022-01-19 03:58:40|43.66|41.06|43.63|41.03|43.69|41.09|43.63|41.03|0
1642564730000|2022-01-19 03:58:50|43.73|41.13|43.76|41.16|43.76|41.16|43.69|41.09|0
1642564740000|2022-01-19 03:59:00|43.69|41.09|43.73|41.13|43.73|41.13|43.69|41.09|0
1642564750000|2022-01-19 03:59:10|43.69|41.09|43.66|41.06|43.69|41.09|43.66|41.06|0
1642564760000|2022-01-19 03:59:20|43.63|41.03|43.63|41.03|43.63|41.03|43.63|41.03|0
1642564770000|2022-01-19 03:59:30|43.69|41.09|43.82|41.22|43.82|41.22|43.69|41.09|0
1642564780000|2022-01-19 03:59:40|43.89|41.29|43.76|41.16|43.89|41.29|43.76|41.16|0
1642564790000|2022-01-19 03:59:50|43.79|41.19|43.76|41.16|43.79|41.19|43.76|41.16|0
1642564800000|2022-01-19 04:00:00|43.82|41.22|43.85|41.25|43.85|41.25|43.82|41.22|0
1642564810000|2022-01-19 04:00:10|43.82|41.22|43.85|41.25|43.85|41.25|43.82|41.22|0
1642564820000|2022-01-19 04:00:20|43.82|41.22|43.82|41.22|43.85|41.25|43.82|41.22|0
1642564830000|2022-01-19 04:00:30|43.76|41.16|43.76|41.16|43.76|41.16|43.69|41.09|0
1642564840000|2022-01-19 04:00:40|43.69|41.09|43.69|41.09|43.69|41.09|43.69|41.09|0
1642564850000|2022-01-19 04:00:50|43.72|41.12|43.76|41.16|43.76|41.16|43.72|41.12|0
1642564870000|2022-01-19 04:01:10|43.82|41.22|43.82|41.22|43.82|41.22|43.82|41.22|0
1642564880000|2022-01-19 04:01:20|43.89|41.29|43.89|41.29|43.89|41.29|43.82|41.22|0
1642564890000|2022-01-19 04:01:30|43.82|41.22|43.95|41.35|43.95|41.35|43.82|41.22|0
1642564900000|2022-01-19 04:01:40|44.01|41.41|44.05|41.45|44.05|41.45|44.01|41.41|0
1642564910000|2022-01-19 04:01:50|44.08|41.48|44.14|41.54|44.14|41.54|44.08|41.48|0
1642564920000|2022-01-19 04:02:00|44.11|41.51|44.08|41.48|44.14|41.54|44.08|41.48|0
1642564930000|2022-01-19 04:02:10|44.11|41.51|44.08|41.48|44.11|41.51|44.08|41.48|0
1642564940000|2022-01-19 04:02:20|44.14|41.54|44.14|41.54|44.14|41.54|44.08|41.48|0
1642564950000|2022-01-19 04:02:30|44.08|41.48|44.11|41.51|44.14|41.54|44.08|41.48|0
1642564960000|2022-01-19 04:02:40|44.08|41.48|44.01|41.41|44.08|41.48|44.01|41.41|0
1642564970000|2022-01-19 04:02:50|44.04|41.44|44.08|41.48|44.08|41.48|44.01|41.41|0
1642564980000|2022-01-19 04:03:00|44.11|41.51|44.14|41.54|44.14|41.54|44.11|41.51|0
1642564990000|2022-01-19 04:03:10|44.08|41.48|44.08|41.48|44.08|41.48|44.08|41.48|0
1642565000000|2022-01-19 04:03:20|44.14|41.54|44.08|41.48|44.14|41.54|44.08|41.48|0
1642565010000|2022-01-19 04:03:30|44.14|41.54|44.14|41.54|44.14|41.54|44.14|41.54|0
1642565020000|2022-01-19 04:03:40|44.21|41.61|44.27|41.67|44.27|41.67|44.21|41.61|0
1642565030000|2022-01-19 04:03:50|44.4|41.8|44.4|41.8|44.47|41.87|44.4|41.8|0
1642565040000|2022-01-19 04:04:00|44.34|41.74|44.34|41.74|44.34|41.74|44.27|41.67|0
1642565050000|2022-01-19 04:04:10|44.37|41.77|44.34|41.74|44.37|41.77|44.34|41.74|0
1642565060000|2022-01-19 04:04:20|44.27|41.67|44.3|41.7|44.3|41.7|44.27|41.67|0
1642565070000|2022-01-19 04:04:30|44.27|41.67|44.27|41.67|44.27|41.67|44.21|41.61|0
1642565080000|2022-01-19 04:04:40|44.34|41.74|44.3|41.7|44.34|41.74|44.3|41.7|0
1642565090000|2022-01-19 04:04:50|44.34|41.74|44.3|41.7|44.34|41.74|44.27|41.67|0
1642565100000|2022-01-19 04:05:00|44.34|41.74|44.34|41.74|44.34|41.74|44.34|41.74|0
1642565110000|2022-01-19 04:05:10|44.27|41.67|44.21|41.61|44.27|41.67|44.21|41.61|0
1642565120000|2022-01-19 04:05:20|44.27|41.67|44.34|41.74|44.34|41.74|44.27|41.67|0
1642565130000|2022-01-19 04:05:30|44.27|41.67|44.14|41.54|44.27|41.67|44.14|41.54|0
1642565140000|2022-01-19 04:05:40|44.11|41.51|44.08|41.48|44.14|41.54|44.08|41.48|0
1642565150000|2022-01-19 04:05:50|44.01|41.41|44.08|41.48|44.08|41.48|44.01|41.41|0
1642565160000|2022-01-19 04:06:00|44.14|41.54|44.11|41.51|44.14|41.54|44.11|41.51|0
1642565170000|2022-01-19 04:06:10|44.14|41.54|44.14|41.54|44.14|41.54|44.08|41.48|0
1642565180000|2022-01-19 04:06:20|44.21|41.61|44.21|41.61|44.21|41.61|44.14|41.54|0
1642565190000|2022-01-19 04:06:30|44.27|41.67|44.4|41.8|44.4|41.8|44.27|41.67|0
1642565200000|2022-01-19 04:06:40|44.27|41.67|44.24|41.64|44.27|41.67|44.24|41.64|0
1642565210000|2022-01-19 04:06:50|44.27|41.67|44.33|41.73|44.33|41.73|44.27|41.67|0
1642565220000|2022-01-19 04:07:00|44.27|41.67|44.27|41.67|44.27|41.67|44.27|41.67|0
1642565230000|2022-01-19 04:07:10|44.21|41.61|44.21|41.61|44.21|41.61|44.21|41.61|0
1642565240000|2022-01-19 04:07:20|44.17|41.57|44.17|41.57|44.17|41.57|44.17|41.57|0
1642565250000|2022-01-19 04:07:30|44.21|41.61|44.17|41.57|44.21|41.61|44.17|41.57|0
1642565260000|2022-01-19 04:07:40|44.2|41.6|44.14|41.54|44.2|41.6|44.14|41.54|0
1642565270000|2022-01-19 04:07:50|44.2|41.6|44.2|41.6|44.2|41.6|44.14|41.54|0
1642565280000|2022-01-19 04:08:00|44.17|41.57|44.2|41.6|44.2|41.6|44.17|41.57|0
1642565310000|2022-01-19 04:08:30|44.14|41.54|44.17|41.57|44.17|41.57|44.14|41.54|0
1642565320000|2022-01-19 04:08:40|44.14|41.54|44.14|41.54|44.17|41.57|44.14|41.54|0
1642565330000|2022-01-19 04:08:50|44.11|41.51|44.08|41.48|44.11|41.51|44.08|41.48|0
1642565340000|2022-01-19 04:09:00|44.11|41.51|44.07|41.47|44.11|41.51|44.07|41.47|0
1642565350000|2022-01-19 04:09:10|44.04|41.44|44.07|41.47|44.07|41.47|44.04|41.44|0
1642565360000|2022-01-19 04:09:20|44.01|41.41|44.01|41.41|44.04|41.44|44.01|41.41|0
1642565370000|2022-01-19 04:09:30|44.07|41.47|43.95|41.35|44.07|41.47|43.95|41.35|0
1642565380000|2022-01-19 04:09:40|44.01|41.41|43.98|41.38|44.01|41.41|43.98|41.38|0
1642565390000|2022-01-19 04:09:50|44.07|41.47|43.95|41.35|44.07|41.47|43.95|41.35|0
1642565400000|2022-01-19 04:10:00|44.07|41.47|44.11|41.51|44.11|41.51|44.07|41.47|0
1642565410000|2022-01-19 04:10:10|44.07|41.47|44.14|41.54|44.14|41.54|44.07|41.47|0
1642565420000|2022-01-19 04:10:20|44.07|41.47|44.07|41.47|44.07|41.47|44.07|41.47|0
1642565430000|2022-01-19 04:10:30|44.14|41.54|44.14|41.54|44.14|41.54|44.14|41.54|0
1642565440000|2022-01-19 04:10:40|44.07|41.47|44.07|41.47|44.07|41.47|44.01|41.41|0
1642565450000|2022-01-19 04:10:50|44.01|41.41|44.04|41.44|44.04|41.44|44.01|41.41|0
1642565460000|2022-01-19 04:11:00|44.01|41.41|44.1|41.5|44.1|41.5|44.01|41.41|0
1642565470000|2022-01-19 04:11:10|44.07|41.47|44.07|41.47|44.14|41.54|44.07|41.47|0
1642565480000|2022-01-19 04:11:20|44.1|41.5|44.1|41.5|44.14|41.54|44.07|41.47|0
1642565490000|2022-01-19 04:11:30|44.14|41.54|44.07|41.47|44.14|41.54|44.07|41.47|0
1642565500000|2022-01-19 04:11:40|44.01|41.41|44.07|41.47|44.07|41.47|44.01|41.41|0
1642565510000|2022-01-19 04:11:50|44.14|41.54|44.07|41.47|44.14|41.54|44.07|41.47|0
1642565520000|2022-01-19 04:12:00|44.1|41.5|44.07|41.47|44.1|41.5|44.07|41.47|0
1642565530000|2022-01-19 04:12:10|44.04|41.44|44.01|41.41|44.04|41.44|44.01|41.41|0
1642565540000|2022-01-19 04:12:20|43.88|41.28|43.75|41.15|43.88|41.28|43.75|41.15|0
1642565550000|2022-01-19 04:12:30|43.85|41.25|43.82|41.22|43.88|41.28|43.82|41.22|0
1642565560000|2022-01-19 04:12:40|43.75|41.15|43.75|41.15|43.75|41.15|43.75|41.15|0
1642565570000|2022-01-19 04:12:50|43.69|41.09|43.69|41.09|43.69|41.09|43.69|41.09|0
1642565580000|2022-01-19 04:13:00|43.82|41.22|43.82|41.22|43.82|41.22|43.78|41.18|0
1642565590000|2022-01-19 04:13:10|43.78|41.18|43.69|41.09|43.82|41.22|43.69|41.09|0
1642565600000|2022-01-19 04:13:20|43.65|41.05|43.69|41.09|43.69|41.09|43.65|41.05|0
1642565610000|2022-01-19 04:13:30|43.62|41.02|43.53|40.93|43.62|41.02|43.53|40.93|0
1642565620000|2022-01-19 04:13:40|43.56|40.96|43.53|40.93|43.56|40.96|43.53|40.93|0
1642565630000|2022-01-19 04:13:50|43.49|40.89|43.53|40.93|43.56|40.96|43.49|40.89|0
1642565640000|2022-01-19 04:14:00|43.56|40.96|43.69|41.09|43.69|41.09|43.56|40.96|0
1642565650000|2022-01-19 04:14:10|43.75|41.15|43.78|41.18|43.81|41.21|43.75|41.15|0
1642565660000|2022-01-19 04:14:20|43.75|41.15|43.88|41.28|43.88|41.28|43.75|41.15|0
1642565670000|2022-01-19 04:14:30|43.85|41.25|43.81|41.21|43.85|41.25|43.81|41.21|0
1642565680000|2022-01-19 04:14:40|43.78|41.18|43.81|41.21|43.81|41.21|43.75|41.15|0
1642565690000|2022-01-19 04:14:50|43.75|41.15|43.65|41.05|43.75|41.15|43.65|41.05|0
1642565700000|2022-01-19 04:15:00|43.62|41.02|43.62|41.02|43.62|41.02|43.62|41.02|0
1642565710000|2022-01-19 04:15:10|43.69|41.09|43.65|41.05|43.69|41.09|43.62|41.02|0
1642565720000|2022-01-19 04:15:20|43.62|41.02|43.49|40.89|43.62|41.02|43.49|40.89|0
1642565730000|2022-01-19 04:15:30|43.52|40.92|43.56|40.96|43.56|40.96|43.49|40.89|0
1642565740000|2022-01-19 04:15:40|43.49|40.89|43.49|40.89|43.49|40.89|43.49|40.89|0
1642565750000|2022-01-19 04:15:50|43.56|40.96|43.62|41.02|43.62|41.02|43.56|40.96|0
1642565760000|2022-01-19 04:16:00|43.56|40.96|43.52|40.92|43.56|40.96|43.49|40.89|0
1642565770000|2022-01-19 04:16:10|43.56|40.96|43.56|40.96|43.56|40.96|43.56|40.96|0
1642565780000|2022-01-19 04:16:20|43.52|40.92|43.46|40.86|43.52|40.92|43.46|40.86|0
1642565790000|2022-01-19 04:16:30|43.49|40.89|43.49|40.89|43.49|40.89|43.49|40.89|0
1642565800000|2022-01-19 04:16:40|43.52|40.92|43.52|40.92|43.52|40.92|43.52|40.92|0
1642565810000|2022-01-19 04:16:50|43.49|40.89|43.49|40.89|43.49|40.89|43.49|40.89|0
1642565820000|2022-01-19 04:17:00|43.56|40.96|43.59|40.99|43.59|40.99|43.56|40.96|0
1642565830000|2022-01-19 04:17:10|43.62|41.02|43.68|41.08|43.68|41.08|43.62|41.02|0
1642565840000|2022-01-19 04:17:20|43.62|41.02|43.62|41.02|43.62|41.02|43.56|40.96|0
1642565850000|2022-01-19 04:17:30|43.56|40.96|43.56|40.96|43.56|40.96|43.56|40.96|0
1642565860000|2022-01-19 04:17:40|43.37|40.77|43.4|40.8|43.4|40.8|43.37|40.77|0
1642565870000|2022-01-19 04:17:50|43.37|40.77|43.27|40.67|43.37|40.77|43.27|40.67|0
1642565880000|2022-01-19 04:18:00|43.24|40.64|43.27|40.67|43.3|40.7|43.24|40.64|0
1642565890000|2022-01-19 04:18:10|43.3|40.7|43.24|40.64|43.3|40.7|43.24|40.64|0
1642565900000|2022-01-19 04:18:20|43.3|40.7|43.3|40.7|43.3|40.7|43.3|40.7|0
1642565940000|2022-01-19 04:19:00|43.36|40.76|43.36|40.76|43.36|40.76|43.36|40.76|0
1642565950000|2022-01-19 04:19:10|43.3|40.7|43.24|40.64|43.3|40.7|43.24|40.64|0
1642565960000|2022-01-19 04:19:20|43.17|40.57|43.17|40.57|43.17|40.57|43.17|40.57|0
1642565970000|2022-01-19 04:19:30|43.11|40.51|43.11|40.51|43.11|40.51|43.11|40.51|0
1642565980000|2022-01-19 04:19:40|43.08|40.48|43.11|40.51|43.11|40.51|43.08|40.48|0
1642565990000|2022-01-19 04:19:50|43.05|40.45|43.05|40.45|43.05|40.45|43.05|40.45|0
1642566000000|2022-01-19 04:20:00|43.11|40.51|43.2|40.6|43.24|40.64|43.11|40.51|0
1642566010000|2022-01-19 04:20:10|43.24|40.64|43.3|40.7|43.3|40.7|43.24|40.64|0
1642566020000|2022-01-19 04:20:20|43.24|40.64|43.24|40.64|43.24|40.64|43.24|40.64|0
1642566030000|2022-01-19 04:20:30|43.2|40.6|43.2|40.6|43.2|40.6|43.2|40.6|0
1642566040000|2022-01-19 04:20:40|43.24|40.64|43.24|40.64|43.24|40.64|43.24|40.64|0
1642566050000|2022-01-19 04:20:50|43.3|40.7|43.3|40.7|43.3|40.7|43.3|40.7|0
1642566060000|2022-01-19 04:21:00|43.24|40.64|43.17|40.57|43.24|40.64|43.11|40.51|0
1642566070000|2022-01-19 04:21:10|43.24|40.64|43.24|40.64|43.27|40.67|43.24|40.64|0
1642566090000|2022-01-19 04:21:30|43.3|40.7|43.3|40.7|43.3|40.7|43.3|40.7|0
1642566100000|2022-01-19 04:21:40|43.27|40.67|43.24|40.64|43.27|40.67|43.24|40.64|0
1642566110000|2022-01-19 04:21:50|43.17|40.57|43.17|40.57|43.17|40.57|43.17|40.57|0
1642566120000|2022-01-19 04:22:00|43.24|40.64|43.17|40.57|43.24|40.64|43.17|40.57|0
1642566130000|2022-01-19 04:22:10|43.24|40.64|43.3|40.7|43.3|40.7|43.24|40.64|0
1642566160000|2022-01-19 04:22:40|43.36|40.76|43.36|40.76|43.36|40.76|43.36|40.76|0
1642566180000|2022-01-19 04:23:00|43.43|40.83|43.36|40.76|43.43|40.83|43.36|40.76|0
1642566190000|2022-01-19 04:23:10|43.39|40.79|43.23|40.63|43.39|40.79|43.23|40.63|0
1642566200000|2022-01-19 04:23:20|43.3|40.7|43.3|40.7|43.3|40.7|43.3|40.7|0
1642566220000|2022-01-19 04:23:40|43.23|40.63|43.23|40.63|43.23|40.63|43.23|40.63|0
1642566230000|2022-01-19 04:23:50|43.3|40.7|43.27|40.67|43.3|40.7|43.27|40.67|0
1642566240000|2022-01-19 04:24:00|43.23|40.63|43.23|40.63|43.23|40.63|43.23|40.63|0
1642566250000|2022-01-19 04:24:10|43.3|40.7|43.3|40.7|43.3|40.7|43.3|40.7|0
1642566260000|2022-01-19 04:24:20|43.23|40.63|43.23|40.63|43.23|40.63|43.23|40.63|0
1642566280000|2022-01-19 04:24:40|43.3|40.7|43.3|40.7|43.3|40.7|43.3|40.7|0
1642566290000|2022-01-19 04:24:50|43.23|40.63|43.23|40.63|43.23|40.63|43.23|40.63|0
1642566300000|2022-01-19 04:25:00|43.3|40.7|43.3|40.7|43.3|40.7|43.3|40.7|0
1642566320000|2022-01-19 04:25:20|43.36|40.76|43.36|40.76|43.36|40.76|43.36|40.76|0
1642566330000|2022-01-19 04:25:30|43.42|40.82|43.42|40.82|43.42|40.82|43.42|40.82|0
1642566440000|2022-01-19 04:27:20|43.55|40.95|43.68|41.08|43.68|41.08|43.55|40.95|0
1642566450000|2022-01-19 04:27:30|43.74|41.14|43.81|41.21|43.81|41.21|43.74|41.14|0
1642566460000|2022-01-19 04:27:40|43.87|41.27|43.87|41.27|43.87|41.27|43.87|41.27|0
1642566480000|2022-01-19 04:28:00|43.81|41.21|43.81|41.21|43.87|41.27|43.81|41.21|0
1642566490000|2022-01-19 04:28:10|43.84|41.24|43.87|41.27|43.87|41.27|43.74|41.14|0
1642566500000|2022-01-19 04:28:20|43.94|41.34|43.94|41.34|43.94|41.34|43.94|41.34|0
1642566510000|2022-01-19 04:28:30|43.87|41.27|44|41.4|44|41.4|43.87|41.27|0
1642566520000|2022-01-19 04:28:40|43.94|41.34|44|41.4|44|41.4|43.94|41.34|0
1642566530000|2022-01-19 04:28:50|43.94|41.34|43.94|41.34|43.94|41.34|43.94|41.34|0
1642566540000|2022-01-19 04:29:00|43.9|41.3|43.87|41.27|43.94|41.34|43.87|41.27|0
1642566550000|2022-01-19 04:29:10|43.9|41.3|43.84|41.24|43.9|41.3|43.84|41.24|0
1642566560000|2022-01-19 04:29:20|43.87|41.27|43.84|41.24|43.87|41.27|43.84|41.24|0
1642566570000|2022-01-19 04:29:30|43.87|41.27|43.97|41.37|43.97|41.37|43.87|41.27|0
1642566580000|2022-01-19 04:29:40|43.87|41.27|43.81|41.21|43.87|41.27|43.81|41.21|0
1642566590000|2022-01-19 04:29:50|43.87|41.27|43.93|41.33|43.93|41.33|43.87|41.27|0
1642566600000|2022-01-19 04:30:00|43.87|41.27|43.93|41.33|43.93|41.33|43.87|41.27|0
1642566610000|2022-01-19 04:30:10|44|41.4|43.93|41.33|44|41.4|43.93|41.33|0
1642566620000|2022-01-19 04:30:20|44|41.4|44|41.4|44|41.4|44|41.4|0
1642566630000|2022-01-19 04:30:30|44.06|41.46|44.06|41.46|44.06|41.46|44.06|41.46|0
1642566650000|2022-01-19 04:30:50|44.13|41.53|44.13|41.53|44.13|41.53|44.13|41.53|0
1642566680000|2022-01-19 04:31:20|44.39|41.79|44.32|41.72|44.39|41.79|44.32|41.72|0
1642566690000|2022-01-19 04:31:30|44.39|41.79|44.39|41.79|44.39|41.79|44.39|41.79|0
1642566700000|2022-01-19 04:31:40|44.32|41.72|44.39|41.79|44.39|41.79|44.32|41.72|0
1642566710000|2022-01-19 04:31:50|44.32|41.72|44.26|41.66|44.32|41.72|44.26|41.66|0
1642566720000|2022-01-19 04:32:00|44.19|41.59|44.29|41.69|44.29|41.69|44.19|41.59|0
1642566730000|2022-01-19 04:32:10|44.26|41.66|44.19|41.59|44.26|41.66|44.19|41.59|0
1642566740000|2022-01-19 04:32:20|44.26|41.66|44.26|41.66|44.26|41.66|44.26|41.66|0
1642566750000|2022-01-19 04:32:30|44.22|41.62|44.13|41.53|44.22|41.62|44.06|41.46|0
1642566760000|2022-01-19 04:32:40|44.19|41.59|44.13|41.53|44.19|41.59|44.13|41.53|0
1642566770000|2022-01-19 04:32:50|44.19|41.59|44.13|41.53|44.19|41.59|44.13|41.53|0
1642566780000|2022-01-19 04:33:00|44.19|41.59|44.26|41.66|44.26|41.66|44.19|41.59|0
1642566790000|2022-01-19 04:33:10|44.19|41.59|44.22|41.62|44.22|41.62|44.19|41.59|0
1642566800000|2022-01-19 04:33:20|44.26|41.66|44.26|41.66|44.26|41.66|44.26|41.66|0
1642566810000|2022-01-19 04:33:30|44.19|41.59|44.19|41.59|44.19|41.59|44.19|41.59|0
1642566830000|2022-01-19 04:33:50|44.16|41.56|44.13|41.53|44.16|41.56|44.13|41.53|0
1642566840000|2022-01-19 04:34:00|44.06|41.46|44.06|41.46|44.06|41.46|44.06|41.46|0
1642566850000|2022-01-19 04:34:10|44.09|41.49|44.06|41.46|44.09|41.49|44.06|41.46|0
1642566860000|2022-01-19 04:34:20|44|41.4|43.93|41.33|44|41.4|43.93|41.33|0
1642566870000|2022-01-19 04:34:30|44|41.4|44.06|41.46|44.06|41.46|43.96|41.36|0
1642566880000|2022-01-19 04:34:40|44|41.4|44.06|41.46|44.06|41.46|44|41.4|0
1642566890000|2022-01-19 04:34:50|44.13|41.53|44.09|41.49|44.13|41.53|44.06|41.46|0
1642566900000|2022-01-19 04:35:00|44.06|41.46|44.09|41.49|44.13|41.53|44.06|41.46|0
1642566910000|2022-01-19 04:35:10|44.06|41.46|43.93|41.33|44.06|41.46|43.93|41.33|0
1642566920000|2022-01-19 04:35:20|44|41.4|44|41.4|44|41.4|43.93|41.33|0
1642566930000|2022-01-19 04:35:30|43.93|41.33|43.93|41.33|43.93|41.33|43.93|41.33|0
1642566950000|2022-01-19 04:35:50|44|41.4|43.93|41.33|44|41.4|43.93|41.33|0
1642566960000|2022-01-19 04:36:00|43.9|41.3|43.87|41.27|43.9|41.3|43.87|41.27|0
1642566980000|2022-01-19 04:36:20|43.93|41.33|43.96|41.36|43.96|41.36|43.93|41.33|0
1642566990000|2022-01-19 04:36:30|43.93|41.33|43.87|41.27|43.93|41.33|43.87|41.27|0
1642567020000|2022-01-19 04:37:00|43.8|41.2|43.93|41.33|43.93|41.33|43.8|41.2|0
1642567040000|2022-01-19 04:37:20|44|41.4|44.03|41.43|44.03|41.43|44|41.4|0
1642567050000|2022-01-19 04:37:30|44|41.4|44|41.4|44|41.4|43.96|41.36|0
1642567060000|2022-01-19 04:37:40|43.99|41.39|44.06|41.46|44.06|41.46|43.99|41.39|0
1642567080000|2022-01-19 04:38:00|43.99|41.39|43.99|41.39|43.99|41.39|43.99|41.39|0
1642567090000|2022-01-19 04:38:10|43.96|41.36|44.03|41.43|44.03|41.43|43.93|41.33|0
1642567100000|2022-01-19 04:38:20|44.06|41.46|43.99|41.39|44.06|41.46|43.99|41.39|0
1642567140000|2022-01-19 04:39:00|44.06|41.46|44.06|41.46|44.06|41.46|43.99|41.39|0
1642567150000|2022-01-19 04:39:10|43.99|41.39|43.99|41.39|43.99|41.39|43.99|41.39|0
1642567160000|2022-01-19 04:39:20|44.06|41.46|43.93|41.33|44.06|41.46|43.93|41.33|0
1642567170000|2022-01-19 04:39:30|43.99|41.39|43.93|41.33|43.99|41.39|43.93|41.33|0
1642567180000|2022-01-19 04:39:40|43.99|41.39|43.93|41.33|43.99|41.39|43.93|41.33|0
1642567190000|2022-01-19 04:39:50|43.87|41.27|43.87|41.27|43.87|41.27|43.87|41.27|0
1642567200000|2022-01-19 04:40:00|43.93|41.33|43.86|41.26|43.93|41.33|43.86|41.26|0
1642567210000|2022-01-19 04:40:10|43.93|41.33|43.93|41.33|43.93|41.33|43.93|41.33|0
1642567250000|2022-01-19 04:40:50|43.86|41.26|43.8|41.2|43.86|41.26|43.8|41.2|0
1642567280000|2022-01-19 04:41:20|43.86|41.26|43.77|41.17|43.86|41.26|43.74|41.14|0
1642567290000|2022-01-19 04:41:30|43.8|41.2|43.86|41.26|43.86|41.26|43.8|41.2|0
1642567300000|2022-01-19 04:41:40|43.8|41.2|43.8|41.2|43.8|41.2|43.8|41.2|0
1642567310000|2022-01-19 04:41:50|43.86|41.26|43.8|41.2|43.86|41.26|43.8|41.2|0
1642567330000|2022-01-19 04:42:10|43.74|41.14|43.74|41.14|43.74|41.14|43.74|41.14|0
1642567340000|2022-01-19 04:42:20|43.64|41.04|43.61|41.01|43.64|41.04|43.61|41.01|0
1642567360000|2022-01-19 04:42:40|43.57|40.97|43.67|41.07|43.67|41.07|43.57|40.97|0
1642567370000|2022-01-19 04:42:50|43.61|41.01|43.74|41.14|43.74|41.14|43.61|41.01|0
1642567380000|2022-01-19 04:43:00|43.73|41.13|43.61|41.01|43.8|41.2|43.61|41.01|0
1642567390000|2022-01-19 04:43:10|43.54|40.94|43.54|40.94|43.54|40.94|43.54|40.94|0
1642567400000|2022-01-19 04:43:20|43.64|41.04|43.61|41.01|43.64|41.04|43.61|41.01|0
1642567410000|2022-01-19 04:43:30|43.57|40.97|43.57|40.97|43.57|40.97|43.57|40.97|0
1642567420000|2022-01-19 04:43:40|43.54|40.94|43.48|40.88|43.54|40.94|43.48|40.88|0
1642567430000|2022-01-19 04:43:50|43.54|40.94|43.54|40.94|43.54|40.94|43.54|40.94|0
1642567440000|2022-01-19 04:44:00|43.48|40.88|43.48|40.88|43.48|40.88|43.48|40.88|0
1642567450000|2022-01-19 04:44:10|43.54|40.94|43.54|40.94|43.54|40.94|43.54|40.94|0
1642567460000|2022-01-19 04:44:20|43.48|40.88|43.48|40.88|43.48|40.88|43.48|40.88|0
1642567470000|2022-01-19 04:44:30|43.45|40.85|43.41|40.81|43.48|40.88|43.41|40.81|0
1642567480000|2022-01-19 04:44:40|43.44|40.84|43.41|40.81|43.44|40.84|43.41|40.81|0
1642567490000|2022-01-19 04:44:50|43.48|40.88|43.54|40.94|43.54|40.94|43.48|40.88|0
1642567500000|2022-01-19 04:45:00|43.48|40.88|43.44|40.84|43.48|40.88|43.44|40.84|0
1642567510000|2022-01-19 04:45:10|43.41|40.81|43.48|40.88|43.48|40.88|43.41|40.81|0
1642567520000|2022-01-19 04:45:20|43.41|40.81|43.51|40.91|43.51|40.91|43.41|40.81|0
1642567530000|2022-01-19 04:45:30|43.48|40.88|43.67|41.07|43.67|41.07|43.48|40.88|0
1642567540000|2022-01-19 04:45:40|43.73|41.13|43.73|41.13|43.73|41.13|43.73|41.13|0
1642567550000|2022-01-19 04:45:50|43.7|41.1|43.67|41.07|43.7|41.1|43.67|41.07|0
1642567560000|2022-01-19 04:46:00|43.7|41.1|43.73|41.13|43.73|41.13|43.67|41.07|0
1642567570000|2022-01-19 04:46:10|43.83|41.23|43.86|41.26|43.86|41.26|43.8|41.2|0
1642567580000|2022-01-19 04:46:20|43.83|41.23|43.86|41.26|43.86|41.26|43.83|41.23|0
1642567590000|2022-01-19 04:46:30|43.8|41.2|43.8|41.2|43.8|41.2|43.8|41.2|0
1642567600000|2022-01-19 04:46:40|43.7|41.1|43.76|41.16|43.76|41.16|43.7|41.1|0
1642567610000|2022-01-19 04:46:50|43.8|41.2|43.8|41.2|43.8|41.2|43.8|41.2|0
1642567640000|2022-01-19 04:47:20|43.67|41.07|43.57|40.97|43.67|41.07|43.54|40.94|0
1642567650000|2022-01-19 04:47:30|43.54|40.94|43.54|40.94|43.54|40.94|43.54|40.94|0
1642567660000|2022-01-19 04:47:40|43.6|41|43.51|40.91|43.6|41|43.51|40.91|0
1642567670000|2022-01-19 04:47:50|43.48|40.88|43.51|40.91|43.54|40.94|43.48|40.88|0
1642567680000|2022-01-19 04:48:00|43.48|40.88|43.54|40.94|43.54|40.94|43.48|40.88|0
1642567690000|2022-01-19 04:48:10|43.57|40.97|43.57|40.97|43.57|40.97|43.57|40.97|0
1642567700000|2022-01-19 04:48:20|43.35|40.75|43.35|40.75|43.35|40.75|43.35|40.75|0
1642567710000|2022-01-19 04:48:30|43.41|40.81|43.35|40.75|43.41|40.81|43.35|40.75|0
1642567720000|2022-01-19 04:48:40|43.28|40.68|43.35|40.75|43.35|40.75|43.28|40.68|0
1642567730000|2022-01-19 04:48:50|43.32|40.72|43.32|40.72|43.35|40.75|43.32|40.72|0
1642567740000|2022-01-19 04:49:00|43.28|40.68|43.28|40.68|43.32|40.72|43.28|40.68|0
1642567750000|2022-01-19 04:49:10|43.25|40.65|43.28|40.68|43.28|40.68|43.22|40.62|0
1642567760000|2022-01-19 04:49:20|43.31|40.71|43.28|40.68|43.31|40.71|43.28|40.68|0
1642567780000|2022-01-19 04:49:40|43.31|40.71|43.31|40.71|43.31|40.71|43.31|40.71|0
1642567790000|2022-01-19 04:49:50|43.28|40.68|43.28|40.68|43.28|40.68|43.28|40.68|0
1642567800000|2022-01-19 04:50:00|43.22|40.62|43.16|40.56|43.25|40.65|43.16|40.56|0
1642567810000|2022-01-19 04:50:10|43.06|40.46|43.09|40.49|43.16|40.56|43.06|40.46|0
1642567820000|2022-01-19 04:50:20|43.16|40.56|43.16|40.56|43.16|40.56|43.16|40.56|0
1642567830000|2022-01-19 04:50:30|43.12|40.52|43.16|40.56|43.16|40.56|43.12|40.52|0
1642567840000|2022-01-19 04:50:40|43.12|40.52|43.16|40.56|43.16|40.56|43.12|40.52|0
1642567850000|2022-01-19 04:50:50|43.12|40.52|43.16|40.56|43.16|40.56|43.09|40.49|0
1642567860000|2022-01-19 04:51:00|43.09|40.49|43.03|40.43|43.12|40.52|43.03|40.43|0
1642567870000|2022-01-19 04:51:10|42.97|40.37|42.46|39.86|42.97|40.37|42.46|39.86|0
1642567880000|2022-01-19 04:51:20|42.49|39.89|42.46|39.86|42.49|39.89|42.46|39.86|0
1642567890000|2022-01-19 04:51:30|42.52|39.92|42.59|39.99|42.59|39.99|42.52|39.92|0
1642567900000|2022-01-19 04:51:40|42.65|40.05|42.71|40.11|42.71|40.11|42.65|40.05|0
1642567910000|2022-01-19 04:51:50|42.78|40.18|42.78|40.18|42.78|40.18|42.71|40.11|0
1642567920000|2022-01-19 04:52:00|42.84|40.24|42.74|40.14|42.84|40.24|42.74|40.14|0
1642567930000|2022-01-19 04:52:10|42.71|40.11|42.84|40.24|42.84|40.24|42.71|40.11|0
1642567940000|2022-01-19 04:52:20|42.9|40.3|42.9|40.3|42.9|40.3|42.9|40.3|0
1642567950000|2022-01-19 04:52:30|42.93|40.33|42.9|40.3|42.93|40.33|42.9|40.3|0
1642567960000|2022-01-19 04:52:40|42.97|40.37|43.09|40.49|43.09|40.49|42.97|40.37|0
1642567970000|2022-01-19 04:52:50|43.03|40.43|43.03|40.43|43.03|40.43|43.03|40.43|0
1642567980000|2022-01-19 04:53:00|42.97|40.37|43.03|40.43|43.03|40.43|42.97|40.37|0
1642567990000|2022-01-19 04:53:10|42.97|40.37|42.87|40.27|42.97|40.37|42.87|40.27|0
1642568000000|2022-01-19 04:53:20|42.84|40.24|42.81|40.21|42.84|40.24|42.78|40.18|0
1642568010000|2022-01-19 04:53:30|42.78|40.18|42.84|40.24|42.84|40.24|42.78|40.18|0
1642568020000|2022-01-19 04:53:40|42.78|40.18|42.71|40.11|42.78|40.18|42.71|40.11|0
1642568030000|2022-01-19 04:53:50|42.65|40.05|42.65|40.05|42.65|40.05|42.65|40.05|0
1642568040000|2022-01-19 04:54:00|42.59|39.99|42.59|39.99|42.59|39.99|42.59|39.99|0
1642568050000|2022-01-19 04:54:10|42.65|40.05|42.59|39.99|42.65|40.05|42.59|39.99|0
1642568060000|2022-01-19 04:54:20|42.62|40.02|42.59|39.99|42.62|40.02|42.59|39.99|0
1642568070000|2022-01-19 04:54:30|42.55|39.95|42.52|39.92|42.59|39.99|42.52|39.92|0
1642568080000|2022-01-19 04:54:40|42.49|39.89|42.52|39.92|42.52|39.92|42.46|39.86|0
1642568090000|2022-01-19 04:54:50|42.65|40.05|42.62|40.02|42.65|40.05|42.59|39.99|0
1642568100000|2022-01-19 04:55:00|42.65|40.05|42.71|40.11|42.71|40.11|42.65|40.05|0
1642568110000|2022-01-19 04:55:10|42.77|40.17|42.71|40.11|42.77|40.17|42.71|40.11|0
1642568120000|2022-01-19 04:55:20|42.65|40.05|42.68|40.08|42.71|40.11|42.65|40.05|0
1642568130000|2022-01-19 04:55:30|42.71|40.11|42.77|40.17|42.77|40.17|42.71|40.11|0
1642568140000|2022-01-19 04:55:40|42.8|40.2|42.8|40.2|42.84|40.24|42.8|40.2|0
1642568150000|2022-01-19 04:55:50|42.84|40.24|42.8|40.2|42.84|40.24|42.77|40.17|0
1642568160000|2022-01-19 04:56:00|42.77|40.17|42.77|40.17|42.77|40.17|42.77|40.17|0
1642568170000|2022-01-19 04:56:10|42.71|40.11|42.71|40.11|42.71|40.11|42.71|40.11|0
1642568180000|2022-01-19 04:56:20|42.77|40.17|42.77|40.17|42.77|40.17|42.77|40.17|0
1642568200000|2022-01-19 04:56:40|42.74|40.14|42.68|40.08|42.74|40.14|42.68|40.08|0
1642568210000|2022-01-19 04:56:50|42.65|40.05|42.71|40.11|42.74|40.14|42.65|40.05|0
1642568220000|2022-01-19 04:57:00|42.65|40.05|42.65|40.05|42.65|40.05|42.65|40.05|0
1642568230000|2022-01-19 04:57:10|42.52|39.92|42.52|39.92|42.52|39.92|42.46|39.86|0
1642568240000|2022-01-19 04:57:20|42.46|39.86|42.46|39.86|42.49|39.89|42.46|39.86|0
1642568250000|2022-01-19 04:57:30|42.52|39.92|42.46|39.86|42.65|40.05|42.46|39.86|0
1642568260000|2022-01-19 04:57:40|42.49|39.89|42.58|39.98|42.58|39.98|42.49|39.89|0
1642568270000|2022-01-19 04:57:50|42.52|39.92|42.52|39.92|42.55|39.95|42.52|39.92|0
1642568280000|2022-01-19 04:58:00|42.46|39.86|42.43|39.83|42.46|39.86|42.4|39.8|0
1642568290000|2022-01-19 04:58:10|42.52|39.92|42.4|39.8|42.52|39.92|42.4|39.8|0
1642568300000|2022-01-19 04:58:20|42.33|39.73|42.33|39.73|42.33|39.73|42.33|39.73|0
1642568310000|2022-01-19 04:58:30|42.21|39.61|42.4|39.8|42.4|39.8|42.21|39.61|0
1642568320000|2022-01-19 04:58:40|42.33|39.73|42.27|39.67|42.33|39.73|42.27|39.67|0
1642568330000|2022-01-19 04:58:50|42.21|39.61|42.21|39.61|42.24|39.64|42.21|39.61|0
1642568340000|2022-01-19 04:59:00|41.9|39.3|41.59|38.99|41.9|39.3|41.59|38.99|0
1642568350000|2022-01-19 04:59:10|41.65|39.05|41.34|38.74|41.71|39.11|41.34|38.74|0
1642568360000|2022-01-19 04:59:20|41.28|38.68|41.34|38.74|41.34|38.74|41.28|38.68|0
1642568370000|2022-01-19 04:59:30|41.46|38.86|41.28|38.68|41.46|38.86|41.28|38.68|0
1642568380000|2022-01-19 04:59:40|41.34|38.74|41.43|38.83|41.43|38.83|41.34|38.74|0
1642568390000|2022-01-19 04:59:50|41.46|38.86|41.52|38.92|41.59|38.99|41.46|38.86|0
1642568400000|2022-01-19 05:00:00|41.4|38.8|41.4|38.8|41.43|38.83|41.4|38.8|0
1642568410000|2022-01-19 05:00:10|41.28|38.68|41.22|38.62|41.28|38.68|41.22|38.62|0
1642568420000|2022-01-19 05:00:20|41.31|38.71|41.4|38.8|41.4|38.8|41.31|38.71|0
1642568430000|2022-01-19 05:00:30|41.28|38.68|41.22|38.62|41.28|38.68|41.22|38.62|0
1642568440000|2022-01-19 05:00:40|41.16|38.56|41.22|38.62|41.22|38.62|41.16|38.56|0
1642568450000|2022-01-19 05:00:50|41.28|38.68|41.28|38.68|41.28|38.68|41.22|38.62|0
1642568460000|2022-01-19 05:01:00|41.22|38.62|41.22|38.62|41.22|38.62|41.22|38.62|0
1642568470000|2022-01-19 05:01:10|41.25|38.65|41.28|38.68|41.28|38.68|41.25|38.65|0
1642568480000|2022-01-19 05:01:20|41.25|38.65|41.28|38.68|41.34|38.74|41.25|38.65|0
1642568490000|2022-01-19 05:01:30|41.46|38.86|41.52|38.92|41.52|38.92|41.46|38.86|0
1642568500000|2022-01-19 05:01:40|41.59|38.99|41.46|38.86|41.59|38.99|41.46|38.86|0
1642568510000|2022-01-19 05:01:50|41.4|38.8|41.46|38.86|41.46|38.86|41.4|38.8|0
1642568520000|2022-01-19 05:02:00|41.4|38.8|41.46|38.86|41.52|38.92|41.4|38.8|0
1642568530000|2022-01-19 05:02:10|41.49|38.89|41.52|38.92|41.52|38.92|41.46|38.86|0
1642568540000|2022-01-19 05:02:20|41.46|38.86|41.4|38.8|41.46|38.86|41.4|38.8|0
1642568550000|2022-01-19 05:02:30|41.43|38.83|41.46|38.86|41.46|38.86|41.43|38.83|0
1642568560000|2022-01-19 05:02:40|41.52|38.92|41.52|38.92|41.52|38.92|41.52|38.92|0
1642568570000|2022-01-19 05:02:50|41.58|38.98|41.58|38.98|41.58|38.98|41.58|38.98|0
1642568580000|2022-01-19 05:03:00|41.55|38.95|41.52|38.92|41.55|38.95|41.46|38.86|0
1642568590000|2022-01-19 05:03:10|41.55|38.95|41.65|39.05|41.65|39.05|41.52|38.92|0
1642568600000|2022-01-19 05:03:20|41.58|38.98|41.58|38.98|41.58|38.98|41.58|38.98|0
1642568620000|2022-01-19 05:03:40|41.52|38.92|41.52|38.92|41.52|38.92|41.52|38.92|0
1642568630000|2022-01-19 05:03:50|41.55|38.95|41.52|38.92|41.55|38.95|41.52|38.92|0
1642568640000|2022-01-19 05:04:00|41.46|38.86|41.46|38.86|41.46|38.86|41.46|38.86|0
1642568650000|2022-01-19 05:04:10|41.4|38.8|41.49|38.89|41.49|38.89|41.4|38.8|0
1642568660000|2022-01-19 05:04:20|41.46|38.86|41.52|38.92|41.55|38.95|41.46|38.86|0
1642568670000|2022-01-19 05:04:30|41.46|38.86|41.43|38.83|41.46|38.86|41.43|38.83|0
1642568680000|2022-01-19 05:04:40|41.4|38.8|41.4|38.8|41.46|38.86|41.4|38.8|0
1642568690000|2022-01-19 05:04:50|41.34|38.74|41.46|38.86|41.46|38.86|41.34|38.74|0
1642568700000|2022-01-19 05:05:00|41.43|38.83|41.4|38.8|41.43|38.83|41.4|38.8|0
1642568710000|2022-01-19 05:05:10|41.46|38.86|41.52|38.92|41.52|38.92|41.46|38.86|0
1642568720000|2022-01-19 05:05:20|41.58|38.98|41.58|38.98|41.58|38.98|41.58|38.98|0
1642568730000|2022-01-19 05:05:30|41.65|39.05|41.71|39.11|41.71|39.11|41.65|39.05|0
1642568740000|2022-01-19 05:05:40|41.77|39.17|41.71|39.11|41.77|39.17|41.71|39.11|0
1642568750000|2022-01-19 05:05:50|41.77|39.17|41.67|39.07|41.77|39.17|41.67|39.07|0
1642568760000|2022-01-19 05:06:00|41.71|39.11|41.71|39.11|41.77|39.17|41.71|39.11|0
1642568770000|2022-01-19 05:06:10|41.74|39.14|41.71|39.11|41.77|39.17|41.71|39.11|0
1642568780000|2022-01-19 05:06:20|41.74|39.14|41.77|39.17|41.77|39.17|41.74|39.14|0
1642568790000|2022-01-19 05:06:30|41.8|39.2|41.77|39.17|41.8|39.2|41.77|39.17|0
1642568800000|2022-01-19 05:06:40|41.71|39.11|41.64|39.04|41.71|39.11|41.64|39.04|0
1642568810000|2022-01-19 05:06:50|41.77|39.17|41.71|39.11|41.77|39.17|41.64|39.04|0
1642568820000|2022-01-19 05:07:00|41.77|39.17|41.71|39.11|41.77|39.17|41.71|39.11|0
1642568830000|2022-01-19 05:07:10|41.83|39.23|41.83|39.23|41.89|39.29|41.83|39.23|0
1642568840000|2022-01-19 05:07:20|41.86|39.26|41.83|39.23|41.86|39.26|41.83|39.23|0
1642568850000|2022-01-19 05:07:30|41.74|39.14|41.71|39.11|41.74|39.14|41.71|39.11|0
1642568860000|2022-01-19 05:07:40|41.77|39.17|41.71|39.11|41.77|39.17|41.71|39.11|0
1642568870000|2022-01-19 05:07:50|41.64|39.04|41.64|39.04|41.64|39.04|41.64|39.04|0
1642568880000|2022-01-19 05:08:00|41.61|39.01|41.67|39.07|41.67|39.07|41.61|39.01|0
1642568890000|2022-01-19 05:08:10|41.64|39.04|41.52|38.92|41.64|39.04|41.49|38.89|0
1642568900000|2022-01-19 05:08:20|41.46|38.86|41.49|38.89|41.52|38.92|41.46|38.86|0
1642568910000|2022-01-19 05:08:30|41.52|38.92|41.49|38.89|41.52|38.92|41.49|38.89|0
1642568920000|2022-01-19 05:08:40|41.46|38.86|41.46|38.86|41.46|38.86|41.43|38.83|0
1642568930000|2022-01-19 05:08:50|41.34|38.74|41.27|38.67|41.34|38.74|41.27|38.67|0
1642568940000|2022-01-19 05:09:00|41.34|38.74|41.4|38.8|41.4|38.8|41.34|38.74|0
1642568950000|2022-01-19 05:09:10|41.34|38.74|41.46|38.86|41.46|38.86|41.34|38.74|0
1642568960000|2022-01-19 05:09:20|41.43|38.83|41.49|38.89|41.49|38.89|41.43|38.83|0
1642568970000|2022-01-19 05:09:30|41.52|38.92|41.49|38.89|41.58|38.98|41.49|38.89|0
1642568980000|2022-01-19 05:09:40|41.46|38.86|41.58|38.98|41.58|38.98|41.46|38.86|0
1642568990000|2022-01-19 05:09:50|41.55|38.95|41.58|38.98|41.58|38.98|41.55|38.95|0
1642569000000|2022-01-19 05:10:00|41.52|38.92|41.58|38.98|41.64|39.04|41.52|38.92|0
1642569010000|2022-01-19 05:10:10|41.64|39.04|41.64|39.04|41.64|39.04|41.64|39.04|0
1642569020000|2022-01-19 05:10:20|41.67|39.07|41.64|39.04|41.67|39.07|41.58|38.98|0
1642569030000|2022-01-19 05:10:30|41.61|39.01|41.55|38.95|41.61|39.01|41.55|38.95|0
1642569040000|2022-01-19 05:10:40|41.58|38.98|41.58|38.98|41.58|38.98|41.58|38.98|0
1642569050000|2022-01-19 05:10:50|41.61|39.01|41.52|38.92|41.64|39.04|41.52|38.92|0
1642569070000|2022-01-19 05:11:10|41.58|38.98|41.4|38.8|41.58|38.98|41.4|38.8|0
1642569080000|2022-01-19 05:11:20|41.33|38.73|41.46|38.86|41.46|38.86|41.33|38.73|0
1642569090000|2022-01-19 05:11:30|41.4|38.8|41.33|38.73|41.4|38.8|41.33|38.73|0
1642569100000|2022-01-19 05:11:40|41.27|38.67|41.27|38.67|41.27|38.67|41.27|38.67|0
1642569110000|2022-01-19 05:11:50|41.33|38.73|41.27|38.67|41.33|38.73|41.27|38.67|0
1642569120000|2022-01-19 05:12:00|41.33|38.73|41.21|38.61|41.33|38.73|41.21|38.61|0
1642569130000|2022-01-19 05:12:10|41.09|38.49|41.03|38.43|41.09|38.49|41.03|38.43|0
1642569140000|2022-01-19 05:12:20|40.97|38.37|40.97|38.37|40.97|38.37|40.97|38.37|0
1642569150000|2022-01-19 05:12:30|41.03|38.43|41.09|38.49|41.09|38.49|41.03|38.43|0
1642569160000|2022-01-19 05:12:40|41.03|38.43|41.09|38.49|41.09|38.49|41.03|38.43|0
1642569170000|2022-01-19 05:12:50|41.03|38.43|41.15|38.55|41.15|38.55|41.03|38.43|0
1642569180000|2022-01-19 05:13:00|41.21|38.61|41.21|38.61|41.21|38.61|41.21|38.61|0
1642569190000|2022-01-19 05:13:10|41.24|38.64|41.27|38.67|41.27|38.67|41.21|38.61|0
1642569200000|2022-01-19 05:13:20|41.21|38.61|41.33|38.73|41.33|38.73|41.21|38.61|0
1642569210000|2022-01-19 05:13:30|41.39|38.79|41.46|38.86|41.46|38.86|41.39|38.79|0
1642569220000|2022-01-19 05:13:40|41.39|38.79|41.52|38.92|41.52|38.92|41.39|38.79|0
1642569230000|2022-01-19 05:13:50|41.46|38.86|41.42|38.82|41.46|38.86|41.39|38.79|0
1642569240000|2022-01-19 05:14:00|41.49|38.89|41.61|39.01|41.61|39.01|41.49|38.89|0
1642569250000|2022-01-19 05:14:10|41.58|38.98|41.64|39.04|41.64|39.04|41.58|38.98|0
1642569260000|2022-01-19 05:14:20|41.61|39.01|41.89|39.29|41.89|39.29|41.61|39.01|0
1642569270000|2022-01-19 05:14:30|41.86|39.26|41.83|39.23|41.86|39.26|41.83|39.23|0
1642569300000|2022-01-19 05:15:00|41.86|39.26|41.83|39.23|41.86|39.26|41.83|39.23|0
1642569310000|2022-01-19 05:15:10|41.76|39.16|41.83|39.23|41.83|39.23|41.73|39.13|0
1642569330000|2022-01-19 05:15:30|41.79|39.19|41.76|39.16|41.79|39.19|41.76|39.16|0
1642569340000|2022-01-19 05:15:40|41.83|39.23|41.89|39.29|41.89|39.29|41.83|39.23|0
1642569350000|2022-01-19 05:15:50|41.83|39.23|41.64|39.04|41.83|39.23|41.64|39.04|0
1642569360000|2022-01-19 05:16:00|41.61|39.01|41.76|39.16|41.76|39.16|41.61|39.01|0
1642569370000|2022-01-19 05:16:10|41.7|39.1|41.7|39.1|41.76|39.16|41.7|39.1|0
1642569380000|2022-01-19 05:16:20|41.64|39.04|41.67|39.07|41.67|39.07|41.58|38.98|0
1642569390000|2022-01-19 05:16:30|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1642569400000|2022-01-19 05:16:40|41.82|39.22|41.76|39.16|41.82|39.22|41.76|39.16|0
1642569410000|2022-01-19 05:16:50|41.79|39.19|41.67|39.07|41.79|39.19|41.67|39.07|0
1642569420000|2022-01-19 05:17:00|41.7|39.1|41.73|39.13|41.73|39.13|41.7|39.1|0
1642569430000|2022-01-19 05:17:10|41.7|39.1|41.64|39.04|41.7|39.1|41.64|39.04|0
1642569440000|2022-01-19 05:17:20|41.61|39.01|41.58|38.98|41.64|39.04|41.58|38.98|0
1642569450000|2022-01-19 05:17:30|41.52|38.92|41.58|38.98|41.58|38.98|41.52|38.92|0
1642569460000|2022-01-19 05:17:40|41.52|38.92|41.58|38.98|41.67|39.07|41.52|38.92|0
1642569480000|2022-01-19 05:18:00|41.52|38.92|41.45|38.85|41.52|38.92|41.45|38.85|0
1642569490000|2022-01-19 05:18:10|41.39|38.79|41.39|38.79|41.39|38.79|41.39|38.79|0
1642569500000|2022-01-19 05:18:20|41.42|38.82|41.45|38.85|41.48|38.88|41.42|38.82|0
1642569510000|2022-01-19 05:18:30|41.48|38.88|41.39|38.79|41.48|38.88|41.39|38.79|0
1642569520000|2022-01-19 05:18:40|41.42|38.82|41.39|38.79|41.42|38.82|41.39|38.79|0
1642569540000|2022-01-19 05:19:00|41.42|38.82|41.45|38.85|41.45|38.85|41.42|38.82|0
1642569550000|2022-01-19 05:19:10|41.42|38.82|41.45|38.85|41.45|38.85|41.42|38.82|0
1642569560000|2022-01-19 05:19:20|41.39|38.79|41.51|38.91|41.51|38.91|41.39|38.79|0
1642569570000|2022-01-19 05:19:30|41.45|38.85|41.51|38.91|41.51|38.91|41.45|38.85|0
1642569580000|2022-01-19 05:19:40|41.48|38.88|41.48|38.88|41.48|38.88|41.48|38.88|0
1642569590000|2022-01-19 05:19:50|41.51|38.91|41.45|38.85|41.51|38.91|41.45|38.85|0
1642569600000|2022-01-19 05:20:00|41.39|38.79|41.33|38.73|41.39|38.79|41.27|38.67|0
1642569610000|2022-01-19 05:20:10|41.36|38.76|41.33|38.73|41.36|38.76|41.33|38.73|0
1642569620000|2022-01-19 05:20:20|41.27|38.67|41.3|38.7|41.3|38.7|41.27|38.67|0
1642569630000|2022-01-19 05:20:30|41.33|38.73|41.33|38.73|41.33|38.73|41.3|38.7|0
1642569650000|2022-01-19 05:20:50|41.27|38.67|41.33|38.73|41.33|38.73|41.27|38.67|0
1642569660000|2022-01-19 05:21:00|41.27|38.67|41.27|38.67|41.27|38.67|41.27|38.67|0
1642569670000|2022-01-19 05:21:10|41.21|38.61|41.21|38.61|41.21|38.61|41.14|38.54|0
1642569680000|2022-01-19 05:21:20|41.14|38.54|41.14|38.54|41.14|38.54|41.08|38.48|0
1642569690000|2022-01-19 05:21:30|41.21|38.61|41.21|38.61|41.21|38.61|41.21|38.61|0
1642569700000|2022-01-19 05:21:40|41.08|38.48|40.93|38.33|41.08|38.48|40.93|38.33|0
1642569710000|2022-01-19 05:21:50|40.9|38.3|40.9|38.3|40.9|38.3|40.9|38.3|0
1642569720000|2022-01-19 05:22:00|40.93|38.33|40.96|38.36|40.96|38.36|40.9|38.3|0
1642569740000|2022-01-19 05:22:20|40.9|38.3|40.72|38.12|40.9|38.3|40.66|38.06|0
1642569750000|2022-01-19 05:22:30|40.78|38.18|40.81|38.21|40.84|38.24|40.78|38.18|0
1642569760000|2022-01-19 05:22:40|40.78|38.18|40.84|38.24|40.84|38.24|40.78|38.18|0
1642569770000|2022-01-19 05:22:50|40.9|38.3|40.96|38.36|40.96|38.36|40.9|38.3|0
1642569780000|2022-01-19 05:23:00|41.02|38.42|41.02|38.42|41.02|38.42|41.02|38.42|0
1642569790000|2022-01-19 05:23:10|40.99|38.39|40.99|38.39|41.02|38.42|40.99|38.39|0
1642569800000|2022-01-19 05:23:20|41.02|38.42|41.08|38.48|41.08|38.48|41.02|38.42|0
1642569810000|2022-01-19 05:23:30|41.11|38.51|41.14|38.54|41.14|38.54|41.11|38.51|0
1642569820000|2022-01-19 05:23:40|41.08|38.48|41.08|38.48|41.08|38.48|41.05|38.45|0
1642569830000|2022-01-19 05:23:50|41.02|38.42|41.02|38.42|41.02|38.42|41.02|38.42|0
1642569840000|2022-01-19 05:24:00|41.05|38.45|41.05|38.45|41.05|38.45|41.05|38.45|0
1642569850000|2022-01-19 05:24:10|41.08|38.48|41.27|38.67|41.27|38.67|41.08|38.48|0
1642569860000|2022-01-19 05:24:20|41.33|38.73|41.2|38.6|41.33|38.73|41.2|38.6|0
1642569870000|2022-01-19 05:24:30|41.14|38.54|41.2|38.6|41.2|38.6|41.14|38.54|0
1642569880000|2022-01-19 05:24:40|41.17|38.57|41.14|38.54|41.17|38.57|41.14|38.54|0
1642569890000|2022-01-19 05:24:50|41.02|38.42|40.96|38.36|41.02|38.42|40.96|38.36|0
1642569900000|2022-01-19 05:25:00|40.9|38.3|41.02|38.42|41.02|38.42|40.9|38.3|0
1642569910000|2022-01-19 05:25:10|41.05|38.45|41.05|38.45|41.05|38.45|41.02|38.42|0
1642569920000|2022-01-19 05:25:20|40.96|38.36|40.96|38.36|40.96|38.36|40.96|38.36|0
1642569930000|2022-01-19 05:25:30|41.02|38.42|41.08|38.48|41.08|38.48|41.02|38.42|0
1642569940000|2022-01-19 05:25:40|41.14|38.54|41.14|38.54|41.14|38.54|41.08|38.48|0
1642569950000|2022-01-19 05:25:50|41.2|38.6|41.05|38.45|41.2|38.6|41.02|38.42|0
1642569960000|2022-01-19 05:26:00|41.08|38.48|41.08|38.48|41.08|38.48|41.02|38.42|0
1642569970000|2022-01-19 05:26:10|41.05|38.45|41.08|38.48|41.08|38.48|41.05|38.45|0
1642569980000|2022-01-19 05:26:20|41.02|38.42|40.96|38.36|41.02|38.42|40.96|38.36|0
1642569990000|2022-01-19 05:26:30|40.93|38.33|40.99|38.39|40.99|38.39|40.93|38.33|0
1642570000000|2022-01-19 05:26:40|40.96|38.36|41.08|38.48|41.08|38.48|40.96|38.36|0
1642570010000|2022-01-19 05:26:50|41.02|38.42|40.96|38.36|41.02|38.42|40.96|38.36|0
1642570020000|2022-01-19 05:27:00|40.9|38.3|40.9|38.3|40.96|38.36|40.9|38.3|0
1642570030000|2022-01-19 05:27:10|40.93|38.33|40.9|38.3|40.93|38.33|40.9|38.3|0
1642570040000|2022-01-19 05:27:20|40.93|38.33|40.96|38.36|40.96|38.36|40.93|38.33|0
1642570050000|2022-01-19 05:27:30|41.02|38.42|40.9|38.3|41.02|38.42|40.9|38.3|0
1642570060000|2022-01-19 05:27:40|40.96|38.36|41.02|38.42|41.02|38.42|40.96|38.36|0
1642570070000|2022-01-19 05:27:50|40.99|38.39|40.96|38.36|40.99|38.39|40.96|38.36|0
1642570080000|2022-01-19 05:28:00|40.9|38.3|40.9|38.3|40.9|38.3|40.9|38.3|0
1642570090000|2022-01-19 05:28:10|40.84|38.24|40.71|38.11|40.84|38.24|40.71|38.11|0
1642570100000|2022-01-19 05:28:20|40.68|38.08|40.68|38.08|40.68|38.08|40.68|38.08|0
1642570110000|2022-01-19 05:28:30|40.71|38.11|40.71|38.11|40.71|38.11|40.71|38.11|0
1642570120000|2022-01-19 05:28:40|40.68|38.08|40.68|38.08|40.68|38.08|40.68|38.08|0
1642570130000|2022-01-19 05:28:50|40.65|38.05|40.77|38.17|40.77|38.17|40.65|38.05|0
1642570140000|2022-01-19 05:29:00|40.71|38.11|40.71|38.11|40.71|38.11|40.71|38.11|0
1642570150000|2022-01-19 05:29:10|40.74|38.14|40.74|38.14|40.74|38.14|40.74|38.14|0
1642570160000|2022-01-19 05:29:20|40.77|38.17|40.84|38.24|40.84|38.24|40.77|38.17|0
1642570170000|2022-01-19 05:29:30|40.8|38.2|40.71|38.11|40.8|38.2|40.71|38.11|0
1642570180000|2022-01-19 05:29:40|40.65|38.05|40.62|38.02|40.65|38.05|40.62|38.02|0
1642570190000|2022-01-19 05:29:50|40.59|37.99|40.71|38.11|40.71|38.11|40.59|37.99|0
1642570200000|2022-01-19 05:30:00|40.77|38.17|40.77|38.17|40.77|38.17|40.77|38.17|0
1642570210000|2022-01-19 05:30:10|40.9|38.3|41.14|38.54|41.14|38.54|40.9|38.3|0
1642570220000|2022-01-19 05:30:20|41.2|38.6|41.2|38.6|41.2|38.6|41.2|38.6|0
1642570230000|2022-01-19 05:30:30|41.32|38.72|41.17|38.57|41.32|38.72|41.17|38.57|0
1642570240000|2022-01-19 05:30:40|41.2|38.6|41.17|38.57|41.2|38.6|41.14|38.54|0
1642570250000|2022-01-19 05:30:50|41.14|38.54|41.08|38.48|41.14|38.54|41.08|38.48|0
1642570260000|2022-01-19 05:31:00|41.14|38.54|41.08|38.48|41.14|38.54|41.08|38.48|0
1642570270000|2022-01-19 05:31:10|41.14|38.54|41.14|38.54|41.14|38.54|41.02|38.42|0
1642570280000|2022-01-19 05:31:20|41.2|38.6|41.26|38.66|41.26|38.66|41.17|38.57|0
1642570290000|2022-01-19 05:31:30|41.32|38.72|41.26|38.66|41.32|38.72|41.26|38.66|0
1642570300000|2022-01-19 05:31:40|41.2|38.6|41.08|38.48|41.2|38.6|41.08|38.48|0
1642570310000|2022-01-19 05:31:50|41.02|38.42|41.14|38.54|41.14|38.54|41.02|38.42|0
1642570320000|2022-01-19 05:32:00|41.11|38.51|41.11|38.51|41.11|38.51|41.08|38.48|0
1642570330000|2022-01-19 05:32:10|41.14|38.54|41.17|38.57|41.17|38.57|41.14|38.54|0
1642570340000|2022-01-19 05:32:20|41.2|38.6|41.26|38.66|41.26|38.66|41.17|38.57|0
1642570350000|2022-01-19 05:32:30|41.2|38.6|41.14|38.54|41.2|38.6|41.14|38.54|0
1642570360000|2022-01-19 05:32:40|41.2|38.6|41.26|38.66|41.26|38.66|41.2|38.6|0
1642570370000|2022-01-19 05:32:50|41.2|38.6|41.2|38.6|41.23|38.63|41.2|38.6|0
1642570380000|2022-01-19 05:33:00|41.14|38.54|41.17|38.57|41.17|38.57|41.14|38.54|0
1642570390000|2022-01-19 05:33:10|41.14|38.54|41.11|38.51|41.14|38.54|41.08|38.48|0
1642570400000|2022-01-19 05:33:20|41.14|38.54|41.14|38.54|41.14|38.54|41.11|38.51|0
1642570410000|2022-01-19 05:33:30|41.08|38.48|40.95|38.35|41.08|38.48|40.95|38.35|0
1642570420000|2022-01-19 05:33:40|41.02|38.42|40.95|38.35|41.02|38.42|40.95|38.35|0
1642570430000|2022-01-19 05:33:50|40.92|38.32|40.92|38.32|40.92|38.32|40.89|38.29|0
1642570440000|2022-01-19 05:34:00|40.89|38.29|40.89|38.29|40.89|38.29|40.89|38.29|0
1642570450000|2022-01-19 05:34:10|40.86|38.26|40.77|38.17|40.86|38.26|40.77|38.17|0
1642570460000|2022-01-19 05:34:20|40.89|38.29|40.95|38.35|40.95|38.35|40.89|38.29|0
1642570470000|2022-01-19 05:34:30|40.89|38.29|40.95|38.35|40.95|38.35|40.89|38.29|0
1642570480000|2022-01-19 05:34:40|40.89|38.29|40.77|38.17|40.89|38.29|40.77|38.17|0
1642570490000|2022-01-19 05:34:50|40.83|38.23|40.74|38.14|40.83|38.23|40.74|38.14|0
1642570500000|2022-01-19 05:35:00|40.71|38.11|40.71|38.11|40.71|38.11|40.65|38.05|0
1642570510000|2022-01-19 05:35:10|40.77|38.17|40.83|38.23|40.83|38.23|40.77|38.17|0
1642570520000|2022-01-19 05:35:20|40.77|38.17|40.86|38.26|40.86|38.26|40.77|38.17|0
1642570530000|2022-01-19 05:35:30|40.89|38.29|40.89|38.29|40.89|38.29|40.83|38.23|0
1642570540000|2022-01-19 05:35:40|40.95|38.35|40.95|38.35|40.95|38.35|40.89|38.29|0
1642570550000|2022-01-19 05:35:50|40.89|38.29|40.86|38.26|40.89|38.29|40.86|38.26|0
1642570560000|2022-01-19 05:36:00|40.83|38.23|41.01|38.41|41.01|38.41|40.83|38.23|0
1642570570000|2022-01-19 05:36:10|40.92|38.32|40.89|38.29|40.92|38.32|40.89|38.29|0
1642570580000|2022-01-19 05:36:20|40.86|38.26|40.83|38.23|40.89|38.29|40.83|38.23|0
1642570590000|2022-01-19 05:36:30|40.8|38.2|40.83|38.23|40.83|38.23|40.8|38.2|0
1642570610000|2022-01-19 05:36:50|40.89|38.29|40.83|38.23|40.89|38.29|40.83|38.23|0
1642570620000|2022-01-19 05:37:00|40.86|38.26|40.95|38.35|40.95|38.35|40.86|38.26|0
1642570630000|2022-01-19 05:37:10|40.92|38.32|40.95|38.35|40.95|38.35|40.92|38.32|0
1642570640000|2022-01-19 05:37:20|40.92|38.32|41.2|38.6|41.2|38.6|40.92|38.32|0
1642570650000|2022-01-19 05:37:30|41.17|38.57|41.14|38.54|41.17|38.57|41.07|38.47|0
1642570660000|2022-01-19 05:37:40|41.26|38.66|41.32|38.72|41.32|38.72|41.26|38.66|0
1642570670000|2022-01-19 05:37:50|41.44|38.84|41.5|38.9|41.5|38.9|41.44|38.84|0
1642570680000|2022-01-19 05:38:00|41.53|38.93|41.57|38.97|41.57|38.97|41.53|38.93|0
1642570690000|2022-01-19 05:38:10|41.44|38.84|41.44|38.84|41.44|38.84|41.44|38.84|0
1642570700000|2022-01-19 05:38:20|41.41|38.81|41.2|38.6|41.41|38.81|41.2|38.6|0
1642570710000|2022-01-19 05:38:30|41.14|38.54|41.14|38.54|41.14|38.54|41.14|38.54|0
1642570720000|2022-01-19 05:38:40|41.1|38.5|41.07|38.47|41.1|38.5|41.07|38.47|0
1642570730000|2022-01-19 05:38:50|41.04|38.44|41.01|38.41|41.07|38.47|41.01|38.41|0
1642570740000|2022-01-19 05:39:00|41.07|38.47|41.07|38.47|41.07|38.47|41.04|38.44|0
1642570750000|2022-01-19 05:39:10|41.1|38.5|41.07|38.47|41.14|38.54|41.07|38.47|0
1642570760000|2022-01-19 05:39:20|41.14|38.54|41.07|38.47|41.14|38.54|41.07|38.47|0
1642570770000|2022-01-19 05:39:30|41.1|38.5|41.2|38.6|41.2|38.6|41.07|38.47|0
1642570780000|2022-01-19 05:39:40|41.14|38.54|41.16|38.56|41.2|38.6|41.14|38.54|0
1642570790000|2022-01-19 05:39:50|41.13|38.53|41.2|38.6|41.2|38.6|41.13|38.53|0
1642570800000|2022-01-19 05:40:00|41.13|38.53|41.13|38.53|41.2|38.6|41.13|38.53|0
1642570810000|2022-01-19 05:40:10|41.07|38.47|41.01|38.41|41.07|38.47|41.01|38.41|0
1642570820000|2022-01-19 05:40:20|41.07|38.47|41.07|38.47|41.07|38.47|41.07|38.47|0
1642570830000|2022-01-19 05:40:30|41.01|38.41|41.07|38.47|41.1|38.5|41.01|38.41|0
1642570840000|2022-01-19 05:40:40|41.04|38.44|41.04|38.44|41.04|38.44|41.04|38.44|0
1642570850000|2022-01-19 05:40:50|41.01|38.41|41.01|38.41|41.01|38.41|41.01|38.41|0
1642570860000|2022-01-19 05:41:00|40.95|38.35|40.95|38.35|40.95|38.35|40.95|38.35|0
1642570870000|2022-01-19 05:41:10|41.01|38.41|40.98|38.38|41.01|38.41|40.95|38.35|0
1642570880000|2022-01-19 05:41:20|40.95|38.35|40.89|38.29|40.95|38.35|40.89|38.29|0
1642570890000|2022-01-19 05:41:30|40.95|38.35|40.86|38.26|40.95|38.35|40.86|38.26|0
1642570900000|2022-01-19 05:41:40|40.83|38.23|40.89|38.29|40.89|38.29|40.8|38.2|0
1642570910000|2022-01-19 05:41:50|40.77|38.17|40.71|38.11|40.77|38.17|40.71|38.11|0
1642570920000|2022-01-19 05:42:00|40.77|38.17|40.83|38.23|40.83|38.23|40.77|38.17|0
1642570930000|2022-01-19 05:42:10|40.77|38.17|40.71|38.11|40.77|38.17|40.71|38.11|0
1642570940000|2022-01-19 05:42:20|40.65|38.05|40.77|38.17|40.77|38.17|40.65|38.05|0
1642570950000|2022-01-19 05:42:30|40.74|38.14|40.77|38.17|40.77|38.17|40.74|38.14|0
1642570960000|2022-01-19 05:42:40|40.67|38.07|40.67|38.07|40.67|38.07|40.67|38.07|0
1642570970000|2022-01-19 05:42:50|40.71|38.11|40.83|38.23|40.83|38.23|40.71|38.11|0
1642570980000|2022-01-19 05:43:00|40.77|38.17|40.77|38.17|40.83|38.23|40.77|38.17|0
1642570990000|2022-01-19 05:43:10|40.83|38.23|40.77|38.17|40.83|38.23|40.71|38.11|0
1642571000000|2022-01-19 05:43:20|40.83|38.23|40.71|38.11|40.83|38.23|40.71|38.11|0
1642571010000|2022-01-19 05:43:30|40.74|38.14|40.83|38.23|40.83|38.23|40.74|38.14|0
1642571020000|2022-01-19 05:43:40|40.77|38.17|40.83|38.23|40.83|38.23|40.77|38.17|0
1642571030000|2022-01-19 05:43:50|40.77|38.17|40.71|38.11|40.77|38.17|40.71|38.11|0
1642571040000|2022-01-19 05:44:00|40.74|38.14|40.71|38.11|40.8|38.2|40.71|38.11|0
1642571050000|2022-01-19 05:44:10|40.77|38.17|40.8|38.2|40.83|38.23|40.77|38.17|0
1642571060000|2022-01-19 05:44:20|40.77|38.17|40.71|38.11|40.77|38.17|40.71|38.11|0
1642571070000|2022-01-19 05:44:30|40.67|38.07|40.67|38.07|40.71|38.11|40.67|38.07|0
1642571080000|2022-01-19 05:44:40|40.71|38.11|40.64|38.04|40.71|38.11|40.64|38.04|0
1642571090000|2022-01-19 05:44:50|40.61|38.01|40.61|38.01|40.61|38.01|40.61|38.01|0
1642571100000|2022-01-19 05:45:00|40.64|38.04|40.71|38.11|40.71|38.11|40.64|38.04|0
1642571110000|2022-01-19 05:45:10|40.73|38.13|40.71|38.11|40.77|38.17|40.71|38.11|0
1642571120000|2022-01-19 05:45:20|40.77|38.17|40.71|38.11|40.77|38.17|40.71|38.11|0
1642571130000|2022-01-19 05:45:30|40.67|38.07|40.58|37.98|40.67|38.07|40.58|37.98|0
1642571150000|2022-01-19 05:45:50|40.7|38.1|40.7|38.1|40.7|38.1|40.7|38.1|0
1642571160000|2022-01-19 05:46:00|40.77|38.17|40.77|38.17|40.77|38.17|40.77|38.17|0
1642571180000|2022-01-19 05:46:20|40.73|38.13|40.77|38.17|40.77|38.17|40.73|38.13|0
1642571190000|2022-01-19 05:46:30|40.73|38.13|40.7|38.1|40.73|38.13|40.7|38.1|0
1642571200000|2022-01-19 05:46:40|40.73|38.13|40.77|38.17|40.77|38.17|40.73|38.13|0
1642571210000|2022-01-19 05:46:50|40.83|38.23|40.77|38.17|40.83|38.23|40.77|38.17|0
1642571220000|2022-01-19 05:47:00|40.73|38.13|40.73|38.13|40.77|38.17|40.73|38.13|0
1642571230000|2022-01-19 05:47:10|40.76|38.16|40.76|38.16|40.76|38.16|40.64|38.04|0
1642571240000|2022-01-19 05:47:20|40.73|38.13|40.7|38.1|40.73|38.13|40.7|38.1|0
1642571260000|2022-01-19 05:47:40|40.67|38.07|40.64|38.04|40.67|38.07|40.64|38.04|0
1642571270000|2022-01-19 05:47:50|40.7|38.1|40.7|38.1|40.7|38.1|40.7|38.1|0
1642571280000|2022-01-19 05:48:00|40.64|38.04|40.64|38.04|40.64|38.04|40.64|38.04|0
1642571290000|2022-01-19 05:48:10|40.67|38.07|40.7|38.1|40.7|38.1|40.67|38.07|0
1642571300000|2022-01-19 05:48:20|40.73|38.13|40.7|38.1|40.76|38.16|40.7|38.1|0
1642571310000|2022-01-19 05:48:30|40.58|37.98|40.58|37.98|40.64|38.04|40.58|37.98|0
1642571320000|2022-01-19 05:48:40|40.61|38.01|40.58|37.98|40.64|38.04|40.58|37.98|0
1642571330000|2022-01-19 05:48:50|40.64|38.04|40.64|38.04|40.64|38.04|40.64|38.04|0
1642571340000|2022-01-19 05:49:00|40.58|37.98|40.58|37.98|40.61|38.01|40.58|37.98|0
1642571360000|2022-01-19 05:49:20|40.64|38.04|40.58|37.98|40.64|38.04|40.58|37.98|0
1642571400000|2022-01-19 05:50:00|40.64|38.04|40.64|38.04|40.64|38.04|40.64|38.04|0
1642571410000|2022-01-19 05:50:10|40.67|38.07|40.64|38.04|40.7|38.1|40.64|38.04|0
1642571420000|2022-01-19 05:50:20|40.61|38.01|40.58|37.98|40.61|38.01|40.58|37.98|0
1642571440000|2022-01-19 05:50:40|40.7|38.1|40.76|38.16|40.82|38.22|40.7|38.1|0
1642571450000|2022-01-19 05:50:50|40.82|38.22|40.76|38.16|40.82|38.22|40.76|38.16|0
1642571460000|2022-01-19 05:51:00|40.82|38.22|40.76|38.16|40.82|38.22|40.7|38.1|0
1642571470000|2022-01-19 05:51:10|40.82|38.22|40.88|38.28|40.88|38.28|40.82|38.22|0
1642571490000|2022-01-19 05:51:30|40.82|38.22|40.91|38.31|40.91|38.31|40.82|38.22|0
1642571500000|2022-01-19 05:51:40|40.85|38.25|40.95|38.35|40.95|38.35|40.85|38.25|0
1642571510000|2022-01-19 05:51:50|40.91|38.31|40.88|38.28|40.91|38.31|40.88|38.28|0
1642571520000|2022-01-19 05:52:00|40.82|38.22|40.82|38.22|40.82|38.22|40.76|38.16|0
1642571530000|2022-01-19 05:52:10|40.76|38.16|40.82|38.22|40.82|38.22|40.76|38.16|0
1642571550000|2022-01-19 05:52:30|40.88|38.28|40.88|38.28|40.88|38.28|40.88|38.28|0
1642571560000|2022-01-19 05:52:40|40.94|38.34|40.94|38.34|40.94|38.34|40.94|38.34|0
1642571570000|2022-01-19 05:52:50|41.01|38.41|41.01|38.41|41.01|38.41|41.01|38.41|0
1642571580000|2022-01-19 05:53:00|40.94|38.34|40.97|38.37|41.01|38.41|40.94|38.34|0
1642571590000|2022-01-19 05:53:10|41.01|38.41|40.94|38.34|41.01|38.41|40.94|38.34|0
1642571600000|2022-01-19 05:53:20|41.01|38.41|41.13|38.53|41.13|38.53|41.01|38.41|0
1642571610000|2022-01-19 05:53:30|41.16|38.56|41.19|38.59|41.19|38.59|41.16|38.56|0
1642571620000|2022-01-19 05:53:40|41.13|38.53|41.19|38.59|41.19|38.59|41.13|38.53|0
1642571630000|2022-01-19 05:53:50|41.13|38.53|41.43|38.83|41.43|38.83|41.13|38.53|0
1642571640000|2022-01-19 05:54:00|41.37|38.77|41.43|38.83|41.43|38.83|41.37|38.77|0
1642571650000|2022-01-19 05:54:10|41.5|38.9|41.31|38.71|41.5|38.9|41.31|38.71|0
1642571660000|2022-01-19 05:54:20|41.25|38.65|41.19|38.59|41.25|38.65|41.19|38.59|0
1642571670000|2022-01-19 05:54:30|41.25|38.65|41.25|38.65|41.25|38.65|41.25|38.65|0
1642571680000|2022-01-19 05:54:40|41.19|38.59|41.25|38.65|41.25|38.65|41.19|38.59|0
1642571690000|2022-01-19 05:54:50|41.19|38.59|41.19|38.59|41.22|38.62|41.19|38.59|0
1642571700000|2022-01-19 05:55:00|41.25|38.65|41|38.4|41.25|38.65|41|38.4|0
1642571710000|2022-01-19 05:55:10|40.97|38.37|41|38.4|41|38.4|40.97|38.37|0
1642571720000|2022-01-19 05:55:20|41.07|38.47|41.07|38.47|41.07|38.47|41.07|38.47|0
1642571740000|2022-01-19 05:55:40|40.88|38.28|40.88|38.28|40.88|38.28|40.88|38.28|0
1642571750000|2022-01-19 05:55:50|40.82|38.22|40.88|38.28|40.88|38.28|40.82|38.22|0
1642571760000|2022-01-19 05:56:00|40.94|38.34|40.94|38.34|40.94|38.34|40.94|38.34|0
1642571770000|2022-01-19 05:56:10|41|38.4|40.94|38.34|41|38.4|40.94|38.34|0
1642571780000|2022-01-19 05:56:20|41|38.4|40.94|38.34|41|38.4|40.94|38.34|0
1642571790000|2022-01-19 05:56:30|40.97|38.37|40.97|38.37|41.06|38.46|40.97|38.37|0
1642571800000|2022-01-19 05:56:40|41|38.4|40.94|38.34|41|38.4|40.94|38.34|0
1642571810000|2022-01-19 05:56:50|40.97|38.37|41|38.4|41|38.4|40.97|38.37|0
1642571820000|2022-01-19 05:57:00|41.06|38.46|41.13|38.53|41.13|38.53|41.06|38.46|0
1642571830000|2022-01-19 05:57:10|41.19|38.59|41.28|38.68|41.31|38.71|41.19|38.59|0
1642571840000|2022-01-19 05:57:20|41.31|38.71|41.31|38.71|41.31|38.71|41.31|38.71|0
1642571850000|2022-01-19 05:57:30|41.37|38.77|41.31|38.71|41.37|38.77|41.31|38.71|0
1642571870000|2022-01-19 05:57:50|41.34|38.74|41.34|38.74|41.34|38.74|41.34|38.74|0
1642571880000|2022-01-19 05:58:00|41.37|38.77|41.43|38.83|41.43|38.83|41.37|38.77|0
1642571890000|2022-01-19 05:58:10|41.37|38.77|41.31|38.71|41.37|38.77|41.31|38.71|0
1642571900000|2022-01-19 05:58:20|41.34|38.74|41.34|38.74|41.34|38.74|41.34|38.74|0
1642571910000|2022-01-19 05:58:30|41.31|38.71|41.28|38.68|41.31|38.71|41.25|38.65|0
1642571920000|2022-01-19 05:58:40|41.25|38.65|41.25|38.65|41.25|38.65|41.19|38.59|0
1642571930000|2022-01-19 05:58:50|41.31|38.71|41.37|38.77|41.37|38.77|41.31|38.71|0
1642571940000|2022-01-19 05:59:00|41.43|38.83|41.37|38.77|41.43|38.83|41.37|38.77|0
1642571950000|2022-01-19 05:59:10|41.43|38.83|41.37|38.77|41.43|38.83|41.37|38.77|0
1642571960000|2022-01-19 05:59:20|41.43|38.83|41.37|38.77|41.43|38.83|41.37|38.77|0
1642571970000|2022-01-19 05:59:30|41.43|38.83|41.55|38.95|41.55|38.95|41.43|38.83|0
1642571980000|2022-01-19 05:59:40|41.62|39.02|41.68|39.08|41.68|39.08|41.62|39.02|0
1642571990000|2022-01-19 05:59:50|41.62|39.02|41.58|38.98|41.68|39.08|41.58|38.98|0
1642572000000|2022-01-19 06:00:00|41.62|39.02|41.77|39.17|41.77|39.17|41.55|38.95|0
1642572010000|2022-01-19 06:00:10|41.8|39.2|41.68|39.08|41.8|39.2|41.68|39.08|0
1642572020000|2022-01-19 06:00:20|41.74|39.14|42.05|39.45|42.05|39.45|41.74|39.14|0
1642572030000|2022-01-19 06:00:30|42.08|39.48|41.96|39.36|42.08|39.48|41.96|39.36|0
1642572040000|2022-01-19 06:00:40|41.89|39.29|41.71|39.11|41.89|39.29|41.71|39.11|0
1642572050000|2022-01-19 06:00:50|41.68|39.08|41.74|39.14|41.74|39.14|41.68|39.08|0
1642572060000|2022-01-19 06:01:00|41.71|39.11|41.74|39.14|41.74|39.14|41.71|39.11|0
1642572070000|2022-01-19 06:01:10|41.65|39.05|41.62|39.02|41.68|39.08|41.62|39.02|0
1642572080000|2022-01-19 06:01:20|41.55|38.95|41.65|39.05|41.65|39.05|41.55|38.95|0
1642572090000|2022-01-19 06:01:30|41.55|38.95|41.52|38.92|41.55|38.95|41.43|38.83|0
1642572100000|2022-01-19 06:01:40|41.62|39.02|41.46|38.86|41.62|39.02|41.43|38.83|0
1642572110000|2022-01-19 06:01:50|41.49|38.89|41.12|38.52|41.49|38.89|41.12|38.52|0
1642572120000|2022-01-19 06:02:00|41.18|38.58|41.12|38.52|41.18|38.58|41.12|38.52|0
1642572130000|2022-01-19 06:02:10|41.06|38.46|41.09|38.49|41.09|38.49|41.06|38.46|0
1642572140000|2022-01-19 06:02:20|40.94|38.34|40.88|38.28|40.94|38.34|40.88|38.28|0
1642572150000|2022-01-19 06:02:30|40.94|38.34|41.18|38.58|41.18|38.58|40.94|38.34|0
1642572160000|2022-01-19 06:02:40|41.12|38.52|41.37|38.77|41.37|38.77|41.12|38.52|0
1642572170000|2022-01-19 06:02:50|41.31|38.71|41.25|38.65|41.31|38.71|41.25|38.65|0
1642572180000|2022-01-19 06:03:00|41.37|38.77|41.43|38.83|41.43|38.83|41.37|38.77|0
1642572190000|2022-01-19 06:03:10|41.37|38.77|41.37|38.77|41.43|38.83|41.37|38.77|0
1642572200000|2022-01-19 06:03:20|41.43|38.83|41.37|38.77|41.43|38.83|41.37|38.77|0
1642572210000|2022-01-19 06:03:30|41.43|38.83|41.37|38.77|41.43|38.83|41.31|38.71|0
1642572220000|2022-01-19 06:03:40|41.43|38.83|41.52|38.92|41.52|38.92|41.43|38.83|0
1642572230000|2022-01-19 06:03:50|41.55|38.95|41.49|38.89|41.55|38.95|41.49|38.89|0
1642572240000|2022-01-19 06:04:00|41.52|38.92|41.77|39.17|41.77|39.17|41.52|38.92|0
1642572250000|2022-01-19 06:04:10|41.74|39.14|42.02|39.42|42.02|39.42|41.74|39.14|0
1642572260000|2022-01-19 06:04:20|42.05|39.45|42.05|39.45|42.17|39.57|42.05|39.45|0
1642572270000|2022-01-19 06:04:30|42.11|39.51|41.99|39.39|42.11|39.51|41.99|39.39|0
1642572280000|2022-01-19 06:04:40|41.92|39.32|41.99|39.39|42.02|39.42|41.92|39.32|0
1642572290000|2022-01-19 06:04:50|41.92|39.32|42.05|39.45|42.05|39.45|41.92|39.32|0
1642572300000|2022-01-19 06:05:00|41.99|39.39|42.05|39.45|42.05|39.45|41.99|39.39|0
1642572310000|2022-01-19 06:05:10|41.99|39.39|41.95|39.35|42.05|39.45|41.95|39.35|0
1642572320000|2022-01-19 06:05:20|41.92|39.32|41.99|39.39|41.99|39.39|41.92|39.32|0
1642572330000|2022-01-19 06:05:30|41.92|39.32|41.86|39.26|41.92|39.32|41.86|39.26|0
1642572340000|2022-01-19 06:05:40|41.92|39.32|41.99|39.39|41.99|39.39|41.92|39.32|0
1642572350000|2022-01-19 06:05:50|42.05|39.45|41.92|39.32|42.05|39.45|41.92|39.32|0
1642572360000|2022-01-19 06:06:00|41.95|39.35|42.05|39.45|42.05|39.45|41.92|39.32|0
1642572370000|2022-01-19 06:06:10|42.11|39.51|42.23|39.63|42.23|39.63|42.11|39.51|0
1642572380000|2022-01-19 06:06:20|42.3|39.7|42.26|39.66|42.3|39.7|42.23|39.63|0
1642572390000|2022-01-19 06:06:30|42.23|39.63|42.2|39.6|42.23|39.63|42.17|39.57|0
1642572400000|2022-01-19 06:06:40|42.26|39.66|42.23|39.63|42.3|39.7|42.23|39.63|0
1642572410000|2022-01-19 06:06:50|42.36|39.76|42.42|39.82|42.42|39.82|42.36|39.76|0
1642572420000|2022-01-19 06:07:00|42.48|39.88|42.67|40.07|42.67|40.07|42.48|39.88|0
1642572430000|2022-01-19 06:07:10|42.74|40.14|42.77|40.17|42.77|40.17|42.74|40.14|0
1642572440000|2022-01-19 06:07:20|42.74|40.14|42.55|39.95|42.74|40.14|42.48|39.88|0
1642572450000|2022-01-19 06:07:30|42.61|40.01|42.51|39.91|42.61|40.01|42.48|39.88|0
1642572460000|2022-01-19 06:07:40|42.23|39.63|42.17|39.57|42.3|39.7|42.17|39.57|0
1642572470000|2022-01-19 06:07:50|42.23|39.63|42.26|39.66|42.26|39.66|42.23|39.63|0
1642572480000|2022-01-19 06:08:00|42.23|39.63|42.42|39.82|42.42|39.82|42.23|39.63|0
1642572490000|2022-01-19 06:08:10|42.48|39.88|42.23|39.63|42.48|39.88|42.23|39.63|0
1642572500000|2022-01-19 06:08:20|42.17|39.57|42.3|39.7|42.3|39.7|42.14|39.54|0
1642572510000|2022-01-19 06:08:30|42.48|39.88|42.42|39.82|42.48|39.88|42.42|39.82|0
1642572520000|2022-01-19 06:08:40|42.39|39.79|42.39|39.79|42.42|39.82|42.39|39.79|0
1642572530000|2022-01-19 06:08:50|42.36|39.76|42.42|39.82|42.48|39.88|42.36|39.76|0
1642572540000|2022-01-19 06:09:00|42.36|39.76|42.42|39.82|42.48|39.88|42.36|39.76|0
1642572550000|2022-01-19 06:09:10|42.45|39.85|42.3|39.7|42.45|39.85|42.3|39.7|0
1642572560000|2022-01-19 06:09:20|42.33|39.73|42.33|39.73|42.33|39.73|42.33|39.73|0
1642572570000|2022-01-19 06:09:30|42.3|39.7|42.32|39.72|42.33|39.73|42.3|39.7|0
1642572580000|2022-01-19 06:09:40|42.29|39.69|42.23|39.63|42.29|39.69|42.23|39.63|0
1642572590000|2022-01-19 06:09:50|42.29|39.69|42.2|39.6|42.29|39.69|42.17|39.57|0
1642572600000|2022-01-19 06:10:00|42.17|39.57|42.29|39.69|42.29|39.69|42.17|39.57|0
1642572610000|2022-01-19 06:10:10|42.39|39.79|42.42|39.82|42.42|39.82|42.36|39.76|0
1642572620000|2022-01-19 06:10:20|42.36|39.76|42.42|39.82|42.48|39.88|42.36|39.76|0
1642572630000|2022-01-19 06:10:30|42.48|39.88|42.48|39.88|42.48|39.88|42.42|39.82|0
1642572640000|2022-01-19 06:10:40|42.42|39.82|42.55|39.95|42.55|39.95|42.42|39.82|0
1642572650000|2022-01-19 06:10:50|42.51|39.91|42.48|39.88|42.54|39.94|42.48|39.88|0
1642572660000|2022-01-19 06:11:00|42.54|39.94|42.51|39.91|42.54|39.94|42.48|39.88|0
1642572670000|2022-01-19 06:11:10|42.54|39.94|42.8|40.2|42.8|40.2|42.54|39.94|0
1642572680000|2022-01-19 06:11:20|42.76|40.16|42.73|40.13|42.76|40.16|42.73|40.13|0
1642572690000|2022-01-19 06:11:30|42.8|40.2|42.73|40.13|42.8|40.2|42.73|40.13|0
1642572700000|2022-01-19 06:11:40|42.67|40.07|42.67|40.07|42.67|40.07|42.67|40.07|0
1642572710000|2022-01-19 06:11:50|42.73|40.13|42.73|40.13|42.73|40.13|42.67|40.07|0
1642572720000|2022-01-19 06:12:00|42.67|40.07|42.51|39.91|42.67|40.07|42.51|39.91|0
1642572730000|2022-01-19 06:12:10|42.54|39.94|42.42|39.82|42.54|39.94|42.42|39.82|0
1642572740000|2022-01-19 06:12:20|42.36|39.76|42.39|39.79|42.39|39.79|42.36|39.76|0
1642572750000|2022-01-19 06:12:30|42.36|39.76|42.36|39.76|42.42|39.82|42.36|39.76|0
1642572760000|2022-01-19 06:12:40|42.26|39.66|42.29|39.69|42.42|39.82|42.23|39.63|0
1642572770000|2022-01-19 06:12:50|42.26|39.66|42.29|39.69|42.29|39.69|42.26|39.66|0
1642572780000|2022-01-19 06:13:00|42.32|39.72|42.39|39.79|42.42|39.82|42.32|39.72|0
1642572790000|2022-01-19 06:13:10|42.42|39.82|42.42|39.82|42.42|39.82|42.42|39.82|0
1642572810000|2022-01-19 06:13:30|42.48|39.88|42.48|39.88|42.48|39.88|42.42|39.82|0
1642572820000|2022-01-19 06:13:40|42.42|39.82|42.36|39.76|42.42|39.82|42.36|39.76|0
1642572830000|2022-01-19 06:13:50|42.39|39.79|42.39|39.79|42.39|39.79|42.39|39.79|0
1642572840000|2022-01-19 06:14:00|42.42|39.82|42.23|39.63|42.42|39.82|42.23|39.63|0
1642572850000|2022-01-19 06:14:10|42.29|39.69|42.36|39.76|42.36|39.76|42.29|39.69|0
1642572860000|2022-01-19 06:14:20|42.32|39.72|42.29|39.69|42.32|39.72|42.23|39.63|0
1642572870000|2022-01-19 06:14:30|42.23|39.63|42.29|39.69|42.29|39.69|42.23|39.63|0
1642572890000|2022-01-19 06:14:50|42.32|39.72|42.32|39.72|42.32|39.72|42.32|39.72|0
1642572900000|2022-01-19 06:15:00|42.48|39.88|42.54|39.94|42.54|39.94|42.48|39.88|0
1642572910000|2022-01-19 06:15:10|42.48|39.88|42.29|39.69|42.48|39.88|42.29|39.69|0
1642572920000|2022-01-19 06:15:20|42.35|39.75|42.35|39.75|42.35|39.75|42.29|39.69|0
1642572930000|2022-01-19 06:15:30|42.42|39.82|42.54|39.94|42.54|39.94|42.42|39.82|0
1642572940000|2022-01-19 06:15:40|42.48|39.88|42.51|39.91|42.54|39.94|42.48|39.88|0
1642572950000|2022-01-19 06:15:50|42.54|39.94|42.35|39.75|42.54|39.94|42.35|39.75|0
1642572960000|2022-01-19 06:16:00|42.29|39.69|42.29|39.69|42.29|39.69|42.26|39.66|0
1642572970000|2022-01-19 06:16:10|42.23|39.63|42.17|39.57|42.23|39.63|42.17|39.57|0
1642572980000|2022-01-19 06:16:20|42.1|39.5|42.1|39.5|42.1|39.5|42.04|39.44|0
1642572990000|2022-01-19 06:16:30|42.17|39.57|42.1|39.5|42.17|39.57|42.1|39.5|0
1642573000000|2022-01-19 06:16:40|42.17|39.57|42.1|39.5|42.17|39.57|42.1|39.5|0
1642573010000|2022-01-19 06:16:50|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1642573020000|2022-01-19 06:17:00|42.1|39.5|42.26|39.66|42.26|39.66|42.1|39.5|0
1642573030000|2022-01-19 06:17:10|42.23|39.63|42.29|39.69|42.29|39.69|42.23|39.63|0
1642573040000|2022-01-19 06:17:20|42.35|39.75|42.32|39.72|42.35|39.75|42.29|39.69|0
1642573050000|2022-01-19 06:17:30|42.29|39.69|42.23|39.63|42.29|39.69|42.23|39.63|0
1642573060000|2022-01-19 06:17:40|42.29|39.69|42.32|39.72|42.32|39.72|42.29|39.69|0
1642573070000|2022-01-19 06:17:50|42.29|39.69|42.2|39.6|42.29|39.69|42.2|39.6|0
1642573080000|2022-01-19 06:18:00|42.26|39.66|42.35|39.75|42.42|39.82|42.26|39.66|0
1642573090000|2022-01-19 06:18:10|42.29|39.69|42.35|39.75|42.35|39.75|42.29|39.69|0
1642573100000|2022-01-19 06:18:20|42.42|39.82|42.42|39.82|42.42|39.82|42.38|39.78|0
1642573110000|2022-01-19 06:18:30|42.48|39.88|42.54|39.94|42.54|39.94|42.48|39.88|0
1642573140000|2022-01-19 06:19:00|42.51|39.91|42.54|39.94|42.54|39.94|42.51|39.91|0
1642573160000|2022-01-19 06:19:20|42.48|39.88|42.48|39.88|42.48|39.88|42.48|39.88|0
1642573170000|2022-01-19 06:19:30|42.54|39.94|42.54|39.94|42.54|39.94|42.54|39.94|0
1642573180000|2022-01-19 06:19:40|42.48|39.88|42.48|39.88|42.48|39.88|42.48|39.88|0
1642573190000|2022-01-19 06:19:50|42.54|39.94|42.54|39.94|42.54|39.94|42.54|39.94|0
1642573200000|2022-01-19 06:20:00|42.48|39.88|42.54|39.94|42.54|39.94|42.48|39.88|0
1642573210000|2022-01-19 06:20:10|42.73|40.13|42.76|40.16|42.76|40.16|42.73|40.13|0
1642573220000|2022-01-19 06:20:20|42.73|40.13|42.67|40.07|42.73|40.13|42.67|40.07|0
1642573230000|2022-01-19 06:20:30|42.73|40.13|42.73|40.13|42.73|40.13|42.73|40.13|0
1642573240000|2022-01-19 06:20:40|42.79|40.19|42.79|40.19|42.79|40.19|42.79|40.19|0
1642573250000|2022-01-19 06:20:50|42.85|40.25|42.85|40.25|42.92|40.32|42.85|40.25|0
1642573260000|2022-01-19 06:21:00|42.82|40.22|42.82|40.22|42.85|40.25|42.82|40.22|0
1642573270000|2022-01-19 06:21:10|42.85|40.25|42.79|40.19|42.85|40.25|42.79|40.19|0
1642573280000|2022-01-19 06:21:20|42.67|40.07|42.7|40.1|42.7|40.1|42.6|40|0
1642573290000|2022-01-19 06:21:30|42.67|40.07|42.67|40.07|42.73|40.13|42.67|40.07|0
1642573300000|2022-01-19 06:21:40|42.54|39.94|42.66|40.06|42.66|40.06|42.54|39.94|0
1642573310000|2022-01-19 06:21:50|42.6|40|42.6|40|42.6|40|42.6|40|0
1642573320000|2022-01-19 06:22:00|42.54|39.94|42.54|39.94|42.54|39.94|42.54|39.94|0
1642573330000|2022-01-19 06:22:10|42.51|39.91|42.51|39.91|42.54|39.94|42.51|39.91|0
1642573340000|2022-01-19 06:22:20|42.48|39.88|42.48|39.88|42.48|39.88|42.48|39.88|0
1642573350000|2022-01-19 06:22:30|42.54|39.94|42.6|40|42.6|40|42.54|39.94|0
1642573360000|2022-01-19 06:22:40|42.57|39.97|42.54|39.94|42.57|39.97|42.54|39.94|0
1642573370000|2022-01-19 06:22:50|42.48|39.88|42.44|39.84|42.48|39.88|42.44|39.84|0
1642573380000|2022-01-19 06:23:00|42.54|39.94|42.66|40.06|42.66|40.06|42.54|39.94|0
1642573390000|2022-01-19 06:23:10|42.63|40.03|42.66|40.06|42.66|40.06|42.63|40.03|0
1642573400000|2022-01-19 06:23:20|42.6|40|42.63|40.03|42.63|40.03|42.6|40|0
1642573410000|2022-01-19 06:23:30|42.66|40.06|42.79|40.19|42.79|40.19|42.66|40.06|0
1642573420000|2022-01-19 06:23:40|42.85|40.25|42.92|40.32|42.92|40.32|42.85|40.25|0
1642573430000|2022-01-19 06:23:50|42.98|40.38|43.04|40.44|43.04|40.44|42.98|40.38|0
1642573440000|2022-01-19 06:24:00|43.01|40.41|43.07|40.47|43.11|40.51|43.01|40.41|0
1642573450000|2022-01-19 06:24:10|42.98|40.38|42.82|40.22|42.98|40.38|42.79|40.19|0
1642573460000|2022-01-19 06:24:20|42.79|40.19|42.92|40.32|42.92|40.32|42.79|40.19|0
1642573470000|2022-01-19 06:24:30|42.88|40.28|42.85|40.25|42.88|40.28|42.85|40.25|0
1642573480000|2022-01-19 06:24:40|42.79|40.19|42.85|40.25|42.85|40.25|42.79|40.19|0
1642573490000|2022-01-19 06:24:50|42.88|40.28|42.88|40.28|42.92|40.32|42.85|40.25|0
1642573500000|2022-01-19 06:25:00|42.92|40.32|42.95|40.35|43.01|40.41|42.92|40.32|0
1642573510000|2022-01-19 06:25:10|43.07|40.47|43.04|40.44|43.11|40.51|43.04|40.44|0
1642573520000|2022-01-19 06:25:20|43.01|40.41|43.04|40.44|43.04|40.44|42.98|40.38|0
1642573530000|2022-01-19 06:25:30|43.11|40.51|42.98|40.38|43.11|40.51|42.98|40.38|0
1642573540000|2022-01-19 06:25:40|43.04|40.44|43.11|40.51|43.11|40.51|43.04|40.44|0
1642573550000|2022-01-19 06:25:50|43.04|40.44|43.11|40.51|43.11|40.51|43.04|40.44|0
1642573560000|2022-01-19 06:26:00|43.04|40.44|43.04|40.44|43.04|40.44|43.04|40.44|0
1642573570000|2022-01-19 06:26:10|43.01|40.41|43.04|40.44|43.04|40.44|42.98|40.38|0
1642573580000|2022-01-19 06:26:20|43.01|40.41|43.04|40.44|43.04|40.44|43.01|40.41|0
1642573590000|2022-01-19 06:26:30|43.01|40.41|42.91|40.31|43.01|40.41|42.91|40.31|0
1642573600000|2022-01-19 06:26:40|42.95|40.35|42.95|40.35|42.98|40.38|42.95|40.35|0
1642573610000|2022-01-19 06:26:50|42.91|40.31|42.85|40.25|42.91|40.31|42.79|40.19|0
1642573620000|2022-01-19 06:27:00|42.88|40.28|42.91|40.31|42.98|40.38|42.88|40.28|0
1642573630000|2022-01-19 06:27:10|42.88|40.28|42.91|40.31|42.91|40.31|42.88|40.28|0
1642573640000|2022-01-19 06:27:20|42.98|40.38|42.82|40.22|42.98|40.38|42.82|40.22|0
1642573650000|2022-01-19 06:27:30|42.79|40.19|42.72|40.12|42.79|40.19|42.72|40.12|0
1642573660000|2022-01-19 06:27:40|42.63|40.03|42.66|40.06|42.66|40.06|42.63|40.03|0
1642573670000|2022-01-19 06:27:50|42.6|40|42.63|40.03|42.63|40.03|42.6|40|0
1642573680000|2022-01-19 06:28:00|42.6|40|42.6|40|42.6|40|42.6|40|0
1642573690000|2022-01-19 06:28:10|42.54|39.94|42.47|39.87|42.54|39.94|42.47|39.87|0
1642573710000|2022-01-19 06:28:30|42.54|39.94|42.47|39.87|42.54|39.94|42.47|39.87|0
1642573720000|2022-01-19 06:28:40|42.41|39.81|42.41|39.81|42.44|39.84|42.41|39.81|0
1642573730000|2022-01-19 06:28:50|42.35|39.75|42.28|39.68|42.35|39.75|42.28|39.68|0
1642573740000|2022-01-19 06:29:00|42.35|39.75|42.41|39.81|42.41|39.81|42.35|39.75|0
1642573760000|2022-01-19 06:29:20|42.47|39.87|42.31|39.71|42.47|39.87|42.31|39.71|0
1642573770000|2022-01-19 06:29:30|42.28|39.68|42.28|39.68|42.28|39.68|42.22|39.62|0
1642573780000|2022-01-19 06:29:40|42.31|39.71|42.35|39.75|42.35|39.75|42.31|39.71|0
1642573790000|2022-01-19 06:29:50|42.38|39.78|42.35|39.75|42.47|39.87|42.35|39.75|0
1642573800000|2022-01-19 06:30:00|42.41|39.81|42.28|39.68|42.41|39.81|42.22|39.62|0
1642573810000|2022-01-19 06:30:10|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1642573820000|2022-01-19 06:30:20|42.31|39.71|42.35|39.75|42.35|39.75|42.28|39.68|0
1642573830000|2022-01-19 06:30:30|42.31|39.71|42.28|39.68|42.35|39.75|42.28|39.68|0
1642573850000|2022-01-19 06:30:50|42.25|39.65|42.22|39.62|42.25|39.65|42.22|39.62|0
1642573860000|2022-01-19 06:31:00|42.16|39.56|42.16|39.56|42.19|39.59|42.16|39.56|0
1642573870000|2022-01-19 06:31:10|42.1|39.5|42.16|39.56|42.16|39.56|42.1|39.5|0
1642573880000|2022-01-19 06:31:20|42.1|39.5|42.1|39.5|42.16|39.56|42.1|39.5|0
1642573890000|2022-01-19 06:31:30|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1642573900000|2022-01-19 06:31:40|41.91|39.31|41.91|39.31|41.91|39.31|41.91|39.31|0
1642573910000|2022-01-19 06:31:50|41.85|39.25|41.78|39.18|41.85|39.25|41.78|39.18|0
1642573920000|2022-01-19 06:32:00|41.85|39.25|41.81|39.21|41.85|39.25|41.81|39.21|0
1642573930000|2022-01-19 06:32:10|41.85|39.25|41.78|39.18|41.85|39.25|41.75|39.15|0
1642573940000|2022-01-19 06:32:20|41.85|39.25|41.85|39.25|41.85|39.25|41.81|39.21|0
1642573950000|2022-01-19 06:32:30|41.97|39.37|42.03|39.43|42.03|39.43|41.97|39.37|0
1642573960000|2022-01-19 06:32:40|42|39.4|42.03|39.43|42.03|39.43|42|39.4|0
1642573970000|2022-01-19 06:32:50|41.97|39.37|42|39.4|42|39.4|41.97|39.37|0
1642573980000|2022-01-19 06:33:00|41.94|39.34|41.91|39.31|41.94|39.34|41.91|39.31|0
1642573990000|2022-01-19 06:33:10|41.88|39.28|41.88|39.28|41.91|39.31|41.85|39.25|0
1642574000000|2022-01-19 06:33:20|41.85|39.25|41.85|39.25|41.88|39.28|41.85|39.25|0
1642574010000|2022-01-19 06:33:30|41.78|39.18|41.78|39.18|41.78|39.18|41.72|39.12|0
1642574020000|2022-01-19 06:33:40|41.72|39.12|41.66|39.06|41.72|39.12|41.66|39.06|0
1642574030000|2022-01-19 06:33:50|41.6|39|41.47|38.87|41.6|39|41.47|38.87|0
1642574040000|2022-01-19 06:34:00|41.44|38.84|41.47|38.87|41.54|38.94|41.44|38.84|0
1642574050000|2022-01-19 06:34:10|41.41|38.81|41.47|38.87|41.47|38.87|41.41|38.81|0
1642574060000|2022-01-19 06:34:20|41.35|38.75|41.35|38.75|41.35|38.75|41.35|38.75|0
1642574070000|2022-01-19 06:34:30|41.38|38.78|41.35|38.75|41.38|38.78|41.35|38.75|0
1642574080000|2022-01-19 06:34:40|41.29|38.69|41.29|38.69|41.29|38.69|41.29|38.69|0
1642574090000|2022-01-19 06:34:50|41.38|38.78|41.35|38.75|41.38|38.78|41.35|38.75|0
1642574100000|2022-01-19 06:35:00|41.38|38.78|41.47|38.87|41.47|38.87|41.38|38.78|0
1642574110000|2022-01-19 06:35:10|41.44|38.84|41.47|38.87|41.5|38.9|41.44|38.84|0
1642574120000|2022-01-19 06:35:20|41.5|38.9|41.54|38.94|41.54|38.94|41.5|38.9|0
1642574130000|2022-01-19 06:35:30|41.47|38.87|41.35|38.75|41.47|38.87|41.35|38.75|0
1642574140000|2022-01-19 06:35:40|41.29|38.69|41.26|38.66|41.29|38.69|41.26|38.66|0
1642574150000|2022-01-19 06:35:50|41.23|38.63|41.35|38.75|41.35|38.75|41.23|38.63|0
1642574160000|2022-01-19 06:36:00|41.44|38.84|41.5|38.9|41.5|38.9|41.44|38.84|0
1642574170000|2022-01-19 06:36:10|41.41|38.81|41.47|38.87|41.47|38.87|41.41|38.81|0
1642574180000|2022-01-19 06:36:20|41.38|38.78|41.32|38.72|41.38|38.78|41.32|38.72|0
1642574190000|2022-01-19 06:36:30|41.38|38.78|41.41|38.81|41.41|38.81|41.38|38.78|0
1642574200000|2022-01-19 06:36:40|41.38|38.78|41.53|38.93|41.53|38.93|41.38|38.78|0
1642574210000|2022-01-19 06:36:50|41.56|38.96|41.63|39.03|41.63|39.03|41.56|38.96|0
1642574220000|2022-01-19 06:37:00|41.72|39.12|41.72|39.12|41.78|39.18|41.72|39.12|0
1642574230000|2022-01-19 06:37:10|41.78|39.18|41.63|39.03|41.78|39.18|41.63|39.03|0
1642574240000|2022-01-19 06:37:20|41.66|39.06|41.63|39.03|41.66|39.06|41.63|39.03|0
1642574250000|2022-01-19 06:37:30|41.66|39.06|41.75|39.15|41.78|39.18|41.66|39.06|0
1642574260000|2022-01-19 06:37:40|41.72|39.12|41.78|39.18|41.78|39.18|41.72|39.12|0
1642574270000|2022-01-19 06:37:50|41.75|39.15|41.75|39.15|41.78|39.18|41.72|39.12|0
1642574280000|2022-01-19 06:38:00|41.78|39.18|41.78|39.18|41.84|39.24|41.78|39.18|0
1642574290000|2022-01-19 06:38:10|41.75|39.15|41.84|39.24|41.84|39.24|41.72|39.12|0
1642574300000|2022-01-19 06:38:20|41.75|39.15|41.84|39.24|41.84|39.24|41.72|39.12|0
1642574320000|2022-01-19 06:38:40|41.78|39.18|41.91|39.31|41.91|39.31|41.78|39.18|0
1642574330000|2022-01-19 06:38:50|41.97|39.37|41.84|39.24|41.97|39.37|41.84|39.24|0
1642574340000|2022-01-19 06:39:00|41.87|39.27|41.97|39.37|41.97|39.37|41.87|39.27|0
1642574350000|2022-01-19 06:39:10|41.87|39.27|41.87|39.27|41.87|39.27|41.87|39.27|0
1642574360000|2022-01-19 06:39:20|41.91|39.31|41.97|39.37|41.97|39.37|41.91|39.31|0
1642574370000|2022-01-19 06:39:30|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1642574390000|2022-01-19 06:39:50|42.09|39.49|42.15|39.55|42.15|39.55|42.09|39.49|0
1642574400000|2022-01-19 06:40:00|42.18|39.58|42.15|39.55|42.18|39.58|42.15|39.55|0
1642574410000|2022-01-19 06:40:10|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1642574420000|2022-01-19 06:40:20|41.97|39.37|41.9|39.3|41.97|39.37|41.9|39.3|0
1642574430000|2022-01-19 06:40:30|41.87|39.27|41.84|39.24|41.9|39.3|41.84|39.24|0
1642574440000|2022-01-19 06:40:40|41.9|39.3|42.22|39.62|42.22|39.62|41.9|39.3|0
1642574450000|2022-01-19 06:40:50|42.28|39.68|42.22|39.62|42.28|39.68|42.22|39.62|0
1642574460000|2022-01-19 06:41:00|42.25|39.65|42.28|39.68|42.34|39.74|42.25|39.65|0
1642574470000|2022-01-19 06:41:10|42.34|39.74|42.22|39.62|42.34|39.74|42.22|39.62|0
1642574480000|2022-01-19 06:41:20|42.28|39.68|42.34|39.74|42.34|39.74|42.28|39.68|0
1642574490000|2022-01-19 06:41:30|42.37|39.77|42.4|39.8|42.4|39.8|42.37|39.77|0
1642574500000|2022-01-19 06:41:40|42.47|39.87|42.53|39.93|42.53|39.93|42.47|39.87|0
1642574510000|2022-01-19 06:41:50|42.62|40.02|42.65|40.05|42.65|40.05|42.62|40.02|0
1642574520000|2022-01-19 06:42:00|42.72|40.12|42.72|40.12|42.72|40.12|42.72|40.12|0
1642574530000|2022-01-19 06:42:10|42.78|40.18|42.78|40.18|42.84|40.24|42.78|40.18|0
1642574540000|2022-01-19 06:42:20|42.75|40.15|42.81|40.21|42.81|40.21|42.75|40.15|0
1642574550000|2022-01-19 06:42:30|42.78|40.18|42.84|40.24|42.84|40.24|42.78|40.18|0
1642574560000|2022-01-19 06:42:40|42.81|40.21|42.72|40.12|42.81|40.21|42.72|40.12|0
1642574570000|2022-01-19 06:42:50|42.53|39.93|42.53|39.93|42.53|39.93|42.47|39.87|0
1642574580000|2022-01-19 06:43:00|42.4|39.8|42.46|39.86|42.46|39.86|42.4|39.8|0
1642574590000|2022-01-19 06:43:10|42.4|39.8|42.34|39.74|42.4|39.8|42.34|39.74|0
1642574600000|2022-01-19 06:43:20|42.31|39.71|42.28|39.68|42.31|39.71|42.21|39.61|0
1642574610000|2022-01-19 06:43:30|42.21|39.61|42.28|39.68|42.28|39.68|42.21|39.61|0
1642574620000|2022-01-19 06:43:40|42.31|39.71|42.31|39.71|42.34|39.74|42.31|39.71|0
1642574630000|2022-01-19 06:43:50|42.28|39.68|42.15|39.55|42.28|39.68|42.15|39.55|0
1642574640000|2022-01-19 06:44:00|42.21|39.61|42.15|39.55|42.21|39.61|42.15|39.55|0
1642574650000|2022-01-19 06:44:10|42.18|39.58|42.31|39.71|42.31|39.71|42.15|39.55|0
1642574660000|2022-01-19 06:44:20|42.28|39.68|42.34|39.74|42.34|39.74|42.28|39.68|0
1642574670000|2022-01-19 06:44:30|42.31|39.71|42.31|39.71|42.31|39.71|42.31|39.71|0
1642574680000|2022-01-19 06:44:40|42.28|39.68|42.28|39.68|42.34|39.74|42.28|39.68|0
1642574690000|2022-01-19 06:44:50|42.31|39.71|42.34|39.74|42.34|39.74|42.28|39.68|0
1642574700000|2022-01-19 06:45:00|42.37|39.77|42.4|39.8|42.4|39.8|42.37|39.77|0
1642574710000|2022-01-19 06:45:10|42.43|39.83|42.59|39.99|42.59|39.99|42.43|39.83|0
1642574720000|2022-01-19 06:45:20|42.56|39.96|42.59|39.99|42.59|39.99|42.56|39.96|0
1642574730000|2022-01-19 06:45:30|42.65|40.05|42.59|39.99|42.65|40.05|42.59|39.99|0
1642574740000|2022-01-19 06:45:40|42.53|39.93|42.59|39.99|42.59|39.99|42.53|39.93|0
1642574750000|2022-01-19 06:45:50|42.65|40.05|42.65|40.05|42.65|40.05|42.65|40.05|0
1642574760000|2022-01-19 06:46:00|42.62|40.02|42.62|40.02|42.65|40.05|42.62|40.02|0
1642574770000|2022-01-19 06:46:10|42.65|40.05|42.49|39.89|42.65|40.05|42.49|39.89|0
1642574780000|2022-01-19 06:46:20|42.46|39.86|42.46|39.86|42.49|39.89|42.46|39.86|0
1642574790000|2022-01-19 06:46:30|42.4|39.8|42.34|39.74|42.4|39.8|42.34|39.74|0
1642574800000|2022-01-19 06:46:40|42.4|39.8|42.46|39.86|42.46|39.86|42.4|39.8|0
1642574810000|2022-01-19 06:46:50|42.43|39.83|42.46|39.86|42.46|39.86|42.43|39.83|0
1642574820000|2022-01-19 06:47:00|42.34|39.74|42.34|39.74|42.34|39.74|42.34|39.74|0
1642574830000|2022-01-19 06:47:10|42.37|39.77|42.34|39.74|42.37|39.77|42.34|39.74|0
1642574840000|2022-01-19 06:47:20|42.3|39.7|42.34|39.74|42.34|39.74|42.3|39.7|0
1642574850000|2022-01-19 06:47:30|42.37|39.77|42.37|39.77|42.37|39.77|42.37|39.77|0
1642574860000|2022-01-19 06:47:40|42.4|39.8|42.37|39.77|42.4|39.8|42.37|39.77|0
1642574870000|2022-01-19 06:47:50|42.4|39.8|42.37|39.77|42.4|39.8|42.37|39.77|0
1642574880000|2022-01-19 06:48:00|42.46|39.86|42.59|39.99|42.59|39.99|42.46|39.86|0
1642574890000|2022-01-19 06:48:10|42.65|40.05|42.59|39.99|42.65|40.05|42.59|39.99|0
1642574900000|2022-01-19 06:48:20|42.52|39.92|42.52|39.92|42.52|39.92|42.52|39.92|0
1642574910000|2022-01-19 06:48:30|42.55|39.95|42.62|40.02|42.62|40.02|42.55|39.95|0
1642574920000|2022-01-19 06:48:40|42.71|40.11|42.71|40.11|42.71|40.11|42.71|40.11|0
1642574930000|2022-01-19 06:48:50|42.68|40.08|42.62|40.02|42.68|40.08|42.59|39.99|0
1642574940000|2022-01-19 06:49:00|42.68|40.08|42.71|40.11|42.71|40.11|42.68|40.08|0
1642574950000|2022-01-19 06:49:10|42.65|40.05|42.65|40.05|42.65|40.05|42.59|39.99|0
1642574960000|2022-01-19 06:49:20|42.59|39.99|41.46|38.86|42.65|40.05|41.46|38.86|0
1642574970000|2022-01-19 06:49:30|41.49|38.89|41.49|38.89|41.49|38.89|41.49|38.89|0
1642574980000|2022-01-19 06:49:40|41.43|38.83|41.34|38.74|41.43|38.83|41.31|38.71|0
1642574990000|2022-01-19 06:49:50|41.37|38.77|41.34|38.74|41.37|38.77|41.34|38.74|0
1642575000000|2022-01-19 06:50:00|41.31|38.71|41.37|38.77|41.37|38.77|41.31|38.71|0
1642575010000|2022-01-19 06:50:10|41.31|38.71|41.31|38.71|41.31|38.71|41.25|38.65|0
1642575020000|2022-01-19 06:50:20|41.25|38.65|41.18|38.58|41.25|38.65|41.18|38.58|0
1642575030000|2022-01-19 06:50:30|41.21|38.61|41.21|38.61|41.25|38.65|41.21|38.61|0
1642575040000|2022-01-19 06:50:40|41.18|38.58|41.12|38.52|41.18|38.58|41.12|38.52|0
1642575050000|2022-01-19 06:50:50|41.09|38.49|41.12|38.52|41.12|38.52|41.09|38.49|0
1642575060000|2022-01-19 06:51:00|41.15|38.55|41.15|38.55|41.18|38.58|41.15|38.55|0
1642575070000|2022-01-19 06:51:10|41.18|38.58|41.24|38.64|41.24|38.64|41.18|38.58|0
1642575080000|2022-01-19 06:51:20|41.27|38.67|41.27|38.67|41.27|38.67|41.27|38.67|0
1642575090000|2022-01-19 06:51:30|41.24|38.64|41.21|38.61|41.24|38.64|41.18|38.58|0
1642575100000|2022-01-19 06:51:40|41.18|38.58|41.18|38.58|41.18|38.58|41.12|38.52|0
1642575110000|2022-01-19 06:51:50|41.15|38.55|41.12|38.52|41.15|38.55|41.12|38.52|0
1642575120000|2022-01-19 06:52:00|41|38.4|41|38.4|41.03|38.43|41|38.4|0
1642575130000|2022-01-19 06:52:10|41.03|38.43|41.09|38.49|41.09|38.49|41.03|38.43|0
1642575140000|2022-01-19 06:52:20|41.12|38.52|41.15|38.55|41.18|38.58|41.12|38.52|0
1642575150000|2022-01-19 06:52:30|41.12|38.52|41.12|38.52|41.12|38.52|41.06|38.46|0
1642575160000|2022-01-19 06:52:40|41.09|38.49|41.06|38.46|41.09|38.49|41.06|38.46|0
1642575170000|2022-01-19 06:52:50|41.09|38.49|41.09|38.49|41.09|38.49|41.09|38.49|0
1642575180000|2022-01-19 06:53:00|41.12|38.52|41|38.4|41.12|38.52|41|38.4|0
1642575190000|2022-01-19 06:53:10|41.06|38.46|41.18|38.58|41.18|38.58|41.06|38.46|0
1642575200000|2022-01-19 06:53:20|41.12|38.52|41.09|38.49|41.12|38.52|41.09|38.49|0
1642575210000|2022-01-19 06:53:30|41.12|38.52|41.12|38.52|41.12|38.52|41.12|38.52|0
1642575220000|2022-01-19 06:53:40|41.15|38.55|41.12|38.52|41.18|38.58|41.12|38.52|0
1642575230000|2022-01-19 06:53:50|41.18|38.58|41.21|38.61|41.24|38.64|41.18|38.58|0
1642575240000|2022-01-19 06:54:00|41.24|38.64|41.37|38.77|41.37|38.77|41.24|38.64|0
1642575250000|2022-01-19 06:54:10|41.34|38.74|41.31|38.71|41.34|38.74|41.27|38.67|0
1642575260000|2022-01-19 06:54:20|41.27|38.67|41.18|38.58|41.27|38.67|41.18|38.58|0
1642575270000|2022-01-19 06:54:30|41.15|38.55|41.12|38.52|41.18|38.58|41.12|38.52|0
1642575280000|2022-01-19 06:54:40|41.06|38.46|41.06|38.46|41.06|38.46|41.03|38.43|0
1642575290000|2022-01-19 06:54:50|41.03|38.43|41|38.4|41.03|38.43|41|38.4|0
1642575300000|2022-01-19 06:55:00|41.06|38.46|41.09|38.49|41.09|38.49|41.06|38.46|0
1642575310000|2022-01-19 06:55:10|41.12|38.52|41.12|38.52|41.15|38.55|41.12|38.52|0
1642575320000|2022-01-19 06:55:20|41.15|38.55|41.24|38.64|41.24|38.64|41.15|38.55|0
1642575330000|2022-01-19 06:55:30|41.18|38.58|41.12|38.52|41.18|38.58|41.12|38.52|0
1642575340000|2022-01-19 06:55:40|41.18|38.58|41.15|38.55|41.18|38.58|41.12|38.52|0
1642575350000|2022-01-19 06:55:50|41.12|38.52|41.12|38.52|41.12|38.52|41.12|38.52|0
1642575360000|2022-01-19 06:56:00|41.15|38.55|41.18|38.58|41.18|38.58|41.15|38.55|0
1642575370000|2022-01-19 06:56:10|41.12|38.52|41.09|38.49|41.12|38.52|41.09|38.49|0
1642575380000|2022-01-19 06:56:20|41.06|38.46|41.12|38.52|41.12|38.52|41.06|38.46|0
1642575390000|2022-01-19 06:56:30|41.09|38.49|41.09|38.49|41.09|38.49|41.09|38.49|0
1642575400000|2022-01-19 06:56:40|41.12|38.52|41.06|38.46|41.12|38.52|41.06|38.46|0
1642575410000|2022-01-19 06:56:50|41.09|38.49|41.02|38.42|41.09|38.49|41.02|38.42|0
1642575420000|2022-01-19 06:57:00|40.96|38.36|41.06|38.46|41.06|38.46|40.96|38.36|0
1642575430000|2022-01-19 06:57:10|41.12|38.52|41.12|38.52|41.12|38.52|41.12|38.52|0
1642575440000|2022-01-19 06:57:20|41.06|38.46|41.06|38.46|41.06|38.46|41.06|38.46|0
1642575450000|2022-01-19 06:57:30|41.12|38.52|41.06|38.46|41.12|38.52|41.06|38.46|0
1642575460000|2022-01-19 06:57:40|41.09|38.49|40.99|38.39|41.09|38.49|40.99|38.39|0
1642575470000|2022-01-19 06:57:50|40.96|38.36|40.81|38.21|40.96|38.36|40.81|38.21|0
1642575480000|2022-01-19 06:58:00|40.69|38.09|40.72|38.12|40.72|38.12|40.66|38.06|0
1642575490000|2022-01-19 06:58:10|40.69|38.09|40.53|37.93|40.69|38.09|40.53|37.93|0
1642575500000|2022-01-19 06:58:20|40.56|37.96|40.56|37.96|40.59|37.99|40.56|37.96|0
1642575510000|2022-01-19 06:58:30|40.59|37.99|40.56|37.96|40.59|37.99|40.56|37.96|0
1642575520000|2022-01-19 06:58:40|40.59|37.99|40.59|37.99|40.63|38.03|40.59|37.99|0
1642575530000|2022-01-19 06:58:50|40.63|38.03|40.63|38.03|40.63|38.03|40.59|37.99|0
1642575540000|2022-01-19 06:59:00|40.69|38.09|40.59|37.99|40.69|38.09|40.59|37.99|0
1642575550000|2022-01-19 06:59:10|40.65|38.05|40.63|38.03|40.65|38.05|40.63|38.03|0
1642575560000|2022-01-19 06:59:20|40.59|37.99|40.59|37.99|40.63|38.03|40.59|37.99|0
1642575570000|2022-01-19 06:59:30|40.56|37.96|40.56|37.96|40.62|38.02|40.56|37.96|0
1642575580000|2022-01-19 06:59:40|40.5|37.9|40.5|37.9|40.5|37.9|40.5|37.9|0
1642575590000|2022-01-19 06:59:50|40.53|37.93|40.44|37.84|40.53|37.93|40.44|37.84|0
1642575600000|2022-01-19 07:00:00|40.38|37.78|40.26|37.66|40.38|37.78|40.26|37.66|0
1642575610000|2022-01-19 07:00:10|40.32|37.72|40.38|37.78|40.38|37.78|40.32|37.72|0
1642575620000|2022-01-19 07:00:20|40.5|37.9|40.44|37.84|40.56|37.96|40.44|37.84|0
1642575630000|2022-01-19 07:00:30|40.5|37.9|40.5|37.9|40.5|37.9|40.44|37.84|0
1642575640000|2022-01-19 07:00:40|40.53|37.93|40.69|38.09|40.69|38.09|40.53|37.93|0
1642575650000|2022-01-19 07:00:50|40.75|38.15|40.69|38.09|40.75|38.15|40.69|38.09|0
1642575660000|2022-01-19 07:01:00|40.78|38.18|40.62|38.02|40.78|38.18|40.62|38.02|0
1642575670000|2022-01-19 07:01:10|40.5|37.9|40.32|37.72|40.56|37.96|40.32|37.72|0
1642575680000|2022-01-19 07:01:20|40.26|37.66|40.26|37.66|40.32|37.72|40.26|37.66|0
1642575690000|2022-01-19 07:01:30|40.2|37.6|39.98|37.38|40.2|37.6|39.98|37.38|0
1642575700000|2022-01-19 07:01:40|40.08|37.48|39.95|37.35|40.14|37.54|39.95|37.35|0
1642575710000|2022-01-19 07:01:50|40.02|37.42|40.02|37.42|40.02|37.42|39.98|37.38|0
1642575720000|2022-01-19 07:02:00|39.89|37.29|39.8|37.2|39.89|37.29|39.8|37.2|0
1642575730000|2022-01-19 07:02:10|39.83|37.23|39.65|37.05|39.83|37.23|39.65|37.05|0
1642575740000|2022-01-19 07:02:20|39.59|36.99|39.71|37.11|39.71|37.11|39.59|36.99|0
1642575750000|2022-01-19 07:02:30|39.77|37.17|39.71|37.11|39.77|37.17|39.71|37.11|0
1642575760000|2022-01-19 07:02:40|39.65|37.05|39.47|36.87|39.65|37.05|39.47|36.87|0
1642575770000|2022-01-19 07:02:50|39.5|36.9|39.5|36.9|39.5|36.9|39.47|36.87|0
1642575780000|2022-01-19 07:03:00|39.53|36.93|39.41|36.81|39.53|36.93|39.41|36.81|0
1642575790000|2022-01-19 07:03:10|39.47|36.87|39.65|37.05|39.65|37.05|39.47|36.87|0
1642575800000|2022-01-19 07:03:20|39.53|36.93|39.53|36.93|39.59|36.99|39.53|36.93|0
1642575810000|2022-01-19 07:03:30|39.56|36.96|39.47|36.87|39.56|36.96|39.47|36.87|0
1642575820000|2022-01-19 07:03:40|39.53|36.93|39.65|37.05|39.65|37.05|39.53|36.93|0
1642575830000|2022-01-19 07:03:50|39.77|37.17|39.65|37.05|39.77|37.17|39.65|37.05|0
1642575840000|2022-01-19 07:04:00|39.77|37.17|39.83|37.23|39.89|37.29|39.77|37.17|0
1642575850000|2022-01-19 07:04:10|39.89|37.29|39.77|37.17|39.89|37.29|39.77|37.17|0
1642575860000|2022-01-19 07:04:20|39.83|37.23|39.92|37.32|39.92|37.32|39.83|37.23|0
1642575870000|2022-01-19 07:04:30|39.95|37.35|39.95|37.35|40.01|37.41|39.95|37.35|0
1642575880000|2022-01-19 07:04:40|40.07|37.47|40.07|37.47|40.07|37.47|39.98|37.38|0
1642575890000|2022-01-19 07:04:50|40.2|37.6|40.35|37.75|40.35|37.75|40.2|37.6|0
1642575900000|2022-01-19 07:05:00|40.44|37.84|40.5|37.9|40.5|37.9|40.44|37.84|0
1642575910000|2022-01-19 07:05:10|40.56|37.96|40.29|37.69|40.56|37.96|40.29|37.69|0
1642575920000|2022-01-19 07:05:20|40.26|37.66|40.38|37.78|40.44|37.84|40.26|37.66|0
1642575930000|2022-01-19 07:05:30|40.41|37.81|40.62|38.02|40.62|38.02|40.41|37.81|0
1642575940000|2022-01-19 07:05:40|40.71|38.11|40.81|38.21|40.81|38.21|40.68|38.08|0
1642575950000|2022-01-19 07:05:50|40.74|38.14|40.5|37.9|40.74|38.14|40.5|37.9|0
1642575960000|2022-01-19 07:06:00|40.47|37.87|40.22|37.62|40.47|37.87|40.22|37.62|0
1642575970000|2022-01-19 07:06:10|40.13|37.53|39.95|37.35|40.13|37.53|39.95|37.35|0
1642575980000|2022-01-19 07:06:20|39.98|37.38|39.89|37.29|39.98|37.38|39.89|37.29|0
1642575990000|2022-01-19 07:06:30|39.8|37.2|39.77|37.17|39.8|37.2|39.74|37.14|0
1642576000000|2022-01-19 07:06:40|39.8|37.2|39.83|37.23|39.83|37.23|39.8|37.2|0
1642576010000|2022-01-19 07:06:50|39.74|37.14|39.89|37.29|39.89|37.29|39.74|37.14|0
1642576020000|2022-01-19 07:07:00|39.83|37.23|39.83|37.23|39.83|37.23|39.77|37.17|0
1642576030000|2022-01-19 07:07:10|39.95|37.35|39.71|37.11|39.95|37.35|39.71|37.11|0
1642576040000|2022-01-19 07:07:20|39.77|37.17|39.62|37.02|39.77|37.17|39.62|37.02|0
1642576050000|2022-01-19 07:07:30|39.59|36.99|39.47|36.87|39.59|36.99|39.47|36.87|0
1642576060000|2022-01-19 07:07:40|39.5|36.9|39.56|36.96|39.56|36.96|39.47|36.87|0
1642576070000|2022-01-19 07:07:50|39.59|36.99|39.89|37.29|39.89|37.29|39.59|36.99|0
1642576080000|2022-01-19 07:08:00|39.86|37.26|39.83|37.23|39.86|37.26|39.83|37.23|0
1642576090000|2022-01-19 07:08:10|39.77|37.17|39.83|37.23|39.83|37.23|39.71|37.11|0
1642576100000|2022-01-19 07:08:20|39.71|37.11|39.8|37.2|39.86|37.26|39.71|37.11|0
1642576110000|2022-01-19 07:08:30|39.83|37.23|39.71|37.11|39.83|37.23|39.71|37.11|0
1642576120000|2022-01-19 07:08:40|39.77|37.17|39.68|37.08|39.77|37.17|39.68|37.08|0
1642576130000|2022-01-19 07:08:50|39.77|37.17|39.8|37.2|39.8|37.2|39.77|37.17|0
1642576140000|2022-01-19 07:09:00|39.83|37.23|39.8|37.2|39.83|37.23|39.77|37.17|0
1642576150000|2022-01-19 07:09:10|39.77|37.17|39.83|37.23|39.83|37.23|39.77|37.17|0
1642576160000|2022-01-19 07:09:20|39.86|37.26|39.86|37.26|39.89|37.29|39.86|37.26|0
1642576170000|2022-01-19 07:09:30|39.89|37.29|39.92|37.32|39.95|37.35|39.83|37.23|0
1642576180000|2022-01-19 07:09:40|39.95|37.35|40.1|37.5|40.1|37.5|39.95|37.35|0
1642576190000|2022-01-19 07:09:50|40.07|37.47|39.95|37.35|40.07|37.47|39.95|37.35|0
1642576200000|2022-01-19 07:10:00|39.98|37.38|39.98|37.38|39.98|37.38|39.95|37.35|0
1642576210000|2022-01-19 07:10:10|39.95|37.35|39.83|37.23|39.95|37.35|39.83|37.23|0
1642576220000|2022-01-19 07:10:20|39.86|37.26|39.65|37.05|39.86|37.26|39.65|37.05|0
1642576230000|2022-01-19 07:10:30|39.56|36.96|39.59|36.99|39.59|36.99|39.53|36.93|0
1642576240000|2022-01-19 07:10:40|39.53|36.93|39.53|36.93|39.59|36.99|39.53|36.93|0
1642576250000|2022-01-19 07:10:50|39.59|36.99|39.53|36.93|39.59|36.99|39.53|36.93|0
1642576260000|2022-01-19 07:11:00|39.56|36.96|39.47|36.87|39.56|36.96|39.47|36.87|0
1642576270000|2022-01-19 07:11:10|39.53|36.93|39.59|36.99|39.59|36.99|39.53|36.93|0
1642576280000|2022-01-19 07:11:20|39.53|36.93|39.44|36.84|39.53|36.93|39.44|36.84|0
1642576290000|2022-01-19 07:11:30|39.53|36.93|39.65|37.05|39.65|37.05|39.53|36.93|0
1642576300000|2022-01-19 07:11:40|39.77|37.17|39.89|37.29|39.89|37.29|39.77|37.17|0
1642576310000|2022-01-19 07:11:50|39.92|37.32|39.89|37.29|39.92|37.32|39.89|37.29|0
1642576320000|2022-01-19 07:12:00|39.83|37.23|39.71|37.11|39.83|37.23|39.71|37.11|0
1642576330000|2022-01-19 07:12:10|39.74|37.14|39.74|37.14|39.74|37.14|39.74|37.14|0
1642576340000|2022-01-19 07:12:20|39.77|37.17|39.86|37.26|39.86|37.26|39.77|37.17|0
1642576350000|2022-01-19 07:12:30|39.95|37.35|39.89|37.29|39.95|37.35|39.89|37.29|0
1642576360000|2022-01-19 07:12:40|39.95|37.35|39.92|37.32|39.95|37.35|39.92|37.32|0
1642576370000|2022-01-19 07:12:50|39.89|37.29|39.8|37.2|39.92|37.32|39.8|37.2|0
1642576380000|2022-01-19 07:13:00|39.77|37.17|39.8|37.2|39.89|37.29|39.77|37.17|0
1642576390000|2022-01-19 07:13:10|39.77|37.17|39.83|37.23|39.83|37.23|39.77|37.17|0
1642576400000|2022-01-19 07:13:20|39.77|37.17|39.65|37.05|39.77|37.17|39.65|37.05|0
1642576410000|2022-01-19 07:13:30|39.59|36.99|39.56|36.96|39.59|36.99|39.56|36.96|0
1642576420000|2022-01-19 07:13:40|39.53|36.93|39.59|36.99|39.59|36.99|39.53|36.93|0
1642576430000|2022-01-19 07:13:50|39.56|36.96|39.56|36.96|39.56|36.96|39.56|36.96|0
1642576440000|2022-01-19 07:14:00|39.53|36.93|39.56|36.96|39.56|36.96|39.53|36.93|0
1642576450000|2022-01-19 07:14:10|39.59|36.99|39.59|36.99|39.59|36.99|39.53|36.93|0
1642576460000|2022-01-19 07:14:20|39.53|36.93|39.65|37.05|39.65|37.05|39.53|36.93|0
1642576470000|2022-01-19 07:14:30|39.59|36.99|39.59|36.99|39.59|36.99|39.56|36.96|0
1642576480000|2022-01-19 07:14:40|39.65|37.05|39.65|37.05|39.71|37.11|39.65|37.05|0
1642576500000|2022-01-19 07:15:00|39.68|37.08|39.65|37.05|39.68|37.08|39.65|37.05|0
1642576510000|2022-01-19 07:15:10|39.77|37.17|39.65|37.05|39.77|37.17|39.65|37.05|0
1642576520000|2022-01-19 07:15:20|39.62|37.02|39.53|36.93|39.62|37.02|39.53|36.93|0
1642576530000|2022-01-19 07:15:30|39.59|36.99|39.71|37.11|39.71|37.11|39.59|36.99|0
1642576540000|2022-01-19 07:15:40|39.77|37.17|39.77|37.17|39.8|37.2|39.77|37.17|0
1642576550000|2022-01-19 07:15:50|39.95|37.35|40.01|37.41|40.01|37.41|39.95|37.35|0
1642576560000|2022-01-19 07:16:00|39.95|37.35|39.89|37.29|39.95|37.35|39.89|37.29|0
1642576570000|2022-01-19 07:16:10|39.92|37.32|39.95|37.35|39.95|37.35|39.92|37.32|0
1642576580000|2022-01-19 07:16:20|40.13|37.53|40.13|37.53|40.13|37.53|40.1|37.5|0
1642576590000|2022-01-19 07:16:30|40.16|37.56|40.19|37.59|40.19|37.59|40.13|37.53|0
1642576600000|2022-01-19 07:16:40|40.28|37.68|40.31|37.71|40.31|37.71|40.25|37.65|0
1642576610000|2022-01-19 07:16:50|40.37|37.77|40.31|37.71|40.37|37.77|40.31|37.71|0
1642576620000|2022-01-19 07:17:00|40.25|37.65|40.25|37.65|40.28|37.68|40.25|37.65|0
1642576630000|2022-01-19 07:17:10|40.31|37.71|40.19|37.59|40.31|37.71|40.13|37.53|0
1642576640000|2022-01-19 07:17:20|40.1|37.5|40.13|37.53|40.13|37.53|40.07|37.47|0
1642576650000|2022-01-19 07:17:30|40.19|37.59|40.31|37.71|40.31|37.71|40.19|37.59|0
1642576660000|2022-01-19 07:17:40|40.37|37.77|40.37|37.77|40.37|37.77|40.34|37.74|0
1642576670000|2022-01-19 07:17:50|40.4|37.8|40.25|37.65|40.4|37.8|40.25|37.65|0
1642576680000|2022-01-19 07:18:00|40.22|37.62|40.13|37.53|40.22|37.62|40.13|37.53|0
1642576690000|2022-01-19 07:18:10|40.16|37.56|40.04|37.44|40.19|37.59|40.04|37.44|0
1642576700000|2022-01-19 07:18:20|40.01|37.41|39.89|37.29|40.01|37.41|39.89|37.29|0
1642576710000|2022-01-19 07:18:30|39.83|37.23|39.85|37.25|39.85|37.25|39.83|37.23|0
1642576720000|2022-01-19 07:18:40|39.89|37.29|40.04|37.44|40.07|37.47|39.89|37.29|0
1642576730000|2022-01-19 07:18:50|40.07|37.47|40.13|37.53|40.13|37.53|40.07|37.47|0
1642576740000|2022-01-19 07:19:00|40.07|37.47|39.97|37.37|40.07|37.47|39.97|37.37|0
1642576750000|2022-01-19 07:19:10|39.95|37.35|40.01|37.41|40.01|37.41|39.95|37.35|0
1642576770000|2022-01-19 07:19:30|40.13|37.53|40.13|37.53|40.13|37.53|40.1|37.5|0
1642576780000|2022-01-19 07:19:40|40.16|37.56|40.19|37.59|40.19|37.59|40.16|37.56|0
1642576790000|2022-01-19 07:19:50|40.16|37.56|40.1|37.5|40.16|37.56|40.1|37.5|0
1642576800000|2022-01-19 07:20:00|40.07|37.47|40.03|37.43|40.07|37.47|40.03|37.43|0
1642576810000|2022-01-19 07:20:10|40.07|37.47|39.95|37.35|40.07|37.47|39.95|37.35|0
1642576820000|2022-01-19 07:20:20|39.97|37.37|40.01|37.41|40.01|37.41|39.95|37.35|0
1642576830000|2022-01-19 07:20:30|39.95|37.35|39.82|37.22|39.95|37.35|39.82|37.22|0
1642576840000|2022-01-19 07:20:40|39.79|37.19|39.88|37.28|39.88|37.28|39.79|37.19|0
1642576850000|2022-01-19 07:20:50|39.94|37.34|39.94|37.34|39.94|37.34|39.94|37.34|0
1642576860000|2022-01-19 07:21:00|39.97|37.37|39.97|37.37|39.97|37.37|39.94|37.34|0
1642576870000|2022-01-19 07:21:10|39.94|37.34|39.88|37.28|39.94|37.34|39.88|37.28|0
1642576880000|2022-01-19 07:21:20|39.82|37.22|39.82|37.22|39.94|37.34|39.82|37.22|0
1642576890000|2022-01-19 07:21:30|39.85|37.25|39.88|37.28|39.91|37.31|39.85|37.25|0
1642576900000|2022-01-19 07:21:40|39.91|37.31|39.88|37.28|39.91|37.31|39.88|37.28|0
1642576910000|2022-01-19 07:21:50|39.82|37.22|39.76|37.16|39.82|37.22|39.76|37.16|0
1642576920000|2022-01-19 07:22:00|39.82|37.22|39.7|37.1|39.85|37.25|39.7|37.1|0
1642576930000|2022-01-19 07:22:10|39.67|37.07|39.64|37.04|39.7|37.1|39.64|37.04|0
1642576940000|2022-01-19 07:22:20|39.58|36.98|39.61|37.01|39.61|37.01|39.58|36.98|0
1642576950000|2022-01-19 07:22:30|39.58|36.98|39.61|37.01|39.64|37.04|39.58|36.98|0
1642576960000|2022-01-19 07:22:40|39.64|37.04|39.58|36.98|39.64|37.04|39.58|36.98|0
1642576970000|2022-01-19 07:22:50|39.61|37.01|39.58|36.98|39.61|37.01|39.58|36.98|0
1642576980000|2022-01-19 07:23:00|39.64|37.04|39.7|37.1|39.7|37.1|39.64|37.04|0
1642576990000|2022-01-19 07:23:10|39.67|37.07|39.64|37.04|39.67|37.07|39.64|37.04|0
1642577000000|2022-01-19 07:23:20|39.7|37.1|39.64|37.04|39.7|37.1|39.64|37.04|0
1642577010000|2022-01-19 07:23:30|39.58|36.98|39.43|36.83|39.58|36.98|39.43|36.83|0
1642577020000|2022-01-19 07:23:40|39.46|36.86|39.52|36.92|39.52|36.92|39.46|36.86|0
1642577030000|2022-01-19 07:23:50|39.4|36.8|39.49|36.89|39.49|36.89|39.4|36.8|0
1642577040000|2022-01-19 07:24:00|39.46|36.86|39.46|36.86|39.46|36.86|39.46|36.86|0
1642577050000|2022-01-19 07:24:10|39.4|36.8|39.4|36.8|39.4|36.8|39.4|36.8|0
1642577070000|2022-01-19 07:24:30|39.46|36.86|39.52|36.92|39.52|36.92|39.46|36.86|0
1642577080000|2022-01-19 07:24:40|39.7|37.1|39.64|37.04|39.73|37.13|39.64|37.04|0
1642577090000|2022-01-19 07:24:50|39.58|36.98|39.52|36.92|39.58|36.98|39.52|36.92|0
1642577100000|2022-01-19 07:25:00|39.46|36.86|39.46|36.86|39.46|36.86|39.46|36.86|0
1642577110000|2022-01-19 07:25:10|39.49|36.89|39.52|36.92|39.52|36.92|39.49|36.89|0
1642577130000|2022-01-19 07:25:30|39.46|36.86|39.49|36.89|39.52|36.92|39.46|36.86|0
1642577140000|2022-01-19 07:25:40|39.52|36.92|39.46|36.86|39.52|36.92|39.46|36.86|0
1642577150000|2022-01-19 07:25:50|39.4|36.8|39.4|36.8|39.43|36.83|39.4|36.8|0
1642577170000|2022-01-19 07:26:10|39.43|36.83|39.4|36.8|39.43|36.83|39.4|36.8|0
1642577180000|2022-01-19 07:26:20|39.46|36.86|39.46|36.86|39.46|36.86|39.46|36.86|0
1642577190000|2022-01-19 07:26:30|39.49|36.89|39.46|36.86|39.52|36.92|39.46|36.86|0
1642577200000|2022-01-19 07:26:40|39.4|36.8|39.4|36.8|39.4|36.8|39.4|36.8|0
1642577210000|2022-01-19 07:26:50|39.43|36.83|39.55|36.95|39.55|36.95|39.43|36.83|0
1642577220000|2022-01-19 07:27:00|39.58|36.98|39.64|37.04|39.64|37.04|39.58|36.98|0
1642577230000|2022-01-19 07:27:10|39.61|37.01|39.58|36.98|39.61|37.01|39.58|36.98|0
1642577250000|2022-01-19 07:27:30|39.55|36.95|39.58|36.98|39.58|36.98|39.55|36.95|0
1642577260000|2022-01-19 07:27:40|39.64|37.04|39.58|36.98|39.64|37.04|39.58|36.98|0
1642577270000|2022-01-19 07:27:50|39.64|37.04|39.61|37.01|39.64|37.04|39.61|37.01|0
1642577280000|2022-01-19 07:28:00|39.64|37.04|39.61|37.01|39.64|37.04|39.58|36.98|0
1642577290000|2022-01-19 07:28:10|39.58|36.98|39.67|37.07|39.7|37.1|39.58|36.98|0
1642577300000|2022-01-19 07:28:20|39.64|37.04|39.67|37.07|39.67|37.07|39.64|37.04|0
1642577310000|2022-01-19 07:28:30|39.7|37.1|39.58|36.98|39.7|37.1|39.58|36.98|0
1642577320000|2022-01-19 07:28:40|39.64|37.04|39.64|37.04|39.64|37.04|39.64|37.04|0
1642577330000|2022-01-19 07:28:50|39.7|37.1|39.7|37.1|39.73|37.13|39.7|37.1|0
1642577360000|2022-01-19 07:29:20|39.52|36.92|39.52|36.92|39.52|36.92|39.46|36.86|0
1642577370000|2022-01-19 07:29:30|39.55|36.95|39.52|36.92|39.58|36.98|39.52|36.92|0
1642577380000|2022-01-19 07:29:40|39.46|36.86|39.46|36.86|39.46|36.86|39.46|36.86|0
1642577390000|2022-01-19 07:29:50|39.43|36.83|39.4|36.8|39.43|36.83|39.4|36.8|0
1642577400000|2022-01-19 07:30:00|39.43|36.83|39.46|36.86|39.46|36.86|39.4|36.8|0
1642577410000|2022-01-19 07:30:10|39.58|36.98|39.58|36.98|39.58|36.98|39.58|36.98|0
1642577420000|2022-01-19 07:30:20|39.61|37.01|39.7|37.1|39.7|37.1|39.61|37.01|0
1642577430000|2022-01-19 07:30:30|39.64|37.04|39.64|37.04|39.64|37.04|39.64|37.04|0
1642577440000|2022-01-19 07:30:40|39.7|37.1|39.79|37.19|39.79|37.19|39.7|37.1|0
1642577450000|2022-01-19 07:30:50|39.76|37.16|39.58|36.98|39.76|37.16|39.58|36.98|0
1642577460000|2022-01-19 07:31:00|39.46|36.86|39.4|36.8|39.46|36.86|39.4|36.8|0
1642577470000|2022-01-19 07:31:10|39.46|36.86|39.49|36.89|39.49|36.89|39.46|36.86|0
1642577480000|2022-01-19 07:31:20|39.46|36.86|39.4|36.8|39.46|36.86|39.4|36.8|0
1642577490000|2022-01-19 07:31:30|39.46|36.86|39.4|36.8|39.46|36.86|39.4|36.8|0
1642577500000|2022-01-19 07:31:40|39.43|36.83|39.46|36.86|39.46|36.86|39.43|36.83|0
1642577510000|2022-01-19 07:31:50|39.49|36.89|39.64|37.04|39.64|37.04|39.46|36.86|0
1642577520000|2022-01-19 07:32:00|39.61|37.01|39.52|36.92|39.61|37.01|39.52|36.92|0
1642577530000|2022-01-19 07:32:10|39.49|36.89|39.49|36.89|39.49|36.89|39.46|36.86|0
1642577540000|2022-01-19 07:32:20|39.46|36.86|39.52|36.92|39.58|36.98|39.46|36.86|0
1642577550000|2022-01-19 07:32:30|39.58|36.98|39.58|36.98|39.58|36.98|39.55|36.95|0
1642577560000|2022-01-19 07:32:40|39.64|37.04|39.64|37.04|39.64|37.04|39.61|37.01|0
1642577570000|2022-01-19 07:32:50|39.7|37.1|39.64|37.04|39.7|37.1|39.64|37.04|0
1642577580000|2022-01-19 07:33:00|39.7|37.1|39.76|37.16|39.76|37.16|39.7|37.1|0
1642577590000|2022-01-19 07:33:10|39.7|37.1|39.76|37.16|39.76|37.16|39.7|37.1|0
1642577600000|2022-01-19 07:33:20|39.82|37.22|39.94|37.34|39.94|37.34|39.82|37.22|0
1642577610000|2022-01-19 07:33:30|40|37.4|39.88|37.28|40|37.4|39.88|37.28|0
1642577620000|2022-01-19 07:33:40|39.94|37.34|40|37.4|40|37.4|39.94|37.34|0
1642577630000|2022-01-19 07:33:50|40.12|37.52|40.18|37.58|40.18|37.58|40.12|37.52|0
1642577640000|2022-01-19 07:34:00|40.24|37.64|40.12|37.52|40.24|37.64|40.12|37.52|0
1642577650000|2022-01-19 07:34:10|40.18|37.58|40.12|37.52|40.24|37.64|40.12|37.52|0
1642577660000|2022-01-19 07:34:20|40.18|37.58|40.12|37.52|40.18|37.58|40.12|37.52|0
1642577670000|2022-01-19 07:34:30|40|37.4|39.94|37.34|40.06|37.46|39.94|37.34|0
1642577680000|2022-01-19 07:34:40|40|37.4|40|37.4|40|37.4|39.94|37.34|0
1642577690000|2022-01-19 07:34:50|40.06|37.46|40|37.4|40.06|37.46|40|37.4|0
1642577700000|2022-01-19 07:35:00|39.94|37.34|39.97|37.37|39.97|37.37|39.94|37.34|0
1642577710000|2022-01-19 07:35:10|39.88|37.28|39.94|37.34|40|37.4|39.88|37.28|0
1642577720000|2022-01-19 07:35:20|39.97|37.37|40|37.4|40|37.4|39.97|37.37|0
1642577730000|2022-01-19 07:35:30|39.97|37.37|40.18|37.58|40.18|37.58|39.97|37.37|0
1642577740000|2022-01-19 07:35:40|40.12|37.52|40.06|37.46|40.15|37.55|40.06|37.46|0
1642577750000|2022-01-19 07:35:50|40.12|37.52|40.06|37.46|40.12|37.52|40.06|37.46|0
1642577760000|2022-01-19 07:36:00|40.12|37.52|40.09|37.49|40.12|37.52|40.06|37.46|0
1642577770000|2022-01-19 07:36:10|40.06|37.46|39.94|37.34|40.06|37.46|39.94|37.34|0
1642577780000|2022-01-19 07:36:20|40|37.4|40|37.4|40|37.4|40|37.4|0
1642577790000|2022-01-19 07:36:30|40.03|37.43|40|37.4|40.12|37.52|40|37.4|0
1642577800000|2022-01-19 07:36:40|40.06|37.46|40.18|37.58|40.18|37.58|40.06|37.46|0
1642577810000|2022-01-19 07:36:50|40.12|37.52|40.06|37.46|40.12|37.52|40.06|37.46|0
1642577820000|2022-01-19 07:37:00|40|37.4|40|37.4|40|37.4|40|37.4|0
1642577830000|2022-01-19 07:37:10|39.94|37.34|39.76|37.16|39.94|37.34|39.76|37.16|0
1642577840000|2022-01-19 07:37:20|39.82|37.22|39.82|37.22|39.82|37.22|39.78|37.18|0
1642577850000|2022-01-19 07:37:30|39.88|37.28|39.76|37.16|39.88|37.28|39.76|37.16|0
1642577860000|2022-01-19 07:37:40|39.82|37.22|39.72|37.12|39.82|37.22|39.72|37.12|0
1642577870000|2022-01-19 07:37:50|39.76|37.16|39.72|37.12|39.76|37.16|39.72|37.12|0
1642577880000|2022-01-19 07:38:00|39.76|37.16|39.75|37.15|39.82|37.22|39.75|37.15|0
1642577890000|2022-01-19 07:38:10|39.82|37.22|39.69|37.09|39.82|37.22|39.69|37.09|0
1642577900000|2022-01-19 07:38:20|39.63|37.03|39.63|37.03|39.63|37.03|39.63|37.03|0
1642577910000|2022-01-19 07:38:30|39.57|36.97|39.69|37.09|39.69|37.09|39.57|36.97|0
1642577920000|2022-01-19 07:38:40|39.88|37.28|39.84|37.24|39.96|37.36|39.84|37.24|0
1642577930000|2022-01-19 07:38:50|39.81|37.21|39.9|37.3|39.9|37.3|39.81|37.21|0
1642577940000|2022-01-19 07:39:00|40|37.4|40.02|37.42|40.02|37.42|39.96|37.36|0
1642577950000|2022-01-19 07:39:10|40|37.4|39.94|37.34|40|37.4|39.94|37.34|0
1642577960000|2022-01-19 07:39:20|39.9|37.3|39.87|37.27|39.9|37.3|39.81|37.21|0
1642577970000|2022-01-19 07:39:30|39.81|37.21|39.81|37.21|39.81|37.21|39.75|37.15|0
1642577980000|2022-01-19 07:39:40|39.75|37.15|39.78|37.18|39.78|37.18|39.75|37.15|0
1642577990000|2022-01-19 07:39:50|39.81|37.21|39.96|37.36|39.96|37.36|39.81|37.21|0
1642578000000|2022-01-19 07:40:00|39.93|37.33|39.93|37.33|39.93|37.33|39.9|37.3|0
1642578010000|2022-01-19 07:40:10|40|37.4|40.12|37.52|40.12|37.52|40|37.4|0
1642578020000|2022-01-19 07:40:20|40.18|37.58|40.15|37.55|40.21|37.61|40.12|37.52|0
1642578030000|2022-01-19 07:40:30|40.12|37.52|40.12|37.52|40.12|37.52|40.12|37.52|0
1642578040000|2022-01-19 07:40:40|40.18|37.58|40.18|37.58|40.18|37.58|40.18|37.58|0
1642578050000|2022-01-19 07:40:50|40.3|37.7|40.3|37.7|40.36|37.76|40.27|37.67|0
1642578060000|2022-01-19 07:41:00|40.27|37.67|40.3|37.7|40.3|37.7|40.27|37.67|0
1642578070000|2022-01-19 07:41:10|40.18|37.58|40.18|37.58|40.24|37.64|40.18|37.58|0
1642578080000|2022-01-19 07:41:20|40.12|37.52|40.12|37.52|40.12|37.52|40.06|37.46|0
1642578090000|2022-01-19 07:41:30|40.18|37.58|40.12|37.52|40.18|37.58|40.08|37.48|0
1642578100000|2022-01-19 07:41:40|40.06|37.46|40.05|37.45|40.06|37.46|40.05|37.45|0
1642578110000|2022-01-19 07:41:50|40.02|37.42|40.12|37.52|40.12|37.52|40.02|37.42|0
1642578120000|2022-01-19 07:42:00|40.18|37.58|40.24|37.64|40.24|37.64|40.18|37.58|0
1642578130000|2022-01-19 07:42:10|40.18|37.58|40.24|37.64|40.24|37.64|40.18|37.58|0
1642578140000|2022-01-19 07:42:20|40.21|37.61|40.3|37.7|40.3|37.7|40.18|37.58|0
1642578150000|2022-01-19 07:42:30|40.24|37.64|40.12|37.52|40.24|37.64|40.12|37.52|0
1642578160000|2022-01-19 07:42:40|40.18|37.58|40.18|37.58|40.18|37.58|40.18|37.58|0
1642578170000|2022-01-19 07:42:50|40.24|37.64|40.11|37.51|40.24|37.64|40.11|37.51|0
1642578180000|2022-01-19 07:43:00|40.05|37.45|40.02|37.42|40.05|37.45|40.02|37.42|0
1642578190000|2022-01-19 07:43:10|39.99|37.39|40.11|37.51|40.11|37.51|39.99|37.39|0
1642578200000|2022-01-19 07:43:20|40.05|37.45|40.05|37.45|40.05|37.45|40.05|37.45|0
1642578210000|2022-01-19 07:43:30|39.99|37.39|39.93|37.33|39.99|37.39|39.93|37.33|0
1642578220000|2022-01-19 07:43:40|39.96|37.36|39.81|37.21|39.96|37.36|39.75|37.15|0
1642578230000|2022-01-19 07:43:50|39.75|37.15|39.75|37.15|39.75|37.15|39.75|37.15|0
1642578240000|2022-01-19 07:44:00|39.81|37.21|39.63|37.03|39.81|37.21|39.63|37.03|0
1642578250000|2022-01-19 07:44:10|39.69|37.09|39.75|37.15|39.75|37.15|39.69|37.09|0
1642578260000|2022-01-19 07:44:20|39.69|37.09|39.63|37.03|39.69|37.09|39.63|37.03|0
1642578270000|2022-01-19 07:44:30|39.57|36.97|39.39|36.79|39.57|36.97|39.39|36.79|0
1642578280000|2022-01-19 07:44:40|39.45|36.85|39.39|36.79|39.45|36.85|39.39|36.79|0
1642578290000|2022-01-19 07:44:50|39.51|36.91|39.57|36.97|39.57|36.97|39.51|36.91|0
1642578300000|2022-01-19 07:45:00|39.63|37.03|39.57|36.97|39.63|37.03|39.57|36.97|0
1642578310000|2022-01-19 07:45:10|39.45|36.85|39.39|36.79|39.45|36.85|39.39|36.79|0
1642578320000|2022-01-19 07:45:20|39.45|36.85|39.45|36.85|39.45|36.85|39.45|36.85|0
1642578330000|2022-01-19 07:45:30|39.51|36.91|39.57|36.97|39.57|36.97|39.45|36.85|0
1642578340000|2022-01-19 07:45:40|39.54|36.94|39.39|36.79|39.54|36.94|39.39|36.79|0
1642578350000|2022-01-19 07:45:50|39.45|36.85|39.42|36.82|39.45|36.85|39.39|36.79|0
1642578360000|2022-01-19 07:46:00|39.45|36.85|39.45|36.85|39.45|36.85|39.39|36.79|0
1642578370000|2022-01-19 07:46:10|39.42|36.82|39.57|36.97|39.57|36.97|39.42|36.82|0
1642578380000|2022-01-19 07:46:20|39.63|37.03|39.57|36.97|39.63|37.03|39.57|36.97|0
1642578400000|2022-01-19 07:46:40|39.63|37.03|39.57|36.97|39.63|37.03|39.45|36.85|0
1642578410000|2022-01-19 07:46:50|39.63|37.03|39.69|37.09|39.69|37.09|39.57|36.97|0
1642578420000|2022-01-19 07:47:00|39.81|37.21|39.75|37.15|39.81|37.21|39.75|37.15|0
1642578430000|2022-01-19 07:47:10|39.72|37.12|39.51|36.91|39.72|37.12|39.51|36.91|0
1642578440000|2022-01-19 07:47:20|39.54|36.94|39.51|36.91|39.57|36.97|39.51|36.91|0
1642578450000|2022-01-19 07:47:30|39.57|36.97|39.63|37.03|39.63|37.03|39.54|36.94|0
1642578460000|2022-01-19 07:47:40|39.75|37.15|39.69|37.09|39.75|37.15|39.69|37.09|0
1642578470000|2022-01-19 07:47:50|39.75|37.15|39.99|37.39|39.99|37.39|39.75|37.15|0
1642578480000|2022-01-19 07:48:00|40.05|37.45|40.05|37.45|40.05|37.45|40.05|37.45|0
1642578490000|2022-01-19 07:48:10|40.17|37.57|40.29|37.69|40.29|37.69|40.17|37.57|0
1642578510000|2022-01-19 07:48:30|40.23|37.63|39.99|37.39|40.23|37.63|39.99|37.39|0
1642578520000|2022-01-19 07:48:40|39.93|37.33|39.87|37.27|39.93|37.33|39.87|37.27|0
1642578530000|2022-01-19 07:48:50|39.81|37.21|39.9|37.3|39.93|37.33|39.81|37.21|0
1642578540000|2022-01-19 07:49:00|39.81|37.21|39.84|37.24|39.87|37.27|39.81|37.21|0
1642578550000|2022-01-19 07:49:10|38.65|36.05|38.59|35.99|38.65|36.05|38.59|35.99|0
1642578560000|2022-01-19 07:49:20|38.65|36.05|38.68|36.08|38.68|36.08|38.59|35.99|0
1642578570000|2022-01-19 07:49:30|38.65|36.05|38.77|36.17|38.77|36.17|38.65|36.05|0
1642578580000|2022-01-19 07:49:40|38.95|36.35|38.89|36.29|38.95|36.35|38.89|36.29|0
1642578590000|2022-01-19 07:49:50|39.01|36.41|39.07|36.47|39.07|36.47|39.01|36.41|0
1642578600000|2022-01-19 07:50:00|39.1|36.5|39.04|36.44|39.13|36.53|39.04|36.44|0
1642578610000|2022-01-19 07:50:10|39.01|36.41|38.95|36.35|39.01|36.41|38.95|36.35|0
1642578620000|2022-01-19 07:50:20|39.01|36.41|39.07|36.47|39.07|36.47|39.01|36.41|0
1642578630000|2022-01-19 07:50:30|39.13|36.53|39.1|36.5|39.16|36.56|39.1|36.5|0
1642578640000|2022-01-19 07:50:40|39.13|36.53|39.07|36.47|39.13|36.53|39.01|36.41|0
1642578650000|2022-01-19 07:50:50|39.13|36.53|39.13|36.53|39.13|36.53|39.13|36.53|0
1642578660000|2022-01-19 07:51:00|39.19|36.59|39.07|36.47|39.19|36.59|39.07|36.47|0
1642578670000|2022-01-19 07:51:10|39.13|36.53|39.07|36.47|39.13|36.53|39.04|36.44|0
1642578680000|2022-01-19 07:51:20|39.01|36.41|39.13|36.53|39.13|36.53|39.01|36.41|0
1642578690000|2022-01-19 07:51:30|39.19|36.59|41.4|38.8|41.4|38.8|39.13|36.53|0
1642578700000|2022-01-19 07:51:40|41.37|38.77|43.67|41.07|43.7|41.1|41.37|38.77|0
1642578710000|2022-01-19 07:51:50|43.48|40.88|43.36|40.76|43.48|40.88|43.26|40.66|0
1642578720000|2022-01-19 07:52:00|43.39|40.79|43.39|40.79|43.39|40.79|43.29|40.69|0
1642578730000|2022-01-19 07:52:10|43.33|40.73|43.33|40.73|43.33|40.73|43.33|40.73|0
1642578740000|2022-01-19 07:52:20|43.45|40.85|43.33|40.73|43.45|40.85|43.33|40.73|0
1642578750000|2022-01-19 07:52:30|43.36|40.76|43.2|40.6|43.36|40.76|43.17|40.57|0
1642578760000|2022-01-19 07:52:40|43.17|40.57|43.17|40.57|43.17|40.57|43.14|40.54|0
1642578770000|2022-01-19 07:52:50|43.14|40.54|43.26|40.66|43.26|40.66|43.14|40.54|0
1642578780000|2022-01-19 07:53:00|43.39|40.79|43.39|40.79|43.39|40.79|43.33|40.73|0
1642578790000|2022-01-19 07:53:10|43.33|40.73|43.33|40.73|43.36|40.76|43.29|40.69|0
1642578800000|2022-01-19 07:53:20|43.45|40.85|43.51|40.91|43.51|40.91|43.45|40.85|0
1642578810000|2022-01-19 07:53:30|43.58|40.98|43.51|40.91|43.58|40.98|43.48|40.88|0
1642578820000|2022-01-19 07:53:40|43.48|40.88|43.61|41.01|43.64|41.04|43.48|40.88|0
1642578830000|2022-01-19 07:53:50|43.64|41.04|43.58|40.98|43.64|41.04|43.58|40.98|0
1642578840000|2022-01-19 07:54:00|43.64|41.04|43.51|40.91|43.64|41.04|43.51|40.91|0
1642578850000|2022-01-19 07:54:10|43.64|41.04|43.67|41.07|43.7|41.1|43.64|41.04|0
1642578860000|2022-01-19 07:54:20|43.7|41.1|43.77|41.17|43.77|41.17|43.7|41.1|0
1642578870000|2022-01-19 07:54:30|43.73|41.13|43.77|41.17|43.77|41.17|43.73|41.13|0
1642578880000|2022-01-19 07:54:40|43.73|41.13|43.58|40.98|43.77|41.17|43.58|40.98|0
1642578890000|2022-01-19 07:54:50|43.54|40.94|43.67|41.07|43.67|41.07|43.54|40.94|0
1642578900000|2022-01-19 07:55:00|43.7|41.1|43.64|41.04|43.7|41.1|43.58|40.98|0
1642578910000|2022-01-19 07:55:10|43.58|40.98|43.51|40.91|43.58|40.98|43.51|40.91|0
1642578920000|2022-01-19 07:55:20|43.45|40.85|43.32|40.72|43.45|40.85|43.32|40.72|0
1642578930000|2022-01-19 07:55:30|43.35|40.75|43.45|40.85|43.45|40.85|43.35|40.75|0
1642578940000|2022-01-19 07:55:40|43.39|40.79|43.39|40.79|43.39|40.79|43.39|40.79|0
1642578950000|2022-01-19 07:55:50|43.35|40.75|43.39|40.79|43.39|40.79|43.32|40.72|0
1642578960000|2022-01-19 07:56:00|43.51|40.91|43.45|40.85|43.51|40.91|43.39|40.79|0
1642578970000|2022-01-19 07:56:10|43.39|40.79|43.42|40.82|43.42|40.82|43.39|40.79|0
1642578980000|2022-01-19 07:56:20|43.45|40.85|43.42|40.82|43.45|40.85|43.42|40.82|0
1642578990000|2022-01-19 07:56:30|43.32|40.72|43.23|40.63|43.32|40.72|43.23|40.63|0
1642579000000|2022-01-19 07:56:40|43.26|40.66|43.32|40.72|43.39|40.79|43.26|40.66|0
1642579010000|2022-01-19 07:56:50|43.2|40.6|43.32|40.72|43.32|40.72|43.2|40.6|0
1642579020000|2022-01-19 07:57:00|43.35|40.75|43.07|40.47|43.35|40.75|43.07|40.47|0
1642579030000|2022-01-19 07:57:10|43.14|40.54|43.07|40.47|43.14|40.54|43.07|40.47|0
1642579040000|2022-01-19 07:57:20|43.14|40.54|43.07|40.47|43.14|40.54|43.07|40.47|0
1642579050000|2022-01-19 07:57:30|43.14|40.54|43.07|40.47|43.14|40.54|43.07|40.47|0
1642579060000|2022-01-19 07:57:40|43.1|40.5|42.27|39.67|43.1|40.5|42.27|39.67|0
1642579070000|2022-01-19 07:57:50|42.64|40.04|42.51|39.91|42.64|40.04|42.51|39.91|0
1642579080000|2022-01-19 07:58:00|42.39|39.79|42.51|39.91|42.64|40.04|42.39|39.79|0
1642579090000|2022-01-19 07:58:10|42.48|39.88|42.64|40.04|42.64|40.04|42.48|39.88|0
1642579100000|2022-01-19 07:58:20|42.03|39.43|41.97|39.37|42.07|39.47|41.97|39.37|0
1642579110000|2022-01-19 07:58:30|41.88|39.28|41.88|39.28|41.94|39.34|41.82|39.22|0
1642579120000|2022-01-19 07:58:40|41.82|39.22|42.07|39.47|42.07|39.47|41.82|39.22|0
1642579130000|2022-01-19 07:58:50|42|39.4|41.88|39.28|42|39.4|41.82|39.22|0
1642579140000|2022-01-19 07:59:00|41.94|39.34|41.82|39.22|41.94|39.34|41.82|39.22|0
1642579150000|2022-01-19 07:59:10|41.88|39.28|42.07|39.47|42.07|39.47|41.88|39.28|0
1642579160000|2022-01-19 07:59:20|42.03|39.43|42.31|39.71|42.31|39.71|42.03|39.43|0
1642579170000|2022-01-19 07:59:30|42.37|39.77|42.44|39.84|42.53|39.93|42.37|39.77|0
1642579180000|2022-01-19 07:59:40|42.37|39.77|42.25|39.65|42.37|39.77|42.25|39.65|0
1642579190000|2022-01-19 07:59:50|42.31|39.71|42.75|40.15|42.75|40.15|42.31|39.71|0
1642579200000|2022-01-19 08:00:00|42.81|40.21|42.65|40.05|42.81|40.21|42.65|40.05|0
1642579210000|2022-01-19 08:00:10|42.81|40.21|43.06|40.46|43.06|40.46|42.81|40.21|0
1642579220000|2022-01-19 08:00:20|42.87|40.27|42.37|39.77|42.87|40.27|42.37|39.77|0
1642579230000|2022-01-19 08:00:30|42.31|39.71|42.93|40.33|42.93|40.33|42.31|39.71|0
1642579240000|2022-01-19 08:00:40|43|40.4|42.87|40.27|43|40.4|42.87|40.27|0
1642579250000|2022-01-19 08:00:50|42.99|40.39|42.87|40.27|43.25|40.65|42.87|40.27|0
1642579260000|2022-01-19 08:01:00|42.93|40.33|42.9|40.3|42.93|40.33|42.81|40.21|0
1642579270000|2022-01-19 08:01:10|42.99|40.39|42.93|40.33|43.12|40.52|42.93|40.33|0
1642579280000|2022-01-19 08:01:20|43.31|40.71|43.02|40.42|43.31|40.71|43.02|40.42|0
1642579290000|2022-01-19 08:01:30|42.93|40.33|43.18|40.58|43.18|40.58|42.93|40.33|0
1642579300000|2022-01-19 08:01:40|42.99|40.39|43.06|40.46|43.06|40.46|42.99|40.39|0
1642579310000|2022-01-19 08:01:50|43.18|40.58|43.21|40.61|43.21|40.61|43.18|40.58|0
1642579320000|2022-01-19 08:02:00|43.25|40.65|43.72|41.12|43.72|41.12|43.25|40.65|0
1642579330000|2022-01-19 08:02:10|43.43|40.83|43.5|40.9|43.56|40.96|43.43|40.83|0
1642579340000|2022-01-19 08:02:20|43.31|40.71|43.34|40.74|43.34|40.74|43.31|40.71|0
1642579350000|2022-01-19 08:02:30|43.56|40.96|42.68|40.08|43.56|40.96|42.68|40.08|0
1642579360000|2022-01-19 08:02:40|42.65|40.05|42.06|39.46|42.65|40.05|42.06|39.46|0
1642579370000|2022-01-19 08:02:50|41.88|39.28|41.51|38.91|41.88|39.28|41.51|38.91|0
1642579380000|2022-01-19 08:03:00|41.45|38.85|41.82|39.22|42.06|39.46|41.45|38.85|0
1642579390000|2022-01-19 08:03:10|41.91|39.31|41.76|39.16|41.91|39.31|41.76|39.16|0
1642579400000|2022-01-19 08:03:20|41.82|39.22|42.12|39.52|42.12|39.52|41.82|39.22|0
1642579410000|2022-01-19 08:03:30|42|39.4|42.19|39.59|42.19|39.59|42|39.4|0
1642579420000|2022-01-19 08:03:40|41.82|39.22|41.88|39.28|41.94|39.34|41.82|39.22|0
1642579430000|2022-01-19 08:03:50|41.85|39.25|41.63|39.03|41.85|39.25|41.63|39.03|0
1642579440000|2022-01-19 08:04:00|41.57|38.97|41.57|38.97|41.57|38.97|41.45|38.85|0
1642579450000|2022-01-19 08:04:10|41.63|39.03|41.91|39.31|41.91|39.31|41.63|39.03|0
1642579460000|2022-01-19 08:04:20|41.94|39.34|42|39.4|42|39.4|41.94|39.34|0
1642579470000|2022-01-19 08:04:30|42.06|39.46|41.94|39.34|42.15|39.55|41.94|39.34|0
1642579480000|2022-01-19 08:04:40|42|39.4|42.19|39.59|42.19|39.59|42|39.4|0
1642579490000|2022-01-19 08:04:50|42.25|39.65|42.43|39.83|42.43|39.83|42.25|39.65|0
1642579500000|2022-01-19 08:05:00|42.07|40.07|42.26|40.26|42.26|40.26|42.07|40.07|0
1642579510000|2022-01-19 08:05:10|42.41|40.41|42.57|40.57|42.57|40.57|42.41|40.41|0
1642579520000|2022-01-19 08:05:20|42.51|40.51|42.57|40.57|42.57|40.57|42.51|40.51|0
1642579530000|2022-01-19 08:05:30|42.63|40.63|42.63|40.63|42.63|40.63|42.47|40.47|0
1642579540000|2022-01-19 08:05:40|42.6|40.6|42.69|40.69|42.75|40.75|42.6|40.6|0
1642579550000|2022-01-19 08:05:50|42.75|40.75|42.97|40.97|42.97|40.97|42.75|40.75|0
1642579560000|2022-01-19 08:06:00|42.88|40.88|42.69|40.69|42.88|40.88|42.69|40.69|0
1642579570000|2022-01-19 08:06:10|42.6|40.6|42.75|40.75|42.75|40.75|42.6|40.6|0
1642579580000|2022-01-19 08:06:20|43.07|41.07|43.26|41.26|43.26|41.26|43.07|41.07|0
1642579590000|2022-01-19 08:06:30|43.32|41.32|43.32|41.32|43.45|41.45|43.32|41.32|0
1642579600000|2022-01-19 08:06:40|43.19|41.19|43.32|41.32|43.38|41.38|43.19|41.19|0
1642579610000|2022-01-19 08:06:50|43.13|41.13|43.01|41.01|43.13|41.13|43.01|41.01|0
1642579620000|2022-01-19 08:07:00|42.94|40.94|42.82|40.82|42.94|40.94|42.82|40.82|0
1642579630000|2022-01-19 08:07:10|42.88|40.88|43.32|41.32|43.32|41.32|42.88|40.88|0
1642579640000|2022-01-19 08:07:20|43.26|41.26|43.13|41.13|43.26|41.26|43.1|41.1|0
1642579650000|2022-01-19 08:07:30|43.26|41.26|43.32|41.32|43.32|41.32|43.26|41.26|0
1642579660000|2022-01-19 08:07:40|43.19|41.19|43.19|41.19|43.19|41.19|43.19|41.19|0
1642579670000|2022-01-19 08:07:50|43.07|41.07|43.13|41.13|43.13|41.13|43.07|41.07|0
1642579680000|2022-01-19 08:08:00|43.26|41.26|43.26|41.26|43.26|41.26|43.16|41.16|0
1642579690000|2022-01-19 08:08:10|43.35|41.35|43.38|41.38|43.38|41.38|43.32|41.32|0
1642579700000|2022-01-19 08:08:20|43.32|41.32|43.22|41.22|43.32|41.32|43.22|41.22|0
1642579710000|2022-01-19 08:08:30|43.26|41.26|43.26|41.26|43.32|41.32|43.26|41.26|0
1642579720000|2022-01-19 08:08:40|43.07|41.07|43.07|41.07|43.13|41.13|43.07|41.07|0
1642579730000|2022-01-19 08:08:50|43.13|41.13|43.07|41.07|43.13|41.13|43|41|0
1642579740000|2022-01-19 08:09:00|43.19|41.19|43.38|41.38|43.38|41.38|43.1|41.1|0
1642579750000|2022-01-19 08:09:10|43.89|41.89|43.89|41.89|43.95|41.95|43.89|41.89|0
1642579760000|2022-01-19 08:09:20|43.95|41.95|44.15|42.15|44.15|42.15|43.95|41.95|0
1642579770000|2022-01-19 08:09:30|44.21|42.21|44.15|42.15|44.21|42.21|44.15|42.15|0
1642579780000|2022-01-19 08:09:40|44.08|42.08|44.21|42.21|44.21|42.21|44.08|42.08|0
1642579790000|2022-01-19 08:09:50|44.15|42.15|44.31|42.31|44.34|42.34|44.15|42.15|0
1642579800000|2022-01-19 08:10:00|44.47|42.47|44.47|42.47|44.47|42.47|44.24|42.24|0
1642579810000|2022-01-19 08:10:10|44.31|42.31|44.4|42.4|44.47|42.47|44.27|42.27|0
1642579820000|2022-01-19 08:10:20|44.5|42.5|44.4|42.4|44.5|42.5|44.34|42.34|0
1642579830000|2022-01-19 08:10:30|44.34|42.34|44.86|42.86|44.86|42.86|44.34|42.34|0
1642579840000|2022-01-19 08:10:40|44.79|42.79|44.86|42.86|44.86|42.86|44.79|42.79|0
1642579850000|2022-01-19 08:10:50|44.79|42.79|44.92|42.92|44.92|42.92|44.76|42.76|0
1642579860000|2022-01-19 08:11:00|44.86|42.86|44.99|42.99|44.99|42.99|44.76|42.76|0
1642579870000|2022-01-19 08:11:10|45.18|43.18|44.92|42.92|45.18|43.18|44.92|42.92|0
1642579880000|2022-01-19 08:11:20|44.99|42.99|45.08|43.08|45.08|43.08|44.99|42.99|0
1642579890000|2022-01-19 08:11:30|45.25|43.25|45.31|43.31|45.38|43.38|45.25|43.25|0
1642579900000|2022-01-19 08:11:40|45.38|43.38|45.51|43.51|45.51|43.51|45.38|43.38|0
1642579910000|2022-01-19 08:11:50|45.44|43.44|45.25|43.25|45.44|43.44|45.25|43.25|0
1642579920000|2022-01-19 08:12:00|45.11|43.11|45.38|43.38|45.38|43.38|45.11|43.11|0
1642579930000|2022-01-19 08:12:10|45.31|43.31|45.11|43.11|45.31|43.31|45.05|43.05|0
1642579940000|2022-01-19 08:12:20|45.05|43.05|45.31|43.31|45.31|43.31|45.05|43.05|0
1642579950000|2022-01-19 08:12:30|45.25|43.25|44.98|42.98|45.25|43.25|44.98|42.98|0
1642579960000|2022-01-19 08:12:40|44.92|42.92|44.72|42.72|44.92|42.92|44.72|42.72|0
1642579970000|2022-01-19 08:12:50|44.6|42.6|44.72|42.72|44.72|42.72|44.53|42.53|0
1642579980000|2022-01-19 08:13:00|44.79|42.79|44.79|42.79|44.79|42.79|44.69|42.69|0
1642579990000|2022-01-19 08:13:10|44.85|42.85|44.98|42.98|44.98|42.98|44.85|42.85|0
1642580000000|2022-01-19 08:13:20|44.92|42.92|45.11|43.11|45.11|43.11|44.92|42.92|0
1642580010000|2022-01-19 08:13:30|45.18|43.18|45.05|43.05|45.18|43.18|45.05|43.05|0
1642580020000|2022-01-19 08:13:40|45.15|43.15|45.24|43.24|45.24|43.24|45.11|43.11|0
1642580030000|2022-01-19 08:13:50|45.18|43.18|45.18|43.18|45.31|43.31|45.18|43.18|0
1642580040000|2022-01-19 08:14:00|44.98|42.98|45.11|43.11|45.11|43.11|44.98|42.98|0
1642580050000|2022-01-19 08:14:10|45.05|43.05|44.79|42.79|45.05|43.05|44.79|42.79|0
1642580060000|2022-01-19 08:14:20|44.82|42.82|44.92|42.92|44.92|42.92|44.82|42.82|0
1642580070000|2022-01-19 08:14:30|44.98|42.98|44.92|42.92|44.98|42.98|44.92|42.92|0
1642580080000|2022-01-19 08:14:40|44.85|42.85|44.85|42.85|44.88|42.88|44.85|42.85|0
1642580090000|2022-01-19 08:14:50|44.92|42.92|44.85|42.85|44.92|42.92|44.85|42.85|0
1642580100000|2022-01-19 08:15:00|45.05|43.05|44.85|42.85|45.05|43.05|44.79|42.79|0
1642580110000|2022-01-19 08:15:10|44.79|42.79|45.24|43.24|45.24|43.24|44.79|42.79|0
1642580120000|2022-01-19 08:15:20|45.31|43.31|45.18|43.18|45.31|43.31|45.11|43.11|0
1642580130000|2022-01-19 08:15:30|45.05|43.05|45.11|43.11|45.11|43.11|45.05|43.05|0
1642580140000|2022-01-19 08:15:40|45.05|43.05|45.01|43.01|45.11|43.11|45.01|43.01|0
1642580150000|2022-01-19 08:15:50|45.05|43.05|45.01|43.01|45.05|43.05|45.01|43.01|0
1642580160000|2022-01-19 08:16:00|44.92|42.92|44.59|42.59|44.95|42.95|44.59|42.59|0
1642580170000|2022-01-19 08:16:10|44.66|42.66|44.79|42.79|44.79|42.79|44.66|42.66|0
1642580180000|2022-01-19 08:16:20|44.72|42.72|44.85|42.85|44.92|42.92|44.72|42.72|0
1642580190000|2022-01-19 08:16:30|44.79|42.79|44.98|42.98|44.98|42.98|44.79|42.79|0
1642580200000|2022-01-19 08:16:40|44.82|42.82|44.72|42.72|44.82|42.82|44.72|42.72|0
1642580210000|2022-01-19 08:16:50|44.79|42.79|44.69|42.69|44.85|42.85|44.69|42.69|0
1642580220000|2022-01-19 08:17:00|44.79|42.79|44.66|42.66|44.79|42.79|44.66|42.66|0
1642580230000|2022-01-19 08:17:10|44.59|42.59|44.85|42.85|44.85|42.85|44.59|42.59|0
1642580240000|2022-01-19 08:17:20|44.79|42.79|44.85|42.85|44.85|42.85|44.72|42.72|0
1642580250000|2022-01-19 08:17:30|44.79|42.79|44.85|42.85|44.85|42.85|44.79|42.79|0
1642580260000|2022-01-19 08:17:40|44.95|42.95|45.05|43.05|45.05|43.05|44.95|42.95|0
1642580270000|2022-01-19 08:17:50|45.31|43.31|45.11|43.11|45.31|43.31|45.05|43.05|0
1642580280000|2022-01-19 08:18:00|45.05|43.05|45.24|43.24|45.24|43.24|45.05|43.05|0
1642580290000|2022-01-19 08:18:10|45.37|43.37|45.24|43.24|45.37|43.37|45.24|43.24|0
1642580300000|2022-01-19 08:18:20|45.27|43.27|45.37|43.37|45.4|43.4|45.24|43.24|0
1642580310000|2022-01-19 08:18:30|45.4|43.4|44.88|42.88|45.4|43.4|44.88|42.88|0
1642580320000|2022-01-19 08:18:40|44.79|42.79|44.92|42.92|44.98|42.98|44.79|42.79|0
1642580330000|2022-01-19 08:18:50|45.05|43.05|45.31|43.31|45.31|43.31|45.05|43.05|0
1642580340000|2022-01-19 08:19:00|45.37|43.37|45.31|43.31|45.37|43.37|45.31|43.31|0
1642580350000|2022-01-19 08:19:10|45.37|43.37|45.37|43.37|45.37|43.37|45.18|43.18|0
1642580360000|2022-01-19 08:19:20|45.44|43.44|45.44|43.44|45.44|43.44|45.44|43.44|0
1642580370000|2022-01-19 08:19:30|45.5|43.5|45.18|43.18|45.57|43.57|45.18|43.18|0
1642580380000|2022-01-19 08:19:40|45.21|43.21|45.37|43.37|45.37|43.37|45.21|43.21|0
1642580390000|2022-01-19 08:19:50|45.47|43.47|45.57|43.57|45.57|43.57|45.47|43.47|0
1642580400000|2022-01-19 08:20:00|45.7|43.7|45.8|43.8|45.8|43.8|45.63|43.63|0
1642580410000|2022-01-19 08:20:10|45.83|43.83|45.77|43.77|45.83|43.83|45.77|43.77|0
1642580420000|2022-01-19 08:20:20|45.67|43.67|45.5|43.5|45.67|43.67|45.5|43.5|0
1642580430000|2022-01-19 08:20:30|45.31|43.31|44.88|42.88|45.31|43.31|44.88|42.88|0
1642580440000|2022-01-19 08:20:40|44.98|42.98|45.11|43.11|45.11|43.11|44.88|42.88|0
1642580450000|2022-01-19 08:20:50|45.18|43.18|44.91|42.91|45.18|43.18|44.91|42.91|0
1642580460000|2022-01-19 08:21:00|44.98|42.98|44.98|42.98|44.98|42.98|44.85|42.85|0
1642580470000|2022-01-19 08:21:10|44.91|42.91|45.11|43.11|45.11|43.11|44.91|42.91|0
1642580480000|2022-01-19 08:21:20|44.98|42.98|45.17|43.17|45.17|43.17|44.98|42.98|0
1642580490000|2022-01-19 08:21:30|45.24|43.24|45.34|43.34|45.34|43.34|45.21|43.21|0
1642580500000|2022-01-19 08:21:40|45.21|43.21|44.91|42.91|45.21|43.21|44.91|42.91|0
1642580510000|2022-01-19 08:21:50|45.04|43.04|44.85|42.85|45.04|43.04|44.85|42.85|0
1642580520000|2022-01-19 08:22:00|44.78|42.78|44.72|42.72|44.82|42.82|44.72|42.72|0
1642580530000|2022-01-19 08:22:10|44.65|42.65|44.59|42.59|44.65|42.65|44.59|42.59|0
1642580540000|2022-01-19 08:22:20|44.65|42.65|44.53|42.53|44.65|42.65|44.53|42.53|0
1642580550000|2022-01-19 08:22:30|44.4|42.4|44.53|42.53|44.53|42.53|44.4|42.4|0
1642580560000|2022-01-19 08:22:40|44.33|42.33|44.4|42.4|44.4|42.4|44.33|42.33|0
1642580570000|2022-01-19 08:22:50|44.33|42.33|44.46|42.46|44.46|42.46|44.3|42.3|0
1642580580000|2022-01-19 08:23:00|44.59|42.59|44.98|42.98|44.98|42.98|44.59|42.59|0
1642580590000|2022-01-19 08:23:10|44.88|42.88|45.04|43.04|45.04|43.04|44.88|42.88|0
1642580600000|2022-01-19 08:23:20|44.94|42.94|44.98|42.98|44.98|42.98|44.94|42.94|0
1642580610000|2022-01-19 08:23:30|44.91|42.91|44.91|42.91|44.91|42.91|44.91|42.91|0
1642580620000|2022-01-19 08:23:40|45.04|43.04|45.14|43.14|45.17|43.17|45.04|43.04|0
1642580630000|2022-01-19 08:23:50|45.17|43.17|45.04|43.04|45.17|43.17|45.04|43.04|0
1642580640000|2022-01-19 08:24:00|44.98|42.98|44.91|42.91|44.98|42.98|44.91|42.91|0
1642580650000|2022-01-19 08:24:10|45.04|43.04|45.24|43.24|45.24|43.24|45.04|43.04|0
1642580660000|2022-01-19 08:24:20|45.37|43.37|45.37|43.37|45.37|43.37|45.37|43.37|0
1642580670000|2022-01-19 08:24:30|45.57|43.57|45.7|43.7|45.7|43.7|45.57|43.57|0
1642580680000|2022-01-19 08:24:40|45.76|43.76|45.6|43.6|45.76|43.76|45.57|43.57|0
1642580690000|2022-01-19 08:24:50|45.5|43.5|45.43|43.43|45.57|43.57|45.43|43.43|0
1642580700000|2022-01-19 08:25:00|45.63|43.63|45.57|43.57|45.7|43.7|45.57|43.57|0
1642580710000|2022-01-19 08:25:10|45.5|43.5|45.5|43.5|45.6|43.6|45.5|43.5|0
1642580720000|2022-01-19 08:25:20|45.53|43.53|45.7|43.7|45.76|43.76|45.53|43.53|0
1642580730000|2022-01-19 08:25:30|45.79|43.79|45.83|43.83|45.83|43.83|45.76|43.76|0
1642580740000|2022-01-19 08:25:40|45.76|43.76|45.76|43.76|45.76|43.76|45.73|43.73|0
1642580750000|2022-01-19 08:25:50|45.73|43.73|45.7|43.7|45.83|43.83|45.7|43.7|0
1642580760000|2022-01-19 08:26:00|45.43|43.43|45.37|43.37|45.43|43.43|45.24|43.24|0
1642580770000|2022-01-19 08:26:10|45.43|43.43|45.37|43.37|45.43|43.43|45.37|43.37|0
1642580780000|2022-01-19 08:26:20|45.24|43.24|45.3|43.3|45.3|43.3|45.24|43.24|0
1642580790000|2022-01-19 08:26:30|45.37|43.37|45.04|43.04|45.37|43.37|45.04|43.04|0
1642580800000|2022-01-19 08:26:40|44.98|42.98|44.78|42.78|44.98|42.98|44.78|42.78|0
1642580810000|2022-01-19 08:26:50|44.81|42.81|44.75|42.75|44.81|42.81|44.59|42.59|0
1642580820000|2022-01-19 08:27:00|44.78|42.78|44.91|42.91|44.94|42.94|44.72|42.72|0
1642580830000|2022-01-19 08:27:10|45.01|43.01|44.68|42.68|45.01|43.01|44.68|42.68|0
1642580840000|2022-01-19 08:27:20|44.65|42.65|44.65|42.65|44.65|42.65|44.65|42.65|0
1642580850000|2022-01-19 08:27:30|44.72|42.72|44.65|42.65|44.85|42.85|44.65|42.65|0
1642580860000|2022-01-19 08:27:40|44.72|42.72|44.78|42.78|44.78|42.78|44.72|42.72|0
1642580870000|2022-01-19 08:27:50|44.72|42.72|44.68|42.68|44.72|42.72|44.55|42.55|0
1642580880000|2022-01-19 08:28:00|44.52|42.52|44.52|42.52|44.59|42.59|44.52|42.52|0
1642580890000|2022-01-19 08:28:10|44.85|42.85|44.65|42.65|44.85|42.85|44.62|42.62|0
1642580900000|2022-01-19 08:28:20|44.72|42.72|44.98|42.98|44.98|42.98|44.65|42.65|0
1642580910000|2022-01-19 08:28:30|45.04|43.04|44.91|42.91|45.04|43.04|44.91|42.91|0
1642580920000|2022-01-19 08:28:40|44.85|42.85|44.78|42.78|44.85|42.85|44.78|42.78|0
1642580930000|2022-01-19 08:28:50|44.65|42.65|44.85|42.85|44.85|42.85|44.59|42.59|0
1642580940000|2022-01-19 08:29:00|44.78|42.78|44.91|42.91|44.91|42.91|44.78|42.78|0
1642580950000|2022-01-19 08:29:10|44.85|42.85|44.78|42.78|44.91|42.91|44.78|42.78|0
1642580960000|2022-01-19 08:29:20|44.81|42.81|44.68|42.68|44.81|42.81|44.59|42.59|0
1642580970000|2022-01-19 08:29:30|44.72|42.72|44.75|42.75|44.78|42.78|44.72|42.72|0
1642580980000|2022-01-19 08:29:40|44.65|42.65|44.72|42.72|44.72|42.72|44.65|42.65|0
1642580990000|2022-01-19 08:29:50|44.68|42.68|44.75|42.75|44.75|42.75|44.62|42.62|0
1642581000000|2022-01-19 08:30:00|44.78|42.78|44.65|42.65|44.84|42.84|44.65|42.65|0
1642581010000|2022-01-19 08:30:10|44.78|42.78|44.84|42.84|44.84|42.84|44.78|42.78|0
1642581020000|2022-01-19 08:30:20|45.1|43.1|45.4|43.4|45.4|43.4|45.1|43.1|0
1642581030000|2022-01-19 08:30:30|45.43|43.43|45.23|43.23|45.43|43.43|45.1|43.1|0
1642581040000|2022-01-19 08:30:40|45.37|43.37|45.17|43.17|45.37|43.37|45.17|43.17|0
1642581050000|2022-01-19 08:30:50|45.04|43.04|44.91|42.91|45.04|43.04|44.91|42.91|0
1642581060000|2022-01-19 08:31:00|45.07|43.07|45.17|43.17|45.17|43.17|45.04|43.04|0
1642581070000|2022-01-19 08:31:10|45.1|43.1|45.1|43.1|45.17|43.17|45.1|43.1|0
1642581080000|2022-01-19 08:31:20|45.3|43.3|45.37|43.37|45.37|43.37|45.3|43.3|0
1642581090000|2022-01-19 08:31:30|45.3|43.3|45.43|43.43|45.43|43.43|45.3|43.3|0
1642581100000|2022-01-19 08:31:40|45.4|43.4|45.43|43.43|45.5|43.5|45.37|43.37|0
1642581110000|2022-01-19 08:31:50|45.56|43.56|45.63|43.63|45.66|43.66|45.56|43.56|0
1642581120000|2022-01-19 08:32:00|45.69|43.69|45.56|43.56|45.69|43.69|45.56|43.56|0
1642581130000|2022-01-19 08:32:10|45.53|43.53|45.69|43.69|45.76|43.76|45.53|43.53|0
1642581140000|2022-01-19 08:32:20|45.72|43.72|45.76|43.76|45.89|43.89|45.72|43.72|0
1642581150000|2022-01-19 08:32:30|45.69|43.69|45.66|43.66|45.69|43.69|45.63|43.63|0
1642581160000|2022-01-19 08:32:40|45.56|43.56|45.56|43.56|45.56|43.56|45.56|43.56|0
1642581170000|2022-01-19 08:32:50|45.5|43.5|45.4|43.4|45.5|43.5|45.36|43.36|0
1642581180000|2022-01-19 08:33:00|45.43|43.43|45.59|43.59|45.59|43.59|45.43|43.43|0
1642581190000|2022-01-19 08:33:10|45.5|43.5|45.56|43.56|45.56|43.56|45.43|43.43|0
1642581200000|2022-01-19 08:33:20|45.69|43.69|45.76|43.76|45.76|43.76|45.69|43.69|0
1642581210000|2022-01-19 08:33:30|45.82|43.82|45.76|43.76|45.89|43.89|45.76|43.76|0
1642581220000|2022-01-19 08:33:40|45.89|43.89|46.02|44.02|46.02|44.02|45.89|43.89|0
1642581230000|2022-01-19 08:33:50|46.29|44.29|46.42|44.42|46.42|44.42|46.29|44.29|0
1642581240000|2022-01-19 08:34:00|46.35|44.35|46.49|44.49|46.49|44.49|46.35|44.35|0
1642581250000|2022-01-19 08:34:10|46.35|44.35|46.15|44.15|46.35|44.35|46.15|44.15|0
1642581260000|2022-01-19 08:34:20|46.09|44.09|46.09|44.09|46.09|44.09|46.09|44.09|0
1642581270000|2022-01-19 08:34:30|45.96|43.96|45.82|43.82|45.96|43.96|45.82|43.82|0
1642581280000|2022-01-19 08:34:40|45.79|43.79|45.82|43.82|45.82|43.82|45.76|43.76|0
1642581290000|2022-01-19 08:34:50|45.89|43.89|46.15|44.15|46.15|44.15|45.89|43.89|0
1642581300000|2022-01-19 08:35:00|46.09|44.09|46.02|44.02|46.09|44.09|46.02|44.02|0
1642581310000|2022-01-19 08:35:10|45.96|43.96|46.09|44.09|46.09|44.09|45.89|43.89|0
1642581320000|2022-01-19 08:35:20|46.15|44.15|45.89|43.89|46.15|44.15|45.89|43.89|0
1642581330000|2022-01-19 08:35:30|45.82|43.82|45.95|43.95|45.95|43.95|45.76|43.76|0
1642581340000|2022-01-19 08:35:40|46.09|44.09|46.09|44.09|46.09|44.09|46.02|44.02|0
1642581350000|2022-01-19 08:35:50|46.29|44.29|46.55|44.55|46.55|44.55|46.29|44.29|0
1642581360000|2022-01-19 08:36:00|46.49|44.49|46.55|44.55|46.62|44.62|46.49|44.49|0
1642581370000|2022-01-19 08:36:10|46.69|44.69|46.69|44.69|46.69|44.69|46.65|44.65|0
1642581380000|2022-01-19 08:36:20|46.82|44.82|46.55|44.55|46.82|44.82|46.55|44.55|0
1642581390000|2022-01-19 08:36:30|46.42|44.42|46.45|44.45|46.55|44.55|46.42|44.42|0
1642581400000|2022-01-19 08:36:40|46.52|44.52|46.62|44.62|46.62|44.62|46.52|44.52|0
1642581410000|2022-01-19 08:36:50|46.48|44.48|46.62|44.62|46.69|44.69|46.48|44.48|0
1642581420000|2022-01-19 08:37:00|46.89|44.89|46.95|44.95|46.95|44.95|46.89|44.89|0
1642581430000|2022-01-19 08:37:10|46.89|44.89|46.89|44.89|46.89|44.89|46.89|44.89|0
1642581440000|2022-01-19 08:37:20|46.75|44.75|46.75|44.75|46.75|44.75|46.68|44.68|0
1642581450000|2022-01-19 08:37:30|46.68|44.68|46.68|44.68|46.68|44.68|46.68|44.68|0
1642581460000|2022-01-19 08:37:40|46.75|44.75|46.68|44.68|46.75|44.75|46.68|44.68|0
1642581470000|2022-01-19 08:37:50|46.75|44.75|46.72|44.72|46.75|44.75|46.72|44.72|0
1642581480000|2022-01-19 08:38:00|46.75|44.75|47.02|45.02|47.02|45.02|46.75|44.75|0
1642581490000|2022-01-19 08:38:10|46.95|44.95|46.95|44.95|47.05|45.05|46.95|44.95|0
1642581500000|2022-01-19 08:38:20|47.02|45.02|46.95|44.95|47.02|45.02|46.95|44.95|0
1642581510000|2022-01-19 08:38:30|47.02|45.02|47.05|45.05|47.09|45.09|47.02|45.02|0
1642581520000|2022-01-19 08:38:40|46.98|44.98|47.09|45.09|47.09|45.09|46.98|44.98|0
1642581530000|2022-01-19 08:38:50|47.02|45.02|47.09|45.09|47.09|45.09|47.02|45.02|0
1642581540000|2022-01-19 08:39:00|47.22|45.22|47.29|45.29|47.29|45.29|47.22|45.22|0
1642581550000|2022-01-19 08:39:10|47.36|45.36|47.29|45.29|47.42|45.42|47.29|45.29|0
1642581560000|2022-01-19 08:39:20|47.22|45.22|47.42|45.42|47.42|45.42|47.22|45.22|0
1642581570000|2022-01-19 08:39:30|47.39|45.39|47.36|45.36|47.39|45.39|47.36|45.36|0
1642581580000|2022-01-19 08:39:40|47.56|45.56|47.49|45.49|47.56|45.56|47.49|45.49|0
1642581590000|2022-01-19 08:39:50|47.46|45.46|47.49|45.49|47.56|45.56|47.46|45.46|0
1642581600000|2022-01-19 08:40:00|47.42|45.42|47.42|45.42|47.42|45.42|47.42|45.42|0
1642581610000|2022-01-19 08:40:10|47.49|45.49|47.49|45.49|47.49|45.49|47.49|45.49|0
1642581620000|2022-01-19 08:40:20|47.42|45.42|47.36|45.36|47.42|45.42|47.36|45.36|0
1642581630000|2022-01-19 08:40:30|47.22|45.22|47.29|45.29|47.29|45.29|47.22|45.22|0
1642581640000|2022-01-19 08:40:40|47.22|45.22|47.29|45.29|47.29|45.29|47.15|45.15|0
1642581650000|2022-01-19 08:40:50|47.36|45.36|47.25|45.25|47.36|45.36|47.25|45.25|0
1642581660000|2022-01-19 08:41:00|47.22|45.22|47.15|45.15|47.29|45.29|47.15|45.15|0
1642581670000|2022-01-19 08:41:10|47.09|45.09|47.02|45.02|47.09|45.09|47.02|45.02|0
1642581680000|2022-01-19 08:41:20|47.09|45.09|47.09|45.09|47.15|45.15|47.09|45.09|0
1642581690000|2022-01-19 08:41:30|47.08|45.08|47.02|45.02|47.08|45.08|46.95|44.95|0
1642581700000|2022-01-19 08:41:40|47.15|45.15|47.08|45.08|47.15|45.15|47.08|45.08|0
1642581710000|2022-01-19 08:41:50|47.05|45.05|47.02|45.02|47.05|45.05|47.02|45.02|0
1642581720000|2022-01-19 08:42:00|47.08|45.08|47.15|45.15|47.15|45.15|47.08|45.08|0
1642581730000|2022-01-19 08:42:10|47.25|45.25|47.25|45.25|47.25|45.25|47.25|45.25|0
1642581740000|2022-01-19 08:42:20|47.15|45.15|47.22|45.22|47.22|45.22|47.02|45.02|0
1642581750000|2022-01-19 08:42:30|47.25|45.25|47.29|45.29|47.29|45.29|47.25|45.25|0
1642581760000|2022-01-19 08:42:40|47.35|45.35|47.62|45.62|47.62|45.62|47.35|45.35|0
1642581770000|2022-01-19 08:42:50|47.56|45.56|47.69|45.69|47.69|45.69|47.56|45.56|0
1642581780000|2022-01-19 08:43:00|47.49|45.49|47.49|45.49|47.56|45.56|47.49|45.49|0
1642581790000|2022-01-19 08:43:10|47.52|45.52|47.62|45.62|47.62|45.62|47.52|45.52|0
1642581800000|2022-01-19 08:43:20|47.56|45.56|47.69|45.69|47.69|45.69|47.56|45.56|0
1642581810000|2022-01-19 08:43:30|47.76|45.76|47.83|45.83|47.83|45.83|47.69|45.69|0
1642581820000|2022-01-19 08:43:40|47.69|45.69|47.62|45.62|47.69|45.69|47.59|45.59|0
1642581830000|2022-01-19 08:43:50|47.56|45.56|47.49|45.49|47.56|45.56|47.42|45.42|0
1642581840000|2022-01-19 08:44:00|47.35|45.35|47.39|45.39|47.39|45.39|47.35|45.35|0
1642581850000|2022-01-19 08:44:10|47.35|45.35|47.29|45.29|47.35|45.35|47.29|45.29|0
1642581860000|2022-01-19 08:44:20|47.32|45.32|47.35|45.35|47.35|45.35|47.29|45.29|0
1642581870000|2022-01-19 08:44:30|47.22|45.22|47.15|45.15|47.22|45.22|47.15|45.15|0
1642581880000|2022-01-19 08:44:40|47.12|45.12|47.08|45.08|47.12|45.12|47.02|45.02|0
1642581890000|2022-01-19 08:44:50|47.35|45.35|47.35|45.35|47.35|45.35|47.22|45.22|0
1642581900000|2022-01-19 08:45:00|47.42|45.42|47.49|45.49|47.49|45.49|47.42|45.42|0
1642581910000|2022-01-19 08:45:10|47.35|45.35|47.28|45.28|47.35|45.35|47.28|45.28|0
1642581920000|2022-01-19 08:45:20|47.69|45.69|47.83|45.83|47.9|45.9|47.69|45.69|0
1642581930000|2022-01-19 08:45:30|48|46|47.9|45.9|48|46|47.9|45.9|0
1642581940000|2022-01-19 08:45:40|47.96|45.96|48.17|46.17|48.17|46.17|47.96|45.96|0
1642581950000|2022-01-19 08:45:50|48.1|46.1|48.03|46.03|48.1|46.1|47.89|45.89|0
1642581960000|2022-01-19 08:46:00|47.83|45.83|47.89|45.89|47.89|45.89|47.83|45.83|0
1642581970000|2022-01-19 08:46:10|47.83|45.83|47.83|45.83|47.96|45.96|47.83|45.83|0
1642581980000|2022-01-19 08:46:20|47.76|45.76|47.69|45.69|47.76|45.76|47.69|45.69|0
1642581990000|2022-01-19 08:46:30|47.62|45.62|47.72|45.72|47.76|45.76|47.62|45.62|0
1642582000000|2022-01-19 08:46:40|47.69|45.69|47.76|45.76|47.76|45.76|47.69|45.69|0
1642582010000|2022-01-19 08:46:50|47.69|45.69|47.79|45.79|47.79|45.79|47.69|45.69|0
1642582020000|2022-01-19 08:47:00|47.65|45.65|47.62|45.62|47.65|45.65|47.62|45.62|0
1642582030000|2022-01-19 08:47:10|47.55|45.55|47.42|45.42|47.55|45.55|47.42|45.42|0
1642582040000|2022-01-19 08:47:20|47.49|45.49|47.35|45.35|47.49|45.49|47.35|45.35|0
1642582050000|2022-01-19 08:47:30|47.28|45.28|47.18|45.18|47.28|45.28|47.18|45.18|0
1642582060000|2022-01-19 08:47:40|47.25|45.25|47.22|45.22|47.25|45.25|47.15|45.15|0
1642582070000|2022-01-19 08:47:50|47.15|45.15|47.18|45.18|47.22|45.22|47.15|45.15|0
1642582080000|2022-01-19 08:48:00|47.15|45.15|47.42|45.42|47.42|45.42|47.15|45.15|0
1642582090000|2022-01-19 08:48:10|47.49|45.49|47.42|45.42|47.49|45.49|47.38|45.38|0
1642582100000|2022-01-19 08:48:20|47.45|45.45|47.69|45.69|47.69|45.69|47.45|45.45|0
1642582110000|2022-01-19 08:48:30|47.76|45.76|47.69|45.69|47.76|45.76|47.69|45.69|0
1642582120000|2022-01-19 08:48:40|47.76|45.76|47.62|45.62|47.76|45.76|47.62|45.62|0
1642582130000|2022-01-19 08:48:50|47.59|45.59|47.55|45.55|47.59|45.59|47.49|45.49|0
1642582140000|2022-01-19 08:49:00|47.62|45.62|47.55|45.55|47.62|45.62|47.52|45.52|0
1642582150000|2022-01-19 08:49:10|47.62|45.62|47.76|45.76|47.76|45.76|47.55|45.55|0
1642582160000|2022-01-19 08:49:20|47.82|45.82|47.79|45.79|47.82|45.82|47.79|45.79|0
1642582170000|2022-01-19 08:49:30|47.76|45.76|47.76|45.76|47.76|45.76|47.55|45.55|0
1642582180000|2022-01-19 08:49:40|47.69|45.69|47.62|45.62|47.76|45.76|47.62|45.62|0
1642582190000|2022-01-19 08:49:50|47.55|45.55|47.82|45.82|47.82|45.82|47.55|45.55|0
1642582200000|2022-01-19 08:50:00|47.76|45.76|47.76|45.76|47.76|45.76|47.65|45.65|0
1642582210000|2022-01-19 08:50:10|47.82|45.82|47.89|45.89|47.89|45.89|47.82|45.82|0
1642582220000|2022-01-19 08:50:20|47.82|45.82|47.82|45.82|47.89|45.89|47.82|45.82|0
1642582230000|2022-01-19 08:50:30|47.79|45.79|47.55|45.55|47.79|45.79|47.55|45.55|0
1642582240000|2022-01-19 08:50:40|47.62|45.62|47.72|45.72|47.72|45.72|47.62|45.62|0
1642582250000|2022-01-19 08:50:50|47.62|45.62|47.69|45.69|47.69|45.69|47.62|45.62|0
1642582260000|2022-01-19 08:51:00|47.82|45.82|48.03|46.03|48.03|46.03|47.76|45.76|0
1642582270000|2022-01-19 08:51:10|47.96|45.96|47.89|45.89|48.06|46.06|47.89|45.89|0
1642582280000|2022-01-19 08:51:20|47.82|45.82|47.96|45.96|48.03|46.03|47.82|45.82|0
1642582290000|2022-01-19 08:51:30|48.03|46.03|48.16|46.16|48.23|46.23|48.03|46.03|0
1642582300000|2022-01-19 08:51:40|48.1|46.1|47.96|45.96|48.1|46.1|47.96|45.96|0
1642582310000|2022-01-19 08:51:50|47.89|45.89|47.76|45.76|47.89|45.89|47.76|45.76|0
1642582320000|2022-01-19 08:52:00|47.69|45.69|47.69|45.69|47.76|45.76|47.69|45.69|0
1642582330000|2022-01-19 08:52:10|47.62|45.62|47.89|45.89|47.89|45.89|47.62|45.62|0
1642582340000|2022-01-19 08:52:20|47.96|45.96|47.89|45.89|47.96|45.96|47.89|45.89|0
1642582350000|2022-01-19 08:52:30|48.1|46.1|48.03|46.03|48.1|46.1|48.03|46.03|0
1642582360000|2022-01-19 08:52:40|48.1|46.1|48.23|46.23|48.23|46.23|48.1|46.1|0
1642582370000|2022-01-19 08:52:50|48.1|46.1|47.96|45.96|48.1|46.1|47.96|45.96|0
1642582380000|2022-01-19 08:53:00|48.03|46.03|47.96|45.96|48.03|46.03|47.96|45.96|0
1642582390000|2022-01-19 08:53:10|48.03|46.03|48.16|46.16|48.16|46.16|48.03|46.03|0
1642582400000|2022-01-19 08:53:20|48.2|46.2|48.3|46.3|48.3|46.3|48.2|46.2|0
1642582410000|2022-01-19 08:53:30|48.37|46.37|48.37|46.37|48.37|46.37|48.16|46.16|0
1642582420000|2022-01-19 08:53:40|48.3|46.3|48.3|46.3|48.33|46.33|48.3|46.3|0
1642582430000|2022-01-19 08:53:50|48.37|46.37|48.44|46.44|48.44|46.44|48.37|46.37|0
1642582440000|2022-01-19 08:54:00|48.64|46.64|48.51|46.51|48.64|46.64|48.37|46.37|0
1642582450000|2022-01-19 08:54:10|48.61|46.61|48.85|46.85|48.88|46.88|48.61|46.61|0
1642582460000|2022-01-19 08:54:20|48.92|46.92|49.06|47.06|49.06|47.06|48.92|46.92|0
1642582470000|2022-01-19 08:54:30|49.2|47.2|49.13|47.13|49.23|47.23|49.13|47.13|0
1642582480000|2022-01-19 08:54:40|49.34|47.34|49.27|47.27|49.34|47.34|49.2|47.2|0
1642582490000|2022-01-19 08:54:50|49.3|47.3|49.27|47.27|49.3|47.3|49.27|47.27|0
1642582500000|2022-01-19 08:55:00|49.23|47.23|49.13|47.13|49.27|47.27|49.13|47.13|0
1642582510000|2022-01-19 08:55:10|49.06|47.06|49.3|47.3|49.3|47.3|49.06|47.06|0
1642582520000|2022-01-19 08:55:20|49.34|47.34|49.27|47.27|49.34|47.34|49.27|47.27|0
1642582530000|2022-01-19 08:55:30|49.2|47.2|49.13|47.13|49.2|47.2|49.13|47.13|0
1642582540000|2022-01-19 08:55:40|49.06|47.06|49.13|47.13|49.13|47.13|49.06|47.06|0
1642582550000|2022-01-19 08:55:50|49.06|47.06|49.13|47.13|49.13|47.13|49.06|47.06|0
1642582560000|2022-01-19 08:56:00|49.06|47.06|49.06|47.06|49.06|47.06|48.99|46.99|0
1642582570000|2022-01-19 08:56:10|48.99|46.99|49.13|47.13|49.13|47.13|48.99|46.99|0
1642582580000|2022-01-19 08:56:20|49.27|47.27|49.13|47.13|49.27|47.27|48.95|46.95|0
1642582590000|2022-01-19 08:56:30|48.99|46.99|48.92|46.92|48.99|46.99|48.92|46.92|0
1642582600000|2022-01-19 08:56:40|48.99|46.99|49.09|47.09|49.09|47.09|48.99|46.99|0
1642582610000|2022-01-19 08:56:50|49.06|47.06|49.2|47.2|49.2|47.2|49.06|47.06|0
1642582620000|2022-01-19 08:57:00|49.06|47.06|48.99|46.99|49.06|47.06|48.99|46.99|0
1642582630000|2022-01-19 08:57:10|49.09|47.09|49.13|47.13|49.13|47.13|49.06|47.06|0
1642582640000|2022-01-19 08:57:20|49.2|47.2|49.06|47.06|49.2|47.2|48.99|46.99|0
1642582650000|2022-01-19 08:57:30|49.13|47.13|49.13|47.13|49.13|47.13|49.06|47.06|0
1642582660000|2022-01-19 08:57:40|49.06|47.06|48.99|46.99|49.06|47.06|48.99|46.99|0
1642582670000|2022-01-19 08:57:50|49.13|47.13|49.2|47.2|49.2|47.2|49.06|47.06|0
1642582680000|2022-01-19 08:58:00|49.27|47.27|49.2|47.2|49.27|47.27|49.2|47.2|0
1642582690000|2022-01-19 08:58:10|49.27|47.27|49.27|47.27|49.27|47.27|49.27|47.27|0
1642582700000|2022-01-19 08:58:20|49.33|47.33|49.54|47.54|49.54|47.54|49.33|47.33|0
1642582710000|2022-01-19 08:58:30|49.47|47.47|49.33|47.33|49.47|47.47|49.33|47.33|0
1642582720000|2022-01-19 08:58:40|49.26|47.26|49.13|47.13|49.26|47.26|49.13|47.13|0
1642582730000|2022-01-19 08:58:50|49.09|47.09|49.06|47.06|49.09|47.09|49.02|47.02|0
1642582740000|2022-01-19 08:59:00|48.99|46.99|48.92|46.92|49.06|47.06|48.92|46.92|0
1642582750000|2022-01-19 08:59:10|48.99|46.99|49.02|47.02|49.02|47.02|48.99|46.99|0
1642582760000|2022-01-19 08:59:20|49.06|47.06|49.26|47.26|49.26|47.26|49.06|47.06|0
1642582770000|2022-01-19 08:59:30|48.92|46.92|49.06|47.06|49.13|47.13|48.92|46.92|0
1642582780000|2022-01-19 08:59:40|48.99|46.99|48.99|46.99|49.06|47.06|48.99|46.99|0
1642582790000|2022-01-19 08:59:50|49.02|47.02|49.33|47.33|49.33|47.33|49.02|47.02|0
1642582800000|2022-01-19 09:00:00|49.19|47.19|48.99|46.99|49.19|47.19|48.99|46.99|0
1642582810000|2022-01-19 09:00:10|48.92|46.92|48.81|46.81|48.92|46.92|48.78|46.78|0
1642582820000|2022-01-19 09:00:20|48.92|46.92|48.92|46.92|48.99|46.99|48.92|46.92|0
1642582830000|2022-01-19 09:00:30|48.99|46.99|48.78|46.78|48.99|46.99|48.78|46.78|0
1642582840000|2022-01-19 09:00:40|48.85|46.85|48.99|46.99|48.99|46.99|48.85|46.85|0
1642582850000|2022-01-19 09:00:50|48.81|46.81|48.78|46.78|48.85|46.85|48.78|46.78|0
1642582860000|2022-01-19 09:01:00|48.6|46.6|48.47|46.47|48.6|46.6|48.47|46.47|0
1642582870000|2022-01-19 09:01:10|48.5|46.5|48.78|46.78|48.78|46.78|48.5|46.5|0
1642582880000|2022-01-19 09:01:20|48.64|46.64|48.64|46.64|48.64|46.64|48.5|46.5|0
1642582890000|2022-01-19 09:01:30|48.57|46.57|48.64|46.64|48.64|46.64|48.57|46.57|0
1642582900000|2022-01-19 09:01:40|48.71|46.71|48.64|46.64|48.71|46.71|48.64|46.64|0
1642582910000|2022-01-19 09:01:50|48.57|46.57|48.5|46.5|48.57|46.57|48.5|46.5|0
1642582920000|2022-01-19 09:02:00|48.53|46.53|48.64|46.64|48.64|46.64|48.53|46.53|0
1642582930000|2022-01-19 09:02:10|48.57|46.57|48.64|46.64|48.71|46.71|48.57|46.57|0
1642582940000|2022-01-19 09:02:20|48.57|46.57|48.67|46.67|48.67|46.67|48.57|46.57|0
1642582950000|2022-01-19 09:02:30|48.57|46.57|48.64|46.64|48.64|46.64|48.57|46.57|0
1642582960000|2022-01-19 09:02:40|48.6|46.6|48.71|46.71|48.71|46.71|48.6|46.6|0
1642582970000|2022-01-19 09:02:50|48.6|46.6|48.64|46.64|48.67|46.67|48.6|46.6|0
1642582980000|2022-01-19 09:03:00|48.71|46.71|49.05|47.05|49.05|47.05|48.71|46.71|0
1642582990000|2022-01-19 09:03:10|49.02|47.02|49.26|47.26|49.26|47.26|49.02|47.02|0
1642583000000|2022-01-19 09:03:20|49.33|47.33|49.33|47.33|49.33|47.33|49.3|47.3|0
1642583010000|2022-01-19 09:03:30|49.26|47.26|49.33|47.33|49.33|47.33|49.19|47.19|0
1642583020000|2022-01-19 09:03:40|49.3|47.3|49.3|47.3|49.3|47.3|49.3|47.3|0
1642583030000|2022-01-19 09:03:50|49.26|47.26|49.4|47.4|49.4|47.4|49.26|47.26|0
1642583040000|2022-01-19 09:04:00|49.36|47.36|49.26|47.26|49.36|47.36|49.26|47.26|0
1642583060000|2022-01-19 09:04:20|49.19|47.19|49.33|47.33|49.33|47.33|49.12|47.12|0
1642583070000|2022-01-19 09:04:30|49.29|47.29|49.29|47.29|49.29|47.29|49.26|47.26|0
1642583080000|2022-01-19 09:04:40|49.4|47.4|49.68|47.68|49.68|47.68|49.4|47.4|0
1642583090000|2022-01-19 09:04:50|49.61|47.61|49.4|47.4|49.61|47.61|49.4|47.4|0
1642583100000|2022-01-19 09:05:00|49.5|47.5|49.68|47.68|49.68|47.68|49.5|47.5|0
1642583110000|2022-01-19 09:05:10|49.61|47.61|49.47|47.47|49.61|47.61|49.47|47.47|0
1642583120000|2022-01-19 09:05:20|49.43|47.43|49.75|47.75|49.75|47.75|49.43|47.43|0
1642583130000|2022-01-19 09:05:30|49.68|47.68|49.54|47.54|49.68|47.68|49.47|47.47|0
1642583140000|2022-01-19 09:05:40|49.4|47.4|49.47|47.47|49.54|47.54|49.4|47.4|0
1642583150000|2022-01-19 09:05:50|49.43|47.43|49.5|47.5|49.5|47.5|49.4|47.4|0
1642583160000|2022-01-19 09:06:00|49.47|47.47|49.36|47.36|49.47|47.47|49.36|47.36|0
1642583170000|2022-01-19 09:06:10|49.19|47.19|49.33|47.33|49.33|47.33|49.19|47.19|0
1642583180000|2022-01-19 09:06:20|49.36|47.36|49.47|47.47|49.47|47.47|49.33|47.33|0
1642583190000|2022-01-19 09:06:30|49.54|47.54|49.47|47.47|49.54|47.54|49.47|47.47|0
1642583200000|2022-01-19 09:06:40|49.4|47.4|49.47|47.47|49.47|47.47|49.4|47.4|0
1642583210000|2022-01-19 09:06:50|49.43|47.43|49.61|47.61|49.61|47.61|49.43|47.43|0
1642583220000|2022-01-19 09:07:00|49.54|47.54|49.54|47.54|49.61|47.61|49.54|47.54|0
1642583230000|2022-01-19 09:07:10|49.61|47.61|49.75|47.75|49.75|47.75|49.61|47.61|0
1642583240000|2022-01-19 09:07:20|49.68|47.68|49.75|47.75|49.89|47.89|49.68|47.68|0
1642583250000|2022-01-19 09:07:30|49.61|47.61|49.61|47.61|49.61|47.61|49.61|47.61|0
1642583260000|2022-01-19 09:07:40|49.54|47.54|49.61|47.61|49.61|47.61|49.54|47.54|0
1642583280000|2022-01-19 09:08:00|49.68|47.68|49.47|47.47|49.68|47.68|49.47|47.47|0
1642583290000|2022-01-19 09:08:10|49.4|47.4|49.4|47.4|49.4|47.4|49.33|47.33|0
1642583300000|2022-01-19 09:08:20|49.33|47.33|49.26|47.26|49.33|47.33|49.26|47.26|0
1642583310000|2022-01-19 09:08:30|49.33|47.33|49.19|47.19|49.33|47.33|49.19|47.19|0
1642583320000|2022-01-19 09:08:40|49.26|47.26|49.19|47.19|49.26|47.26|49.19|47.19|0
1642583330000|2022-01-19 09:08:50|49.26|47.26|49.33|47.33|49.33|47.33|49.19|47.19|0
1642583340000|2022-01-19 09:09:00|49.29|47.29|49.33|47.33|49.33|47.33|49.26|47.26|0
1642583350000|2022-01-19 09:09:10|49.26|47.26|49.19|47.19|49.26|47.26|49.19|47.19|0
1642583360000|2022-01-19 09:09:20|49.05|47.05|49.05|47.05|49.05|47.05|49.05|47.05|0
1642583370000|2022-01-19 09:09:30|48.98|46.98|49.15|47.15|49.15|47.15|48.98|46.98|0
1642583380000|2022-01-19 09:09:40|49.26|47.26|49.12|47.12|49.26|47.26|49.12|47.12|0
1642583390000|2022-01-19 09:09:50|49.05|47.05|49.08|47.08|49.12|47.12|49.05|47.05|0
1642583400000|2022-01-19 09:10:00|49.54|47.54|49.47|47.47|49.54|47.54|49.47|47.47|0
1642583410000|2022-01-19 09:10:10|49.26|47.26|49.33|47.33|49.33|47.33|49.26|47.26|0
1642583420000|2022-01-19 09:10:20|49.36|47.36|49.33|47.33|49.36|47.36|49.19|47.19|0
1642583430000|2022-01-19 09:10:30|49.29|47.29|49.47|47.47|49.47|47.47|49.29|47.29|0
1642583440000|2022-01-19 09:10:40|49.54|47.54|49.4|47.4|49.54|47.54|49.33|47.33|0
1642583450000|2022-01-19 09:10:50|49.33|47.33|49.12|47.12|49.33|47.33|49.12|47.12|0
1642583460000|2022-01-19 09:11:00|49.19|47.19|49.19|47.19|49.22|47.22|49.19|47.19|0
1642583470000|2022-01-19 09:11:10|49.12|47.12|49.19|47.19|49.22|47.22|49.12|47.12|0
1642583480000|2022-01-19 09:11:20|49.12|47.12|49.26|47.26|49.26|47.26|49.12|47.12|0
1642583490000|2022-01-19 09:11:30|49.12|47.12|49.15|47.15|49.15|47.15|49.12|47.12|0
1642583500000|2022-01-19 09:11:40|49.12|47.12|49.12|47.12|49.19|47.19|49.12|47.12|0
1642583510000|2022-01-19 09:11:50|49.19|47.19|49.12|47.12|49.19|47.19|49.12|47.12|0
1642583520000|2022-01-19 09:12:00|48.98|46.98|49.05|47.05|49.05|47.05|48.98|46.98|0
1642583530000|2022-01-19 09:12:10|48.98|46.98|48.94|46.94|48.98|46.98|48.94|46.94|0
1642583540000|2022-01-19 09:12:20|48.98|46.98|49.05|47.05|49.05|47.05|48.91|46.91|0
1642583550000|2022-01-19 09:12:30|48.98|46.98|49.05|47.05|49.05|47.05|48.98|46.98|0
1642583560000|2022-01-19 09:12:40|49.08|47.08|49.05|47.05|49.08|47.08|49.05|47.05|0
1642583570000|2022-01-19 09:12:50|48.98|46.98|49.12|47.12|49.12|47.12|48.98|46.98|0
1642583580000|2022-01-19 09:13:00|49.01|47.01|48.98|46.98|49.01|47.01|48.94|46.94|0
1642583590000|2022-01-19 09:13:10|48.94|46.94|48.98|46.98|48.98|46.98|48.91|46.91|0
1642583600000|2022-01-19 09:13:20|49.05|47.05|49.05|47.05|49.05|47.05|48.98|46.98|0
1642583610000|2022-01-19 09:13:30|48.98|46.98|48.91|46.91|48.98|46.98|48.84|46.84|0
1642583630000|2022-01-19 09:13:50|48.84|46.84|48.98|46.98|48.98|46.98|48.84|46.84|0
1642583640000|2022-01-19 09:14:00|49.01|47.01|49.01|47.01|49.05|47.05|49.01|47.01|0
1642583650000|2022-01-19 09:14:10|48.98|46.98|48.87|46.87|48.98|46.98|48.87|46.87|0
1642583660000|2022-01-19 09:14:20|48.8|46.8|48.7|46.7|48.8|46.8|48.7|46.7|0
1642583670000|2022-01-19 09:14:30|48.73|46.73|48.63|46.63|48.73|46.73|48.63|46.63|0
1642583680000|2022-01-19 09:14:40|48.7|46.7|48.7|46.7|48.7|46.7|48.63|46.63|0
1642583690000|2022-01-19 09:14:50|48.63|46.63|48.56|46.56|48.63|46.63|48.56|46.56|0
1642583700000|2022-01-19 09:15:00|48.49|46.49|48.63|46.63|48.63|46.63|48.49|46.49|0
1642583710000|2022-01-19 09:15:10|48.77|46.77|48.77|46.77|48.84|46.84|48.77|46.77|0
1642583720000|2022-01-19 09:15:20|48.7|46.7|48.98|46.98|49.01|47.01|48.7|46.7|0
1642583730000|2022-01-19 09:15:30|49.05|47.05|49.05|47.05|49.05|47.05|49.05|47.05|0
1642583740000|2022-01-19 09:15:40|48.98|46.98|49.05|47.05|49.05|47.05|48.98|46.98|0
1642583750000|2022-01-19 09:15:50|48.91|46.91|48.98|46.98|49.05|47.05|48.91|46.91|0
1642583760000|2022-01-19 09:16:00|49.05|47.05|49.05|47.05|49.05|47.05|49.05|47.05|0
1642583770000|2022-01-19 09:16:10|48.94|46.94|48.91|46.91|48.94|46.94|48.84|46.84|0
1642583780000|2022-01-19 09:16:20|48.94|46.94|48.98|46.98|49.05|47.05|48.94|46.94|0
1642583790000|2022-01-19 09:16:30|49.05|47.05|49.05|47.05|49.05|47.05|48.98|46.98|0
1642583800000|2022-01-19 09:16:40|48.98|46.98|48.91|46.91|48.98|46.98|48.91|46.91|0
1642583810000|2022-01-19 09:16:50|48.98|46.98|49.05|47.05|49.12|47.12|48.98|46.98|0
1642583820000|2022-01-19 09:17:00|49.12|47.12|49.25|47.25|49.25|47.25|49.12|47.12|0
1642583830000|2022-01-19 09:17:10|49.39|47.39|49.39|47.39|49.39|47.39|49.39|47.39|0
1642583850000|2022-01-19 09:17:30|49.32|47.32|49.53|47.53|49.53|47.53|49.32|47.32|0
1642583860000|2022-01-19 09:17:40|49.6|47.6|49.6|47.6|49.6|47.6|49.6|47.6|0
1642583870000|2022-01-19 09:17:50|49.53|47.53|49.67|47.67|49.67|47.67|49.53|47.53|0
1642583880000|2022-01-19 09:18:00|49.78|47.78|49.74|47.74|49.81|47.81|49.74|47.74|0
1642583890000|2022-01-19 09:18:10|49.67|47.67|49.67|47.67|49.67|47.67|49.6|47.6|0
1642583900000|2022-01-19 09:18:20|49.6|47.6|49.64|47.64|49.67|47.67|49.6|47.6|0
1642583910000|2022-01-19 09:18:30|49.6|47.6|49.67|47.67|49.74|47.74|49.6|47.6|0
1642583920000|2022-01-19 09:18:40|49.6|47.6|49.67|47.67|49.71|47.71|49.6|47.6|0
1642583930000|2022-01-19 09:18:50|49.74|47.74|49.81|47.81|49.81|47.81|49.74|47.74|0
1642583940000|2022-01-19 09:19:00|49.88|47.88|49.81|47.81|49.88|47.88|49.81|47.81|0
1642583950000|2022-01-19 09:19:10|49.88|47.88|49.78|47.78|49.88|47.88|49.78|47.78|0
1642583960000|2022-01-19 09:19:20|49.81|47.81|49.81|47.81|49.81|47.81|49.81|47.81|0
1642583970000|2022-01-19 09:19:30|49.74|47.74|49.81|47.81|49.88|47.88|49.74|47.74|0
1642583980000|2022-01-19 09:19:40|49.88|47.88|49.88|47.88|49.88|47.88|49.88|47.88|0
1642583990000|2022-01-19 09:19:50|49.81|47.81|49.81|47.81|49.81|47.81|49.81|47.81|0
1642584000000|2022-01-19 09:20:00|49.74|47.74|49.53|47.53|49.74|47.74|49.53|47.53|0
1642584010000|2022-01-19 09:20:10|49.56|47.56|49.56|47.56|49.56|47.56|49.56|47.56|0
1642584020000|2022-01-19 09:20:20|49.46|47.46|49.39|47.39|49.46|47.46|49.39|47.39|0
1642584030000|2022-01-19 09:20:30|49.42|47.42|49.46|47.46|49.46|47.46|49.39|47.39|0
1642584040000|2022-01-19 09:20:40|49.53|47.53|49.46|47.46|49.53|47.53|49.42|47.42|0
1642584050000|2022-01-19 09:20:50|49.39|47.39|49.25|47.25|49.39|47.39|49.25|47.25|0
1642584060000|2022-01-19 09:21:00|49.18|47.18|49.25|47.25|49.32|47.32|49.18|47.18|0
1642584070000|2022-01-19 09:21:10|49.11|47.11|49.11|47.11|49.11|47.11|49.11|47.11|0
1642584080000|2022-01-19 09:21:20|49.04|47.04|48.9|46.9|49.04|47.04|48.9|46.9|0
1642584090000|2022-01-19 09:21:30|48.84|46.84|48.87|46.87|48.87|46.87|48.84|46.84|0
1642584100000|2022-01-19 09:21:40|48.77|46.77|48.8|46.8|48.84|46.84|48.77|46.77|0
1642584110000|2022-01-19 09:21:50|48.84|46.84|48.84|46.84|48.84|46.84|48.77|46.77|0
1642584120000|2022-01-19 09:22:00|48.77|46.77|48.9|46.9|48.9|46.9|48.77|46.77|0
1642584130000|2022-01-19 09:22:10|48.97|46.97|48.9|46.9|48.97|46.97|48.9|46.9|0
1642584140000|2022-01-19 09:22:20|48.97|46.97|48.97|46.97|49.01|47.01|48.97|46.97|0
1642584150000|2022-01-19 09:22:30|49.04|47.04|49.04|47.04|49.04|47.04|49.04|47.04|0
1642584160000|2022-01-19 09:22:40|49.15|47.15|49.11|47.11|49.18|47.18|49.11|47.11|0
1642584170000|2022-01-19 09:22:50|48.97|46.97|49.11|47.11|49.11|47.11|48.97|46.97|0
1642584180000|2022-01-19 09:23:00|49.18|47.18|49.08|47.08|49.18|47.18|49.08|47.08|0
1642584190000|2022-01-19 09:23:10|49.04|47.04|48.97|46.97|49.04|47.04|48.97|46.97|0
1642584200000|2022-01-19 09:23:20|49.01|47.01|48.97|46.97|49.01|47.01|48.9|46.9|0
1642584210000|2022-01-19 09:23:30|48.9|46.9|48.9|46.9|49.04|47.04|48.9|46.9|0
1642584220000|2022-01-19 09:23:40|48.94|46.94|48.9|46.9|48.97|46.97|48.9|46.9|0
1642584230000|2022-01-19 09:23:50|48.97|46.97|50.1|48.1|50.1|48.1|48.83|46.83|0
1642584240000|2022-01-19 09:24:00|50.03|48.03|50.1|48.1|50.1|48.1|50.03|48.03|0
1642584250000|2022-01-19 09:24:10|50.03|48.03|50.03|48.03|50.1|48.1|49.96|47.96|0
1642584260000|2022-01-19 09:24:20|49.96|47.96|49.96|47.96|49.99|47.99|49.96|47.96|0
1642584270000|2022-01-19 09:24:30|49.89|47.89|48.8|46.8|49.96|47.96|48.8|46.8|0
1642584280000|2022-01-19 09:24:40|47.45|45.45|47.38|45.38|47.45|45.45|47.38|45.38|0
1642584290000|2022-01-19 09:24:50|47.45|45.45|47.45|45.45|47.45|45.45|47.41|45.41|0
1642584300000|2022-01-19 09:25:00|47.38|45.38|47.41|45.41|47.45|45.45|47.35|45.35|0
1642584310000|2022-01-19 09:25:10|47.45|45.45|47.38|45.38|47.45|45.45|47.38|45.38|0
1642584320000|2022-01-19 09:25:20|47.41|45.41|47.38|45.38|47.41|45.41|47.38|45.38|0
1642584330000|2022-01-19 09:25:30|47.45|45.45|47.38|45.38|47.45|45.45|47.38|45.38|0
1642584340000|2022-01-19 09:25:40|47.41|45.41|47.45|45.45|47.45|45.45|47.41|45.41|0
1642584350000|2022-01-19 09:25:50|47.41|45.41|47.52|45.52|47.52|45.52|47.41|45.41|0
1642584360000|2022-01-19 09:26:00|47.45|45.45|47.45|45.45|47.62|45.62|47.45|45.45|0
1642584370000|2022-01-19 09:26:10|47.28|45.28|47.24|45.24|47.28|45.28|47.24|45.24|0
1642584380000|2022-01-19 09:26:20|47.18|45.18|47.34|45.34|47.34|45.34|47.18|45.18|0
1642584390000|2022-01-19 09:26:30|47.31|45.31|47.38|45.38|47.38|45.38|47.31|45.31|0
1642584400000|2022-01-19 09:26:40|47.45|45.45|47.34|45.34|47.45|45.45|47.34|45.34|0
1642584410000|2022-01-19 09:26:50|47.45|45.45|47.65|45.65|47.65|45.65|47.45|45.45|0
1642584420000|2022-01-19 09:27:00|47.58|45.58|47.52|45.52|47.58|45.58|47.45|45.45|0
1642584430000|2022-01-19 09:27:10|47.58|45.58|47.52|45.52|47.58|45.58|47.48|45.48|0
1642584440000|2022-01-19 09:27:20|47.45|45.45|47.45|45.45|47.45|45.45|47.45|45.45|0
1642584450000|2022-01-19 09:27:30|47.52|45.52|47.52|45.52|47.58|45.58|47.52|45.52|0
1642584460000|2022-01-19 09:27:40|46.84|44.84|46.9|44.9|46.9|44.9|46.84|44.84|0
1642584470000|2022-01-19 09:27:50|46.97|44.97|47.04|45.04|47.04|45.04|46.9|44.9|0
1642584480000|2022-01-19 09:28:00|47|45|47.04|45.04|47.04|45.04|47|45|0
1642584490000|2022-01-19 09:28:10|46.97|44.97|47.07|45.07|47.07|45.07|46.97|44.97|0
1642584500000|2022-01-19 09:28:20|47.04|45.04|47.11|45.11|47.11|45.11|47.04|45.04|0
1642584510000|2022-01-19 09:28:30|47.04|45.04|47.04|45.04|47.04|45.04|47.04|45.04|0
1642584520000|2022-01-19 09:28:40|47.17|45.17|46.9|44.9|47.17|45.17|46.9|44.9|0
1642584530000|2022-01-19 09:28:50|46.97|44.97|46.9|44.9|46.97|44.97|46.9|44.9|0
1642584540000|2022-01-19 09:29:00|47|45|46.97|44.97|47.04|45.04|46.97|44.97|0
1642584550000|2022-01-19 09:29:10|47.04|45.04|47.04|45.04|47.04|45.04|46.97|44.97|0
1642584560000|2022-01-19 09:29:20|46.9|44.9|46.77|44.77|46.97|44.97|46.77|44.77|0
1642584570000|2022-01-19 09:29:30|46.63|44.63|46.63|44.63|46.63|44.63|46.63|44.63|0
1642584590000|2022-01-19 09:29:50|46.57|44.57|46.57|44.57|46.57|44.57|46.57|44.57|0
1642584600000|2022-01-19 09:30:00|46.63|44.63|46.5|44.5|46.63|44.63|46.5|44.5|0
1642584610000|2022-01-19 09:30:10|46.57|44.57|46.6|44.6|46.63|44.63|46.56|44.56|0
1642584620000|2022-01-19 09:30:20|46.63|44.63|46.63|44.63|46.63|44.63|46.63|44.63|0
1642584630000|2022-01-19 09:30:30|46.56|44.56|46.56|44.56|46.56|44.56|46.56|44.56|0
1642584640000|2022-01-19 09:30:40|46.63|44.63|46.5|44.5|46.63|44.63|46.5|44.5|0
1642584650000|2022-01-19 09:30:50|46.43|44.43|46.53|44.53|46.53|44.53|46.36|44.36|0
1642584660000|2022-01-19 09:31:00|46.5|44.5|46.09|44.09|46.5|44.5|46.09|44.09|0
1642584670000|2022-01-19 09:31:10|46.3|44.3|46.5|44.5|46.5|44.5|46.3|44.3|0
1642584680000|2022-01-19 09:31:20|46.56|44.56|46.56|44.56|46.56|44.56|46.56|44.56|0
1642584690000|2022-01-19 09:31:30|46.53|44.53|46.5|44.5|46.53|44.53|46.5|44.5|0
1642584700000|2022-01-19 09:31:40|46.56|44.56|46.5|44.5|46.56|44.56|46.43|44.43|0
1642584710000|2022-01-19 09:31:50|46.43|44.43|46.43|44.43|46.43|44.43|46.43|44.43|0
1642584720000|2022-01-19 09:32:00|46.5|44.5|46.63|44.63|46.63|44.63|46.5|44.5|0
1642584730000|2022-01-19 09:32:10|46.6|44.6|46.63|44.63|46.63|44.63|46.56|44.56|0
1642584740000|2022-01-19 09:32:20|46.56|44.56|46.43|44.43|46.56|44.56|46.43|44.43|0
1642584750000|2022-01-19 09:32:30|46.56|44.56|46.56|44.56|46.63|44.63|46.56|44.56|0
1642584760000|2022-01-19 09:32:40|46.63|44.63|46.83|44.83|46.83|44.83|46.63|44.63|0
1642584770000|2022-01-19 09:32:50|46.9|44.9|47.04|45.04|47.04|45.04|46.9|44.9|0
1642584780000|2022-01-19 09:33:00|47.1|45.1|47.17|45.17|47.24|45.24|47.1|45.1|0
1642584790000|2022-01-19 09:33:10|47.24|45.24|47.24|45.24|47.38|45.38|47.24|45.24|0
1642584800000|2022-01-19 09:33:20|47.17|45.17|47.1|45.1|47.17|45.17|47.1|45.1|0
1642584810000|2022-01-19 09:33:30|47.24|45.24|47.31|45.31|47.31|45.31|47.24|45.24|0
1642584820000|2022-01-19 09:33:40|47.24|45.24|47.17|45.17|47.24|45.24|47.17|45.17|0
1642584830000|2022-01-19 09:33:50|47.1|45.1|47.1|45.1|47.1|45.1|47.1|45.1|0
1642584840000|2022-01-19 09:34:00|47.17|45.17|47.17|45.17|47.24|45.24|47.17|45.17|0
1642584850000|2022-01-19 09:34:10|47.2|45.2|47.1|45.1|47.2|45.2|47.1|45.1|0
1642584860000|2022-01-19 09:34:20|47.17|45.17|47.1|45.1|47.17|45.17|47.1|45.1|0
1642584870000|2022-01-19 09:34:30|47.17|45.17|47.24|45.24|47.24|45.24|47.17|45.17|0
1642584880000|2022-01-19 09:34:40|47.2|45.2|47.44|45.44|47.44|45.44|47.2|45.2|0
1642584890000|2022-01-19 09:34:50|47.51|45.51|47.61|45.61|47.65|45.65|47.51|45.51|0
1642584900000|2022-01-19 09:35:00|47.65|45.65|47.65|45.65|47.65|45.65|47.58|45.58|0
1642584910000|2022-01-19 09:35:10|47.61|45.61|47.72|45.72|47.79|45.79|47.61|45.61|0
1642584920000|2022-01-19 09:35:20|47.79|45.79|47.72|45.72|47.79|45.79|47.72|45.72|0
1642584930000|2022-01-19 09:35:30|47.79|45.79|47.85|45.85|47.85|45.85|47.79|45.79|0
1642584940000|2022-01-19 09:35:40|47.72|45.72|47.79|45.79|47.79|45.79|47.72|45.72|0
1642584950000|2022-01-19 09:35:50|47.65|45.65|47.44|45.44|47.65|45.65|47.44|45.44|0
1642584960000|2022-01-19 09:36:00|47.37|45.37|47.31|45.31|47.37|45.37|47.31|45.31|0
1642584970000|2022-01-19 09:36:10|47.34|45.34|47.34|45.34|47.34|45.34|47.31|45.31|0
1642584980000|2022-01-19 09:36:20|47.31|45.31|47.34|45.34|47.37|45.37|47.31|45.31|0
1642584990000|2022-01-19 09:36:30|47.37|45.37|47.44|45.44|47.44|45.44|47.37|45.37|0
1642585000000|2022-01-19 09:36:40|47.37|45.37|47.37|45.37|47.37|45.37|47.37|45.37|0
1642585010000|2022-01-19 09:36:50|47.41|45.41|47.37|45.37|47.41|45.41|47.37|45.37|0
1642585020000|2022-01-19 09:37:00|47.51|45.51|47.61|45.61|47.61|45.61|47.44|45.44|0
1642585030000|2022-01-19 09:37:10|47.65|45.65|47.65|45.65|47.65|45.65|47.65|45.65|0
1642585060000|2022-01-19 09:37:40|47.61|45.61|47.54|45.54|47.61|45.61|47.51|45.51|0
1642585070000|2022-01-19 09:37:50|47.51|45.51|47.58|45.58|47.58|45.58|47.51|45.51|0
1642585080000|2022-01-19 09:38:00|47.72|45.72|47.78|45.78|47.78|45.78|47.72|45.72|0
1642585090000|2022-01-19 09:38:10|47.72|45.72|47.78|45.78|47.78|45.78|47.72|45.72|0
1642585100000|2022-01-19 09:38:20|47.85|45.85|47.89|45.89|47.89|45.89|47.85|45.85|0
1642585110000|2022-01-19 09:38:30|47.72|45.72|47.72|45.72|47.72|45.72|47.72|45.72|0
1642585120000|2022-01-19 09:38:40|47.65|45.65|47.72|45.72|47.72|45.72|47.65|45.65|0
1642585130000|2022-01-19 09:38:50|47.75|45.75|47.72|45.72|47.75|45.75|47.65|45.65|0
1642585140000|2022-01-19 09:39:00|47.61|45.61|47.92|45.92|47.92|45.92|47.61|45.61|0
1642585150000|2022-01-19 09:39:10|47.89|45.89|47.89|45.89|47.89|45.89|47.89|45.89|0
1642585160000|2022-01-19 09:39:20|47.85|45.85|47.99|45.99|47.99|45.99|47.85|45.85|0
1642585170000|2022-01-19 09:39:30|48.13|46.13|48.06|46.06|48.13|46.13|48.06|46.06|0
1642585180000|2022-01-19 09:39:40|48.13|46.13|48.13|46.13|48.13|46.13|48.09|46.09|0
1642585190000|2022-01-19 09:39:50|48.16|46.16|48.2|46.2|48.2|46.2|48.13|46.13|0
1642585200000|2022-01-19 09:40:00|48.13|46.13|48.27|46.27|48.27|46.27|48.13|46.13|0
1642585210000|2022-01-19 09:40:10|48.4|46.4|48.47|46.47|48.47|46.47|48.4|46.4|0
1642585220000|2022-01-19 09:40:20|48.4|46.4|48.3|46.3|48.4|46.4|48.3|46.3|0
1642585230000|2022-01-19 09:40:30|48.27|46.27|48.33|46.33|48.33|46.33|48.2|46.2|0
1642585240000|2022-01-19 09:40:40|48.26|46.26|48.26|46.26|48.33|46.33|48.26|46.26|0
1642585250000|2022-01-19 09:40:50|48.2|46.2|48.06|46.06|48.2|46.2|48.06|46.06|0
1642585260000|2022-01-19 09:41:00|48.4|46.4|48.54|46.54|48.54|46.54|48.4|46.4|0
1642585270000|2022-01-19 09:41:10|48.61|46.61|48.75|46.75|48.75|46.75|48.61|46.61|0
1642585280000|2022-01-19 09:41:20|48.82|46.82|48.89|46.89|48.96|46.96|48.82|46.82|0
1642585290000|2022-01-19 09:41:30|48.96|46.96|48.89|46.89|48.96|46.96|48.89|46.89|0
1642585300000|2022-01-19 09:41:40|48.96|46.96|48.96|46.96|49.03|47.03|48.96|46.96|0
1642585310000|2022-01-19 09:41:50|49.03|47.03|49.03|47.03|49.1|47.1|49.03|47.03|0
1642585320000|2022-01-19 09:42:00|48.99|46.99|49.17|47.17|49.17|47.17|48.99|46.99|0
1642585330000|2022-01-19 09:42:10|49.38|47.38|49.52|47.52|49.52|47.52|49.31|47.31|0
1642585340000|2022-01-19 09:42:20|49.45|47.45|49.31|47.31|49.52|47.52|49.31|47.31|0
1642585350000|2022-01-19 09:42:30|49.38|47.38|49.59|47.59|49.62|47.62|49.38|47.38|0
1642585360000|2022-01-19 09:42:40|49.45|47.45|49.45|47.45|49.45|47.45|49.45|47.45|0
1642585370000|2022-01-19 09:42:50|49.38|47.38|49.52|47.52|49.52|47.52|49.38|47.38|0
1642585380000|2022-01-19 09:43:00|49.48|47.48|49.66|47.66|49.66|47.66|49.48|47.48|0
1642585390000|2022-01-19 09:43:10|49.87|47.87|49.87|47.87|49.94|47.94|49.87|47.87|0
1642585400000|2022-01-19 09:43:20|49.8|47.8|49.8|47.8|49.94|47.94|49.8|47.8|0
1642585410000|2022-01-19 09:43:30|49.73|47.73|50.01|48.01|50.01|48.01|49.73|47.73|0
1642585420000|2022-01-19 09:43:40|50.09|48.09|49.84|47.84|50.09|48.09|49.8|47.8|0
1642585430000|2022-01-19 09:43:50|49.8|47.8|49.66|47.66|49.8|47.8|49.66|47.66|0
1642585440000|2022-01-19 09:44:00|49.52|47.52|49.69|47.69|49.69|47.69|49.52|47.52|0
1642585450000|2022-01-19 09:44:10|49.8|47.8|49.66|47.66|49.8|47.8|49.66|47.66|0
1642585460000|2022-01-19 09:44:20|49.62|47.62|49.66|47.66|49.69|47.69|49.62|47.62|0
1642585470000|2022-01-19 09:44:30|49.59|47.59|49.52|47.52|49.59|47.59|49.52|47.52|0
1642585480000|2022-01-19 09:44:40|49.59|47.59|49.8|47.8|49.8|47.8|49.59|47.59|0
1642585490000|2022-01-19 09:44:50|49.73|47.73|49.73|47.73|49.8|47.8|49.73|47.73|0
1642585500000|2022-01-19 09:45:00|49.66|47.66|49.94|47.94|49.94|47.94|49.66|47.66|0
1642585510000|2022-01-19 09:45:10|49.87|47.87|50.08|48.08|50.08|48.08|49.87|47.87|0
1642585520000|2022-01-19 09:45:20|50.01|48.01|50.01|48.01|50.01|48.01|50.01|48.01|0
1642585530000|2022-01-19 09:45:30|49.98|47.98|49.8|47.8|49.98|47.98|49.8|47.8|0
1642585540000|2022-01-19 09:45:40|49.83|47.83|50.01|48.01|50.01|48.01|49.83|47.83|0
1642585550000|2022-01-19 09:45:50|50.08|48.08|50.08|48.08|50.23|48.23|50.08|48.08|0
1642585560000|2022-01-19 09:46:00|49.94|47.94|49.73|47.73|50.01|48.01|49.73|47.73|0
1642585570000|2022-01-19 09:46:10|49.76|47.76|49.83|47.83|49.83|47.83|49.73|47.73|0
1642585580000|2022-01-19 09:46:20|49.8|47.8|49.73|47.73|49.87|47.87|49.73|47.73|0
1642585590000|2022-01-19 09:46:30|49.8|47.8|49.8|47.8|49.8|47.8|49.73|47.73|0
1642585600000|2022-01-19 09:46:40|49.87|47.87|49.94|47.94|50.01|48.01|49.87|47.87|0
1642585610000|2022-01-19 09:46:50|49.8|47.8|49.8|47.8|49.8|47.8|49.8|47.8|0
1642585620000|2022-01-19 09:47:00|49.9|47.9|49.73|47.73|49.9|47.9|49.73|47.73|0
1642585630000|2022-01-19 09:47:10|49.66|47.66|49.59|47.59|49.66|47.66|49.59|47.59|0
1642585640000|2022-01-19 09:47:20|49.66|47.66|49.62|47.62|49.73|47.73|49.62|47.62|0
1642585650000|2022-01-19 09:47:30|49.59|47.59|49.59|47.59|49.62|47.62|49.59|47.59|0
1642585660000|2022-01-19 09:47:40|49.66|47.66|49.73|47.73|49.73|47.73|49.66|47.66|0
1642585670000|2022-01-19 09:47:50|49.8|47.8|49.8|47.8|49.8|47.8|49.76|47.76|0
1642585680000|2022-01-19 09:48:00|49.94|47.94|49.87|47.87|49.94|47.94|49.8|47.8|0
1642585700000|2022-01-19 09:48:20|49.94|47.94|49.87|47.87|49.94|47.94|49.87|47.87|0
1642585710000|2022-01-19 09:48:30|49.8|47.8|49.87|47.87|49.87|47.87|49.8|47.8|0
1642585720000|2022-01-19 09:48:40|50.08|48.08|50.15|48.15|50.15|48.15|50.08|48.08|0
1642585730000|2022-01-19 09:48:50|50.3|48.3|50.37|48.37|50.37|48.37|50.22|48.22|0
1642585740000|2022-01-19 09:49:00|50.33|48.33|50.37|48.37|50.44|48.44|50.33|48.33|0
1642585750000|2022-01-19 09:49:10|50.22|48.22|50.15|48.15|50.22|48.22|50.08|48.08|0
1642585760000|2022-01-19 09:49:20|50.08|48.08|50.05|48.05|50.08|48.08|50.01|48.01|0
1642585770000|2022-01-19 09:49:30|50.15|48.15|50.05|48.05|50.15|48.15|50.01|48.01|0
1642585780000|2022-01-19 09:49:40|50.01|48.01|49.87|47.87|50.01|48.01|49.87|47.87|0
1642585790000|2022-01-19 09:49:50|49.83|47.83|49.87|47.87|49.87|47.87|49.83|47.83|0
1642585800000|2022-01-19 09:50:00|49.9|47.9|49.97|47.97|50.01|48.01|49.9|47.9|0
1642585810000|2022-01-19 09:50:10|50.08|48.08|50.15|48.15|50.22|48.22|50.08|48.08|0
1642585820000|2022-01-19 09:50:20|50.22|48.22|50.3|48.3|50.3|48.3|50.22|48.22|0
1642585830000|2022-01-19 09:50:30|50.08|48.08|50.08|48.08|50.08|48.08|50.04|48.04|0
1642585840000|2022-01-19 09:50:40|50.15|48.15|50.08|48.08|50.22|48.22|50.08|48.08|0
1642585850000|2022-01-19 09:50:50|50.12|48.12|50.15|48.15|50.15|48.15|50.12|48.12|0
1642585860000|2022-01-19 09:51:00|50.19|48.19|50.37|48.37|50.37|48.37|50.19|48.19|0
1642585870000|2022-01-19 09:51:10|50.29|48.29|50.29|48.29|50.29|48.29|50.29|48.29|0
1642585880000|2022-01-19 09:51:20|50.33|48.33|50.22|48.22|50.33|48.33|50.22|48.22|0
1642585890000|2022-01-19 09:51:30|50.29|48.29|50.29|48.29|50.29|48.29|50.22|48.22|0
1642585900000|2022-01-19 09:51:40|50.22|48.22|50.22|48.22|50.29|48.29|50.22|48.22|0
1642585910000|2022-01-19 09:51:50|50.15|48.15|50.37|48.37|50.37|48.37|50.15|48.15|0
1642585920000|2022-01-19 09:52:00|50.29|48.29|50.08|48.08|50.29|48.29|50.08|48.08|0
1642585930000|2022-01-19 09:52:10|50.01|48.01|50.01|48.01|50.01|48.01|50.01|48.01|0
1642585940000|2022-01-19 09:52:20|49.94|47.94|49.97|47.97|50.01|48.01|49.94|47.94|0
1642585950000|2022-01-19 09:52:30|49.94|47.94|49.87|47.87|49.94|47.94|49.87|47.87|0
1642585960000|2022-01-19 09:52:40|49.97|47.97|50.22|48.22|50.22|48.22|49.97|47.97|0
1642585970000|2022-01-19 09:52:50|50.29|48.29|50.37|48.37|50.37|48.37|50.29|48.29|0
1642585980000|2022-01-19 09:53:00|50.29|48.29|50.22|48.22|50.29|48.29|50.22|48.22|0
1642585990000|2022-01-19 09:53:10|50.29|48.29|50.29|48.29|50.29|48.29|50.29|48.29|0
1642586000000|2022-01-19 09:53:20|50.36|48.36|50.36|48.36|50.36|48.36|50.29|48.29|0
1642586010000|2022-01-19 09:53:30|50.29|48.29|50.36|48.36|50.36|48.36|50.29|48.29|0
1642586020000|2022-01-19 09:53:40|50.33|48.33|50.33|48.33|50.33|48.33|50.29|48.29|0
1642586030000|2022-01-19 09:53:50|50.47|48.47|50.51|48.51|50.51|48.51|50.47|48.47|0
1642586040000|2022-01-19 09:54:00|50.36|48.36|50.51|48.51|50.51|48.51|50.36|48.36|0
1642586050000|2022-01-19 09:54:10|50.47|48.47|50.58|48.58|50.58|48.58|50.47|48.47|0
1642586060000|2022-01-19 09:54:20|50.44|48.44|51.37|49.37|51.37|49.37|50.44|48.44|0
1642586070000|2022-01-19 09:54:30|51.33|49.33|51.4|49.4|51.4|49.4|51.33|49.33|0
1642586080000|2022-01-19 09:54:40|51.33|49.33|51.4|49.4|51.4|49.4|51.26|49.26|0
1642586090000|2022-01-19 09:54:50|51.44|49.44|51.47|49.47|51.62|49.62|51.44|49.44|0
1642586100000|2022-01-19 09:55:00|51.55|49.55|51.44|49.44|51.55|49.55|51.44|49.44|0
1642586110000|2022-01-19 09:55:10|49.54|47.54|49.61|47.61|49.61|47.61|49.47|47.47|0
1642586120000|2022-01-19 09:55:20|48.99|46.99|48.92|46.92|48.99|46.99|48.85|46.85|0
1642586130000|2022-01-19 09:55:30|48.99|46.99|49.03|47.03|49.06|47.06|48.99|46.99|0
1642586140000|2022-01-19 09:55:40|48.99|46.99|48.92|46.92|48.99|46.99|48.92|46.92|0
1642586150000|2022-01-19 09:55:50|48.88|46.88|48.99|46.99|49.06|47.06|48.88|46.88|0
1642586160000|2022-01-19 09:56:00|48.92|46.92|48.85|46.85|48.92|46.92|48.85|46.85|0
1642586170000|2022-01-19 09:56:10|48.92|46.92|48.85|46.85|48.92|46.92|48.85|46.85|0
1642586180000|2022-01-19 09:56:20|48.92|46.92|49.02|47.02|49.13|47.13|48.92|46.92|0
1642586190000|2022-01-19 09:56:30|48.99|46.99|49.17|47.17|49.17|47.17|48.99|46.99|0
1642586200000|2022-01-19 09:56:40|49.13|47.13|49.13|47.13|49.2|47.2|49.13|47.13|0
1642586210000|2022-01-19 09:56:50|49.06|47.06|48.99|46.99|49.06|47.06|48.92|46.92|0
1642586220000|2022-01-19 09:57:00|49.06|47.06|49.2|47.2|49.2|47.2|49.06|47.06|0
1642586230000|2022-01-19 09:57:10|49.34|47.34|49.34|47.34|49.42|47.42|49.34|47.34|0
1642586240000|2022-01-19 09:57:20|49.27|47.27|49.49|47.49|49.49|47.49|49.27|47.27|0
1642586250000|2022-01-19 09:57:30|49.45|47.45|49.49|47.49|49.49|47.49|49.45|47.45|0
1642586260000|2022-01-19 09:57:40|49.56|47.56|49.34|47.34|49.56|47.56|49.34|47.34|0
1642586270000|2022-01-19 09:57:50|49.27|47.27|49.42|47.42|49.42|47.42|49.27|47.27|0
1642586280000|2022-01-19 09:58:00|49.38|47.38|49.42|47.42|49.42|47.42|49.38|47.38|0
1642586290000|2022-01-19 09:58:10|49.38|47.38|49.56|47.56|49.56|47.56|49.38|47.38|0
1642586300000|2022-01-19 09:58:20|49.49|47.49|50.13|48.13|50.13|48.13|49.49|47.49|0
1642586310000|2022-01-19 09:58:30|50.2|48.2|50.35|48.35|50.35|48.35|50.2|48.2|0
1642586320000|2022-01-19 09:58:40|50.27|48.27|50.49|48.49|50.49|48.49|50.2|48.2|0
1642586330000|2022-01-19 09:58:50|50.31|48.31|50.2|48.2|50.31|48.31|50.2|48.2|0
1642586340000|2022-01-19 09:59:00|50.27|48.27|50.27|48.27|50.27|48.27|50.2|48.2|0
1642586350000|2022-01-19 09:59:10|50.24|48.24|50.2|48.2|50.27|48.27|50.2|48.2|0
1642586360000|2022-01-19 09:59:20|49.99|47.99|50.13|48.13|50.13|48.13|49.91|47.91|0
1642586370000|2022-01-19 09:59:30|50.27|48.27|50.35|48.35|50.35|48.35|50.27|48.27|0
1642586380000|2022-01-19 09:59:40|50.27|48.27|50.13|48.13|50.27|48.27|50.13|48.13|0
1642586390000|2022-01-19 09:59:50|50.09|48.09|50.13|48.13|50.13|48.13|50.09|48.09|0
1642586400000|2022-01-19 10:00:00|50.06|48.06|49.84|47.84|50.06|48.06|49.84|47.84|0
1642586410000|2022-01-19 10:00:10|49.77|47.77|49.84|47.84|49.84|47.84|49.77|47.77|0
1642586420000|2022-01-19 10:00:20|49.91|47.91|49.84|47.84|49.91|47.91|49.84|47.84|0
1642586430000|2022-01-19 10:00:30|49.8|47.8|49.84|47.84|49.91|47.91|49.8|47.8|0
1642586440000|2022-01-19 10:00:40|49.91|47.91|49.99|47.99|49.99|47.99|49.91|47.91|0
1642586450000|2022-01-19 10:00:50|49.91|47.91|49.63|47.63|49.91|47.91|49.56|47.56|0
1642586460000|2022-01-19 10:01:00|49.7|47.7|49.7|47.7|49.77|47.77|49.7|47.7|0
1642586470000|2022-01-19 10:01:10|49.77|47.77|49.98|47.98|49.98|47.98|49.77|47.77|0
1642586480000|2022-01-19 10:01:20|49.91|47.91|49.91|47.91|49.98|47.98|49.91|47.91|0
1642586490000|2022-01-19 10:01:30|49.95|47.95|49.7|47.7|49.95|47.95|49.7|47.7|0
1642586500000|2022-01-19 10:01:40|49.63|47.63|49.73|47.73|49.73|47.73|49.56|47.56|0
1642586510000|2022-01-19 10:01:50|49.7|47.7|49.84|47.84|49.84|47.84|49.7|47.7|0
1642586520000|2022-01-19 10:02:00|49.91|47.91|49.84|47.84|49.91|47.91|49.77|47.77|0
1642586530000|2022-01-19 10:02:10|50.06|48.06|50.02|48.02|50.13|48.13|50.02|48.02|0
1642586540000|2022-01-19 10:02:20|50.06|48.06|50.13|48.13|50.13|48.13|50.06|48.06|0
1642586550000|2022-01-19 10:02:30|50.09|48.09|50.06|48.06|50.13|48.13|50.06|48.06|0
1642586560000|2022-01-19 10:02:40|49.98|47.98|49.91|47.91|49.98|47.98|49.91|47.91|0
1642586570000|2022-01-19 10:02:50|49.98|47.98|49.77|47.77|49.98|47.98|49.77|47.77|0
1642586580000|2022-01-19 10:03:00|49.8|47.8|49.77|47.77|49.84|47.84|49.77|47.77|0
1642586590000|2022-01-19 10:03:10|49.7|47.7|49.63|47.63|49.7|47.7|49.63|47.63|0
1642586600000|2022-01-19 10:03:20|49.7|47.7|49.55|47.55|49.7|47.7|49.55|47.55|0
1642586610000|2022-01-19 10:03:30|49.59|47.59|49.63|47.63|49.77|47.77|49.59|47.59|0
1642586620000|2022-01-19 10:03:40|49.55|47.55|49.45|47.45|49.59|47.59|49.45|47.45|0
1642586630000|2022-01-19 10:03:50|49.41|47.41|49.34|47.34|49.41|47.41|49.34|47.34|0
1642586640000|2022-01-19 10:04:00|49.3|47.3|49.23|47.23|49.3|47.3|49.23|47.23|0
1642586650000|2022-01-19 10:04:10|49.2|47.2|49.34|47.34|49.34|47.34|49.13|47.13|0
1642586660000|2022-01-19 10:04:20|49.27|47.27|49.34|47.34|49.34|47.34|49.23|47.23|0
1642586670000|2022-01-19 10:04:30|49.2|47.2|49.34|47.34|49.34|47.34|49.2|47.2|0
1642586680000|2022-01-19 10:04:40|49.41|47.41|49.2|47.2|49.41|47.41|49.2|47.2|0
1642586690000|2022-01-19 10:04:50|49.27|47.27|49.23|47.23|49.27|47.27|49.23|47.23|0
1642586700000|2022-01-19 10:05:00|49.13|47.13|49.2|47.2|49.2|47.2|49.13|47.13|0
1642586710000|2022-01-19 10:05:10|49.34|47.34|49.41|47.41|49.41|47.41|49.34|47.34|0
1642586720000|2022-01-19 10:05:20|49.34|47.34|49.34|47.34|49.34|47.34|49.3|47.3|0
1642586730000|2022-01-19 10:05:30|49.3|47.3|49.34|47.34|49.34|47.34|49.27|47.27|0
1642586740000|2022-01-19 10:05:40|49.27|47.27|49.41|47.41|49.41|47.41|49.27|47.27|0
1642586750000|2022-01-19 10:05:50|49.52|47.52|49.62|47.62|49.62|47.62|49.52|47.52|0
1642586760000|2022-01-19 10:06:00|49.55|47.55|49.62|47.62|49.62|47.62|49.55|47.55|0
1642586770000|2022-01-19 10:06:10|49.77|47.77|49.77|47.77|49.8|47.8|49.77|47.77|0
1642586780000|2022-01-19 10:06:20|49.84|47.84|49.91|47.91|49.98|47.98|49.8|47.8|0
1642586790000|2022-01-19 10:06:30|49.98|47.98|49.7|47.7|49.98|47.98|49.7|47.7|0
1642586800000|2022-01-19 10:06:40|49.62|47.62|49.55|47.55|49.62|47.62|49.55|47.55|0
1642586810000|2022-01-19 10:06:50|49.62|47.62|49.66|47.66|49.66|47.66|49.62|47.62|0
1642586820000|2022-01-19 10:07:00|49.77|47.77|49.62|47.62|49.77|47.77|49.62|47.62|0
1642586830000|2022-01-19 10:07:10|49.55|47.55|49.77|47.77|49.77|47.77|49.55|47.55|0
1642586840000|2022-01-19 10:07:20|49.73|47.73|49.62|47.62|49.73|47.73|49.62|47.62|0
1642586850000|2022-01-19 10:07:30|49.7|47.7|49.55|47.55|49.7|47.7|49.55|47.55|0
1642586860000|2022-01-19 10:07:40|49.48|47.48|49.55|47.55|49.55|47.55|49.48|47.48|0
1642586870000|2022-01-19 10:07:50|49.62|47.62|49.52|47.52|49.62|47.62|49.52|47.52|0
1642586880000|2022-01-19 10:08:00|49.48|47.48|49.44|47.44|49.48|47.48|49.44|47.44|0
1642586890000|2022-01-19 10:08:10|49.48|47.48|49.55|47.55|49.55|47.55|49.48|47.48|0
1642586900000|2022-01-19 10:08:20|49.48|47.48|49.48|47.48|49.55|47.55|49.48|47.48|0
1642586910000|2022-01-19 10:08:30|49.55|47.55|49.48|47.48|49.55|47.55|49.48|47.48|0
1642586920000|2022-01-19 10:08:40|49.41|47.41|49.48|47.48|49.48|47.48|49.41|47.41|0
1642586930000|2022-01-19 10:08:50|49.55|47.55|49.48|47.48|49.55|47.55|49.48|47.48|0
1642586940000|2022-01-19 10:09:00|49.41|47.41|49.48|47.48|49.48|47.48|49.41|47.41|0
1642586950000|2022-01-19 10:09:10|49.55|47.55|49.69|47.69|49.69|47.69|49.55|47.55|0
1642586960000|2022-01-19 10:09:20|49.66|47.66|49.66|47.66|49.66|47.66|49.66|47.66|0
1642586970000|2022-01-19 10:09:30|49.73|47.73|49.69|47.69|49.73|47.73|49.69|47.69|0
1642586980000|2022-01-19 10:09:40|49.77|47.77|49.69|47.69|49.77|47.77|49.69|47.69|0
1642586990000|2022-01-19 10:09:50|49.62|47.62|49.55|47.55|49.62|47.62|49.55|47.55|0
1642587000000|2022-01-19 10:10:00|49.62|47.62|49.55|47.55|49.62|47.62|49.51|47.51|0
1642587010000|2022-01-19 10:10:10|49.62|47.62|49.55|47.55|49.69|47.69|49.55|47.55|0
1642587020000|2022-01-19 10:10:20|49.62|47.62|49.58|47.58|49.66|47.66|49.58|47.58|0
1642587030000|2022-01-19 10:10:30|49.55|47.55|49.55|47.55|49.55|47.55|49.48|47.48|0
1642587040000|2022-01-19 10:10:40|49.62|47.62|49.48|47.48|49.62|47.62|49.48|47.48|0
1642587050000|2022-01-19 10:10:50|49.3|47.3|49.27|47.27|49.3|47.3|49.27|47.27|0
1642587060000|2022-01-19 10:11:00|49.34|47.34|49.19|47.19|49.34|47.34|49.19|47.19|0
1642587070000|2022-01-19 10:11:10|49.27|47.27|49.27|47.27|49.27|47.27|49.27|47.27|0
1642587080000|2022-01-19 10:11:20|49.23|47.23|49.34|47.34|49.34|47.34|49.19|47.19|0
1642587090000|2022-01-19 10:11:30|49.41|47.41|49.34|47.34|49.41|47.41|49.34|47.34|0
1642587100000|2022-01-19 10:11:40|49.3|47.3|49.3|47.3|49.34|47.34|49.27|47.27|0
1642587110000|2022-01-19 10:11:50|49.27|47.27|49.19|47.19|49.27|47.27|49.19|47.19|0
1642587120000|2022-01-19 10:12:00|49.23|47.23|49.27|47.27|49.27|47.27|49.23|47.23|0
1642587130000|2022-01-19 10:12:10|49.3|47.3|49.41|47.41|49.41|47.41|49.3|47.3|0
1642587140000|2022-01-19 10:12:20|49.34|47.34|49.26|47.26|49.34|47.34|49.26|47.26|0
1642587150000|2022-01-19 10:12:30|49.3|47.3|49.48|47.48|49.48|47.48|49.3|47.3|0
1642587160000|2022-01-19 10:12:40|49.44|47.44|49.34|47.34|49.44|47.44|49.26|47.26|0
1642587170000|2022-01-19 10:12:50|49.26|47.26|49.16|47.16|49.26|47.26|49.16|47.16|0
1642587180000|2022-01-19 10:13:00|49.19|47.19|49.19|47.19|49.19|47.19|49.16|47.16|0
1642587190000|2022-01-19 10:13:10|49.16|47.16|49.16|47.16|49.19|47.19|49.16|47.16|0
1642587200000|2022-01-19 10:13:20|49.19|47.19|49.19|47.19|49.19|47.19|49.16|47.16|0
1642587210000|2022-01-19 10:13:30|49.16|47.16|49.16|47.16|49.16|47.16|49.16|47.16|0
1642587220000|2022-01-19 10:13:40|49.19|47.19|49.19|47.19|49.19|47.19|49.16|47.16|0
1642587230000|2022-01-19 10:13:50|49.16|47.16|49.05|47.05|49.19|47.19|49.05|47.05|0
1642587240000|2022-01-19 10:14:00|49.19|47.19|48.98|46.98|49.19|47.19|48.98|46.98|0
1642587250000|2022-01-19 10:14:10|48.91|46.91|48.91|46.91|48.91|46.91|48.91|46.91|0
1642587260000|2022-01-19 10:14:20|48.94|46.94|48.98|46.98|48.98|46.98|48.94|46.94|0
1642587280000|2022-01-19 10:14:40|49.05|47.05|49.05|47.05|49.05|47.05|48.98|46.98|0
1642587290000|2022-01-19 10:14:50|48.98|46.98|49.05|47.05|49.05|47.05|48.98|46.98|0
1642587300000|2022-01-19 10:15:00|49.08|47.08|48.98|46.98|49.08|47.08|48.98|46.98|0
1642587310000|2022-01-19 10:15:10|48.94|46.94|48.91|46.91|48.94|46.94|48.91|46.91|0
1642587320000|2022-01-19 10:15:20|48.94|46.94|48.94|46.94|48.94|46.94|48.94|46.94|0
1642587330000|2022-01-19 10:15:30|48.98|46.98|49.19|47.19|49.19|47.19|48.98|46.98|0
1642587340000|2022-01-19 10:15:40|49.26|47.26|49.26|47.26|49.26|47.26|49.23|47.23|0
1642587350000|2022-01-19 10:15:50|49.3|47.3|49.19|47.19|49.3|47.3|49.19|47.19|0
1642587360000|2022-01-19 10:16:00|49.23|47.23|49.26|47.26|49.26|47.26|49.23|47.23|0
1642587370000|2022-01-19 10:16:10|49.12|47.12|49.23|47.23|49.23|47.23|49.12|47.12|0
1642587380000|2022-01-19 10:16:20|49.19|47.19|49.19|47.19|49.26|47.26|49.19|47.19|0
1642587390000|2022-01-19 10:16:30|49.26|47.26|49.12|47.12|49.26|47.26|49.12|47.12|0
1642587400000|2022-01-19 10:16:40|49.19|47.19|49.19|47.19|49.19|47.19|49.12|47.12|0
1642587410000|2022-01-19 10:16:50|49.12|47.12|49.05|47.05|49.12|47.12|49.05|47.05|0
1642587420000|2022-01-19 10:17:00|49.12|47.12|49.05|47.05|49.12|47.12|49.05|47.05|0
1642587430000|2022-01-19 10:17:10|48.98|46.98|49.05|47.05|49.05|47.05|48.98|46.98|0
1642587440000|2022-01-19 10:17:20|49.08|47.08|49.12|47.12|49.12|47.12|49.05|47.05|0
1642587450000|2022-01-19 10:17:30|48.98|46.98|48.91|46.91|48.98|46.98|48.91|46.91|0
1642587460000|2022-01-19 10:17:40|48.94|46.94|48.91|46.91|48.94|46.94|48.87|46.87|0
1642587470000|2022-01-19 10:17:50|48.98|46.98|49.05|47.05|49.05|47.05|48.98|46.98|0
1642587480000|2022-01-19 10:18:00|48.98|46.98|48.98|46.98|49.01|47.01|48.98|46.98|0
1642587490000|2022-01-19 10:18:10|49.01|47.01|49.05|47.05|49.05|47.05|49.01|47.01|0
1642587500000|2022-01-19 10:18:20|49.19|47.19|49.08|47.08|49.19|47.19|49.05|47.05|0
1642587510000|2022-01-19 10:18:30|49.05|47.05|49.19|47.19|49.19|47.19|49.05|47.05|0
1642587520000|2022-01-19 10:18:40|49.26|47.26|49.3|47.3|49.3|47.3|49.26|47.26|0
1642587530000|2022-01-19 10:18:50|49.26|47.26|49.33|47.33|49.33|47.33|49.26|47.26|0
1642587540000|2022-01-19 10:19:00|49.26|47.26|49.33|47.33|49.33|47.33|49.26|47.26|0
1642587550000|2022-01-19 10:19:10|49.26|47.26|49.37|47.37|49.37|47.37|49.26|47.26|0
1642587560000|2022-01-19 10:19:20|49.44|47.44|49.51|47.51|49.55|47.55|49.44|47.44|0
1642587570000|2022-01-19 10:19:30|49.47|47.47|49.76|47.76|49.76|47.76|49.47|47.47|0
1642587600000|2022-01-19 10:20:00|49.69|47.69|49.69|47.69|49.69|47.69|49.69|47.69|0
1642587610000|2022-01-19 10:20:10|49.62|47.62|49.55|47.55|49.62|47.62|49.55|47.55|0
1642587620000|2022-01-19 10:20:20|49.62|47.62|49.62|47.62|49.62|47.62|49.54|47.54|0
1642587630000|2022-01-19 10:20:30|49.58|47.58|49.62|47.62|49.62|47.62|49.58|47.58|0
1642587640000|2022-01-19 10:20:40|49.47|47.47|49.47|47.47|49.47|47.47|49.47|47.47|0
1642587650000|2022-01-19 10:20:50|49.54|47.54|49.54|47.54|49.54|47.54|49.47|47.47|0
1642587660000|2022-01-19 10:21:00|49.4|47.4|49.54|47.54|49.54|47.54|49.4|47.4|0
1642587670000|2022-01-19 10:21:10|49.62|47.62|49.62|47.62|49.62|47.62|49.62|47.62|0
1642587680000|2022-01-19 10:21:20|49.65|47.65|49.54|47.54|49.65|47.65|49.54|47.54|0
1642587690000|2022-01-19 10:21:30|49.62|47.62|49.76|47.76|49.76|47.76|49.62|47.62|0
1642587700000|2022-01-19 10:21:40|49.79|47.79|49.65|47.65|49.79|47.79|49.65|47.65|0
1642587710000|2022-01-19 10:21:50|49.62|47.62|49.69|47.69|49.69|47.69|49.62|47.62|0
1642587720000|2022-01-19 10:22:00|49.62|47.62|49.62|47.62|49.69|47.69|49.62|47.62|0
1642587730000|2022-01-19 10:22:10|49.69|47.69|49.86|47.86|49.86|47.86|49.69|47.69|0
1642587740000|2022-01-19 10:22:20|49.83|47.83|49.9|47.9|49.9|47.9|49.83|47.83|0
1642587750000|2022-01-19 10:22:30|49.83|47.83|49.97|47.97|49.97|47.97|49.83|47.83|0
1642587770000|2022-01-19 10:22:50|50.04|48.04|50.12|48.12|50.12|48.12|50.04|48.04|0
1642587780000|2022-01-19 10:23:00|50.04|48.04|49.86|47.86|50.04|48.04|49.83|47.83|0
1642587790000|2022-01-19 10:23:10|49.83|47.83|49.9|47.9|49.9|47.9|49.83|47.83|0
1642587800000|2022-01-19 10:23:20|49.86|47.86|50.04|48.04|50.04|48.04|49.86|47.86|0
1642587810000|2022-01-19 10:23:30|50.12|48.12|50.04|48.04|50.12|48.12|50.04|48.04|0
1642587830000|2022-01-19 10:23:50|49.97|47.97|49.97|47.97|49.97|47.97|49.9|47.9|0
1642587840000|2022-01-19 10:24:00|49.9|47.9|49.83|47.83|49.9|47.9|49.83|47.83|0
1642587850000|2022-01-19 10:24:10|49.9|47.9|49.9|47.9|49.9|47.9|49.9|47.9|0
1642587860000|2022-01-19 10:24:20|49.83|47.83|49.76|47.76|49.83|47.83|49.76|47.76|0
1642587870000|2022-01-19 10:24:30|49.79|47.79|49.97|47.97|49.97|47.97|49.79|47.79|0
1642587880000|2022-01-19 10:24:40|49.93|47.93|49.83|47.83|49.93|47.93|49.83|47.83|0
1642587890000|2022-01-19 10:24:50|49.79|47.79|49.72|47.72|49.83|47.83|49.72|47.72|0
1642587900000|2022-01-19 10:25:00|49.69|47.69|49.83|47.83|49.83|47.83|49.69|47.69|0
1642587910000|2022-01-19 10:25:10|49.79|47.79|49.76|47.76|49.79|47.79|49.76|47.76|0
1642587920000|2022-01-19 10:25:20|49.72|47.72|49.68|47.68|49.72|47.72|49.68|47.68|0
1642587930000|2022-01-19 10:25:30|49.76|47.76|49.68|47.68|49.76|47.76|49.68|47.68|0
1642587940000|2022-01-19 10:25:40|49.76|47.76|49.68|47.68|49.76|47.76|49.68|47.68|0
1642587950000|2022-01-19 10:25:50|49.76|47.76|49.76|47.76|49.83|47.83|49.72|47.72|0
1642587960000|2022-01-19 10:26:00|49.79|47.79|49.61|47.61|49.79|47.79|49.61|47.61|0
1642587970000|2022-01-19 10:26:10|49.54|47.54|49.29|47.29|49.54|47.54|49.29|47.29|0
1642587980000|2022-01-19 10:26:20|49.26|47.26|49.22|47.22|49.26|47.26|49.22|47.22|0
1642587990000|2022-01-19 10:26:30|49.19|47.19|49.19|47.19|49.19|47.19|49.12|47.12|0
1642588000000|2022-01-19 10:26:40|49.15|47.15|49.12|47.12|49.19|47.19|49.12|47.12|0
1642588010000|2022-01-19 10:26:50|49.08|47.08|49.11|47.11|49.15|47.15|49.08|47.08|0
1642588020000|2022-01-19 10:27:00|49.19|47.19|49.11|47.11|49.19|47.19|49.11|47.11|0
1642588030000|2022-01-19 10:27:10|49.04|47.04|49.11|47.11|49.11|47.11|49.04|47.04|0
1642588040000|2022-01-19 10:27:20|49.04|47.04|49.04|47.04|49.04|47.04|49.04|47.04|0
1642588050000|2022-01-19 10:27:30|48.97|46.97|48.97|46.97|48.97|46.97|48.97|46.97|0
1642588060000|2022-01-19 10:27:40|49.04|47.04|49.11|47.11|49.11|47.11|49.04|47.04|0
1642588070000|2022-01-19 10:27:50|49.26|47.26|49.19|47.19|49.26|47.26|49.11|47.11|0
1642588080000|2022-01-19 10:28:00|49.11|47.11|49.22|47.22|49.22|47.22|49.11|47.11|0
1642588090000|2022-01-19 10:28:10|49.26|47.26|49.26|47.26|49.26|47.26|49.19|47.19|0
1642588100000|2022-01-19 10:28:20|49.33|47.33|49.33|47.33|49.33|47.33|49.33|47.33|0
1642588110000|2022-01-19 10:28:30|49.26|47.26|49.29|47.29|49.33|47.33|49.26|47.26|0
1642588120000|2022-01-19 10:28:40|49.26|47.26|49.33|47.33|49.33|47.33|49.26|47.26|0
1642588130000|2022-01-19 10:28:50|49.18|47.18|48.97|46.97|49.18|47.18|48.97|46.97|0
1642588140000|2022-01-19 10:29:00|49.01|47.01|48.97|46.97|49.04|47.04|48.97|46.97|0
1642588150000|2022-01-19 10:29:10|49.04|47.04|49.04|47.04|49.04|47.04|49.04|47.04|0
1642588160000|2022-01-19 10:29:20|49.18|47.18|49.18|47.18|49.18|47.18|49.18|47.18|0
1642588170000|2022-01-19 10:29:30|49.26|47.26|49.26|47.26|49.26|47.26|49.26|47.26|0
1642588180000|2022-01-19 10:29:40|49.29|47.29|49.33|47.33|49.33|47.33|49.29|47.29|0
1642588190000|2022-01-19 10:29:50|49.4|47.4|49.4|47.4|49.4|47.4|49.4|47.4|0
1642588200000|2022-01-19 10:30:00|49.47|47.47|49.33|47.33|49.47|47.47|49.33|47.33|0
1642588210000|2022-01-19 10:30:10|49.25|47.25|49.33|47.33|49.33|47.33|49.25|47.25|0
1642588220000|2022-01-19 10:30:20|49.25|47.25|49.25|47.25|49.25|47.25|49.25|47.25|0
1642588230000|2022-01-19 10:30:30|49.4|47.4|49.4|47.4|49.4|47.4|49.4|47.4|0
1642588240000|2022-01-19 10:30:40|49.33|47.33|49.47|47.47|49.47|47.47|49.33|47.33|0
1642588250000|2022-01-19 10:30:50|49.54|47.54|49.61|47.61|49.61|47.61|49.54|47.54|0
1642588260000|2022-01-19 10:31:00|49.68|47.68|49.75|47.75|49.75|47.75|49.68|47.68|0
1642588270000|2022-01-19 10:31:10|49.64|47.64|49.61|47.61|49.64|47.64|49.61|47.61|0
1642588280000|2022-01-19 10:31:20|49.54|47.54|49.54|47.54|49.54|47.54|49.54|47.54|0
1642588290000|2022-01-19 10:31:30|49.61|47.61|49.61|47.61|49.68|47.68|49.61|47.61|0
1642588300000|2022-01-19 10:31:40|49.54|47.54|49.47|47.47|49.54|47.54|49.47|47.47|0
1642588310000|2022-01-19 10:31:50|49.54|47.54|49.47|47.47|49.54|47.54|49.47|47.47|0
1642588320000|2022-01-19 10:32:00|49.54|47.54|49.47|47.47|49.54|47.54|49.47|47.47|0
1642588330000|2022-01-19 10:32:10|49.5|47.5|49.47|47.47|49.61|47.61|49.47|47.47|0
1642588340000|2022-01-19 10:32:20|49.61|47.61|49.61|47.61|49.61|47.61|49.61|47.61|0
1642588350000|2022-01-19 10:32:30|49.54|47.54|49.61|47.61|49.61|47.61|49.54|47.54|0
1642588360000|2022-01-19 10:32:40|49.57|47.57|49.57|47.57|49.57|47.57|49.57|47.57|0
1642588370000|2022-01-19 10:32:50|49.54|47.54|49.82|47.82|49.82|47.82|49.54|47.54|0
1642588380000|2022-01-19 10:33:00|49.9|47.9|49.82|47.82|49.97|47.97|49.82|47.82|0
1642588390000|2022-01-19 10:33:10|49.79|47.79|49.79|47.79|49.79|47.79|49.79|47.79|0
1642588400000|2022-01-19 10:33:20|49.75|47.75|49.86|47.86|49.86|47.86|49.75|47.75|0
1642588410000|2022-01-19 10:33:30|49.82|47.82|49.82|47.82|49.82|47.82|49.79|47.79|0
1642588420000|2022-01-19 10:33:40|49.79|47.79|49.82|47.82|49.82|47.82|49.79|47.79|0
1642588430000|2022-01-19 10:33:50|49.75|47.75|49.68|47.68|49.75|47.75|49.68|47.68|0
1642588440000|2022-01-19 10:34:00|49.61|47.61|49.61|47.61|49.61|47.61|49.54|47.54|0
1642588450000|2022-01-19 10:34:10|49.54|47.54|49.61|47.61|49.61|47.61|49.54|47.54|0
1642588460000|2022-01-19 10:34:20|49.68|47.68|49.79|47.79|49.82|47.82|49.68|47.68|0
1642588470000|2022-01-19 10:34:30|49.75|47.75|49.82|47.82|49.82|47.82|49.75|47.75|0
1642588480000|2022-01-19 10:34:40|49.75|47.75|49.89|47.89|49.89|47.89|49.75|47.75|0
1642588490000|2022-01-19 10:34:50|50|48|49.97|47.97|50.04|48.04|49.97|47.97|0
1642588500000|2022-01-19 10:35:00|49.93|47.93|49.97|47.97|49.97|47.97|49.93|47.93|0
1642588510000|2022-01-19 10:35:10|50|48|49.97|47.97|50.04|48.04|49.97|47.97|0
1642588520000|2022-01-19 10:35:20|50.04|48.04|49.97|47.97|50.04|48.04|49.97|47.97|0
1642588530000|2022-01-19 10:35:30|49.89|47.89|49.97|47.97|49.97|47.97|49.89|47.89|0
1642588540000|2022-01-19 10:35:40|49.82|47.82|49.75|47.75|49.82|47.82|49.75|47.75|0
1642588550000|2022-01-19 10:35:50|49.82|47.82|49.75|47.75|49.82|47.82|49.75|47.75|0
1642588560000|2022-01-19 10:36:00|49.82|47.82|49.89|47.89|49.89|47.89|49.82|47.82|0
1642588570000|2022-01-19 10:36:10|49.82|47.82|49.75|47.75|49.82|47.82|49.75|47.75|0
1642588580000|2022-01-19 10:36:20|49.78|47.78|49.75|47.75|49.82|47.82|49.75|47.75|0
1642588590000|2022-01-19 10:36:30|49.89|47.89|49.82|47.82|49.96|47.96|49.82|47.82|0
1642588600000|2022-01-19 10:36:40|49.75|47.75|49.82|47.82|49.89|47.89|49.75|47.75|0
1642588610000|2022-01-19 10:36:50|49.75|47.75|49.75|47.75|49.75|47.75|49.75|47.75|0
1642588620000|2022-01-19 10:37:00|49.82|47.82|49.89|47.89|49.89|47.89|49.82|47.82|0
1642588630000|2022-01-19 10:37:10|49.75|47.75|49.75|47.75|49.78|47.78|49.68|47.68|0
1642588640000|2022-01-19 10:37:20|49.68|47.68|49.61|47.61|49.68|47.68|49.61|47.61|0
1642588650000|2022-01-19 10:37:30|49.46|47.46|49.46|47.46|49.46|47.46|49.36|47.36|0
1642588660000|2022-01-19 10:37:40|49.5|47.5|49.54|47.54|49.54|47.54|49.5|47.5|0
1642588670000|2022-01-19 10:37:50|49.53|47.53|49.57|47.57|49.61|47.61|49.53|47.53|0
1642588680000|2022-01-19 10:38:00|49.53|47.53|49.75|47.75|49.75|47.75|49.53|47.53|0
1642588690000|2022-01-19 10:38:10|49.85|47.85|49.85|47.85|49.85|47.85|49.82|47.82|0
1642588700000|2022-01-19 10:38:20|49.89|47.89|49.82|47.82|49.89|47.89|49.78|47.78|0
1642588710000|2022-01-19 10:38:30|49.78|47.78|49.82|47.82|49.82|47.82|49.75|47.75|0
1642588720000|2022-01-19 10:38:40|49.96|47.96|49.96|47.96|49.96|47.96|49.96|47.96|0
1642588730000|2022-01-19 10:38:50|50.04|48.04|50.18|48.18|50.18|48.18|50.04|48.04|0
1642588740000|2022-01-19 10:39:00|50.21|48.21|50.04|48.04|50.21|48.21|50.04|48.04|0
1642588750000|2022-01-19 10:39:10|50.11|48.11|50.03|48.03|50.11|48.11|49.89|47.89|0
1642588760000|2022-01-19 10:39:20|49.96|47.96|50.11|48.11|50.11|48.11|49.96|47.96|0
1642588770000|2022-01-19 10:39:30|50.03|48.03|49.89|47.89|50.03|48.03|49.89|47.89|0
1642588780000|2022-01-19 10:39:40|49.75|47.75|49.61|47.61|49.75|47.75|49.61|47.61|0
1642588790000|2022-01-19 10:39:50|49.57|47.57|49.53|47.53|49.61|47.61|49.53|47.53|0
1642588800000|2022-01-19 10:40:00|49.64|47.64|49.75|47.75|49.75|47.75|49.64|47.64|0
1642588810000|2022-01-19 10:40:10|49.82|47.82|49.82|47.82|49.82|47.82|49.82|47.82|0
1642588820000|2022-01-19 10:40:20|49.75|47.75|49.82|47.82|49.82|47.82|49.75|47.75|0
1642588830000|2022-01-19 10:40:30|49.75|47.75|49.6|47.6|49.75|47.75|49.6|47.6|0
1642588840000|2022-01-19 10:40:40|49.53|47.53|49.68|47.68|49.68|47.68|49.53|47.53|0
1642588850000|2022-01-19 10:40:50|49.6|47.6|49.6|47.6|49.6|47.6|49.6|47.6|0
1642588860000|2022-01-19 10:41:00|49.53|47.53|49.53|47.53|49.6|47.6|49.53|47.53|0
1642588870000|2022-01-19 10:41:10|49.5|47.5|49.6|47.6|49.6|47.6|49.5|47.5|0
1642588880000|2022-01-19 10:41:20|49.68|47.68|49.82|47.82|49.82|47.82|49.68|47.68|0
1642588890000|2022-01-19 10:41:30|49.78|47.78|49.75|47.75|49.78|47.78|49.75|47.75|0
1642588900000|2022-01-19 10:41:40|49.68|47.68|49.68|47.68|49.68|47.68|49.68|47.68|0
1642588910000|2022-01-19 10:41:50|49.5|47.5|49.57|47.57|49.57|47.57|49.5|47.5|0
1642588920000|2022-01-19 10:42:00|49.6|47.6|49.75|47.75|49.75|47.75|49.57|47.57|0
1642588930000|2022-01-19 10:42:10|49.78|47.78|49.82|47.82|49.85|47.85|49.78|47.78|0
1642588940000|2022-01-19 10:42:20|49.89|47.89|50|48|50|48|49.89|47.89|0
1642588950000|2022-01-19 10:42:30|49.96|47.96|49.75|47.75|49.96|47.96|49.75|47.75|0
1642588960000|2022-01-19 10:42:40|49.78|47.78|49.82|47.82|49.82|47.82|49.78|47.78|0
1642588970000|2022-01-19 10:42:50|49.67|47.67|49.6|47.6|49.67|47.67|49.6|47.6|0
1642588980000|2022-01-19 10:43:00|49.67|47.67|49.6|47.6|49.67|47.67|49.6|47.6|0
1642588990000|2022-01-19 10:43:10|49.67|47.67|49.71|47.71|49.71|47.71|49.67|47.67|0
1642589000000|2022-01-19 10:43:20|49.75|47.75|49.6|47.6|49.75|47.75|49.6|47.6|0
1642589010000|2022-01-19 10:43:30|49.67|47.67|49.67|47.67|49.67|47.67|49.67|47.67|0
1642589020000|2022-01-19 10:43:40|49.75|47.75|49.67|47.67|49.75|47.75|49.67|47.67|0
1642589030000|2022-01-19 10:43:50|49.6|47.6|49.6|47.6|49.6|47.6|49.6|47.6|0
1642589040000|2022-01-19 10:44:00|49.53|47.53|49.53|47.53|49.53|47.53|49.46|47.46|0
1642589050000|2022-01-19 10:44:10|49.46|47.46|49.46|47.46|49.46|47.46|49.46|47.46|0
1642589060000|2022-01-19 10:44:20|49.39|47.39|49.39|47.39|49.39|47.39|49.39|47.39|0
1642589070000|2022-01-19 10:44:30|49.42|47.42|49.25|47.25|49.42|47.42|49.25|47.25|0
1642589080000|2022-01-19 10:44:40|49.18|47.18|49.14|47.14|49.18|47.18|49.14|47.14|0
1642589090000|2022-01-19 10:44:50|49.18|47.18|49.18|47.18|49.18|47.18|49.18|47.18|0
1642589100000|2022-01-19 10:45:00|49.14|47.14|49.18|47.18|49.18|47.18|49.14|47.14|0
1642589110000|2022-01-19 10:45:10|49.25|47.25|49.18|47.18|49.25|47.25|49.18|47.18|0
1642589120000|2022-01-19 10:45:20|49.14|47.14|49.1|47.1|49.14|47.14|49.1|47.1|0
1642589130000|2022-01-19 10:45:30|49.03|47.03|49.03|47.03|49.03|47.03|49.03|47.03|0
1642589140000|2022-01-19 10:45:40|49.1|47.1|49.03|47.03|49.1|47.1|49.03|47.03|0
1642589150000|2022-01-19 10:45:50|48.96|46.96|49.1|47.1|49.1|47.1|48.96|46.96|0
1642589160000|2022-01-19 10:46:00|49.07|47.07|49.03|47.03|49.1|47.1|49.03|47.03|0
1642589170000|2022-01-19 10:46:10|49.1|47.1|49.1|47.1|49.17|47.17|49.1|47.1|0
1642589180000|2022-01-19 10:46:20|49.07|47.07|49.1|47.1|49.14|47.14|49.07|47.07|0
1642589190000|2022-01-19 10:46:30|49.17|47.17|49.35|47.35|49.35|47.35|49.17|47.17|0
1642589200000|2022-01-19 10:46:40|49.25|47.25|49.17|47.17|49.25|47.25|49.17|47.17|0
1642589210000|2022-01-19 10:46:50|49.42|47.42|49.53|47.53|49.53|47.53|49.39|47.39|0
1642589220000|2022-01-19 10:47:00|49.6|47.6|49.67|47.67|49.67|47.67|49.6|47.6|0
1642589230000|2022-01-19 10:47:10|49.6|47.6|49.67|47.67|49.67|47.67|49.6|47.6|0
1642589240000|2022-01-19 10:47:20|49.82|47.82|49.74|47.74|49.82|47.82|49.74|47.74|0
1642589250000|2022-01-19 10:47:30|49.78|47.78|49.74|47.74|49.82|47.82|49.74|47.74|0
1642589260000|2022-01-19 10:47:40|49.78|47.78|49.89|47.89|49.89|47.89|49.78|47.78|0
1642589270000|2022-01-19 10:47:50|49.96|47.96|49.89|47.89|49.96|47.96|49.89|47.89|0
1642589290000|2022-01-19 10:48:10|49.81|47.81|50.14|48.14|50.17|48.17|49.81|47.81|0
1642589300000|2022-01-19 10:48:20|50.17|48.17|49.96|47.96|50.17|48.17|49.96|47.96|0
1642589310000|2022-01-19 10:48:30|50.03|48.03|50.1|48.1|50.1|48.1|50.03|48.03|0
1642589320000|2022-01-19 10:48:40|50.03|48.03|50.03|48.03|50.03|48.03|50.03|48.03|0
1642589330000|2022-01-19 10:48:50|50.1|48.1|50.03|48.03|50.1|48.1|50.03|48.03|0
1642589340000|2022-01-19 10:49:00|49.96|47.96|49.67|47.67|49.96|47.96|49.67|47.67|0
1642589350000|2022-01-19 10:49:10|49.63|47.63|49.67|47.67|49.67|47.67|49.63|47.63|0
1642589360000|2022-01-19 10:49:20|49.6|47.6|49.6|47.6|49.6|47.6|49.53|47.53|0
1642589370000|2022-01-19 10:49:30|49.67|47.67|49.67|47.67|49.67|47.67|49.67|47.67|0
1642589380000|2022-01-19 10:49:40|49.74|47.74|49.74|47.74|49.74|47.74|49.74|47.74|0
1642589390000|2022-01-19 10:49:50|49.6|47.6|49.6|47.6|49.6|47.6|49.6|47.6|0
1642589400000|2022-01-19 10:50:00|49.67|47.67|49.67|47.67|49.67|47.67|49.67|47.67|0
1642589410000|2022-01-19 10:50:10|49.78|47.78|49.74|47.74|49.78|47.78|49.7|47.7|0
1642589420000|2022-01-19 10:50:20|49.67|47.67|49.67|47.67|49.67|47.67|49.6|47.6|0
1642589430000|2022-01-19 10:50:30|49.74|47.74|49.74|47.74|49.74|47.74|49.67|47.67|0
1642589440000|2022-01-19 10:50:40|49.67|47.67|49.67|47.67|49.67|47.67|49.6|47.6|0
1642589450000|2022-01-19 10:50:50|49.74|47.74|49.67|47.67|49.74|47.74|49.67|47.67|0
1642589460000|2022-01-19 10:51:00|49.63|47.63|49.6|47.6|49.63|47.63|49.6|47.6|0
1642589470000|2022-01-19 10:51:10|49.67|47.67|49.67|47.67|49.67|47.67|49.6|47.6|0
1642589480000|2022-01-19 10:51:20|49.74|47.74|49.88|47.88|49.88|47.88|49.74|47.74|0
1642589490000|2022-01-19 10:51:30|49.74|47.74|49.6|47.6|49.78|47.78|49.6|47.6|0
1642589500000|2022-01-19 10:51:40|49.67|47.67|49.46|47.46|49.67|47.67|49.46|47.46|0
1642589510000|2022-01-19 10:51:50|49.38|47.38|49.35|47.35|49.38|47.38|49.31|47.31|0
1642589520000|2022-01-19 10:52:00|49.31|47.31|49.35|47.35|49.35|47.35|49.31|47.31|0
1642589530000|2022-01-19 10:52:10|49.6|47.6|49.56|47.56|49.6|47.6|49.53|47.53|0
1642589540000|2022-01-19 10:52:20|49.53|47.53|49.46|47.46|49.53|47.53|49.46|47.46|0
1642589550000|2022-01-19 10:52:30|49.38|47.38|49.38|47.38|49.38|47.38|49.38|47.38|0
1642589560000|2022-01-19 10:52:40|49.42|47.42|49.38|47.38|49.42|47.42|49.38|47.38|0
1642589570000|2022-01-19 10:52:50|49.42|47.42|49.2|47.2|49.42|47.42|49.2|47.2|0
1642589580000|2022-01-19 10:53:00|49.17|47.17|49.06|47.06|49.17|47.17|49.06|47.06|0
1642589590000|2022-01-19 10:53:10|49.1|47.1|49.1|47.1|49.13|47.13|49.1|47.1|0
1642589600000|2022-01-19 10:53:20|49.17|47.17|49.1|47.1|49.31|47.31|49.1|47.1|0
1642589610000|2022-01-19 10:53:30|49.13|47.13|48.96|46.96|49.13|47.13|48.89|46.89|0
1642589620000|2022-01-19 10:53:40|48.89|46.89|49.03|47.03|49.03|47.03|48.89|46.89|0
1642589630000|2022-01-19 10:53:50|49.1|47.1|49.17|47.17|49.17|47.17|49.1|47.1|0
1642589640000|2022-01-19 10:54:00|49.13|47.13|49.1|47.1|49.13|47.13|49.1|47.1|0
1642589650000|2022-01-19 10:54:10|49.06|47.06|48.99|46.99|49.06|47.06|48.99|46.99|0
1642589660000|2022-01-19 10:54:20|49.1|47.1|49.06|47.06|49.1|47.1|49.06|47.06|0
1642589670000|2022-01-19 10:54:30|49.1|47.1|49.06|47.06|49.1|47.1|49.06|47.06|0
1642589680000|2022-01-19 10:54:40|49.03|47.03|49.03|47.03|49.03|47.03|48.96|46.96|0
1642589690000|2022-01-19 10:54:50|49.1|47.1|49.06|47.06|49.1|47.1|49.06|47.06|0
1642589700000|2022-01-19 10:55:00|48.99|46.99|48.89|46.89|48.99|46.99|48.89|46.89|0
1642589710000|2022-01-19 10:55:10|48.96|46.96|49.03|47.03|49.06|47.06|48.96|46.96|0
1642589720000|2022-01-19 10:55:20|48.96|46.96|48.96|46.96|48.96|46.96|48.89|46.89|0
1642589730000|2022-01-19 10:55:30|48.82|46.82|49.13|47.13|49.13|47.13|48.82|46.82|0
1642589740000|2022-01-19 10:55:40|49.1|47.1|49.03|47.03|49.1|47.1|48.96|46.96|0
1642589750000|2022-01-19 10:55:50|48.96|46.96|48.96|46.96|48.96|46.96|48.89|46.89|0
1642589760000|2022-01-19 10:56:00|48.89|46.89|48.89|46.89|48.89|46.89|48.89|46.89|0
1642589770000|2022-01-19 10:56:10|48.96|46.96|49.17|47.17|49.17|47.17|48.96|46.96|0
1642589780000|2022-01-19 10:56:20|49.24|47.24|49.1|47.1|49.24|47.24|49.1|47.1|0
1642589790000|2022-01-19 10:56:30|49.13|47.13|49.1|47.1|49.17|47.17|49.1|47.1|0
1642589800000|2022-01-19 10:56:40|49.17|47.17|49.17|47.17|49.24|47.24|49.17|47.17|0
1642589810000|2022-01-19 10:56:50|49.24|47.24|49.17|47.17|49.24|47.24|49.17|47.17|0
1642589820000|2022-01-19 10:57:00|49.24|47.24|49.24|47.24|49.31|47.31|49.24|47.24|0
1642589830000|2022-01-19 10:57:10|49.27|47.27|49.31|47.31|49.34|47.34|49.27|47.27|0
1642589840000|2022-01-19 10:57:20|49.38|47.38|49.38|47.38|49.45|47.45|49.38|47.38|0
1642589850000|2022-01-19 10:57:30|49.42|47.42|49.45|47.45|49.45|47.45|49.42|47.42|0
1642589860000|2022-01-19 10:57:40|49.59|47.59|49.59|47.59|49.59|47.59|49.59|47.59|0
1642589870000|2022-01-19 10:57:50|49.67|47.67|49.67|47.67|49.67|47.67|49.67|47.67|0
1642589880000|2022-01-19 10:58:00|49.74|47.74|49.74|47.74|49.74|47.74|49.74|47.74|0
1642589890000|2022-01-19 10:58:10|49.67|47.67|49.59|47.59|49.67|47.67|49.59|47.59|0
1642589900000|2022-01-19 10:58:20|49.52|47.52|49.31|47.31|49.52|47.52|49.24|47.24|0
1642589910000|2022-01-19 10:58:30|49.34|47.34|49.45|47.45|49.45|47.45|49.34|47.34|0
1642589920000|2022-01-19 10:58:40|49.52|47.52|49.52|47.52|49.52|47.52|49.52|47.52|0
1642589930000|2022-01-19 10:58:50|49.59|47.59|49.74|47.74|49.74|47.74|49.59|47.59|0
1642589940000|2022-01-19 10:59:00|49.67|47.67|49.77|47.77|49.77|47.77|49.67|47.67|0
1642589950000|2022-01-19 10:59:10|49.74|47.74|49.59|47.59|49.74|47.74|49.59|47.59|0
1642589960000|2022-01-19 10:59:20|49.63|47.63|49.59|47.59|49.63|47.63|49.59|47.59|0
1642589970000|2022-01-19 10:59:30|49.67|47.67|50.46|48.46|50.46|48.46|49.67|47.67|0
1642589980000|2022-01-19 10:59:40|50.53|48.53|50.67|48.67|50.67|48.67|50.53|48.53|0
1642589990000|2022-01-19 10:59:50|50.6|48.6|50.74|48.74|50.74|48.74|50.6|48.6|0
1642590000000|2022-01-19 11:00:00|50.6|48.6|50.67|48.67|50.67|48.67|50.6|48.6|0
1642590010000|2022-01-19 11:00:10|50.71|48.71|50.74|48.74|50.74|48.74|50.71|48.71|0
1642590020000|2022-01-19 11:00:20|50.63|48.63|50.82|48.82|50.82|48.82|50.63|48.63|0
1642590040000|2022-01-19 11:00:40|50.78|48.78|50.82|48.82|50.82|48.82|50.78|48.78|0
1642590050000|2022-01-19 11:00:50|51.11|49.11|51|49|51.18|49.18|50.96|48.96|0
1642590060000|2022-01-19 11:01:00|50.96|48.96|50.82|48.82|50.96|48.96|50.82|48.82|0
1642590070000|2022-01-19 11:01:10|50.74|48.74|50.67|48.67|50.74|48.74|50.6|48.6|0
1642590080000|2022-01-19 11:01:20|50.6|48.6|50.45|48.45|50.6|48.6|50.45|48.45|0
1642590090000|2022-01-19 11:01:30|50.49|48.49|50.53|48.53|50.67|48.67|50.49|48.49|0
1642590100000|2022-01-19 11:01:40|50.56|48.56|50.53|48.53|50.56|48.56|50.45|48.45|0
1642590110000|2022-01-19 11:01:50|50.45|48.45|50.53|48.53|50.6|48.6|50.45|48.45|0
1642590120000|2022-01-19 11:02:00|50.6|48.6|50.67|48.67|50.67|48.67|50.6|48.6|0
1642590130000|2022-01-19 11:02:10|50.6|48.6|50.71|48.71|50.71|48.71|50.6|48.6|0
1642590140000|2022-01-19 11:02:20|50.74|48.74|50.6|48.6|50.74|48.74|50.6|48.6|0
1642590150000|2022-01-19 11:02:30|50.53|48.53|50.74|48.74|50.74|48.74|50.53|48.53|0
1642590160000|2022-01-19 11:02:40|50.78|48.78|50.74|48.74|50.82|48.82|50.74|48.74|0
1642590170000|2022-01-19 11:02:50|50.67|48.67|50.74|48.74|50.74|48.74|50.67|48.67|0
1642590180000|2022-01-19 11:03:00|50.67|48.67|50.74|48.74|50.74|48.74|50.67|48.67|0
1642590190000|2022-01-19 11:03:10|50.67|48.67|50.82|48.82|50.82|48.82|50.67|48.67|0
1642590200000|2022-01-19 11:03:20|50.96|48.96|50.96|48.96|50.96|48.96|50.96|48.96|0
1642590210000|2022-01-19 11:03:30|51.03|49.03|51.33|49.33|51.33|49.33|51.03|49.03|0
1642590220000|2022-01-19 11:03:40|51.77|49.77|51.33|49.33|51.77|49.77|51.33|49.33|0
1642590230000|2022-01-19 11:03:50|51.4|49.4|51.47|49.47|51.47|49.47|51.33|49.33|0
1642590240000|2022-01-19 11:04:00|51.4|49.4|51.33|49.33|51.4|49.4|51.33|49.33|0
1642590250000|2022-01-19 11:04:10|51.47|49.47|51.47|49.47|51.55|49.55|51.47|49.47|0
1642590260000|2022-01-19 11:04:20|51.4|49.4|51.54|49.54|51.54|49.54|51.4|49.4|0
1642590270000|2022-01-19 11:04:30|51.47|49.47|51.47|49.47|51.47|49.47|51.47|49.47|0
1642590280000|2022-01-19 11:04:40|51.4|49.4|51.47|49.47|51.47|49.47|51.4|49.4|0
1642590290000|2022-01-19 11:04:50|51.4|49.4|51.32|49.32|51.4|49.4|51.32|49.32|0
1642590300000|2022-01-19 11:05:00|51.25|49.25|51.25|49.25|51.32|49.32|51.25|49.25|0
1642590310000|2022-01-19 11:05:10|51.21|49.21|51.25|49.25|51.29|49.29|51.21|49.21|0
1642590320000|2022-01-19 11:05:20|51.32|49.32|51.25|49.25|51.32|49.32|51.25|49.25|0
1642590330000|2022-01-19 11:05:30|51.4|49.4|51.47|49.47|51.62|49.62|51.4|49.4|0
1642590350000|2022-01-19 11:05:50|51.43|49.43|51.25|49.25|51.43|49.43|51.25|49.25|0
1642590360000|2022-01-19 11:06:00|51.54|49.54|51.54|49.54|51.54|49.54|51.54|49.54|0
1642590370000|2022-01-19 11:06:10|51.62|49.62|51.62|49.62|51.62|49.62|51.54|49.54|0
1642590380000|2022-01-19 11:06:20|51.54|49.54|51.58|49.58|51.58|49.58|51.47|49.47|0
1642590390000|2022-01-19 11:06:30|51.62|49.62|51.54|49.54|51.62|49.62|51.54|49.54|0
1642590400000|2022-01-19 11:06:40|51.47|49.47|51.47|49.47|51.47|49.47|51.4|49.4|0
1642590410000|2022-01-19 11:06:50|51.4|49.4|51.36|49.36|51.47|49.47|51.36|49.36|0
1642590420000|2022-01-19 11:07:00|51.32|49.32|51.25|49.25|51.32|49.32|51.18|49.18|0
1642590430000|2022-01-19 11:07:10|51.29|49.29|51.25|49.25|51.29|49.29|51.18|49.18|0
1642590440000|2022-01-19 11:07:20|51.1|49.1|51.03|49.03|51.1|49.1|51.03|49.03|0
1642590450000|2022-01-19 11:07:30|51.1|49.1|51.03|49.03|51.1|49.1|51.03|49.03|0
1642590460000|2022-01-19 11:07:40|50.96|48.96|51.03|49.03|51.03|49.03|50.96|48.96|0
1642590470000|2022-01-19 11:07:50|51.1|49.1|51.14|49.14|51.14|49.14|51.1|49.1|0
1642590480000|2022-01-19 11:08:00|51.07|49.07|50.81|48.81|51.1|49.1|50.81|48.81|0
1642590500000|2022-01-19 11:08:20|50.74|48.74|50.74|48.74|50.81|48.81|50.74|48.74|0
1642590510000|2022-01-19 11:08:30|50.77|48.77|50.81|48.81|50.81|48.81|50.77|48.77|0
1642590520000|2022-01-19 11:08:40|50.85|48.85|50.77|48.77|50.85|48.85|50.77|48.77|0
1642590530000|2022-01-19 11:08:50|50.81|48.81|50.81|48.81|50.81|48.81|50.74|48.74|0
1642590540000|2022-01-19 11:09:00|50.88|48.88|50.74|48.74|50.88|48.88|50.74|48.74|0
1642590550000|2022-01-19 11:09:10|50.81|48.81|50.81|48.81|50.85|48.85|50.81|48.81|0
1642590560000|2022-01-19 11:09:20|50.88|48.88|51.03|49.03|51.03|49.03|50.88|48.88|0
1642590570000|2022-01-19 11:09:30|50.96|48.96|50.96|48.96|51.03|49.03|50.96|48.96|0
1642590580000|2022-01-19 11:09:40|51.03|49.03|51.03|49.03|51.03|49.03|50.99|48.99|0
1642590590000|2022-01-19 11:09:50|50.96|48.96|50.99|48.99|50.99|48.99|50.96|48.96|0
1642590600000|2022-01-19 11:10:00|51.03|49.03|51.25|49.25|51.25|49.25|51.03|49.03|0
1642590610000|2022-01-19 11:10:10|51.18|49.18|51.1|49.1|51.18|49.18|51.1|49.1|0
1642590620000|2022-01-19 11:10:20|51.03|49.03|50.85|48.85|51.03|49.03|50.85|48.85|0
1642590630000|2022-01-19 11:10:30|50.88|48.88|50.92|48.92|51.03|49.03|50.88|48.88|0
1642590640000|2022-01-19 11:10:40|50.96|48.96|51.03|49.03|51.03|49.03|50.96|48.96|0
1642590650000|2022-01-19 11:10:50|50.96|48.96|50.96|48.96|50.96|48.96|50.96|48.96|0
1642590660000|2022-01-19 11:11:00|50.88|48.88|50.88|48.88|50.92|48.92|50.88|48.88|0
1642590670000|2022-01-19 11:11:10|50.92|48.92|50.96|48.96|50.96|48.96|50.92|48.92|0
1642590680000|2022-01-19 11:11:20|51.03|49.03|51.03|49.03|51.03|49.03|51.03|49.03|0
1642590690000|2022-01-19 11:11:30|51.14|49.14|51.03|49.03|51.14|49.14|51.03|49.03|0
1642590700000|2022-01-19 11:11:40|50.96|48.96|50.96|48.96|50.96|48.96|50.96|48.96|0
1642590710000|2022-01-19 11:11:50|50.88|48.88|50.85|48.85|50.88|48.88|50.85|48.85|0
1642590720000|2022-01-19 11:12:00|50.88|48.88|50.96|48.96|50.96|48.96|50.88|48.88|0
1642590730000|2022-01-19 11:12:10|51.03|49.03|50.88|48.88|51.03|49.03|50.88|48.88|0
1642590740000|2022-01-19 11:12:20|50.81|48.81|50.74|48.74|50.81|48.81|50.74|48.74|0
1642590750000|2022-01-19 11:12:30|50.67|48.67|50.59|48.59|50.67|48.67|50.59|48.59|0
1642590760000|2022-01-19 11:12:40|50.63|48.63|50.66|48.66|50.66|48.66|50.63|48.63|0
1642590770000|2022-01-19 11:12:50|50.63|48.63|50.59|48.59|50.63|48.63|50.59|48.59|0
1642590780000|2022-01-19 11:13:00|50.66|48.66|50.59|48.59|50.66|48.66|50.59|48.59|0
1642590790000|2022-01-19 11:13:10|50.66|48.66|50.59|48.59|50.66|48.66|50.59|48.59|0
1642590800000|2022-01-19 11:13:20|50.66|48.66|50.66|48.66|50.74|48.74|50.66|48.66|0
1642590810000|2022-01-19 11:13:30|50.74|48.74|50.74|48.74|50.74|48.74|50.74|48.74|0
1642590820000|2022-01-19 11:13:40|50.66|48.66|50.59|48.59|50.66|48.66|50.59|48.59|0
1642590830000|2022-01-19 11:13:50|50.74|48.74|50.74|48.74|50.74|48.74|50.74|48.74|0
1642590840000|2022-01-19 11:14:00|50.66|48.66|50.63|48.63|50.66|48.66|50.63|48.63|0
1642590850000|2022-01-19 11:14:10|50.59|48.59|50.74|48.74|50.74|48.74|50.59|48.59|0
1642590860000|2022-01-19 11:14:20|50.66|48.66|50.52|48.52|50.66|48.66|50.52|48.52|0
1642590870000|2022-01-19 11:14:30|50.48|48.48|50.45|48.45|50.52|48.52|50.45|48.45|0
1642590880000|2022-01-19 11:14:40|50.52|48.52|50.59|48.59|50.59|48.59|50.52|48.52|0
1642590890000|2022-01-19 11:14:50|50.66|48.66|50.59|48.59|50.66|48.66|50.59|48.59|0
1642590900000|2022-01-19 11:15:00|50.63|48.63|50.81|48.81|50.81|48.81|50.63|48.63|0
1642590910000|2022-01-19 11:15:10|50.84|48.84|50.88|48.88|50.88|48.88|50.81|48.81|0
1642590920000|2022-01-19 11:15:20|50.52|48.52|50.59|48.59|50.59|48.59|50.52|48.52|0
1642590930000|2022-01-19 11:15:30|50.52|48.52|50.37|48.37|50.52|48.52|50.37|48.37|0
1642590940000|2022-01-19 11:15:40|50.3|48.3|50.16|48.16|50.3|48.3|50.16|48.16|0
1642590950000|2022-01-19 11:15:50|50.45|48.45|50.37|48.37|50.45|48.45|50.37|48.37|0
1642590960000|2022-01-19 11:16:00|50.3|48.3|50.3|48.3|50.3|48.3|50.3|48.3|0
1642590980000|2022-01-19 11:16:20|50.23|48.23|50.45|48.45|50.45|48.45|50.23|48.23|0
1642590990000|2022-01-19 11:16:30|50.37|48.37|50.37|48.37|50.37|48.37|50.37|48.37|0
1642591000000|2022-01-19 11:16:40|50.45|48.45|50.37|48.37|50.52|48.52|50.37|48.37|0
1642591010000|2022-01-19 11:16:50|50.41|48.41|50.37|48.37|50.41|48.41|50.3|48.3|0
1642591020000|2022-01-19 11:17:00|50.41|48.41|50.45|48.45|50.45|48.45|50.37|48.37|0
1642591030000|2022-01-19 11:17:10|50.3|48.3|50.37|48.37|50.37|48.37|50.3|48.3|0
1642591040000|2022-01-19 11:17:20|50.3|48.3|50.3|48.3|50.3|48.3|50.3|48.3|0
1642591050000|2022-01-19 11:17:30|50.23|48.23|50.16|48.16|50.23|48.23|50.16|48.16|0
1642591060000|2022-01-19 11:17:40|50.08|48.08|50.23|48.23|50.23|48.23|50.08|48.08|0
1642591070000|2022-01-19 11:17:50|50.16|48.16|50.16|48.16|50.16|48.16|50.16|48.16|0
1642591080000|2022-01-19 11:18:00|50.19|48.19|50.08|48.08|50.19|48.19|50.08|48.08|0
1642591090000|2022-01-19 11:18:10|50.01|48.01|50.01|48.01|50.01|48.01|50.01|48.01|0
1642591100000|2022-01-19 11:18:20|49.94|47.94|49.9|47.9|49.94|47.94|49.9|47.9|0
1642591110000|2022-01-19 11:18:30|49.87|47.87|49.9|47.9|49.94|47.94|49.87|47.87|0
1642591120000|2022-01-19 11:18:40|49.87|47.87|49.97|47.97|49.97|47.97|49.87|47.87|0
1642591130000|2022-01-19 11:18:50|49.94|47.94|49.94|47.94|49.94|47.94|49.8|47.8|0
1642591140000|2022-01-19 11:19:00|50.01|48.01|50.01|48.01|50.08|48.08|50.01|48.01|0
1642591150000|2022-01-19 11:19:10|49.94|47.94|50.01|48.01|50.01|48.01|49.94|47.94|0
1642591160000|2022-01-19 11:19:20|49.94|47.94|49.94|47.94|49.94|47.94|49.94|47.94|0
1642591180000|2022-01-19 11:19:40|49.87|47.87|49.87|47.87|49.87|47.87|49.87|47.87|0
1642591190000|2022-01-19 11:19:50|49.94|47.94|49.94|47.94|49.94|47.94|49.94|47.94|0
1642591200000|2022-01-19 11:20:00|49.8|47.8|49.94|47.94|49.94|47.94|49.8|47.8|0
1642591210000|2022-01-19 11:20:10|50.01|48.01|50.01|48.01|50.01|48.01|50.01|48.01|0
1642591220000|2022-01-19 11:20:20|50.05|48.05|49.94|47.94|50.08|48.08|49.94|47.94|0
1642591230000|2022-01-19 11:20:30|50.01|48.01|50.01|48.01|50.01|48.01|49.94|47.94|0
1642591240000|2022-01-19 11:20:40|49.94|47.94|49.94|47.94|49.94|47.94|49.94|47.94|0
1642591250000|2022-01-19 11:20:50|50.01|48.01|49.9|47.9|50.01|48.01|49.9|47.9|0
1642591260000|2022-01-19 11:21:00|49.87|47.87|49.9|47.9|49.9|47.9|49.87|47.87|0
1642591270000|2022-01-19 11:21:10|49.87|47.87|49.51|47.51|49.87|47.87|49.51|47.51|0
1642591280000|2022-01-19 11:21:20|49.54|47.54|49.23|47.23|49.54|47.54|49.23|47.23|0
1642591290000|2022-01-19 11:21:30|49.15|47.15|48.8|46.8|49.15|47.15|48.8|46.8|0
1642591300000|2022-01-19 11:21:40|48.94|46.94|49.01|47.01|49.01|47.01|48.94|46.94|0
1642591310000|2022-01-19 11:21:50|49.08|47.08|49.08|47.08|49.08|47.08|49.05|47.05|0
1642591320000|2022-01-19 11:22:00|49.01|47.01|49.08|47.08|49.08|47.08|49.01|47.01|0
1642591330000|2022-01-19 11:22:10|49.01|47.01|49.01|47.01|49.08|47.08|49.01|47.01|0
1642591340000|2022-01-19 11:22:20|49.08|47.08|49.05|47.05|49.15|47.15|49.05|47.05|0
1642591350000|2022-01-19 11:22:30|49.01|47.01|49.01|47.01|49.08|47.08|49.01|47.01|0
1642591360000|2022-01-19 11:22:40|49.08|47.08|48.98|46.98|49.08|47.08|48.98|46.98|0
1642591370000|2022-01-19 11:22:50|49.08|47.08|49.15|47.15|49.15|47.15|49.08|47.08|0
1642591380000|2022-01-19 11:23:00|49.01|47.01|48.94|46.94|49.01|47.01|48.94|46.94|0
1642591390000|2022-01-19 11:23:10|49.01|47.01|49.15|47.15|49.15|47.15|49.01|47.01|0
1642591400000|2022-01-19 11:23:20|49.08|47.08|49.08|47.08|49.15|47.15|49.08|47.08|0
1642591410000|2022-01-19 11:23:30|49.01|47.01|49.01|47.01|49.01|47.01|48.94|46.94|0
1642591420000|2022-01-19 11:23:40|49.08|47.08|49.15|47.15|49.15|47.15|49.08|47.08|0
1642591430000|2022-01-19 11:23:50|48.94|46.94|49.01|47.01|49.01|47.01|48.94|46.94|0
1642591440000|2022-01-19 11:24:00|48.94|46.94|48.94|46.94|48.94|46.94|48.87|46.87|0
1642591460000|2022-01-19 11:24:20|48.97|46.97|49.08|47.08|49.08|47.08|48.97|46.97|0
1642591470000|2022-01-19 11:24:30|49.15|47.15|49.15|47.15|49.15|47.15|49.08|47.08|0
1642591480000|2022-01-19 11:24:40|49.22|47.22|49.22|47.22|49.22|47.22|49.15|47.15|0
1642591490000|2022-01-19 11:24:50|49.29|47.29|49.29|47.29|49.37|47.37|49.29|47.29|0
1642591500000|2022-01-19 11:25:00|49.26|47.26|49.29|47.29|49.29|47.29|49.26|47.26|0
1642591510000|2022-01-19 11:25:10|49.15|47.15|49.29|47.29|49.29|47.29|49.15|47.15|0
1642591520000|2022-01-19 11:25:20|49.37|47.37|49.08|47.08|49.37|47.37|49.08|47.08|0
1642591530000|2022-01-19 11:25:30|49.01|47.01|49.01|47.01|49.01|47.01|49.01|47.01|0
1642591540000|2022-01-19 11:25:40|48.94|46.94|48.94|46.94|48.94|46.94|48.94|46.94|0
1642591550000|2022-01-19 11:25:50|49.01|47.01|49.01|47.01|49.01|47.01|49.01|47.01|0
1642591560000|2022-01-19 11:26:00|48.94|46.94|49.01|47.01|49.01|47.01|48.94|46.94|0
1642591570000|2022-01-19 11:26:10|48.94|46.94|49.01|47.01|49.01|47.01|48.94|46.94|0
1642591580000|2022-01-19 11:26:20|48.94|46.94|48.94|46.94|48.97|46.97|48.94|46.94|0
1642591590000|2022-01-19 11:26:30|48.97|46.97|48.94|46.94|48.97|46.97|48.94|46.94|0
1642591600000|2022-01-19 11:26:40|49.01|47.01|49.08|47.08|49.08|47.08|49.01|47.01|0
1642591610000|2022-01-19 11:26:50|49.15|47.15|49.15|47.15|49.15|47.15|49.15|47.15|0
1642591620000|2022-01-19 11:27:00|49.22|47.22|49.22|47.22|49.22|47.22|49.22|47.22|0
1642591630000|2022-01-19 11:27:10|49.29|47.29|49.29|47.29|49.29|47.29|49.22|47.22|0
1642591640000|2022-01-19 11:27:20|49.22|47.22|49.08|47.08|49.22|47.22|49.08|47.08|0
1642591650000|2022-01-19 11:27:30|49.01|47.01|49.29|47.29|49.29|47.29|49.01|47.01|0
1642591660000|2022-01-19 11:27:40|49.08|47.08|49.11|47.11|49.11|47.11|49.08|47.08|0
1642591670000|2022-01-19 11:27:50|49.08|47.08|49.08|47.08|49.08|47.08|49.08|47.08|0
1642591680000|2022-01-19 11:28:00|49.11|47.11|49.15|47.15|49.15|47.15|49.08|47.08|0
1642591700000|2022-01-19 11:28:20|49.08|47.08|49.08|47.08|49.08|47.08|49.08|47.08|0
1642591710000|2022-01-19 11:28:30|49.15|47.15|48.94|46.94|49.15|47.15|48.94|46.94|0
1642591720000|2022-01-19 11:28:40|48.87|46.87|48.87|46.87|48.87|46.87|48.73|46.73|0
1642591730000|2022-01-19 11:28:50|49.01|47.01|48.87|46.87|49.01|47.01|48.87|46.87|0
1642591740000|2022-01-19 11:29:00|48.94|46.94|48.94|46.94|48.94|46.94|48.94|46.94|0
1642591750000|2022-01-19 11:29:10|48.87|46.87|48.87|46.87|48.87|46.87|48.87|46.87|0
1642591760000|2022-01-19 11:29:20|48.94|46.94|48.94|46.94|49.01|47.01|48.94|46.94|0
1642591770000|2022-01-19 11:29:30|48.87|46.87|48.87|46.87|48.94|46.94|48.87|46.87|0
1642591780000|2022-01-19 11:29:40|48.94|46.94|48.8|46.8|48.94|46.94|48.8|46.8|0
1642591790000|2022-01-19 11:29:50|48.73|46.73|48.66|46.66|48.73|46.73|48.66|46.66|0
1642591800000|2022-01-19 11:30:00|48.44|46.44|48.37|46.37|48.66|46.66|48.37|46.37|0
1642591810000|2022-01-19 11:30:10|48.44|46.44|48.37|46.37|48.44|46.44|48.37|46.37|0
1642591820000|2022-01-19 11:30:20|48.23|46.23|48.16|46.16|48.3|46.3|48.16|46.16|0
1642591830000|2022-01-19 11:30:30|48.23|46.23|48.3|46.3|48.37|46.37|48.23|46.23|0
1642591840000|2022-01-19 11:30:40|48.37|46.37|48.37|46.37|48.37|46.37|48.37|46.37|0
1642591850000|2022-01-19 11:30:50|48.3|46.3|48.44|46.44|48.44|46.44|48.27|46.27|0
1642591860000|2022-01-19 11:31:00|48.51|46.51|48.73|46.73|48.73|46.73|48.51|46.51|0
1642591870000|2022-01-19 11:31:10|48.65|46.65|48.58|46.58|48.65|46.65|48.58|46.58|0
1642591880000|2022-01-19 11:31:20|48.62|46.62|48.58|46.58|48.62|46.62|48.58|46.58|0
1642591890000|2022-01-19 11:31:30|48.65|46.65|48.72|46.72|48.8|46.8|48.65|46.65|0
1642591900000|2022-01-19 11:31:40|48.8|46.8|48.72|46.72|48.8|46.8|48.72|46.72|0
1642591910000|2022-01-19 11:31:50|48.8|46.8|48.8|46.8|48.8|46.8|48.8|46.8|0
1642591920000|2022-01-19 11:32:00|48.65|46.65|48.8|46.8|48.8|46.8|48.65|46.65|0
1642591930000|2022-01-19 11:32:10|48.72|46.72|48.87|46.87|48.87|46.87|48.72|46.72|0
1642591940000|2022-01-19 11:32:20|48.94|46.94|48.79|46.79|48.94|46.94|48.79|46.79|0
1642591950000|2022-01-19 11:32:30|48.72|46.72|48.79|46.79|48.79|46.79|48.72|46.72|0
1642591960000|2022-01-19 11:32:40|48.87|46.87|48.87|46.87|48.94|46.94|48.87|46.87|0
1642591970000|2022-01-19 11:32:50|48.94|46.94|48.79|46.79|48.94|46.94|48.79|46.79|0
1642591980000|2022-01-19 11:33:00|48.87|46.87|48.79|46.79|48.87|46.87|48.79|46.79|0
1642591990000|2022-01-19 11:33:10|48.87|46.87|48.79|46.79|48.94|46.94|48.79|46.79|0
1642592000000|2022-01-19 11:33:20|48.87|46.87|48.94|46.94|48.94|46.94|48.86|46.86|0
1642592010000|2022-01-19 11:33:30|48.86|46.86|48.79|46.79|48.86|46.86|48.79|46.79|0
1642592020000|2022-01-19 11:33:40|48.76|46.76|48.79|46.79|48.83|46.83|48.76|46.76|0
1642592030000|2022-01-19 11:33:50|48.72|46.72|48.86|46.86|48.86|46.86|48.72|46.72|0
1642592040000|2022-01-19 11:34:00|48.94|46.94|48.79|46.79|48.94|46.94|48.79|46.79|0
1642592050000|2022-01-19 11:34:10|48.86|46.86|48.79|46.79|48.86|46.86|48.79|46.79|0
1642592060000|2022-01-19 11:34:20|48.72|46.72|48.72|46.72|48.72|46.72|48.72|46.72|0
1642592070000|2022-01-19 11:34:30|48.79|46.79|48.86|46.86|48.86|46.86|48.79|46.79|0
1642592080000|2022-01-19 11:34:40|48.83|46.83|48.79|46.79|48.86|46.86|48.79|46.79|0
1642592090000|2022-01-19 11:34:50|48.76|46.76|48.76|46.76|48.76|46.76|48.76|46.76|0
1642592100000|2022-01-19 11:35:00|48.79|46.79|48.86|46.86|48.86|46.86|48.79|46.79|0
1642592110000|2022-01-19 11:35:10|48.93|46.93|48.86|46.86|48.93|46.93|48.86|46.86|0
1642592120000|2022-01-19 11:35:20|48.93|46.93|48.93|46.93|48.93|46.93|48.93|46.93|0
1642592130000|2022-01-19 11:35:30|48.83|46.83|48.83|46.83|48.83|46.83|48.83|46.83|0
1642592140000|2022-01-19 11:35:40|48.86|46.86|48.93|46.93|48.93|46.93|48.86|46.86|0
1642592150000|2022-01-19 11:35:50|48.97|46.97|48.97|46.97|48.97|46.97|48.97|46.97|0
1642592160000|2022-01-19 11:36:00|49|47|49.15|47.15|49.15|47.15|49|47|0
1642592170000|2022-01-19 11:36:10|49.36|47.36|49.29|47.29|49.36|47.36|49.29|47.29|0
1642592180000|2022-01-19 11:36:20|49.36|47.36|49.29|47.29|49.36|47.36|49.29|47.29|0
1642592190000|2022-01-19 11:36:30|49.36|47.36|49.43|47.43|49.43|47.43|49.36|47.36|0
1642592200000|2022-01-19 11:36:40|49.36|47.36|49.36|47.36|49.36|47.36|49.36|47.36|0
1642592210000|2022-01-19 11:36:50|49.43|47.43|49.36|47.36|49.43|47.43|49.36|47.36|0
1642592220000|2022-01-19 11:37:00|49.29|47.29|49.29|47.29|49.29|47.29|49.22|47.22|0
1642592230000|2022-01-19 11:37:10|49.36|47.36|49.36|47.36|49.36|47.36|49.29|47.29|0
1642592240000|2022-01-19 11:37:20|49.22|47.22|49.29|47.29|49.29|47.29|49.22|47.22|0
1642592250000|2022-01-19 11:37:30|49.36|47.36|49.22|47.22|49.36|47.36|49.22|47.22|0
1642592260000|2022-01-19 11:37:40|49.18|47.18|49.15|47.15|49.22|47.22|49.15|47.15|0
1642592270000|2022-01-19 11:37:50|49.22|47.22|49.22|47.22|49.22|47.22|49.22|47.22|0
1642592280000|2022-01-19 11:38:00|49.25|47.25|49.07|47.07|49.25|47.25|49.07|47.07|0
1642592290000|2022-01-19 11:38:10|49.15|47.15|49.22|47.22|49.22|47.22|49.15|47.15|0
1642592300000|2022-01-19 11:38:20|49.18|47.18|49.18|47.18|49.22|47.22|49.18|47.18|0
1642592310000|2022-01-19 11:38:30|49.14|47.14|49.18|47.18|49.18|47.18|49.14|47.14|0
1642592320000|2022-01-19 11:38:40|49.29|47.29|49.29|47.29|49.29|47.29|49.22|47.22|0
1642592330000|2022-01-19 11:38:50|49.36|47.36|49.36|47.36|49.39|47.39|49.29|47.29|0
1642592340000|2022-01-19 11:39:00|49.32|47.32|49.36|47.36|49.36|47.36|49.29|47.29|0
1642592350000|2022-01-19 11:39:10|49.43|47.43|49.5|47.5|49.57|47.57|49.43|47.43|0
1642592360000|2022-01-19 11:39:20|49.57|47.57|49.64|47.64|49.64|47.64|49.57|47.57|0
1642592370000|2022-01-19 11:39:30|49.71|47.71|49.71|47.71|49.71|47.71|49.71|47.71|0
1642592380000|2022-01-19 11:39:40|49.79|47.79|49.68|47.68|49.79|47.79|49.68|47.68|0
1642592390000|2022-01-19 11:39:50|49.71|47.71|49.64|47.64|49.71|47.71|49.64|47.64|0
1642592400000|2022-01-19 11:40:00|49.5|47.5|49.6|47.6|49.6|47.6|49.5|47.5|0
1642592410000|2022-01-19 11:40:10|49.57|47.57|49.64|47.64|49.64|47.64|49.57|47.57|0
1642592420000|2022-01-19 11:40:20|49.68|47.68|49.75|47.75|49.75|47.75|49.68|47.68|0
1642592430000|2022-01-19 11:40:30|49.78|47.78|49.86|47.86|49.86|47.86|49.78|47.78|0
1642592440000|2022-01-19 11:40:40|49.82|47.82|49.78|47.78|49.82|47.82|49.78|47.78|0
1642592450000|2022-01-19 11:40:50|49.86|47.86|49.93|47.93|49.93|47.93|49.86|47.86|0
1642592460000|2022-01-19 11:41:00|49.86|47.86|49.86|47.86|49.89|47.89|49.86|47.86|0
1642592470000|2022-01-19 11:41:10|49.93|47.93|49.93|47.93|49.93|47.93|49.93|47.93|0
1642592480000|2022-01-19 11:41:20|49.86|47.86|49.82|47.82|49.86|47.86|49.82|47.82|0
1642592490000|2022-01-19 11:41:30|49.86|47.86|49.82|47.82|49.86|47.86|49.78|47.78|0
1642592500000|2022-01-19 11:41:40|49.86|47.86|50|48|50|48|49.78|47.78|0
1642592510000|2022-01-19 11:41:50|49.93|47.93|50|48|50|48|49.93|47.93|0
1642592520000|2022-01-19 11:42:00|49.93|47.93|50|48|50|48|49.93|47.93|0
1642592530000|2022-01-19 11:42:10|49.93|47.93|49.96|47.96|49.96|47.96|49.89|47.89|0
1642592540000|2022-01-19 11:42:20|50|48|49.93|47.93|50|48|49.93|47.93|0
1642592560000|2022-01-19 11:42:40|49.86|47.86|49.78|47.78|49.89|47.89|49.78|47.78|0
1642592570000|2022-01-19 11:42:50|49.86|47.86|49.78|47.78|49.86|47.86|49.78|47.78|0
1642592580000|2022-01-19 11:43:00|49.82|47.82|49.78|47.78|49.85|47.85|49.78|47.78|0
1642592590000|2022-01-19 11:43:10|49.82|47.82|49.85|47.85|49.85|47.85|49.82|47.82|0
1642592600000|2022-01-19 11:43:20|49.93|47.93|49.93|47.93|49.93|47.93|49.93|47.93|0
1642592610000|2022-01-19 11:43:30|50|48|49.93|47.93|50|48|49.93|47.93|0
1642592620000|2022-01-19 11:43:40|49.96|47.96|49.93|47.93|49.96|47.96|49.93|47.93|0
1642592640000|2022-01-19 11:44:00|49.85|47.85|49.85|47.85|49.85|47.85|49.85|47.85|0
1642592660000|2022-01-19 11:44:20|49.78|47.78|49.57|47.57|49.78|47.78|49.57|47.57|0
1642592670000|2022-01-19 11:44:30|49.5|47.5|49.5|47.5|49.5|47.5|49.5|47.5|0
1642592690000|2022-01-19 11:44:50|49.57|47.57|49.5|47.5|49.57|47.57|49.5|47.5|0
1642592700000|2022-01-19 11:45:00|49.43|47.43|49.5|47.5|49.5|47.5|49.35|47.35|0
1642592710000|2022-01-19 11:45:10|49.57|47.57|49.5|47.5|49.57|47.57|49.5|47.5|0
1642592720000|2022-01-19 11:45:20|49.46|47.46|49.46|47.46|49.5|47.5|49.46|47.46|0
1642592730000|2022-01-19 11:45:30|49.5|47.5|49.46|47.46|49.5|47.5|49.46|47.46|0
1642592740000|2022-01-19 11:45:40|49.5|47.5|49.42|47.42|49.5|47.5|49.42|47.42|0
1642592750000|2022-01-19 11:45:50|49.5|47.5|49.57|47.57|49.57|47.57|49.5|47.5|0
1642592760000|2022-01-19 11:46:00|49.5|47.5|49.5|47.5|49.5|47.5|49.5|47.5|0
1642592770000|2022-01-19 11:46:10|49.42|47.42|49.71|47.71|49.71|47.71|49.42|47.42|0
1642592780000|2022-01-19 11:46:20|49.78|47.78|49.74|47.74|49.78|47.78|49.71|47.71|0
1642592790000|2022-01-19 11:46:30|49.71|47.71|49.78|47.78|49.78|47.78|49.71|47.71|0
1642592800000|2022-01-19 11:46:40|49.71|47.71|49.78|47.78|49.78|47.78|49.71|47.71|0
1642592810000|2022-01-19 11:46:50|49.85|47.85|49.92|47.92|49.92|47.92|49.85|47.85|0
1642592820000|2022-01-19 11:47:00|50|48|49.85|47.85|50|48|49.85|47.85|0
1642592830000|2022-01-19 11:47:10|49.92|47.92|49.92|47.92|49.92|47.92|49.92|47.92|0
1642592840000|2022-01-19 11:47:20|49.89|47.89|49.92|47.92|50.03|48.03|49.89|47.89|0
1642592850000|2022-01-19 11:47:30|49.89|47.89|49.85|47.85|49.89|47.89|49.85|47.85|0
1642592860000|2022-01-19 11:47:40|49.92|47.92|49.92|47.92|49.92|47.92|49.85|47.85|0
1642592870000|2022-01-19 11:47:50|50|48|50|48|50.07|48.07|50|48|0
1642592890000|2022-01-19 11:48:10|50.07|48.07|50.03|48.03|50.07|48.07|50.03|48.03|0
1642592900000|2022-01-19 11:48:20|50.07|48.07|50|48|50.14|48.14|50|48|0
1642592910000|2022-01-19 11:48:30|49.92|47.92|49.92|47.92|49.92|47.92|49.92|47.92|0
1642592920000|2022-01-19 11:48:40|49.85|47.85|49.85|47.85|49.85|47.85|49.85|47.85|0
1642592930000|2022-01-19 11:48:50|49.78|47.78|49.74|47.74|49.78|47.78|49.74|47.74|0
1642592940000|2022-01-19 11:49:00|49.78|47.78|49.81|47.81|49.81|47.81|49.78|47.78|0
1642592950000|2022-01-19 11:49:10|49.78|47.78|49.92|47.92|49.99|47.99|49.78|47.78|0
1642592960000|2022-01-19 11:49:20|49.99|47.99|50.14|48.14|50.14|48.14|49.99|47.99|0
1642592970000|2022-01-19 11:49:30|50.21|48.21|50.21|48.21|50.21|48.21|50.21|48.21|0
1642592980000|2022-01-19 11:49:40|50.28|48.28|50.28|48.28|50.28|48.28|50.21|48.21|0
1642592990000|2022-01-19 11:49:50|50.35|48.35|50.35|48.35|50.35|48.35|50.35|48.35|0
1642593000000|2022-01-19 11:50:00|50.43|48.43|50.35|48.35|50.43|48.43|50.35|48.35|0
1642593010000|2022-01-19 11:50:10|50.43|48.43|50.43|48.43|50.5|48.5|50.43|48.43|0
1642593020000|2022-01-19 11:50:20|50.35|48.35|50.5|48.5|50.5|48.5|50.35|48.35|0
1642593030000|2022-01-19 11:50:30|50.57|48.57|50.64|48.64|50.64|48.64|50.57|48.57|0
1642593040000|2022-01-19 11:50:40|50.72|48.72|50.72|48.72|50.72|48.72|50.72|48.72|0
1642593050000|2022-01-19 11:50:50|50.79|48.79|50.79|48.79|50.79|48.79|50.79|48.79|0
1642593060000|2022-01-19 11:51:00|50.86|48.86|50.86|48.86|50.86|48.86|50.86|48.86|0
1642593070000|2022-01-19 11:51:10|50.82|48.82|50.79|48.79|50.82|48.82|50.79|48.79|0
1642593080000|2022-01-19 11:51:20|50.86|48.86|50.86|48.86|50.86|48.86|50.86|48.86|0
1642593090000|2022-01-19 11:51:30|50.93|48.93|50.93|48.93|50.93|48.93|50.93|48.93|0
1642593100000|2022-01-19 11:51:40|51.01|49.01|50.93|48.93|51.01|49.01|50.93|48.93|0
1642593110000|2022-01-19 11:51:50|51.01|49.01|51.01|49.01|51.01|49.01|51.01|49.01|0
1642593120000|2022-01-19 11:52:00|51.08|49.08|51.08|49.08|51.08|49.08|51.01|49.01|0
1642593130000|2022-01-19 11:52:10|50.93|48.93|50.93|48.93|50.93|48.93|50.93|48.93|0
1642593140000|2022-01-19 11:52:20|50.79|48.79|50.93|48.93|50.93|48.93|50.79|48.79|0
1642593150000|2022-01-19 11:52:30|50.86|48.86|50.93|48.93|50.93|48.93|50.86|48.86|0
1642593160000|2022-01-19 11:52:40|50.86|48.86|50.93|48.93|50.93|48.93|50.86|48.86|0
1642593170000|2022-01-19 11:52:50|50.86|48.86|50.86|48.86|50.86|48.86|50.86|48.86|0
1642593180000|2022-01-19 11:53:00|50.79|48.79|50.86|48.86|50.86|48.86|50.79|48.79|0
1642593190000|2022-01-19 11:53:10|50.93|48.93|50.86|48.86|50.93|48.93|50.86|48.86|0
1642593200000|2022-01-19 11:53:20|50.93|48.93|50.93|48.93|50.93|48.93|50.93|48.93|0
1642593210000|2022-01-19 11:53:30|50.86|48.86|51|49|51|49|50.86|48.86|0
1642593220000|2022-01-19 11:53:40|51.08|49.08|51|49|51.08|49.08|51|49|0
1642593230000|2022-01-19 11:53:50|50.93|48.93|51|49|51|49|50.93|48.93|0
1642593240000|2022-01-19 11:54:00|51.08|49.08|51.15|49.15|51.15|49.15|51.08|49.08|0
1642593250000|2022-01-19 11:54:10|51.08|49.08|51.08|49.08|51.11|49.11|51.04|49.04|0
1642593260000|2022-01-19 11:54:20|51.11|49.11|51.15|49.15|51.15|49.15|51.11|49.11|0
1642593270000|2022-01-19 11:54:30|51.08|49.08|51.15|49.15|51.15|49.15|51.08|49.08|0
1642593280000|2022-01-19 11:54:40|51.08|49.08|51.04|49.04|51.08|49.08|51.04|49.04|0
1642593290000|2022-01-19 11:54:50|51|49|51|49|51|49|50.93|48.93|0
1642593300000|2022-01-19 11:55:00|50.93|48.93|50.93|48.93|51|49|50.93|48.93|0
1642593310000|2022-01-19 11:55:10|50.86|48.86|50.97|48.97|50.97|48.97|50.86|48.86|0
1642593320000|2022-01-19 11:55:20|50.93|48.93|50.97|48.97|50.97|48.97|50.93|48.93|0
1642593330000|2022-01-19 11:55:30|50.93|48.93|50.93|48.93|50.93|48.93|50.93|48.93|0
1642593340000|2022-01-19 11:55:40|50.97|48.97|50.86|48.86|50.97|48.97|50.86|48.86|0
1642593360000|2022-01-19 11:56:00|50.79|48.79|50.79|48.79|50.79|48.79|50.79|48.79|0
1642593370000|2022-01-19 11:56:10|50.64|48.64|50.57|48.57|50.64|48.64|50.57|48.57|0
1642593380000|2022-01-19 11:56:20|50.5|48.5|50.57|48.57|50.57|48.57|50.5|48.5|0
1642593400000|2022-01-19 11:56:40|50.64|48.64|50.71|48.71|50.82|48.82|50.64|48.64|0
1642593410000|2022-01-19 11:56:50|50.67|48.67|50.71|48.71|50.71|48.71|50.67|48.67|0
1642593420000|2022-01-19 11:57:00|50.67|48.67|50.71|48.71|50.71|48.71|50.64|48.64|0
1642593430000|2022-01-19 11:57:10|50.67|48.67|50.78|48.78|50.78|48.78|50.67|48.67|0
1642593440000|2022-01-19 11:57:20|50.75|48.75|50.71|48.71|50.75|48.75|50.71|48.71|0
1642593450000|2022-01-19 11:57:30|50.64|48.64|50.71|48.71|50.71|48.71|50.64|48.64|0
1642593460000|2022-01-19 11:57:40|50.64|48.64|50.57|48.57|50.71|48.71|50.57|48.57|0
1642593470000|2022-01-19 11:57:50|50.49|48.49|50.57|48.57|50.57|48.57|50.49|48.49|0
1642593480000|2022-01-19 11:58:00|50.64|48.64|50.64|48.64|50.64|48.64|50.64|48.64|0
1642593490000|2022-01-19 11:58:10|50.71|48.71|50.71|48.71|50.71|48.71|50.71|48.71|0
1642593500000|2022-01-19 11:58:20|50.78|48.78|50.86|48.86|50.86|48.86|50.78|48.78|0
1642593520000|2022-01-19 11:58:40|50.93|48.93|51|49|51|49|50.93|48.93|0
1642593530000|2022-01-19 11:58:50|51.07|49.07|51.07|49.07|51.07|49.07|51.07|49.07|0
1642593540000|2022-01-19 11:59:00|51.15|49.15|51.15|49.15|51.15|49.15|51.15|49.15|0
1642593550000|2022-01-19 11:59:10|51.22|49.22|51.22|49.22|51.22|49.22|51.15|49.15|0
1642593560000|2022-01-19 11:59:20|51.15|49.15|51.15|49.15|51.15|49.15|51.15|49.15|0
1642593570000|2022-01-19 11:59:30|51.11|49.11|51.07|49.07|51.11|49.11|51.07|49.07|0
1642593580000|2022-01-19 11:59:40|51.11|49.11|51.15|49.15|51.15|49.15|51.07|49.07|0
1642593590000|2022-01-19 11:59:50|51.11|49.11|51.07|49.07|51.15|49.15|51.07|49.07|0
1642593600000|2022-01-19 12:00:00|51|49|51.25|49.25|51.25|49.25|51|49|0
1642593610000|2022-01-19 12:00:10|51.29|49.29|51.29|49.29|51.37|49.37|51.29|49.29|0
1642593620000|2022-01-19 12:00:20|51.37|49.37|51.25|49.25|51.37|49.37|51.25|49.25|0
1642593630000|2022-01-19 12:00:30|51.44|49.44|51.37|49.37|51.44|49.44|51.37|49.37|0
1642593640000|2022-01-19 12:00:40|51.44|49.44|51.37|49.37|51.44|49.44|51.37|49.37|0
1642593650000|2022-01-19 12:00:50|51.44|49.44|51.4|49.4|51.44|49.44|51.4|49.4|0
1642593660000|2022-01-19 12:01:00|51.44|49.44|51.59|49.59|51.59|49.59|51.37|49.37|0
1642593670000|2022-01-19 12:01:10|51.51|49.51|51.59|49.59|51.59|49.59|51.51|49.51|0
1642593680000|2022-01-19 12:01:20|51.44|49.44|51.51|49.51|51.51|49.51|51.44|49.44|0
1642593690000|2022-01-19 12:01:30|51.44|49.44|51.51|49.51|51.51|49.51|51.44|49.44|0
1642593700000|2022-01-19 12:01:40|51.44|49.44|51.47|49.47|51.51|49.51|51.44|49.44|0
1642593710000|2022-01-19 12:01:50|51.44|49.44|51.51|49.51|51.51|49.51|51.44|49.44|0
1642593720000|2022-01-19 12:02:00|51.55|49.55|51.51|49.51|51.55|49.55|51.51|49.51|0
1642593730000|2022-01-19 12:02:10|51.58|49.58|51.51|49.51|51.58|49.58|51.51|49.51|0
1642593740000|2022-01-19 12:02:20|51.55|49.55|51.55|49.55|51.55|49.55|51.51|49.51|0
1642593750000|2022-01-19 12:02:30|51.51|49.51|51.44|49.44|51.51|49.51|51.4|49.4|0
1642593760000|2022-01-19 12:02:40|51.51|49.51|51.47|49.47|51.51|49.51|51.47|49.47|0
1642593770000|2022-01-19 12:02:50|51.51|49.51|51.58|49.58|51.58|49.58|51.51|49.51|0
1642593780000|2022-01-19 12:03:00|51.51|49.51|51.51|49.51|51.51|49.51|51.44|49.44|0
1642593790000|2022-01-19 12:03:10|51.44|49.44|51.44|49.44|51.44|49.44|51.44|49.44|0
1642593800000|2022-01-19 12:03:20|51.4|49.4|51.44|49.44|51.44|49.44|51.36|49.36|0
1642593810000|2022-01-19 12:03:30|51.4|49.4|51.36|49.36|51.4|49.4|51.36|49.36|0
1642593820000|2022-01-19 12:03:40|51.44|49.44|51.36|49.36|51.44|49.44|51.36|49.36|0
1642593850000|2022-01-19 12:04:10|51.44|49.44|51.44|49.44|51.44|49.44|51.44|49.44|0
1642593860000|2022-01-19 12:04:20|51.51|49.51|51.44|49.44|51.51|49.51|51.44|49.44|0
1642593870000|2022-01-19 12:04:30|51.36|49.36|51.44|49.44|51.44|49.44|51.36|49.36|0
1642593890000|2022-01-19 12:04:50|51.51|49.51|51.51|49.51|51.51|49.51|51.51|49.51|0
1642593900000|2022-01-19 12:05:00|51.58|49.58|51.36|49.36|51.58|49.58|51.36|49.36|0
1642593910000|2022-01-19 12:05:10|51.44|49.44|51.51|49.51|51.51|49.51|51.44|49.44|0
1642593920000|2022-01-19 12:05:20|51.47|49.47|51.44|49.44|51.51|49.51|51.44|49.44|0
1642593930000|2022-01-19 12:05:30|51.54|49.54|51.44|49.44|51.54|49.54|51.44|49.44|0
1642593940000|2022-01-19 12:05:40|51.36|49.36|51.36|49.36|51.36|49.36|51.36|49.36|0
1642593950000|2022-01-19 12:05:50|51.4|49.4|51.4|49.4|51.4|49.4|51.4|49.4|0
1642593960000|2022-01-19 12:06:00|51.51|49.51|51.58|49.58|51.58|49.58|51.51|49.51|0
1642593970000|2022-01-19 12:06:10|51.51|49.51|51.51|49.51|51.51|49.51|51.51|49.51|0
1642593980000|2022-01-19 12:06:20|51.44|49.44|51.54|49.54|51.54|49.54|51.44|49.44|0
1642593990000|2022-01-19 12:06:30|51.58|49.58|51.51|49.51|51.58|49.58|51.51|49.51|0
1642594000000|2022-01-19 12:06:40|51.58|49.58|51.58|49.58|51.58|49.58|51.58|49.58|0
1642594020000|2022-01-19 12:07:00|51.51|49.51|51.58|49.58|51.58|49.58|51.51|49.51|0
1642594030000|2022-01-19 12:07:10|51.51|49.51|51.36|49.36|51.51|49.51|51.36|49.36|0
1642594040000|2022-01-19 12:07:20|51.44|49.44|51.4|49.4|51.44|49.44|51.4|49.4|0
1642594050000|2022-01-19 12:07:30|51.44|49.44|51.36|49.36|51.44|49.44|51.36|49.36|0
1642594060000|2022-01-19 12:07:40|51.43|49.43|51.43|49.43|51.43|49.43|51.43|49.43|0
1642594070000|2022-01-19 12:07:50|51.36|49.36|51.36|49.36|51.36|49.36|51.36|49.36|0
1642594090000|2022-01-19 12:08:10|51.43|49.43|51.36|49.36|51.43|49.43|51.36|49.36|0
1642594110000|2022-01-19 12:08:30|51.43|49.43|51.4|49.4|51.43|49.43|51.4|49.4|0
1642594120000|2022-01-19 12:08:40|51.43|49.43|51.51|49.51|51.51|49.51|51.43|49.43|0
1642594130000|2022-01-19 12:08:50|51.43|49.43|51.58|49.58|51.58|49.58|51.43|49.43|0
1642594140000|2022-01-19 12:09:00|51.62|49.62|51.58|49.58|51.62|49.62|51.58|49.58|0
1642594150000|2022-01-19 12:09:10|51.51|49.51|51.54|49.54|51.58|49.58|51.51|49.51|0
1642594160000|2022-01-19 12:09:20|51.65|49.65|51.07|49.07|51.65|49.65|51.07|49.07|0
1642594170000|2022-01-19 12:09:30|51.14|49.14|51.29|49.29|51.29|49.29|51.07|49.07|0
1642594180000|2022-01-19 12:09:40|51.21|49.21|51.14|49.14|51.21|49.21|51.14|49.14|0
1642594190000|2022-01-19 12:09:50|51.21|49.21|51.21|49.21|51.21|49.21|51.21|49.21|0
1642594200000|2022-01-19 12:10:00|51.14|49.14|51.43|49.43|51.43|49.43|51.14|49.14|0
1642594220000|2022-01-19 12:10:20|51.36|49.36|51.36|49.36|51.36|49.36|51.36|49.36|0
1642594250000|2022-01-19 12:10:50|51.29|49.29|51.21|49.21|51.29|49.29|51.21|49.21|0
1642594260000|2022-01-19 12:11:00|51.14|49.14|51.36|49.36|51.36|49.36|51.14|49.14|0
1642594270000|2022-01-19 12:11:10|51.32|49.32|51.36|49.36|51.36|49.36|51.29|49.29|0
1642594280000|2022-01-19 12:11:20|51.58|49.58|51.51|49.51|51.58|49.58|51.51|49.51|0
1642594290000|2022-01-19 12:11:30|51.58|49.58|51.58|49.58|51.58|49.58|51.58|49.58|0
1642594300000|2022-01-19 12:11:40|51.65|49.65|51.58|49.58|51.65|49.65|51.58|49.58|0
1642594320000|2022-01-19 12:12:00|51.51|49.51|51.29|49.29|51.51|49.51|51.29|49.29|0
1642594330000|2022-01-19 12:12:10|51.36|49.36|51.29|49.29|51.36|49.36|51.29|49.29|0
1642594340000|2022-01-19 12:12:20|51.21|49.21|51.29|49.29|51.29|49.29|51.21|49.21|0
1642594350000|2022-01-19 12:12:30|51.21|49.21|51.29|49.29|51.36|49.36|51.21|49.21|0
1642594360000|2022-01-19 12:12:40|51.36|49.36|51.36|49.36|51.43|49.43|51.36|49.36|0
1642594370000|2022-01-19 12:12:50|50.92|48.92|50.92|48.92|50.92|48.92|50.92|48.92|0
1642594380000|2022-01-19 12:13:00|50.99|48.99|50.99|48.99|50.99|48.99|50.99|48.99|0
1642594400000|2022-01-19 12:13:20|51.1|49.1|51.14|49.14|51.14|49.14|51.1|49.1|0
1642594410000|2022-01-19 12:13:30|51.29|49.29|51.25|49.25|51.29|49.29|51.21|49.21|0
1642594420000|2022-01-19 12:13:40|51.21|49.21|51.21|49.21|51.21|49.21|51.21|49.21|0
1642594430000|2022-01-19 12:13:50|51.14|49.14|51.21|49.21|51.21|49.21|51.14|49.14|0
1642594440000|2022-01-19 12:14:00|51.14|49.14|51.28|49.28|51.28|49.28|51.14|49.14|0
1642594450000|2022-01-19 12:14:10|51.21|49.21|51.28|49.28|51.28|49.28|51.21|49.21|0
1642594460000|2022-01-19 12:14:20|51.21|49.21|51.21|49.21|51.21|49.21|51.21|49.21|0
1642594470000|2022-01-19 12:14:30|51.28|49.28|51.28|49.28|51.28|49.28|51.28|49.28|0
1642594480000|2022-01-19 12:14:40|51.21|49.21|51.21|49.21|51.21|49.21|51.21|49.21|0
1642594500000|2022-01-19 12:15:00|51.36|49.36|51.36|49.36|51.36|49.36|51.36|49.36|0
1642594510000|2022-01-19 12:15:10|51.5|49.5|51.5|49.5|51.5|49.5|51.5|49.5|0
1642594520000|2022-01-19 12:15:20|51.58|49.58|51.58|49.58|51.58|49.58|51.58|49.58|0
1642594530000|2022-01-19 12:15:30|51.5|49.5|51.58|49.58|51.58|49.58|51.5|49.5|0
1642594540000|2022-01-19 12:15:40|51.54|49.54|51.5|49.5|51.58|49.58|51.5|49.5|0
1642594550000|2022-01-19 12:15:50|51.43|49.43|51.28|49.28|51.43|49.43|51.28|49.28|0
1642594560000|2022-01-19 12:16:00|51.21|49.21|51.21|49.21|51.21|49.21|51.21|49.21|0
1642594570000|2022-01-19 12:16:10|51.28|49.28|51.28|49.28|51.28|49.28|51.28|49.28|0
1642594580000|2022-01-19 12:16:20|51.21|49.21|51.28|49.28|51.28|49.28|51.21|49.21|0
1642594600000|2022-01-19 12:16:40|51.25|49.25|51.25|49.25|51.28|49.28|51.25|49.25|0
1642594610000|2022-01-19 12:16:50|51.21|49.21|51.14|49.14|51.21|49.21|51.14|49.14|0
1642594620000|2022-01-19 12:17:00|51.06|49.06|51.06|49.06|51.06|49.06|51.06|49.06|0
1642594630000|2022-01-19 12:17:10|51.03|49.03|50.99|48.99|51.03|49.03|50.99|48.99|0
1642594650000|2022-01-19 12:17:30|50.92|48.92|50.77|48.77|50.92|48.92|50.77|48.77|0
1642594660000|2022-01-19 12:17:40|50.85|48.85|50.77|48.77|50.85|48.85|50.77|48.77|0
1642594670000|2022-01-19 12:17:50|50.73|48.73|50.66|48.66|50.73|48.73|50.66|48.66|0
1642594680000|2022-01-19 12:18:00|50.7|48.7|50.7|48.7|50.73|48.73|50.7|48.7|0
1642594690000|2022-01-19 12:18:10|50.77|48.77|50.63|48.63|50.77|48.77|50.63|48.63|0
1642594700000|2022-01-19 12:18:20|50.7|48.7|50.55|48.55|50.7|48.7|50.55|48.55|0
1642594710000|2022-01-19 12:18:30|50.63|48.63|50.55|48.55|50.63|48.63|50.44|48.44|0
1642594720000|2022-01-19 12:18:40|50.48|48.48|50.48|48.48|50.48|48.48|50.48|48.48|0
1642594740000|2022-01-19 12:19:00|50.55|48.55|50.55|48.55|50.55|48.55|50.55|48.55|0
1642594750000|2022-01-19 12:19:10|50.52|48.52|50.41|48.41|50.52|48.52|50.41|48.41|0
1642594760000|2022-01-19 12:19:20|50.44|48.44|50.48|48.48|50.48|48.48|50.44|48.44|0
1642594770000|2022-01-19 12:19:30|50.41|48.41|50.19|48.19|50.41|48.41|50.12|48.12|0
1642594780000|2022-01-19 12:19:40|50.27|48.27|50.34|48.34|50.34|48.34|50.27|48.27|0
1642594790000|2022-01-19 12:19:50|50.44|48.44|50.41|48.41|50.44|48.44|50.41|48.41|0
1642594800000|2022-01-19 12:20:00|50.48|48.48|50.52|48.52|50.52|48.52|50.48|48.48|0
1642594810000|2022-01-19 12:20:10|50.55|48.55|50.55|48.55|50.63|48.63|50.55|48.55|0
1642594820000|2022-01-19 12:20:20|50.48|48.48|50.19|48.19|50.48|48.48|50.19|48.19|0
1642594830000|2022-01-19 12:20:30|50.23|48.23|50.26|48.26|50.26|48.26|50.23|48.23|0
1642594840000|2022-01-19 12:20:40|50.19|48.19|50.19|48.19|50.19|48.19|50.19|48.19|0
1642594850000|2022-01-19 12:20:50|50.12|48.12|50.05|48.05|50.12|48.12|50.05|48.05|0
1642594860000|2022-01-19 12:21:00|50.19|48.19|50.12|48.12|50.19|48.19|50.12|48.12|0
1642594880000|2022-01-19 12:21:20|50.15|48.15|50.12|48.12|50.15|48.15|50.12|48.12|0
1642594890000|2022-01-19 12:21:30|50.19|48.19|50.19|48.19|50.19|48.19|50.19|48.19|0
1642594900000|2022-01-19 12:21:40|50.26|48.26|50.26|48.26|50.34|48.34|50.26|48.26|0
1642594910000|2022-01-19 12:21:50|50.41|48.41|50.41|48.41|50.41|48.41|50.34|48.34|0
1642594920000|2022-01-19 12:22:00|50.34|48.34|50.48|48.48|50.48|48.48|50.34|48.34|0
1642594930000|2022-01-19 12:22:10|50.55|48.55|50.7|48.7|50.7|48.7|50.55|48.55|0
1642594940000|2022-01-19 12:22:20|50.77|48.77|50.77|48.77|50.77|48.77|50.77|48.77|0
1642594950000|2022-01-19 12:22:30|50.73|48.73|50.7|48.7|50.73|48.73|50.7|48.7|0
1642594960000|2022-01-19 12:22:40|50.77|48.77|50.77|48.77|50.77|48.77|50.77|48.77|0
1642594970000|2022-01-19 12:22:50|50.7|48.7|50.62|48.62|50.7|48.7|50.62|48.62|0
1642594980000|2022-01-19 12:23:00|50.55|48.55|50.37|48.37|50.55|48.55|50.37|48.37|0
1642594990000|2022-01-19 12:23:10|50.34|48.34|50.34|48.34|50.34|48.34|50.3|48.3|0
1642595000000|2022-01-19 12:23:20|50.26|48.26|50.12|48.12|50.26|48.26|50.12|48.12|0
1642595010000|2022-01-19 12:23:30|50.05|48.05|50.12|48.12|50.12|48.12|50.05|48.05|0
1642595020000|2022-01-19 12:23:40|50.05|48.05|50.05|48.05|50.05|48.05|50.05|48.05|0
1642595030000|2022-01-19 12:23:50|49.97|47.97|50.05|48.05|50.05|48.05|49.97|47.97|0
1642595040000|2022-01-19 12:24:00|50.12|48.12|50.19|48.19|50.26|48.26|50.12|48.12|0
1642595050000|2022-01-19 12:24:10|50.26|48.26|50.19|48.19|50.26|48.26|50.19|48.19|0
1642595060000|2022-01-19 12:24:20|50.12|48.12|50.08|48.08|50.12|48.12|50.05|48.05|0
1642595070000|2022-01-19 12:24:30|50.12|48.12|50.26|48.26|50.26|48.26|50.05|48.05|0
1642595080000|2022-01-19 12:24:40|50.41|48.41|50.41|48.41|50.41|48.41|50.41|48.41|0
1642595100000|2022-01-19 12:25:00|50.37|48.37|50.26|48.26|50.41|48.41|50.26|48.26|0
1642595110000|2022-01-19 12:25:10|50.19|48.19|50.19|48.19|50.19|48.19|50.12|48.12|0
1642595120000|2022-01-19 12:25:20|50.15|48.15|50.12|48.12|50.19|48.19|50.12|48.12|0
1642595130000|2022-01-19 12:25:30|50.19|48.19|50.19|48.19|50.26|48.26|50.19|48.19|0
1642595140000|2022-01-19 12:25:40|50.26|48.26|50.26|48.26|50.26|48.26|50.19|48.19|0
1642595150000|2022-01-19 12:25:50|50.19|48.19|50.26|48.26|50.26|48.26|50.19|48.19|0
1642595160000|2022-01-19 12:26:00|50.33|48.33|50.33|48.33|50.33|48.33|50.33|48.33|0
1642595170000|2022-01-19 12:26:10|50.26|48.26|50.26|48.26|50.33|48.33|50.26|48.26|0
1642595180000|2022-01-19 12:26:20|50.19|48.19|50.26|48.26|50.26|48.26|50.19|48.19|0
1642595190000|2022-01-19 12:26:30|50.22|48.22|50.26|48.26|50.41|48.41|50.22|48.22|0
1642595200000|2022-01-19 12:26:40|50.33|48.33|50.26|48.26|50.33|48.33|50.26|48.26|0
1642595210000|2022-01-19 12:26:50|50.33|48.33|50.33|48.33|50.33|48.33|50.3|48.3|0
1642595220000|2022-01-19 12:27:00|50.26|48.26|50.41|48.41|50.41|48.41|50.26|48.26|0
1642595230000|2022-01-19 12:27:10|50.33|48.33|50.26|48.26|50.33|48.33|50.26|48.26|0
1642595240000|2022-01-19 12:27:20|50.3|48.3|50.44|48.44|50.44|48.44|50.3|48.3|0
1642595250000|2022-01-19 12:27:30|50.33|48.33|50.33|48.33|50.4|48.4|50.33|48.33|0
1642595260000|2022-01-19 12:27:40|50.37|48.37|50.4|48.4|50.4|48.4|50.37|48.37|0
1642595270000|2022-01-19 12:27:50|50.48|48.48|50.48|48.48|50.48|48.48|50.48|48.48|0
1642595290000|2022-01-19 12:28:10|50.4|48.4|50.44|48.44|50.44|48.44|50.4|48.4|0
1642595300000|2022-01-19 12:28:20|50.4|48.4|50.4|48.4|50.4|48.4|50.4|48.4|0
1642595310000|2022-01-19 12:28:30|50.48|48.48|50.51|48.51|50.51|48.51|50.48|48.48|0
1642595320000|2022-01-19 12:28:40|50.48|48.48|50.58|48.58|50.62|48.62|50.48|48.48|0
1642595330000|2022-01-19 12:28:50|50.55|48.55|50.55|48.55|50.55|48.55|50.55|48.55|0
1642595340000|2022-01-19 12:29:00|50.51|48.51|50.48|48.48|50.55|48.55|50.48|48.48|0
1642595350000|2022-01-19 12:29:10|50.4|48.4|50.33|48.33|50.4|48.4|50.33|48.33|0
1642595360000|2022-01-19 12:29:20|50.26|48.26|50.33|48.33|50.33|48.33|50.26|48.26|0
1642595370000|2022-01-19 12:29:30|50.26|48.26|50.19|48.19|50.26|48.26|50.19|48.19|0
1642595380000|2022-01-19 12:29:40|50.22|48.22|50.19|48.19|50.22|48.22|50.19|48.19|0
1642595390000|2022-01-19 12:29:50|50.15|48.15|50.15|48.15|50.15|48.15|50.15|48.15|0
1642595400000|2022-01-19 12:30:00|50.12|48.12|50.12|48.12|50.12|48.12|50.12|48.12|0
1642595410000|2022-01-19 12:30:10|50.19|48.19|50.33|48.33|50.4|48.4|50.19|48.19|0
1642595420000|2022-01-19 12:30:20|50.37|48.37|50.37|48.37|50.37|48.37|50.37|48.37|0
1642595430000|2022-01-19 12:30:30|50.33|48.33|50.33|48.33|50.4|48.4|50.33|48.33|0
1642595440000|2022-01-19 12:30:40|50.37|48.37|50.4|48.4|50.44|48.44|50.37|48.37|0
1642595450000|2022-01-19 12:30:50|50.44|48.44|50.62|48.62|50.62|48.62|50.44|48.44|0
1642595460000|2022-01-19 12:31:00|50.69|48.69|50.69|48.69|50.76|48.76|50.69|48.69|0
1642595470000|2022-01-19 12:31:10|50.47|48.47|50.55|48.55|50.55|48.55|50.47|48.47|0
1642595480000|2022-01-19 12:31:20|50.62|48.62|50.4|48.4|50.62|48.62|50.4|48.4|0
1642595490000|2022-01-19 12:31:30|50.36|48.36|50.33|48.33|50.44|48.44|50.33|48.33|0
1642595500000|2022-01-19 12:31:40|50.26|48.26|50.47|48.47|50.51|48.51|50.26|48.26|0
1642595510000|2022-01-19 12:31:50|50.55|48.55|50.47|48.47|50.55|48.55|50.47|48.47|0
1642595520000|2022-01-19 12:32:00|50.55|48.55|50.76|48.76|50.76|48.76|50.55|48.55|0
1642595530000|2022-01-19 12:32:10|50.73|48.73|50.76|48.76|50.76|48.76|50.69|48.69|0
1642595540000|2022-01-19 12:32:20|50.69|48.69|50.69|48.69|50.69|48.69|50.62|48.62|0
1642595550000|2022-01-19 12:32:30|50.76|48.76|50.76|48.76|50.76|48.76|50.73|48.73|0
1642595560000|2022-01-19 12:32:40|50.8|48.8|50.76|48.76|50.84|48.84|50.76|48.76|0
1642595580000|2022-01-19 12:33:00|50.98|48.98|50.91|48.91|50.98|48.98|50.91|48.91|0
1642595590000|2022-01-19 12:33:10|51.05|49.05|50.98|48.98|51.05|49.05|50.98|48.98|0
1642595600000|2022-01-19 12:33:20|51.05|49.05|50.98|48.98|51.05|49.05|50.98|48.98|0
1642595620000|2022-01-19 12:33:40|50.94|48.94|50.94|48.94|50.94|48.94|50.94|48.94|0
1642595630000|2022-01-19 12:33:50|50.91|48.91|50.98|48.98|50.98|48.98|50.91|48.91|0
1642595640000|2022-01-19 12:34:00|51.05|49.05|51.09|49.09|51.09|49.09|51.05|49.05|0
1642595650000|2022-01-19 12:34:10|51.13|49.13|51.13|49.13|51.13|49.13|51.13|49.13|0
1642595660000|2022-01-19 12:34:20|51.2|49.2|51.2|49.2|51.2|49.2|51.13|49.13|0
1642595670000|2022-01-19 12:34:30|51.27|49.27|51.35|49.35|51.35|49.35|51.27|49.27|0
1642595680000|2022-01-19 12:34:40|51.27|49.27|51.27|49.27|51.27|49.27|51.27|49.27|0
1642595690000|2022-01-19 12:34:50|51.35|49.35|51.27|49.27|51.35|49.35|51.27|49.27|0
1642595700000|2022-01-19 12:35:00|51.35|49.35|51.42|49.42|51.42|49.42|51.35|49.35|0
1642595710000|2022-01-19 12:35:10|51.49|49.49|51.42|49.42|51.57|49.57|51.42|49.42|0
1642595720000|2022-01-19 12:35:20|51.2|49.2|51.2|49.2|51.2|49.2|51.2|49.2|0
1642595730000|2022-01-19 12:35:30|51.09|49.09|50.98|48.98|51.09|49.09|50.98|48.98|0
1642595740000|2022-01-19 12:35:40|50.91|48.91|50.94|48.94|50.94|48.94|50.91|48.91|0
1642595750000|2022-01-19 12:35:50|50.83|48.83|50.83|48.83|50.83|48.83|50.8|48.8|0
1642595760000|2022-01-19 12:36:00|50.76|48.76|51.02|49.02|51.05|49.05|50.76|48.76|0
1642595770000|2022-01-19 12:36:10|50.98|48.98|51.05|49.05|51.05|49.05|50.98|48.98|0
1642595780000|2022-01-19 12:36:20|50.98|48.98|50.98|48.98|50.98|48.98|50.98|48.98|0
1642595790000|2022-01-19 12:36:30|50.91|48.91|50.98|48.98|50.98|48.98|50.91|48.91|0
1642595800000|2022-01-19 12:36:40|50.91|48.91|50.76|48.76|50.91|48.91|50.76|48.76|0
1642595810000|2022-01-19 12:36:50|50.69|48.69|50.8|48.8|50.8|48.8|50.69|48.69|0
1642595820000|2022-01-19 12:37:00|50.91|48.91|50.98|48.98|50.98|48.98|50.91|48.91|0
1642595830000|2022-01-19 12:37:10|51.01|49.01|50.83|48.83|51.01|49.01|50.83|48.83|0
1642595840000|2022-01-19 12:37:20|50.98|48.98|51.13|49.13|51.13|49.13|50.98|48.98|0
1642595850000|2022-01-19 12:37:30|51.05|49.05|51.12|49.12|51.12|49.12|51.05|49.05|0
1642595860000|2022-01-19 12:37:40|51.2|49.2|51.12|49.12|51.2|49.2|51.05|49.05|0
1642595880000|2022-01-19 12:38:00|50.98|48.98|51.12|49.12|51.12|49.12|50.98|48.98|0
1642595890000|2022-01-19 12:38:10|51.2|49.2|51.2|49.2|51.2|49.2|51.2|49.2|0
1642595900000|2022-01-19 12:38:20|51.16|49.16|51.12|49.12|51.2|49.2|51.12|49.12|0
1642595910000|2022-01-19 12:38:30|51.05|49.05|51.05|49.05|51.05|49.05|51.05|49.05|0
1642595920000|2022-01-19 12:38:40|50.94|48.94|50.94|48.94|50.94|48.94|50.94|48.94|0
1642595930000|2022-01-19 12:38:50|50.91|48.91|50.83|48.83|50.91|48.91|50.83|48.83|0
1642595940000|2022-01-19 12:39:00|50.87|48.87|49.97|47.97|50.87|48.87|49.97|47.97|0
1642595950000|2022-01-19 12:39:10|49.89|47.89|49.97|47.97|49.97|47.97|49.89|47.89|0
1642595960000|2022-01-19 12:39:20|49.89|47.89|49.82|47.82|49.89|47.89|49.82|47.82|0
1642595970000|2022-01-19 12:39:30|49.89|47.89|49.82|47.82|49.89|47.89|49.75|47.75|0
1642595980000|2022-01-19 12:39:40|49.75|47.75|49.68|47.68|49.75|47.75|49.68|47.68|0
1642595990000|2022-01-19 12:39:50|49.75|47.75|49.64|47.64|49.75|47.75|49.64|47.64|0
1642596000000|2022-01-19 12:40:00|49.68|47.68|49.75|47.75|49.75|47.75|49.68|47.68|0
1642596010000|2022-01-19 12:40:10|49.61|47.61|49.54|47.54|49.61|47.61|49.54|47.54|0
1642596020000|2022-01-19 12:40:20|49.61|47.61|49.61|47.61|49.61|47.61|49.57|47.57|0
1642596030000|2022-01-19 12:40:30|49.68|47.68|49.68|47.68|49.68|47.68|49.61|47.61|0
1642596050000|2022-01-19 12:40:50|49.75|47.75|49.68|47.68|49.75|47.75|49.68|47.68|0
1642596060000|2022-01-19 12:41:00|49.97|47.97|49.97|47.97|49.97|47.97|49.89|47.89|0
1642596070000|2022-01-19 12:41:10|49.96|47.96|49.86|47.86|49.96|47.96|49.86|47.86|0
1642596080000|2022-01-19 12:41:20|49.82|47.82|49.78|47.78|49.82|47.82|49.75|47.75|0
1642596090000|2022-01-19 12:41:30|49.75|47.75|49.75|47.75|49.75|47.75|49.68|47.68|0
1642596100000|2022-01-19 12:41:40|49.82|47.82|49.75|47.75|49.82|47.82|49.75|47.75|0
1642596110000|2022-01-19 12:41:50|49.71|47.71|49.68|47.68|49.75|47.75|49.68|47.68|0
1642596120000|2022-01-19 12:42:00|49.75|47.75|49.82|47.82|49.82|47.82|49.75|47.75|0
1642596140000|2022-01-19 12:42:20|49.89|47.89|49.86|47.86|49.89|47.89|49.86|47.86|0
1642596150000|2022-01-19 12:42:30|49.78|47.78|49.68|47.68|49.82|47.82|49.68|47.68|0
1642596160000|2022-01-19 12:42:40|49.61|47.61|49.68|47.68|49.75|47.75|49.61|47.61|0
1642596170000|2022-01-19 12:42:50|49.61|47.61|49.61|47.61|49.61|47.61|49.61|47.61|0
1642596180000|2022-01-19 12:43:00|49.64|47.64|49.53|47.53|49.64|47.64|49.53|47.53|0
1642596190000|2022-01-19 12:43:10|49.57|47.57|49.61|47.61|49.61|47.61|49.53|47.53|0
1642596200000|2022-01-19 12:43:20|49.53|47.53|49.46|47.46|49.53|47.53|49.46|47.46|0
1642596210000|2022-01-19 12:43:30|49.53|47.53|49.68|47.68|49.68|47.68|49.53|47.53|0
1642596220000|2022-01-19 12:43:40|49.5|47.5|49.61|47.61|49.75|47.75|49.5|47.5|0
1642596230000|2022-01-19 12:43:50|49.68|47.68|49.68|47.68|49.68|47.68|49.64|47.64|0
1642596240000|2022-01-19 12:44:00|49.61|47.61|49.68|47.68|49.68|47.68|49.61|47.61|0
1642596250000|2022-01-19 12:44:10|49.75|47.75|49.75|47.75|49.75|47.75|49.75|47.75|0
1642596270000|2022-01-19 12:44:30|49.68|47.68|49.68|47.68|49.68|47.68|49.68|47.68|0
1642596290000|2022-01-19 12:44:50|49.75|47.75|49.75|47.75|49.75|47.75|49.75|47.75|0
1642596300000|2022-01-19 12:45:00|49.68|47.68|49.75|47.75|49.75|47.75|49.68|47.68|0
1642596310000|2022-01-19 12:45:10|49.68|47.68|49.68|47.68|49.68|47.68|49.68|47.68|0
1642596320000|2022-01-19 12:45:20|49.75|47.75|49.75|47.75|49.75|47.75|49.75|47.75|0
1642596330000|2022-01-19 12:45:30|49.68|47.68|49.68|47.68|49.68|47.68|49.68|47.68|0
1642596340000|2022-01-19 12:45:40|49.71|47.71|49.68|47.68|49.75|47.75|49.68|47.68|0
1642596350000|2022-01-19 12:45:50|49.75|47.75|49.75|47.75|49.75|47.75|49.75|47.75|0
1642596360000|2022-01-19 12:46:00|49.82|47.82|49.82|47.82|49.89|47.89|49.82|47.82|0
1642596370000|2022-01-19 12:46:10|49.75|47.75|49.89|47.89|49.89|47.89|49.75|47.75|0
1642596380000|2022-01-19 12:46:20|49.96|47.96|49.96|47.96|49.96|47.96|49.92|47.92|0
1642596390000|2022-01-19 12:46:30|49.92|47.92|50.18|48.18|50.18|48.18|49.92|47.92|0
1642596400000|2022-01-19 12:46:40|50.11|48.11|50.11|48.11|50.11|48.11|50.11|48.11|0
1642596410000|2022-01-19 12:46:50|50.14|48.14|50.18|48.18|50.25|48.25|50.14|48.14|0
1642596430000|2022-01-19 12:47:10|50.25|48.25|50.25|48.25|50.25|48.25|50.25|48.25|0
1642596440000|2022-01-19 12:47:20|50.32|48.32|50.32|48.32|50.32|48.32|50.32|48.32|0
1642596450000|2022-01-19 12:47:30|50.39|48.39|50.39|48.39|50.39|48.39|50.39|48.39|0
1642596470000|2022-01-19 12:47:50|50.32|48.32|50.32|48.32|50.32|48.32|50.32|48.32|0
1642596490000|2022-01-19 12:48:10|50.39|48.39|50.47|48.47|50.47|48.47|50.39|48.39|0
1642596510000|2022-01-19 12:48:30|50.46|48.46|50.61|48.61|50.61|48.61|50.46|48.46|0
1642596520000|2022-01-19 12:48:40|50.64|48.64|50.61|48.61|50.64|48.64|50.61|48.61|0
1642596530000|2022-01-19 12:48:50|50.54|48.54|50.54|48.54|50.54|48.54|50.54|48.54|0
1642596560000|2022-01-19 12:49:20|50.61|48.61|50.61|48.61|50.61|48.61|50.61|48.61|0
1642596570000|2022-01-19 12:49:30|50.68|48.68|50.68|48.68|50.68|48.68|50.68|48.68|0
1642596600000|2022-01-19 12:50:00|50.61|48.61|50.68|48.68|50.68|48.68|50.61|48.61|0
1642596610000|2022-01-19 12:50:10|50.61|48.61|50.61|48.61|50.61|48.61|50.61|48.61|0
1642596640000|2022-01-19 12:50:40|50.68|48.68|50.83|48.83|50.83|48.83|50.68|48.68|0
1642596650000|2022-01-19 12:50:50|50.75|48.75|50.83|48.83|50.83|48.83|50.75|48.75|0
1642596660000|2022-01-19 12:51:00|50.9|48.9|50.97|48.97|50.97|48.97|50.9|48.9|0
1642596670000|2022-01-19 12:51:10|51.04|49.04|51.19|49.19|51.19|49.19|51.04|49.04|0
1642596680000|2022-01-19 12:51:20|51.12|49.12|51.19|49.19|51.19|49.19|51.12|49.12|0
1642596690000|2022-01-19 12:51:30|51.26|49.26|51.26|49.26|51.26|49.26|51.26|49.26|0
1642596700000|2022-01-19 12:51:40|51.34|49.34|51.34|49.34|51.34|49.34|51.34|49.34|0
1642596720000|2022-01-19 12:52:00|51.26|49.26|51.26|49.26|51.26|49.26|51.26|49.26|0
1642596730000|2022-01-19 12:52:10|51.22|49.22|51.12|49.12|51.22|49.22|51.12|49.12|0
1642596740000|2022-01-19 12:52:20|51.19|49.19|51.19|49.19|51.19|49.19|51.19|49.19|0
1642596750000|2022-01-19 12:52:30|51.26|49.26|51.26|49.26|51.26|49.26|51.26|49.26|0
1642596770000|2022-01-19 12:52:50|51.34|49.34|51.34|49.34|51.34|49.34|51.3|49.3|0
1642596780000|2022-01-19 12:53:00|51.26|49.26|51.34|49.34|51.34|49.34|51.26|49.26|0
1642596800000|2022-01-19 12:53:20|51.41|49.41|51.41|49.41|51.41|49.41|51.41|49.41|0
1642596850000|2022-01-19 12:54:10|51.19|49.19|51.19|49.19|51.19|49.19|51.19|49.19|0
1642596860000|2022-01-19 12:54:20|51.26|49.26|51.12|49.12|51.26|49.26|51.12|49.12|0
1642596870000|2022-01-19 12:54:30|51.04|49.04|51.19|49.19|51.19|49.19|51.04|49.04|0
1642596880000|2022-01-19 12:54:40|51.12|49.12|51.19|49.19|51.19|49.19|51.12|49.12|0
1642596890000|2022-01-19 12:54:50|51.12|49.12|51.19|49.19|51.19|49.19|51.11|49.11|0
1642596900000|2022-01-19 12:55:00|51.26|49.26|51.26|49.26|51.26|49.26|51.19|49.19|0
1642596910000|2022-01-19 12:55:10|51.33|49.33|51.33|49.33|51.33|49.33|51.33|49.33|0
1642596920000|2022-01-19 12:55:20|51.41|49.41|51.41|49.41|51.41|49.41|51.41|49.41|0
1642596930000|2022-01-19 12:55:30|51.33|49.33|51.33|49.33|51.33|49.33|51.33|49.33|0
1642596950000|2022-01-19 12:55:50|51.37|49.37|51.41|49.41|51.41|49.41|51.37|49.37|0
1642596970000|2022-01-19 12:56:10|51.33|49.33|51.26|49.26|51.33|49.33|51.26|49.26|0
1642596980000|2022-01-19 12:56:20|51.33|49.33|51.33|49.33|51.33|49.33|51.33|49.33|0
1642596990000|2022-01-19 12:56:30|51.41|49.41|51.41|49.41|51.41|49.41|51.41|49.41|0
1642597000000|2022-01-19 12:56:40|51.26|49.26|51.26|49.26|51.26|49.26|51.26|49.26|0
1642597010000|2022-01-19 12:56:50|51.33|49.33|51.26|49.26|51.33|49.33|51.26|49.26|0
1642597020000|2022-01-19 12:57:00|51.19|49.19|51.11|49.11|51.19|49.19|51.11|49.11|0
1642597040000|2022-01-19 12:57:20|51.19|49.19|51.26|49.26|51.26|49.26|51.19|49.19|0
1642597080000|2022-01-19 12:58:00|51.29|49.29|51.33|49.33|51.33|49.33|51.29|49.29|0
1642597090000|2022-01-19 12:58:10|51.37|49.37|51.37|49.37|51.37|49.37|51.37|49.37|0
1642597100000|2022-01-19 12:58:20|51.41|49.41|51.33|49.33|51.41|49.41|51.33|49.33|0
1642597110000|2022-01-19 12:58:30|51.26|49.26|51.26|49.26|51.26|49.26|51.26|49.26|0
1642597120000|2022-01-19 12:58:40|51.19|49.19|51.19|49.19|51.19|49.19|51.19|49.19|0
1642597150000|2022-01-19 12:59:10|51.26|49.26|51.26|49.26|51.26|49.26|51.26|49.26|0
1642597160000|2022-01-19 12:59:20|51.33|49.33|51.26|49.26|51.33|49.33|51.26|49.26|0
1642597170000|2022-01-19 12:59:30|51.22|49.22|51.19|49.19|51.22|49.22|51.19|49.19|0
1642597180000|2022-01-19 12:59:40|51.11|49.11|51.19|49.19|51.19|49.19|51.11|49.11|0
1642597200000|2022-01-19 13:00:00|51.11|49.11|51.11|49.11|51.19|49.19|51.11|49.11|0
1642597210000|2022-01-19 13:00:10|51.04|49.04|51.04|49.04|51.11|49.11|51.04|49.04|0
1642597220000|2022-01-19 13:00:20|51.11|49.11|51.18|49.18|51.18|49.18|51.11|49.11|0
1642597230000|2022-01-19 13:00:30|51.26|49.26|51.4|49.4|51.4|49.4|51.26|49.26|0
1642597260000|2022-01-19 13:01:00|51.33|49.33|51.4|49.4|51.4|49.4|51.33|49.33|0
1642597330000|2022-01-19 13:02:10|51.33|49.33|51.4|49.4|51.4|49.4|51.33|49.33|0
1642597340000|2022-01-19 13:02:20|51.33|49.33|51.4|49.4|51.4|49.4|51.33|49.33|0
1642597350000|2022-01-19 13:02:30|51.33|49.33|51.4|49.4|51.4|49.4|51.33|49.33|0
1642597360000|2022-01-19 13:02:40|51.33|49.33|51.33|49.33|51.33|49.33|51.33|49.33|0
1642597370000|2022-01-19 13:02:50|51.4|49.4|51.33|49.33|51.4|49.4|51.33|49.33|0
1642597380000|2022-01-19 13:03:00|51.4|49.4|51.4|49.4|51.4|49.4|51.4|49.4|0
1642597390000|2022-01-19 13:03:10|51.33|49.33|51.33|49.33|51.33|49.33|51.33|49.33|0
1642597400000|2022-01-19 13:03:20|51.4|49.4|51.4|49.4|51.4|49.4|51.4|49.4|0
1642597420000|2022-01-19 13:03:40|51.33|49.33|51.77|49.77|51.77|49.77|51.33|49.33|0
1642597430000|2022-01-19 13:03:50|51.84|49.84|51.84|49.84|51.84|49.84|51.84|49.84|0
1642597460000|2022-01-19 13:04:20|51.77|49.77|51.77|49.77|51.84|49.84|51.77|49.77|0
1642597470000|2022-01-19 13:04:30|51.7|49.7|51.77|49.77|51.77|49.77|51.7|49.7|0
1642597480000|2022-01-19 13:04:40|51.7|49.7|51.73|49.73|51.73|49.73|51.7|49.7|0
1642597490000|2022-01-19 13:04:50|51.77|49.77|51.77|49.77|51.77|49.77|51.77|49.77|0
1642597500000|2022-01-19 13:05:00|51.7|49.7|51.77|49.77|51.77|49.77|51.7|49.7|0
1642597520000|2022-01-19 13:05:20|50.51|48.51|50.51|48.51|50.51|48.51|50.51|48.51|0
1642597530000|2022-01-19 13:05:30|50.66|48.66|50.58|48.58|50.66|48.66|50.58|48.58|0
1642597540000|2022-01-19 13:05:40|50.66|48.66|50.73|48.73|50.73|48.73|50.66|48.66|0
1642597550000|2022-01-19 13:05:50|50.8|48.8|50.8|48.8|50.8|48.8|50.8|48.8|0
1642597560000|2022-01-19 13:06:00|50.88|48.88|50.88|48.88|50.88|48.88|50.88|48.88|0
1642597570000|2022-01-19 13:06:10|50.95|48.95|50.88|48.88|50.95|48.95|50.88|48.88|0
1642597590000|2022-01-19 13:06:30|50.95|48.95|50.95|48.95|50.95|48.95|50.95|48.95|0
1642597600000|2022-01-19 13:06:40|50.88|48.88|51.02|49.02|51.02|49.02|50.88|48.88|0
1642597610000|2022-01-19 13:06:50|51.1|49.1|51.1|49.1|51.1|49.1|51.1|49.1|0
1642597620000|2022-01-19 13:07:00|51.17|49.17|51.17|49.17|51.17|49.17|51.17|49.17|0
1642597630000|2022-01-19 13:07:10|51.1|49.1|51.1|49.1|51.1|49.1|51.02|49.02|0
1642597640000|2022-01-19 13:07:20|51.17|49.17|50.95|48.95|51.17|49.17|50.95|48.95|0
1642597650000|2022-01-19 13:07:30|51.02|49.02|51.09|49.09|51.09|49.09|51.02|49.02|0
1642597660000|2022-01-19 13:07:40|50.87|48.87|50.95|48.95|50.95|48.95|50.87|48.87|0
1642597670000|2022-01-19 13:07:50|50.87|48.87|51.17|49.17|51.17|49.17|50.87|48.87|0
1642597680000|2022-01-19 13:08:00|51.09|49.09|51.09|49.09|51.09|49.09|51.09|49.09|0
1642597700000|2022-01-19 13:08:20|51.17|49.17|51.24|49.24|51.24|49.24|51.17|49.17|0
1642597720000|2022-01-19 13:08:40|51.2|49.2|51.24|49.24|51.24|49.24|51.2|49.2|0
1642597730000|2022-01-19 13:08:50|51.32|49.32|51.61|49.61|51.61|49.61|51.32|49.32|0
1642597740000|2022-01-19 13:09:00|51.69|49.69|51.83|49.83|51.83|49.83|51.69|49.69|0
1642597750000|2022-01-19 13:09:10|51.91|49.91|51.83|49.83|51.91|49.91|51.83|49.83|0
1642597760000|2022-01-19 13:09:20|51.91|49.91|52.06|50.06|52.06|50.06|51.83|49.83|0
1642597770000|2022-01-19 13:09:30|52.13|50.13|52.13|50.13|52.13|50.13|52.13|50.13|0
1642597780000|2022-01-19 13:09:40|52.21|50.21|52.21|50.21|52.21|50.21|52.17|50.17|0
1642597790000|2022-01-19 13:09:50|51.83|49.83|51.83|49.83|51.83|49.83|51.76|49.76|0
1642597800000|2022-01-19 13:10:00|51.91|49.91|51.91|49.91|51.91|49.91|51.91|49.91|0
1642597810000|2022-01-19 13:10:10|51.98|49.98|51.98|49.98|51.98|49.98|51.98|49.98|0
1642597820000|2022-01-19 13:10:20|51.91|49.91|52.21|50.21|52.21|50.21|51.91|49.91|0
1642597830000|2022-01-19 13:10:30|52.13|50.13|51.98|49.98|52.13|50.13|51.98|49.98|0
1642597840000|2022-01-19 13:10:40|51.91|49.91|51.68|49.68|51.98|49.98|51.68|49.68|0
1642597850000|2022-01-19 13:10:50|51.61|49.61|51.68|49.68|51.68|49.68|51.61|49.61|0
1642597860000|2022-01-19 13:11:00|51.76|49.76|51.76|49.76|51.76|49.76|51.76|49.76|0
1642597870000|2022-01-19 13:11:10|51.83|49.83|51.83|49.83|51.83|49.83|51.83|49.83|0
1642597880000|2022-01-19 13:11:20|51.91|49.91|51.83|49.83|51.91|49.91|51.83|49.83|0
1642597890000|2022-01-19 13:11:30|51.91|49.91|51.98|49.98|52.06|50.06|51.91|49.91|0
1642597900000|2022-01-19 13:11:40|52.06|50.06|51.98|49.98|52.06|50.06|51.98|49.98|0
1642597920000|2022-01-19 13:12:00|52.06|50.06|52.06|50.06|52.06|50.06|52.06|50.06|0
1642597930000|2022-01-19 13:12:10|51.98|49.98|51.76|49.76|51.98|49.98|51.76|49.76|0
1642597940000|2022-01-19 13:12:20|51.68|49.68|51.57|49.57|51.68|49.68|51.57|49.57|0
1642597950000|2022-01-19 13:12:30|51.61|49.61|51.61|49.61|51.76|49.76|51.61|49.61|0
1642597980000|2022-01-19 13:13:00|51.57|49.57|51.46|49.46|51.57|49.57|51.46|49.46|0
1642597990000|2022-01-19 13:13:10|51.39|49.39|51.39|49.39|51.39|49.39|51.39|49.39|0
1642598000000|2022-01-19 13:13:20|51.42|49.42|51.53|49.53|51.53|49.53|51.42|49.42|0
1642598010000|2022-01-19 13:13:30|51.46|49.46|51.46|49.46|51.46|49.46|51.46|49.46|0
1642598020000|2022-01-19 13:13:40|51.39|49.39|51.61|49.61|51.61|49.61|51.39|49.39|0
1642598030000|2022-01-19 13:13:50|51.53|49.53|51.61|49.61|51.61|49.61|51.53|49.53|0
1642598040000|2022-01-19 13:14:00|51.53|49.53|51.53|49.53|51.53|49.53|51.53|49.53|0
1642598050000|2022-01-19 13:14:10|51.61|49.61|51.68|49.68|51.68|49.68|51.61|49.61|0
1642598060000|2022-01-19 13:14:20|51.76|49.76|51.76|49.76|51.76|49.76|51.76|49.76|0
1642598070000|2022-01-19 13:14:30|51.68|49.68|51.76|49.76|51.76|49.76|51.68|49.68|0
1642598080000|2022-01-19 13:14:40|51.68|49.68|51.76|49.76|51.76|49.76|51.68|49.68|0
1642598090000|2022-01-19 13:14:50|51.83|49.83|51.83|49.83|51.83|49.83|51.76|49.76|0
1642598100000|2022-01-19 13:15:00|51.9|49.9|51.9|49.9|51.98|49.98|51.9|49.9|0
1642598110000|2022-01-19 13:15:10|51.83|49.83|51.83|49.83|51.83|49.83|51.83|49.83|0
1642598120000|2022-01-19 13:15:20|51.76|49.76|51.61|49.61|51.76|49.76|51.61|49.61|0
1642598130000|2022-01-19 13:15:30|51.53|49.53|51.46|49.46|51.53|49.53|51.46|49.46|0
1642598140000|2022-01-19 13:15:40|51.53|49.53|51.53|49.53|51.53|49.53|51.53|49.53|0
1642598150000|2022-01-19 13:15:50|51.46|49.46|51.53|49.53|51.53|49.53|51.46|49.46|0
1642598160000|2022-01-19 13:16:00|51.46|49.46|51.39|49.39|51.46|49.46|51.39|49.39|0
1642598170000|2022-01-19 13:16:10|51.46|49.46|51.46|49.46|51.53|49.53|51.46|49.46|0
1642598190000|2022-01-19 13:16:30|51.53|49.53|51.53|49.53|51.61|49.61|51.53|49.53|0
1642598210000|2022-01-19 13:16:50|51.46|49.46|51.53|49.53|51.53|49.53|51.46|49.46|0
1642598220000|2022-01-19 13:17:00|51.61|49.61|51.83|49.83|51.83|49.83|51.61|49.61|0
1642598230000|2022-01-19 13:17:10|51.9|49.9|52.05|50.05|52.05|50.05|51.9|49.9|0
1642598240000|2022-01-19 13:17:20|52.13|50.13|52.13|50.13|52.13|50.13|51.98|49.98|0
1642598250000|2022-01-19 13:17:30|52.2|50.2|52.2|50.2|52.2|50.2|52.2|50.2|0
1642598260000|2022-01-19 13:17:40|52.28|50.28|52.2|50.2|52.28|50.28|52.2|50.2|0
1642598270000|2022-01-19 13:17:50|52.16|50.16|52.05|50.05|52.16|50.16|52.05|50.05|0
1642598280000|2022-01-19 13:18:00|51.98|49.98|52.05|50.05|52.05|50.05|51.98|49.98|0
1642598290000|2022-01-19 13:18:10|52.13|50.13|52.13|50.13|52.13|50.13|52.13|50.13|0
1642598300000|2022-01-19 13:18:20|52.2|50.2|52.13|50.13|52.2|50.2|52.05|50.05|0
1642598310000|2022-01-19 13:18:30|52.16|50.16|52.16|50.16|52.16|50.16|52.16|50.16|0
1642598320000|2022-01-19 13:18:40|52.2|50.2|52.28|50.28|52.28|50.28|52.2|50.2|0
1642598330000|2022-01-19 13:18:50|52.35|50.35|52.5|50.5|52.5|50.5|52.35|50.35|0
1642598340000|2022-01-19 13:19:00|51.53|49.53|51.61|49.61|51.61|49.61|51.53|49.53|0
1642598350000|2022-01-19 13:19:10|51.53|49.53|51.53|49.53|51.61|49.61|51.53|49.53|0
1642598360000|2022-01-19 13:19:20|51.46|49.46|51.46|49.46|51.46|49.46|51.46|49.46|0
1642598370000|2022-01-19 13:19:30|51.38|49.38|51.38|49.38|51.38|49.38|51.38|49.38|0
1642598380000|2022-01-19 13:19:40|51.46|49.46|51.75|49.75|51.75|49.75|51.46|49.46|0
1642598390000|2022-01-19 13:19:50|51.83|49.83|51.83|49.83|51.83|49.83|51.75|49.75|0
1642598400000|2022-01-19 13:20:00|51.75|49.75|51.83|49.83|51.83|49.83|51.75|49.75|0
1642598410000|2022-01-19 13:20:10|51.98|49.98|51.9|49.9|52.05|50.05|51.83|49.83|0
1642598420000|2022-01-19 13:20:20|51.98|49.98|51.9|49.9|51.98|49.98|51.9|49.9|0
1642598430000|2022-01-19 13:20:30|51.83|49.83|51.53|49.53|51.9|49.9|51.53|49.53|0
1642598440000|2022-01-19 13:20:40|51.6|49.6|51.6|49.6|51.6|49.6|51.6|49.6|0
1642598450000|2022-01-19 13:20:50|51.68|49.68|51.68|49.68|51.68|49.68|51.68|49.68|0
1642598460000|2022-01-19 13:21:00|51.6|49.6|51.68|49.68|51.68|49.68|51.6|49.6|0
1642598470000|2022-01-19 13:21:10|51.75|49.75|51.53|49.53|51.75|49.75|51.53|49.53|0
1642598480000|2022-01-19 13:21:20|51.6|49.6|51.68|49.68|51.68|49.68|51.6|49.6|0
1642598490000|2022-01-19 13:21:30|51.75|49.75|51.83|49.83|51.83|49.83|51.75|49.75|0
1642598500000|2022-01-19 13:21:40|51.9|49.9|52.12|50.12|52.12|50.12|51.9|49.9|0
1642598520000|2022-01-19 13:22:00|52.2|50.2|52.12|50.12|52.2|50.2|52.12|50.12|0
1642598530000|2022-01-19 13:22:10|52.2|50.2|52.35|50.35|52.35|50.35|52.2|50.2|0
1642598550000|2022-01-19 13:22:30|52.27|50.27|52.27|50.27|52.27|50.27|52.27|50.27|0
1642598560000|2022-01-19 13:22:40|52.35|50.35|52.35|50.35|52.42|50.42|52.35|50.35|0
1642598570000|2022-01-19 13:22:50|52.42|50.42|52.5|50.5|52.5|50.5|52.42|50.42|0
1642598580000|2022-01-19 13:23:00|52.57|50.57|52.57|50.57|52.57|50.57|52.57|50.57|0
1642598590000|2022-01-19 13:23:10|52.5|50.5|52.42|50.42|52.5|50.5|52.42|50.42|0
1642598600000|2022-01-19 13:23:20|52.35|50.35|52.5|50.5|52.5|50.5|52.35|50.35|0
1642598610000|2022-01-19 13:23:30|52.57|50.57|52.65|50.65|52.65|50.65|52.57|50.57|0
1642598620000|2022-01-19 13:23:40|52.72|50.72|52.72|50.72|52.72|50.72|52.72|50.72|0
1642598630000|2022-01-19 13:23:50|52.65|50.65|52.57|50.57|52.65|50.65|52.57|50.57|0
1642598640000|2022-01-19 13:24:00|52.65|50.65|52.65|50.65|52.65|50.65|52.57|50.57|0
1642598650000|2022-01-19 13:24:10|52.72|50.72|52.72|50.72|52.8|50.8|52.72|50.72|0
1642598660000|2022-01-19 13:24:20|52.65|50.65|52.57|50.57|52.65|50.65|52.57|50.57|0
1642598670000|2022-01-19 13:24:30|52.5|50.5|52.5|50.5|52.5|50.5|52.5|50.5|0
1642598680000|2022-01-19 13:24:40|52.42|50.42|52.27|50.27|52.42|50.42|52.27|50.27|0
1642598690000|2022-01-19 13:24:50|52.35|50.35|52.35|50.35|52.35|50.35|52.35|50.35|0
1642598700000|2022-01-19 13:25:00|52.42|50.42|52.57|50.57|52.57|50.57|52.42|50.42|0
1642598710000|2022-01-19 13:25:10|52.53|50.53|52.53|50.53|52.53|50.53|52.53|50.53|0
1642598720000|2022-01-19 13:25:20|52.57|50.57|52.65|50.65|52.65|50.65|52.57|50.57|0
1642598730000|2022-01-19 13:25:30|52.72|50.72|52.8|50.8|52.8|50.8|52.72|50.72|0
1642598740000|2022-01-19 13:25:40|52.72|50.72|52.65|50.65|52.72|50.72|52.57|50.57|0
1642598770000|2022-01-19 13:26:10|55.07|53.07|55.07|53.07|55.14|53.14|55.07|53.07|0
1642598780000|2022-01-19 13:26:20|53.78|51.78|53.78|51.78|53.78|51.78|53.78|51.78|0
1642598790000|2022-01-19 13:26:30|53.71|51.71|53.71|51.71|53.71|51.71|53.71|51.71|0
1642598800000|2022-01-19 13:26:40|53.86|51.86|53.86|51.86|53.94|51.94|53.86|51.86|0
1642598820000|2022-01-19 13:27:00|53.78|51.78|53.78|51.78|53.78|51.78|53.78|51.78|0
1642598830000|2022-01-19 13:27:10|53.86|51.86|53.86|51.86|53.86|51.86|53.86|51.86|0
1642598840000|2022-01-19 13:27:20|53.93|51.93|53.93|51.93|53.93|51.93|53.93|51.93|0
1642598850000|2022-01-19 13:27:30|53.86|51.86|53.86|51.86|53.86|51.86|53.86|51.86|0
1642598860000|2022-01-19 13:27:40|53.9|51.9|53.93|51.93|53.93|51.93|53.9|51.9|0
1642598870000|2022-01-19 13:27:50|54.01|52.01|54.01|52.01|54.05|52.05|54.01|52.01|0
1642598880000|2022-01-19 13:28:00|54.09|52.09|53.93|51.93|54.09|52.09|53.93|51.93|0
1642598910000|2022-01-19 13:28:30|53.82|51.82|53.86|51.86|53.86|51.86|53.82|51.82|0
1642598920000|2022-01-19 13:28:40|53.93|51.93|53.93|51.93|53.93|51.93|53.93|51.93|0
1642598970000|2022-01-19 13:29:30|54.01|52.01|54.01|52.01|54.01|52.01|54.01|52.01|0
1642598980000|2022-01-19 13:29:40|54.09|52.09|54.01|52.01|54.09|52.09|54.01|52.01|0
1642599000000|2022-01-19 13:30:00|54.09|52.09|54.01|52.01|54.09|52.09|54.01|52.01|0
1642599010000|2022-01-19 13:30:10|54.09|52.09|54.09|52.09|54.09|52.09|54.09|52.09|0
1642599030000|2022-01-19 13:30:30|54.01|52.01|53.86|51.86|54.01|52.01|53.86|51.86|0
1642599050000|2022-01-19 13:30:50|53.78|51.78|53.78|51.78|53.78|51.78|53.78|51.78|0
1642599060000|2022-01-19 13:31:00|53.71|51.71|53.03|51.03|53.71|51.71|53.03|51.03|0
1642599080000|2022-01-19 13:31:20|52.88|50.88|52.88|50.88|52.88|50.88|52.88|50.88|0
1642599090000|2022-01-19 13:31:30|52.84|50.84|52.65|50.65|52.88|50.88|52.65|50.65|0
1642599100000|2022-01-19 13:31:40|52.8|50.8|52.58|50.58|52.8|50.8|52.58|50.58|0
1642599140000|2022-01-19 13:32:20|52.65|50.65|52.8|50.8|52.8|50.8|52.65|50.65|0
1642599150000|2022-01-19 13:32:30|53.1|51.1|53.25|51.25|53.25|51.25|53.1|51.1|0
1642599160000|2022-01-19 13:32:40|53.18|51.18|53.03|51.03|53.18|51.18|53.03|51.03|0
1642599170000|2022-01-19 13:32:50|52.95|50.95|52.95|50.95|52.95|50.95|52.88|50.88|0
1642599180000|2022-01-19 13:33:00|53.03|51.03|52.99|50.99|53.03|51.03|52.99|50.99|0
1642599190000|2022-01-19 13:33:10|52.95|50.95|52.73|50.73|52.95|50.95|52.5|50.5|0
1642599200000|2022-01-19 13:33:20|52.84|50.84|52.73|50.73|52.84|50.84|52.65|50.65|0
1642599210000|2022-01-19 13:33:30|52.65|50.65|52.58|50.58|52.69|50.69|52.58|50.58|0
1642599220000|2022-01-19 13:33:40|52.5|50.5|52.5|50.5|52.5|50.5|52.43|50.43|0
1642599230000|2022-01-19 13:33:50|52.43|50.43|52.43|50.43|52.5|50.5|52.43|50.43|0
1642599240000|2022-01-19 13:34:00|52.35|50.35|52.35|50.35|52.35|50.35|52.35|50.35|0
1642599250000|2022-01-19 13:34:10|52.2|50.2|52.2|50.2|52.2|50.2|52.2|50.2|0
1642599260000|2022-01-19 13:34:20|52.28|50.28|52.28|50.28|52.35|50.35|52.28|50.28|0
1642599270000|2022-01-19 13:34:30|52.2|50.2|52.35|50.35|52.35|50.35|52.2|50.2|0
1642599290000|2022-01-19 13:34:50|52.28|50.28|52.35|50.35|52.35|50.35|52.28|50.28|0
1642599300000|2022-01-19 13:35:00|52.28|50.28|52.28|50.28|52.28|50.28|52.28|50.28|0
1642599310000|2022-01-19 13:35:10|52.35|50.35|52.28|50.28|52.35|50.35|52.28|50.28|0
1642599320000|2022-01-19 13:35:20|52.35|50.35|52.35|50.35|52.35|50.35|52.35|50.35|0
1642599340000|2022-01-19 13:35:40|52.28|50.28|52.28|50.28|52.28|50.28|52.28|50.28|0
1642599350000|2022-01-19 13:35:50|52.35|50.35|52.35|50.35|52.35|50.35|52.35|50.35|0
1642599360000|2022-01-19 13:36:00|52.43|50.43|52.95|50.95|52.95|50.95|52.43|50.43|0
1642599370000|2022-01-19 13:36:10|53.02|51.02|52.98|50.98|53.1|51.1|52.98|50.98|0
1642599380000|2022-01-19 13:36:20|52.95|50.95|53.02|51.02|53.02|51.02|52.95|50.95|0
1642599390000|2022-01-19 13:36:30|52.98|50.98|53.02|51.02|53.02|51.02|52.98|50.98|0
1642599400000|2022-01-19 13:36:40|52.98|50.98|52.95|50.95|52.98|50.98|52.87|50.87|0
1642599410000|2022-01-19 13:36:50|52.83|50.83|52.72|50.72|52.83|50.83|52.72|50.72|0
1642599420000|2022-01-19 13:37:00|52.65|50.65|52.72|50.72|52.72|50.72|52.65|50.65|0
1642599470000|2022-01-19 13:37:50|52.76|50.76|52.65|50.65|52.76|50.76|52.65|50.65|0
1642599480000|2022-01-19 13:38:00|52.72|50.72|52.57|50.57|52.72|50.72|52.5|50.5|0
1642599490000|2022-01-19 13:38:10|52.65|50.65|52.65|50.65|52.65|50.65|52.65|50.65|0
1642599500000|2022-01-19 13:38:20|52.61|50.61|52.57|50.57|52.61|50.61|52.57|50.57|0
1642599510000|2022-01-19 13:38:30|52.5|50.5|52.42|50.42|52.5|50.5|52.42|50.42|0
1642599520000|2022-01-19 13:38:40|52.35|50.35|52.53|50.53|52.53|50.53|52.35|50.35|0
1642599530000|2022-01-19 13:38:50|52.57|50.57|52.57|50.57|52.61|50.61|52.57|50.57|0
1642599540000|2022-01-19 13:39:00|52.65|50.65|52.72|50.72|52.72|50.72|52.65|50.65|0
1642599550000|2022-01-19 13:39:10|52.65|50.65|52.65|50.65|52.65|50.65|52.65|50.65|0
1642599560000|2022-01-19 13:39:20|52.72|50.72|52.8|50.8|52.8|50.8|52.72|50.72|0
1642599570000|2022-01-19 13:39:30|52.72|50.72|52.76|50.76|52.8|50.8|52.72|50.72|0
1642599580000|2022-01-19 13:39:40|52.8|50.8|52.72|50.72|52.8|50.8|52.72|50.72|0
1642599590000|2022-01-19 13:39:50|52.83|50.83|52.83|50.83|52.83|50.83|52.83|50.83|0
1642599600000|2022-01-19 13:40:00|52.87|50.87|52.87|50.87|52.87|50.87|52.8|50.8|0
1642599610000|2022-01-19 13:40:10|53.02|51.02|52.87|50.87|53.02|51.02|52.87|50.87|0
1642599620000|2022-01-19 13:40:20|52.95|50.95|52.8|50.8|52.95|50.95|52.8|50.8|0
1642599630000|2022-01-19 13:40:30|52.87|50.87|53.02|51.02|53.02|51.02|52.87|50.87|0
1642599640000|2022-01-19 13:40:40|52.95|50.95|52.95|50.95|52.95|50.95|52.87|50.87|0
1642599650000|2022-01-19 13:40:50|53.02|51.02|52.95|50.95|53.02|51.02|52.95|50.95|0
1642599660000|2022-01-19 13:41:00|52.98|50.98|52.87|50.87|52.98|50.98|52.87|50.87|0
1642599670000|2022-01-19 13:41:10|53.02|51.02|53.02|51.02|53.02|51.02|53.02|51.02|0
1642599690000|2022-01-19 13:41:30|52.95|50.95|52.87|50.87|52.95|50.95|52.87|50.87|0
1642599700000|2022-01-19 13:41:40|52.95|50.95|53.02|51.02|53.02|51.02|52.95|50.95|0
1642599710000|2022-01-19 13:41:50|52.95|50.95|53.02|51.02|53.02|51.02|52.95|50.95|0
1642599720000|2022-01-19 13:42:00|52.95|50.95|52.95|50.95|52.95|50.95|52.95|50.95|0
1642599730000|2022-01-19 13:42:10|52.98|50.98|52.8|50.8|52.98|50.98|52.72|50.72|0
1642599740000|2022-01-19 13:42:20|52.87|50.87|52.87|50.87|52.87|50.87|52.87|50.87|0
1642599750000|2022-01-19 13:42:30|53.02|51.02|53.02|51.02|53.02|51.02|53.02|51.02|0
1642599770000|2022-01-19 13:42:50|52.94|50.94|52.94|50.94|52.94|50.94|52.94|50.94|0
1642599780000|2022-01-19 13:43:00|52.87|50.87|52.87|50.87|52.94|50.94|52.87|50.87|0
1642599790000|2022-01-19 13:43:10|52.94|50.94|52.87|50.87|52.94|50.94|52.87|50.87|0
1642599800000|2022-01-19 13:43:20|52.94|50.94|52.87|50.87|52.94|50.94|52.87|50.87|0
1642599810000|2022-01-19 13:43:30|52.79|50.79|52.65|50.65|52.79|50.79|52.65|50.65|0
1642599820000|2022-01-19 13:43:40|52.57|50.57|52.57|50.57|52.65|50.65|52.57|50.57|0
1642599830000|2022-01-19 13:43:50|52.5|50.5|52.42|50.42|52.57|50.57|52.42|50.42|0
1642599840000|2022-01-19 13:44:00|52.5|50.5|52.27|50.27|52.5|50.5|52.27|50.27|0
1642599850000|2022-01-19 13:44:10|52.35|50.35|52.27|50.27|52.42|50.42|52.27|50.27|0
1642599860000|2022-01-19 13:44:20|52.31|50.31|52.27|50.27|52.31|50.31|52.27|50.27|0
1642599870000|2022-01-19 13:44:30|52.23|50.23|52.27|50.27|52.27|50.27|52.23|50.23|0
1642599880000|2022-01-19 13:44:40|52.2|50.2|52.12|50.12|52.2|50.2|52.12|50.12|0
1642599890000|2022-01-19 13:44:50|51.98|49.98|51.98|49.98|51.98|49.98|51.98|49.98|0
1642599900000|2022-01-19 13:45:00|52.05|50.05|52.05|50.05|52.12|50.12|52.05|50.05|0
1642599910000|2022-01-19 13:45:10|52.12|50.12|52.12|50.12|52.12|50.12|52.12|50.12|0
1642599920000|2022-01-19 13:45:20|52.05|50.05|52.05|50.05|52.12|50.12|52.05|50.05|0
1642599930000|2022-01-19 13:45:30|52.12|50.12|52.12|50.12|52.12|50.12|52.12|50.12|0
1642599940000|2022-01-19 13:45:40|52.05|50.05|51.98|49.98|52.05|50.05|51.98|49.98|0
1642599950000|2022-01-19 13:45:50|51.9|49.9|51.98|49.98|51.98|49.98|51.9|49.9|0
1642599960000|2022-01-19 13:46:00|52.05|50.05|52.12|50.12|52.12|50.12|52.05|50.05|0
1642599980000|2022-01-19 13:46:20|52.05|50.05|52.05|50.05|52.05|50.05|52.05|50.05|0
1642599990000|2022-01-19 13:46:30|52.12|50.12|52.12|50.12|52.12|50.12|52.05|50.05|0
1642600000000|2022-01-19 13:46:40|52.05|50.05|52.05|50.05|52.05|50.05|52.05|50.05|0
1642600010000|2022-01-19 13:46:50|52.12|50.12|52.05|50.05|52.12|50.12|52.05|50.05|0
1642600020000|2022-01-19 13:47:00|51.97|49.97|51.97|49.97|52.05|50.05|51.97|49.97|0
1642600040000|2022-01-19 13:47:20|52.01|50.01|51.9|49.9|52.05|50.05|51.9|49.9|0
1642600050000|2022-01-19 13:47:30|51.97|49.97|51.83|49.83|51.97|49.97|51.83|49.83|0
1642600070000|2022-01-19 13:47:50|51.9|49.9|51.97|49.97|51.97|49.97|51.83|49.83|0
1642600080000|2022-01-19 13:48:00|52.12|50.12|52.05|50.05|52.2|50.2|52.05|50.05|0
1642600090000|2022-01-19 13:48:10|51.97|49.97|51.9|49.9|51.97|49.97|51.9|49.9|0
1642600110000|2022-01-19 13:48:30|51.75|49.75|51.9|49.9|51.9|49.9|51.75|49.75|0
1642600120000|2022-01-19 13:48:40|51.83|49.83|51.9|49.9|51.9|49.9|51.83|49.83|0
1642600130000|2022-01-19 13:48:50|52.05|50.05|52.12|50.12|52.12|50.12|52.05|50.05|0
1642600140000|2022-01-19 13:49:00|52.2|50.2|52.27|50.27|52.27|50.27|52.2|50.2|0
1642600150000|2022-01-19 13:49:10|52.34|50.34|52.27|50.27|52.34|50.34|52.27|50.27|0
1642600160000|2022-01-19 13:49:20|52.2|50.2|52.2|50.2|52.2|50.2|52.2|50.2|0
1642600180000|2022-01-19 13:49:40|52.27|50.27|52.27|50.27|52.27|50.27|52.23|50.23|0
1642600190000|2022-01-19 13:49:50|52.34|50.34|52.27|50.27|52.34|50.34|52.27|50.27|0
1642600200000|2022-01-19 13:50:00|52.2|50.2|52.27|50.27|52.27|50.27|52.2|50.2|0
1642600210000|2022-01-19 13:50:10|52.34|50.34|52.42|50.42|52.49|50.49|52.34|50.34|0
1642600220000|2022-01-19 13:50:20|52.49|50.49|52.64|50.64|52.64|50.64|52.49|50.49|0
1642600230000|2022-01-19 13:50:30|52.57|50.57|52.49|50.49|52.57|50.57|52.49|50.49|0
1642600240000|2022-01-19 13:50:40|52.45|50.45|52.49|50.49|52.57|50.57|52.45|50.45|0
1642600250000|2022-01-19 13:50:50|52.57|50.57|52.57|50.57|52.57|50.57|52.53|50.53|0
1642600260000|2022-01-19 13:51:00|52.49|50.49|52.64|50.64|52.64|50.64|52.49|50.49|0
1642600270000|2022-01-19 13:51:10|52.57|50.57|52.57|50.57|52.57|50.57|52.57|50.57|0
1642600280000|2022-01-19 13:51:20|52.64|50.64|52.72|50.72|52.72|50.72|52.64|50.64|0
1642600290000|2022-01-19 13:51:30|52.64|50.64|52.79|50.79|52.79|50.79|52.64|50.64|0
1642600300000|2022-01-19 13:51:40|52.72|50.72|52.72|50.72|52.72|50.72|52.72|50.72|0
1642600310000|2022-01-19 13:51:50|52.79|50.79|52.86|50.86|52.86|50.86|52.79|50.79|0
1642600320000|2022-01-19 13:52:00|53.01|51.01|53.01|51.01|53.01|51.01|53.01|51.01|0
1642600330000|2022-01-19 13:52:10|52.94|50.94|52.86|50.86|52.94|50.94|52.86|50.86|0
1642600340000|2022-01-19 13:52:20|53.01|51.01|53.01|51.01|53.01|51.01|53.01|51.01|0
1642600360000|2022-01-19 13:52:40|52.94|50.94|53.01|51.01|53.01|51.01|52.94|50.94|0
1642600370000|2022-01-19 13:52:50|53.09|51.09|53.16|51.16|53.16|51.16|53.09|51.09|0
1642600380000|2022-01-19 13:53:00|53.09|51.09|53.01|51.01|53.09|51.09|52.94|50.94|0
1642600390000|2022-01-19 13:53:10|52.94|50.94|52.94|50.94|53.01|51.01|52.94|50.94|0
1642600400000|2022-01-19 13:53:20|52.86|50.86|52.86|50.86|52.86|50.86|52.86|50.86|0
1642600410000|2022-01-19 13:53:30|52.71|50.71|52.71|50.71|52.71|50.71|52.71|50.71|0
1642600420000|2022-01-19 13:53:40|52.49|50.49|52.56|50.56|52.56|50.56|52.49|50.49|0
1642600430000|2022-01-19 13:53:50|52.49|50.49|52.49|50.49|52.49|50.49|52.49|50.49|0
1642600440000|2022-01-19 13:54:00|52.42|50.42|52.42|50.42|52.42|50.42|52.42|50.42|0
1642600450000|2022-01-19 13:54:10|52.49|50.49|52.42|50.42|52.49|50.49|52.34|50.34|0
1642600460000|2022-01-19 13:54:20|52.49|50.49|52.34|50.34|52.49|50.49|52.34|50.34|0
1642600470000|2022-01-19 13:54:30|52.27|50.27|52.34|50.34|52.34|50.34|52.27|50.27|0
1642600480000|2022-01-19 13:54:40|52.27|50.27|52.19|50.19|52.27|50.27|52.19|50.19|0
1642600490000|2022-01-19 13:54:50|52.27|50.27|52.27|50.27|52.34|50.34|52.27|50.27|0
1642600500000|2022-01-19 13:55:00|52.34|50.34|52.41|50.41|52.56|50.56|52.34|50.34|0
1642600510000|2022-01-19 13:55:10|52.49|50.49|52.49|50.49|52.49|50.49|52.49|50.49|0
1642600520000|2022-01-19 13:55:20|52.41|50.41|52.41|50.41|52.41|50.41|52.41|50.41|0
1642600530000|2022-01-19 13:55:30|52.34|50.34|52.41|50.41|52.41|50.41|52.34|50.34|0
1642600540000|2022-01-19 13:55:40|52.34|50.34|52.34|50.34|52.34|50.34|52.34|50.34|0
1642600550000|2022-01-19 13:55:50|52.41|50.41|52.56|50.56|52.56|50.56|52.41|50.41|0
1642600560000|2022-01-19 13:56:00|52.64|50.64|53.09|51.09|53.09|51.09|52.64|50.64|0
1642600570000|2022-01-19 13:56:10|53.16|51.16|53.16|51.16|53.16|51.16|53.09|51.09|0
1642600580000|2022-01-19 13:56:20|53.24|51.24|53.46|51.46|53.46|51.46|53.24|51.24|0
1642600590000|2022-01-19 13:56:30|53.61|51.61|53.54|51.54|53.61|51.61|53.54|51.54|0
1642600600000|2022-01-19 13:56:40|53.77|51.77|53.77|51.77|53.77|51.77|53.69|51.69|0
1642600610000|2022-01-19 13:56:50|53.84|51.84|53.84|51.84|53.92|51.92|53.84|51.84|0
1642600620000|2022-01-19 13:57:00|53.92|51.92|53.92|51.92|53.92|51.92|53.84|51.84|0
1642600650000|2022-01-19 13:57:30|53.84|51.84|53.84|51.84|53.84|51.84|53.84|51.84|0
1642600660000|2022-01-19 13:57:40|53.77|51.77|53.77|51.77|53.77|51.77|53.77|51.77|0
1642600680000|2022-01-19 13:58:00|53.84|51.84|53.84|51.84|53.84|51.84|53.84|51.84|0
1642600690000|2022-01-19 13:58:10|53.92|51.92|53.69|51.69|53.92|51.92|53.69|51.69|0
1642600700000|2022-01-19 13:58:20|53.61|51.61|53.61|51.61|53.61|51.61|53.61|51.61|0
1642600710000|2022-01-19 13:58:30|53.69|51.69|53.92|51.92|53.92|51.92|53.69|51.69|0
1642600730000|2022-01-19 13:58:50|53.88|51.88|53.88|51.88|53.88|51.88|53.88|51.88|0
1642600740000|2022-01-19 13:59:00|53.92|51.92|53.76|51.76|53.92|51.92|53.76|51.76|0
1642600750000|2022-01-19 13:59:10|53.84|51.84|53.76|51.76|53.84|51.84|53.69|51.69|0
1642600760000|2022-01-19 13:59:20|53.84|51.84|53.92|51.92|53.92|51.92|53.76|51.76|0
1642600770000|2022-01-19 13:59:30|53.84|51.84|53.84|51.84|53.84|51.84|53.84|51.84|0
1642600780000|2022-01-19 13:59:40|53.92|51.92|53.69|51.69|53.92|51.92|53.69|51.69|0
1642600800000|2022-01-19 14:00:00|53.76|51.76|53.76|51.76|53.76|51.76|53.69|51.69|0
1642600810000|2022-01-19 14:00:10|53.84|51.84|53.54|51.54|53.84|51.84|53.54|51.54|0
1642600820000|2022-01-19 14:00:20|53.46|51.46|53.54|51.54|53.54|51.54|53.46|51.46|0
1642600830000|2022-01-19 14:00:30|53.46|51.46|53.42|51.42|53.46|51.46|53.42|51.42|0
1642600840000|2022-01-19 14:00:40|53.39|51.39|53.23|51.23|53.39|51.39|53.23|51.23|0
1642600850000|2022-01-19 14:00:50|53.16|51.16|53.39|51.39|53.39|51.39|53.16|51.16|0
1642600860000|2022-01-19 14:01:00|53.23|51.23|53.16|51.16|53.23|51.23|53.16|51.16|0
1642600870000|2022-01-19 14:01:10|53.08|51.08|53.08|51.08|53.16|51.16|53.08|51.08|0
1642600880000|2022-01-19 14:01:20|53.12|51.12|53.01|51.01|53.12|51.12|52.93|50.93|0
1642600890000|2022-01-19 14:01:30|53.08|51.08|53.08|51.08|53.08|51.08|53.08|51.08|0
1642600900000|2022-01-19 14:01:40|53.16|51.16|53.01|51.01|53.16|51.16|53.01|51.01|0
1642600910000|2022-01-19 14:01:50|53.08|51.08|52.78|50.78|53.08|51.08|52.78|50.78|0
1642600920000|2022-01-19 14:02:00|52.86|50.86|52.86|50.86|52.86|50.86|52.78|50.78|0
1642600930000|2022-01-19 14:02:10|52.93|50.93|53.01|51.01|53.01|51.01|52.93|50.93|0
1642600940000|2022-01-19 14:02:20|53.08|51.08|53.08|51.08|53.08|51.08|53.08|51.08|0
1642600950000|2022-01-19 14:02:30|53.01|51.01|52.93|50.93|53.01|51.01|52.93|50.93|0
1642600960000|2022-01-19 14:02:40|52.86|50.86|52.86|50.86|52.93|50.93|52.86|50.86|0
1642600970000|2022-01-19 14:02:50|52.93|50.93|52.86|50.86|52.93|50.93|52.86|50.86|0
1642600990000|2022-01-19 14:03:10|52.93|50.93|53.01|51.01|53.01|51.01|52.93|50.93|0
1642601000000|2022-01-19 14:03:20|52.93|50.93|52.93|50.93|53.01|51.01|52.93|50.93|0
1642601010000|2022-01-19 14:03:30|53.01|51.01|53.01|51.01|53.01|51.01|52.93|50.93|0
1642601020000|2022-01-19 14:03:40|53.08|51.08|53.01|51.01|53.08|51.08|53.01|51.01|0
1642601030000|2022-01-19 14:03:50|52.93|50.93|52.93|50.93|53.01|51.01|52.93|50.93|0
1642601040000|2022-01-19 14:04:00|52.97|50.97|52.93|50.93|53.01|51.01|52.93|50.93|0
1642601050000|2022-01-19 14:04:10|52.86|50.86|52.71|50.71|52.86|50.86|52.71|50.71|0
1642601060000|2022-01-19 14:04:20|52.56|50.56|52.48|50.48|52.56|50.56|52.48|50.48|0
1642601070000|2022-01-19 14:04:30|52.63|50.63|52.63|50.63|52.71|50.71|52.63|50.63|0
1642601080000|2022-01-19 14:04:40|52.71|50.71|52.41|50.41|52.71|50.71|52.41|50.41|0
1642601090000|2022-01-19 14:04:50|52.48|50.48|52.41|50.41|52.48|50.48|52.41|50.41|0
1642601100000|2022-01-19 14:05:00|52.48|50.48|52.41|50.41|52.48|50.48|52.41|50.41|0
1642601110000|2022-01-19 14:05:10|52.48|50.48|52.48|50.48|52.48|50.48|52.41|50.41|0
1642601120000|2022-01-19 14:05:20|52.41|50.41|52.48|50.48|52.48|50.48|52.41|50.41|0
1642601130000|2022-01-19 14:05:30|52.56|50.56|52.56|50.56|52.56|50.56|52.56|50.56|0
1642601140000|2022-01-19 14:05:40|52.63|50.63|52.63|50.63|52.71|50.71|52.63|50.63|0
1642601150000|2022-01-19 14:05:50|52.71|50.71|52.71|50.71|52.71|50.71|52.63|50.63|0
1642601160000|2022-01-19 14:06:00|52.78|50.78|52.71|50.71|52.78|50.78|52.71|50.71|0
1642601170000|2022-01-19 14:06:10|52.78|50.78|52.78|50.78|52.78|50.78|52.71|50.71|0
1642601180000|2022-01-19 14:06:20|52.93|50.93|52.86|50.86|52.93|50.93|52.86|50.86|0
1642601190000|2022-01-19 14:06:30|52.93|50.93|52.78|50.78|52.93|50.93|52.78|50.78|0
1642601200000|2022-01-19 14:06:40|52.86|50.86|52.93|50.93|52.93|50.93|52.86|50.86|0
1642601210000|2022-01-19 14:06:50|52.86|50.86|52.93|50.93|52.93|50.93|52.86|50.86|0
1642601230000|2022-01-19 14:07:10|52.86|50.86|52.93|50.93|52.93|50.93|52.86|50.86|0
1642601240000|2022-01-19 14:07:20|52.86|50.86|52.86|50.86|52.86|50.86|52.78|50.78|0
1642601250000|2022-01-19 14:07:30|52.78|50.78|52.71|50.71|52.78|50.78|52.71|50.71|0
1642601260000|2022-01-19 14:07:40|52.78|50.78|52.78|50.78|52.78|50.78|52.71|50.71|0
1642601270000|2022-01-19 14:07:50|52.86|50.86|52.93|50.93|52.93|50.93|52.86|50.86|0
1642601280000|2022-01-19 14:08:00|53.01|51.01|52.86|50.86|53.01|51.01|52.86|50.86|0
1642601290000|2022-01-19 14:08:10|52.78|50.78|52.78|50.78|52.78|50.78|52.78|50.78|0
1642601300000|2022-01-19 14:08:20|52.71|50.71|52.71|50.71|52.71|50.71|52.71|50.71|0
1642601310000|2022-01-19 14:08:30|52.63|50.63|52.63|50.63|52.71|50.71|52.63|50.63|0
1642601320000|2022-01-19 14:08:40|52.71|50.71|52.71|50.71|52.71|50.71|52.71|50.71|0
1642601330000|2022-01-19 14:08:50|52.63|50.63|52.71|50.71|52.71|50.71|52.63|50.63|0
1642601340000|2022-01-19 14:09:00|52.85|50.85|52.78|50.78|52.93|50.93|52.78|50.78|0
1642601350000|2022-01-19 14:09:10|52.71|50.71|52.7|50.7|52.78|50.78|52.7|50.7|0
1642601360000|2022-01-19 14:09:20|52.78|50.78|52.78|50.78|52.78|50.78|52.78|50.78|0
1642601370000|2022-01-19 14:09:30|52.85|50.85|52.7|50.7|52.85|50.85|52.7|50.7|0
1642601380000|2022-01-19 14:09:40|52.56|50.56|52.56|50.56|52.56|50.56|52.56|50.56|0
1642601390000|2022-01-19 14:09:50|52.63|50.63|52.56|50.56|52.7|50.7|52.56|50.56|0
1642601400000|2022-01-19 14:10:00|52.48|50.48|52.56|50.56|52.56|50.56|52.48|50.48|0
1642601410000|2022-01-19 14:10:10|52.48|50.48|52.48|50.48|52.48|50.48|52.48|50.48|0
1642601420000|2022-01-19 14:10:20|52.56|50.56|52.56|50.56|52.63|50.63|52.56|50.56|0
1642601430000|2022-01-19 14:10:30|52.48|50.48|52.67|50.67|52.67|50.67|52.48|50.48|0
1642601440000|2022-01-19 14:10:40|52.55|50.55|52.55|50.55|52.55|50.55|52.48|50.48|0
1642601450000|2022-01-19 14:10:50|52.63|50.63|52.63|50.63|52.63|50.63|52.55|50.55|0
1642601460000|2022-01-19 14:11:00|52.55|50.55|52.55|50.55|52.63|50.63|52.55|50.55|0
1642601470000|2022-01-19 14:11:10|52.63|50.63|52.63|50.63|52.63|50.63|52.63|50.63|0
1642601490000|2022-01-19 14:11:30|52.78|50.78|52.78|50.78|52.78|50.78|52.78|50.78|0
1642601500000|2022-01-19 14:11:40|52.63|50.63|52.55|50.55|52.63|50.63|52.55|50.55|0
1642601520000|2022-01-19 14:12:00|52.63|50.63|52.55|50.55|52.63|50.63|52.55|50.55|0
1642601530000|2022-01-19 14:12:10|52.63|50.63|52.63|50.63|52.63|50.63|52.55|50.55|0
1642601540000|2022-01-19 14:12:20|52.55|50.55|52.44|50.44|52.55|50.55|52.44|50.44|0
1642601550000|2022-01-19 14:12:30|52.4|50.4|52.48|50.48|52.55|50.55|52.4|50.4|0
1642601560000|2022-01-19 14:12:40|52.4|50.4|52.4|50.4|52.4|50.4|52.33|50.33|0
1642601570000|2022-01-19 14:12:50|52.33|50.33|52.4|50.4|52.4|50.4|52.33|50.33|0
1642601580000|2022-01-19 14:13:00|52.33|50.33|52.26|50.26|52.33|50.33|52.26|50.26|0
1642601590000|2022-01-19 14:13:10|52.18|50.18|52.26|50.26|52.26|50.26|52.18|50.18|0
1642601600000|2022-01-19 14:13:20|52.18|50.18|52.22|50.22|52.22|50.22|52.18|50.18|0
1642601610000|2022-01-19 14:13:30|52.26|50.26|52.18|50.18|52.26|50.26|52.18|50.18|0
1642601620000|2022-01-19 14:13:40|52.26|50.26|52.33|50.33|52.33|50.33|52.26|50.26|0
1642601630000|2022-01-19 14:13:50|52.4|50.4|52.4|50.4|52.4|50.4|52.4|50.4|0
1642601640000|2022-01-19 14:14:00|52.26|50.26|52.4|50.4|52.4|50.4|52.26|50.26|0
1642601650000|2022-01-19 14:14:10|52.33|50.33|52.26|50.26|52.33|50.33|52.26|50.26|0
1642601660000|2022-01-19 14:14:20|52.33|50.33|52.26|50.26|52.33|50.33|52.26|50.26|0
1642601670000|2022-01-19 14:14:30|52.25|50.25|52.33|50.33|52.33|50.33|52.25|50.25|0
1642601680000|2022-01-19 14:14:40|52.25|50.25|52.11|50.11|52.25|50.25|52.11|50.11|0
1642601690000|2022-01-19 14:14:50|52.18|50.18|52.11|50.11|52.18|50.18|52.11|50.11|0
1642601700000|2022-01-19 14:15:00|52.18|50.18|52.25|50.25|52.25|50.25|52.18|50.18|0
1642601710000|2022-01-19 14:15:10|52.29|50.29|52.25|50.25|52.29|50.29|52.18|50.18|0
1642601720000|2022-01-19 14:15:20|52.18|50.18|52.25|50.25|52.25|50.25|52.18|50.18|0
1642601730000|2022-01-19 14:15:30|52.22|50.22|52.25|50.25|52.25|50.25|52.18|50.18|0
1642601740000|2022-01-19 14:15:40|52.18|50.18|52.18|50.18|52.18|50.18|52.18|50.18|0
1642601750000|2022-01-19 14:15:50|52.11|50.11|52.18|50.18|52.18|50.18|52.11|50.11|0
1642601760000|2022-01-19 14:16:00|52.25|50.25|52.18|50.18|52.25|50.25|52.18|50.18|0
1642601770000|2022-01-19 14:16:10|52.11|50.11|52.18|50.18|52.18|50.18|52.11|50.11|0
1642601780000|2022-01-19 14:16:20|52.33|50.33|52.33|50.33|52.33|50.33|52.33|50.33|0
1642601790000|2022-01-19 14:16:30|52.4|50.4|52.25|50.25|52.4|50.4|52.25|50.25|0
1642601800000|2022-01-19 14:16:40|52.22|50.22|52.25|50.25|52.25|50.25|52.22|50.22|0
1642601810000|2022-01-19 14:16:50|52.33|50.33|52.25|50.25|52.33|50.33|52.25|50.25|0
1642601820000|2022-01-19 14:17:00|52.18|50.18|52.03|50.03|52.18|50.18|52.03|50.03|0
1642601830000|2022-01-19 14:17:10|52.11|50.11|52.03|50.03|52.11|50.11|52.03|50.03|0
1642601840000|2022-01-19 14:17:20|51.96|49.96|52.03|50.03|52.1|50.1|51.96|49.96|0
1642601850000|2022-01-19 14:17:30|51.96|49.96|52.03|50.03|52.03|50.03|51.96|49.96|0
1642601860000|2022-01-19 14:17:40|52.1|50.1|52.03|50.03|52.1|50.1|52.03|50.03|0
1642601870000|2022-01-19 14:17:50|52.18|50.18|52.18|50.18|52.18|50.18|52.1|50.1|0
1642601880000|2022-01-19 14:18:00|52.25|50.25|52.21|50.21|52.25|50.25|52.21|50.21|0
1642601890000|2022-01-19 14:18:10|52.25|50.25|52.33|50.33|52.33|50.33|52.25|50.25|0
1642601900000|2022-01-19 14:18:20|52.4|50.4|52.55|50.55|52.55|50.55|52.4|50.4|0
1642601910000|2022-01-19 14:18:30|52.48|50.48|52.51|50.51|52.51|50.51|52.48|50.48|0
1642601920000|2022-01-19 14:18:40|52.48|50.48|52.55|50.55|52.55|50.55|52.48|50.48|0
1642601930000|2022-01-19 14:18:50|52.48|50.48|52.55|50.55|52.55|50.55|52.48|50.48|0
1642601940000|2022-01-19 14:19:00|52.48|50.48|52.48|50.48|52.55|50.55|52.48|50.48|0
1642601950000|2022-01-19 14:19:10|52.4|50.4|52.4|50.4|52.4|50.4|52.4|50.4|0
1642601960000|2022-01-19 14:19:20|52.33|50.33|52.25|50.25|52.33|50.33|52.25|50.25|0
1642601970000|2022-01-19 14:19:30|52.33|50.33|52.33|50.33|52.33|50.33|52.33|50.33|0
1642601980000|2022-01-19 14:19:40|52.4|50.4|52.48|50.48|52.48|50.48|52.4|50.4|0
1642601990000|2022-01-19 14:19:50|52.47|50.47|52.4|50.4|52.47|50.47|52.4|50.4|0
1642602010000|2022-01-19 14:20:10|52.33|50.33|52.4|50.4|52.4|50.4|52.33|50.33|0
1642602020000|2022-01-19 14:20:20|52.55|50.55|52.55|50.55|52.55|50.55|52.55|50.55|0
1642602030000|2022-01-19 14:20:30|52.62|50.62|52.62|50.62|52.7|50.7|52.62|50.62|0
1642602040000|2022-01-19 14:20:40|52.7|50.7|52.77|50.77|52.77|50.77|52.7|50.7|0
1642602050000|2022-01-19 14:20:50|52.58|50.58|52.55|50.55|52.62|50.62|52.55|50.55|0
1642602060000|2022-01-19 14:21:00|52.62|50.62|52.7|50.7|52.7|50.7|52.62|50.62|0
1642602070000|2022-01-19 14:21:10|52.77|50.77|52.92|50.92|52.92|50.92|52.77|50.77|0
1642602080000|2022-01-19 14:21:20|52.77|50.77|52.7|50.7|52.77|50.77|52.7|50.7|0
1642602100000|2022-01-19 14:21:40|52.77|50.77|52.85|50.85|52.85|50.85|52.77|50.77|0
1642602110000|2022-01-19 14:21:50|52.77|50.77|52.85|50.85|52.85|50.85|52.77|50.77|0
1642602120000|2022-01-19 14:22:00|52.92|50.92|52.77|50.77|52.92|50.92|52.77|50.77|0
1642602130000|2022-01-19 14:22:10|52.7|50.7|52.7|50.7|52.7|50.7|52.7|50.7|0
1642602140000|2022-01-19 14:22:20|52.77|50.77|52.77|50.77|52.77|50.77|52.77|50.77|0
1642602150000|2022-01-19 14:22:30|52.7|50.7|52.77|50.77|52.77|50.77|52.7|50.7|0
1642602160000|2022-01-19 14:22:40|52.7|50.7|52.62|50.62|52.7|50.7|52.62|50.62|0
1642602170000|2022-01-19 14:22:50|52.58|50.58|52.62|50.62|52.62|50.62|52.55|50.55|0
1642602180000|2022-01-19 14:23:00|52.7|50.7|52.7|50.7|52.7|50.7|52.7|50.7|0
1642602190000|2022-01-19 14:23:10|52.62|50.62|52.4|50.4|52.62|50.62|52.4|50.4|0
1642602210000|2022-01-19 14:23:30|52.32|50.32|52.25|50.25|52.32|50.32|52.25|50.25|0
1642602220000|2022-01-19 14:23:40|52.32|50.32|52.18|50.18|52.32|50.32|52.18|50.18|0
1642602230000|2022-01-19 14:23:50|52.1|50.1|52.1|50.1|52.1|50.1|52.1|50.1|0
1642602240000|2022-01-19 14:24:00|52.18|50.18|52.03|50.03|52.18|50.18|52.03|50.03|0
1642602250000|2022-01-19 14:24:10|51.95|49.95|51.95|49.95|51.95|49.95|51.95|49.95|0
1642602260000|2022-01-19 14:24:20|51.88|49.88|51.88|49.88|51.88|49.88|51.88|49.88|0
1642602270000|2022-01-19 14:24:30|51.81|49.81|51.66|49.66|51.81|49.81|51.66|49.66|0
1642602280000|2022-01-19 14:24:40|51.73|49.73|51.66|49.66|51.73|49.73|51.66|49.66|0
1642602290000|2022-01-19 14:24:50|51.73|49.73|51.88|49.88|51.88|49.88|51.73|49.73|0
1642602300000|2022-01-19 14:25:00|51.66|49.66|51.84|49.84|51.95|49.95|51.66|49.66|0
1642602310000|2022-01-19 14:25:10|51.8|49.8|51.73|49.73|51.8|49.8|51.73|49.73|0
1642602330000|2022-01-19 14:25:30|51.88|49.88|51.8|49.8|51.88|49.88|51.8|49.8|0
1642602340000|2022-01-19 14:25:40|51.88|49.88|51.8|49.8|51.88|49.88|51.77|49.77|0
1642602350000|2022-01-19 14:25:50|51.73|49.73|51.73|49.73|51.73|49.73|51.73|49.73|0
1642602360000|2022-01-19 14:26:00|51.8|49.8|51.8|49.8|51.8|49.8|51.8|49.8|0
1642602380000|2022-01-19 14:26:20|51.73|49.73|52.03|50.03|52.03|50.03|51.73|49.73|0
1642602390000|2022-01-19 14:26:30|52.1|50.1|52.1|50.1|52.1|50.1|51.99|49.99|0
1642602400000|2022-01-19 14:26:40|52.03|50.03|52.03|50.03|52.03|50.03|52.03|50.03|0
1642602410000|2022-01-19 14:26:50|51.95|49.95|51.88|49.88|51.95|49.95|51.88|49.88|0
1642602420000|2022-01-19 14:27:00|51.8|49.8|51.88|49.88|51.88|49.88|51.8|49.8|0
1642602430000|2022-01-19 14:27:10|51.8|49.8|51.73|49.73|51.8|49.8|51.73|49.73|0
1642602450000|2022-01-19 14:27:30|51.88|49.88|52.02|50.02|52.02|50.02|51.88|49.88|0
1642602460000|2022-01-19 14:27:40|51.95|49.95|52.17|50.17|52.17|50.17|51.95|49.95|0
1642602470000|2022-01-19 14:27:50|52.1|50.1|52.1|50.1|52.17|50.17|52.1|50.1|0
1642602480000|2022-01-19 14:28:00|52.02|50.02|51.95|49.95|52.02|50.02|51.8|49.8|0
1642602490000|2022-01-19 14:28:10|51.88|49.88|51.8|49.8|51.88|49.88|51.8|49.8|0
1642602500000|2022-01-19 14:28:20|51.88|49.88|51.8|49.8|51.88|49.88|51.8|49.8|0
1642602510000|2022-01-19 14:28:30|51.73|49.73|51.66|49.66|51.73|49.73|51.66|49.66|0
1642602520000|2022-01-19 14:28:40|51.73|49.73|51.73|49.73|51.73|49.73|51.66|49.66|0
1642602530000|2022-01-19 14:28:50|51.8|49.8|51.8|49.8|51.8|49.8|51.8|49.8|0
1642602540000|2022-01-19 14:29:00|51.91|49.91|51.73|49.73|51.91|49.91|51.73|49.73|0
1642602550000|2022-01-19 14:29:10|51.8|49.8|51.73|49.73|51.8|49.8|51.73|49.73|0
1642602560000|2022-01-19 14:29:20|51.65|49.65|52.25|50.25|52.25|50.25|51.65|49.65|0
1642602570000|2022-01-19 14:29:30|52.32|50.32|52.36|50.36|52.47|50.47|52.32|50.32|0
1642602580000|2022-01-19 14:29:40|52.25|50.25|52.39|50.39|52.39|50.39|52.25|50.25|0
1642602590000|2022-01-19 14:29:50|52.47|50.47|52.1|50.1|52.47|50.47|52.1|50.1|0
1642602600000|2022-01-19 14:30:00|52.02|50.02|51.58|49.58|52.02|50.02|51.58|49.58|0
1642602610000|2022-01-19 14:30:10|51.54|49.54|52.32|50.32|52.32|50.32|51.54|49.54|0
1642602620000|2022-01-19 14:30:20|52.47|50.47|53.07|51.07|53.07|51.07|52.47|50.47|0
1642602630000|2022-01-19 14:30:30|53.14|51.14|53.37|51.37|53.44|51.44|53.14|51.14|0
1642602640000|2022-01-19 14:30:40|52.77|50.77|52.77|50.77|52.92|50.92|52.77|50.77|0
1642602650000|2022-01-19 14:30:50|52.47|50.47|52.32|50.32|52.47|50.47|52.32|50.32|0
1642602660000|2022-01-19 14:31:00|51.73|49.73|51.65|49.65|51.73|49.73|51.43|49.43|0
1642602670000|2022-01-19 14:31:10|51.88|49.88|51.95|49.95|51.95|49.95|51.73|49.73|0
1642602680000|2022-01-19 14:31:20|51.43|49.43|52.36|50.36|52.43|50.43|51.43|49.43|0
1642602690000|2022-01-19 14:31:30|52.51|50.51|52.51|50.51|52.58|50.58|52.43|50.43|0
1642602700000|2022-01-19 14:31:40|52.36|50.36|53.4|51.4|53.4|51.4|52.36|50.36|0
1642602710000|2022-01-19 14:31:50|53.25|51.25|53.78|51.78|53.78|51.78|53.25|51.25|0
1642602720000|2022-01-19 14:32:00|54.16|52.16|54.01|52.01|54.46|52.46|54.01|52.01|0
1642602730000|2022-01-19 14:32:10|54.16|52.16|54.69|52.69|54.77|52.77|54.16|52.16|0
1642602740000|2022-01-19 14:32:20|54.77|52.77|54.84|52.84|54.84|52.84|54.77|52.77|0
1642602750000|2022-01-19 14:32:30|54.54|52.54|54.69|52.69|54.69|52.69|54.54|52.54|0
1642602760000|2022-01-19 14:32:40|54.77|52.77|54.77|52.77|54.84|52.84|54.77|52.77|0
1642602770000|2022-01-19 14:32:50|54.57|52.57|53.93|51.93|54.57|52.57|53.93|51.93|0
1642602780000|2022-01-19 14:33:00|53.97|51.97|53.85|51.85|54.23|52.23|53.78|51.78|0
1642602790000|2022-01-19 14:33:10|53.93|51.93|53.93|51.93|54.08|52.08|53.93|51.93|0
1642602800000|2022-01-19 14:33:20|54.16|52.16|53.48|51.48|54.16|52.16|53.48|51.48|0
1642602810000|2022-01-19 14:33:30|53.7|51.7|53.33|51.33|53.7|51.7|53.33|51.33|0
1642602820000|2022-01-19 14:33:40|53.25|51.25|53.7|51.7|53.7|51.7|53.25|51.25|0
1642602830000|2022-01-19 14:33:50|53.48|51.48|52.95|50.95|53.55|51.55|52.95|50.95|0
1642602840000|2022-01-19 14:34:00|53.03|51.03|52.95|50.95|53.03|51.03|52.95|50.95|0
1642602850000|2022-01-19 14:34:10|52.65|50.65|53.4|51.4|53.4|51.4|52.65|50.65|0
1642602860000|2022-01-19 14:34:20|53.48|51.48|52.88|50.88|53.48|51.48|52.88|50.88|0
1642602870000|2022-01-19 14:34:30|52.73|50.73|52.58|50.58|52.95|50.95|52.58|50.58|0
1642602880000|2022-01-19 14:34:40|52.28|50.28|51.84|49.84|52.28|50.28|51.77|49.77|0
1642602890000|2022-01-19 14:34:50|52.13|50.13|52.13|50.13|52.13|50.13|52.06|50.06|0
1642602900000|2022-01-19 14:35:00|51.84|49.84|52.5|50.5|52.5|50.5|51.84|49.84|0
1642602910000|2022-01-19 14:35:10|52.43|50.43|52.13|50.13|52.43|50.43|51.99|49.99|0
1642602920000|2022-01-19 14:35:20|51.99|49.99|51.99|49.99|51.99|49.99|51.77|49.77|0
1642602930000|2022-01-19 14:35:30|51.91|49.91|52.28|50.28|52.28|50.28|51.91|49.91|0
1642602940000|2022-01-19 14:35:40|52.5|50.5|53.25|51.25|53.25|51.25|52.5|50.5|0
1642602950000|2022-01-19 14:35:50|53.4|51.4|52.95|50.95|53.4|51.4|52.88|50.88|0
1642602960000|2022-01-19 14:36:00|53.18|51.18|52.88|50.88|53.18|51.18|52.88|50.88|0
1642602970000|2022-01-19 14:36:10|52.43|50.43|52.73|50.73|52.73|50.73|52.43|50.43|0
1642602980000|2022-01-19 14:36:20|52.8|50.8|53.17|51.17|53.17|51.17|52.8|50.8|0
1642602990000|2022-01-19 14:36:30|53.4|51.4|53.78|51.78|53.78|51.78|53.4|51.4|0
1642603000000|2022-01-19 14:36:40|54.53|52.53|54.31|52.31|54.53|52.53|54.31|52.31|0
1642603010000|2022-01-19 14:36:50|54.53|52.53|54.23|52.23|54.53|52.53|54.23|52.23|0
1642603020000|2022-01-19 14:37:00|54.31|52.31|54|52|54.31|52.31|53.93|51.93|0
1642603030000|2022-01-19 14:37:10|54.15|52.15|54.61|52.61|54.84|52.84|54.15|52.15|0
1642603040000|2022-01-19 14:37:20|54.99|52.99|55.61|53.61|55.61|53.61|54.99|52.99|0
1642603050000|2022-01-19 14:37:30|55.72|53.72|55.92|53.92|55.92|53.92|55.72|53.72|0
1642603060000|2022-01-19 14:37:40|56|54|56.08|54.08|56.08|54.08|56|54|0
1642603070000|2022-01-19 14:37:50|56.15|54.15|56.07|54.07|56.23|54.23|56.07|54.07|0
1642603080000|2022-01-19 14:38:00|56|54|56.23|54.23|56.23|54.23|56|54|0
1642603090000|2022-01-19 14:38:10|56.31|54.31|56.39|54.39|56.46|54.46|56.31|54.31|0
1642603100000|2022-01-19 14:38:20|56.46|54.46|56.78|54.78|56.78|54.78|56.46|54.46|0
1642603110000|2022-01-19 14:38:30|56.62|54.62|56.07|54.07|56.62|54.62|56|54|0
1642603120000|2022-01-19 14:38:40|56.31|54.31|56.23|54.23|56.31|54.31|56.15|54.15|0
1642603130000|2022-01-19 14:38:50|56.31|54.31|56.31|54.31|56.31|54.31|56.31|54.31|0
1642603140000|2022-01-19 14:39:00|56.62|54.62|57.01|55.01|57.01|55.01|56.62|54.62|0
1642603150000|2022-01-19 14:39:10|56.93|54.93|56.78|54.78|57.17|55.17|56.78|54.78|0
1642603160000|2022-01-19 14:39:20|56.86|54.86|56.74|54.74|56.86|54.86|56.74|54.74|0
1642603170000|2022-01-19 14:39:30|56.86|54.86|57.17|55.17|57.17|55.17|56.86|54.86|0
1642603180000|2022-01-19 14:39:40|57.09|55.09|56.93|54.93|57.09|55.09|56.62|54.62|0
1642603190000|2022-01-19 14:39:50|56.86|54.86|56.31|54.31|56.86|54.86|56.31|54.31|0
1642603200000|2022-01-19 14:40:00|56.39|54.39|55.61|53.61|56.46|54.46|55.61|53.61|0
1642603210000|2022-01-19 14:40:10|55.53|53.53|55.22|53.22|55.53|53.53|55.22|53.22|0
1642603220000|2022-01-19 14:40:20|55.15|53.15|55.15|53.15|55.38|53.38|55.15|53.15|0
1642603230000|2022-01-19 14:40:30|55.07|53.07|54.84|52.84|55.22|53.22|54.84|52.84|0
1642603240000|2022-01-19 14:40:40|54.72|52.72|54.95|52.95|54.95|52.95|54.72|52.72|0
1642603250000|2022-01-19 14:40:50|55.15|53.15|55.22|53.22|55.22|53.22|55.07|53.07|0
1642603260000|2022-01-19 14:41:00|55.3|53.3|55.61|53.61|55.68|53.68|55.3|53.3|0
1642603270000|2022-01-19 14:41:10|55.68|53.68|55.45|53.45|55.68|53.68|55.45|53.45|0
1642603280000|2022-01-19 14:41:20|55.61|53.61|55.68|53.68|55.76|53.76|55.61|53.61|0
1642603290000|2022-01-19 14:41:30|55.61|53.61|55.64|53.64|55.68|53.68|55.53|53.53|0
1642603300000|2022-01-19 14:41:40|55.34|53.34|54.68|52.68|55.34|53.34|54.68|52.68|0
1642603310000|2022-01-19 14:41:50|54.91|52.91|54.76|52.76|54.99|52.99|54.76|52.76|0
1642603320000|2022-01-19 14:42:00|55.07|53.07|55.14|53.14|55.22|53.22|54.99|52.99|0
1642603330000|2022-01-19 14:42:10|55.45|53.45|55.22|53.22|55.45|53.45|55.07|53.07|0
1642603340000|2022-01-19 14:42:20|55.14|53.14|55.38|53.38|55.45|53.45|55.14|53.14|0
1642603350000|2022-01-19 14:42:30|54.84|52.84|54.61|52.61|54.84|52.84|54.61|52.61|0
1642603360000|2022-01-19 14:42:40|54.68|52.68|54.23|52.23|54.68|52.68|54.15|52.15|0
1642603370000|2022-01-19 14:42:50|54|52|53.1|51.1|54|52|53.1|51.1|0
1642603380000|2022-01-19 14:43:00|53.02|51.02|52.87|50.87|53.1|51.1|52.87|50.87|0
1642603390000|2022-01-19 14:43:10|53.02|51.02|52.65|50.65|53.02|51.02|52.65|50.65|0
1642603400000|2022-01-19 14:43:20|52.57|50.57|52.87|50.87|52.87|50.87|52.57|50.57|0
1642603410000|2022-01-19 14:43:30|52.83|50.83|52.95|50.95|52.95|50.95|52.57|50.57|0
1642603420000|2022-01-19 14:43:40|53.1|51.1|53.25|51.25|53.25|51.25|53.1|51.1|0
1642603430000|2022-01-19 14:43:50|53.17|51.17|53.4|51.4|53.4|51.4|53.17|51.17|0
1642603440000|2022-01-19 14:44:00|53.25|51.25|53.47|51.47|53.55|51.55|53.25|51.25|0
1642603450000|2022-01-19 14:44:10|53.77|51.77|54.23|52.23|54.23|52.23|53.77|51.77|0
1642603460000|2022-01-19 14:44:20|54.3|52.3|54.38|52.38|54.38|52.38|53.92|51.92|0
1642603470000|2022-01-19 14:44:30|54.45|52.45|54.68|52.68|54.84|52.84|54.45|52.45|0
1642603480000|2022-01-19 14:44:40|54.84|52.84|54.91|52.91|54.91|52.91|54.76|52.76|0
1642603490000|2022-01-19 14:44:50|54.99|52.99|54.91|52.91|54.99|52.99|54.91|52.91|0
1642603500000|2022-01-19 14:45:00|54.76|52.76|54.76|52.76|54.76|52.76|54.53|52.53|0
1642603510000|2022-01-19 14:45:10|54.84|52.84|55.37|53.37|55.37|53.37|54.84|52.84|0
1642603520000|2022-01-19 14:45:20|55.3|53.3|54.91|52.91|55.41|53.41|54.91|52.91|0
1642603530000|2022-01-19 14:45:30|55.14|53.14|55.3|53.3|55.3|53.3|55.14|53.14|0
1642603540000|2022-01-19 14:45:40|55.45|53.45|55.07|53.07|55.45|53.45|55.07|53.07|0
1642603550000|2022-01-19 14:45:50|54.84|52.84|54.84|52.84|54.91|52.91|54.68|52.68|0
1642603560000|2022-01-19 14:46:00|55.14|53.14|55.76|53.76|55.76|53.76|55.14|53.14|0
1642603570000|2022-01-19 14:46:10|55.99|53.99|56.77|54.77|56.77|54.77|55.99|53.99|0
1642603580000|2022-01-19 14:46:20|56.73|54.73|56.46|54.46|56.73|54.73|56.46|54.46|0
1642603590000|2022-01-19 14:46:30|56.54|54.54|56.62|54.62|56.62|54.62|56.46|54.46|0
1642603600000|2022-01-19 14:46:40|56.77|54.77|56.93|54.93|57.01|55.01|56.77|54.77|0
1642603610000|2022-01-19 14:46:50|56.46|54.46|56.54|54.54|56.77|54.77|56.38|54.38|0
1642603620000|2022-01-19 14:47:00|56.46|54.46|56.38|54.38|56.54|54.54|56.38|54.38|0
1642603630000|2022-01-19 14:47:10|56.23|54.23|56.38|54.38|56.38|54.38|56.07|54.07|0
1642603640000|2022-01-19 14:47:20|56.3|54.3|56.38|54.38|56.38|54.38|56.3|54.3|0
1642603650000|2022-01-19 14:47:30|56.03|54.03|55.84|53.84|56.22|54.22|55.84|53.84|0
1642603660000|2022-01-19 14:47:40|55.76|53.76|55.68|53.68|55.76|53.76|55.68|53.68|0
1642603670000|2022-01-19 14:47:50|55.84|53.84|56.03|54.03|56.07|54.07|55.84|53.84|0
1642603680000|2022-01-19 14:48:00|55.91|53.91|55.84|53.84|55.99|53.99|55.6|53.6|0
1642603690000|2022-01-19 14:48:10|55.76|53.76|56.3|54.3|56.3|54.3|55.76|53.76|0
1642603700000|2022-01-19 14:48:20|56.22|54.22|56.54|54.54|56.54|54.54|56.22|54.22|0
1642603710000|2022-01-19 14:48:30|56.46|54.46|56.69|54.69|56.69|54.69|56.46|54.46|0
1642603720000|2022-01-19 14:48:40|56.85|54.85|56.07|54.07|56.85|54.85|56.07|54.07|0
1642603730000|2022-01-19 14:48:50|56.15|54.15|56.3|54.3|56.3|54.3|56.15|54.15|0
1642603740000|2022-01-19 14:49:00|55.91|53.91|55.91|53.91|55.91|53.91|55.91|53.91|0
1642603750000|2022-01-19 14:49:10|55.84|53.84|55.99|53.99|56.07|54.07|55.84|53.84|0
1642603760000|2022-01-19 14:49:20|55.91|53.91|55.76|53.76|55.91|53.91|55.76|53.76|0
1642603770000|2022-01-19 14:49:30|54.76|52.76|54.45|52.45|54.76|52.76|54.45|52.45|0
1642603780000|2022-01-19 14:49:40|54.15|52.15|54|52|54.15|52.15|53.92|51.92|0
1642603790000|2022-01-19 14:49:50|54.3|52.3|54.53|52.53|54.6|52.6|54.3|52.3|0
1642603800000|2022-01-19 14:50:00|54.6|52.6|54.07|52.07|54.6|52.6|54.07|52.07|0
1642603810000|2022-01-19 14:50:10|53.47|51.47|53.47|51.47|53.47|51.47|53.39|51.39|0
1642603820000|2022-01-19 14:50:20|53.54|51.54|53.84|51.84|53.84|51.84|53.54|51.54|0
1642603830000|2022-01-19 14:50:30|53.8|51.8|53.84|51.84|53.84|51.84|53.47|51.47|0
1642603840000|2022-01-19 14:50:40|54.07|52.07|54.3|52.3|54.45|52.45|54.07|52.07|0
1642603850000|2022-01-19 14:50:50|54.45|52.45|53.92|51.92|54.53|52.53|53.92|51.92|0
1642603860000|2022-01-19 14:51:00|53.99|51.99|54.15|52.15|54.15|52.15|53.84|51.84|0
1642603870000|2022-01-19 14:51:10|54.6|52.6|54.6|52.6|54.6|52.6|54.22|52.22|0
1642603880000|2022-01-19 14:51:20|54.68|52.68|54.99|52.99|54.99|52.99|54.68|52.68|0
1642603890000|2022-01-19 14:51:30|55.22|53.22|55.1|53.1|55.22|53.22|54.99|52.99|0
1642603900000|2022-01-19 14:51:40|55.06|53.06|55.76|53.76|55.76|53.76|55.06|53.06|0
1642603910000|2022-01-19 14:51:50|55.87|53.87|55.91|53.91|55.91|53.91|55.83|53.83|0
1642603920000|2022-01-19 14:52:00|55.99|53.99|56.22|54.22|56.22|54.22|55.99|53.99|0
1642603930000|2022-01-19 14:52:10|56.61|54.61|56.93|54.93|56.93|54.93|56.61|54.61|0
1642603940000|2022-01-19 14:52:20|56.46|54.46|55.91|53.91|56.53|54.53|55.91|53.91|0
1642603950000|2022-01-19 14:52:30|56.03|54.03|55.6|53.6|56.03|54.03|55.6|53.6|0
1642603960000|2022-01-19 14:52:40|55.76|53.76|55.76|53.76|55.76|53.76|55.76|53.76|0
1642603970000|2022-01-19 14:52:50|55.6|53.6|55.68|53.68|55.83|53.83|55.6|53.6|0
1642603980000|2022-01-19 14:53:00|55.83|53.83|55.83|53.83|55.91|53.91|55.6|53.6|0
1642603990000|2022-01-19 14:53:10|55.76|53.76|55.99|53.99|55.99|53.99|55.45|53.45|0
1642604000000|2022-01-19 14:53:20|56.07|54.07|55.83|53.83|56.14|54.14|55.83|53.83|0
1642604010000|2022-01-19 14:53:30|56.07|54.07|56.07|54.07|56.07|54.07|55.99|53.99|0
1642604020000|2022-01-19 14:53:40|55.91|53.91|55.52|53.52|55.91|53.91|55.52|53.52|0
1642604030000|2022-01-19 14:53:50|55.99|53.99|55.79|53.79|55.99|53.99|55.79|53.79|0
1642604040000|2022-01-19 14:54:00|55.68|53.68|55.75|53.75|55.91|53.91|55.68|53.68|0
1642604050000|2022-01-19 14:54:10|55.6|53.6|55.75|53.75|55.83|53.83|55.6|53.6|0
1642604060000|2022-01-19 14:54:20|55.68|53.68|55.91|53.91|55.91|53.91|55.68|53.68|0
1642604070000|2022-01-19 14:54:30|55.99|53.99|55.91|53.91|56.06|54.06|55.91|53.91|0
1642604080000|2022-01-19 14:54:40|56.26|54.26|56.22|54.22|56.26|54.26|56.14|54.14|0
1642604090000|2022-01-19 14:54:50|56.06|54.06|55.83|53.83|56.06|54.06|55.83|53.83|0
1642604100000|2022-01-19 14:55:00|56.14|54.14|55.91|53.91|56.14|54.14|55.75|53.75|0
1642604110000|2022-01-19 14:55:10|56.18|54.18|56.69|54.69|56.69|54.69|56.18|54.18|0
1642604120000|2022-01-19 14:55:20|56.85|54.85|56.38|54.38|56.93|54.93|56.38|54.38|0
1642604130000|2022-01-19 14:55:30|56.45|54.45|55.99|53.99|56.45|54.45|55.99|53.99|0
1642604140000|2022-01-19 14:55:40|56.14|54.14|56.69|54.69|56.69|54.69|56.14|54.14|0
1642604150000|2022-01-19 14:55:50|56.77|54.77|56.61|54.61|56.77|54.77|56.45|54.45|0
1642604160000|2022-01-19 14:56:00|55.99|53.99|56.02|54.02|56.02|54.02|55.75|53.75|0
1642604170000|2022-01-19 14:56:10|56.06|54.06|56.38|54.38|56.38|54.38|56.06|54.06|0
1642604180000|2022-01-19 14:56:20|56.14|54.14|56.3|54.3|56.38|54.38|56.14|54.14|0
1642604190000|2022-01-19 14:56:30|56.38|54.38|56.53|54.53|56.53|54.53|56.38|54.38|0
1642604200000|2022-01-19 14:56:40|56.69|54.69|56.85|54.85|56.85|54.85|56.61|54.61|0
1642604210000|2022-01-19 14:56:50|56.61|54.61|56.53|54.53|56.61|54.61|56.53|54.53|0
1642604220000|2022-01-19 14:57:00|56.45|54.45|56.53|54.53|56.53|54.53|56.38|54.38|0
1642604230000|2022-01-19 14:57:10|56.38|54.38|56.14|54.14|56.38|54.38|55.99|53.99|0
1642604240000|2022-01-19 14:57:20|55.99|53.99|55.52|53.52|56.02|54.02|55.52|53.52|0
1642604250000|2022-01-19 14:57:30|55.68|53.68|56.22|54.22|56.22|54.22|55.68|53.68|0
1642604260000|2022-01-19 14:57:40|56.3|54.3|56.69|54.69|56.69|54.69|56.3|54.3|0
1642604270000|2022-01-19 14:57:50|56.53|54.53|56.84|54.84|56.84|54.84|56.53|54.53|0
1642604280000|2022-01-19 14:58:00|56.61|54.61|56.92|54.92|56.92|54.92|56.45|54.45|0
1642604290000|2022-01-19 14:58:10|56.77|54.77|56.92|54.92|57.04|55.04|56.77|54.77|0
1642604300000|2022-01-19 14:58:20|56.84|54.84|56.37|54.37|56.84|54.84|56.33|54.33|0
1642604310000|2022-01-19 14:58:30|56.41|54.41|56.06|54.06|56.41|54.41|55.91|53.91|0
1642604320000|2022-01-19 14:58:40|56.14|54.14|56.14|54.14|56.14|54.14|56.06|54.06|0
1642604330000|2022-01-19 14:58:50|56.3|54.3|56.06|54.06|56.3|54.3|55.98|53.98|0
1642604340000|2022-01-19 14:59:00|55.83|53.83|56.3|54.3|56.3|54.3|55.83|53.83|0
1642604350000|2022-01-19 14:59:10|56.14|54.14|56.3|54.3|56.45|54.45|56.06|54.06|0
1642604360000|2022-01-19 14:59:20|56.37|54.37|56.06|54.06|56.37|54.37|55.91|53.91|0
1642604370000|2022-01-19 14:59:30|56.3|54.3|56.3|54.3|56.3|54.3|56.22|54.22|0
1642604380000|2022-01-19 14:59:40|56.37|54.37|56.37|54.37|56.45|54.45|56.37|54.37|0
1642604390000|2022-01-19 14:59:50|56.22|54.22|56.37|54.37|56.37|54.37|56.22|54.22|0
1642604400000|2022-01-19 15:00:00|56.92|54.92|56.14|54.14|57.08|55.08|56.14|54.14|0
1642604410000|2022-01-19 15:00:10|55.83|53.83|55.13|53.13|55.83|53.83|55.13|53.13|0
1642604420000|2022-01-19 15:00:20|55.52|53.52|55.44|53.44|55.52|53.52|55.36|53.36|0
1642604430000|2022-01-19 15:00:30|55.36|53.36|55.75|53.75|55.75|53.75|55.36|53.36|0
1642604440000|2022-01-19 15:00:40|55.52|53.52|55.52|53.52|55.52|53.52|55.44|53.44|0
1642604450000|2022-01-19 15:00:50|55.36|53.36|55.67|53.67|55.67|53.67|55.36|53.36|0
1642604460000|2022-01-19 15:01:00|56.22|54.22|56.37|54.37|56.37|54.37|55.98|53.98|0
1642604470000|2022-01-19 15:01:10|56.69|54.69|56.53|54.53|56.69|54.69|56.53|54.53|0
1642604480000|2022-01-19 15:01:20|56.22|54.22|56.45|54.45|56.45|54.45|56.22|54.22|0
1642604490000|2022-01-19 15:01:30|55.83|53.83|55.06|53.06|55.83|53.83|55.06|53.06|0
1642604500000|2022-01-19 15:01:40|54.9|52.9|54.83|52.83|54.98|52.98|54.83|52.83|0
1642604510000|2022-01-19 15:01:50|54.75|52.75|54.83|52.83|54.83|52.83|54.75|52.75|0
1642604520000|2022-01-19 15:02:00|54.44|52.44|55.06|53.06|55.06|53.06|54.44|52.44|0
1642604530000|2022-01-19 15:02:10|55.44|53.44|55.52|53.52|55.52|53.52|55.36|53.36|0
1642604540000|2022-01-19 15:02:20|55.36|53.36|55.21|53.21|55.52|53.52|55.21|53.21|0
1642604550000|2022-01-19 15:02:30|55.06|53.06|54.67|52.67|55.06|53.06|54.67|52.67|0
1642604560000|2022-01-19 15:02:40|55.06|53.06|54.9|52.9|55.06|53.06|54.9|52.9|0
1642604570000|2022-01-19 15:02:50|54.98|52.98|54.9|52.9|55.06|53.06|54.9|52.9|0
1642604580000|2022-01-19 15:03:00|54.98|52.98|54.98|52.98|54.98|52.98|54.75|52.75|0
1642604590000|2022-01-19 15:03:10|54.75|52.75|54.75|52.75|54.9|52.9|54.67|52.67|0
1642604600000|2022-01-19 15:03:20|54.06|52.06|53.76|51.76|54.06|52.06|53.76|51.76|0
1642604610000|2022-01-19 15:03:30|53.99|51.99|54.21|52.21|54.21|52.21|53.91|51.91|0
1642604620000|2022-01-19 15:03:40|54.33|52.33|54.98|52.98|54.98|52.98|54.33|52.33|0
1642604630000|2022-01-19 15:03:50|55.13|53.13|55.13|53.13|55.21|53.21|55.13|53.13|0
1642604640000|2022-01-19 15:04:00|55.36|53.36|55.36|53.36|55.83|53.83|55.36|53.36|0
1642604650000|2022-01-19 15:04:10|55.21|53.21|55.59|53.59|55.59|53.59|55.21|53.21|0
1642604660000|2022-01-19 15:04:20|55.67|53.67|55.75|53.75|55.83|53.83|55.67|53.67|0
1642604670000|2022-01-19 15:04:30|55.83|53.83|55.36|53.36|55.83|53.83|55.36|53.36|0
1642604680000|2022-01-19 15:04:40|55.59|53.59|55.28|53.28|55.59|53.59|55.28|53.28|0
1642604690000|2022-01-19 15:04:50|55.05|53.05|55.05|53.05|55.13|53.13|55.05|53.05|0
1642604700000|2022-01-19 15:05:00|54.9|52.9|54.44|52.44|54.98|52.98|54.44|52.44|0
1642604710000|2022-01-19 15:05:10|54.29|52.29|54.29|52.29|54.29|52.29|54.14|52.14|0
1642604720000|2022-01-19 15:05:20|54.21|52.21|53.91|51.91|54.21|52.21|53.91|51.91|0
1642604730000|2022-01-19 15:05:30|54.06|52.06|54.21|52.21|54.37|52.37|54.06|52.06|0
1642604740000|2022-01-19 15:05:40|54.14|52.14|54.33|52.33|54.37|52.37|54.14|52.14|0
1642604750000|2022-01-19 15:05:50|54.29|52.29|54.29|52.29|54.29|52.29|54.14|52.14|0
1642604760000|2022-01-19 15:06:00|53.91|51.91|54.14|52.14|54.14|52.14|53.91|51.91|0
1642604770000|2022-01-19 15:06:10|53.91|51.91|53.68|51.68|53.91|51.91|53.68|51.68|0
1642604780000|2022-01-19 15:06:20|53.31|51.31|53.38|51.38|53.38|51.38|53.27|51.27|0
1642604790000|2022-01-19 15:06:30|53.61|51.61|53.31|51.31|53.61|51.61|53.31|51.31|0
1642604800000|2022-01-19 15:06:40|53.38|51.38|53.16|51.16|53.38|51.38|53.16|51.16|0
1642604810000|2022-01-19 15:06:50|53.23|51.23|53.01|51.01|53.31|51.31|53.01|51.01|0
1642604820000|2022-01-19 15:07:00|52.82|50.82|53.01|51.01|53.08|51.08|52.82|50.82|0
1642604830000|2022-01-19 15:07:10|52.78|50.78|52.63|50.63|52.86|50.86|52.63|50.63|0
1642604840000|2022-01-19 15:07:20|52.56|50.56|53.08|51.08|53.08|51.08|52.56|50.56|0
1642604850000|2022-01-19 15:07:30|53.16|51.16|52.82|50.82|53.23|51.23|52.82|50.82|0
1642604860000|2022-01-19 15:07:40|52.86|50.86|52.86|50.86|52.86|50.86|52.71|50.71|0
1642604870000|2022-01-19 15:07:50|52.56|50.56|52.49|50.49|52.71|50.71|52.49|50.49|0
1642604880000|2022-01-19 15:08:00|51.89|49.89|52.04|50.04|52.04|50.04|51.89|49.89|0
1642604890000|2022-01-19 15:08:10|51.97|49.97|51.97|49.97|52.12|50.12|51.97|49.97|0
1642604900000|2022-01-19 15:08:20|51.89|49.89|51.97|49.97|51.97|49.97|51.89|49.89|0
1642604910000|2022-01-19 15:08:30|51.89|49.89|51.97|49.97|52.04|50.04|51.89|49.89|0
1642604920000|2022-01-19 15:08:40|52.04|50.04|51.97|49.97|52.19|50.19|51.97|49.97|0
1642604930000|2022-01-19 15:08:50|51.75|49.75|52.11|50.11|52.11|50.11|51.75|49.75|0
1642604940000|2022-01-19 15:09:00|52.34|50.34|52.56|50.56|52.56|50.56|52.34|50.34|0
1642604950000|2022-01-19 15:09:10|52.63|50.63|53.01|51.01|53.01|51.01|52.63|50.63|0
1642604960000|2022-01-19 15:09:20|52.86|50.86|52.63|50.63|52.86|50.86|52.63|50.63|0
1642604970000|2022-01-19 15:09:30|52.56|50.56|52.34|50.34|52.56|50.56|52.34|50.34|0
1642604980000|2022-01-19 15:09:40|52.45|50.45|52.48|50.48|52.48|50.48|52.26|50.26|0
1642604990000|2022-01-19 15:09:50|52.56|50.56|52.56|50.56|52.63|50.63|52.56|50.56|0
1642605000000|2022-01-19 15:10:00|52.48|50.48|52.41|50.41|52.63|50.63|52.34|50.34|0
1642605010000|2022-01-19 15:10:10|52.71|50.71|53.15|51.15|53.15|51.15|52.63|50.63|0
1642605020000|2022-01-19 15:10:20|53.23|51.23|52.71|50.71|53.23|51.23|52.71|50.71|0
1642605030000|2022-01-19 15:10:30|52.86|50.86|52.48|50.48|52.86|50.86|52.48|50.48|0
1642605040000|2022-01-19 15:10:40|52.56|50.56|52.41|50.41|52.56|50.56|52.41|50.41|0
1642605050000|2022-01-19 15:10:50|52.48|50.48|52.78|50.78|52.78|50.78|52.48|50.48|0
1642605060000|2022-01-19 15:11:00|52.71|50.71|53.38|51.38|53.38|51.38|52.71|50.71|0
1642605070000|2022-01-19 15:11:10|53.15|51.15|53.08|51.08|53.15|51.15|52.93|50.93|0
1642605080000|2022-01-19 15:11:20|52.78|50.78|52.86|50.86|52.89|50.89|52.78|50.78|0
1642605090000|2022-01-19 15:11:30|52.78|50.78|52.63|50.63|52.78|50.78|52.63|50.63|0
1642605100000|2022-01-19 15:11:40|52.59|50.59|51.97|49.97|52.59|50.59|51.97|49.97|0
1642605110000|2022-01-19 15:11:50|51.89|49.89|52.19|50.19|52.19|50.19|51.89|49.89|0
1642605120000|2022-01-19 15:12:00|52.3|50.3|52.63|50.63|52.78|50.78|52.3|50.3|0
1642605130000|2022-01-19 15:12:10|52.71|50.71|52.63|50.63|52.85|50.85|52.63|50.63|0
1642605140000|2022-01-19 15:12:20|52.56|50.56|53.15|51.15|53.15|51.15|52.56|50.56|0
1642605150000|2022-01-19 15:12:30|53.23|51.23|53.38|51.38|53.38|51.38|53.08|51.08|0
1642605160000|2022-01-19 15:12:40|53.23|51.23|53.34|51.34|53.38|51.38|53|51|0
1642605170000|2022-01-19 15:12:50|53.45|51.45|53.3|51.3|53.45|51.45|53.3|51.3|0
1642605180000|2022-01-19 15:13:00|53|51|53.15|51.15|53.15|51.15|53|51|0
1642605190000|2022-01-19 15:13:10|53|51|53.6|51.6|53.6|51.6|53|51|0
1642605200000|2022-01-19 15:13:20|53.75|51.75|53.38|51.38|53.75|51.75|53.38|51.38|0
1642605210000|2022-01-19 15:13:30|53|51|52.93|50.93|53|51|52.93|50.93|0
1642605220000|2022-01-19 15:13:40|53|51|53.08|51.08|53.08|51.08|53|51|0
1642605230000|2022-01-19 15:13:50|53.15|51.15|53.15|51.15|53.23|51.23|53.15|51.15|0
1642605240000|2022-01-19 15:14:00|53.23|51.23|53.08|51.08|53.23|51.23|53|51|0
1642605250000|2022-01-19 15:14:10|53|51|52.78|50.78|53|51|52.78|50.78|0
1642605260000|2022-01-19 15:14:20|52.63|50.63|53.45|51.45|53.45|51.45|52.63|50.63|0
1642605270000|2022-01-19 15:14:30|53.6|51.6|53.6|51.6|53.68|51.68|53.49|51.49|0
1642605280000|2022-01-19 15:14:40|53.98|51.98|53.53|51.53|53.98|51.98|53.45|51.45|0
1642605290000|2022-01-19 15:14:50|53.45|51.45|53.45|51.45|53.53|51.53|53.3|51.3|0
1642605300000|2022-01-19 15:15:00|53.49|51.49|53.08|51.08|53.49|51.49|53|51|0
1642605310000|2022-01-19 15:15:10|53|51|52.7|50.7|53|51|52.63|50.63|0
1642605320000|2022-01-19 15:15:20|52.63|50.63|52.7|50.7|52.78|50.78|52.63|50.63|0
1642605330000|2022-01-19 15:15:30|52.78|50.78|53.08|51.08|53.08|51.08|52.63|50.63|0
1642605340000|2022-01-19 15:15:40|53.38|51.38|53.83|51.83|53.83|51.83|53.38|51.38|0
1642605350000|2022-01-19 15:15:50|53.75|51.75|53.38|51.38|53.75|51.75|53.38|51.38|0
1642605360000|2022-01-19 15:16:00|53.3|51.3|52.85|50.85|53.3|51.3|52.85|50.85|0
1642605370000|2022-01-19 15:16:10|52.7|50.7|52.85|50.85|52.85|50.85|52.63|50.63|0
1642605380000|2022-01-19 15:16:20|52.93|50.93|53.23|51.23|53.23|51.23|52.93|50.93|0
1642605390000|2022-01-19 15:16:30|53.15|51.15|53|51|53.15|51.15|53|51|0
1642605400000|2022-01-19 15:16:40|53.15|51.15|52.93|50.93|53.15|51.15|52.93|50.93|0
1642605410000|2022-01-19 15:16:50|53|51|53|51|53.23|51.23|53|51|0
1642605420000|2022-01-19 15:17:00|52.85|50.85|52.55|50.55|52.85|50.85|52.55|50.55|0
1642605430000|2022-01-19 15:17:10|52.48|50.48|52.04|50.04|52.48|50.48|52.04|50.04|0
1642605440000|2022-01-19 15:17:20|51.96|49.96|51.96|49.96|51.96|49.96|51.89|49.89|0
1642605450000|2022-01-19 15:17:30|52.11|50.11|51.38|49.38|52.11|50.11|51.38|49.38|0
1642605460000|2022-01-19 15:17:40|51.6|49.6|51.45|49.45|51.6|49.6|51.38|49.38|0
1642605470000|2022-01-19 15:17:50|51.38|49.38|51.38|49.38|51.41|49.41|51.38|49.38|0
1642605480000|2022-01-19 15:18:00|51.23|49.23|51.23|49.23|51.23|49.23|50.94|48.94|0
1642605490000|2022-01-19 15:18:10|51.19|49.19|50.94|48.94|51.19|49.19|50.94|48.94|0
1642605500000|2022-01-19 15:18:20|50.79|48.79|50.58|48.58|50.79|48.79|50.58|48.58|0
1642605510000|2022-01-19 15:18:30|50.65|48.65|50.87|48.87|50.87|48.87|50.65|48.65|0
1642605520000|2022-01-19 15:18:40|50.94|48.94|51.37|49.37|51.37|49.37|50.94|48.94|0
1642605530000|2022-01-19 15:18:50|51.3|49.3|51.3|49.3|51.3|49.3|51.16|49.16|0
1642605540000|2022-01-19 15:19:00|51.52|49.52|51.89|49.89|51.89|49.89|51.45|49.45|0
1642605550000|2022-01-19 15:19:10|51.81|49.81|51.59|49.59|51.81|49.81|51.59|49.59|0
1642605560000|2022-01-19 15:19:20|51.67|49.67|51.67|49.67|51.74|49.74|51.67|49.67|0
1642605570000|2022-01-19 15:19:30|51.52|49.52|51.67|49.67|51.74|49.74|51.52|49.52|0
1642605580000|2022-01-19 15:19:40|51.59|49.59|51.59|49.59|51.67|49.67|51.59|49.59|0
1642605590000|2022-01-19 15:19:50|51.52|49.52|51.3|49.3|51.52|49.52|51.3|49.3|0
1642605600000|2022-01-19 15:20:00|51.45|49.45|51.89|49.89|51.89|49.89|51.45|49.45|0
1642605610000|2022-01-19 15:20:10|51.67|49.67|51.45|49.45|51.67|49.67|51.45|49.45|0
1642605620000|2022-01-19 15:20:20|51.16|49.16|50.94|48.94|51.16|49.16|50.94|48.94|0
1642605630000|2022-01-19 15:20:30|51.08|49.08|50.94|48.94|51.08|49.08|50.94|48.94|0
1642605640000|2022-01-19 15:20:40|50.86|48.86|50.72|48.72|50.86|48.86|50.72|48.72|0
1642605650000|2022-01-19 15:20:50|50.65|48.65|50.57|48.57|50.72|48.72|50.57|48.57|0
1642605660000|2022-01-19 15:21:00|50.61|48.61|50.65|48.65|50.94|48.94|50.61|48.61|0
1642605670000|2022-01-19 15:21:10|50.79|48.79|50.65|48.65|50.79|48.79|50.65|48.65|0
1642605680000|2022-01-19 15:21:20|50.57|48.57|50.65|48.65|50.65|48.65|50.43|48.43|0
1642605690000|2022-01-19 15:21:30|50.57|48.57|50.5|48.5|50.57|48.57|50.43|48.43|0
1642605700000|2022-01-19 15:21:40|50.43|48.43|50.43|48.43|50.65|48.65|50.43|48.43|0
1642605710000|2022-01-19 15:21:50|50.5|48.5|50.5|48.5|50.65|48.65|50.43|48.43|0
1642605720000|2022-01-19 15:22:00|50.57|48.57|50.61|48.61|50.61|48.61|50.5|48.5|0
1642605730000|2022-01-19 15:22:10|50.79|48.79|50.57|48.57|50.79|48.79|50.57|48.57|0
1642605740000|2022-01-19 15:22:20|50.65|48.65|50.07|48.07|50.72|48.72|50.07|48.07|0
1642605750000|2022-01-19 15:22:30|50|48|49.93|47.93|50|48|49.64|47.64|0
1642605760000|2022-01-19 15:22:40|50|48|49.96|47.96|50.07|48.07|49.86|47.86|0
1642605770000|2022-01-19 15:22:50|50|48|50|48|50|48|50|48|0
1642605780000|2022-01-19 15:23:00|50.03|48.03|50.21|48.21|50.21|48.21|50.03|48.03|0
1642605790000|2022-01-19 15:23:10|50.29|48.29|50.29|48.29|50.36|48.36|50.21|48.21|0
1642605800000|2022-01-19 15:23:20|50.21|48.21|50.14|48.14|50.21|48.21|50.14|48.14|0
1642605810000|2022-01-19 15:23:30|50.36|48.36|50.21|48.21|50.36|48.36|50.21|48.21|0
1642605820000|2022-01-19 15:23:40|50.54|48.54|50.14|48.14|50.61|48.61|50.14|48.14|0
1642605830000|2022-01-19 15:23:50|50.07|48.07|50.21|48.21|50.21|48.21|50.07|48.07|0
1642605840000|2022-01-19 15:24:00|50.25|48.25|50.14|48.14|50.25|48.25|50.14|48.14|0
1642605850000|2022-01-19 15:24:10|50.07|48.07|50|48|50.07|48.07|49.85|47.85|0
1642605860000|2022-01-19 15:24:20|50.07|48.07|50.14|48.14|50.28|48.28|50.07|48.07|0
1642605870000|2022-01-19 15:24:30|50|48|49.71|47.71|50|48|49.71|47.71|0
1642605880000|2022-01-19 15:24:40|49.64|47.64|49.64|47.64|49.71|47.71|49.64|47.64|0
1642605890000|2022-01-19 15:24:50|49.57|47.57|49.5|47.5|49.64|47.64|49.5|47.5|0
1642605900000|2022-01-19 15:25:00|49.71|47.71|49.5|47.5|49.71|47.71|49.5|47.5|0
1642605910000|2022-01-19 15:25:10|49.43|47.43|49.25|47.25|49.43|47.43|49.14|47.14|0
1642605920000|2022-01-19 15:25:20|49.07|47.07|48.79|46.79|49.18|47.18|48.79|46.79|0
1642605930000|2022-01-19 15:25:30|48.86|46.86|49.14|47.14|49.14|47.14|48.86|46.86|0
1642605940000|2022-01-19 15:25:40|49|47|48.93|46.93|49|47|48.86|46.86|0
1642605950000|2022-01-19 15:25:50|48.79|46.79|48.79|46.79|48.79|46.79|48.79|46.79|0
1642605960000|2022-01-19 15:26:00|48.86|46.86|48.72|46.72|48.93|46.93|48.72|46.72|0
1642605970000|2022-01-19 15:26:10|49|47|48.68|46.68|49|47|48.65|46.65|0
1642605980000|2022-01-19 15:26:20|48.79|46.79|48.79|46.79|48.79|46.79|48.72|46.72|0
1642605990000|2022-01-19 15:26:30|48.58|46.58|48.58|46.58|48.72|46.72|48.58|46.58|0
1642606000000|2022-01-19 15:26:40|48.65|46.65|46.29|44.29|48.65|46.65|46.15|44.15|0
1642606010000|2022-01-19 15:26:50|46.22|44.22|46.29|44.29|46.29|44.29|46.18|44.18|0
1642606020000|2022-01-19 15:27:00|46.22|44.22|46.01|44.01|46.22|44.22|46.01|44.01|0
1642606030000|2022-01-19 15:27:10|46.15|44.15|46.01|44.01|46.15|44.15|45.95|43.95|0
1642606040000|2022-01-19 15:27:20|45.94|43.94|45.81|43.81|45.94|43.94|45.81|43.81|0
1642606050000|2022-01-19 15:27:30|46.01|44.01|45.88|43.88|46.01|44.01|45.88|43.88|0
1642606060000|2022-01-19 15:27:40|45.94|43.94|45.94|43.94|46.01|44.01|45.88|43.88|0
1642606070000|2022-01-19 15:27:50|46.18|44.18|46.22|44.22|46.29|44.29|46.18|44.18|0
1642606080000|2022-01-19 15:28:00|45.88|43.88|46.08|44.08|46.08|44.08|45.88|43.88|0
1642606090000|2022-01-19 15:28:10|46.15|44.15|46.29|44.29|46.29|44.29|46.15|44.15|0
1642606100000|2022-01-19 15:28:20|46.22|44.22|47.26|45.26|47.37|45.37|46.08|44.08|0
1642606110000|2022-01-19 15:28:30|47.16|45.16|48.46|46.46|48.6|46.6|47.16|45.16|0
1642606120000|2022-01-19 15:28:40|49|47|49.35|47.35|49.35|47.35|49|47|0
1642606130000|2022-01-19 15:28:50|49.49|47.49|49.49|47.49|49.56|47.56|49.49|47.49|0
1642606140000|2022-01-19 15:29:00|50.04|48.04|49.9|47.9|50.04|48.04|49.83|47.83|0
1642606150000|2022-01-19 15:29:10|49.76|47.76|49.69|47.69|49.76|47.76|49.69|47.69|0
1642606160000|2022-01-19 15:29:20|49.61|47.61|49.76|47.76|49.76|47.76|49.61|47.61|0
1642606170000|2022-01-19 15:29:30|49.65|47.65|49.54|47.54|49.65|47.65|49.54|47.54|0
1642606180000|2022-01-19 15:29:40|49.26|47.26|49.12|47.12|49.26|47.26|49.12|47.12|0
1642606190000|2022-01-19 15:29:50|49.05|47.05|48.77|46.77|49.05|47.05|48.77|46.77|0
1642606200000|2022-01-19 15:30:00|48.84|46.84|49.19|47.19|49.19|47.19|48.84|46.84|0
1642606210000|2022-01-19 15:30:10|49.3|47.3|49.26|47.26|49.3|47.3|49.26|47.26|0
1642606220000|2022-01-19 15:30:20|49.54|47.54|49.76|47.76|49.76|47.76|49.37|47.37|0
1642606230000|2022-01-19 15:30:30|49.68|47.68|49.54|47.54|49.68|47.68|49.54|47.54|0
1642606240000|2022-01-19 15:30:40|49.47|47.47|49.47|47.47|49.47|47.47|49.26|47.26|0
1642606250000|2022-01-19 15:30:50|49.4|47.4|49.29|47.29|49.4|47.4|49.29|47.29|0
1642606260000|2022-01-19 15:31:00|49.26|47.26|48.98|46.98|49.26|47.26|48.91|46.91|0
1642606270000|2022-01-19 15:31:10|49.05|47.05|49.05|47.05|49.19|47.19|49.05|47.05|0
1642606280000|2022-01-19 15:31:20|48.84|46.84|48.98|46.98|48.98|46.98|48.84|46.84|0
1642606290000|2022-01-19 15:31:30|49.05|47.05|48.98|46.98|49.05|47.05|48.98|46.98|0
1642606300000|2022-01-19 15:31:40|48.91|46.91|48.91|46.91|49.05|47.05|48.91|46.91|0
1642606310000|2022-01-19 15:31:50|48.84|46.84|48.84|46.84|48.91|46.91|48.84|46.84|0
1642606320000|2022-01-19 15:32:00|48.77|46.77|48.7|46.7|48.77|46.77|48.7|46.7|0
1642606330000|2022-01-19 15:32:10|48.35|46.35|47.71|45.71|48.35|46.35|47.71|45.71|0
1642606340000|2022-01-19 15:32:20|47.77|45.77|47.91|45.91|47.91|45.91|47.77|45.77|0
1642606350000|2022-01-19 15:32:30|47.84|45.84|47.91|45.91|47.91|45.91|47.84|45.84|0
1642606360000|2022-01-19 15:32:40|47.77|45.77|47.64|45.64|47.84|45.84|47.64|45.64|0
1642606370000|2022-01-19 15:32:50|47.71|45.71|47.43|45.43|47.71|45.71|47.43|45.43|0
1642606380000|2022-01-19 15:33:00|47.5|45.5|47.57|45.57|47.57|45.57|47.43|45.43|0
1642606390000|2022-01-19 15:33:10|47.77|45.77|47.84|45.84|47.84|45.84|47.71|45.71|0
1642606400000|2022-01-19 15:33:20|47.98|45.98|47.57|45.57|47.98|45.98|47.57|45.57|0
1642606410000|2022-01-19 15:33:30|47.5|45.5|47.77|45.77|47.77|45.77|47.5|45.5|0
1642606420000|2022-01-19 15:33:40|47.84|45.84|47.4|45.4|47.84|45.84|47.33|45.33|0
1642606430000|2022-01-19 15:33:50|47.47|45.47|47.33|45.33|47.47|45.47|47.26|45.26|0
1642606440000|2022-01-19 15:34:00|47.26|45.26|47.47|45.47|47.47|45.47|47.12|45.12|0
1642606450000|2022-01-19 15:34:10|47.67|45.67|47.54|45.54|47.74|45.74|47.54|45.54|0
1642606460000|2022-01-19 15:34:20|47.4|45.4|47.61|45.61|47.61|45.61|47.4|45.4|0
1642606470000|2022-01-19 15:34:30|47.67|45.67|47.4|45.4|47.67|45.67|47.4|45.4|0
1642606480000|2022-01-19 15:34:40|47.36|45.36|47.4|45.4|47.47|45.47|47.36|45.36|0
1642606490000|2022-01-19 15:34:50|47.33|45.33|47.33|45.33|47.33|45.33|47.33|45.33|0
1642606500000|2022-01-19 15:35:00|47.12|45.12|47.12|45.12|47.12|45.12|47.02|45.02|0
1642606510000|2022-01-19 15:35:10|46.99|44.99|46.99|44.99|47.05|45.05|46.99|44.99|0
1642606520000|2022-01-19 15:35:20|46.85|44.85|47.16|45.16|47.19|45.19|46.85|44.85|0
1642606530000|2022-01-19 15:35:30|47.12|45.12|46.85|44.85|47.12|45.12|46.85|44.85|0
1642606540000|2022-01-19 15:35:40|46.92|44.92|47.26|45.26|47.26|45.26|46.92|44.92|0
1642606550000|2022-01-19 15:35:50|47.33|45.33|47.22|45.22|47.33|45.33|47.22|45.22|0
1642606560000|2022-01-19 15:36:00|46.85|44.85|46.81|44.81|46.92|44.92|46.81|44.81|0
1642606570000|2022-01-19 15:36:10|46.71|44.71|46.64|44.64|46.78|44.78|46.64|44.64|0
1642606580000|2022-01-19 15:36:20|46.78|44.78|46.71|44.71|46.78|44.78|46.64|44.64|0
1642606590000|2022-01-19 15:36:30|46.58|44.58|46.64|44.64|46.64|44.64|46.58|44.58|0
1642606600000|2022-01-19 15:36:40|46.58|44.58|46.51|44.51|46.58|44.58|46.51|44.51|0
1642606610000|2022-01-19 15:36:50|46.58|44.58|46.85|44.85|46.85|44.85|46.58|44.58|0
1642606620000|2022-01-19 15:37:00|46.78|44.78|46.85|44.85|46.85|44.85|46.71|44.71|0
1642606630000|2022-01-19 15:37:10|46.95|44.95|46.99|44.99|46.99|44.99|46.92|44.92|0
1642606640000|2022-01-19 15:37:20|47.12|45.12|47.47|45.47|47.47|45.47|47.12|45.12|0
1642606650000|2022-01-19 15:37:30|47.29|45.29|47.4|45.4|47.4|45.4|47.26|45.26|0
1642606660000|2022-01-19 15:37:40|47.47|45.47|47.6|45.6|47.6|45.6|47.47|45.47|0
1642606670000|2022-01-19 15:37:50|47.67|45.67|47.81|45.81|47.81|45.81|47.67|45.67|0
1642606680000|2022-01-19 15:38:00|47.88|45.88|47.81|45.81|47.95|45.95|47.81|45.81|0
1642606690000|2022-01-19 15:38:10|47.74|45.74|47.74|45.74|47.74|45.74|47.74|45.74|0
1642606700000|2022-01-19 15:38:20|47.81|45.81|47.4|45.4|47.81|45.81|47.4|45.4|0
1642606710000|2022-01-19 15:38:30|47.26|45.26|47.19|45.19|47.26|45.26|47.05|45.05|0
1642606720000|2022-01-19 15:38:40|47.33|45.33|47.19|45.19|47.33|45.33|47.19|45.19|0
1642606730000|2022-01-19 15:38:50|47.26|45.26|46.98|44.98|47.26|45.26|46.98|44.98|0
1642606740000|2022-01-19 15:39:00|47.02|45.02|46.92|44.92|47.02|45.02|46.92|44.92|0
1642606750000|2022-01-19 15:39:10|46.85|44.85|46.71|44.71|46.88|44.88|46.71|44.71|0
1642606760000|2022-01-19 15:39:20|46.64|44.64|46.51|44.51|46.64|44.64|46.51|44.51|0
1642606770000|2022-01-19 15:39:30|46.57|44.57|46.37|44.37|46.57|44.57|46.37|44.37|0
1642606780000|2022-01-19 15:39:40|46.44|44.44|46.44|44.44|46.44|44.44|46.37|44.37|0
1642606790000|2022-01-19 15:39:50|46.37|44.37|46.57|44.57|46.64|44.64|46.37|44.37|0
1642606800000|2022-01-19 15:40:00|46.51|44.51|46.37|44.37|46.51|44.51|46.37|44.37|0
1642606810000|2022-01-19 15:40:10|46.3|44.3|46.37|44.37|46.51|44.51|46.3|44.3|0
1642606820000|2022-01-19 15:40:20|46.44|44.44|46.37|44.37|46.44|44.44|46.37|44.37|0
1642606830000|2022-01-19 15:40:30|46.3|44.3|46.3|44.3|46.3|44.3|46.3|44.3|0
1642606840000|2022-01-19 15:40:40|46.24|44.24|46.24|44.24|46.3|44.3|46.24|44.24|0
1642606850000|2022-01-19 15:40:50|46.03|44.03|46.17|44.17|46.17|44.17|46.03|44.03|0
1642606860000|2022-01-19 15:41:00|46.37|44.37|46.71|44.71|46.71|44.71|46.24|44.24|0
1642606870000|2022-01-19 15:41:10|46.64|44.64|46.24|44.24|46.64|44.64|46.24|44.24|0
1642606880000|2022-01-19 15:41:20|46.17|44.17|46.17|44.17|46.23|44.23|46.1|44.1|0
1642606890000|2022-01-19 15:41:30|46.3|44.3|46.3|44.3|46.37|44.37|46.3|44.3|0
1642606900000|2022-01-19 15:41:40|46.37|44.37|46.37|44.37|46.44|44.44|46.37|44.37|0
1642606910000|2022-01-19 15:41:50|46.51|44.51|46.44|44.44|46.51|44.51|46.37|44.37|0
1642606920000|2022-01-19 15:42:00|46.3|44.3|46.17|44.17|46.3|44.3|46.17|44.17|0
1642606930000|2022-01-19 15:42:10|46.03|44.03|46.17|44.17|46.23|44.23|46.03|44.03|0
1642606940000|2022-01-19 15:42:20|46.23|44.23|46.37|44.37|46.37|44.37|46.03|44.03|0
1642606950000|2022-01-19 15:42:30|46.3|44.3|46.3|44.3|46.3|44.3|46.23|44.23|0
1642606960000|2022-01-19 15:42:40|46.23|44.23|46.37|44.37|46.37|44.37|46.23|44.23|0
1642606970000|2022-01-19 15:42:50|46.3|44.3|46.17|44.17|46.3|44.3|46.1|44.1|0
1642606980000|2022-01-19 15:43:00|46.1|44.1|46.3|44.3|46.3|44.3|46.1|44.1|0
1642606990000|2022-01-19 15:43:10|46.57|44.57|46.91|44.91|46.91|44.91|46.57|44.57|0
1642607000000|2022-01-19 15:43:20|46.85|44.85|46.71|44.71|46.91|44.91|46.71|44.71|0
1642607010000|2022-01-19 15:43:30|46.78|44.78|46.71|44.71|46.78|44.78|46.64|44.64|0
1642607020000|2022-01-19 15:43:40|46.64|44.64|46.64|44.64|46.64|44.64|46.64|44.64|0
1642607030000|2022-01-19 15:43:50|46.78|44.78|46.71|44.71|46.78|44.78|46.64|44.64|0
1642607040000|2022-01-19 15:44:00|46.64|44.64|46.78|44.78|46.78|44.78|46.64|44.64|0
1642607050000|2022-01-19 15:44:10|46.84|44.84|46.71|44.71|46.84|44.84|46.71|44.71|0
1642607060000|2022-01-19 15:44:20|46.64|44.64|46.71|44.71|46.71|44.71|46.64|44.64|0
1642607070000|2022-01-19 15:44:30|46.57|44.57|46.64|44.64|46.64|44.64|46.57|44.57|0
1642607080000|2022-01-19 15:44:40|46.57|44.57|46.64|44.64|46.78|44.78|46.57|44.57|0
1642607090000|2022-01-19 15:44:50|46.57|44.57|46.64|44.64|46.71|44.71|46.57|44.57|0
1642607100000|2022-01-19 15:45:00|46.57|44.57|46.37|44.37|46.57|44.57|46.37|44.37|0
1642607110000|2022-01-19 15:45:10|46.57|44.57|46.78|44.78|46.78|44.78|46.57|44.57|0
1642607120000|2022-01-19 15:45:20|46.84|44.84|47.12|45.12|47.12|45.12|46.84|44.84|0
1642607130000|2022-01-19 15:45:30|46.98|44.98|46.98|44.98|46.98|44.98|46.91|44.91|0
1642607140000|2022-01-19 15:45:40|46.71|44.71|46.47|44.47|46.78|44.78|46.47|44.47|0
1642607150000|2022-01-19 15:45:50|46.5|44.5|46.64|44.64|46.64|44.64|46.5|44.5|0
1642607160000|2022-01-19 15:46:00|46.47|44.47|46.1|44.1|46.47|44.47|46.1|44.1|0
1642607170000|2022-01-19 15:46:10|46.03|44.03|45.9|43.9|46.03|44.03|45.9|43.9|0
1642607180000|2022-01-19 15:46:20|45.83|43.83|45.9|43.9|45.9|43.9|45.83|43.83|0
1642607190000|2022-01-19 15:46:30|46.23|44.23|46.03|44.03|46.23|44.23|46.03|44.03|0
1642607200000|2022-01-19 15:46:40|46.16|44.16|46.16|44.16|46.16|44.16|46.1|44.1|0
1642607210000|2022-01-19 15:46:50|45.96|43.96|45.89|43.89|45.96|43.96|45.83|43.83|0
1642607220000|2022-01-19 15:47:00|45.76|43.76|45.76|43.76|45.83|43.83|45.76|43.76|0
1642607230000|2022-01-19 15:47:10|45.83|43.83|45.89|43.89|45.89|43.89|45.76|43.76|0
1642607240000|2022-01-19 15:47:20|45.83|43.83|46.16|44.16|46.16|44.16|45.69|43.69|0
1642607250000|2022-01-19 15:47:30|46.03|44.03|45.83|43.83|46.1|44.1|45.83|43.83|0
1642607260000|2022-01-19 15:47:40|45.76|43.76|45.69|43.69|45.76|43.76|45.69|43.69|0
1642607270000|2022-01-19 15:47:50|45.76|43.76|45.63|43.63|45.76|43.76|45.63|43.63|0
1642607280000|2022-01-19 15:48:00|45.56|43.56|45.69|43.69|45.69|43.69|45.43|43.43|0
1642607290000|2022-01-19 15:48:10|45.76|43.76|45.89|43.89|46.03|44.03|45.76|43.76|0
1642607300000|2022-01-19 15:48:20|46.03|44.03|45.83|43.83|46.03|44.03|45.83|43.83|0
1642607310000|2022-01-19 15:48:30|45.89|43.89|46.16|44.16|46.16|44.16|45.89|43.89|0
1642607320000|2022-01-19 15:48:40|46.1|44.1|46.1|44.1|46.1|44.1|46.1|44.1|0
1642607330000|2022-01-19 15:48:50|46.16|44.16|46.16|44.16|46.16|44.16|46.16|44.16|0
1642607340000|2022-01-19 15:49:00|46.13|44.13|46.03|44.03|46.13|44.13|45.99|43.99|0
1642607350000|2022-01-19 15:49:10|45.99|43.99|45.83|43.83|45.99|43.99|45.83|43.83|0
1642607360000|2022-01-19 15:49:20|45.76|43.76|45.76|43.76|45.89|43.89|45.76|43.76|0
1642607370000|2022-01-19 15:49:30|45.69|43.69|45.76|43.76|45.76|43.76|45.69|43.69|0
1642607380000|2022-01-19 15:49:40|45.89|43.89|45.89|43.89|45.89|43.89|45.79|43.79|0
1642607390000|2022-01-19 15:49:50|45.76|43.76|45.69|43.69|45.76|43.76|45.69|43.69|0
1642607400000|2022-01-19 15:50:00|45.62|43.62|45.69|43.69|45.69|43.69|45.62|43.62|0
1642607410000|2022-01-19 15:50:10|45.89|43.89|45.69|43.69|45.89|43.89|45.62|43.62|0
1642607420000|2022-01-19 15:50:20|45.83|43.83|46.23|44.23|46.23|44.23|45.83|43.83|0
1642607430000|2022-01-19 15:50:30|46.43|44.43|46.43|44.43|46.43|44.43|46.3|44.3|0
1642607440000|2022-01-19 15:50:40|46.37|44.37|46.57|44.57|46.57|44.57|46.37|44.37|0
1642607450000|2022-01-19 15:50:50|46.53|44.53|46.64|44.64|46.64|44.64|46.53|44.53|0
1642607460000|2022-01-19 15:51:00|46.7|44.7|46.64|44.64|46.7|44.7|46.5|44.5|0
1642607470000|2022-01-19 15:51:10|46.84|44.84|46.77|44.77|46.84|44.84|46.77|44.77|0
1642607480000|2022-01-19 15:51:20|46.98|44.98|47.39|45.39|47.39|45.39|46.98|44.98|0
1642607490000|2022-01-19 15:51:30|47.32|45.32|47.42|45.42|47.42|45.42|47.32|45.32|0
1642607500000|2022-01-19 15:51:40|47.46|45.46|47.32|45.32|47.46|45.46|47.32|45.32|0
1642607510000|2022-01-19 15:51:50|47.6|45.6|47.66|45.66|47.73|45.73|47.6|45.6|0
1642607520000|2022-01-19 15:52:00|47.53|45.53|47.8|45.8|47.8|45.8|47.39|45.39|0
1642607530000|2022-01-19 15:52:10|47.73|45.73|47.87|45.87|47.87|45.87|47.73|45.73|0
1642607540000|2022-01-19 15:52:20|47.8|45.8|48.01|46.01|48.01|46.01|47.8|45.8|0
1642607550000|2022-01-19 15:52:30|47.8|45.8|47.6|45.6|47.8|45.8|47.6|45.6|0
1642607560000|2022-01-19 15:52:40|47.39|45.39|47.21|45.21|47.39|45.39|47.21|45.21|0
1642607570000|2022-01-19 15:52:50|47.18|45.18|47.32|45.32|47.39|45.39|47.04|45.04|0
1642607580000|2022-01-19 15:53:00|47.35|45.35|47.11|45.11|47.35|45.35|47.11|45.11|0
1642607590000|2022-01-19 15:53:10|47.39|45.39|47.04|45.04|47.39|45.39|47.04|45.04|0
1642607600000|2022-01-19 15:53:20|47.21|45.21|47.59|45.59|47.59|45.59|47.21|45.21|0
1642607610000|2022-01-19 15:53:30|47.53|45.53|47.46|45.46|47.59|45.59|47.46|45.46|0
1642607620000|2022-01-19 15:53:40|47.35|45.35|47.39|45.39|47.39|45.39|47.32|45.32|0
1642607630000|2022-01-19 15:53:50|47.46|45.46|47.32|45.32|47.53|45.53|47.32|45.32|0
1642607640000|2022-01-19 15:54:00|47.25|45.25|46.77|44.77|47.25|45.25|46.77|44.77|0
1642607650000|2022-01-19 15:54:10|46.7|44.7|46.63|44.63|46.77|44.77|46.63|44.63|0
1642607660000|2022-01-19 15:54:20|46.7|44.7|46.84|44.84|46.84|44.84|46.7|44.7|0
1642607670000|2022-01-19 15:54:30|46.91|44.91|46.98|44.98|46.98|44.98|46.8|44.8|0
1642607680000|2022-01-19 15:54:40|46.91|44.91|47.15|45.15|47.21|45.21|46.91|44.91|0
1642607690000|2022-01-19 15:54:50|47.11|45.11|47.04|45.04|47.18|45.18|47.04|45.04|0
1642607700000|2022-01-19 15:55:00|46.7|44.7|47.11|45.11|47.11|45.11|46.7|44.7|0
1642607710000|2022-01-19 15:55:10|47.18|45.18|47.11|45.11|47.18|45.18|47.04|45.04|0
1642607720000|2022-01-19 15:55:20|46.98|44.98|47.39|45.39|47.39|45.39|46.98|44.98|0
1642607730000|2022-01-19 15:55:30|47.32|45.32|47.39|45.39|47.39|45.39|47.32|45.32|0
1642607740000|2022-01-19 15:55:40|47.46|45.46|47.8|45.8|47.8|45.8|47.46|45.46|0
1642607750000|2022-01-19 15:55:50|47.66|45.66|47.87|45.87|48.15|46.15|47.66|45.66|0
1642607760000|2022-01-19 15:56:00|47.73|45.73|48.01|46.01|48.01|46.01|47.73|45.73|0
1642607770000|2022-01-19 15:56:10|47.87|45.87|48.01|46.01|48.01|46.01|47.87|45.87|0
1642607780000|2022-01-19 15:56:20|47.94|45.94|48.04|46.04|48.04|46.04|47.87|45.87|0
1642607790000|2022-01-19 15:56:30|47.94|45.94|47.87|45.87|47.94|45.94|47.66|45.66|0
1642607800000|2022-01-19 15:56:40|48.01|46.01|47.94|45.94|48.01|46.01|47.87|45.87|0
1642607810000|2022-01-19 15:56:50|48.01|46.01|47.66|45.66|48.01|46.01|47.59|45.59|0
1642607820000|2022-01-19 15:57:00|47.8|45.8|47.94|45.94|47.94|45.94|47.8|45.8|0
1642607830000|2022-01-19 15:57:10|47.73|45.73|47.52|45.52|47.73|45.73|47.52|45.52|0
1642607840000|2022-01-19 15:57:20|47.49|45.49|47.39|45.39|47.49|45.49|47.39|45.39|0
1642607850000|2022-01-19 15:57:30|47.45|45.45|47.39|45.39|47.45|45.45|47.32|45.32|0
1642607860000|2022-01-19 15:57:40|47.45|45.45|47.25|45.25|47.45|45.45|47.25|45.25|0
1642607870000|2022-01-19 15:57:50|47.39|45.39|47.25|45.25|47.39|45.39|47.25|45.25|0
1642607880000|2022-01-19 15:58:00|47.18|45.18|47.11|45.11|47.18|45.18|47.04|45.04|0
1642607890000|2022-01-19 15:58:10|47.18|45.18|47.04|45.04|47.18|45.18|47.04|45.04|0
1642607900000|2022-01-19 15:58:20|46.91|44.91|46.43|44.43|46.91|44.91|46.43|44.43|0
1642607910000|2022-01-19 15:58:30|46.36|44.36|46.36|44.36|46.36|44.36|46.29|44.29|0
1642607920000|2022-01-19 15:58:40|46.43|44.43|46.29|44.29|46.5|44.5|46.29|44.29|0
1642607930000|2022-01-19 15:58:50|46.36|44.36|46.36|44.36|46.43|44.43|46.36|44.36|0
1642607940000|2022-01-19 15:59:00|46.63|44.63|46.36|44.36|46.63|44.63|46.36|44.36|0
1642607950000|2022-01-19 15:59:10|46.43|44.43|46.77|44.77|46.9|44.9|46.43|44.43|0
1642607960000|2022-01-19 15:59:20|46.7|44.7|47.18|45.18|47.18|45.18|46.7|44.7|0
1642607970000|2022-01-19 15:59:30|47.25|45.25|47.59|45.59|47.59|45.59|47.25|45.25|0
1642607980000|2022-01-19 15:59:40|47.56|45.56|47.45|45.45|47.66|45.66|47.45|45.45|0
1642607990000|2022-01-19 15:59:50|47.66|45.66|47.45|45.45|47.69|45.69|47.45|45.45|0
1642608000000|2022-01-19 16:00:00|47.52|45.52|47.25|45.25|47.52|45.52|47.25|45.25|0
1642608010000|2022-01-19 16:00:10|47.11|45.11|47.25|45.25|47.25|45.25|47.11|45.11|0
1642608020000|2022-01-19 16:00:20|47.45|45.45|47.59|45.59|47.59|45.59|47.42|45.42|0
1642608030000|2022-01-19 16:00:30|47.38|45.38|47.62|45.62|47.62|45.62|47.38|45.38|0
1642608040000|2022-01-19 16:00:40|47.31|45.31|47.59|45.59|47.59|45.59|47.31|45.31|0
1642608050000|2022-01-19 16:00:50|47.49|45.49|47.59|45.59|47.59|45.59|47.49|45.49|0
1642608060000|2022-01-19 16:01:00|47.52|45.52|47.87|45.87|47.94|45.94|47.52|45.52|0
1642608070000|2022-01-19 16:01:10|47.59|45.59|47.59|45.59|47.66|45.66|47.52|45.52|0
1642608080000|2022-01-19 16:01:20|47.87|45.87|47.94|45.94|47.94|45.94|47.87|45.87|0
1642608090000|2022-01-19 16:01:30|47.87|45.87|47.94|45.94|47.94|45.94|47.87|45.87|0
1642608100000|2022-01-19 16:01:40|47.8|45.8|48.28|46.28|48.28|46.28|47.8|45.8|0
1642608110000|2022-01-19 16:01:50|48.21|46.21|47.87|45.87|48.21|46.21|47.8|45.8|0
1642608120000|2022-01-19 16:02:00|47.66|45.66|47.52|45.52|47.66|45.66|47.38|45.38|0
1642608130000|2022-01-19 16:02:10|47.38|45.38|47.25|45.25|47.38|45.38|47.25|45.25|0
1642608140000|2022-01-19 16:02:20|47|45|47.31|45.31|47.31|45.31|47|45|0
1642608150000|2022-01-19 16:02:30|47.04|45.04|47.11|45.11|47.11|45.11|47.04|45.04|0
1642608160000|2022-01-19 16:02:40|47.04|45.04|47.18|45.18|47.18|45.18|47.04|45.04|0
1642608170000|2022-01-19 16:02:50|47.11|45.11|46.97|44.97|47.11|45.11|46.9|44.9|0
1642608180000|2022-01-19 16:03:00|47|45|46.97|44.97|47|45|46.9|44.9|0
1642608190000|2022-01-19 16:03:10|47.04|45.04|46.83|44.83|47.04|45.04|46.83|44.83|0
1642608200000|2022-01-19 16:03:20|46.7|44.7|46.9|44.9|46.9|44.9|46.7|44.7|0
1642608210000|2022-01-19 16:03:30|47.11|45.11|47.87|45.87|48|46|47.11|45.11|0
1642608220000|2022-01-19 16:03:40|48.07|46.07|47.94|45.94|48.07|46.07|47.94|45.94|0
1642608230000|2022-01-19 16:03:50|48|46|47.93|45.93|48|46|47.87|45.87|0
1642608240000|2022-01-19 16:04:00|47.87|45.87|47.66|45.66|47.87|45.87|47.52|45.52|0
1642608250000|2022-01-19 16:04:10|47.73|45.73|47.18|45.18|47.73|45.73|47.18|45.18|0
1642608260000|2022-01-19 16:04:20|47.11|45.11|47.24|45.24|47.24|45.24|47.11|45.11|0
1642608270000|2022-01-19 16:04:30|47.04|45.04|47.04|45.04|47.04|45.04|46.97|44.97|0
1642608280000|2022-01-19 16:04:40|46.97|44.97|47.07|45.07|47.07|45.07|46.97|44.97|0
1642608290000|2022-01-19 16:04:50|46.97|44.97|46.97|44.97|47.04|45.04|46.97|44.97|0
1642608300000|2022-01-19 16:05:00|47.04|45.04|46.63|44.63|47.04|45.04|46.63|44.63|0
1642608310000|2022-01-19 16:05:10|46.56|44.56|46.83|44.83|46.83|44.83|46.56|44.56|0
1642608320000|2022-01-19 16:05:20|46.7|44.7|46.9|44.9|46.9|44.9|46.7|44.7|0
1642608330000|2022-01-19 16:05:30|46.63|44.63|46.56|44.56|46.7|44.7|46.56|44.56|0
1642608340000|2022-01-19 16:05:40|46.49|44.49|46.83|44.83|46.83|44.83|46.49|44.49|0
1642608350000|2022-01-19 16:05:50|46.63|44.63|46.63|44.63|46.76|44.76|46.56|44.56|0
1642608360000|2022-01-19 16:06:00|46.56|44.56|46.56|44.56|46.56|44.56|46.49|44.49|0
1642608370000|2022-01-19 16:06:10|46.49|44.49|46.42|44.42|46.49|44.49|46.42|44.42|0
1642608380000|2022-01-19 16:06:20|46.29|44.29|46.29|44.29|46.36|44.36|46.22|44.22|0
1642608390000|2022-01-19 16:06:30|46.22|44.22|46.29|44.29|46.29|44.29|46.22|44.22|0
1642608400000|2022-01-19 16:06:40|46.32|44.32|46.7|44.7|46.7|44.7|46.29|44.29|0
1642608410000|2022-01-19 16:06:50|46.76|44.76|46.76|44.76|46.9|44.9|46.76|44.76|0
1642608420000|2022-01-19 16:07:00|47.04|45.04|46.9|44.9|47.04|45.04|46.9|44.9|0
1642608430000|2022-01-19 16:07:10|46.76|44.76|46.76|44.76|46.76|44.76|46.76|44.76|0
1642608440000|2022-01-19 16:07:20|46.7|44.7|46.7|44.7|46.9|44.9|46.7|44.7|0
1642608450000|2022-01-19 16:07:30|46.83|44.83|46.76|44.76|46.83|44.83|46.76|44.76|0
1642608460000|2022-01-19 16:07:40|46.63|44.63|46.36|44.36|46.7|44.7|46.36|44.36|0
1642608470000|2022-01-19 16:07:50|46.22|44.22|46.29|44.29|46.29|44.29|46.15|44.15|0
1642608480000|2022-01-19 16:08:00|46.42|44.42|46.29|44.29|46.49|44.49|46.29|44.29|0
1642608490000|2022-01-19 16:08:10|46.15|44.15|46.29|44.29|46.29|44.29|46.15|44.15|0
1642608500000|2022-01-19 16:08:20|46.36|44.36|46.42|44.42|46.42|44.42|46.36|44.36|0
1642608510000|2022-01-19 16:08:30|46.29|44.29|46.36|44.36|46.42|44.42|46.22|44.22|0
1642608520000|2022-01-19 16:08:40|46.52|44.52|46.76|44.76|46.76|44.76|46.52|44.52|0
1642608530000|2022-01-19 16:08:50|46.63|44.63|46.49|44.49|46.63|44.63|46.49|44.49|0
1642608540000|2022-01-19 16:09:00|46.56|44.56|46.83|44.83|46.83|44.83|46.56|44.56|0
1642608550000|2022-01-19 16:09:10|46.9|44.9|46.93|44.93|46.93|44.93|46.9|44.9|0
1642608560000|2022-01-19 16:09:20|46.97|44.97|46.97|44.97|47.24|45.24|46.97|44.97|0
1642608570000|2022-01-19 16:09:30|46.83|44.83|46.76|44.76|46.83|44.83|46.69|44.69|0
1642608580000|2022-01-19 16:09:40|46.69|44.69|46.69|44.69|46.73|44.73|46.63|44.63|0
1642608590000|2022-01-19 16:09:50|46.76|44.76|46.69|44.69|46.83|44.83|46.69|44.69|0
1642608600000|2022-01-19 16:10:00|46.76|44.76|46.22|44.22|46.76|44.76|46.22|44.22|0
1642608610000|2022-01-19 16:10:10|46.15|44.15|46.02|44.02|46.15|44.15|46.02|44.02|0
1642608620000|2022-01-19 16:10:20|46.15|44.15|46.15|44.15|46.29|44.29|46.15|44.15|0
1642608630000|2022-01-19 16:10:30|46.22|44.22|45.95|43.95|46.22|44.22|45.95|43.95|0
1642608640000|2022-01-19 16:10:40|46.08|44.08|45.95|43.95|46.08|44.08|45.95|43.95|0
1642608650000|2022-01-19 16:10:50|46.02|44.02|46.02|44.02|46.15|44.15|46.02|44.02|0
1642608660000|2022-01-19 16:11:00|46.08|44.08|45.91|43.91|46.08|44.08|45.88|43.88|0
1642608670000|2022-01-19 16:11:10|45.95|43.95|45.75|43.75|45.95|43.95|45.75|43.75|0
1642608680000|2022-01-19 16:11:20|45.81|43.81|45.75|43.75|45.95|43.95|45.75|43.75|0
1642608690000|2022-01-19 16:11:30|45.81|43.81|45.81|43.81|45.88|43.88|45.81|43.81|0
1642608700000|2022-01-19 16:11:40|45.88|43.88|46.22|44.22|46.22|44.22|45.88|43.88|0
1642608710000|2022-01-19 16:11:50|46.08|44.08|46.08|44.08|46.15|44.15|46.08|44.08|0
1642608720000|2022-01-19 16:12:00|46.02|44.02|45.81|43.81|46.02|44.02|45.81|43.81|0
1642608730000|2022-01-19 16:12:10|45.75|43.75|45.75|43.75|45.75|43.75|45.68|43.68|0
1642608740000|2022-01-19 16:12:20|45.68|43.68|45.68|43.68|45.81|43.81|45.68|43.68|0
1642608750000|2022-01-19 16:12:30|45.48|43.48|45.48|43.48|45.55|43.55|45.48|43.48|0
1642608760000|2022-01-19 16:12:40|45.55|43.55|45.48|43.48|45.55|43.55|45.41|43.41|0
1642608770000|2022-01-19 16:12:50|45.55|43.55|45.48|43.48|45.55|43.55|45.48|43.48|0
1642608780000|2022-01-19 16:13:00|45.51|43.51|45.41|43.41|45.55|43.55|45.41|43.41|0
1642608790000|2022-01-19 16:13:10|45.34|43.34|45.28|43.28|45.34|43.34|45.28|43.28|0
1642608800000|2022-01-19 16:13:20|45.21|43.21|45.21|43.21|45.28|43.28|45.21|43.21|0
1642608810000|2022-01-19 16:13:30|45.08|43.08|44.95|42.95|45.08|43.08|44.95|42.95|0
1642608820000|2022-01-19 16:13:40|44.88|42.88|44.88|42.88|44.88|42.88|44.88|42.88|0
1642608830000|2022-01-19 16:13:50|44.95|42.95|44.88|42.88|44.95|42.95|44.88|42.88|0
1642608840000|2022-01-19 16:14:00|45.01|43.01|44.88|42.88|45.01|43.01|44.88|42.88|0
1642608850000|2022-01-19 16:14:10|44.95|42.95|45.01|43.01|45.01|43.01|44.95|42.95|0
1642608860000|2022-01-19 16:14:20|44.88|42.88|44.81|42.81|44.88|42.88|44.55|42.55|0
1642608870000|2022-01-19 16:14:30|44.75|42.75|44.75|42.75|44.81|42.81|44.62|42.62|0
1642608880000|2022-01-19 16:14:40|44.81|42.81|44.68|42.68|44.88|42.88|44.68|42.68|0
1642608890000|2022-01-19 16:14:50|44.81|42.81|44.52|42.52|44.81|42.81|44.52|42.52|0
1642608900000|2022-01-19 16:15:00|44.62|42.62|44.68|42.68|44.81|42.81|44.62|42.62|0
1642608910000|2022-01-19 16:15:10|44.75|42.75|44.88|42.88|44.88|42.88|44.68|42.68|0
1642608920000|2022-01-19 16:15:20|44.95|42.95|45.51|43.51|45.54|43.54|44.95|42.95|0
1642608930000|2022-01-19 16:15:30|45.48|43.48|45.54|43.54|45.74|43.74|45.48|43.48|0
1642608940000|2022-01-19 16:15:40|45.68|43.68|45.68|43.68|45.81|43.81|45.68|43.68|0
1642608950000|2022-01-19 16:15:50|45.61|43.61|45.54|43.54|45.61|43.61|45.48|43.48|0
1642608960000|2022-01-19 16:16:00|45.68|43.68|45.61|43.61|45.71|43.71|45.48|43.48|0
1642608970000|2022-01-19 16:16:10|45.68|43.68|45.48|43.48|45.68|43.68|45.48|43.48|0
1642608980000|2022-01-19 16:16:20|45.21|43.21|45.21|43.21|45.21|43.21|45.18|43.18|0
1642608990000|2022-01-19 16:16:30|45.28|43.28|45.14|43.14|45.28|43.28|45.08|43.08|0
1642609000000|2022-01-19 16:16:40|45.01|43.01|44.88|42.88|45.01|43.01|44.88|42.88|0
1642609010000|2022-01-19 16:16:50|44.75|42.75|44.42|42.42|44.75|42.75|44.42|42.42|0
1642609020000|2022-01-19 16:17:00|44.55|42.55|44.42|42.42|44.55|42.55|44.42|42.42|0
1642609030000|2022-01-19 16:17:10|44.35|42.35|44.48|42.48|44.48|42.48|44.35|42.35|0
1642609040000|2022-01-19 16:17:20|44.55|42.55|44.88|42.88|44.94|42.94|44.55|42.55|0
1642609050000|2022-01-19 16:17:30|44.61|42.61|44.94|42.94|44.94|42.94|44.61|42.61|0
1642609060000|2022-01-19 16:17:40|44.78|42.78|44.61|42.61|44.78|42.78|44.61|42.61|0
1642609070000|2022-01-19 16:17:50|44.68|42.68|44.48|42.48|44.68|42.68|44.48|42.48|0
1642609080000|2022-01-19 16:18:00|44.55|42.55|44.15|42.15|44.55|42.55|44.15|42.15|0
1642609090000|2022-01-19 16:18:10|43.99|41.99|43.7|41.7|43.99|41.99|43.7|41.7|0
1642609100000|2022-01-19 16:18:20|43.76|41.76|43.83|41.83|43.83|41.83|43.76|41.76|0
1642609110000|2022-01-19 16:18:30|43.96|41.96|44.09|42.09|44.09|42.09|43.96|41.96|0
1642609120000|2022-01-19 16:18:40|44.02|42.02|44.09|42.09|44.09|42.09|44.02|42.02|0
1642609130000|2022-01-19 16:18:50|44.15|42.15|44.15|42.15|44.15|42.15|44.09|42.09|0
1642609140000|2022-01-19 16:19:00|44.02|42.02|44.22|42.22|44.22|42.22|44.02|42.02|0
1642609150000|2022-01-19 16:19:10|44.09|42.09|44.15|42.15|44.15|42.15|44.02|42.02|0
1642609160000|2022-01-19 16:19:20|44.09|42.09|44.15|42.15|44.15|42.15|44.09|42.09|0
1642609170000|2022-01-19 16:19:30|44.09|42.09|44.42|42.42|44.42|42.42|44.09|42.09|0
1642609180000|2022-01-19 16:19:40|44.38|42.38|45.08|43.08|45.08|43.08|44.38|42.38|0
1642609190000|2022-01-19 16:19:50|44.94|42.94|44.88|42.88|45.08|43.08|44.88|42.88|0
1642609200000|2022-01-19 16:20:00|44.68|42.68|44.55|42.55|44.68|42.68|44.55|42.55|0
1642609210000|2022-01-19 16:20:10|44.74|42.74|44.94|42.94|45.04|43.04|44.74|42.74|0
1642609220000|2022-01-19 16:20:20|45.04|43.04|45.04|43.04|45.14|43.14|45.04|43.04|0
1642609230000|2022-01-19 16:20:30|45.14|43.14|45.14|43.14|45.21|43.21|45.14|43.14|0
1642609240000|2022-01-19 16:20:40|45.07|43.07|45.14|43.14|45.21|43.21|45.07|43.07|0
1642609250000|2022-01-19 16:20:50|45.21|43.21|45.21|43.21|45.21|43.21|45.14|43.14|0
1642609260000|2022-01-19 16:21:00|44.94|42.94|44.55|42.55|44.94|42.94|44.55|42.55|0
1642609270000|2022-01-19 16:21:10|44.61|42.61|44.55|42.55|44.61|42.61|44.55|42.55|0
1642609280000|2022-01-19 16:21:20|44.61|42.61|44.41|42.41|44.61|42.61|44.41|42.41|0
1642609290000|2022-01-19 16:21:30|44.35|42.35|44.28|42.28|44.41|42.41|44.28|42.28|0
1642609300000|2022-01-19 16:21:40|44.22|42.22|44.28|42.28|44.28|42.28|44.15|42.15|0
1642609310000|2022-01-19 16:21:50|44.22|42.22|44.09|42.09|44.22|42.22|44.09|42.09|0
1642609320000|2022-01-19 16:22:00|44.15|42.15|44.02|42.02|44.15|42.15|44.02|42.02|0
1642609330000|2022-01-19 16:22:10|43.89|41.89|43.89|41.89|43.96|41.96|43.89|41.89|0
1642609340000|2022-01-19 16:22:20|44.02|42.02|43.96|41.96|44.02|42.02|43.96|41.96|0
1642609350000|2022-01-19 16:22:30|44.02|42.02|43.83|41.83|44.02|42.02|43.83|41.83|0
1642609360000|2022-01-19 16:22:40|43.89|41.89|43.83|41.83|43.96|41.96|43.83|41.83|0
1642609370000|2022-01-19 16:22:50|43.7|41.7|43.44|41.44|43.76|41.76|43.44|41.44|0
1642609380000|2022-01-19 16:23:00|43.7|41.7|43.96|41.96|43.96|41.96|43.7|41.7|0
1642609390000|2022-01-19 16:23:10|43.89|41.89|44.09|42.09|44.09|42.09|43.89|41.89|0
1642609400000|2022-01-19 16:23:20|43.96|41.96|43.76|41.76|43.96|41.96|43.76|41.76|0
1642609410000|2022-01-19 16:23:30|43.89|41.89|43.86|41.86|43.89|41.89|43.86|41.86|0
1642609420000|2022-01-19 16:23:40|43.96|41.96|43.63|41.63|43.96|41.96|43.63|41.63|0
1642609430000|2022-01-19 16:23:50|43.79|41.79|43.83|41.83|43.89|41.89|43.76|41.76|0
1642609440000|2022-01-19 16:24:00|43.86|41.86|43.7|41.7|43.86|41.86|43.7|41.7|0
1642609450000|2022-01-19 16:24:10|43.63|41.63|43.7|41.7|43.83|41.83|43.63|41.63|0
1642609460000|2022-01-19 16:24:20|43.63|41.63|43.7|41.7|43.7|41.7|43.57|41.57|0
1642609470000|2022-01-19 16:24:30|43.76|41.76|43.7|41.7|43.76|41.76|43.7|41.7|0
1642609480000|2022-01-19 16:24:40|43.63|41.63|43.63|41.63|43.63|41.63|43.57|41.57|0
1642609490000|2022-01-19 16:24:50|43.57|41.57|43.63|41.63|43.63|41.63|43.57|41.57|0
1642609500000|2022-01-19 16:25:00|43.76|41.76|43.96|41.96|43.96|41.96|43.63|41.63|0
1642609510000|2022-01-19 16:25:10|43.83|41.83|43.57|41.57|43.89|41.89|43.57|41.57|0
1642609520000|2022-01-19 16:25:20|43.5|41.5|43.37|41.37|43.5|41.5|43.37|41.37|0
1642609530000|2022-01-19 16:25:30|43.44|41.44|43.5|41.5|43.57|41.57|43.44|41.44|0
1642609540000|2022-01-19 16:25:40|43.44|41.44|43.5|41.5|43.5|41.5|43.44|41.44|0
1642609550000|2022-01-19 16:25:50|43.57|41.57|43.89|41.89|43.89|41.89|43.5|41.5|0
1642609560000|2022-01-19 16:26:00|44.15|42.15|44.15|42.15|44.15|42.15|43.76|41.76|0
1642609570000|2022-01-19 16:26:10|44.22|42.22|44.74|42.74|44.74|42.74|44.22|42.22|0
1642609580000|2022-01-19 16:26:20|44.67|42.67|45.2|43.2|45.2|43.2|44.67|42.67|0
1642609590000|2022-01-19 16:26:30|45.01|43.01|45.01|43.01|45.14|43.14|44.94|42.94|0
1642609600000|2022-01-19 16:26:40|45.14|43.14|45.07|43.07|45.2|43.2|45.07|43.07|0
1642609610000|2022-01-19 16:26:50|45.14|43.14|45.24|43.24|45.24|43.24|45.14|43.14|0
1642609620000|2022-01-19 16:27:00|45.27|43.27|45.4|43.4|45.4|43.4|45.2|43.2|0
1642609630000|2022-01-19 16:27:10|45.54|43.54|45.67|43.67|45.74|43.74|45.54|43.54|0
1642609640000|2022-01-19 16:27:20|45.74|43.74|45.87|43.87|45.87|43.87|45.74|43.74|0
1642609650000|2022-01-19 16:27:30|45.81|43.81|46.14|44.14|46.14|44.14|45.74|43.74|0
1642609660000|2022-01-19 16:27:40|46.07|44.07|46.01|44.01|46.14|44.14|46.01|44.01|0
1642609670000|2022-01-19 16:27:50|46.07|44.07|46.07|44.07|46.07|44.07|46.01|44.01|0
1642609680000|2022-01-19 16:28:00|46.01|44.01|45.67|43.67|46.14|44.14|45.67|43.67|0
1642609690000|2022-01-19 16:28:10|45.74|43.74|45.64|43.64|45.74|43.74|45.6|43.6|0
1642609700000|2022-01-19 16:28:20|45.8|43.8|45.87|43.87|46.07|44.07|45.8|43.8|0
1642609710000|2022-01-19 16:28:30|45.77|43.77|45.8|43.8|45.8|43.8|45.74|43.74|0
1642609720000|2022-01-19 16:28:40|45.74|43.74|45.74|43.74|45.8|43.8|45.67|43.67|0
1642609730000|2022-01-19 16:28:50|45.87|43.87|45.67|43.67|45.87|43.87|45.67|43.67|0
1642609740000|2022-01-19 16:29:00|45.6|43.6|45.74|43.74|45.74|43.74|45.6|43.6|0
1642609750000|2022-01-19 16:29:10|45.64|43.64|45.07|43.07|45.64|43.64|45.07|43.07|0
1642609760000|2022-01-19 16:29:20|45.34|43.34|45.47|43.47|45.54|43.54|45.34|43.34|0
1642609770000|2022-01-19 16:29:30|45.4|43.4|45|43|45.4|43.4|45|43|0
1642609780000|2022-01-19 16:29:40|44.94|42.94|45.14|43.14|45.14|43.14|44.94|42.94|0
1642609790000|2022-01-19 16:29:50|45|43|45.47|43.47|45.47|43.47|45|43|0
1642609800000|2022-01-19 16:30:00|45.67|43.67|46.07|44.07|46.07|44.07|45.67|43.67|0
1642609810000|2022-01-19 16:30:10|46.55|44.55|46.55|44.55|46.55|44.55|46.55|44.55|0
1642609820000|2022-01-19 16:30:20|46.61|44.61|47.09|45.09|47.09|45.09|46.61|44.61|0
1642609830000|2022-01-19 16:30:30|47.16|45.16|46.78|44.78|47.16|45.16|46.78|44.78|0
1642609840000|2022-01-19 16:30:40|46.61|44.61|46.82|44.82|46.82|44.82|46.61|44.61|0
1642609850000|2022-01-19 16:30:50|46.89|44.89|46.61|44.61|46.89|44.89|46.61|44.61|0
1642609860000|2022-01-19 16:31:00|46.75|44.75|46.61|44.61|46.75|44.75|46.55|44.55|0
1642609870000|2022-01-19 16:31:10|46.55|44.55|46.21|44.21|46.55|44.55|46.14|44.14|0
1642609880000|2022-01-19 16:31:20|46.14|44.14|45.8|43.8|46.14|44.14|45.74|43.74|0
1642609890000|2022-01-19 16:31:30|45.74|43.74|45.47|43.47|45.74|43.74|45.47|43.47|0
1642609900000|2022-01-19 16:31:40|45.4|43.4|45.4|43.4|45.4|43.4|45.37|43.37|0
1642609910000|2022-01-19 16:31:50|45.2|43.2|45.4|43.4|45.4|43.4|45.2|43.2|0
1642609920000|2022-01-19 16:32:00|45.6|43.6|45.13|43.13|45.6|43.6|45.13|43.13|0
1642609930000|2022-01-19 16:32:10|45.2|43.2|45.13|43.13|45.2|43.2|45.07|43.07|0
1642609940000|2022-01-19 16:32:20|45.07|43.07|44.87|42.87|45.07|43.07|44.74|42.74|0
1642609950000|2022-01-19 16:32:30|44.8|42.8|44.8|42.8|44.8|42.8|44.74|42.74|0
1642609960000|2022-01-19 16:32:40|44.87|42.87|45|43|45|43|44.8|42.8|0
1642609970000|2022-01-19 16:32:50|45.13|43.13|45.4|43.4|45.6|43.6|45.13|43.13|0
1642609980000|2022-01-19 16:33:00|45.13|43.13|45|43|45.2|43.2|45|43|0
1642609990000|2022-01-19 16:33:10|45.07|43.07|44.94|42.94|45.07|43.07|44.94|42.94|0
1642610000000|2022-01-19 16:33:20|44.87|42.87|44.8|42.8|44.87|42.87|44.8|42.8|0
1642610010000|2022-01-19 16:33:30|44.87|42.87|44.9|42.9|44.9|42.9|44.83|42.83|0
1642610020000|2022-01-19 16:33:40|45.17|43.17|44.8|42.8|45.17|43.17|44.8|42.8|0
1642610030000|2022-01-19 16:33:50|44.67|42.67|44.93|42.93|44.93|42.93|44.67|42.67|0
1642610040000|2022-01-19 16:34:00|44.87|42.87|44.6|42.6|44.87|42.87|44.6|42.6|0
1642610050000|2022-01-19 16:34:10|44.47|42.47|44.41|42.41|44.47|42.47|44.41|42.41|0
1642610060000|2022-01-19 16:34:20|44.31|42.31|44.21|42.21|44.31|42.31|44.15|42.15|0
1642610070000|2022-01-19 16:34:30|44.24|42.24|44.41|42.41|44.41|42.41|44.21|42.21|0
1642610080000|2022-01-19 16:34:40|44.6|42.6|44.6|42.6|44.6|42.6|44.47|42.47|0
1642610090000|2022-01-19 16:34:50|44.54|42.54|44.47|42.47|44.54|42.54|44.47|42.47|0
1642610100000|2022-01-19 16:35:00|44.54|42.54|45.27|43.27|45.27|43.27|44.47|42.47|0
1642610110000|2022-01-19 16:35:10|45.07|43.07|44.74|42.74|45.07|43.07|44.67|42.67|0
1642610120000|2022-01-19 16:35:20|44.67|42.67|44.8|42.8|44.8|42.8|44.67|42.67|0
1642610130000|2022-01-19 16:35:30|44.87|42.87|44.7|42.7|44.87|42.87|44.7|42.7|0
1642610140000|2022-01-19 16:35:40|44.74|42.74|44.74|42.74|44.87|42.87|44.74|42.74|0
1642610150000|2022-01-19 16:35:50|44.8|42.8|44.74|42.74|44.87|42.87|44.74|42.74|0
1642610160000|2022-01-19 16:36:00|44.8|42.8|44.64|42.64|44.8|42.8|44.6|42.6|0
1642610170000|2022-01-19 16:36:10|44.54|42.54|43.95|41.95|44.54|42.54|43.95|41.95|0
1642610180000|2022-01-19 16:36:20|43.85|41.85|43.95|41.95|43.95|41.95|43.82|41.82|0
1642610190000|2022-01-19 16:36:30|43.88|41.88|43.95|41.95|44.08|42.08|43.88|41.88|0
1642610200000|2022-01-19 16:36:40|44.01|42.01|44.01|42.01|44.08|42.08|43.95|41.95|0
1642610210000|2022-01-19 16:36:50|43.88|41.88|44.14|42.14|44.14|42.14|43.88|41.88|0
1642610220000|2022-01-19 16:37:00|44.34|42.34|44.27|42.27|44.34|42.34|44.14|42.14|0
1642610230000|2022-01-19 16:37:10|44.34|42.34|44.47|42.47|44.54|42.54|44.34|42.34|0
1642610240000|2022-01-19 16:37:20|44.54|42.54|44.41|42.41|44.54|42.54|44.27|42.27|0
1642610250000|2022-01-19 16:37:30|44.54|42.54|44.47|42.47|44.6|42.6|44.47|42.47|0
1642610260000|2022-01-19 16:37:40|44.54|42.54|44.6|42.6|44.6|42.6|44.41|42.41|0
1642610270000|2022-01-19 16:37:50|44.54|42.54|44.41|42.41|44.54|42.54|44.41|42.41|0
1642610280000|2022-01-19 16:38:00|44.47|42.47|44.34|42.34|44.47|42.47|44.34|42.34|0
1642610290000|2022-01-19 16:38:10|44.21|42.21|44.47|42.47|44.47|42.47|44.21|42.21|0
1642610300000|2022-01-19 16:38:20|44.54|42.54|44.54|42.54|44.73|42.73|44.54|42.54|0
1642610310000|2022-01-19 16:38:30|44.47|42.47|44.47|42.47|44.54|42.54|44.47|42.47|0
1642610320000|2022-01-19 16:38:40|44.41|42.41|44.54|42.54|44.54|42.54|44.41|42.41|0
1642610330000|2022-01-19 16:38:50|44.41|42.41|45.72|43.72|45.72|43.72|44.41|42.41|0
1642610340000|2022-01-19 16:39:00|45.66|43.66|45.46|43.46|45.66|43.66|45.46|43.46|0
1642610350000|2022-01-19 16:39:10|45.39|43.39|45.46|43.46|45.46|43.46|45.39|43.39|0
1642610360000|2022-01-19 16:39:20|45.53|43.53|45.79|43.79|45.79|43.79|45.53|43.53|0
1642610370000|2022-01-19 16:39:30|45.99|43.99|46.19|44.19|46.26|44.26|45.99|43.99|0
1642610380000|2022-01-19 16:39:40|46.33|44.33|46.33|44.33|46.39|44.39|46.19|44.19|0
1642610390000|2022-01-19 16:39:50|46.59|44.59|46.59|44.59|46.69|44.69|46.59|44.59|0
1642610400000|2022-01-19 16:40:00|46.39|44.39|46.06|44.06|46.39|44.39|46.06|44.06|0
1642610410000|2022-01-19 16:40:10|45.99|43.99|45.72|43.72|45.99|43.99|45.72|43.72|0
1642610420000|2022-01-19 16:40:20|45.92|43.92|45.72|43.72|45.99|43.99|45.72|43.72|0
1642610430000|2022-01-19 16:40:30|45.79|43.79|45.39|43.39|45.79|43.79|45.39|43.39|0
1642610440000|2022-01-19 16:40:40|45.46|43.46|45.46|43.46|45.46|43.46|45.39|43.39|0
1642610450000|2022-01-19 16:40:50|45.33|43.33|45.59|43.59|45.59|43.59|45.33|43.33|0
1642610460000|2022-01-19 16:41:00|45.72|43.72|45.99|43.99|45.99|43.99|45.72|43.72|0
1642610470000|2022-01-19 16:41:10|45.92|43.92|45.66|43.66|45.92|43.92|45.66|43.66|0
1642610480000|2022-01-19 16:41:20|45.59|43.59|45.52|43.52|45.59|43.59|45.52|43.52|0
1642610490000|2022-01-19 16:41:30|45.66|43.66|45.59|43.59|45.72|43.72|45.59|43.59|0
1642610500000|2022-01-19 16:41:40|45.72|43.72|45.79|43.79|45.79|43.79|45.66|43.66|0
1642610510000|2022-01-19 16:41:50|45.92|43.92|46.19|44.19|46.32|44.32|45.92|43.92|0
1642610520000|2022-01-19 16:42:00|45.99|43.99|46.06|44.06|46.16|44.16|45.99|43.99|0
1642610530000|2022-01-19 16:42:10|46.73|44.73|46.66|44.66|46.73|44.73|46.59|44.59|0
1642610540000|2022-01-19 16:42:20|46.59|44.59|46.53|44.53|46.59|44.59|46.46|44.46|0
1642610550000|2022-01-19 16:42:30|46.59|44.59|46.86|44.86|46.86|44.86|46.53|44.53|0
1642610560000|2022-01-19 16:42:40|46.93|44.93|47|45|47|45|46.93|44.93|0
1642610570000|2022-01-19 16:42:50|46.86|44.86|46.86|44.86|46.93|44.93|46.86|44.86|0
1642610580000|2022-01-19 16:43:00|46.96|44.96|46.8|44.8|46.96|44.96|46.8|44.8|0
1642610590000|2022-01-19 16:43:10|46.59|44.59|46.32|44.32|46.59|44.59|46.32|44.32|0
1642610600000|2022-01-19 16:43:20|46.26|44.26|46.06|44.06|46.26|44.26|46.06|44.06|0
1642610610000|2022-01-19 16:43:30|45.95|43.95|45.92|43.92|45.99|43.99|45.92|43.92|0
1642610620000|2022-01-19 16:43:40|46.12|44.12|45.92|43.92|46.12|44.12|45.92|43.92|0
1642610630000|2022-01-19 16:43:50|46.06|44.06|45.99|43.99|46.06|44.06|45.99|43.99|0
1642610640000|2022-01-19 16:44:00|45.92|43.92|45.92|43.92|45.95|43.95|45.92|43.92|0
1642610650000|2022-01-19 16:44:10|46.66|44.66|46.46|44.46|46.66|44.66|46.46|44.46|0
1642610660000|2022-01-19 16:44:20|46.52|44.52|46.59|44.59|46.86|44.86|46.52|44.52|0
1642610670000|2022-01-19 16:44:30|46.52|44.52|46.42|44.42|46.52|44.52|46.42|44.42|0
1642610680000|2022-01-19 16:44:40|46.46|44.46|46.39|44.39|46.46|44.46|46.32|44.32|0
1642610690000|2022-01-19 16:44:50|46.19|44.19|46.19|44.19|46.19|44.19|46.12|44.12|0
1642610700000|2022-01-19 16:45:00|46.12|44.12|45.99|43.99|46.12|44.12|45.99|43.99|0
1642610710000|2022-01-19 16:45:10|45.85|43.85|46.39|44.39|46.39|44.39|45.85|43.85|0
1642610720000|2022-01-19 16:45:20|46.32|44.32|46.52|44.52|46.52|44.52|46.19|44.19|0
1642610730000|2022-01-19 16:45:30|46.73|44.73|46.46|44.46|46.73|44.73|46.46|44.46|0
1642610740000|2022-01-19 16:45:40|46.59|44.59|46.52|44.52|46.59|44.59|46.52|44.52|0
1642610750000|2022-01-19 16:45:50|46.46|44.46|46.46|44.46|46.46|44.46|46.46|44.46|0
1642610760000|2022-01-19 16:46:00|46.52|44.52|46.73|44.73|46.73|44.73|46.52|44.52|0
1642610770000|2022-01-19 16:46:10|47.47|45.47|47.61|45.61|47.61|45.61|47.47|45.47|0
1642610780000|2022-01-19 16:46:20|47.68|45.68|47.54|45.54|47.68|45.68|47.4|45.4|0
1642610790000|2022-01-19 16:46:30|47.47|45.47|47.61|45.61|47.68|45.68|47.47|45.47|0
1642610800000|2022-01-19 16:46:40|47.75|45.75|47.61|45.61|47.75|45.75|47.54|45.54|0
1642610810000|2022-01-19 16:46:50|47.68|45.68|47.75|45.75|47.75|45.75|47.54|45.54|0
1642610820000|2022-01-19 16:47:00|47.68|45.68|47.82|45.82|47.82|45.82|47.61|45.61|0
1642610830000|2022-01-19 16:47:10|47.68|45.68|47.37|45.37|47.68|45.68|47.37|45.37|0
1642610840000|2022-01-19 16:47:20|47.34|45.34|47.27|45.27|47.34|45.34|47.23|45.23|0
1642610850000|2022-01-19 16:47:30|47.4|45.4|47.34|45.34|47.4|45.4|47.34|45.34|0
1642610860000|2022-01-19 16:47:40|47.47|45.47|47.34|45.34|47.47|45.47|47.34|45.34|0
1642610870000|2022-01-19 16:47:50|47.68|45.68|47.61|45.61|47.68|45.68|47.61|45.61|0
1642610880000|2022-01-19 16:48:00|47.75|45.75|47.88|45.88|47.88|45.88|47.54|45.54|0
1642610890000|2022-01-19 16:48:10|47.81|45.81|47.68|45.68|47.81|45.81|47.68|45.68|0
1642610900000|2022-01-19 16:48:20|47.61|45.61|47.75|45.75|47.81|45.81|47.61|45.61|0
1642610910000|2022-01-19 16:48:30|47.68|45.68|47.61|45.61|47.68|45.68|47.47|45.47|0
1642610920000|2022-01-19 16:48:40|47.88|45.88|48.09|46.09|48.16|46.16|47.81|45.81|0
1642610930000|2022-01-19 16:48:50|48.02|46.02|48.09|46.09|48.09|46.09|48.02|46.02|0
1642610940000|2022-01-19 16:49:00|48.16|46.16|47.95|45.95|48.16|46.16|47.88|45.88|0
1642610950000|2022-01-19 16:49:10|48.02|46.02|48.02|46.02|48.09|46.09|48.02|46.02|0
1642610960000|2022-01-19 16:49:20|47.95|45.95|48.09|46.09|48.09|46.09|47.95|45.95|0
1642610970000|2022-01-19 16:49:30|48.02|46.02|48.02|46.02|48.23|46.23|48.02|46.02|0
1642610980000|2022-01-19 16:49:40|48.09|46.09|47.98|45.98|48.16|46.16|47.98|45.98|0
1642610990000|2022-01-19 16:49:50|48.02|46.02|47.81|45.81|48.02|46.02|47.81|45.81|0
1642611000000|2022-01-19 16:50:00|47.75|45.75|47.47|45.47|47.75|45.75|47.47|45.47|0
1642611010000|2022-01-19 16:50:10|47.4|45.4|47.47|45.47|47.54|45.54|47.4|45.4|0
1642611020000|2022-01-19 16:50:20|47.54|45.54|47.71|45.71|47.74|45.74|47.54|45.54|0
1642611030000|2022-01-19 16:50:30|47.61|45.61|47.47|45.47|47.68|45.68|47.47|45.47|0
1642611040000|2022-01-19 16:50:40|47.54|45.54|47.61|45.61|47.61|45.61|47.54|45.54|0
1642611050000|2022-01-19 16:50:50|47.54|45.54|47.61|45.61|47.61|45.61|47.47|45.47|0
1642611060000|2022-01-19 16:51:00|47.54|45.54|48.02|46.02|48.02|46.02|47.54|45.54|0
1642611070000|2022-01-19 16:51:10|47.95|45.95|48.02|46.02|48.02|46.02|47.88|45.88|0
1642611080000|2022-01-19 16:51:20|47.74|45.74|47.74|45.74|47.74|45.74|47.68|45.68|0
1642611090000|2022-01-19 16:51:30|47.81|45.81|47.81|45.81|47.88|45.88|47.74|45.74|0
1642611100000|2022-01-19 16:51:40|47.91|45.91|47.57|45.57|47.91|45.91|47.57|45.57|0
1642611110000|2022-01-19 16:51:50|47.61|45.61|47.61|45.61|47.74|45.74|47.57|45.57|0
1642611120000|2022-01-19 16:52:00|47.68|45.68|47.74|45.74|47.81|45.81|47.68|45.68|0
1642611130000|2022-01-19 16:52:10|47.68|45.68|47.81|45.81|47.81|45.81|47.61|45.61|0
1642611140000|2022-01-19 16:52:20|47.74|45.74|47.81|45.81|47.81|45.81|47.68|45.68|0
1642611150000|2022-01-19 16:52:30|47.88|45.88|48.09|46.09|48.09|46.09|47.81|45.81|0
1642611160000|2022-01-19 16:52:40|48.02|46.02|48.23|46.23|48.23|46.23|47.95|45.95|0
1642611170000|2022-01-19 16:52:50|48.09|46.09|48.16|46.16|48.23|46.23|48.09|46.09|0
1642611180000|2022-01-19 16:53:00|48.29|46.29|48.78|46.78|48.78|46.78|48.23|46.23|0
1642611190000|2022-01-19 16:53:10|48.68|46.68|48.92|46.92|48.92|46.92|48.68|46.68|0
1642611200000|2022-01-19 16:53:20|48.85|46.85|48.71|46.71|48.85|46.85|48.71|46.71|0
1642611210000|2022-01-19 16:53:30|48.78|46.78|49.13|47.13|49.13|47.13|48.78|46.78|0
1642611220000|2022-01-19 16:53:40|49.27|47.27|49.2|47.2|49.27|47.27|49.06|47.06|0
1642611230000|2022-01-19 16:53:50|49.06|47.06|49.34|47.34|49.34|47.34|49.06|47.06|0
1642611240000|2022-01-19 16:54:00|49.27|47.27|49.69|47.69|49.69|47.69|49.27|47.27|0
1642611250000|2022-01-19 16:54:10|49.59|47.59|49.01|47.01|49.69|47.69|49.01|47.01|0
1642611260000|2022-01-19 16:54:20|49.22|47.22|47.52|45.52|49.43|47.43|47.52|45.52|0
1642611270000|2022-01-19 16:54:30|47.59|45.59|47.38|45.38|47.59|45.59|47.31|45.31|0
1642611280000|2022-01-19 16:54:40|47.31|45.31|49.64|47.64|49.64|47.64|47.24|45.24|0
1642611290000|2022-01-19 16:54:50|49.57|47.57|49.57|47.57|49.71|47.71|49.57|47.57|0
1642611300000|2022-01-19 16:55:00|49.64|47.64|49.32|47.32|49.64|47.64|49.32|47.32|0
1642611310000|2022-01-19 16:55:10|49.22|47.22|49.15|47.15|49.29|47.29|49.15|47.15|0
1642611320000|2022-01-19 16:55:20|49.22|47.22|49.29|47.29|49.29|47.29|49.15|47.15|0
1642611330000|2022-01-19 16:55:30|49.36|47.36|49.57|47.57|49.57|47.57|49.36|47.36|0
1642611340000|2022-01-19 16:55:40|49.64|47.64|49.5|47.5|49.64|47.64|49.5|47.5|0
1642611350000|2022-01-19 16:55:50|49.36|47.36|49.36|47.36|49.36|47.36|49.29|47.29|0
1642611360000|2022-01-19 16:56:00|49.29|47.29|49.71|47.71|49.71|47.71|49.29|47.29|0
1642611370000|2022-01-19 16:56:10|49.57|47.57|49.78|47.78|49.78|47.78|49.57|47.57|0
1642611380000|2022-01-19 16:56:20|49.85|47.85|50.14|48.14|50.14|48.14|49.78|47.78|0
1642611390000|2022-01-19 16:56:30|49.78|47.78|49.96|47.96|49.96|47.96|49.78|47.78|0
1642611400000|2022-01-19 16:56:40|49.92|47.92|49.99|47.99|50.06|48.06|49.85|47.85|0
1642611410000|2022-01-19 16:56:50|49.92|47.92|49.71|47.71|49.92|47.92|49.71|47.71|0
1642611420000|2022-01-19 16:57:00|49.85|47.85|49.85|47.85|49.85|47.85|49.78|47.78|0
1642611430000|2022-01-19 16:57:10|49.78|47.78|49.78|47.78|49.78|47.78|49.71|47.71|0
1642611440000|2022-01-19 16:57:20|49.71|47.71|49.71|47.71|49.78|47.78|49.71|47.71|0
1642611450000|2022-01-19 16:57:30|49.78|47.78|49.92|47.92|49.92|47.92|49.78|47.78|0
1642611460000|2022-01-19 16:57:40|49.99|47.99|49.92|47.92|50.06|48.06|49.92|47.92|0
1642611470000|2022-01-19 16:57:50|50.06|48.06|49.92|47.92|50.06|48.06|49.92|47.92|0
1642611480000|2022-01-19 16:58:00|49.99|47.99|49.99|47.99|50.06|48.06|49.99|47.99|0
1642611490000|2022-01-19 16:58:10|50.06|48.06|49.99|47.99|50.06|48.06|49.92|47.92|0
1642611500000|2022-01-19 16:58:20|49.92|47.92|49.99|47.99|49.99|47.99|49.92|47.92|0
1642611510000|2022-01-19 16:58:30|50.14|48.14|49.99|47.99|50.14|48.14|49.99|47.99|0
1642611520000|2022-01-19 16:58:40|49.92|47.92|49.78|47.78|49.92|47.92|49.71|47.71|0
1642611530000|2022-01-19 16:58:50|49.71|47.71|49.64|47.64|49.71|47.71|49.57|47.57|0
1642611540000|2022-01-19 16:59:00|49.57|47.57|49.5|47.5|49.64|47.64|49.5|47.5|0
1642611550000|2022-01-19 16:59:10|49.64|47.64|49.5|47.5|49.64|47.64|49.5|47.5|0
1642611560000|2022-01-19 16:59:20|49.29|47.29|49.57|47.57|49.57|47.57|49.29|47.29|0
1642611570000|2022-01-19 16:59:30|49.64|47.64|49.78|47.78|49.78|47.78|49.64|47.64|0
1642611580000|2022-01-19 16:59:40|49.71|47.71|49.71|47.71|49.85|47.85|49.71|47.71|0
1642611590000|2022-01-19 16:59:50|49.78|47.78|49.78|47.78|49.78|47.78|49.71|47.71|0
1642611600000|2022-01-19 17:00:00|49.85|47.85|49.92|47.92|49.92|47.92|49.85|47.85|0
1642611610000|2022-01-19 17:00:10|49.85|47.85|50.42|48.42|50.42|48.42|49.71|47.71|0
1642611620000|2022-01-19 17:00:20|50.28|48.28|50.31|48.31|50.31|48.31|50.21|48.21|0
1642611630000|2022-01-19 17:00:30|50.49|48.49|50.63|48.63|50.63|48.63|50.49|48.49|0
1642611640000|2022-01-19 17:00:40|50.6|48.6|50.92|48.92|50.92|48.92|50.6|48.6|0
1642611650000|2022-01-19 17:00:50|50.85|48.85|50.78|48.78|50.85|48.85|50.71|48.71|0
1642611660000|2022-01-19 17:01:00|50.71|48.71|50.63|48.63|50.71|48.71|50.63|48.63|0
1642611670000|2022-01-19 17:01:10|50.78|48.78|50.42|48.42|50.78|48.78|50.42|48.42|0
1642611680000|2022-01-19 17:01:20|50.56|48.56|50.49|48.49|50.56|48.56|50.49|48.49|0
1642611690000|2022-01-19 17:01:30|50.63|48.63|50.78|48.78|50.78|48.78|50.63|48.63|0
1642611700000|2022-01-19 17:01:40|50.71|48.71|50.71|48.71|50.71|48.71|50.71|48.71|0
1642611710000|2022-01-19 17:01:50|50.78|48.78|50.81|48.81|50.85|48.85|50.78|48.78|0
1642611720000|2022-01-19 17:02:00|50.78|48.78|50.85|48.85|50.92|48.92|50.78|48.78|0
1642611730000|2022-01-19 17:02:10|50.78|48.78|50.67|48.67|50.78|48.78|50.67|48.67|0
1642611740000|2022-01-19 17:02:20|50.78|48.78|50.7|48.7|50.78|48.78|50.7|48.7|0
1642611750000|2022-01-19 17:02:30|50.63|48.63|50.78|48.78|50.78|48.78|50.63|48.63|0
1642611760000|2022-01-19 17:02:40|50.92|48.92|50.92|48.92|50.92|48.92|50.78|48.78|0
1642611770000|2022-01-19 17:02:50|50.85|48.85|50.85|48.85|50.92|48.92|50.85|48.85|0
1642611780000|2022-01-19 17:03:00|50.78|48.78|50.67|48.67|50.78|48.78|50.63|48.63|0
1642611790000|2022-01-19 17:03:10|50.63|48.63|50.42|48.42|50.63|48.63|50.42|48.42|0
1642611800000|2022-01-19 17:03:20|50.49|48.49|50.7|48.7|50.7|48.7|50.49|48.49|0
1642611810000|2022-01-19 17:03:30|50.63|48.63|50.7|48.7|50.92|48.92|50.63|48.63|0
1642611820000|2022-01-19 17:03:40|50.56|48.56|50.27|48.27|50.56|48.56|50.27|48.27|0
1642611830000|2022-01-19 17:03:50|50.2|48.2|50.13|48.13|50.2|48.2|50.13|48.13|0
1642611840000|2022-01-19 17:04:00|50.27|48.27|50.2|48.2|50.35|48.35|50.2|48.2|0
1642611850000|2022-01-19 17:04:10|50.27|48.27|50.2|48.2|50.27|48.27|50.2|48.2|0
1642611860000|2022-01-19 17:04:20|50.27|48.27|50.35|48.35|50.35|48.35|50.2|48.2|0
1642611870000|2022-01-19 17:04:30|50.49|48.49|50.49|48.49|50.7|48.7|50.49|48.49|0
1642611880000|2022-01-19 17:04:40|50.56|48.56|50.63|48.63|50.63|48.63|50.49|48.49|0
1642611890000|2022-01-19 17:04:50|50.49|48.49|50.49|48.49|50.49|48.49|50.38|48.38|0
1642611900000|2022-01-19 17:05:00|50.56|48.56|50.49|48.49|50.56|48.56|50.49|48.49|0
1642611910000|2022-01-19 17:05:10|50.63|48.63|50.49|48.49|50.63|48.63|50.49|48.49|0
1642611920000|2022-01-19 17:05:20|50.63|48.63|50.63|48.63|50.7|48.7|50.63|48.63|0
1642611930000|2022-01-19 17:05:30|50.7|48.7|50.56|48.56|50.7|48.7|50.56|48.56|0
1642611940000|2022-01-19 17:05:40|50.49|48.49|50.99|48.99|50.99|48.99|50.42|48.42|0
1642611950000|2022-01-19 17:05:50|51.14|49.14|51.21|49.21|51.28|49.28|51.14|49.14|0
1642611960000|2022-01-19 17:06:00|51.14|49.14|51.14|49.14|51.28|49.28|51.14|49.14|0
1642611970000|2022-01-19 17:06:10|51.06|49.06|50.99|48.99|51.1|49.1|50.99|48.99|0
1642611980000|2022-01-19 17:06:20|50.92|48.92|50.99|48.99|50.99|48.99|50.92|48.92|0
1642611990000|2022-01-19 17:06:30|51.06|49.06|50.92|48.92|51.06|49.06|50.92|48.92|0
1642612000000|2022-01-19 17:06:40|50.85|48.85|51.06|49.06|51.06|49.06|50.85|48.85|0
1642612010000|2022-01-19 17:06:50|50.99|48.99|51.06|49.06|51.06|49.06|50.99|48.99|0
1642612020000|2022-01-19 17:07:00|51.1|49.1|51.28|49.28|51.28|49.28|51.1|49.1|0
1642612030000|2022-01-19 17:07:10|51.13|49.13|50.99|48.99|51.13|49.13|50.99|48.99|0
1642612040000|2022-01-19 17:07:20|51.13|49.13|51.31|49.31|51.31|49.31|51.06|49.06|0
1642612050000|2022-01-19 17:07:30|51.06|49.06|51.28|49.28|51.28|49.28|51.06|49.06|0
1642612060000|2022-01-19 17:07:40|51.13|49.13|51.24|49.24|51.28|49.28|51.13|49.13|0
1642612070000|2022-01-19 17:07:50|51.21|49.21|51.13|49.13|51.21|49.21|51.13|49.13|0
1642612080000|2022-01-19 17:08:00|51.21|49.21|51.57|49.57|51.57|49.57|51.21|49.21|0
1642612090000|2022-01-19 17:08:10|51.6|49.6|51.93|49.93|51.93|49.93|51.6|49.6|0
1642612100000|2022-01-19 17:08:20|51.64|49.64|51.42|49.42|51.71|49.71|51.42|49.42|0
1642612110000|2022-01-19 17:08:30|51.57|49.57|51.5|49.5|51.64|49.64|51.5|49.5|0
1642612120000|2022-01-19 17:08:40|51.57|49.57|51.57|49.57|51.64|49.64|51.5|49.5|0
1642612130000|2022-01-19 17:08:50|51.6|49.6|51.64|49.64|51.64|49.64|51.6|49.6|0
1642612140000|2022-01-19 17:09:00|51.57|49.57|51.64|49.64|51.64|49.64|51.5|49.5|0
1642612150000|2022-01-19 17:09:10|51.86|49.86|51.97|49.97|51.97|49.97|51.71|49.71|0
1642612160000|2022-01-19 17:09:20|51.93|49.93|51.93|49.93|51.93|49.93|51.86|49.86|0
1642612170000|2022-01-19 17:09:30|52.01|50.01|51.93|49.93|52.01|50.01|51.93|49.93|0
1642612180000|2022-01-19 17:09:40|51.86|49.86|51.93|49.93|51.93|49.93|51.86|49.86|0
1642612190000|2022-01-19 17:09:50|52.01|50.01|51.86|49.86|52.01|50.01|51.86|49.86|0
1642612200000|2022-01-19 17:10:00|51.93|49.93|51.79|49.79|51.93|49.93|51.64|49.64|0
1642612210000|2022-01-19 17:10:10|51.82|49.82|51.93|49.93|52.01|50.01|51.82|49.82|0
1642612220000|2022-01-19 17:10:20|51.86|49.86|52.37|50.37|52.37|50.37|51.86|49.86|0
1642612230000|2022-01-19 17:10:30|52.45|50.45|52.45|50.45|52.45|50.45|52.37|50.37|0
1642612240000|2022-01-19 17:10:40|52.37|50.37|52.08|50.08|52.37|50.37|52.08|50.08|0
1642612250000|2022-01-19 17:10:50|52.15|50.15|52.11|50.11|52.15|50.15|52.08|50.08|0
1642612260000|2022-01-19 17:11:00|52.08|50.08|51.93|49.93|52.08|50.08|51.86|49.86|0
1642612270000|2022-01-19 17:11:10|52.08|50.08|52.3|50.3|52.52|50.52|52.08|50.08|0
1642612280000|2022-01-19 17:11:20|52.37|50.37|52.37|50.37|52.59|50.59|52.37|50.37|0
1642612290000|2022-01-19 17:11:30|52.3|50.3|52.3|50.3|52.37|50.37|52.3|50.3|0
1642612300000|2022-01-19 17:11:40|52.37|50.37|52.37|50.37|52.37|50.37|52.33|50.33|0
1642612310000|2022-01-19 17:11:50|52.52|50.52|52.67|50.67|52.67|50.67|52.44|50.44|0
1642612320000|2022-01-19 17:12:00|52.7|50.7|52.67|50.67|52.74|50.74|52.67|50.67|0
1642612330000|2022-01-19 17:12:10|52.74|50.74|53.04|51.04|53.04|51.04|52.74|50.74|0
1642612340000|2022-01-19 17:12:20|52.96|50.96|53.11|51.11|53.26|51.26|52.96|50.96|0
1642612350000|2022-01-19 17:12:30|53.04|51.04|53.33|51.33|53.33|51.33|53.04|51.04|0
1642612360000|2022-01-19 17:12:40|53.41|51.41|53.63|51.63|53.63|51.63|53.41|51.41|0
1642612370000|2022-01-19 17:12:50|53.48|51.48|53.48|51.48|53.48|51.48|53.41|51.41|0
1642612380000|2022-01-19 17:13:00|53.41|51.41|53.41|51.41|53.56|51.56|53.41|51.41|0
1642612390000|2022-01-19 17:13:10|53.33|51.33|53.56|51.56|53.56|51.56|53.26|51.26|0
1642612400000|2022-01-19 17:13:20|53.41|51.41|53.48|51.48|53.63|51.63|53.41|51.41|0
1642612410000|2022-01-19 17:13:30|53.56|51.56|53.48|51.48|53.56|51.56|53.44|51.44|0
1642612420000|2022-01-19 17:13:40|53.63|51.63|52.88|50.88|55.42|53.42|52.88|50.88|0
1642612430000|2022-01-19 17:13:50|52.81|50.81|52.73|50.73|52.88|50.88|52.73|50.73|0
1642612440000|2022-01-19 17:14:00|52.66|50.66|52.66|50.66|52.66|50.66|52.59|50.59|0
1642612450000|2022-01-19 17:14:10|52.51|50.51|52.73|50.73|52.73|50.73|52.51|50.51|0
1642612460000|2022-01-19 17:14:20|52.81|50.81|52.96|50.96|52.96|50.96|52.81|50.81|0
1642612470000|2022-01-19 17:14:30|52.88|50.88|52.88|50.88|52.88|50.88|52.81|50.81|0
1642612480000|2022-01-19 17:14:40|52.73|50.73|52.59|50.59|52.81|50.81|52.59|50.59|0
1642612490000|2022-01-19 17:14:50|52.51|50.51|52.51|50.51|52.59|50.59|52.51|50.51|0
1642612500000|2022-01-19 17:15:00|52.59|50.59|52.36|50.36|52.66|50.66|52.36|50.36|0
1642612510000|2022-01-19 17:15:10|52.29|50.29|52.29|50.29|52.36|50.36|52.29|50.29|0
1642612520000|2022-01-19 17:15:20|52.36|50.36|52.36|50.36|52.36|50.36|52.29|50.29|0
1642612530000|2022-01-19 17:15:30|52.29|50.29|52.22|50.22|52.36|50.36|52.22|50.22|0
1642612540000|2022-01-19 17:15:40|52.36|50.36|52.22|50.22|52.44|50.44|52.22|50.22|0
1642612550000|2022-01-19 17:15:50|52.29|50.29|52.07|50.07|52.29|50.29|52.07|50.07|0
1642612560000|2022-01-19 17:16:00|51.99|49.99|52.14|50.14|52.18|50.18|51.99|49.99|0
1642612570000|2022-01-19 17:16:10|52.29|50.29|52.36|50.36|52.36|50.36|52.22|50.22|0
1642612580000|2022-01-19 17:16:20|52.22|50.22|52.36|50.36|52.36|50.36|52.22|50.22|0
1642612590000|2022-01-19 17:16:30|52.22|50.22|52.22|50.22|52.22|50.22|52.22|50.22|0
1642612600000|2022-01-19 17:16:40|52.25|50.25|52.29|50.29|52.29|50.29|52.22|50.22|0
1642612610000|2022-01-19 17:16:50|52.36|50.36|52.29|50.29|52.36|50.36|52.21|50.21|0
1642612620000|2022-01-19 17:17:00|52.21|50.21|52.07|50.07|52.21|50.21|51.99|49.99|0
1642612630000|2022-01-19 17:17:10|51.99|49.99|52.07|50.07|52.07|50.07|51.99|49.99|0
1642612640000|2022-01-19 17:17:20|52.14|50.14|51.92|49.92|52.14|50.14|51.92|49.92|0
1642612650000|2022-01-19 17:17:30|51.99|49.99|51.7|49.7|51.99|49.99|51.7|49.7|0
1642612660000|2022-01-19 17:17:40|51.63|49.63|51.48|49.48|51.63|49.63|51.48|49.48|0
1642612670000|2022-01-19 17:17:50|51.41|49.41|51.41|49.41|51.41|49.41|51.34|49.34|0
1642612680000|2022-01-19 17:18:00|51.55|49.55|51.55|49.55|51.63|49.63|51.55|49.55|0
1642612690000|2022-01-19 17:18:10|51.48|49.48|51.63|49.63|51.7|49.7|51.48|49.48|0
1642612700000|2022-01-19 17:18:20|51.85|49.85|51.77|49.77|51.85|49.85|51.7|49.7|0
1642612710000|2022-01-19 17:18:30|51.7|49.7|51.77|49.77|51.85|49.85|51.7|49.7|0
1642612720000|2022-01-19 17:18:40|51.85|49.85|51.63|49.63|51.85|49.85|51.63|49.63|0
1642612730000|2022-01-19 17:18:50|51.77|49.77|51.77|49.77|51.77|49.77|51.7|49.7|0
1642612750000|2022-01-19 17:19:10|51.63|49.63|51.41|49.41|51.63|49.63|51.41|49.41|0
1642612760000|2022-01-19 17:19:20|51.34|49.34|51.34|49.34|51.41|49.41|51.34|49.34|0
1642612770000|2022-01-19 17:19:30|51.41|49.41|51.41|49.41|51.41|49.41|51.26|49.26|0
1642612780000|2022-01-19 17:19:40|51.55|49.55|51.55|49.55|51.55|49.55|51.44|49.44|0
1642612790000|2022-01-19 17:19:50|51.48|49.48|51.55|49.55|51.55|49.55|51.48|49.48|0
1642612800000|2022-01-19 17:20:00|51.7|49.7|51.63|49.63|51.7|49.7|51.55|49.55|0
1642612810000|2022-01-19 17:20:10|51.7|49.7|51.77|49.77|51.85|49.85|51.7|49.7|0
1642612820000|2022-01-19 17:20:20|51.7|49.7|51.85|49.85|51.85|49.85|51.7|49.7|0
1642612830000|2022-01-19 17:20:30|51.92|49.92|52.14|50.14|52.14|50.14|51.92|49.92|0
1642612840000|2022-01-19 17:20:40|52.21|50.21|51.99|49.99|52.21|50.21|51.99|49.99|0
1642612850000|2022-01-19 17:20:50|52.07|50.07|52.07|50.07|52.14|50.14|52.07|50.07|0
1642612860000|2022-01-19 17:21:00|52.14|50.14|52.14|50.14|52.21|50.21|52.07|50.07|0
1642612870000|2022-01-19 17:21:10|52.21|50.21|52.07|50.07|52.21|50.21|52.07|50.07|0
1642612880000|2022-01-19 17:21:20|51.77|49.77|51.7|49.7|51.77|49.77|51.7|49.7|0
1642612890000|2022-01-19 17:21:30|51.77|49.77|51.7|49.7|51.77|49.77|51.7|49.7|0
1642612910000|2022-01-19 17:21:50|51.77|49.77|51.92|49.92|51.92|49.92|51.77|49.77|0
1642612920000|2022-01-19 17:22:00|51.77|49.77|51.77|49.77|51.84|49.84|51.77|49.77|0
1642612930000|2022-01-19 17:22:10|51.7|49.7|51.41|49.41|51.7|49.7|51.41|49.41|0
1642612940000|2022-01-19 17:22:20|51.48|49.48|51.41|49.41|51.48|49.48|51.41|49.41|0
1642612950000|2022-01-19 17:22:30|51.48|49.48|51.55|49.55|51.55|49.55|51.48|49.48|0
1642612960000|2022-01-19 17:22:40|51.62|49.62|51.7|49.7|51.7|49.7|51.62|49.62|0
1642612970000|2022-01-19 17:22:50|51.77|49.77|51.62|49.62|51.77|49.77|51.62|49.62|0
1642612980000|2022-01-19 17:23:00|51.7|49.7|51.77|49.77|51.77|49.77|51.7|49.7|0
1642612990000|2022-01-19 17:23:10|51.7|49.7|51.92|49.92|51.99|49.99|51.7|49.7|0
1642613000000|2022-01-19 17:23:20|51.95|49.95|51.95|49.95|51.95|49.95|51.95|49.95|0
1642613010000|2022-01-19 17:23:30|51.84|49.84|52.06|50.06|52.14|50.14|51.84|49.84|0
1642613020000|2022-01-19 17:23:40|51.99|49.99|52.06|50.06|52.1|50.1|51.99|49.99|0
1642613030000|2022-01-19 17:23:50|51.92|49.92|51.92|49.92|51.92|49.92|51.92|49.92|0
1642613040000|2022-01-19 17:24:00|51.95|49.95|52.1|50.1|52.14|50.14|51.95|49.95|0
1642613050000|2022-01-19 17:24:10|52.28|50.28|52.36|50.36|52.39|50.39|52.28|50.28|0
1642613060000|2022-01-19 17:24:20|52.43|50.43|53.03|51.03|53.03|51.03|52.43|50.43|0
1642613070000|2022-01-19 17:24:30|52.95|50.95|52.95|50.95|52.95|50.95|52.95|50.95|0
1642613080000|2022-01-19 17:24:40|53.02|51.02|53.02|51.02|53.02|51.02|52.95|50.95|0
1642613090000|2022-01-19 17:24:50|52.95|50.95|52.73|50.73|52.95|50.95|52.73|50.73|0
1642613100000|2022-01-19 17:25:00|52.58|50.58|52.36|50.36|52.58|50.58|52.28|50.28|0
1642613110000|2022-01-19 17:25:10|52.43|50.43|52.51|50.51|52.51|50.51|52.43|50.43|0
1642613120000|2022-01-19 17:25:20|52.54|50.54|52.28|50.28|52.54|50.54|52.28|50.28|0
1642613130000|2022-01-19 17:25:30|52.36|50.36|52.5|50.5|52.5|50.5|52.36|50.36|0
1642613140000|2022-01-19 17:25:40|52.65|50.65|52.58|50.58|52.65|50.65|52.58|50.58|0
1642613150000|2022-01-19 17:25:50|52.65|50.65|52.65|50.65|52.73|50.73|52.65|50.65|0
1642613160000|2022-01-19 17:26:00|52.73|50.73|52.73|50.73|52.73|50.73|52.65|50.65|0
1642613170000|2022-01-19 17:26:10|52.65|50.65|52.88|50.88|52.88|50.88|52.65|50.65|0
1642613180000|2022-01-19 17:26:20|52.8|50.8|52.76|50.76|52.88|50.88|52.76|50.76|0
1642613190000|2022-01-19 17:26:30|52.88|50.88|53.17|51.17|53.17|51.17|52.88|50.88|0
1642613200000|2022-01-19 17:26:40|53.32|51.32|53.32|51.32|53.32|51.32|53.25|51.25|0
1642613210000|2022-01-19 17:26:50|53.4|51.4|53.17|51.17|53.4|51.4|53.17|51.17|0
1642613220000|2022-01-19 17:27:00|53.02|51.02|52.95|50.95|53.02|51.02|52.95|50.95|0
1642613230000|2022-01-19 17:27:10|53.1|51.1|53.17|51.17|53.25|51.25|53.1|51.1|0
1642613240000|2022-01-19 17:27:20|53.1|51.1|53.17|51.17|53.21|51.21|53.1|51.1|0
1642613250000|2022-01-19 17:27:30|53.1|51.1|53.1|51.1|53.1|51.1|53.1|51.1|0
1642613260000|2022-01-19 17:27:40|53.02|51.02|52.65|50.65|53.02|51.02|52.5|50.5|0
1642613270000|2022-01-19 17:27:50|52.8|50.8|52.8|50.8|52.87|50.87|52.8|50.8|0
1642613280000|2022-01-19 17:28:00|52.87|50.87|52.73|50.73|52.87|50.87|52.65|50.65|0
1642613290000|2022-01-19 17:28:10|52.58|50.58|52.73|50.73|52.73|50.73|52.58|50.58|0
1642613300000|2022-01-19 17:28:20|52.69|50.69|52.65|50.65|52.8|50.8|52.65|50.65|0
1642613310000|2022-01-19 17:28:30|52.61|50.61|52.8|50.8|52.8|50.8|52.61|50.61|0
1642613320000|2022-01-19 17:28:40|52.65|50.65|52.65|50.65|52.8|50.8|52.65|50.65|0
1642613330000|2022-01-19 17:28:50|52.69|50.69|52.73|50.73|52.87|50.87|52.69|50.69|0
1642613340000|2022-01-19 17:29:00|52.8|50.8|52.87|50.87|52.87|50.87|52.8|50.8|0
1642613350000|2022-01-19 17:29:10|53.02|51.02|53.1|51.1|53.1|51.1|52.95|50.95|0
1642613360000|2022-01-19 17:29:20|53.17|51.17|53.25|51.25|53.25|51.25|53.17|51.17|0
1642613370000|2022-01-19 17:29:30|53.32|51.32|53.25|51.25|53.32|51.32|53.25|51.25|0
1642613380000|2022-01-19 17:29:40|53.1|51.1|53.25|51.25|53.25|51.25|53.1|51.1|0
1642613390000|2022-01-19 17:29:50|53.17|51.17|53.25|51.25|53.25|51.25|53.17|51.17|0
1642613400000|2022-01-19 17:30:00|53.17|51.17|53.47|51.47|53.47|51.47|53.17|51.17|0
1642613410000|2022-01-19 17:30:10|53.69|51.69|53.25|51.25|53.69|51.69|53.25|51.25|0
1642613420000|2022-01-19 17:30:20|53.17|51.17|52.87|50.87|53.17|51.17|52.87|50.87|0
1642613430000|2022-01-19 17:30:30|53.1|51.1|53.25|51.25|53.25|51.25|53.1|51.1|0
1642613440000|2022-01-19 17:30:40|53.32|51.32|53.17|51.17|53.39|51.39|53.17|51.17|0
1642613450000|2022-01-19 17:30:50|53.24|51.24|53.39|51.39|53.39|51.39|53.24|51.24|0
1642613460000|2022-01-19 17:31:00|53.24|51.24|53.47|51.47|53.47|51.47|53.17|51.17|0
1642613470000|2022-01-19 17:31:10|53.39|51.39|53.02|51.02|53.39|51.39|53.02|51.02|0
1642613480000|2022-01-19 17:31:20|53.1|51.1|53.17|51.17|53.24|51.24|53.1|51.1|0
1642613490000|2022-01-19 17:31:30|53.1|51.1|53.24|51.24|53.24|51.24|52.95|50.95|0
1642613500000|2022-01-19 17:31:40|53.1|51.1|52.8|50.8|53.1|51.1|52.8|50.8|0
1642613510000|2022-01-19 17:31:50|53.02|51.02|53.02|51.02|53.1|51.1|53.02|51.02|0
1642613520000|2022-01-19 17:32:00|53.1|51.1|53.09|51.09|53.17|51.17|53.09|51.09|0
1642613530000|2022-01-19 17:32:10|53.02|51.02|53.09|51.09|53.09|51.09|53.02|51.02|0
1642613540000|2022-01-19 17:32:20|53.17|51.17|53.17|51.17|53.17|51.17|53.09|51.09|0
1642613550000|2022-01-19 17:32:30|53.09|51.09|53.02|51.02|53.24|51.24|53.02|51.02|0
1642613560000|2022-01-19 17:32:40|52.95|50.95|52.72|50.72|52.95|50.95|52.72|50.72|0
1642613570000|2022-01-19 17:32:50|52.95|50.95|53.09|51.09|53.09|51.09|52.95|50.95|0
1642613580000|2022-01-19 17:33:00|52.95|50.95|52.72|50.72|52.95|50.95|52.72|50.72|0
1642613590000|2022-01-19 17:33:10|52.65|50.65|52.57|50.57|52.65|50.65|52.57|50.57|0
1642613600000|2022-01-19 17:33:20|52.65|50.65|52.43|50.43|52.65|50.65|52.43|50.43|0
1642613610000|2022-01-19 17:33:30|52.35|50.35|52.21|50.21|52.35|50.35|52.21|50.21|0
1642613620000|2022-01-19 17:33:40|52.28|50.28|52.35|50.35|52.35|50.35|52.28|50.28|0
1642613630000|2022-01-19 17:33:50|52.39|50.39|52.57|50.57|52.57|50.57|52.35|50.35|0
1642613640000|2022-01-19 17:34:00|52.65|50.65|52.57|50.57|52.65|50.65|52.57|50.57|0
1642613650000|2022-01-19 17:34:10|52.65|50.65|52.65|50.65|52.65|50.65|52.57|50.57|0
1642613660000|2022-01-19 17:34:20|52.57|50.57|52.65|50.65|52.65|50.65|52.57|50.57|0
1642613670000|2022-01-19 17:34:30|52.72|50.72|52.65|50.65|52.72|50.72|52.65|50.65|0
1642613680000|2022-01-19 17:34:40|52.72|50.72|52.57|50.57|52.72|50.72|52.57|50.57|0
1642613690000|2022-01-19 17:34:50|52.5|50.5|52.35|50.35|52.5|50.5|52.31|50.31|0
1642613700000|2022-01-19 17:35:00|52.2|50.2|52.28|50.28|52.43|50.43|52.2|50.2|0
1642613710000|2022-01-19 17:35:10|52.2|50.2|52.13|50.13|52.2|50.2|52.13|50.13|0
1642613720000|2022-01-19 17:35:20|52.06|50.06|51.91|49.91|52.06|50.06|51.91|49.91|0
1642613730000|2022-01-19 17:35:30|51.98|49.98|52.06|50.06|52.06|50.06|51.98|49.98|0
1642613740000|2022-01-19 17:35:40|51.98|49.98|52.13|50.13|52.2|50.2|51.98|49.98|0
1642613750000|2022-01-19 17:35:50|52.2|50.2|52.28|50.28|52.28|50.28|52.13|50.13|0
1642613760000|2022-01-19 17:36:00|52.35|50.35|52.13|50.13|52.35|50.35|52.13|50.13|0
1642613770000|2022-01-19 17:36:10|52.2|50.2|52.2|50.2|52.2|50.2|52.13|50.13|0
1642613780000|2022-01-19 17:36:20|52.28|50.28|52.42|50.42|52.42|50.42|52.28|50.28|0
1642613790000|2022-01-19 17:36:30|52.35|50.35|52.35|50.35|52.35|50.35|52.28|50.28|0
1642613800000|2022-01-19 17:36:40|52.2|50.2|52.2|50.2|52.28|50.28|52.2|50.2|0
1642613810000|2022-01-19 17:36:50|52.13|50.13|52.13|50.13|52.13|50.13|52.06|50.06|0
1642613820000|2022-01-19 17:37:00|52.2|50.2|52.2|50.2|52.2|50.2|52.2|50.2|0
1642613830000|2022-01-19 17:37:10|52.5|50.5|52.65|50.65|52.72|50.72|52.5|50.5|0
1642613840000|2022-01-19 17:37:20|52.57|50.57|52.42|50.42|52.65|50.65|52.42|50.42|0
1642613850000|2022-01-19 17:37:30|52.35|50.35|52.35|50.35|52.35|50.35|52.35|50.35|0
1642613860000|2022-01-19 17:37:40|52.42|50.42|52.5|50.5|52.57|50.57|52.42|50.42|0
1642613870000|2022-01-19 17:37:50|52.57|50.57|52.5|50.5|52.57|50.57|52.5|50.5|0
1642613880000|2022-01-19 17:38:00|52.42|50.42|52.5|50.5|52.5|50.5|52.42|50.42|0
1642613890000|2022-01-19 17:38:10|52.53|50.53|52.35|50.35|52.53|50.53|52.28|50.28|0
1642613900000|2022-01-19 17:38:20|52.2|50.2|52.35|50.35|52.35|50.35|52.2|50.2|0
1642613910000|2022-01-19 17:38:30|52.28|50.28|52.09|50.09|52.28|50.28|52.09|50.09|0
1642613920000|2022-01-19 17:38:40|52.05|50.05|51.98|49.98|52.05|50.05|51.98|49.98|0
1642613930000|2022-01-19 17:38:50|51.83|49.83|51.91|49.91|51.98|49.98|51.83|49.83|0
1642613940000|2022-01-19 17:39:00|51.83|49.83|51.69|49.69|51.87|49.87|51.54|49.54|0
1642613950000|2022-01-19 17:39:10|51.54|49.54|51.62|49.62|51.69|49.69|51.54|49.54|0
1642613960000|2022-01-19 17:39:20|51.69|49.69|51.47|49.47|51.69|49.69|51.47|49.47|0
1642613970000|2022-01-19 17:39:30|51.54|49.54|51.4|49.4|51.54|49.54|51.32|49.32|0
1642613980000|2022-01-19 17:39:40|51.25|49.25|51.25|49.25|51.25|49.25|51.25|49.25|0
1642613990000|2022-01-19 17:39:50|51.18|49.18|51.18|49.18|51.25|49.25|51.18|49.18|0
1642614000000|2022-01-19 17:40:00|51.32|49.32|51.54|49.54|51.54|49.54|51.32|49.32|0
1642614010000|2022-01-19 17:40:10|51.47|49.47|51.54|49.54|51.54|49.54|51.47|49.47|0
1642614020000|2022-01-19 17:40:20|51.47|49.47|51.47|49.47|51.54|49.54|51.47|49.47|0
1642614030000|2022-01-19 17:40:30|51.54|49.54|51.4|49.4|51.54|49.54|51.36|49.36|0
1642614040000|2022-01-19 17:40:40|51.32|49.32|50.96|48.96|51.32|49.32|50.89|48.89|0
1642614050000|2022-01-19 17:40:50|51.03|49.03|50.74|48.74|51.03|49.03|50.74|48.74|0
1642614060000|2022-01-19 17:41:00|50.89|48.89|50.67|48.67|51.03|49.03|50.67|48.67|0
1642614070000|2022-01-19 17:41:10|50.6|48.6|50.67|48.67|50.74|48.74|50.6|48.6|0
1642614080000|2022-01-19 17:41:20|50.53|48.53|50.24|48.24|50.53|48.53|50.24|48.24|0
1642614090000|2022-01-19 17:41:30|50.31|48.31|50.46|48.46|50.46|48.46|50.31|48.31|0
1642614100000|2022-01-19 17:41:40|50.38|48.38|50.31|48.31|50.38|48.38|50.31|48.31|0
1642614110000|2022-01-19 17:41:50|50.45|48.45|50.38|48.38|50.45|48.45|50.38|48.38|0
1642614120000|2022-01-19 17:42:00|50.42|48.42|50.6|48.6|50.6|48.6|50.42|48.42|0
1642614130000|2022-01-19 17:42:10|50.56|48.56|50.67|48.67|50.67|48.67|50.53|48.53|0
1642614140000|2022-01-19 17:42:20|50.6|48.6|50.45|48.45|50.6|48.6|50.45|48.45|0
1642614150000|2022-01-19 17:42:30|50.38|48.38|50.38|48.38|50.38|48.38|50.24|48.24|0
1642614160000|2022-01-19 17:42:40|50.31|48.31|50.45|48.45|50.45|48.45|50.31|48.31|0
1642614170000|2022-01-19 17:42:50|50.38|48.38|50.6|48.6|50.6|48.6|50.38|48.38|0
1642614180000|2022-01-19 17:43:00|50.67|48.67|50.7|48.7|50.7|48.7|50.6|48.6|0
1642614190000|2022-01-19 17:43:10|50.67|48.67|50.7|48.7|50.74|48.74|50.67|48.67|0
1642614200000|2022-01-19 17:43:20|50.6|48.6|50.81|48.81|50.81|48.81|50.6|48.6|0
1642614210000|2022-01-19 17:43:30|50.89|48.89|50.89|48.89|50.89|48.89|50.74|48.74|0
1642614220000|2022-01-19 17:43:40|50.81|48.81|50.67|48.67|50.81|48.81|50.67|48.67|0
1642614230000|2022-01-19 17:43:50|50.89|48.89|50.81|48.81|50.89|48.89|50.81|48.81|0
1642614240000|2022-01-19 17:44:00|50.78|48.78|50.81|48.81|50.89|48.89|50.78|48.78|0
1642614250000|2022-01-19 17:44:10|50.89|48.89|50.81|48.81|50.89|48.89|50.81|48.81|0
1642614260000|2022-01-19 17:44:20|50.67|48.67|50.81|48.81|50.81|48.81|50.67|48.67|0
1642614270000|2022-01-19 17:44:30|51.1|49.1|51.03|49.03|51.1|49.1|50.96|48.96|0
1642614280000|2022-01-19 17:44:40|50.96|48.96|50.89|48.89|50.96|48.96|50.89|48.89|0
1642614300000|2022-01-19 17:45:00|50.96|48.96|50.6|48.6|50.96|48.96|50.6|48.6|0
1642614310000|2022-01-19 17:45:10|50.52|48.52|50.6|48.6|50.67|48.67|50.52|48.52|0
1642614320000|2022-01-19 17:45:20|50.67|48.67|50.67|48.67|50.67|48.67|50.45|48.45|0
1642614330000|2022-01-19 17:45:30|50.74|48.74|50.74|48.74|50.81|48.81|50.67|48.67|0
1642614340000|2022-01-19 17:45:40|50.88|48.88|50.96|48.96|50.96|48.96|50.88|48.88|0
1642614350000|2022-01-19 17:45:50|51.03|49.03|51.03|49.03|51.03|49.03|50.88|48.88|0
1642614360000|2022-01-19 17:46:00|50.96|48.96|51.32|49.32|51.32|49.32|50.96|48.96|0
1642614370000|2022-01-19 17:46:10|51.39|49.39|51.54|49.54|51.54|49.54|51.39|49.39|0
1642614380000|2022-01-19 17:46:20|52.05|50.05|52.2|50.2|52.27|50.27|52.05|50.05|0
1642614390000|2022-01-19 17:46:30|52.12|50.12|52.34|50.34|52.34|50.34|52.12|50.12|0
1642614400000|2022-01-19 17:46:40|52.27|50.27|52.27|50.27|52.34|50.34|52.2|50.2|0
1642614410000|2022-01-19 17:46:50|52.2|50.2|52.34|50.34|52.34|50.34|52.2|50.2|0
1642614420000|2022-01-19 17:47:00|52.64|50.64|52.79|50.79|52.79|50.79|52.64|50.64|0
1642614430000|2022-01-19 17:47:10|52.94|50.94|52.79|50.79|52.94|50.94|52.79|50.79|0
1642614440000|2022-01-19 17:47:20|52.64|50.64|52.64|50.64|52.79|50.79|52.64|50.64|0
1642614450000|2022-01-19 17:47:30|52.79|50.79|52.94|50.94|52.94|50.94|52.79|50.79|0
1642614460000|2022-01-19 17:47:40|52.79|50.79|52.94|50.94|52.94|50.94|52.79|50.79|0
1642614470000|2022-01-19 17:47:50|52.86|50.86|52.86|50.86|53.01|51.01|52.86|50.86|0
1642614480000|2022-01-19 17:48:00|53.01|51.01|52.57|50.57|53.01|51.01|52.57|50.57|0
1642614490000|2022-01-19 17:48:10|52.45|50.45|52.57|50.57|52.57|50.57|52.45|50.45|0
1642614500000|2022-01-19 17:48:20|52.49|50.49|52.57|50.57|52.57|50.57|52.49|50.49|0
1642614510000|2022-01-19 17:48:30|52.49|50.49|52.27|50.27|52.49|50.49|52.27|50.27|0
1642614520000|2022-01-19 17:48:40|52.34|50.34|52.27|50.27|52.42|50.42|52.27|50.27|0
1642614530000|2022-01-19 17:48:50|52.34|50.34|52.49|50.49|52.49|50.49|52.34|50.34|0
1642614540000|2022-01-19 17:49:00|52.42|50.42|52.34|50.34|52.42|50.42|52.34|50.34|0
1642614550000|2022-01-19 17:49:10|52.42|50.42|52.2|50.2|52.45|50.45|52.2|50.2|0
1642614560000|2022-01-19 17:49:20|52.27|50.27|52.27|50.27|52.27|50.27|52.2|50.2|0
1642614570000|2022-01-19 17:49:30|52.3|50.3|52.27|50.27|52.3|50.3|52.12|50.12|0
1642614580000|2022-01-19 17:49:40|52.2|50.2|52.34|50.34|52.34|50.34|52.2|50.2|0
1642614590000|2022-01-19 17:49:50|52.2|50.2|52.2|50.2|52.2|50.2|52.05|50.05|0
1642614600000|2022-01-19 17:50:00|52.12|50.12|51.83|49.83|52.12|50.12|51.83|49.83|0
1642614610000|2022-01-19 17:50:10|51.9|49.9|52.12|50.12|52.12|50.12|51.9|49.9|0
1642614620000|2022-01-19 17:50:20|52.2|50.2|52.2|50.2|52.27|50.27|52.2|50.2|0
1642614630000|2022-01-19 17:50:30|52.27|50.27|52.56|50.56|52.56|50.56|52.27|50.27|0
1642614640000|2022-01-19 17:50:40|52.71|50.71|52.64|50.64|52.71|50.71|52.64|50.64|0
1642614650000|2022-01-19 17:50:50|52.71|50.71|52.64|50.64|52.71|50.71|52.64|50.64|0
1642614660000|2022-01-19 17:51:00|52.71|50.71|52.49|50.49|52.71|50.71|52.49|50.49|0
1642614670000|2022-01-19 17:51:10|52.56|50.56|52.56|50.56|52.64|50.64|52.56|50.56|0
1642614680000|2022-01-19 17:51:20|52.53|50.53|52.49|50.49|52.64|50.64|52.49|50.49|0
1642614690000|2022-01-19 17:51:30|52.42|50.42|52.49|50.49|52.49|50.49|52.42|50.42|0
1642614700000|2022-01-19 17:51:40|52.42|50.42|52.42|50.42|52.42|50.42|52.42|50.42|0
1642614710000|2022-01-19 17:51:50|52.49|50.49|52.16|50.16|52.49|50.49|52.16|50.16|0
1642614720000|2022-01-19 17:52:00|52.19|50.19|51.68|49.68|52.19|50.19|51.68|49.68|0
1642614730000|2022-01-19 17:52:10|51.75|49.75|51.9|49.9|51.9|49.9|51.75|49.75|0
1642614740000|2022-01-19 17:52:20|51.83|49.83|51.83|49.83|51.83|49.83|51.75|49.75|0
1642614750000|2022-01-19 17:52:30|51.75|49.75|51.83|49.83|51.9|49.9|51.75|49.75|0
1642614760000|2022-01-19 17:52:40|51.9|49.9|51.75|49.75|51.9|49.9|51.75|49.75|0
1642614770000|2022-01-19 17:52:50|51.68|49.68|51.75|49.75|51.75|49.75|51.68|49.68|0
1642614780000|2022-01-19 17:53:00|51.83|49.83|52.05|50.05|52.19|50.19|51.83|49.83|0
1642614790000|2022-01-19 17:53:10|51.9|49.9|51.61|49.61|51.9|49.9|51.61|49.61|0
1642614800000|2022-01-19 17:53:20|51.53|49.53|51.53|49.53|51.53|49.53|51.46|49.46|0
1642614810000|2022-01-19 17:53:30|51.61|49.61|51.61|49.61|51.61|49.61|51.53|49.53|0
1642614820000|2022-01-19 17:53:40|51.46|49.46|51.53|49.53|51.53|49.53|51.46|49.46|0
1642614830000|2022-01-19 17:53:50|51.39|49.39|51.46|49.46|51.46|49.46|51.39|49.39|0
1642614840000|2022-01-19 17:54:00|51.53|49.53|51.53|49.53|51.68|49.68|51.53|49.53|0
1642614850000|2022-01-19 17:54:10|51.46|49.46|51.53|49.53|51.53|49.53|51.31|49.31|0
1642614860000|2022-01-19 17:54:20|51.61|49.61|51.46|49.46|51.61|49.61|51.46|49.46|0
1642614870000|2022-01-19 17:54:30|51.39|49.39|50.95|48.95|51.39|49.39|50.95|48.95|0
1642614880000|2022-01-19 17:54:40|51.02|49.02|50.81|48.81|51.02|49.02|50.81|48.81|0
1642614890000|2022-01-19 17:54:50|50.88|48.88|50.81|48.81|50.88|48.88|50.81|48.81|0
1642614900000|2022-01-19 17:55:00|50.88|48.88|50.95|48.95|50.95|48.95|50.88|48.88|0
1642614910000|2022-01-19 17:55:10|51.02|49.02|51.1|49.1|51.17|49.17|51.02|49.02|0
1642614920000|2022-01-19 17:55:20|51.17|49.17|51.24|49.24|51.24|49.24|51.17|49.17|0
1642614930000|2022-01-19 17:55:30|51.1|49.1|51.17|49.17|51.17|49.17|51.1|49.1|0
1642614940000|2022-01-19 17:55:40|51.31|49.31|51.39|49.39|51.46|49.46|51.31|49.31|0
1642614950000|2022-01-19 17:55:50|51.53|49.53|51.53|49.53|51.53|49.53|51.46|49.46|0
1642614960000|2022-01-19 17:56:00|51.61|49.61|51.53|49.53|51.61|49.61|51.46|49.46|0
1642614970000|2022-01-19 17:56:10|51.61|49.61|51.82|49.82|51.82|49.82|51.61|49.61|0
1642614980000|2022-01-19 17:56:20|51.75|49.75|51.82|49.82|51.9|49.9|51.75|49.75|0
1642614990000|2022-01-19 17:56:30|51.9|49.9|51.9|49.9|51.9|49.9|51.82|49.82|0
1642615000000|2022-01-19 17:56:40|51.82|49.82|51.82|49.82|51.82|49.82|51.82|49.82|0
1642615010000|2022-01-19 17:56:50|51.97|49.97|52.26|50.26|52.26|50.26|51.97|49.97|0
1642615020000|2022-01-19 17:57:00|52.34|50.34|52.15|50.15|52.34|50.34|52.15|50.15|0
1642615030000|2022-01-19 17:57:10|52.19|50.19|52.12|50.12|52.26|50.26|52.12|50.12|0
1642615040000|2022-01-19 17:57:20|52.26|50.26|52.26|50.26|52.26|50.26|52.12|50.12|0
1642615050000|2022-01-19 17:57:30|52.19|50.19|52.26|50.26|52.26|50.26|52.19|50.19|0
1642615060000|2022-01-19 17:57:40|52.19|50.19|52.19|50.19|52.19|50.19|52.12|50.12|0
1642615070000|2022-01-19 17:57:50|52.41|50.41|52.34|50.34|52.41|50.41|52.34|50.34|0
1642615080000|2022-01-19 17:58:00|52.26|50.26|52.26|50.26|52.26|50.26|52.19|50.19|0
1642615090000|2022-01-19 17:58:10|52.19|50.19|52.19|50.19|52.19|50.19|52.12|50.12|0
1642615100000|2022-01-19 17:58:20|52.26|50.26|52.04|50.04|52.26|50.26|52.04|50.04|0
1642615110000|2022-01-19 17:58:30|52.12|50.12|52.19|50.19|52.19|50.19|52.04|50.04|0
1642615120000|2022-01-19 17:58:40|52.26|50.26|52.26|50.26|52.34|50.34|52.19|50.19|0
1642615130000|2022-01-19 17:58:50|52.12|50.12|52.15|50.15|52.15|50.15|52.04|50.04|0
1642615140000|2022-01-19 17:59:00|52.19|50.19|52.41|50.41|52.41|50.41|52.19|50.19|0
1642615150000|2022-01-19 17:59:10|52.45|50.45|52.56|50.56|52.56|50.56|52.45|50.45|0
1642615160000|2022-01-19 17:59:20|52.52|50.52|52.56|50.56|52.63|50.63|52.48|50.48|0
1642615170000|2022-01-19 17:59:30|52.41|50.41|52.78|50.78|52.78|50.78|52.41|50.41|0
1642615180000|2022-01-19 17:59:40|53.15|51.15|53.38|51.38|53.38|51.38|53.15|51.15|0
1642615190000|2022-01-19 17:59:50|53.08|51.08|53.15|51.15|53.15|51.15|53.08|51.08|0
1642615200000|2022-01-19 18:00:00|53.08|51.08|52.78|50.78|53.38|51.38|52.78|50.78|0
1642615210000|2022-01-19 18:00:10|52.48|50.48|51.9|49.9|52.48|50.48|51.9|49.9|0
1642615220000|2022-01-19 18:00:20|51.82|49.82|51.68|49.68|51.82|49.82|51.68|49.68|0
1642615230000|2022-01-19 18:00:30|51.9|49.9|51.97|49.97|52.12|50.12|51.9|49.9|0
1642615240000|2022-01-19 18:00:40|51.9|49.9|51.46|49.46|51.9|49.9|51.46|49.46|0
1642615250000|2022-01-19 18:00:50|51.09|49.09|51.02|49.02|51.09|49.09|50.88|48.88|0
1642615260000|2022-01-19 18:01:00|50.88|48.88|51.38|49.38|51.38|49.38|50.88|48.88|0
1642615270000|2022-01-19 18:01:10|51.09|49.09|51.68|49.68|51.68|49.68|51.09|49.09|0
1642615280000|2022-01-19 18:01:20|51.6|49.6|51.68|49.68|51.68|49.68|51.53|49.53|0
1642615290000|2022-01-19 18:01:30|51.6|49.6|51.82|49.82|51.82|49.82|51.46|49.46|0
1642615300000|2022-01-19 18:01:40|51.6|49.6|51.89|49.89|51.89|49.89|51.6|49.6|0
1642615310000|2022-01-19 18:01:50|51.75|49.75|51.67|49.67|51.75|49.75|51.67|49.67|0
1642615320000|2022-01-19 18:02:00|51.75|49.75|51.89|49.89|51.89|49.89|51.75|49.75|0
1642615330000|2022-01-19 18:02:10|51.75|49.75|52.41|50.41|52.56|50.56|51.75|49.75|0
1642615340000|2022-01-19 18:02:20|52.63|50.63|52.48|50.48|52.63|50.63|52.41|50.41|0
1642615350000|2022-01-19 18:02:30|52.93|50.93|52.48|50.48|52.93|50.93|52.48|50.48|0
1642615360000|2022-01-19 18:02:40|52.19|50.19|51.97|49.97|52.19|50.19|51.97|49.97|0
1642615370000|2022-01-19 18:02:50|52.11|50.11|52.41|50.41|52.48|50.48|52.11|50.11|0
1642615380000|2022-01-19 18:03:00|52.19|50.19|52.41|50.41|52.41|50.41|52.19|50.19|0
1642615390000|2022-01-19 18:03:10|52.26|50.26|52.56|50.56|52.56|50.56|52.26|50.26|0
1642615400000|2022-01-19 18:03:20|52.41|50.41|52.26|50.26|52.48|50.48|52.26|50.26|0
1642615410000|2022-01-19 18:03:30|52.33|50.33|52.41|50.41|52.41|50.41|52.19|50.19|0
1642615420000|2022-01-19 18:03:40|52.33|50.33|52.63|50.63|52.63|50.63|52.33|50.33|0
1642615430000|2022-01-19 18:03:50|52.33|50.33|52.33|50.33|52.33|50.33|52.26|50.26|0
1642615440000|2022-01-19 18:04:00|52.48|50.48|52.63|50.63|52.63|50.63|52.48|50.48|0
1642615450000|2022-01-19 18:04:10|52.48|50.48|52.78|50.78|52.78|50.78|52.48|50.48|0
1642615460000|2022-01-19 18:04:20|52.7|50.7|52.78|50.78|52.93|50.93|52.7|50.7|0
1642615470000|2022-01-19 18:04:30|52.93|50.93|52.85|50.85|52.93|50.93|52.78|50.78|0
1642615480000|2022-01-19 18:04:40|52.93|50.93|52.93|50.93|52.93|50.93|52.85|50.85|0
1642615490000|2022-01-19 18:04:50|52.89|50.89|52.93|50.93|53|51|52.85|50.85|0
1642615500000|2022-01-19 18:05:00|52.78|50.78|52.41|50.41|52.78|50.78|52.11|50.11|0
1642615510000|2022-01-19 18:05:10|52.48|50.48|52.26|50.26|52.48|50.48|51.82|49.82|0
1642615520000|2022-01-19 18:05:20|52.19|50.19|52.19|50.19|52.26|50.26|52.19|50.19|0
1642615530000|2022-01-19 18:05:30|52.04|50.04|51.89|49.89|52.19|50.19|51.89|49.89|0
1642615540000|2022-01-19 18:05:40|52.04|50.04|52.3|50.3|52.3|50.3|52.04|50.04|0
1642615550000|2022-01-19 18:05:50|52.19|50.19|52.26|50.26|52.33|50.33|52.11|50.11|0
1642615560000|2022-01-19 18:06:00|52.41|50.41|52.26|50.26|52.41|50.41|52.19|50.19|0
1642615570000|2022-01-19 18:06:10|52.33|50.33|52.48|50.48|52.55|50.55|52.33|50.33|0
1642615580000|2022-01-19 18:06:20|52.19|50.19|52.33|50.33|52.33|50.33|52.19|50.19|0
1642615590000|2022-01-19 18:06:30|52.26|50.26|52.44|50.44|52.44|50.44|52.26|50.26|0
1642615600000|2022-01-19 18:06:40|52.19|50.19|52.63|50.63|52.63|50.63|52.19|50.19|0
1642615610000|2022-01-19 18:06:50|52.48|50.48|52.89|50.89|52.89|50.89|52.48|50.48|0
1642615620000|2022-01-19 18:07:00|52.63|50.63|52.63|50.63|52.7|50.7|52.63|50.63|0
1642615630000|2022-01-19 18:07:10|52.55|50.55|52.33|50.33|52.55|50.55|52.19|50.19|0
1642615640000|2022-01-19 18:07:20|52.37|50.37|52.41|50.41|52.41|50.41|52.26|50.26|0
1642615650000|2022-01-19 18:07:30|52.48|50.48|52.33|50.33|52.48|50.48|52.33|50.33|0
1642615660000|2022-01-19 18:07:40|52.55|50.55|52.41|50.41|52.59|50.59|52.41|50.41|0
1642615670000|2022-01-19 18:07:50|52.33|50.33|52.48|50.48|52.48|50.48|52.33|50.33|0
1642615680000|2022-01-19 18:08:00|52.55|50.55|52.33|50.33|52.55|50.55|52.26|50.26|0
1642615690000|2022-01-19 18:08:10|52.26|50.26|52.48|50.48|52.48|50.48|52.26|50.26|0
1642615700000|2022-01-19 18:08:20|52.41|50.41|52.48|50.48|52.48|50.48|52.41|50.41|0
1642615710000|2022-01-19 18:08:30|52.41|50.41|52.26|50.26|52.41|50.41|52.26|50.26|0
1642615720000|2022-01-19 18:08:40|52.41|50.41|52.41|50.41|52.41|50.41|52.26|50.26|0
1642615730000|2022-01-19 18:08:50|52.33|50.33|51|49|52.33|50.33|51|49|0
1642615740000|2022-01-19 18:09:00|51.15|49.15|51|49|51.15|49.15|51|49|0
1642615750000|2022-01-19 18:09:10|50.93|48.93|50.56|48.56|50.93|48.93|50.56|48.56|0
1642615760000|2022-01-19 18:09:20|50.71|48.71|50.64|48.64|50.71|48.71|50.56|48.56|0
1642615770000|2022-01-19 18:09:30|50.71|48.71|50.71|48.71|50.78|48.78|50.71|48.71|0
1642615780000|2022-01-19 18:09:40|50.78|48.78|50.71|48.71|51|49|50.71|48.71|0
1642615790000|2022-01-19 18:09:50|50.86|48.86|50.89|48.89|51|49|50.86|48.86|0
1642615800000|2022-01-19 18:10:00|50.93|48.93|51.15|49.15|51.29|49.29|50.93|48.93|0
1642615810000|2022-01-19 18:10:10|51.29|49.29|51.44|49.44|51.44|49.44|51.29|49.29|0
1642615820000|2022-01-19 18:10:20|51.37|49.37|51.29|49.29|51.37|49.37|51.29|49.29|0
1642615830000|2022-01-19 18:10:30|51.44|49.44|51.15|49.15|51.44|49.44|51.15|49.15|0
1642615840000|2022-01-19 18:10:40|51.26|49.26|51.33|49.33|51.37|49.37|51.22|49.22|0
1642615850000|2022-01-19 18:10:50|51.29|49.29|51.44|49.44|51.51|49.51|51.29|49.29|0
1642615860000|2022-01-19 18:11:00|51.51|49.51|51.44|49.44|51.51|49.51|51.44|49.44|0
1642615870000|2022-01-19 18:11:10|51.37|49.37|51.37|49.37|51.44|49.44|51.29|49.29|0
1642615880000|2022-01-19 18:11:20|51.51|49.51|51.51|49.51|51.59|49.59|51.51|49.51|0
1642615890000|2022-01-19 18:11:30|51.73|49.73|51.66|49.66|51.73|49.73|51.66|49.66|0
1642615900000|2022-01-19 18:11:40|51.73|49.73|51.29|49.29|51.73|49.73|51.29|49.29|0
1642615910000|2022-01-19 18:11:50|51.37|49.37|51.37|49.37|51.37|49.37|51.37|49.37|0
1642615920000|2022-01-19 18:12:00|51.44|49.44|51.07|49.07|51.44|49.44|51.07|49.07|0
1642615930000|2022-01-19 18:12:10|51|49|51|49|51|49|50.78|48.78|0
1642615940000|2022-01-19 18:12:20|51.07|49.07|51.07|49.07|51.07|49.07|51.07|49.07|0
1642615950000|2022-01-19 18:12:30|51.15|49.15|51.22|49.22|51.22|49.22|51.15|49.15|0
1642615960000|2022-01-19 18:12:40|51.15|49.15|51.22|49.22|51.22|49.22|51.15|49.15|0
1642615970000|2022-01-19 18:12:50|51.15|49.15|51.15|49.15|51.15|49.15|51.07|49.07|0
1642615980000|2022-01-19 18:13:00|51.07|49.07|51.15|49.15|51.15|49.15|51.03|49.03|0
1642615990000|2022-01-19 18:13:10|51.37|49.37|51.15|49.15|51.37|49.37|51.15|49.15|0
1642616000000|2022-01-19 18:13:20|51.07|49.07|51.15|49.15|51.15|49.15|51.07|49.07|0
1642616010000|2022-01-19 18:13:30|51.11|49.11|51.15|49.15|51.15|49.15|51.11|49.11|0
1642616020000|2022-01-19 18:13:40|51.14|49.14|51.14|49.14|51.14|49.14|51.14|49.14|0
1642616030000|2022-01-19 18:13:50|51.07|49.07|51.22|49.22|51.22|49.22|51.07|49.07|0
1642616040000|2022-01-19 18:14:00|50.93|48.93|50.93|48.93|50.93|48.93|50.85|48.85|0
1642616050000|2022-01-19 18:14:10|51.07|49.07|51.29|49.29|51.29|49.29|51|49|0
1642616060000|2022-01-19 18:14:20|51.36|49.36|51.51|49.51|51.55|49.55|51.36|49.36|0
1642616070000|2022-01-19 18:14:30|51.55|49.55|51.58|49.58|51.58|49.58|51.51|49.51|0
1642616080000|2022-01-19 18:14:40|51.51|49.51|51.44|49.44|51.58|49.58|51.44|49.44|0
1642616090000|2022-01-19 18:14:50|51.66|49.66|51.58|49.58|51.66|49.66|51.58|49.58|0
1642616100000|2022-01-19 18:15:00|51.66|49.66|51.81|49.81|51.81|49.81|51.66|49.66|0
1642616110000|2022-01-19 18:15:10|51.73|49.73|51.95|49.95|51.95|49.95|51.73|49.73|0
1642616120000|2022-01-19 18:15:20|51.81|49.81|51.81|49.81|51.99|49.99|51.81|49.81|0
1642616130000|2022-01-19 18:15:30|51.58|49.58|51.73|49.73|51.73|49.73|51.58|49.58|0
1642616140000|2022-01-19 18:15:40|51.77|49.77|51.81|49.81|51.81|49.81|51.73|49.73|0
1642616150000|2022-01-19 18:15:50|51.73|49.73|51.44|49.44|51.73|49.73|51.44|49.44|0
1642616160000|2022-01-19 18:16:00|51.36|49.36|51.36|49.36|51.36|49.36|51.29|49.29|0
1642616170000|2022-01-19 18:16:10|51.58|49.58|51.58|49.58|51.66|49.66|51.51|49.51|0
1642616180000|2022-01-19 18:16:20|51.66|49.66|51.51|49.51|51.66|49.66|51.51|49.51|0
1642616190000|2022-01-19 18:16:30|51.44|49.44|51.44|49.44|51.44|49.44|51.44|49.44|0
1642616200000|2022-01-19 18:16:40|51.47|49.47|51.36|49.36|51.51|49.51|51.36|49.36|0
1642616210000|2022-01-19 18:16:50|51.44|49.44|51.36|49.36|51.44|49.44|51.36|49.36|0
1642616220000|2022-01-19 18:17:00|51.29|49.29|51.36|49.36|51.36|49.36|51.29|49.29|0
1642616230000|2022-01-19 18:17:10|51.22|49.22|51.22|49.22|51.29|49.29|51.07|49.07|0
1642616240000|2022-01-19 18:17:20|51.14|49.14|51.14|49.14|51.22|49.22|51.14|49.14|0
1642616250000|2022-01-19 18:17:30|51.22|49.22|50.92|48.92|51.29|49.29|50.92|48.92|0
1642616260000|2022-01-19 18:17:40|50.78|48.78|50.92|48.92|50.92|48.92|50.7|48.7|0
1642616270000|2022-01-19 18:17:50|51|49|51|49|51.07|49.07|51|49|0
1642616280000|2022-01-19 18:18:00|50.92|48.92|50.92|48.92|50.92|48.92|50.89|48.89|0
1642616290000|2022-01-19 18:18:10|50.85|48.85|50.85|48.85|50.85|48.85|50.78|48.78|0
1642616300000|2022-01-19 18:18:20|50.92|48.92|51|49|51|49|50.92|48.92|0
1642616310000|2022-01-19 18:18:30|51.07|49.07|51.07|49.07|51.07|49.07|51|49|0
1642616320000|2022-01-19 18:18:40|51|49|51|49|51.07|49.07|51|49|0
1642616330000|2022-01-19 18:18:50|51.07|49.07|51|49|51.07|49.07|51|49|0
1642616340000|2022-01-19 18:19:00|51.07|49.07|51|49|51.07|49.07|51|49|0
1642616350000|2022-01-19 18:19:10|51.07|49.07|51.29|49.29|51.29|49.29|51.07|49.07|0
1642616360000|2022-01-19 18:19:20|51.21|49.21|51.36|49.36|51.36|49.36|51.14|49.14|0
1642616370000|2022-01-19 18:19:30|51.43|49.43|51.21|49.21|51.43|49.43|51.21|49.21|0
1642616380000|2022-01-19 18:19:40|51.07|49.07|51|49|51.07|49.07|51|49|0
1642616390000|2022-01-19 18:19:50|50.92|48.92|51.07|49.07|51.07|49.07|50.92|48.92|0
1642616400000|2022-01-19 18:20:00|50.92|48.92|51|49|51|49|50.85|48.85|0
1642616410000|2022-01-19 18:20:10|50.92|48.92|50.49|48.49|50.92|48.92|50.49|48.49|0
1642616420000|2022-01-19 18:20:20|50.34|48.34|50.34|48.34|50.41|48.41|50.34|48.34|0
1642616430000|2022-01-19 18:20:30|50.41|48.41|50.41|48.41|50.41|48.41|50.34|48.34|0
1642616440000|2022-01-19 18:20:40|50.49|48.49|50.41|48.41|50.49|48.49|50.41|48.41|0
1642616450000|2022-01-19 18:20:50|50.34|48.34|49.91|47.91|50.34|48.34|49.91|47.91|0
1642616460000|2022-01-19 18:21:00|50.05|48.05|49.84|47.84|50.05|48.05|49.84|47.84|0
1642616470000|2022-01-19 18:21:10|49.76|47.76|49.76|47.76|49.84|47.84|49.76|47.76|0
1642616480000|2022-01-19 18:21:20|49.91|47.91|50.12|48.12|50.12|48.12|49.91|47.91|0
1642616490000|2022-01-19 18:21:30|50.05|48.05|50.12|48.12|50.12|48.12|50.05|48.05|0
1642616500000|2022-01-19 18:21:40|50.27|48.27|50.27|48.27|50.34|48.34|50.27|48.27|0
1642616510000|2022-01-19 18:21:50|50.2|48.2|50.27|48.27|50.27|48.27|50.2|48.2|0
1642616520000|2022-01-19 18:22:00|50.34|48.34|50.48|48.48|50.48|48.48|50.34|48.34|0
1642616530000|2022-01-19 18:22:10|50.56|48.56|50.56|48.56|50.56|48.56|50.52|48.52|0
1642616540000|2022-01-19 18:22:20|50.63|48.63|50.66|48.66|50.66|48.66|50.52|48.52|0
1642616550000|2022-01-19 18:22:30|50.7|48.7|50.48|48.48|50.7|48.7|50.48|48.48|0
1642616560000|2022-01-19 18:22:40|50.41|48.41|50.19|48.19|50.41|48.41|50.19|48.19|0
1642616570000|2022-01-19 18:22:50|50.27|48.27|50.41|48.41|50.41|48.41|50.27|48.27|0
1642616580000|2022-01-19 18:23:00|50.37|48.37|50.56|48.56|50.56|48.56|50.37|48.37|0
1642616590000|2022-01-19 18:23:10|50.63|48.63|50.7|48.7|50.77|48.77|50.63|48.63|0
1642616600000|2022-01-19 18:23:20|50.63|48.63|50.77|48.77|50.77|48.77|50.63|48.63|0
1642616610000|2022-01-19 18:23:30|50.63|48.63|50.63|48.63|50.7|48.7|50.63|48.63|0
1642616620000|2022-01-19 18:23:40|50.7|48.7|50.56|48.56|50.7|48.7|50.56|48.56|0
1642616630000|2022-01-19 18:23:50|50.63|48.63|50.27|48.27|50.63|48.63|50.27|48.27|0
1642616640000|2022-01-19 18:24:00|50.34|48.34|50.27|48.27|50.34|48.34|50.27|48.27|0
1642616650000|2022-01-19 18:24:10|50.12|48.12|49.98|47.98|50.19|48.19|49.98|47.98|0
1642616660000|2022-01-19 18:24:20|49.91|47.91|49.83|47.83|49.91|47.91|49.76|47.76|0
1642616670000|2022-01-19 18:24:30|49.91|47.91|49.83|47.83|49.91|47.91|49.83|47.83|0
1642616680000|2022-01-19 18:24:40|49.91|47.91|49.91|47.91|50.05|48.05|49.91|47.91|0
1642616690000|2022-01-19 18:24:50|49.83|47.83|49.98|47.98|49.98|47.98|49.83|47.83|0
1642616700000|2022-01-19 18:25:00|50.19|48.19|50.27|48.27|50.34|48.34|50.19|48.19|0
1642616710000|2022-01-19 18:25:10|50.41|48.41|50.34|48.34|50.41|48.41|50.19|48.19|0
1642616720000|2022-01-19 18:25:20|50.27|48.27|50.19|48.19|50.27|48.27|50.19|48.19|0
1642616730000|2022-01-19 18:25:30|50.27|48.27|50.56|48.56|50.56|48.56|50.27|48.27|0
1642616740000|2022-01-19 18:25:40|50.48|48.48|50.12|48.12|50.48|48.48|50.12|48.12|0
1642616750000|2022-01-19 18:25:50|50.19|48.19|50.34|48.34|50.34|48.34|50.16|48.16|0
1642616760000|2022-01-19 18:26:00|50.41|48.41|50.27|48.27|50.41|48.41|50.27|48.27|0
1642616770000|2022-01-19 18:26:10|50.34|48.34|50.27|48.27|50.34|48.34|50.27|48.27|0
1642616780000|2022-01-19 18:26:20|50.12|48.12|50.12|48.12|50.12|48.12|50.05|48.05|0
1642616800000|2022-01-19 18:26:40|50.19|48.19|50.34|48.34|50.34|48.34|50.19|48.19|0
1642616810000|2022-01-19 18:26:50|50.26|48.26|50.34|48.34|50.34|48.34|50.26|48.26|0
1642616820000|2022-01-19 18:27:00|50.26|48.26|50.19|48.19|50.26|48.26|50.19|48.19|0
1642616830000|2022-01-19 18:27:10|50.12|48.12|49.98|47.98|50.12|48.12|49.98|47.98|0
1642616840000|2022-01-19 18:27:20|50.05|48.05|49.98|47.98|50.12|48.12|49.98|47.98|0
1642616850000|2022-01-19 18:27:30|49.9|47.9|49.9|47.9|49.98|47.98|49.9|47.9|0
1642616860000|2022-01-19 18:27:40|49.98|47.98|50.05|48.05|50.05|48.05|49.98|47.98|0
1642616870000|2022-01-19 18:27:50|50.12|48.12|49.9|47.9|50.12|48.12|49.9|47.9|0
1642616880000|2022-01-19 18:28:00|50.05|48.05|50.05|48.05|50.05|48.05|49.98|47.98|0
1642616890000|2022-01-19 18:28:10|49.98|47.98|49.69|47.69|50.05|48.05|49.69|47.69|0
1642616900000|2022-01-19 18:28:20|49.83|47.83|49.83|47.83|49.83|47.83|49.76|47.76|0
1642616910000|2022-01-19 18:28:30|49.76|47.76|49.65|47.65|49.76|47.76|49.65|47.65|0
1642616920000|2022-01-19 18:28:40|49.62|47.62|49.33|47.33|49.62|47.62|49.33|47.33|0
1642616930000|2022-01-19 18:28:50|49.26|47.26|49.26|47.26|49.33|47.33|49.26|47.26|0
1642616940000|2022-01-19 18:29:00|49.33|47.33|49.69|47.69|49.69|47.69|49.33|47.33|0
1642616950000|2022-01-19 18:29:10|49.62|47.62|49.33|47.33|49.62|47.62|49.33|47.33|0
1642616960000|2022-01-19 18:29:20|49.26|47.26|48.83|46.83|49.26|47.26|48.69|46.69|0
1642616970000|2022-01-19 18:29:30|48.69|46.69|48.48|46.48|48.69|46.69|48.48|46.48|0
1642616980000|2022-01-19 18:29:40|48.55|46.55|48.41|46.41|48.62|46.62|48.41|46.41|0
1642616990000|2022-01-19 18:29:50|48.48|46.48|48.48|46.48|48.55|46.55|48.48|46.48|0
1642617000000|2022-01-19 18:30:00|48.69|46.69|48.62|46.62|48.69|46.69|48.62|46.62|0
1642617010000|2022-01-19 18:30:10|48.27|46.27|48.2|46.2|48.27|46.27|48.13|46.13|0
1642617020000|2022-01-19 18:30:20|48.06|46.06|48.13|46.13|48.13|46.13|47.99|45.99|0
1642617030000|2022-01-19 18:30:30|48.06|46.06|48.16|46.16|48.16|46.16|47.92|45.92|0
1642617040000|2022-01-19 18:30:40|48.13|46.13|48.2|46.2|48.27|46.27|48.13|46.13|0
1642617050000|2022-01-19 18:30:50|48.27|46.27|48.48|46.48|48.48|46.48|48.27|46.27|0
1642617060000|2022-01-19 18:31:00|48.51|46.51|48.55|46.55|48.76|46.76|48.51|46.51|0
1642617070000|2022-01-19 18:31:10|48.69|46.69|48.69|46.69|48.83|46.83|48.69|46.69|0
1642617080000|2022-01-19 18:31:20|48.76|46.76|48.97|46.97|48.97|46.97|48.76|46.76|0
1642617090000|2022-01-19 18:31:30|48.9|46.9|48.83|46.83|48.9|46.9|48.76|46.76|0
1642617100000|2022-01-19 18:31:40|48.76|46.76|48.76|46.76|48.76|46.76|48.55|46.55|0
1642617110000|2022-01-19 18:31:50|48.69|46.69|48.76|46.76|48.76|46.76|48.62|46.62|0
1642617120000|2022-01-19 18:32:00|48.69|46.69|49.12|47.12|49.12|47.12|48.69|46.69|0
1642617130000|2022-01-19 18:32:10|49.19|47.19|49.12|47.12|49.19|47.19|49.12|47.12|0
1642617140000|2022-01-19 18:32:20|49.19|47.19|49.47|47.47|49.54|47.54|49.19|47.19|0
1642617150000|2022-01-19 18:32:30|49.33|47.33|49.33|47.33|49.4|47.4|49.33|47.33|0
1642617160000|2022-01-19 18:32:40|49.26|47.26|49.26|47.26|49.33|47.33|49.26|47.26|0
1642617170000|2022-01-19 18:32:50|49.12|47.12|49.19|47.19|49.19|47.19|49.12|47.12|0
1642617180000|2022-01-19 18:33:00|49.04|47.04|49.04|47.04|49.04|47.04|48.97|46.97|0
1642617190000|2022-01-19 18:33:10|49.11|47.11|49.11|47.11|49.11|47.11|49.04|47.04|0
1642617200000|2022-01-19 18:33:20|49.04|47.04|48.97|46.97|49.04|47.04|48.9|46.9|0
1642617210000|2022-01-19 18:33:30|48.9|46.9|49.04|47.04|49.04|47.04|48.9|46.9|0
1642617220000|2022-01-19 18:33:40|48.97|46.97|48.97|46.97|48.97|46.97|48.9|46.9|0
1642617230000|2022-01-19 18:33:50|49.04|47.04|48.97|46.97|49.11|47.11|48.97|46.97|0
1642617240000|2022-01-19 18:34:00|49.04|47.04|48.97|46.97|49.04|47.04|48.9|46.9|0
1642617250000|2022-01-19 18:34:10|48.9|46.9|48.97|46.97|48.97|46.97|48.9|46.9|0
1642617260000|2022-01-19 18:34:20|48.9|46.9|48.97|46.97|48.97|46.97|48.9|46.9|0
1642617270000|2022-01-19 18:34:30|48.94|46.94|48.9|46.9|48.97|46.97|48.9|46.9|0
1642617280000|2022-01-19 18:34:40|48.97|46.97|48.9|46.9|48.97|46.97|48.9|46.9|0
1642617290000|2022-01-19 18:34:50|48.83|46.83|48.76|46.76|48.83|46.83|48.69|46.69|0
1642617300000|2022-01-19 18:35:00|48.62|46.62|48.48|46.48|48.62|46.62|48.48|46.48|0
1642617310000|2022-01-19 18:35:10|48.41|46.41|48.2|46.2|48.41|46.41|48.2|46.2|0
1642617320000|2022-01-19 18:35:20|48.02|46.02|47.92|45.92|48.06|46.06|47.92|45.92|0
1642617330000|2022-01-19 18:35:30|47.99|45.99|47.85|45.85|47.99|45.99|47.85|45.85|0
1642617340000|2022-01-19 18:35:40|47.78|45.78|47.85|45.85|47.85|45.85|47.78|45.78|0
1642617350000|2022-01-19 18:35:50|47.99|45.99|48.2|46.2|48.2|46.2|47.99|45.99|0
1642617360000|2022-01-19 18:36:00|48.27|46.27|47.92|45.92|48.27|46.27|47.92|45.92|0
1642617370000|2022-01-19 18:36:10|47.85|45.85|47.99|45.99|47.99|45.99|47.85|45.85|0
1642617380000|2022-01-19 18:36:20|48.06|46.06|48.06|46.06|48.06|46.06|47.99|45.99|0
1642617390000|2022-01-19 18:36:30|48.2|46.2|47.85|45.85|48.2|46.2|47.85|45.85|0
1642617400000|2022-01-19 18:36:40|47.99|45.99|47.92|45.92|47.99|45.99|47.92|45.92|0
1642617410000|2022-01-19 18:36:50|47.85|45.85|47.78|45.78|47.92|45.92|47.78|45.78|0
1642617420000|2022-01-19 18:37:00|47.85|45.85|47.85|45.85|47.85|45.85|47.85|45.85|0
1642617430000|2022-01-19 18:37:10|47.92|45.92|47.99|45.99|48.06|46.06|47.92|45.92|0
1642617440000|2022-01-19 18:37:20|47.92|45.92|47.99|45.99|47.99|45.99|47.92|45.92|0
1642617450000|2022-01-19 18:37:30|48.06|46.06|47.99|45.99|48.06|46.06|47.85|45.85|0
1642617460000|2022-01-19 18:37:40|47.92|45.92|47.78|45.78|47.99|45.99|47.78|45.78|0
1642617470000|2022-01-19 18:37:50|47.92|45.92|47.92|45.92|47.92|45.92|47.78|45.78|0
1642617480000|2022-01-19 18:38:00|47.88|45.88|47.29|45.29|47.88|45.88|47.29|45.29|0
1642617490000|2022-01-19 18:38:10|47.43|45.43|47.5|45.5|47.57|45.57|47.43|45.43|0
1642617500000|2022-01-19 18:38:20|47.57|45.57|47.78|45.78|47.85|45.85|47.57|45.57|0
1642617510000|2022-01-19 18:38:30|47.71|45.71|47.71|45.71|47.71|45.71|47.64|45.64|0
1642617520000|2022-01-19 18:38:40|47.85|45.85|47.78|45.78|47.85|45.85|47.78|45.78|0
1642617530000|2022-01-19 18:38:50|47.85|45.85|47.78|45.78|47.85|45.85|47.71|45.71|0
1642617540000|2022-01-19 18:39:00|47.98|45.98|47.98|45.98|48.12|46.12|47.98|45.98|0
1642617550000|2022-01-19 18:39:10|48.05|46.05|47.71|45.71|48.05|46.05|47.71|45.71|0
1642617560000|2022-01-19 18:39:20|47.57|45.57|47.5|45.5|47.57|45.57|47.43|45.43|0
1642617570000|2022-01-19 18:39:30|47.43|45.43|47.43|45.43|47.5|45.5|47.43|45.43|0
1642617580000|2022-01-19 18:39:40|47.5|45.5|47.57|45.57|47.64|45.64|47.5|45.5|0
1642617590000|2022-01-19 18:39:50|47.5|45.5|47.5|45.5|47.64|45.64|47.5|45.5|0
1642617600000|2022-01-19 18:40:00|47.43|45.43|47.36|45.36|47.43|45.43|47.36|45.36|0
1642617610000|2022-01-19 18:40:10|47.22|45.22|47.08|45.08|47.22|45.22|47.08|45.08|0
1642617620000|2022-01-19 18:40:20|47.15|45.15|47.36|45.36|47.36|45.36|47.15|45.15|0
1642617630000|2022-01-19 18:40:30|47.29|45.29|47.43|45.43|47.5|45.5|47.29|45.29|0
1642617640000|2022-01-19 18:40:40|47.22|45.22|47.15|45.15|47.22|45.22|47.15|45.15|0
1642617650000|2022-01-19 18:40:50|47.22|45.22|47.36|45.36|47.36|45.36|47.18|45.18|0
1642617660000|2022-01-19 18:41:00|47.43|45.43|47.36|45.36|47.43|45.43|47.29|45.29|0
1642617670000|2022-01-19 18:41:10|47.43|45.43|47.36|45.36|47.43|45.43|47.29|45.29|0
1642617680000|2022-01-19 18:41:20|47.29|45.29|47.22|45.22|47.29|45.29|47.22|45.22|0
1642617690000|2022-01-19 18:41:30|47.29|45.29|47.29|45.29|47.36|45.36|47.29|45.29|0
1642617700000|2022-01-19 18:41:40|47.43|45.43|47.43|45.43|47.43|45.43|47.36|45.36|0
1642617710000|2022-01-19 18:41:50|47.15|45.15|47.43|45.43|47.43|45.43|47.15|45.15|0
1642617720000|2022-01-19 18:42:00|47.36|45.36|47.43|45.43|47.43|45.43|47.36|45.36|0
1642617730000|2022-01-19 18:42:10|47.29|45.29|47.15|45.15|47.36|45.36|47.15|45.15|0
1642617740000|2022-01-19 18:42:20|47.22|45.22|47.08|45.08|47.22|45.22|47.08|45.08|0
1642617750000|2022-01-19 18:42:30|47.15|45.15|47.15|45.15|47.15|45.15|46.94|44.94|0
1642617760000|2022-01-19 18:42:40|47.01|45.01|47.08|45.08|47.08|45.08|47.01|45.01|0
1642617770000|2022-01-19 18:42:50|47.15|45.15|47.15|45.15|47.15|45.15|47.01|45.01|0
1642617780000|2022-01-19 18:43:00|47.25|45.25|47.22|45.22|47.29|45.29|47.22|45.22|0
1642617790000|2022-01-19 18:43:10|47.15|45.15|47.22|45.22|47.22|45.22|47.15|45.15|0
1642617800000|2022-01-19 18:43:20|47.15|45.15|47.01|45.01|47.22|45.22|47.01|45.01|0
1642617810000|2022-01-19 18:43:30|46.94|44.94|46.98|44.98|46.98|44.98|46.87|44.87|0
1642617820000|2022-01-19 18:43:40|47.01|45.01|47.08|45.08|47.08|45.08|46.94|44.94|0
1642617830000|2022-01-19 18:43:50|47.15|45.15|47.29|45.29|47.29|45.29|47.15|45.15|0
1642617840000|2022-01-19 18:44:00|47.36|45.36|47.56|45.56|47.63|45.63|47.36|45.36|0
1642617850000|2022-01-19 18:44:10|47.7|45.7|47.84|45.84|47.84|45.84|47.7|45.7|0
1642617860000|2022-01-19 18:44:20|47.77|45.77|47.49|45.49|47.77|45.77|47.49|45.49|0
1642617870000|2022-01-19 18:44:30|47.53|45.53|47.49|45.49|47.53|45.53|47.49|45.49|0
1642617880000|2022-01-19 18:44:40|47.56|45.56|47.63|45.63|47.63|45.63|47.56|45.56|0
1642617890000|2022-01-19 18:44:50|47.56|45.56|47.63|45.63|47.7|45.7|47.56|45.56|0
1642617900000|2022-01-19 18:45:00|47.7|45.7|47.49|45.49|47.7|45.7|47.49|45.49|0
1642617910000|2022-01-19 18:45:10|47.36|45.36|47.42|45.42|47.42|45.42|47.36|45.36|0
1642617920000|2022-01-19 18:45:20|47.56|45.56|47.77|45.77|47.84|45.84|47.56|45.56|0
1642617930000|2022-01-19 18:45:30|47.91|45.91|47.7|45.7|47.91|45.91|47.7|45.7|0
1642617940000|2022-01-19 18:45:40|47.63|45.63|47.77|45.77|47.77|45.77|47.63|45.63|0
1642617950000|2022-01-19 18:45:50|47.98|45.98|47.84|45.84|47.98|45.98|47.77|45.77|0
1642617960000|2022-01-19 18:46:00|47.77|45.77|47.77|45.77|47.77|45.77|47.77|45.77|0
1642617970000|2022-01-19 18:46:10|47.7|45.7|47.49|45.49|47.7|45.7|47.49|45.49|0
1642617980000|2022-01-19 18:46:20|47.29|45.29|47.42|45.42|47.42|45.42|47.29|45.29|0
1642617990000|2022-01-19 18:46:30|47.49|45.49|47.42|45.42|47.56|45.56|47.42|45.42|0
1642618000000|2022-01-19 18:46:40|47.49|45.49|47.49|45.49|47.56|45.56|47.49|45.49|0
1642618010000|2022-01-19 18:46:50|47.42|45.42|47.49|45.49|47.49|45.49|47.42|45.42|0
1642618020000|2022-01-19 18:47:00|47.42|45.42|47.49|45.49|47.49|45.49|47.42|45.42|0
1642618030000|2022-01-19 18:47:10|47.42|45.42|47.22|45.22|47.42|45.42|47.22|45.22|0
1642618040000|2022-01-19 18:47:20|47.15|45.15|47.15|45.15|47.15|45.15|47.01|45.01|0
1642618050000|2022-01-19 18:47:30|47.08|45.08|47.08|45.08|47.22|45.22|47.08|45.08|0
1642618060000|2022-01-19 18:47:40|47.15|45.15|47.18|45.18|47.18|45.18|47.08|45.08|0
1642618070000|2022-01-19 18:47:50|47.35|45.35|47.35|45.35|47.35|45.35|47.35|45.35|0
1642618080000|2022-01-19 18:48:00|47.42|45.42|47.49|45.49|47.49|45.49|47.32|45.32|0
1642618090000|2022-01-19 18:48:10|47.42|45.42|47.49|45.49|47.56|45.56|47.42|45.42|0
1642618100000|2022-01-19 18:48:20|47.56|45.56|47.35|45.35|47.56|45.56|47.28|45.28|0
1642618110000|2022-01-19 18:48:30|47.28|45.28|47.22|45.22|47.28|45.28|47.15|45.15|0
1642618120000|2022-01-19 18:48:40|47.35|45.35|47.22|45.22|47.35|45.35|47.22|45.22|0
1642618130000|2022-01-19 18:48:50|47.25|45.25|47.28|45.28|47.28|45.28|47.22|45.22|0
1642618140000|2022-01-19 18:49:00|47.35|45.35|47.15|45.15|47.35|45.35|47.15|45.15|0
1642618150000|2022-01-19 18:49:10|47.22|45.22|47.22|45.22|47.22|45.22|47.15|45.15|0
1642618160000|2022-01-19 18:49:20|47.15|45.15|47.08|45.08|47.22|45.22|47.08|45.08|0
1642618170000|2022-01-19 18:49:30|47.01|45.01|47.15|45.15|47.15|45.15|47.01|45.01|0
1642618180000|2022-01-19 18:49:40|47.21|45.21|47.15|45.15|47.21|45.21|47.15|45.15|0
1642618190000|2022-01-19 18:49:50|47.21|45.21|47.15|45.15|47.21|45.21|47.15|45.15|0
1642618200000|2022-01-19 18:50:00|47.08|45.08|46.97|44.97|47.08|45.08|46.97|44.97|0
1642618210000|2022-01-19 18:50:10|46.87|44.87|46.26|44.26|46.87|44.87|46.26|44.26|0
1642618220000|2022-01-19 18:50:20|46.6|44.6|46.87|44.87|46.87|44.87|46.6|44.6|0
1642618230000|2022-01-19 18:50:30|46.8|44.8|46.73|44.73|46.8|44.8|46.66|44.66|0
1642618240000|2022-01-19 18:50:40|46.8|44.8|46.73|44.73|46.8|44.8|46.6|44.6|0
1642618250000|2022-01-19 18:50:50|46.8|44.8|46.66|44.66|46.8|44.8|46.66|44.66|0
1642618260000|2022-01-19 18:51:00|46.73|44.73|46.66|44.66|46.73|44.73|46.6|44.6|0
1642618270000|2022-01-19 18:51:10|46.73|44.73|47.01|45.01|47.01|45.01|46.73|44.73|0
1642618280000|2022-01-19 18:51:20|47.08|45.08|47.14|45.14|47.14|45.14|47.08|45.08|0
1642618290000|2022-01-19 18:51:30|47.01|45.01|47.08|45.08|47.08|45.08|46.94|44.94|0
1642618300000|2022-01-19 18:51:40|46.94|44.94|47.14|45.14|47.14|45.14|46.94|44.94|0
1642618310000|2022-01-19 18:51:50|47.08|45.08|47.01|45.01|47.14|45.14|47.01|45.01|0
1642618320000|2022-01-19 18:52:00|47.08|45.08|46.94|44.94|47.08|45.08|46.94|44.94|0
1642618330000|2022-01-19 18:52:10|47.01|45.01|47.14|45.14|47.14|45.14|47.01|45.01|0
1642618340000|2022-01-19 18:52:20|47.08|45.08|47.14|45.14|47.21|45.21|47.08|45.08|0
1642618350000|2022-01-19 18:52:30|47.08|45.08|47.21|45.21|47.21|45.21|47.08|45.08|0
1642618360000|2022-01-19 18:52:40|47.35|45.35|47.28|45.28|47.42|45.42|47.28|45.28|0
1642618370000|2022-01-19 18:52:50|47.35|45.35|47.42|45.42|47.45|45.45|47.35|45.35|0
1642618380000|2022-01-19 18:53:00|47.45|45.45|47.45|45.45|47.45|45.45|47.45|45.45|0
1642618390000|2022-01-19 18:53:10|47.42|45.42|47.49|45.49|47.49|45.49|47.42|45.42|0
1642618400000|2022-01-19 18:53:20|47.42|45.42|47.42|45.42|47.49|45.49|47.35|45.35|0
1642618410000|2022-01-19 18:53:30|47.49|45.49|47.21|45.21|47.49|45.49|47.21|45.21|0
1642618420000|2022-01-19 18:53:40|47.14|45.14|47.21|45.21|47.21|45.21|47.14|45.14|0
1642618430000|2022-01-19 18:53:50|47.28|45.28|47.01|45.01|47.28|45.28|47.01|45.01|0
1642618440000|2022-01-19 18:54:00|47.07|45.07|47.07|45.07|47.14|45.14|47.07|45.07|0
1642618450000|2022-01-19 18:54:10|47.14|45.14|47.28|45.28|47.28|45.28|47.14|45.14|0
1642618460000|2022-01-19 18:54:20|47.21|45.21|47.56|45.56|47.56|45.56|47.21|45.21|0
1642618470000|2022-01-19 18:54:30|47.63|45.63|47.63|45.63|47.63|45.63|47.56|45.56|0
1642618480000|2022-01-19 18:54:40|47.56|45.56|47.49|45.49|47.56|45.56|47.49|45.49|0
1642618490000|2022-01-19 18:54:50|47.42|45.42|47.49|45.49|47.49|45.49|47.42|45.42|0
1642618500000|2022-01-19 18:55:00|47.42|45.42|47.35|45.35|47.42|45.42|47.35|45.35|0
1642618510000|2022-01-19 18:55:10|47.21|45.21|47.14|45.14|47.21|45.21|47.14|45.14|0
1642618520000|2022-01-19 18:55:20|47.21|45.21|47.07|45.07|47.21|45.21|47.07|45.07|0
1642618530000|2022-01-19 18:55:30|47.14|45.14|47.21|45.21|47.21|45.21|47.14|45.14|0
1642618540000|2022-01-19 18:55:40|47.42|45.42|47.63|45.63|47.63|45.63|47.42|45.42|0
1642618550000|2022-01-19 18:55:50|47.7|45.7|47.7|45.7|47.7|45.7|47.7|45.7|0
1642618560000|2022-01-19 18:56:00|47.84|45.84|48.11|46.11|48.18|46.18|47.84|45.84|0
1642618570000|2022-01-19 18:56:10|48.18|46.18|48.18|46.18|48.25|46.25|48.18|46.18|0
1642618580000|2022-01-19 18:56:20|48.11|46.11|47.9|45.9|48.11|46.11|47.9|45.9|0
1642618590000|2022-01-19 18:56:30|47.84|45.84|47.84|45.84|47.84|45.84|47.77|45.77|0
1642618600000|2022-01-19 18:56:40|47.9|45.9|47.7|45.7|47.9|45.9|47.7|45.7|0
1642618610000|2022-01-19 18:56:50|47.77|45.77|47.35|45.35|47.77|45.77|47.35|45.35|0
1642618620000|2022-01-19 18:57:00|47.21|45.21|47.42|45.42|47.49|45.49|47.21|45.21|0
1642618630000|2022-01-19 18:57:10|47.21|45.21|47.42|45.42|47.42|45.42|47.21|45.21|0
1642618640000|2022-01-19 18:57:20|47.28|45.28|47.35|45.35|47.35|45.35|47.28|45.28|0
1642618650000|2022-01-19 18:57:30|47.21|45.21|47.35|45.35|47.35|45.35|47.21|45.21|0
1642618660000|2022-01-19 18:57:40|47.28|45.28|47.35|45.35|47.42|45.42|47.28|45.28|0
1642618670000|2022-01-19 18:57:50|47.28|45.28|47.28|45.28|47.35|45.35|47.28|45.28|0
1642618680000|2022-01-19 18:58:00|47.35|45.35|47.14|45.14|47.35|45.35|47.14|45.14|0
1642618690000|2022-01-19 18:58:10|47.21|45.21|47.21|45.21|47.28|45.28|47.21|45.21|0
1642618700000|2022-01-19 18:58:20|47.14|45.14|47.35|45.35|47.35|45.35|47.14|45.14|0
1642618710000|2022-01-19 18:58:30|47.21|45.21|46.87|44.87|47.21|45.21|46.87|44.87|0
1642618720000|2022-01-19 18:58:40|46.93|44.93|46.87|44.87|46.93|44.93|46.87|44.87|0
1642618730000|2022-01-19 18:58:50|46.93|44.93|47.14|45.14|47.14|45.14|46.93|44.93|0
1642618740000|2022-01-19 18:59:00|47.21|45.21|47.21|45.21|47.21|45.21|47.14|45.14|0
1642618750000|2022-01-19 18:59:10|47.1|45.1|47.04|45.04|47.1|45.1|47|45|0
1642618760000|2022-01-19 18:59:20|46.87|44.87|47.14|45.14|47.14|45.14|46.87|44.87|0
1642618770000|2022-01-19 18:59:30|47.07|45.07|47|45|47.07|45.07|47|45|0
1642618780000|2022-01-19 18:59:40|47.07|45.07|47|45|47.35|45.35|47|45|0
1642618790000|2022-01-19 18:59:50|47.07|45.07|47.14|45.14|47.21|45.21|47.07|45.07|0
1642618800000|2022-01-19 19:00:00|47|45|46.73|44.73|47.07|45.07|46.66|44.66|0
1642618810000|2022-01-19 19:00:10|46.93|44.93|46.93|44.93|47|45|46.93|44.93|0
1642618820000|2022-01-19 19:00:20|46.8|44.8|47.21|45.21|47.21|45.21|46.73|44.73|0
1642618830000|2022-01-19 19:00:30|47.42|45.42|47.49|45.49|47.62|45.62|47.42|45.42|0
1642618840000|2022-01-19 19:00:40|47.55|45.55|47.42|45.42|47.55|45.55|47.42|45.42|0
1642618850000|2022-01-19 19:00:50|47.49|45.49|47.35|45.35|47.55|45.55|47.35|45.35|0
1642618860000|2022-01-19 19:01:00|47.21|45.21|47.55|45.55|47.55|45.55|47.21|45.21|0
1642618870000|2022-01-19 19:01:10|47.62|45.62|47.62|45.62|47.62|45.62|47.55|45.55|0
1642618880000|2022-01-19 19:01:20|47.48|45.48|47.42|45.42|47.55|45.55|47.42|45.42|0
1642618890000|2022-01-19 19:01:30|47.35|45.35|46.93|44.93|47.35|45.35|46.93|44.93|0
1642618900000|2022-01-19 19:01:40|47.07|45.07|46.93|44.93|47.07|45.07|46.86|44.86|0
1642618910000|2022-01-19 19:01:50|46.86|44.86|46.93|44.93|46.93|44.93|46.86|44.86|0
1642618920000|2022-01-19 19:02:00|47|45|47|45|47.07|45.07|47|45|0
1642618930000|2022-01-19 19:02:10|47.07|45.07|47.14|45.14|47.14|45.14|47.07|45.07|0
1642618940000|2022-01-19 19:02:20|47.07|45.07|47.14|45.14|47.14|45.14|47.07|45.07|0
1642618950000|2022-01-19 19:02:30|47.07|45.07|47.21|45.21|47.21|45.21|47.07|45.07|0
1642618960000|2022-01-19 19:02:40|47.14|45.14|47.21|45.21|47.21|45.21|47.14|45.14|0
1642618970000|2022-01-19 19:02:50|47.28|45.28|47.14|45.14|47.28|45.28|47.07|45.07|0
1642618980000|2022-01-19 19:03:00|47.07|45.07|47|45|47.07|45.07|46.93|44.93|0
1642618990000|2022-01-19 19:03:10|46.9|44.9|46.52|44.52|46.9|44.9|46.52|44.52|0
1642619000000|2022-01-19 19:03:20|46.59|44.59|46.66|44.66|46.66|44.66|46.52|44.52|0
1642619010000|2022-01-19 19:03:30|46.59|44.59|46.73|44.73|46.79|44.79|46.59|44.59|0
1642619020000|2022-01-19 19:03:40|46.66|44.66|46.59|44.59|46.66|44.66|46.52|44.52|0
1642619030000|2022-01-19 19:03:50|46.32|44.32|46.25|44.25|46.38|44.38|46.25|44.25|0
1642619040000|2022-01-19 19:04:00|46.32|44.32|46.45|44.45|46.45|44.45|46.25|44.25|0
1642619050000|2022-01-19 19:04:10|46.59|44.59|46.52|44.52|46.59|44.59|46.52|44.52|0
1642619060000|2022-01-19 19:04:20|46.45|44.45|46.45|44.45|46.52|44.52|46.45|44.45|0
1642619070000|2022-01-19 19:04:30|46.59|44.59|46.45|44.45|46.59|44.59|46.45|44.45|0
1642619080000|2022-01-19 19:04:40|46.52|44.52|46.52|44.52|46.52|44.52|46.52|44.52|0
1642619090000|2022-01-19 19:04:50|46.48|44.48|46.52|44.52|46.52|44.52|46.45|44.45|0
1642619100000|2022-01-19 19:05:00|46.59|44.59|46.52|44.52|46.66|44.66|46.52|44.52|0
1642619110000|2022-01-19 19:05:10|46.45|44.45|46.38|44.38|46.45|44.45|46.38|44.38|0
1642619120000|2022-01-19 19:05:20|46.32|44.32|45.98|43.98|46.32|44.32|45.98|43.98|0
1642619130000|2022-01-19 19:05:30|45.84|43.84|45.3|43.3|45.84|43.84|45.3|43.3|0
1642619140000|2022-01-19 19:05:40|45.1|43.1|44.84|42.84|45.1|43.1|44.77|42.77|0
1642619150000|2022-01-19 19:05:50|44.7|42.7|44.84|42.84|44.84|42.84|44.7|42.7|0
1642619160000|2022-01-19 19:06:00|44.97|42.97|44.97|42.97|45.17|43.17|44.9|42.9|0
1642619170000|2022-01-19 19:06:10|44.7|42.7|44.57|42.57|44.7|42.7|44.57|42.57|0
1642619180000|2022-01-19 19:06:20|44.5|42.5|44.64|42.64|44.7|42.7|44.5|42.5|0
1642619190000|2022-01-19 19:06:30|44.5|42.5|44.31|42.31|44.5|42.5|44.31|42.31|0
1642619200000|2022-01-19 19:06:40|44.24|42.24|43.91|41.91|44.24|42.24|43.91|41.91|0
1642619210000|2022-01-19 19:06:50|44.11|42.11|44.24|42.24|44.24|42.24|44.11|42.11|0
1642619220000|2022-01-19 19:07:00|44.34|42.34|44.37|42.37|44.37|42.37|44.34|42.34|0
1642619230000|2022-01-19 19:07:10|44.24|42.24|44.44|42.44|44.44|42.44|44.24|42.24|0
1642619240000|2022-01-19 19:07:20|44.31|42.31|44.37|42.37|44.37|42.37|44.31|42.31|0
1642619250000|2022-01-19 19:07:30|44.44|42.44|44.5|42.5|44.5|42.5|44.37|42.37|0
1642619260000|2022-01-19 19:07:40|44.57|42.57|44.44|42.44|44.57|42.57|44.44|42.44|0
1642619270000|2022-01-19 19:07:50|44.5|42.5|44.5|42.5|44.57|42.57|44.5|42.5|0
1642619280000|2022-01-19 19:08:00|44.57|42.57|44.17|42.17|44.7|42.7|44.17|42.17|0
1642619290000|2022-01-19 19:08:10|44.24|42.24|44.44|42.44|44.44|42.44|44.24|42.24|0
1642619300000|2022-01-19 19:08:20|44.64|42.64|44.77|42.77|44.77|42.77|44.57|42.57|0
1642619310000|2022-01-19 19:08:30|44.7|42.7|44.44|42.44|44.7|42.7|44.44|42.44|0
1642619320000|2022-01-19 19:08:40|44.37|42.37|44.44|42.44|44.57|42.57|44.37|42.37|0
1642619330000|2022-01-19 19:08:50|44.5|42.5|44.57|42.57|44.57|42.57|44.44|42.44|0
1642619340000|2022-01-19 19:09:00|44.5|42.5|44.37|42.37|44.5|42.5|44.37|42.37|0
1642619350000|2022-01-19 19:09:10|44.11|42.11|44.01|42.01|44.11|42.11|44.01|42.01|0
1642619360000|2022-01-19 19:09:20|43.98|41.98|43.98|41.98|44.04|42.04|43.98|41.98|0
1642619370000|2022-01-19 19:09:30|44.04|42.04|44.17|42.17|44.17|42.17|44.04|42.04|0
1642619380000|2022-01-19 19:09:40|44.11|42.11|44.24|42.24|44.24|42.24|44.11|42.11|0
1642619390000|2022-01-19 19:09:50|44.17|42.17|44.17|42.17|44.17|42.17|44.17|42.17|0
1642619400000|2022-01-19 19:10:00|44.24|42.24|44.3|42.3|44.3|42.3|44.17|42.17|0
1642619410000|2022-01-19 19:10:10|44.17|42.17|44.17|42.17|44.17|42.17|44.11|42.11|0
1642619420000|2022-01-19 19:10:20|44.11|42.11|44.3|42.3|44.3|42.3|44.11|42.11|0
1642619430000|2022-01-19 19:10:30|44.24|42.24|44.17|42.17|44.3|42.3|44.17|42.17|0
1642619440000|2022-01-19 19:10:40|44.3|42.3|44.3|42.3|44.3|42.3|44.17|42.17|0
1642619450000|2022-01-19 19:10:50|44.37|42.37|44.5|42.5|44.5|42.5|44.37|42.37|0
1642619460000|2022-01-19 19:11:00|44.37|42.37|44.63|42.63|44.63|42.63|44.37|42.37|0
1642619470000|2022-01-19 19:11:10|44.57|42.57|44.63|42.63|44.63|42.63|44.57|42.57|0
1642619480000|2022-01-19 19:11:20|44.57|42.57|44.63|42.63|44.7|42.7|44.57|42.57|0
1642619490000|2022-01-19 19:11:30|44.57|42.57|44.57|42.57|44.63|42.63|44.57|42.57|0
1642619500000|2022-01-19 19:11:40|44.37|42.37|44.3|42.3|44.37|42.37|44.24|42.24|0
1642619510000|2022-01-19 19:11:50|44.37|42.37|44.44|42.44|44.44|42.44|44.3|42.3|0
1642619520000|2022-01-19 19:12:00|44.37|42.37|44.3|42.3|44.37|42.37|44.24|42.24|0
1642619530000|2022-01-19 19:12:10|44.11|42.11|44.04|42.04|44.11|42.11|43.98|41.98|0
1642619540000|2022-01-19 19:12:20|43.98|41.98|44.11|42.11|44.11|42.11|43.98|41.98|0
1642619550000|2022-01-19 19:12:30|43.98|41.98|43.91|41.91|43.98|41.98|43.78|41.78|0
1642619560000|2022-01-19 19:12:40|44.04|42.04|44.17|42.17|44.17|42.17|44.04|42.04|0
1642619570000|2022-01-19 19:12:50|44.24|42.24|44.3|42.3|44.43|42.43|44.24|42.24|0
1642619580000|2022-01-19 19:13:00|44.17|42.17|44.04|42.04|44.17|42.17|44.04|42.04|0
1642619590000|2022-01-19 19:13:10|43.97|41.97|44.11|42.11|44.11|42.11|43.97|41.97|0
1642619600000|2022-01-19 19:13:20|44.04|42.04|43.97|41.97|44.11|42.11|43.97|41.97|0
1642619610000|2022-01-19 19:13:30|43.84|41.84|43.97|41.97|43.97|41.97|43.78|41.78|0
1642619620000|2022-01-19 19:13:40|44.04|42.04|44.04|42.04|44.04|42.04|43.97|41.97|0
1642619630000|2022-01-19 19:13:50|43.97|41.97|43.78|41.78|43.97|41.97|43.78|41.78|0
1642619640000|2022-01-19 19:14:00|43.84|41.84|43.84|41.84|43.91|41.91|43.78|41.78|0
1642619650000|2022-01-19 19:14:10|43.71|41.71|43.52|41.52|43.71|41.71|43.52|41.52|0
1642619660000|2022-01-19 19:14:20|43.39|41.39|43.19|41.19|43.39|41.39|43.19|41.19|0
1642619670000|2022-01-19 19:14:30|43.32|41.32|43.26|41.26|43.32|41.32|43.19|41.19|0
1642619680000|2022-01-19 19:14:40|43.32|41.32|43.45|41.45|43.45|41.45|43.26|41.26|0
1642619690000|2022-01-19 19:14:50|43.39|41.39|43.45|41.45|43.52|41.52|43.39|41.39|0
1642619700000|2022-01-19 19:15:00|43.52|41.52|43.45|41.45|43.65|41.65|43.45|41.45|0
1642619710000|2022-01-19 19:15:10|43.52|41.52|43.48|41.48|43.52|41.52|43.32|41.32|0
1642619720000|2022-01-19 19:15:20|43.65|41.65|43.52|41.52|43.65|41.65|43.48|41.48|0
1642619730000|2022-01-19 19:15:30|43.39|41.39|43.39|41.39|43.39|41.39|43.26|41.26|0
1642619740000|2022-01-19 19:15:40|43.45|41.45|43.45|41.45|43.45|41.45|43.32|41.32|0
1642619750000|2022-01-19 19:15:50|43.58|41.58|43.71|41.71|43.71|41.71|43.58|41.58|0
1642619760000|2022-01-19 19:16:00|43.65|41.65|43.91|41.91|43.91|41.91|43.65|41.65|0
1642619770000|2022-01-19 19:16:10|43.84|41.84|43.71|41.71|43.84|41.84|43.71|41.71|0
1642619780000|2022-01-19 19:16:20|43.58|41.58|43.52|41.52|43.58|41.58|43.45|41.45|0
1642619790000|2022-01-19 19:16:30|43.39|41.39|43.32|41.32|43.39|41.39|43.32|41.32|0
1642619800000|2022-01-19 19:16:40|43.26|41.26|43.13|41.13|43.26|41.26|43.13|41.13|0
1642619810000|2022-01-19 19:16:50|43.19|41.19|43.19|41.19|43.39|41.39|43.19|41.19|0
1642619820000|2022-01-19 19:17:00|43.13|41.13|43.53|41.53|43.53|41.53|40.55|38.55|0
1642619830000|2022-01-19 19:17:10|43.46|41.46|43.72|41.72|43.72|41.72|43.4|41.4|0
1642619840000|2022-01-19 19:17:20|43.66|41.66|43.4|41.4|43.66|41.66|43.4|41.4|0
1642619850000|2022-01-19 19:17:30|43.46|41.46|43.53|41.53|43.53|41.53|43.46|41.46|0
1642619860000|2022-01-19 19:17:40|43.59|41.59|43.85|41.85|43.92|41.92|43.59|41.59|0
1642619870000|2022-01-19 19:17:50|43.88|41.88|43.92|41.92|43.92|41.92|43.88|41.88|0
1642619880000|2022-01-19 19:18:00|43.85|41.85|43.85|41.85|43.85|41.85|43.66|41.66|0
1642619890000|2022-01-19 19:18:10|43.82|41.82|43.66|41.66|43.82|41.82|43.66|41.66|0
1642619900000|2022-01-19 19:18:20|43.72|41.72|43.75|41.75|43.79|41.79|43.72|41.72|0
1642619910000|2022-01-19 19:18:30|43.79|41.79|45.16|43.16|45.16|43.16|43.79|41.79|0
1642619920000|2022-01-19 19:18:40|45.1|43.1|45.49|43.49|45.49|43.49|45.1|43.1|0
1642619930000|2022-01-19 19:18:50|45.36|43.36|45.29|43.29|45.43|43.43|45.29|43.29|0
1642619940000|2022-01-19 19:19:00|45.22|43.22|45.22|43.22|45.22|43.22|45.03|43.03|0
1642619950000|2022-01-19 19:19:10|44.96|42.96|45.09|43.09|45.09|43.09|44.96|42.96|0
1642619960000|2022-01-19 19:19:20|45.16|43.16|45.16|43.16|45.16|43.16|45.09|43.09|0
1642619970000|2022-01-19 19:19:30|45.09|43.09|45.03|43.03|45.09|43.09|45.03|43.03|0
1642619980000|2022-01-19 19:19:40|45.09|43.09|45.22|43.22|45.22|43.22|45.09|43.09|0
1642619990000|2022-01-19 19:19:50|45.29|43.29|45.29|43.29|45.29|43.29|45.29|43.29|0
1642620000000|2022-01-19 19:20:00|45.22|43.22|45.22|43.22|45.22|43.22|45.09|43.09|0
1642620010000|2022-01-19 19:20:10|45.16|43.16|45.16|43.16|45.16|43.16|45.03|43.03|0
1642620020000|2022-01-19 19:20:20|45.09|43.09|45.09|43.09|45.16|43.16|45.09|43.09|0
1642620030000|2022-01-19 19:20:30|45.03|43.03|44.89|42.89|45.03|43.03|44.83|42.83|0
1642620040000|2022-01-19 19:20:40|44.76|42.76|44.83|42.83|44.83|42.83|44.7|42.7|0
1642620050000|2022-01-19 19:20:50|44.89|42.89|44.93|42.93|44.93|42.93|44.89|42.89|0
1642620060000|2022-01-19 19:21:00|44.83|42.83|44.57|42.57|44.83|42.83|44.57|42.57|0
1642620070000|2022-01-19 19:21:10|44.7|42.7|44.57|42.57|44.7|42.7|44.57|42.57|0
1642620080000|2022-01-19 19:21:20|44.3|42.3|43.92|41.92|44.3|42.3|43.79|41.79|0
1642620090000|2022-01-19 19:21:30|43.85|41.85|44.04|42.04|44.04|42.04|43.79|41.79|0
1642620100000|2022-01-19 19:21:40|44.11|42.11|44.57|42.57|44.57|42.57|44.11|42.11|0
1642620110000|2022-01-19 19:21:50|44.5|42.5|44.4|42.4|44.57|42.57|44.4|42.4|0
1642620120000|2022-01-19 19:22:00|44.43|42.43|44.43|42.43|44.5|42.5|44.43|42.43|0
1642620130000|2022-01-19 19:22:10|44.5|42.5|44.83|42.83|44.89|42.89|44.5|42.5|0
1642620140000|2022-01-19 19:22:20|44.96|42.96|45.16|43.16|45.16|43.16|44.96|42.96|0
1642620150000|2022-01-19 19:22:30|45.09|43.09|44.83|42.83|45.09|43.09|44.83|42.83|0
1642620160000|2022-01-19 19:22:40|44.76|42.76|44.89|42.89|44.89|42.89|44.76|42.76|0
1642620170000|2022-01-19 19:22:50|45.02|43.02|44.76|42.76|45.02|43.02|44.76|42.76|0
1642620180000|2022-01-19 19:23:00|44.7|42.7|44.43|42.43|44.7|42.7|44.43|42.43|0
1642620190000|2022-01-19 19:23:10|44.37|42.37|44.5|42.5|44.63|42.63|44.37|42.37|0
1642620200000|2022-01-19 19:23:20|44.56|42.56|44.43|42.43|44.56|42.56|44.37|42.37|0
1642620210000|2022-01-19 19:23:30|44.37|42.37|44.43|42.43|44.5|42.5|44.37|42.37|0
1642620220000|2022-01-19 19:23:40|44.56|42.56|44.5|42.5|44.56|42.56|44.5|42.5|0
1642620230000|2022-01-19 19:23:50|44.3|42.3|44.37|42.37|44.43|42.43|44.3|42.3|0
1642620240000|2022-01-19 19:24:00|44.43|42.43|44.24|42.24|44.43|42.43|44.24|42.24|0
1642620250000|2022-01-19 19:24:10|44.3|42.3|44.17|42.17|44.3|42.3|44.17|42.17|0
1642620260000|2022-01-19 19:24:20|44.24|42.24|44.3|42.3|44.3|42.3|44.24|42.24|0
1642620270000|2022-01-19 19:24:30|44.24|42.24|44.3|42.3|44.3|42.3|44.24|42.24|0
1642620280000|2022-01-19 19:24:40|44.24|42.24|44.37|42.37|44.63|42.63|44.24|42.24|0
1642620290000|2022-01-19 19:24:50|44.43|42.43|44.37|42.37|44.43|42.43|44.37|42.37|0
1642620300000|2022-01-19 19:25:00|44.24|42.24|44.37|42.37|44.37|42.37|44.24|42.24|0
1642620310000|2022-01-19 19:25:10|44.43|42.43|44.37|42.37|44.5|42.5|44.37|42.37|0
1642620320000|2022-01-19 19:25:20|44.3|42.3|44.3|42.3|44.5|42.5|44.3|42.3|0
1642620330000|2022-01-19 19:25:30|44.37|42.37|44.37|42.37|44.43|42.43|44.37|42.37|0
1642620340000|2022-01-19 19:25:40|44.3|42.3|44.3|42.3|44.37|42.37|44.3|42.3|0
1642620350000|2022-01-19 19:25:50|44.37|42.37|44.24|42.24|44.37|42.37|44.24|42.24|0
1642620360000|2022-01-19 19:26:00|44.11|42.11|44.17|42.17|44.17|42.17|44.11|42.11|0
1642620370000|2022-01-19 19:26:10|43.98|41.98|43.98|41.98|43.98|41.98|43.91|41.91|0
1642620380000|2022-01-19 19:26:20|44.04|42.04|43.98|41.98|44.04|42.04|43.91|41.91|0
1642620390000|2022-01-19 19:26:30|43.91|41.91|43.85|41.85|43.98|41.98|43.85|41.85|0
1642620400000|2022-01-19 19:26:40|43.78|41.78|43.85|41.85|43.85|41.85|43.78|41.78|0
1642620410000|2022-01-19 19:26:50|43.91|41.91|43.85|41.85|43.91|41.91|43.85|41.85|0
1642620420000|2022-01-19 19:27:00|43.91|41.91|44.24|42.24|44.24|42.24|43.91|41.91|0
1642620430000|2022-01-19 19:27:10|44.17|42.17|44.24|42.24|44.43|42.43|44.17|42.17|0
1642620440000|2022-01-19 19:27:20|44.37|42.37|44.17|42.17|44.37|42.37|44.17|42.17|0
1642620450000|2022-01-19 19:27:30|44.24|42.24|44.37|42.37|44.37|42.37|44.2|42.2|0
1642620460000|2022-01-19 19:27:40|44.24|42.24|44.43|42.43|44.43|42.43|44.17|42.17|0
1642620470000|2022-01-19 19:27:50|44.3|42.3|44.3|42.3|44.37|42.37|44.24|42.24|0
1642620480000|2022-01-19 19:28:00|44.24|42.24|44.37|42.37|44.43|42.43|44.24|42.24|0
1642620490000|2022-01-19 19:28:10|44.5|42.5|44.5|42.5|44.56|42.56|44.43|42.43|0
1642620500000|2022-01-19 19:28:20|44.43|42.43|44.43|42.43|44.43|42.43|44.37|42.37|0
1642620510000|2022-01-19 19:28:30|44.24|42.24|44.11|42.11|44.24|42.24|44.11|42.11|0
1642620520000|2022-01-19 19:28:40|44.37|42.37|44.3|42.3|44.37|42.37|44.3|42.3|0
1642620530000|2022-01-19 19:28:50|44.24|42.24|44.04|42.04|44.24|42.24|43.98|41.98|0
1642620540000|2022-01-19 19:29:00|43.91|41.91|43.85|41.85|44.04|42.04|43.85|41.85|0
1642620550000|2022-01-19 19:29:10|43.91|41.91|43.91|41.91|43.98|41.98|43.91|41.91|0
1642620560000|2022-01-19 19:29:20|43.78|41.78|43.72|41.72|43.78|41.78|43.72|41.72|0
1642620570000|2022-01-19 19:29:30|43.75|41.75|43.78|41.78|43.78|41.78|43.72|41.72|0
1642620580000|2022-01-19 19:29:40|43.65|41.65|43.52|41.52|43.65|41.65|43.46|41.46|0
1642620590000|2022-01-19 19:29:50|43.46|41.46|43.33|41.33|43.46|41.46|43.33|41.33|0
1642620600000|2022-01-19 19:30:00|43.46|41.46|43.27|41.27|43.46|41.46|43.27|41.27|0
1642620610000|2022-01-19 19:30:10|43.4|41.4|43.2|41.2|43.52|41.52|43.2|41.2|0
1642620620000|2022-01-19 19:30:20|43.46|41.46|43.46|41.46|43.46|41.46|43.4|41.4|0
1642620630000|2022-01-19 19:30:30|43.33|41.33|43.23|41.23|43.33|41.33|43.2|41.2|0
1642620640000|2022-01-19 19:30:40|43.27|41.27|43.2|41.2|43.27|41.27|43.2|41.2|0
1642620650000|2022-01-19 19:30:50|43.33|41.33|43.43|41.43|43.46|41.46|43.33|41.33|0
1642620660000|2022-01-19 19:31:00|43.46|41.46|43.59|41.59|43.59|41.59|43.46|41.46|0
1642620670000|2022-01-19 19:31:10|43.78|41.78|43.72|41.72|43.85|41.85|43.72|41.72|0
1642620680000|2022-01-19 19:31:20|43.65|41.65|43.59|41.59|43.72|41.72|43.59|41.59|0
1642620690000|2022-01-19 19:31:30|43.72|41.72|43.59|41.59|43.72|41.72|43.59|41.59|0
1642620700000|2022-01-19 19:31:40|43.65|41.65|43.43|41.43|43.65|41.65|43.27|41.27|0
1642620710000|2022-01-19 19:31:50|43.52|41.52|43.52|41.52|43.52|41.52|43.46|41.46|0
1642620720000|2022-01-19 19:32:00|43.59|41.59|43.59|41.59|43.65|41.65|43.59|41.59|0
1642620730000|2022-01-19 19:32:10|43.65|41.65|43.91|41.91|43.97|41.97|43.65|41.65|0
1642620740000|2022-01-19 19:32:20|44.1|42.1|43.91|41.91|44.1|42.1|43.91|41.91|0
1642620750000|2022-01-19 19:32:30|43.97|41.97|43.72|41.72|43.97|41.97|43.72|41.72|0
1642620760000|2022-01-19 19:32:40|43.65|41.65|43.68|41.68|43.68|41.68|43.65|41.65|0
1642620770000|2022-01-19 19:32:50|43.52|41.52|43.52|41.52|43.52|41.52|43.46|41.46|0
1642620780000|2022-01-19 19:33:00|43.39|41.39|43.39|41.39|43.39|41.39|43.36|41.36|0
1642620790000|2022-01-19 19:33:10|43.33|41.33|43.39|41.39|43.46|41.46|43.33|41.33|0
1642620800000|2022-01-19 19:33:20|43.33|41.33|43.33|41.33|43.39|41.39|43.27|41.27|0
1642620810000|2022-01-19 19:33:30|43.2|41.2|43.27|41.27|43.27|41.27|43.2|41.2|0
1642620820000|2022-01-19 19:33:40|43.2|41.2|42.95|40.95|43.2|41.2|42.95|40.95|0
1642620830000|2022-01-19 19:33:50|43.01|41.01|43.2|41.2|43.2|41.2|43.01|41.01|0
1642620840000|2022-01-19 19:34:00|43.33|41.33|43.52|41.52|43.59|41.59|43.33|41.33|0
1642620850000|2022-01-19 19:34:10|43.46|41.46|43.65|41.65|43.65|41.65|43.46|41.46|0
1642620860000|2022-01-19 19:34:20|43.59|41.59|43.52|41.52|43.62|41.62|43.52|41.52|0
1642620870000|2022-01-19 19:34:30|43.33|41.33|43.33|41.33|43.39|41.39|43.33|41.33|0
1642620880000|2022-01-19 19:34:40|43.26|41.26|43.52|41.52|43.52|41.52|43.26|41.26|0
1642620890000|2022-01-19 19:34:50|43.59|41.59|43.97|41.97|43.97|41.97|43.59|41.59|0
1642620900000|2022-01-19 19:35:00|43.84|41.84|44.17|42.17|44.3|42.3|43.84|41.84|0
1642620910000|2022-01-19 19:35:10|44.1|42.1|44.17|42.17|44.17|42.17|44.1|42.1|0
1642620920000|2022-01-19 19:35:20|44.36|42.36|44.1|42.1|44.36|42.36|44.1|42.1|0
1642620930000|2022-01-19 19:35:30|43.84|41.84|43.97|41.97|43.97|41.97|43.84|41.84|0
1642620940000|2022-01-19 19:35:40|44.04|42.04|44.17|42.17|44.17|42.17|44.04|42.04|0
1642620950000|2022-01-19 19:35:50|44.23|42.23|44.36|42.36|44.49|42.49|44.23|42.23|0
1642620960000|2022-01-19 19:36:00|44.3|42.3|44.69|42.69|44.69|42.69|44.3|42.3|0
1642620970000|2022-01-19 19:36:10|44.62|42.62|44.69|42.69|44.69|42.69|44.56|42.56|0
1642620980000|2022-01-19 19:36:20|44.75|42.75|44.75|42.75|44.88|42.88|44.75|42.75|0
1642620990000|2022-01-19 19:36:30|44.82|42.82|44.82|42.82|44.82|42.82|44.75|42.75|0
1642621000000|2022-01-19 19:36:40|44.69|42.69|44.49|42.49|44.75|42.75|44.49|42.49|0
1642621010000|2022-01-19 19:36:50|44.56|42.56|44.82|42.82|44.82|42.82|44.49|42.49|0
1642621020000|2022-01-19 19:37:00|44.88|42.88|44.56|42.56|44.88|42.88|44.56|42.56|0
1642621030000|2022-01-19 19:37:10|44.49|42.49|44.36|42.36|44.56|42.56|44.36|42.36|0
1642621040000|2022-01-19 19:37:20|44.56|42.56|44.43|42.43|44.56|42.56|44.43|42.43|0
1642621050000|2022-01-19 19:37:30|44.36|42.36|44.49|42.49|44.49|42.49|44.36|42.36|0
1642621060000|2022-01-19 19:37:40|44.56|42.56|44.46|42.46|44.56|42.56|44.43|42.43|0
1642621070000|2022-01-19 19:37:50|44.49|42.49|44.36|42.36|44.49|42.49|44.36|42.36|0
1642621080000|2022-01-19 19:38:00|44.3|42.3|44.17|42.17|44.3|42.3|44.17|42.17|0
1642621090000|2022-01-19 19:38:10|44.1|42.1|43.84|41.84|44.1|42.1|43.84|41.84|0
1642621100000|2022-01-19 19:38:20|43.97|41.97|43.91|41.91|43.97|41.97|43.84|41.84|0
1642621110000|2022-01-19 19:38:30|43.97|41.97|43.78|41.78|43.97|41.97|43.78|41.78|0
1642621120000|2022-01-19 19:38:40|44.1|42.1|44.1|42.1|44.1|42.1|44.04|42.04|0
1642621130000|2022-01-19 19:38:50|44.03|42.03|44.03|42.03|44.1|42.1|44.03|42.03|0
1642621140000|2022-01-19 19:39:00|44.1|42.1|43.97|41.97|44.1|42.1|43.97|41.97|0
1642621150000|2022-01-19 19:39:10|44.1|42.1|44.23|42.23|44.23|42.23|44.03|42.03|0
1642621160000|2022-01-19 19:39:20|44.36|42.36|44.1|42.1|44.36|42.36|44.1|42.1|0
1642621170000|2022-01-19 19:39:30|44.16|42.16|44.1|42.1|44.16|42.16|44.1|42.1|0
1642621180000|2022-01-19 19:39:40|43.97|41.97|43.84|41.84|43.97|41.97|43.84|41.84|0
1642621190000|2022-01-19 19:39:50|43.9|41.9|43.97|41.97|43.97|41.97|43.9|41.9|0
1642621200000|2022-01-19 19:40:00|44.23|42.23|44.33|42.33|44.33|42.33|44.23|42.23|0
1642621210000|2022-01-19 19:40:10|44.29|42.29|44.1|42.1|44.29|42.29|44.1|42.1|0
1642621220000|2022-01-19 19:40:20|43.97|41.97|43.84|41.84|44.03|42.03|43.84|41.84|0
1642621230000|2022-01-19 19:40:30|43.9|41.9|43.97|41.97|44.03|42.03|43.9|41.9|0
1642621240000|2022-01-19 19:40:40|44.03|42.03|44.16|42.16|44.16|42.16|44.03|42.03|0
1642621250000|2022-01-19 19:40:50|44.29|42.29|44.16|42.16|44.29|42.29|44.16|42.16|0
1642621260000|2022-01-19 19:41:00|44.03|42.03|44.29|42.29|44.36|42.36|44.03|42.03|0
1642621270000|2022-01-19 19:41:10|44.13|42.13|44.1|42.1|44.13|42.13|44.1|42.1|0
1642621280000|2022-01-19 19:41:20|44.03|42.03|43.9|41.9|44.03|42.03|43.9|41.9|0
1642621290000|2022-01-19 19:41:30|43.84|41.84|44.1|42.1|44.1|42.1|43.84|41.84|0
1642621300000|2022-01-19 19:41:40|44.16|42.16|44.23|42.23|44.29|42.29|44.16|42.16|0
1642621310000|2022-01-19 19:41:50|44.36|42.36|44.42|42.42|44.42|42.42|44.29|42.29|0
1642621320000|2022-01-19 19:42:00|44.49|42.49|44.42|42.42|44.49|42.49|44.36|42.36|0
1642621330000|2022-01-19 19:42:10|44.36|42.36|44.16|42.16|44.36|42.36|44.16|42.16|0
1642621340000|2022-01-19 19:42:20|44.23|42.23|44.29|42.29|44.36|42.36|44.23|42.23|0
1642621350000|2022-01-19 19:42:30|44.36|42.36|44.36|42.36|44.36|42.36|44.36|42.36|0
1642621360000|2022-01-19 19:42:40|44.42|42.42|44.49|42.49|44.49|42.49|44.42|42.42|0
1642621370000|2022-01-19 19:42:50|44.55|42.55|44.62|42.62|44.62|42.62|44.55|42.55|0
1642621380000|2022-01-19 19:43:00|44.55|42.55|45.14|43.14|45.14|43.14|44.55|42.55|0
1642621390000|2022-01-19 19:43:10|45.08|43.08|45.08|43.08|45.21|43.21|45.08|43.08|0
1642621400000|2022-01-19 19:43:20|45.14|43.14|45.28|43.28|45.28|43.28|45.14|43.14|0
1642621410000|2022-01-19 19:43:30|45.14|43.14|45.48|43.48|45.48|43.48|45.14|43.14|0
1642621420000|2022-01-19 19:43:40|45.61|43.61|45.54|43.54|45.61|43.61|45.54|43.54|0
1642621430000|2022-01-19 19:43:50|45.61|43.61|45.94|43.94|45.94|43.94|45.61|43.61|0
1642621440000|2022-01-19 19:44:00|45.87|43.87|46.14|44.14|46.14|44.14|45.67|43.67|0
1642621450000|2022-01-19 19:44:10|46.21|44.21|46.14|44.14|46.21|44.21|46.14|44.14|0
1642621460000|2022-01-19 19:44:20|46.01|44.01|46.08|44.08|46.08|44.08|46.01|44.01|0
1642621470000|2022-01-19 19:44:30|46.21|44.21|46.01|44.01|46.21|44.21|46.01|44.01|0
1642621480000|2022-01-19 19:44:40|46.08|44.08|46.21|44.21|46.21|44.21|46.08|44.08|0
1642621490000|2022-01-19 19:44:50|46.28|44.28|46.17|44.17|46.28|44.28|46.14|44.14|0
1642621500000|2022-01-19 19:45:00|46.14|44.14|46.14|44.14|46.34|44.34|46.14|44.14|0
1642621510000|2022-01-19 19:45:10|46.08|44.08|46.07|44.07|46.21|44.21|46.07|44.07|0
1642621520000|2022-01-19 19:45:20|46.14|44.14|46.01|44.01|46.21|44.21|46.01|44.01|0
1642621530000|2022-01-19 19:45:30|46.14|44.14|46.01|44.01|46.14|44.14|46.01|44.01|0
1642621540000|2022-01-19 19:45:40|45.94|43.94|45.87|43.87|45.94|43.94|45.87|43.87|0
1642621550000|2022-01-19 19:45:50|46.01|44.01|46.14|44.14|46.14|44.14|45.94|43.94|0
1642621560000|2022-01-19 19:46:00|46.07|44.07|45.81|43.81|46.07|44.07|45.81|43.81|0
1642621570000|2022-01-19 19:46:10|45.67|43.67|45.87|43.87|45.87|43.87|45.67|43.67|0
1642621580000|2022-01-19 19:46:20|45.81|43.81|45.74|43.74|45.81|43.81|45.74|43.74|0
1642621590000|2022-01-19 19:46:30|45.54|43.54|45.54|43.54|45.67|43.67|45.54|43.54|0
1642621600000|2022-01-19 19:46:40|45.61|43.61|45.61|43.61|45.61|43.61|45.47|43.47|0
1642621610000|2022-01-19 19:46:50|45.67|43.67|45.61|43.61|45.67|43.67|45.61|43.61|0
1642621620000|2022-01-19 19:47:00|45.54|43.54|45.41|43.41|45.67|43.67|45.41|43.41|0
1642621630000|2022-01-19 19:47:10|45.27|43.27|45.27|43.27|45.27|43.27|45.21|43.21|0
1642621640000|2022-01-19 19:47:20|45.21|43.21|44.81|42.81|45.21|43.21|44.68|42.68|0
1642621650000|2022-01-19 19:47:30|44.88|42.88|44.88|42.88|44.94|42.94|44.88|42.88|0
1642621660000|2022-01-19 19:47:40|44.81|42.81|44.75|42.75|44.81|42.81|44.71|42.71|0
1642621670000|2022-01-19 19:47:50|44.81|42.81|44.88|42.88|44.88|42.88|44.75|42.75|0
1642621680000|2022-01-19 19:48:00|44.75|42.75|44.68|42.68|44.75|42.75|44.68|42.68|0
1642621690000|2022-01-19 19:48:10|44.62|42.62|44.39|42.39|44.62|42.62|44.35|42.35|0
1642621700000|2022-01-19 19:48:20|44.22|42.22|44.35|42.35|44.35|42.35|44.22|42.22|0
1642621710000|2022-01-19 19:48:30|44.49|42.49|44.35|42.35|44.49|42.49|44.35|42.35|0
1642621720000|2022-01-19 19:48:40|44.42|42.42|44.48|42.48|44.48|42.48|44.42|42.42|0
1642621730000|2022-01-19 19:48:50|44.42|42.42|44.29|42.29|44.42|42.42|44.29|42.29|0
1642621740000|2022-01-19 19:49:00|44.35|42.35|44.42|42.42|44.55|42.55|44.35|42.35|0
1642621750000|2022-01-19 19:49:10|44.55|42.55|44.62|42.62|44.62|42.62|44.48|42.48|0
1642621760000|2022-01-19 19:49:20|44.55|42.55|44.68|42.68|44.75|42.75|44.55|42.55|0
1642621770000|2022-01-19 19:49:30|44.62|42.62|44.68|42.68|44.68|42.68|44.55|42.55|0
1642621780000|2022-01-19 19:49:40|44.75|42.75|45.01|43.01|45.07|43.07|44.68|42.68|0
1642621790000|2022-01-19 19:49:50|44.94|42.94|44.55|42.55|44.94|42.94|44.55|42.55|0
1642621800000|2022-01-19 19:50:00|44.61|42.61|44.75|42.75|44.75|42.75|44.48|42.48|0
1642621810000|2022-01-19 19:50:10|44.68|42.68|44.88|42.88|45.01|43.01|44.68|42.68|0
1642621820000|2022-01-19 19:50:20|45.01|43.01|45.14|43.14|45.14|43.14|44.94|42.94|0
1642621830000|2022-01-19 19:50:30|45.01|43.01|45.14|43.14|45.14|43.14|45.01|43.01|0
1642621840000|2022-01-19 19:50:40|45.21|43.21|45.01|43.01|45.21|43.21|45.01|43.01|0
1642621850000|2022-01-19 19:50:50|45.07|43.07|45.14|43.14|45.14|43.14|45.07|43.07|0
1642621860000|2022-01-19 19:51:00|45.01|43.01|45.07|43.07|45.07|43.07|45.01|43.01|0
1642621870000|2022-01-19 19:51:10|45.01|43.01|44.81|42.81|45.01|43.01|44.81|42.81|0
1642621880000|2022-01-19 19:51:20|44.88|42.88|44.81|42.81|44.88|42.88|44.81|42.81|0
1642621890000|2022-01-19 19:51:30|44.68|42.68|44.84|42.84|44.94|42.94|44.68|42.68|0
1642621900000|2022-01-19 19:51:40|44.81|42.81|45.07|43.07|45.07|43.07|44.81|42.81|0
1642621910000|2022-01-19 19:51:50|45.14|43.14|45.04|43.04|45.14|43.14|45.04|43.04|0
1642621920000|2022-01-19 19:52:00|44.81|42.81|44.74|42.74|44.81|42.81|44.68|42.68|0
1642621930000|2022-01-19 19:52:10|44.81|42.81|44.61|42.61|44.81|42.81|44.61|42.61|0
1642621940000|2022-01-19 19:52:20|44.68|42.68|44.48|42.48|44.68|42.68|44.48|42.48|0
1642621950000|2022-01-19 19:52:30|44.61|42.61|44.68|42.68|44.68|42.68|44.61|42.61|0
1642621960000|2022-01-19 19:52:40|44.84|42.84|44.94|42.94|44.94|42.94|44.81|42.81|0
1642621970000|2022-01-19 19:52:50|45.01|43.01|45.07|43.07|45.07|43.07|45.01|43.01|0
1642621980000|2022-01-19 19:53:00|45.01|43.01|44.74|42.74|45.01|43.01|44.74|42.74|0
1642621990000|2022-01-19 19:53:10|44.81|42.81|44.94|42.94|44.94|42.94|44.81|42.81|0
1642622000000|2022-01-19 19:53:20|44.88|42.88|44.94|42.94|44.97|42.97|44.88|42.88|0
1642622010000|2022-01-19 19:53:30|44.88|42.88|45.01|43.01|45.01|43.01|44.88|42.88|0
1642622020000|2022-01-19 19:53:40|45.14|43.14|45.2|43.2|45.27|43.27|45.14|43.14|0
1642622030000|2022-01-19 19:53:50|45.14|43.14|45.14|43.14|45.14|43.14|45.14|43.14|0
1642622040000|2022-01-19 19:54:00|45.07|43.07|45.14|43.14|45.14|43.14|44.94|42.94|0
1642622050000|2022-01-19 19:54:10|45.27|43.27|45.34|43.34|45.4|43.4|45.27|43.27|0
1642622060000|2022-01-19 19:54:20|45.47|43.47|45.47|43.47|45.47|43.47|45.4|43.4|0
1642622070000|2022-01-19 19:54:30|45.54|43.54|45.47|43.47|45.54|43.54|45.4|43.4|0
1642622080000|2022-01-19 19:54:40|45.6|43.6|45.67|43.67|45.67|43.67|45.54|43.54|0
1642622090000|2022-01-19 19:54:50|45.74|43.74|45.67|43.67|45.8|43.8|45.67|43.67|0
1642622100000|2022-01-19 19:55:00|45.8|43.8|45.8|43.8|45.8|43.8|45.74|43.74|0
1642622110000|2022-01-19 19:55:10|46|44|45.74|43.74|46|44|45.74|43.74|0
1642622120000|2022-01-19 19:55:20|45.63|43.63|45.34|43.34|45.63|43.63|45.34|43.34|0
1642622130000|2022-01-19 19:55:30|45.4|43.4|45.87|43.87|45.87|43.87|45.4|43.4|0
1642622140000|2022-01-19 19:55:40|45.8|43.8|45.77|43.77|45.8|43.8|45.73|43.73|0
1642622150000|2022-01-19 19:55:50|45.8|43.8|45.73|43.73|45.87|43.87|45.73|43.73|0
1642622160000|2022-01-19 19:56:00|45.83|43.83|46.14|44.14|46.14|44.14|45.83|43.83|0
1642622170000|2022-01-19 19:56:10|46.27|44.27|46.47|44.47|46.54|44.54|46.27|44.27|0
1642622180000|2022-01-19 19:56:20|46.61|44.61|46.88|44.88|46.88|44.88|46.61|44.61|0
1642622190000|2022-01-19 19:56:30|46.95|44.95|47.08|45.08|47.08|45.08|46.95|44.95|0
1642622200000|2022-01-19 19:56:40|47.01|45.01|47.05|45.05|47.05|45.05|46.95|44.95|0
1642622210000|2022-01-19 19:56:50|47.01|45.01|46.81|44.81|47.08|45.08|46.81|44.81|0
1642622220000|2022-01-19 19:57:00|46.91|44.91|46.54|44.54|46.91|44.91|46.54|44.54|0
1642622230000|2022-01-19 19:57:10|46.61|44.61|46.54|44.54|46.61|44.61|46.54|44.54|0
1642622240000|2022-01-19 19:57:20|46.61|44.61|46.47|44.47|46.61|44.61|46.47|44.47|0
1642622250000|2022-01-19 19:57:30|46.37|44.37|46.54|44.54|46.54|44.54|46.34|44.34|0
1642622260000|2022-01-19 19:57:40|46.47|44.47|46.4|44.4|46.54|44.54|46.4|44.4|0
1642622270000|2022-01-19 19:57:50|46.34|44.34|46.47|44.47|46.47|44.47|46.34|44.34|0
1642622280000|2022-01-19 19:58:00|46.4|44.4|46.34|44.34|46.47|44.47|46.34|44.34|0
1642622290000|2022-01-19 19:58:10|46.61|44.61|46.54|44.54|46.61|44.61|46.47|44.47|0
1642622300000|2022-01-19 19:58:20|46.61|44.61|46.74|44.74|46.81|44.81|46.61|44.61|0
1642622310000|2022-01-19 19:58:30|46.61|44.61|46.54|44.54|46.61|44.61|46.5|44.5|0
1642622320000|2022-01-19 19:58:40|46.61|44.61|46.47|44.47|46.61|44.61|46.47|44.47|0
1642622330000|2022-01-19 19:58:50|46.4|44.4|46.2|44.2|46.4|44.4|46.2|44.2|0
1642622340000|2022-01-19 19:59:00|46.27|44.27|46.4|44.4|46.47|44.47|46.27|44.27|0
1642622350000|2022-01-19 19:59:10|46.34|44.34|46.34|44.34|46.4|44.4|46.34|44.34|0
1642622360000|2022-01-19 19:59:20|46.27|44.27|46.54|44.54|46.54|44.54|46.27|44.27|0
1642622370000|2022-01-19 19:59:30|46.4|44.4|46.27|44.27|46.4|44.4|46.27|44.27|0
1642622380000|2022-01-19 19:59:40|46.2|44.2|46.2|44.2|46.2|44.2|46.13|44.13|0
1642622390000|2022-01-19 19:59:50|46.07|44.07|45.67|43.67|46.07|44.07|45.67|43.67|0
1642622400000|2022-01-19 20:00:00|45.73|43.73|45.67|43.67|45.73|43.73|45.67|43.67|0
1642622410000|2022-01-19 20:00:10|45.73|43.73|46.13|44.13|46.13|44.13|45.67|43.67|0
1642622420000|2022-01-19 20:00:20|46|44|45.93|43.93|46|44|45.93|43.93|0
1642622430000|2022-01-19 20:00:30|45.87|43.87|45.87|43.87|45.87|43.87|45.87|43.87|0
1642622440000|2022-01-19 20:00:40|45.73|43.73|45.8|43.8|45.87|43.87|45.73|43.73|0
1642622450000|2022-01-19 20:00:50|45.73|43.73|45.8|43.8|45.8|43.8|45.73|43.73|0
1642622460000|2022-01-19 20:01:00|45.87|43.87|45.6|43.6|45.87|43.87|45.6|43.6|0
1642622470000|2022-01-19 20:01:10|45.53|43.53|45.47|43.47|45.53|43.53|45.47|43.47|0
1642622480000|2022-01-19 20:01:20|45.4|43.4|45.13|43.13|45.4|43.4|45|43|0
1642622490000|2022-01-19 20:01:30|45|43|44.94|42.94|45|43|44.94|42.94|0
1642622500000|2022-01-19 20:01:40|45|43|45.07|43.07|45.07|43.07|45|43|0
1642622510000|2022-01-19 20:01:50|44.94|42.94|44.94|42.94|44.94|42.94|44.94|42.94|0
1642622520000|2022-01-19 20:02:00|44.87|42.87|45.13|43.13|45.13|43.13|44.8|42.8|0
1642622530000|2022-01-19 20:02:10|45.2|43.2|45|43|45.2|43.2|44.94|42.94|0
1642622540000|2022-01-19 20:02:20|44.87|42.87|44.8|42.8|45|43|44.8|42.8|0
1642622550000|2022-01-19 20:02:30|44.67|42.67|44.74|42.74|44.74|42.74|44.61|42.61|0
1642622560000|2022-01-19 20:02:40|44.8|42.8|44.97|42.97|44.97|42.97|44.8|42.8|0
1642622570000|2022-01-19 20:02:50|44.94|42.94|44.94|42.94|45|43|44.87|42.87|0
1642622580000|2022-01-19 20:03:00|44.87|42.87|44.8|42.8|44.87|42.87|44.8|42.8|0
1642622590000|2022-01-19 20:03:10|44.94|42.94|44.94|42.94|44.94|42.94|44.87|42.87|0
1642622600000|2022-01-19 20:03:20|44.87|42.87|44.94|42.94|45|43|44.87|42.87|0
1642622610000|2022-01-19 20:03:30|44.87|42.87|44.94|42.94|44.94|42.94|44.87|42.87|0
1642622620000|2022-01-19 20:03:40|44.74|42.74|44.35|42.35|44.74|42.74|44.35|42.35|0
1642622630000|2022-01-19 20:03:50|44.41|42.41|44.41|42.41|44.48|42.48|44.35|42.35|0
1642622640000|2022-01-19 20:04:00|44.54|42.54|44.67|42.67|44.8|42.8|44.54|42.54|0
1642622650000|2022-01-19 20:04:10|44.54|42.54|44.67|42.67|44.67|42.67|44.54|42.54|0
1642622660000|2022-01-19 20:04:20|44.74|42.74|44.67|42.67|44.74|42.74|44.61|42.61|0
1642622670000|2022-01-19 20:04:30|44.54|42.54|44.67|42.67|44.67|42.67|44.54|42.54|0
1642622680000|2022-01-19 20:04:40|44.64|42.64|44.61|42.61|44.67|42.67|44.61|42.61|0
1642622690000|2022-01-19 20:04:50|44.67|42.67|44.74|42.74|44.74|42.74|44.67|42.67|0
1642622700000|2022-01-19 20:05:00|44.8|42.8|45|43|45|43|44.8|42.8|0
1642622710000|2022-01-19 20:05:10|45.26|43.26|45.26|43.26|45.33|43.33|45.2|43.2|0
1642622720000|2022-01-19 20:05:20|45.33|43.33|45.46|43.46|45.46|43.46|45.33|43.33|0
1642622730000|2022-01-19 20:05:30|45.4|43.4|45.43|43.43|45.43|43.43|45.4|43.4|0
1642622740000|2022-01-19 20:05:40|45.46|43.46|45.46|43.46|45.53|43.53|45.46|43.46|0
1642622750000|2022-01-19 20:05:50|45.33|43.33|45.46|43.46|45.46|43.46|45.33|43.33|0
1642622760000|2022-01-19 20:06:00|45.4|43.4|45.8|43.8|46|44|45.4|43.4|0
1642622770000|2022-01-19 20:06:10|45.86|43.86|46|44|46|44|45.86|43.86|0
1642622780000|2022-01-19 20:06:20|45.93|43.93|46|44|46|44|45.86|43.86|0
1642622790000|2022-01-19 20:06:30|45.86|43.86|46.06|44.06|46.06|44.06|45.86|43.86|0
1642622800000|2022-01-19 20:06:40|45.86|43.86|45.83|43.83|46|44|45.83|43.83|0
1642622810000|2022-01-19 20:06:50|45.86|43.86|46.26|44.26|46.26|44.26|45.86|43.86|0
1642622820000|2022-01-19 20:07:00|46.13|44.13|46.33|44.33|46.33|44.33|46.13|44.13|0
1642622830000|2022-01-19 20:07:10|46.2|44.2|46.06|44.06|46.2|44.2|46.06|44.06|0
1642622840000|2022-01-19 20:07:20|46|44|45.79|43.79|46.06|44.06|45.79|43.79|0
1642622850000|2022-01-19 20:07:30|45.66|43.66|45.07|43.07|45.66|43.66|45.07|43.07|0
1642622860000|2022-01-19 20:07:40|45.13|43.13|44.8|42.8|45.13|43.13|44.8|42.8|0
1642622870000|2022-01-19 20:07:50|44.67|42.67|44.8|42.8|44.8|42.8|44.67|42.67|0
1642622880000|2022-01-19 20:08:00|44.87|42.87|45.53|43.53|45.53|43.53|44.87|42.87|0
1642622890000|2022-01-19 20:08:10|45.46|43.46|45.66|43.66|45.73|43.73|45.46|43.46|0
1642622900000|2022-01-19 20:08:20|45.59|43.59|45.66|43.66|45.66|43.66|45.59|43.59|0
1642622910000|2022-01-19 20:08:30|45.53|43.53|45.13|43.13|45.53|43.53|45.13|43.13|0
1642622920000|2022-01-19 20:08:40|45.06|43.06|45.06|43.06|45.06|43.06|45|43|0
1642622930000|2022-01-19 20:08:50|45.2|43.2|45.46|43.46|45.53|43.53|45.2|43.2|0
1642622940000|2022-01-19 20:09:00|45.2|43.2|45.26|43.26|45.26|43.26|45.2|43.2|0
1642622950000|2022-01-19 20:09:10|45.13|43.13|45.06|43.06|45.13|43.13|45|43|0
1642622960000|2022-01-19 20:09:20|45.2|43.2|45.13|43.13|45.2|43.2|45.13|43.13|0
1642622970000|2022-01-19 20:09:30|45.2|43.2|45.2|43.2|45.2|43.2|45.06|43.06|0
1642622980000|2022-01-19 20:09:40|45.13|43.13|45.33|43.33|45.39|43.39|45.13|43.13|0
1642622990000|2022-01-19 20:09:50|45.39|43.39|45.33|43.33|45.46|43.46|45.26|43.26|0
1642623000000|2022-01-19 20:10:00|45.13|43.13|45.13|43.13|45.13|43.13|45.13|43.13|0
1642623010000|2022-01-19 20:10:10|45.2|43.2|45.33|43.33|45.33|43.33|45.2|43.2|0
1642623020000|2022-01-19 20:10:20|45.39|43.39|45.66|43.66|45.66|43.66|45.39|43.39|0
1642623030000|2022-01-19 20:10:30|45.73|43.73|45.66|43.66|45.73|43.73|45.66|43.66|0
1642623040000|2022-01-19 20:10:40|45.59|43.59|45.66|43.66|45.66|43.66|45.59|43.59|0
1642623050000|2022-01-19 20:10:50|45.79|43.79|45.86|43.86|45.86|43.86|45.79|43.79|0
1642623060000|2022-01-19 20:11:00|45.79|43.79|45.53|43.53|45.79|43.79|45.53|43.53|0
1642623070000|2022-01-19 20:11:10|45.79|43.79|45.66|43.66|45.79|43.79|45.66|43.66|0
1642623080000|2022-01-19 20:11:20|45.73|43.73|45.79|43.79|45.79|43.79|45.73|43.73|0
1642623090000|2022-01-19 20:11:30|45.66|43.66|45.46|43.46|45.66|43.66|45.46|43.46|0
1642623100000|2022-01-19 20:11:40|45.53|43.53|45.53|43.53|45.59|43.59|45.53|43.53|0
1642623110000|2022-01-19 20:11:50|45.66|43.66|45.53|43.53|45.66|43.66|45.53|43.53|0
1642623120000|2022-01-19 20:12:00|45.73|43.73|45.86|43.86|45.86|43.86|45.73|43.73|0
1642623130000|2022-01-19 20:12:10|45.93|43.93|45.93|43.93|46.06|44.06|45.93|43.93|0
1642623140000|2022-01-19 20:12:20|45.99|43.99|45.73|43.73|46.06|44.06|45.73|43.73|0
1642623150000|2022-01-19 20:12:30|45.59|43.59|45.59|43.59|45.66|43.66|45.59|43.59|0
1642623160000|2022-01-19 20:12:40|45.66|43.66|46.13|44.13|46.13|44.13|45.66|43.66|0
1642623170000|2022-01-19 20:12:50|45.93|43.93|46.13|44.13|46.13|44.13|45.93|43.93|0
1642623180000|2022-01-19 20:13:00|46.06|44.06|46.53|44.53|46.53|44.53|46.06|44.06|0
1642623190000|2022-01-19 20:13:10|46.8|44.8|46.6|44.6|46.8|44.8|46.6|44.6|0
1642623200000|2022-01-19 20:13:20|46.67|44.67|46.73|44.73|46.8|44.8|46.67|44.67|0
1642623210000|2022-01-19 20:13:30|46.94|44.94|46.94|44.94|47|45|46.94|44.94|0
1642623220000|2022-01-19 20:13:40|46.8|44.8|46.87|44.87|46.87|44.87|46.8|44.8|0
1642623230000|2022-01-19 20:13:50|46.8|44.8|47.21|45.21|47.21|45.21|46.8|44.8|0
1642623240000|2022-01-19 20:14:00|47.41|45.41|47.69|45.69|47.69|45.69|47.41|45.41|0
1642623250000|2022-01-19 20:14:10|47.48|45.48|47.69|45.69|47.69|45.69|47.48|45.48|0
1642623260000|2022-01-19 20:14:20|47.62|45.62|47.62|45.62|47.62|45.62|47.55|45.55|0
1642623270000|2022-01-19 20:14:30|47.41|45.41|47.28|45.28|47.55|45.55|47.28|45.28|0
1642623280000|2022-01-19 20:14:40|47.35|45.35|47.28|45.28|47.35|45.35|47.28|45.28|0
1642623290000|2022-01-19 20:14:50|47.34|45.34|47.34|45.34|47.34|45.34|47.34|45.34|0
1642623300000|2022-01-19 20:15:00|47.28|45.28|47.48|45.48|47.48|45.48|47.28|45.28|0
1642623310000|2022-01-19 20:15:10|47.62|45.62|47.41|45.41|47.62|45.62|47.41|45.41|0
1642623320000|2022-01-19 20:15:20|47.55|45.55|47.55|45.55|47.62|45.62|47.48|45.48|0
1642623330000|2022-01-19 20:15:30|47.62|45.62|47.28|45.28|47.62|45.62|47.28|45.28|0
1642623340000|2022-01-19 20:15:40|47.14|45.14|46.94|44.94|47.14|45.14|46.87|44.87|0
1642623350000|2022-01-19 20:15:50|47|45|46.8|44.8|47|45|46.8|44.8|0
1642623360000|2022-01-19 20:16:00|46.53|44.53|46.39|44.39|46.6|44.6|46.39|44.39|0
1642623370000|2022-01-19 20:16:10|46.19|44.19|46.26|44.26|46.33|44.33|46.12|44.12|0
1642623380000|2022-01-19 20:16:20|46.39|44.39|46.39|44.39|46.46|44.46|46.33|44.33|0
1642623390000|2022-01-19 20:16:30|46.46|44.46|46.53|44.53|46.66|44.66|46.46|44.46|0
1642623400000|2022-01-19 20:16:40|46.39|44.39|46.26|44.26|46.39|44.39|46.26|44.26|0
1642623410000|2022-01-19 20:16:50|46.33|44.33|46.33|44.33|46.33|44.33|46.26|44.26|0
1642623420000|2022-01-19 20:17:00|46.19|44.19|46.26|44.26|46.26|44.26|46.16|44.16|0
1642623430000|2022-01-19 20:17:10|46.19|44.19|45.99|43.99|46.19|44.19|45.86|43.86|0
1642623440000|2022-01-19 20:17:20|45.86|43.86|45.99|43.99|45.99|43.99|45.79|43.79|0
1642623450000|2022-01-19 20:17:30|45.92|43.92|45.99|43.99|45.99|43.99|45.79|43.79|0
1642623460000|2022-01-19 20:17:40|45.79|43.79|45.72|43.72|45.79|43.79|45.72|43.72|0
1642623470000|2022-01-19 20:17:50|45.66|43.66|45.59|43.59|45.66|43.66|45.59|43.59|0
1642623480000|2022-01-19 20:18:00|45.66|43.66|45.99|43.99|45.99|43.99|45.66|43.66|0
1642623490000|2022-01-19 20:18:10|46.12|44.12|45.86|43.86|46.12|44.12|45.86|43.86|0
1642623500000|2022-01-19 20:18:20|45.92|43.92|45.79|43.79|45.92|43.92|45.79|43.79|0
1642623510000|2022-01-19 20:18:30|45.86|43.86|45.99|43.99|46.06|44.06|45.86|43.86|0
1642623520000|2022-01-19 20:18:40|46.06|44.06|45.99|43.99|46.06|44.06|45.86|43.86|0
1642623530000|2022-01-19 20:18:50|45.92|43.92|45.92|43.92|45.92|43.92|45.86|43.86|0
1642623540000|2022-01-19 20:19:00|45.79|43.79|45.86|43.86|45.99|43.99|45.79|43.79|0
1642623550000|2022-01-19 20:19:10|45.79|43.79|45.59|43.59|45.79|43.79|45.46|43.46|0
1642623560000|2022-01-19 20:19:20|45.52|43.52|45.52|43.52|45.52|43.52|45.52|43.52|0
1642623570000|2022-01-19 20:19:30|45.49|43.49|45.46|43.46|45.49|43.49|45.32|43.32|0
1642623580000|2022-01-19 20:19:40|45.52|43.52|45.59|43.59|45.59|43.59|45.46|43.46|0
1642623590000|2022-01-19 20:19:50|45.92|43.92|45.95|43.95|46.06|44.06|45.92|43.92|0
1642623600000|2022-01-19 20:20:00|45.99|43.99|46.19|44.19|46.19|44.19|45.99|43.99|0
1642623610000|2022-01-19 20:20:10|46.06|44.06|45.92|43.92|46.06|44.06|45.79|43.79|0
1642623620000|2022-01-19 20:20:20|45.79|43.79|45.59|43.59|45.79|43.79|45.59|43.59|0
1642623630000|2022-01-19 20:20:30|45.65|43.65|45.32|43.32|45.65|43.65|45.32|43.32|0
1642623640000|2022-01-19 20:20:40|45.19|43.19|45.26|43.26|45.32|43.32|45.19|43.19|0
1642623650000|2022-01-19 20:20:50|45.32|43.32|45.26|43.26|45.32|43.32|45.26|43.26|0
1642623660000|2022-01-19 20:21:00|45.35|43.35|45.45|43.45|45.45|43.45|45.32|43.32|0
1642623670000|2022-01-19 20:21:10|45.72|43.72|45.72|43.72|45.72|43.72|45.59|43.59|0
1642623680000|2022-01-19 20:21:20|45.65|43.65|45.92|43.92|45.92|43.92|45.65|43.65|0
1642623690000|2022-01-19 20:21:30|45.85|43.85|45.85|43.85|45.99|43.99|45.85|43.85|0
1642623700000|2022-01-19 20:21:40|45.92|43.92|46.26|44.26|46.26|44.26|45.92|43.92|0
1642623710000|2022-01-19 20:21:50|46.32|44.32|46.46|44.46|46.49|44.49|46.32|44.32|0
1642623720000|2022-01-19 20:22:00|46.53|44.53|46.05|44.05|46.53|44.53|45.85|43.85|0
1642623730000|2022-01-19 20:22:10|45.99|43.99|46.05|44.05|46.05|44.05|45.85|43.85|0
1642623740000|2022-01-19 20:22:20|46.26|44.26|46.05|44.05|46.26|44.26|46.05|44.05|0
1642623750000|2022-01-19 20:22:30|45.92|43.92|45.99|43.99|45.99|43.99|45.85|43.85|0
1642623760000|2022-01-19 20:22:40|45.92|43.92|45.92|43.92|45.99|43.99|45.85|43.85|0
1642623770000|2022-01-19 20:22:50|45.65|43.65|45.59|43.59|45.65|43.65|45.45|43.45|0
1642623780000|2022-01-19 20:23:00|45.65|43.65|45.79|43.79|45.79|43.79|45.59|43.59|0
1642623790000|2022-01-19 20:23:10|45.65|43.65|45.79|43.79|45.79|43.79|45.65|43.65|0
1642623800000|2022-01-19 20:23:20|45.85|43.85|46.05|44.05|46.05|44.05|45.79|43.79|0
1642623810000|2022-01-19 20:23:30|46.12|44.12|46.12|44.12|46.12|44.12|46.12|44.12|0
1642623820000|2022-01-19 20:23:40|46.15|44.15|45.79|43.79|46.15|44.15|45.79|43.79|0
1642623830000|2022-01-19 20:23:50|45.85|43.85|46.05|44.05|46.05|44.05|45.85|43.85|0
1642623840000|2022-01-19 20:24:00|45.99|43.99|45.79|43.79|45.99|43.99|45.79|43.79|0
1642623850000|2022-01-19 20:24:10|45.72|43.72|45.72|43.72|45.75|43.75|45.65|43.65|0
1642623860000|2022-01-19 20:24:20|45.79|43.79|45.99|43.99|46.05|44.05|45.79|43.79|0
1642623870000|2022-01-19 20:24:30|45.75|43.75|45.45|43.45|45.75|43.75|45.45|43.45|0
1642623880000|2022-01-19 20:24:40|45.52|43.52|45.59|43.59|45.59|43.59|45.45|43.45|0
1642623890000|2022-01-19 20:24:50|45.52|43.52|45.39|43.39|45.52|43.52|45.39|43.39|0
1642623900000|2022-01-19 20:25:00|45.52|43.52|45.52|43.52|45.52|43.52|45.45|43.45|0
1642623910000|2022-01-19 20:25:10|45.65|43.65|45.78|43.78|45.85|43.85|45.59|43.59|0
1642623920000|2022-01-19 20:25:20|45.85|43.85|45.78|43.78|45.99|43.99|45.78|43.78|0
1642623930000|2022-01-19 20:25:30|45.65|43.65|45.58|43.58|45.65|43.65|45.58|43.58|0
1642623940000|2022-01-19 20:25:40|45.65|43.65|45.92|43.92|45.92|43.92|45.65|43.65|0
1642623950000|2022-01-19 20:25:50|45.85|43.85|45.92|43.92|45.92|43.92|45.78|43.78|0
1642623960000|2022-01-19 20:26:00|45.78|43.78|45.78|43.78|45.92|43.92|45.78|43.78|0
1642623970000|2022-01-19 20:26:10|45.72|43.72|45.78|43.78|45.85|43.85|45.72|43.72|0
1642623980000|2022-01-19 20:26:20|45.72|43.72|45.85|43.85|45.85|43.85|45.52|43.52|0
1642623990000|2022-01-19 20:26:30|45.72|43.72|45.65|43.65|45.72|43.72|45.58|43.58|0
1642624000000|2022-01-19 20:26:40|45.58|43.58|45.32|43.32|45.58|43.58|45.32|43.32|0
1642624020000|2022-01-19 20:27:00|45.25|43.25|45.22|43.22|45.25|43.25|45.12|43.12|0
1642624030000|2022-01-19 20:27:10|45.12|43.12|45.19|43.19|45.25|43.25|45.12|43.12|0
1642624040000|2022-01-19 20:27:20|45.32|43.32|45.32|43.32|45.32|43.32|45.32|43.32|0
1642624050000|2022-01-19 20:27:30|45.19|43.19|45.19|43.19|45.25|43.25|45.15|43.15|0
1642624060000|2022-01-19 20:27:40|45.15|43.15|45.32|43.32|45.32|43.32|45.15|43.15|0
1642624070000|2022-01-19 20:27:50|45.12|43.12|45.12|43.12|45.12|43.12|45.12|43.12|0
1642624080000|2022-01-19 20:28:00|45.19|43.19|45.12|43.12|45.19|43.19|45.12|43.12|0
1642624090000|2022-01-19 20:28:10|45.19|43.19|44.66|42.66|45.19|43.19|44.59|42.59|0
1642624100000|2022-01-19 20:28:20|44.72|42.72|44.66|42.66|44.72|42.72|44.66|42.66|0
1642624110000|2022-01-19 20:28:30|44.59|42.59|44.27|42.27|44.59|42.59|44.27|42.27|0
1642624120000|2022-01-19 20:28:40|44.33|42.33|44.14|42.14|44.33|42.33|44.14|42.14|0
1642624130000|2022-01-19 20:28:50|44.2|42.2|44.01|42.01|44.2|42.2|44.01|42.01|0
1642624140000|2022-01-19 20:29:00|43.94|41.94|43.94|41.94|44.01|42.01|43.88|41.88|0
1642624150000|2022-01-19 20:29:10|44.01|42.01|44.01|42.01|44.01|42.01|43.94|41.94|0
1642624160000|2022-01-19 20:29:20|43.68|41.68|43.43|41.43|43.68|41.68|43.43|41.43|0
1642624170000|2022-01-19 20:29:30|43.49|41.49|43.43|41.43|43.49|41.49|43.36|41.36|0
1642624180000|2022-01-19 20:29:40|43.49|41.49|43.68|41.68|43.68|41.68|43.49|41.49|0
1642624190000|2022-01-19 20:29:50|43.75|41.75|43.62|41.62|43.75|41.75|43.55|41.55|0
1642624200000|2022-01-19 20:30:00|43.49|41.49|43.3|41.3|43.49|41.49|43.23|41.23|0
1642624210000|2022-01-19 20:30:10|43.17|41.17|43.23|41.23|43.23|41.23|43.11|41.11|0
1642624220000|2022-01-19 20:30:20|43.36|41.36|43.36|41.36|43.49|41.49|43.36|41.36|0
1642624230000|2022-01-19 20:30:30|43.17|41.17|43.17|41.17|43.17|41.17|43.17|41.17|0
1642624240000|2022-01-19 20:30:40|43.23|41.23|43.3|41.3|43.3|41.3|43.17|41.17|0
1642624250000|2022-01-19 20:30:50|43.17|41.17|43.23|41.23|43.23|41.23|43.11|41.11|0
1642624260000|2022-01-19 20:31:00|43.3|41.3|43.75|41.75|43.75|41.75|43.3|41.3|0
1642624270000|2022-01-19 20:31:10|43.68|41.68|43.46|41.46|43.68|41.68|43.46|41.46|0
1642624280000|2022-01-19 20:31:20|43.3|41.3|43.43|41.43|43.49|41.49|43.3|41.3|0
1642624290000|2022-01-19 20:31:30|43.36|41.36|43.81|41.81|43.81|41.81|43.36|41.36|0
1642624300000|2022-01-19 20:31:40|43.62|41.62|43.55|41.55|43.62|41.62|43.43|41.43|0
1642624310000|2022-01-19 20:31:50|43.49|41.49|43.36|41.36|43.49|41.49|43.23|41.23|0
1642624320000|2022-01-19 20:32:00|43.23|41.23|42.85|40.85|43.23|41.23|42.85|40.85|0
1642624330000|2022-01-19 20:32:10|42.6|40.6|42.47|40.47|42.6|40.6|42.41|40.41|0
1642624340000|2022-01-19 20:32:20|42.28|40.28|42.16|40.16|42.28|40.28|42.16|40.16|0
1642624350000|2022-01-19 20:32:30|41.97|39.97|42.16|40.16|42.16|40.16|41.97|39.97|0
1642624360000|2022-01-19 20:32:40|41.97|39.97|42.22|40.22|42.22|40.22|41.97|39.97|0
1642624370000|2022-01-19 20:32:50|42.28|40.28|42.09|40.09|42.28|40.28|42.03|40.03|0
1642624380000|2022-01-19 20:33:00|41.97|39.97|41.97|39.97|42.09|40.09|41.97|39.97|0
1642624390000|2022-01-19 20:33:10|42.03|40.03|42.09|40.09|42.09|40.09|42.03|40.03|0
1642624400000|2022-01-19 20:33:20|41.94|39.94|42.09|40.09|42.16|40.16|41.94|39.94|0
1642624410000|2022-01-19 20:33:30|42.03|40.03|41.97|39.97|42.03|40.03|41.97|39.97|0
1642624420000|2022-01-19 20:33:40|42.03|40.03|42.22|40.22|42.22|40.22|42.03|40.03|0
1642624430000|2022-01-19 20:33:50|42.28|40.28|42.34|40.34|42.41|40.41|42.28|40.28|0
1642624440000|2022-01-19 20:34:00|42.16|40.16|41.9|39.9|42.16|40.16|41.9|39.9|0
1642624450000|2022-01-19 20:34:10|42.03|40.03|41.97|39.97|42.03|40.03|41.9|39.9|0
1642624460000|2022-01-19 20:34:20|41.9|39.9|42.16|40.16|42.16|40.16|41.9|39.9|0
1642624470000|2022-01-19 20:34:30|42.22|40.22|42.34|40.34|42.41|40.41|42.22|40.22|0
1642624480000|2022-01-19 20:34:40|42.22|40.22|42.03|40.03|42.22|40.22|42.03|40.03|0
1642624490000|2022-01-19 20:34:50|41.97|39.97|42.03|40.03|42.03|40.03|41.84|39.84|0
1642624500000|2022-01-19 20:35:00|42.09|40.09|41.9|39.9|42.09|40.09|41.9|39.9|0
1642624510000|2022-01-19 20:35:10|41.97|39.97|41.84|39.84|41.97|39.97|41.84|39.84|0
1642624520000|2022-01-19 20:35:20|41.72|39.72|41.59|39.59|41.78|39.78|41.59|39.59|0
1642624530000|2022-01-19 20:35:30|41.53|39.53|41.72|39.72|41.72|39.72|41.53|39.53|0
1642624540000|2022-01-19 20:35:40|41.78|39.78|41.84|39.84|41.84|39.84|41.78|39.78|0
1642624550000|2022-01-19 20:35:50|41.78|39.78|41.65|39.65|41.78|39.78|41.65|39.65|0
1642624560000|2022-01-19 20:36:00|41.78|39.78|41.65|39.65|41.78|39.78|41.65|39.65|0
1642624570000|2022-01-19 20:36:10|41.97|39.97|42.34|40.34|42.34|40.34|41.97|39.97|0
1642624580000|2022-01-19 20:36:20|42.41|40.41|42.22|40.22|42.41|40.41|42.22|40.22|0
1642624590000|2022-01-19 20:36:30|42.15|40.15|42.03|40.03|42.15|40.15|42.03|40.03|0
1642624600000|2022-01-19 20:36:40|42.09|40.09|42.53|40.53|42.53|40.53|42.09|40.09|0
1642624610000|2022-01-19 20:36:50|42.34|40.34|42.15|40.15|42.34|40.34|42.15|40.15|0
1642624620000|2022-01-19 20:37:00|42.09|40.09|42.22|40.22|42.22|40.22|42.03|40.03|0
1642624630000|2022-01-19 20:37:10|42.15|40.15|42.03|40.03|42.15|40.15|42.03|40.03|0
1642624640000|2022-01-19 20:37:20|42.09|40.09|42.09|40.09|42.09|40.09|42.03|40.03|0
1642624650000|2022-01-19 20:37:30|42.03|40.03|41.97|39.97|42.03|40.03|41.97|39.97|0
1642624660000|2022-01-19 20:37:40|42.09|40.09|41.97|39.97|42.22|40.22|41.97|39.97|0
1642624670000|2022-01-19 20:37:50|42.03|40.03|42.03|40.03|42.09|40.09|42.03|40.03|0
1642624680000|2022-01-19 20:38:00|41.97|39.97|41.78|39.78|41.97|39.97|41.78|39.78|0
1642624690000|2022-01-19 20:38:10|41.72|39.72|41.65|39.65|41.72|39.72|41.65|39.65|0
1642624700000|2022-01-19 20:38:20|41.59|39.59|41.59|39.59|41.72|39.72|41.59|39.59|0
1642624710000|2022-01-19 20:38:30|41.53|39.53|41.53|39.53|41.53|39.53|41.53|39.53|0
1642624720000|2022-01-19 20:38:40|41.28|39.28|41.34|39.34|41.34|39.34|41.22|39.22|0
1642624730000|2022-01-19 20:38:50|41.4|39.4|41.47|39.47|41.47|39.47|41.4|39.4|0
1642624740000|2022-01-19 20:39:00|41.53|39.53|41.72|39.72|41.87|39.87|41.53|39.53|0
1642624750000|2022-01-19 20:39:10|41.59|39.59|41.59|39.59|41.65|39.65|41.59|39.59|0
1642624760000|2022-01-19 20:39:20|41.72|39.72|41.72|39.72|41.78|39.78|41.72|39.72|0
1642624770000|2022-01-19 20:39:30|41.71|39.71|41.65|39.65|41.71|39.71|41.65|39.65|0
1642624780000|2022-01-19 20:39:40|41.53|39.53|41.4|39.4|41.53|39.53|41.4|39.4|0
1642624790000|2022-01-19 20:39:50|41.34|39.34|41.34|39.34|41.34|39.34|41.34|39.34|0
1642624800000|2022-01-19 20:40:00|41.28|39.28|41.22|39.22|41.28|39.28|41.16|39.16|0
1642624810000|2022-01-19 20:40:10|41.16|39.16|41.28|39.28|41.28|39.28|41.16|39.16|0
1642624820000|2022-01-19 20:40:20|41.34|39.34|41.03|39.03|41.34|39.34|41.03|39.03|0
1642624830000|2022-01-19 20:40:30|41.1|39.1|41.59|39.59|41.59|39.59|41.1|39.1|0
1642624840000|2022-01-19 20:40:40|41.68|39.68|41.28|39.28|41.68|39.68|41.28|39.28|0
1642624850000|2022-01-19 20:40:50|41.4|39.4|41.34|39.34|41.4|39.4|41.28|39.28|0
1642624860000|2022-01-19 20:41:00|41.4|39.4|41.53|39.53|41.53|39.53|41.4|39.4|0
1642624870000|2022-01-19 20:41:10|41.78|39.78|41.84|39.84|42.03|40.03|41.78|39.78|0
1642624880000|2022-01-19 20:41:20|41.96|39.96|41.96|39.96|42.03|40.03|41.9|39.9|0
1642624890000|2022-01-19 20:41:30|42.09|40.09|42.09|40.09|42.09|40.09|42.03|40.03|0
1642624900000|2022-01-19 20:41:40|42.15|40.15|42.34|40.34|42.34|40.34|42.15|40.15|0
1642624910000|2022-01-19 20:41:50|42.21|40.21|42.28|40.28|42.34|40.34|42.21|40.21|0
1642624920000|2022-01-19 20:42:00|42.34|40.34|42.15|40.15|42.34|40.34|42.15|40.15|0
1642624930000|2022-01-19 20:42:10|42.4|40.4|42.53|40.53|42.59|40.59|42.4|40.4|0
1642624940000|2022-01-19 20:42:20|42.47|40.47|41.96|39.96|42.47|40.47|41.96|39.96|0
1642624950000|2022-01-19 20:42:30|42.03|40.03|41.78|39.78|42.03|40.03|41.78|39.78|0
1642624960000|2022-01-19 20:42:40|41.71|39.71|41.9|39.9|41.96|39.96|41.71|39.71|0
1642624970000|2022-01-19 20:42:50|41.96|39.96|42.09|40.09|42.09|40.09|41.96|39.96|0
1642624980000|2022-01-19 20:43:00|42.15|40.15|42.15|40.15|42.15|40.15|42.09|40.09|0
1642624990000|2022-01-19 20:43:10|42.28|40.28|42.21|40.21|42.34|40.34|42.21|40.21|0
1642625000000|2022-01-19 20:43:20|42.15|40.15|42.09|40.09|42.15|40.15|42.09|40.09|0
1642625010000|2022-01-19 20:43:30|42.21|40.21|42.4|40.4|42.4|40.4|42.21|40.21|0
1642625020000|2022-01-19 20:43:40|42.46|40.46|42.34|40.34|42.46|40.46|42.28|40.28|0
1642625030000|2022-01-19 20:43:50|42.46|40.46|42.46|40.46|42.53|40.53|42.46|40.46|0
1642625040000|2022-01-19 20:44:00|42.59|40.59|42.59|40.59|42.65|40.65|42.59|40.59|0
1642625050000|2022-01-19 20:44:10|42.72|40.72|42.46|40.46|42.72|40.72|42.46|40.46|0
1642625060000|2022-01-19 20:44:20|42.28|40.28|42.21|40.21|42.34|40.34|42.21|40.21|0
1642625070000|2022-01-19 20:44:30|42.15|40.15|42.46|40.46|42.53|40.53|42.09|40.09|0
1642625080000|2022-01-19 20:44:40|42.28|40.28|42.05|40.05|42.28|40.28|42.05|40.05|0
1642625090000|2022-01-19 20:44:50|42.15|40.15|42.02|40.02|42.15|40.15|42.02|40.02|0
1642625100000|2022-01-19 20:45:00|42.46|40.46|41.96|39.96|42.46|40.46|41.96|39.96|0
1642625110000|2022-01-19 20:45:10|42.02|40.02|41.84|39.84|42.02|40.02|41.84|39.84|0
1642625120000|2022-01-19 20:45:20|41.77|39.77|41.65|39.65|41.77|39.77|41.59|39.59|0
1642625130000|2022-01-19 20:45:30|41.59|39.59|41.65|39.65|41.65|39.65|41.59|39.59|0
1642625140000|2022-01-19 20:45:40|41.71|39.71|41.71|39.71|41.71|39.71|41.53|39.53|0
1642625150000|2022-01-19 20:45:50|41.9|39.9|42.21|40.21|42.21|40.21|41.9|39.9|0
1642625160000|2022-01-19 20:46:00|42.02|40.02|41.71|39.71|42.02|40.02|41.68|39.68|0
1642625170000|2022-01-19 20:46:10|41.65|39.65|42.02|40.02|42.02|40.02|41.65|39.65|0
1642625180000|2022-01-19 20:46:20|41.9|39.9|41.9|39.9|41.9|39.9|41.84|39.84|0
1642625190000|2022-01-19 20:46:30|41.96|39.96|41.65|39.65|41.96|39.96|41.65|39.65|0
1642625200000|2022-01-19 20:46:40|41.71|39.71|41.65|39.65|41.77|39.77|41.65|39.65|0
1642625210000|2022-01-19 20:46:50|41.77|39.77|42.02|40.02|42.02|40.02|41.77|39.77|0
1642625220000|2022-01-19 20:47:00|42.09|40.09|42.21|40.21|42.27|40.27|42.09|40.09|0
1642625230000|2022-01-19 20:47:10|42.09|40.09|42.27|40.27|42.27|40.27|42.09|40.09|0
1642625240000|2022-01-19 20:47:20|42.4|40.4|42.46|40.46|42.46|40.46|42.34|40.34|0
1642625250000|2022-01-19 20:47:30|42.34|40.34|42.34|40.34|42.46|40.46|42.34|40.34|0
1642625260000|2022-01-19 20:47:40|42.27|40.27|42.15|40.15|42.27|40.27|42.09|40.09|0
1642625270000|2022-01-19 20:47:50|42.02|40.02|42.02|40.02|42.05|40.05|42.02|40.02|0
1642625280000|2022-01-19 20:48:00|42.09|40.09|42.21|40.21|42.21|40.21|42.09|40.09|0
1642625290000|2022-01-19 20:48:10|42.27|40.27|42.4|40.4|42.4|40.4|42.21|40.21|0
1642625300000|2022-01-19 20:48:20|42.27|40.27|41.96|39.96|42.27|40.27|41.83|39.83|0
1642625310000|2022-01-19 20:48:30|41.9|39.9|41.9|39.9|41.9|39.9|41.83|39.83|0
1642625320000|2022-01-19 20:48:40|41.83|39.83|41.83|39.83|41.9|39.9|41.83|39.83|0
1642625330000|2022-01-19 20:48:50|42.15|40.15|41.83|39.83|42.15|40.15|41.83|39.83|0
1642625340000|2022-01-19 20:49:00|41.77|39.77|41.77|39.77|41.83|39.83|41.77|39.77|0
1642625350000|2022-01-19 20:49:10|41.83|39.83|41.77|39.77|41.83|39.83|41.71|39.71|0
1642625360000|2022-01-19 20:49:20|41.71|39.71|42.02|40.02|42.02|40.02|41.71|39.71|0
1642625370000|2022-01-19 20:49:30|41.96|39.96|41.65|39.65|41.96|39.96|41.65|39.65|0
1642625380000|2022-01-19 20:49:40|41.71|39.71|41.52|39.52|41.71|39.71|41.52|39.52|0
1642625390000|2022-01-19 20:49:50|41.59|39.59|41.52|39.52|41.65|39.65|41.52|39.52|0
1642625400000|2022-01-19 20:50:00|40.91|38.91|40.66|38.66|40.91|38.91|40.6|38.6|0
1642625410000|2022-01-19 20:50:10|40.6|38.6|40.48|38.48|40.78|38.78|40.48|38.48|0
1642625420000|2022-01-19 20:50:20|40.42|38.42|40.36|38.36|40.48|38.48|40.24|38.24|0
1642625430000|2022-01-19 20:50:30|40.11|38.11|39.99|37.99|40.11|38.11|39.99|37.99|0
1642625440000|2022-01-19 20:50:40|39.12|37.12|41.94|39.94|42|40|39.12|37.12|0
1642625450000|2022-01-19 20:50:50|41.87|39.87|41.87|39.87|41.87|39.87|41.87|39.87|0
1642625460000|2022-01-19 20:51:00|42|40|41.05|39.05|42|40|41.05|39.05|0
1642625470000|2022-01-19 20:51:10|41.17|39.17|40.8|38.8|41.17|39.17|40.74|38.74|0
1642625480000|2022-01-19 20:51:20|40.98|38.98|40.98|38.98|40.98|38.98|40.92|38.92|0
1642625490000|2022-01-19 20:51:30|41.05|39.05|41.23|39.23|41.23|39.23|41.05|39.05|0
1642625500000|2022-01-19 20:51:40|41.17|39.17|40.74|38.74|41.17|39.17|40.74|38.74|0
1642625510000|2022-01-19 20:51:50|40.8|38.8|40.74|38.74|40.8|38.8|40.74|38.74|0
1642625520000|2022-01-19 20:52:00|40.62|38.62|40.62|38.62|40.74|38.74|40.62|38.62|0
1642625530000|2022-01-19 20:52:10|40.5|38.5|40.32|38.32|40.5|38.5|40.26|38.26|0
1642625540000|2022-01-19 20:52:20|40.56|38.56|40.32|38.32|40.56|38.56|40.32|38.32|0
1642625550000|2022-01-19 20:52:30|40.44|38.44|40.26|38.26|40.5|38.5|40.26|38.26|0
1642625560000|2022-01-19 20:52:40|40.32|38.32|40.38|38.38|40.38|38.38|40.32|38.32|0
1642625570000|2022-01-19 20:52:50|40.26|38.26|40.32|38.32|40.32|38.32|40.26|38.26|0
1642625580000|2022-01-19 20:53:00|40.26|38.26|39.96|37.96|40.26|38.26|39.9|37.9|0
1642625590000|2022-01-19 20:53:10|40.02|38.02|39.96|37.96|40.02|38.02|39.96|37.96|0
1642625600000|2022-01-19 20:53:20|39.9|37.9|39.9|37.9|39.96|37.96|39.9|37.9|0
1642625610000|2022-01-19 20:53:30|39.84|37.84|40.2|38.2|40.2|38.2|39.84|37.84|0
1642625620000|2022-01-19 20:53:40|40.14|38.14|39.78|37.78|40.14|38.14|39.78|37.78|0
1642625630000|2022-01-19 20:53:50|39.72|37.72|39.63|37.63|39.72|37.72|39.63|37.63|0
1642625640000|2022-01-19 20:54:00|39.66|37.66|39.72|37.72|39.72|37.72|39.66|37.66|0
1642625650000|2022-01-19 20:54:10|39.66|37.66|39.57|37.57|39.78|37.78|39.57|37.57|0
1642625660000|2022-01-19 20:54:20|39.6|37.6|39.6|37.6|39.72|37.72|39.6|37.6|0
1642625670000|2022-01-19 20:54:30|39.54|37.54|39.48|37.48|39.6|37.6|39.48|37.48|0
1642625680000|2022-01-19 20:54:40|39.36|37.36|39.96|37.96|39.96|37.96|39.36|37.36|0
1642625690000|2022-01-19 20:54:50|39.6|37.6|39.78|37.78|39.78|37.78|39.6|37.6|0
1642625700000|2022-01-19 20:55:00|39.72|37.72|39.6|37.6|39.78|37.78|39.6|37.6|0
1642625710000|2022-01-19 20:55:10|39.54|37.54|39.42|37.42|39.54|37.54|39.42|37.42|0
1642625720000|2022-01-19 20:55:20|39.3|37.3|39.24|37.24|39.36|37.36|39.18|37.18|0
1642625730000|2022-01-19 20:55:30|39.18|37.18|39.18|37.18|39.18|37.18|39.18|37.18|0
1642625740000|2022-01-19 20:55:40|39.07|37.07|38.71|36.71|39.07|37.07|38.71|36.71|0
1642625750000|2022-01-19 20:55:50|38.89|36.89|39.07|37.07|39.24|37.24|38.89|36.89|0
1642625760000|2022-01-19 20:56:00|39.01|37.01|38.83|36.83|39.01|37.01|38.83|36.83|0
1642625770000|2022-01-19 20:56:10|38.77|36.77|38.42|36.42|38.77|36.77|38.42|36.42|0
1642625780000|2022-01-19 20:56:20|38.25|36.25|38.25|36.25|38.31|36.31|38.25|36.25|0
1642625790000|2022-01-19 20:56:30|38.08|36.08|38.19|36.19|38.19|36.19|38.08|36.08|0
1642625800000|2022-01-19 20:56:40|37.57|35.57|40.21|38.21|40.21|38.21|37.57|35.57|0
1642625810000|2022-01-19 20:56:50|40.15|38.15|40.32|38.32|40.32|38.32|40.15|38.15|0
1642625820000|2022-01-19 20:57:00|40.56|38.56|39.89|37.89|40.56|38.56|39.89|37.89|0
1642625830000|2022-01-19 20:57:10|40.06|38.06|39.71|37.71|40.06|38.06|39.71|37.71|0
1642625840000|2022-01-19 20:57:20|39.95|37.95|40|38|40|38|39.95|37.95|0
1642625850000|2022-01-19 20:57:30|40.06|38.06|40|38|40.18|38.18|40|38|0
1642625860000|2022-01-19 20:57:40|40.06|38.06|40.06|38.06|40.06|38.06|39.95|37.95|0
1642625870000|2022-01-19 20:57:50|40.12|38.12|39.89|37.89|40.12|38.12|39.89|37.89|0
1642625880000|2022-01-19 20:58:00|39.83|37.83|39.77|37.77|39.94|37.94|39.77|37.77|0
1642625890000|2022-01-19 20:58:10|39.71|37.71|39.36|37.36|39.71|37.71|39.36|37.36|0
1642625900000|2022-01-19 20:58:20|39.3|37.3|39.36|37.36|39.36|37.36|39.24|37.24|0
1642625910000|2022-01-19 20:58:30|39.3|37.3|39.12|37.12|39.3|37.3|39.12|37.12|0
1642625920000|2022-01-19 20:58:40|39.06|37.06|39.01|37.01|39.06|37.06|39.01|37.01|0
1642625930000|2022-01-19 20:58:50|38.95|36.95|39.18|37.18|39.18|37.18|38.95|36.95|0
1642625940000|2022-01-19 20:59:00|39.12|37.12|38.6|36.6|39.12|37.12|38.6|36.6|0
1642625950000|2022-01-19 20:59:10|38.89|36.89|38.89|36.89|38.89|36.89|38.72|36.72|0
1642625960000|2022-01-19 20:59:20|39.12|37.12|38.72|36.72|39.12|37.12|38.72|36.72|0
1642625970000|2022-01-19 20:59:30|38.66|36.66|38.89|36.89|38.89|36.89|38.66|36.66|0
1642625980000|2022-01-19 20:59:40|38.83|36.83|38.95|36.95|38.95|36.95|38.83|36.83|0
1642625990000|2022-01-19 20:59:50|39.01|37.01|38.2|36.2|39.18|37.18|38.2|36.2|0
1642626000000|2022-01-19 21:00:00|38.26|36.26|37.91|35.91|38.31|36.31|37.91|35.91|0
1642626010000|2022-01-19 21:00:10|38.2|36.2|38.37|36.37|38.43|36.43|38.2|36.2|0
1642626020000|2022-01-19 21:00:20|38.43|36.43|38.2|36.2|38.43|36.43|38.08|36.08|0
1642626030000|2022-01-19 21:00:30|38.03|36.03|38.08|36.08|38.08|36.08|37.91|35.91|0
1642626040000|2022-01-19 21:00:40|38.26|36.26|38.55|36.55|38.55|36.55|38.26|36.26|0
1642626050000|2022-01-19 21:00:50|38.66|36.66|39.01|37.01|39.01|37.01|38.66|36.66|0
1642626060000|2022-01-19 21:01:00|39.19|37.19|39.31|37.31|39.31|37.31|39.19|37.19|0
1642626070000|2022-01-19 21:01:10|39.01|37.01|39.01|37.01|39.07|37.07|39.01|37.01|0
1642626080000|2022-01-19 21:01:20|38.95|36.95|38.98|36.98|39.07|37.07|38.95|36.95|0
1642626090000|2022-01-19 21:01:30|38.84|36.84|38.49|36.49|38.84|36.84|38.49|36.49|0
1642626100000|2022-01-19 21:01:40|38.37|36.37|38.43|36.43|38.43|36.43|38.34|36.34|0
1642626110000|2022-01-19 21:01:50|38.72|36.72|38.72|36.72|38.72|36.72|38.72|36.72|0
1642626120000|2022-01-19 21:02:00|38.6|36.6|38.49|36.49|38.6|36.6|38.49|36.49|0
1642626130000|2022-01-19 21:02:10|38.43|36.43|38.57|36.57|38.57|36.57|38.43|36.43|0
1642626140000|2022-01-19 21:02:20|38.43|36.43|38.31|36.31|38.43|36.43|38.31|36.31|0
1642626150000|2022-01-19 21:02:30|38.26|36.26|38.2|36.2|38.26|36.26|38.2|36.2|0
1642626160000|2022-01-19 21:02:40|38.26|36.26|37.57|35.57|38.26|36.26|37.57|35.57|0
1642626170000|2022-01-19 21:02:50|37.51|35.51|37.74|35.74|37.74|35.74|37.4|35.4|0
1642626180000|2022-01-19 21:03:00|37.8|35.8|37.74|35.74|37.8|35.8|37.68|35.68|0
1642626190000|2022-01-19 21:03:10|37.8|35.8|37.85|35.85|37.85|35.85|37.8|35.8|0
1642626200000|2022-01-19 21:03:20|37.97|35.97|37.97|35.97|38.02|36.02|37.97|35.97|0
1642626210000|2022-01-19 21:03:30|37.91|35.91|37.97|35.97|37.97|35.97|37.91|35.91|0
1642626220000|2022-01-19 21:03:40|38.02|36.02|38.08|36.08|38.2|36.2|38.02|36.02|0
1642626230000|2022-01-19 21:03:50|38.17|36.17|38.2|36.2|38.2|36.2|38.14|36.14|0
1642626240000|2022-01-19 21:04:00|38.14|36.14|38.02|36.02|38.14|36.14|38.02|36.02|0
1642626250000|2022-01-19 21:04:10|37.91|35.91|38.14|36.14|38.14|36.14|37.91|35.91|0
1642626260000|2022-01-19 21:04:20|38.02|36.02|37.97|35.97|38.08|36.08|37.97|35.97|0
1642626270000|2022-01-19 21:04:30|38.08|36.08|38.02|36.02|38.08|36.08|38.02|36.02|0
1642626280000|2022-01-19 21:04:40|37.97|35.97|38.08|36.08|38.08|36.08|37.97|35.97|0
1642626290000|2022-01-19 21:04:50|38.2|36.2|38.2|36.2|38.31|36.31|38.2|36.2|0
1642626300000|2022-01-19 21:05:00|38.31|36.31|38.54|36.54|38.54|36.54|38.31|36.31|0
1642626310000|2022-01-19 21:05:10|38.66|36.66|38.66|36.66|38.66|36.66|38.6|36.6|0
1642626320000|2022-01-19 21:05:20|38.72|36.72|38.72|36.72|38.72|36.72|38.72|36.72|0
1642626330000|2022-01-19 21:05:30|38.49|36.49|38.54|36.54|38.54|36.54|38.49|36.49|0
1642626340000|2022-01-19 21:05:40|38.6|36.6|38.54|36.54|38.6|36.6|38.54|36.54|0
1642626350000|2022-01-19 21:05:50|38.6|36.6|38.63|36.63|38.63|36.63|38.6|36.6|0
1642626360000|2022-01-19 21:06:00|38.6|36.6|38.66|36.66|38.66|36.66|38.54|36.54|0
1642626370000|2022-01-19 21:06:10|38.72|36.72|38.6|36.6|38.72|36.72|38.6|36.6|0
1642626380000|2022-01-19 21:06:20|38.66|36.66|38.78|36.78|38.78|36.78|38.66|36.66|0
1642626390000|2022-01-19 21:06:30|38.66|36.66|38.78|36.78|38.78|36.78|38.66|36.66|0
1642626400000|2022-01-19 21:06:40|38.83|36.83|38.83|36.83|38.89|36.89|38.78|36.78|0
1642626410000|2022-01-19 21:06:50|38.78|36.78|38.83|36.83|38.83|36.83|38.78|36.78|0
1642626420000|2022-01-19 21:07:00|38.78|36.78|38.77|36.77|38.78|36.78|38.66|36.66|0
1642626430000|2022-01-19 21:07:10|38.83|36.83|38.89|36.89|38.89|36.89|38.77|36.77|0
1642626440000|2022-01-19 21:07:20|38.83|36.83|38.89|36.89|38.89|36.89|38.83|36.83|0
1642626460000|2022-01-19 21:07:40|38.83|36.83|38.77|36.77|38.83|36.83|38.77|36.77|0
1642626470000|2022-01-19 21:07:50|38.83|36.83|38.77|36.77|38.89|36.89|38.77|36.77|0
1642626480000|2022-01-19 21:08:00|38.83|36.83|38.83|36.83|38.83|36.83|38.83|36.83|0
1642626490000|2022-01-19 21:08:10|39.01|37.01|39.01|37.01|39.01|37.01|39.01|37.01|0
1642626510000|2022-01-19 21:08:30|38.95|36.95|38.83|36.83|38.95|36.95|38.83|36.83|0
1642626520000|2022-01-19 21:08:40|38.72|36.72|38.72|36.72|38.77|36.77|38.72|36.72|0
1642626530000|2022-01-19 21:08:50|38.77|36.77|38.77|36.77|38.77|36.77|38.74|36.74|0
1642626540000|2022-01-19 21:09:00|38.72|36.72|38.6|36.6|38.77|36.77|38.6|36.6|0
1642626550000|2022-01-19 21:09:10|38.54|36.54|38.4|36.4|38.54|36.54|38.4|36.4|0
1642626560000|2022-01-19 21:09:20|38.43|36.43|38.31|36.31|38.43|36.43|38.25|36.25|0
1642626570000|2022-01-19 21:09:30|38.25|36.25|38.37|36.37|38.37|36.37|38.25|36.25|0
1642626580000|2022-01-19 21:09:40|38.31|36.31|38.25|36.25|38.31|36.31|38.25|36.25|0
1642626590000|2022-01-19 21:09:50|38.31|36.31|38.25|36.25|38.31|36.31|38.25|36.25|0
1642626600000|2022-01-19 21:10:00|38.37|36.37|38.31|36.31|38.42|36.42|38.31|36.31|0
1642626610000|2022-01-19 21:10:10|38.42|36.42|38.48|36.48|38.48|36.48|38.42|36.42|0
1642626620000|2022-01-19 21:10:20|38.37|36.37|38.31|36.31|38.37|36.37|38.25|36.25|0
1642626630000|2022-01-19 21:10:30|38.37|36.37|38.48|36.48|38.48|36.48|38.37|36.37|0
1642626640000|2022-01-19 21:10:40|38.42|36.42|38.54|36.54|38.54|36.54|38.42|36.42|0
1642626650000|2022-01-19 21:10:50|38.6|36.6|38.6|36.6|38.6|36.6|38.6|36.6|0
1642626660000|2022-01-19 21:11:00|38.54|36.54|38.54|36.54|38.6|36.6|38.54|36.54|0
1642626670000|2022-01-19 21:11:10|38.48|36.48|38.54|36.54|38.57|36.57|38.48|36.48|0
1642626680000|2022-01-19 21:11:20|38.48|36.48|38.48|36.48|38.54|36.54|38.48|36.48|0
1642626690000|2022-01-19 21:11:30|38.51|36.51|38.42|36.42|38.51|36.51|38.42|36.42|0
1642626710000|2022-01-19 21:11:50|38.37|36.37|38.42|36.42|38.42|36.42|38.37|36.37|0
1642626720000|2022-01-19 21:12:00|38.31|36.31|38.42|36.42|38.42|36.42|38.31|36.31|0
1642626730000|2022-01-19 21:12:10|38.31|36.31|38.37|36.37|38.37|36.37|38.31|36.31|0
1642626740000|2022-01-19 21:12:20|38.25|36.25|38.42|36.42|38.42|36.42|38.25|36.25|0
1642626750000|2022-01-19 21:12:30|38.48|36.48|38.48|36.48|38.6|36.6|38.48|36.48|0
1642626760000|2022-01-19 21:12:40|38.42|36.42|38.48|36.48|38.48|36.48|38.42|36.42|0
1642626770000|2022-01-19 21:12:50|38.54|36.54|38.48|36.48|38.54|36.54|38.48|36.48|0
1642626780000|2022-01-19 21:13:00|38.42|36.42|38.37|36.37|38.42|36.42|38.37|36.37|0
1642626790000|2022-01-19 21:13:10|38.42|36.42|38.6|36.6|38.6|36.6|38.42|36.42|0
1642626800000|2022-01-19 21:13:20|38.71|36.71|38.89|36.89|38.95|36.95|38.71|36.71|0
1642626810000|2022-01-19 21:13:30|38.77|36.77|38.71|36.71|38.77|36.77|38.71|36.71|0
1642626820000|2022-01-19 21:13:40|38.74|36.74|38.77|36.77|38.77|36.77|38.74|36.74|0
1642626830000|2022-01-19 21:13:50|38.71|36.71|38.54|36.54|38.71|36.71|38.54|36.54|0
1642626840000|2022-01-19 21:14:00|38.57|36.57|38.48|36.48|38.57|36.57|38.48|36.48|0
1642626850000|2022-01-19 21:14:10|38.42|36.42|38.62|36.62|38.62|36.62|38.36|36.36|0
1642626860000|2022-01-19 21:14:20|38.65|36.65|38.6|36.6|38.65|36.65|38.6|36.6|0
1642626870000|2022-01-19 21:14:30|38.54|36.54|38.6|36.6|38.6|36.6|38.54|36.54|0
1642626880000|2022-01-19 21:14:40|38.71|36.71|38.42|36.42|38.71|36.71|38.42|36.42|0
1642626890000|2022-01-19 21:14:50|38.36|36.36|38.31|36.31|38.36|36.36|38.25|36.25|0
1642626920000|2022-01-19 21:15:20|38.78|36.18|38.9|36.3|38.9|36.3|38.78|36.18|0
1642626930000|2022-01-19 21:15:30|38.95|36.35|38.95|36.35|39.01|36.41|38.95|36.35|0
1642626940000|2022-01-19 21:15:40|38.98|36.38|39.01|36.41|39.01|36.41|38.98|36.38|0
1642626950000|2022-01-19 21:15:50|39.07|36.47|39.01|36.41|39.07|36.47|39.01|36.41|0
1642626960000|2022-01-19 21:16:00|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1642626970000|2022-01-19 21:16:10|38.9|36.3|38.84|36.24|38.9|36.3|38.84|36.24|0
1642626980000|2022-01-19 21:16:20|38.9|36.3|38.92|36.32|38.92|36.32|38.9|36.3|0
1642626990000|2022-01-19 21:16:30|39.01|36.41|38.84|36.24|39.01|36.41|38.84|36.24|0
1642627000000|2022-01-19 21:16:40|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1642627010000|2022-01-19 21:16:50|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1642627020000|2022-01-19 21:17:00|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1642627030000|2022-01-19 21:17:10|38.72|36.12|38.78|36.18|38.78|36.18|38.72|36.12|0
1642627040000|2022-01-19 21:17:20|38.81|36.21|38.89|36.29|38.89|36.29|38.81|36.21|0
1642627070000|2022-01-19 21:17:50|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1642627080000|2022-01-19 21:18:00|38.92|36.32|38.92|36.32|38.95|36.35|38.92|36.32|0
1642627090000|2022-01-19 21:18:10|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1642627100000|2022-01-19 21:18:20|38.86|36.26|38.84|36.24|38.89|36.29|38.84|36.24|0
1642627110000|2022-01-19 21:18:30|38.78|36.18|38.66|36.06|38.78|36.18|38.66|36.06|0
1642627120000|2022-01-19 21:18:40|38.6|36|38.63|36.03|38.63|36.03|38.6|36|0
1642627130000|2022-01-19 21:18:50|38.6|36|38.6|36|38.6|36|38.6|36|0
1642627140000|2022-01-19 21:19:00|38.55|35.95|38.49|35.89|38.55|35.95|38.49|35.89|0
1642627150000|2022-01-19 21:19:10|38.43|35.83|38.49|35.89|38.49|35.89|38.43|35.83|0
1642627170000|2022-01-19 21:19:30|38.43|35.83|38.43|35.83|38.43|35.83|38.43|35.83|0
1642627190000|2022-01-19 21:19:50|38.49|35.89|38.49|35.89|38.49|35.89|38.49|35.89|0
1642627210000|2022-01-19 21:20:10|38.55|35.95|38.55|35.95|38.55|35.95|38.55|35.95|0
1642627220000|2022-01-19 21:20:20|38.49|35.89|38.55|35.95|38.55|35.95|38.49|35.89|0
1642627230000|2022-01-19 21:20:30|38.6|36|38.6|36|38.6|36|38.6|36|0
1642627240000|2022-01-19 21:20:40|38.43|35.83|38.37|35.77|38.43|35.83|38.37|35.77|0
1642627250000|2022-01-19 21:20:50|38.43|35.83|38.49|35.89|38.49|35.89|38.43|35.83|0
1642627270000|2022-01-19 21:21:10|38.52|35.92|38.49|35.89|38.52|35.92|38.49|35.89|0
1642627290000|2022-01-19 21:21:30|38.43|35.83|38.43|35.83|38.43|35.83|38.43|35.83|0
1642627300000|2022-01-19 21:21:40|38.37|35.77|38.37|35.77|38.37|35.77|38.37|35.77|0
1642627320000|2022-01-19 21:22:00|38.31|35.71|38.31|35.71|38.31|35.71|38.31|35.71|0
1642627330000|2022-01-19 21:22:10|38.26|35.66|38.31|35.71|38.31|35.71|38.26|35.66|0
1642627340000|2022-01-19 21:22:20|38.2|35.6|38.31|35.71|38.31|35.71|38.2|35.6|0
1642627350000|2022-01-19 21:22:30|38.28|35.68|38.26|35.66|38.31|35.71|38.26|35.66|0
1642627360000|2022-01-19 21:22:40|38.31|35.71|38.31|35.71|38.31|35.71|38.31|35.71|0
1642627370000|2022-01-19 21:22:50|38.26|35.66|38.26|35.66|38.26|35.66|38.26|35.66|0
1642627380000|2022-01-19 21:23:00|38.31|35.71|38.31|35.71|38.31|35.71|38.31|35.71|0
1642627390000|2022-01-19 21:23:10|38.26|35.66|38.26|35.66|38.26|35.66|38.26|35.66|0
1642627400000|2022-01-19 21:23:20|38.31|35.71|38.26|35.66|38.31|35.71|38.26|35.66|0
1642627410000|2022-01-19 21:23:30|38.14|35.54|38.14|35.54|38.14|35.54|38.14|35.54|0
1642627420000|2022-01-19 21:23:40|38.08|35.48|37.91|35.31|38.08|35.48|37.91|35.31|0
1642627430000|2022-01-19 21:23:50|37.86|35.26|37.88|35.28|37.88|35.28|37.86|35.26|0
1642627440000|2022-01-19 21:24:00|37.91|35.31|37.97|35.37|37.97|35.37|37.91|35.31|0
1642627450000|2022-01-19 21:24:10|37.94|35.34|37.94|35.34|37.94|35.34|37.94|35.34|0
1642627460000|2022-01-19 21:24:20|37.91|35.31|37.94|35.34|37.94|35.34|37.91|35.31|0
1642627470000|2022-01-19 21:24:30|37.91|35.31|37.91|35.31|37.97|35.37|37.91|35.31|0
1642627480000|2022-01-19 21:24:40|37.97|35.37|37.97|35.37|37.97|35.37|37.97|35.37|0
1642627490000|2022-01-19 21:24:50|37.91|35.31|37.86|35.26|37.97|35.37|37.86|35.26|0
1642627500000|2022-01-19 21:25:00|37.8|35.2|37.91|35.31|37.91|35.31|37.8|35.2|0
1642627510000|2022-01-19 21:25:10|37.86|35.26|37.71|35.11|37.86|35.26|37.71|35.11|0
1642627520000|2022-01-19 21:25:20|37.69|35.09|37.4|34.8|37.69|35.09|37.4|34.8|0
1642627530000|2022-01-19 21:25:30|37.23|34.63|37.12|34.52|37.23|34.63|36.95|34.35|0
1642627540000|2022-01-19 21:25:40|37.01|34.41|37.07|34.47|37.07|34.47|37.01|34.41|0
1642627550000|2022-01-19 21:25:50|37.01|34.41|37.06|34.46|37.06|34.46|36.95|34.35|0
1642627560000|2022-01-19 21:26:00|37.12|34.52|37.29|34.69|37.35|34.75|37.12|34.52|0
1642627570000|2022-01-19 21:26:10|37.32|34.72|37.43|34.83|37.43|34.83|37.32|34.72|0
1642627580000|2022-01-19 21:26:20|37.4|34.8|37.32|34.72|37.4|34.8|37.32|34.72|0
1642627590000|2022-01-19 21:26:30|37.35|34.75|37.4|34.8|37.4|34.8|37.29|34.69|0
1642627600000|2022-01-19 21:26:40|37.46|34.86|37.57|34.97|37.57|34.97|37.46|34.86|0
1642627610000|2022-01-19 21:26:50|37.63|35.03|37.51|34.91|37.65|35.05|37.51|34.91|0
1642627620000|2022-01-19 21:27:00|37.54|34.94|37.51|34.91|37.57|34.97|37.51|34.91|0
1642627630000|2022-01-19 21:27:10|37.46|34.86|37.43|34.83|37.46|34.86|37.43|34.83|0
1642627640000|2022-01-19 21:27:20|37.46|34.86|37.46|34.86|37.46|34.86|37.46|34.86|0
1642627650000|2022-01-19 21:27:30|37.48|34.88|37.48|34.88|37.57|34.97|37.48|34.88|0
1642627660000|2022-01-19 21:27:40|37.51|34.91|37.63|35.03|37.63|35.03|37.51|34.91|0
1642627670000|2022-01-19 21:27:50|37.6|35|37.63|35.03|37.63|35.03|37.6|35|0
1642627680000|2022-01-19 21:28:00|37.68|35.08|37.63|35.03|37.68|35.08|37.6|35|0
1642627690000|2022-01-19 21:28:10|37.57|34.97|37.57|34.97|37.57|34.97|37.57|34.97|0
1642627700000|2022-01-19 21:28:20|37.51|34.91|37.43|34.83|37.51|34.91|37.43|34.83|0
1642627710000|2022-01-19 21:28:30|37.46|34.86|37.51|34.91|37.51|34.91|37.46|34.86|0
1642627720000|2022-01-19 21:28:40|37.57|34.97|37.57|34.97|37.57|34.97|37.51|34.91|0
1642627730000|2022-01-19 21:28:50|37.63|35.03|37.63|35.03|37.63|35.03|37.63|35.03|0
1642627740000|2022-01-19 21:29:00|37.6|35|37.68|35.08|37.68|35.08|37.6|35|0
1642627750000|2022-01-19 21:29:10|37.63|35.03|37.63|35.03|37.63|35.03|37.57|34.97|0
1642627760000|2022-01-19 21:29:20|37.68|35.08|37.65|35.05|37.68|35.08|37.65|35.05|0
1642627770000|2022-01-19 21:29:30|37.68|35.08|37.68|35.08|37.68|35.08|37.68|35.08|0
1642627780000|2022-01-19 21:29:40|37.63|35.03|37.63|35.03|37.68|35.08|37.63|35.03|0
1642627790000|2022-01-19 21:29:50|37.51|34.91|37.57|34.97|37.57|34.97|37.51|34.91|0
1642627800000|2022-01-19 21:30:00|37.63|35.03|37.63|35.03|37.63|35.03|37.63|35.03|0
1642627810000|2022-01-19 21:30:10|37.68|35.08|37.51|34.91|37.68|35.08|37.51|34.91|0
1642627820000|2022-01-19 21:30:20|37.63|35.03|37.68|35.08|37.68|35.08|37.63|35.03|0
1642627830000|2022-01-19 21:30:30|37.63|35.03|37.63|35.03|37.63|35.03|37.63|35.03|0
1642627840000|2022-01-19 21:30:40|37.68|35.08|37.68|35.08|37.68|35.08|37.68|35.08|0
1642627850000|2022-01-19 21:30:50|37.74|35.14|37.74|35.14|37.74|35.14|37.74|35.14|0
1642627860000|2022-01-19 21:31:00|37.8|35.2|37.8|35.2|37.8|35.2|37.77|35.17|0
1642627870000|2022-01-19 21:31:10|37.74|35.14|37.63|35.03|37.74|35.14|37.63|35.03|0
1642627880000|2022-01-19 21:31:20|37.68|35.08|37.68|35.08|37.68|35.08|37.68|35.08|0
1642627890000|2022-01-19 21:31:30|37.74|35.14|37.71|35.11|37.74|35.14|37.71|35.11|0
1642627900000|2022-01-19 21:31:40|37.74|35.14|37.8|35.2|37.8|35.2|37.74|35.14|0
1642627910000|2022-01-19 21:31:50|37.85|35.25|37.85|35.25|37.85|35.25|37.85|35.25|0
1642627920000|2022-01-19 21:32:00|37.8|35.2|37.85|35.25|37.85|35.25|37.8|35.2|0
1642627930000|2022-01-19 21:32:10|37.8|35.2|37.8|35.2|37.8|35.2|37.8|35.2|0
1642627940000|2022-01-19 21:32:20|37.85|35.25|37.82|35.22|37.85|35.25|37.8|35.2|0
1642627950000|2022-01-19 21:32:30|37.85|35.25|37.85|35.25|37.85|35.25|37.74|35.14|0
1642627960000|2022-01-19 21:32:40|37.91|35.31|37.91|35.31|37.97|35.37|37.91|35.31|0
1642627970000|2022-01-19 21:32:50|37.88|35.28|37.85|35.25|37.91|35.31|37.85|35.25|0
1642627980000|2022-01-19 21:33:00|37.79|35.19|37.79|35.19|37.79|35.19|37.79|35.19|0
1642627990000|2022-01-19 21:33:10|37.68|35.08|37.68|35.08|37.68|35.08|37.68|35.08|0
1642628000000|2022-01-19 21:33:20|37.62|35.02|37.71|35.11|37.74|35.14|37.62|35.02|0
1642628010000|2022-01-19 21:33:30|37.68|35.08|37.74|35.14|37.74|35.14|37.68|35.08|0
1642628020000|2022-01-19 21:33:40|37.76|35.16|37.74|35.14|37.76|35.16|37.71|35.11|0
1642628040000|2022-01-19 21:34:00|37.68|35.08|37.71|35.11|37.71|35.11|37.68|35.08|0
1642628050000|2022-01-19 21:34:10|37.79|35.19|37.85|35.25|37.85|35.25|37.76|35.16|0
1642628060000|2022-01-19 21:34:20|37.74|35.14|37.79|35.19|37.79|35.19|37.74|35.14|0
1642628080000|2022-01-19 21:34:40|37.74|35.14|37.74|35.14|37.74|35.14|37.74|35.14|0
1642628090000|2022-01-19 21:34:50|37.68|35.08|37.68|35.08|37.74|35.14|37.68|35.08|0
1642628110000|2022-01-19 21:35:10|37.62|35.02|37.54|34.94|37.62|35.02|37.54|34.94|0
1642628120000|2022-01-19 21:35:20|37.45|34.85|37.45|34.85|37.45|34.85|37.45|34.85|0
1642628130000|2022-01-19 21:35:30|37.51|34.91|37.45|34.85|37.51|34.91|37.4|34.8|0
1642628140000|2022-01-19 21:35:40|37.42|34.82|37.42|34.82|37.42|34.82|37.42|34.82|0
1642628150000|2022-01-19 21:35:50|37.4|34.8|37.4|34.8|37.4|34.8|37.4|34.8|0
1642628180000|2022-01-19 21:36:20|37.37|34.77|37.37|34.77|37.37|34.77|37.34|34.74|0
1642628190000|2022-01-19 21:36:30|37.34|34.74|37.31|34.71|37.34|34.74|37.31|34.71|0
1642628200000|2022-01-19 21:36:40|37.34|34.74|37.37|34.77|37.4|34.8|37.34|34.74|0
1642628210000|2022-01-19 21:36:50|37.4|34.8|37.45|34.85|37.45|34.85|37.34|34.74|0
1642628220000|2022-01-19 21:37:00|37.4|34.8|37.4|34.8|37.4|34.8|37.4|34.8|0
1642628240000|2022-01-19 21:37:20|37.34|34.74|37.34|34.74|37.34|34.74|37.34|34.74|0
1642628260000|2022-01-19 21:37:40|37.31|34.71|37.31|34.71|37.34|34.74|37.31|34.71|0
1642628270000|2022-01-19 21:37:50|37.28|34.68|37.4|34.8|37.4|34.8|37.28|34.68|0
1642628280000|2022-01-19 21:38:00|37.45|34.85|37.68|35.08|37.68|35.08|37.45|34.85|0
1642628290000|2022-01-19 21:38:10|37.62|35.02|37.62|35.02|37.62|35.02|37.59|34.99|0
1642628300000|2022-01-19 21:38:20|37.59|34.99|37.45|34.85|37.59|34.99|37.45|34.85|0
1642628310000|2022-01-19 21:38:30|37.57|34.97|37.56|34.96|37.57|34.97|37.56|34.96|0
1642628320000|2022-01-19 21:38:40|37.62|35.02|37.62|35.02|37.62|35.02|37.62|35.02|0
1642628330000|2022-01-19 21:38:50|37.56|34.96|37.51|34.91|37.56|34.96|37.51|34.91|0
1642628340000|2022-01-19 21:39:00|37.56|34.96|37.45|34.85|37.56|34.96|37.45|34.85|0
1642628350000|2022-01-19 21:39:10|37.34|34.74|37.34|34.74|37.34|34.74|37.34|34.74|0
1642628380000|2022-01-19 21:39:40|37.42|34.82|37.39|34.79|37.42|34.82|37.39|34.79|0
1642628390000|2022-01-19 21:39:50|37.45|34.85|37.45|34.85|37.45|34.85|37.45|34.85|0
1642628400000|2022-01-19 21:40:00|37.51|34.91|37.56|34.96|37.56|34.96|37.51|34.91|0
1642628420000|2022-01-19 21:40:20|37.62|35.02|37.56|34.96|37.62|35.02|37.56|34.96|0
1642628440000|2022-01-19 21:40:40|37.59|34.99|37.68|35.08|37.68|35.08|37.59|34.99|0
1642628450000|2022-01-19 21:40:50|37.59|34.99|37.51|34.91|37.59|34.99|37.51|34.91|0
1642628460000|2022-01-19 21:41:00|37.53|34.93|37.53|34.93|37.53|34.93|37.53|34.93|0
1642628470000|2022-01-19 21:41:10|37.51|34.91|37.34|34.74|37.51|34.91|37.34|34.74|0
1642628480000|2022-01-19 21:41:20|37.28|34.68|37.28|34.68|37.28|34.68|37.25|34.65|0
1642628490000|2022-01-19 21:41:30|37.34|34.74|37.34|34.74|37.39|34.79|37.34|34.74|0
1642628500000|2022-01-19 21:41:40|37.39|34.79|37.39|34.79|37.39|34.79|37.39|34.79|0
1642628510000|2022-01-19 21:41:50|37.34|34.74|37.34|34.74|37.34|34.74|37.28|34.68|0
1642628520000|2022-01-19 21:42:00|37.39|34.79|37.39|34.79|37.39|34.79|37.34|34.74|0
1642628540000|2022-01-19 21:42:20|37.34|34.74|37.34|34.74|37.34|34.74|37.31|34.71|0
1642628550000|2022-01-19 21:42:30|37.39|34.79|37.42|34.82|37.42|34.82|37.39|34.79|0
1642628560000|2022-01-19 21:42:40|37.34|34.74|37.39|34.79|37.39|34.79|37.34|34.74|0
1642628570000|2022-01-19 21:42:50|37.34|34.74|37.34|34.74|37.34|34.74|37.34|34.74|0
1642628580000|2022-01-19 21:43:00|37.39|34.79|37.45|34.85|37.45|34.85|37.39|34.79|0
1642628600000|2022-01-19 21:43:20|37.51|34.91|37.45|34.85|37.51|34.91|37.45|34.85|0
1642628610000|2022-01-19 21:43:30|37.39|34.79|37.39|34.79|37.39|34.79|37.39|34.79|0
1642628620000|2022-01-19 21:43:40|37.45|34.85|37.45|34.85|37.45|34.85|37.45|34.85|0
1642628630000|2022-01-19 21:43:50|37.51|34.91|37.51|34.91|37.51|34.91|37.51|34.91|0
1642628640000|2022-01-19 21:44:00|37.68|35.08|37.73|35.13|37.73|35.13|37.68|35.08|0
1642628650000|2022-01-19 21:44:10|37.65|35.05|37.68|35.08|37.68|35.08|37.65|35.05|0
1642628660000|2022-01-19 21:44:20|37.65|35.05|37.62|35.02|37.65|35.05|37.62|35.02|0
1642628670000|2022-01-19 21:44:30|37.56|34.96|37.56|34.96|37.56|34.96|37.56|34.96|0
1642628680000|2022-01-19 21:44:40|37.45|34.85|37.51|34.91|37.51|34.91|37.45|34.85|0
1642628690000|2022-01-19 21:44:50|37.45|34.85|37.51|34.91|37.51|34.91|37.45|34.85|0
1642628700000|2022-01-19 21:45:00|37.56|34.96|37.65|35.05|37.65|35.05|37.56|34.96|0
1642628710000|2022-01-19 21:45:10|37.79|35.19|37.85|35.25|37.85|35.25|37.79|35.19|0
1642628720000|2022-01-19 21:45:20|37.79|35.19|37.85|35.25|37.85|35.25|37.79|35.19|0
1642628730000|2022-01-19 21:45:30|37.79|35.19|37.79|35.19|37.79|35.19|37.79|35.19|0
1642628740000|2022-01-19 21:45:40|37.76|35.16|37.84|35.24|37.9|35.3|37.76|35.16|0
1642628750000|2022-01-19 21:45:50|37.9|35.3|37.82|35.22|37.9|35.3|37.82|35.22|0
1642628760000|2022-01-19 21:46:00|37.84|35.24|37.82|35.22|37.84|35.24|37.82|35.22|0
1642628770000|2022-01-19 21:46:10|37.84|35.24|37.79|35.19|37.84|35.24|37.79|35.19|0
1642628780000|2022-01-19 21:46:20|37.82|35.22|37.82|35.22|37.82|35.22|37.82|35.22|0
1642628790000|2022-01-19 21:46:30|37.84|35.24|37.84|35.24|37.84|35.24|37.84|35.24|0
1642628800000|2022-01-19 21:46:40|37.81|35.21|37.84|35.24|37.84|35.24|37.79|35.19|0
1642628810000|2022-01-19 21:46:50|37.81|35.21|37.84|35.24|37.84|35.24|37.81|35.21|0
1642628820000|2022-01-19 21:47:00|37.9|35.3|37.96|35.36|37.96|35.36|37.9|35.3|0
1642628830000|2022-01-19 21:47:10|37.9|35.3|37.9|35.3|37.9|35.3|37.9|35.3|0
1642628840000|2022-01-19 21:47:20|37.96|35.36|38.02|35.42|38.02|35.42|37.96|35.36|0
1642628850000|2022-01-19 21:47:30|37.96|35.36|38.02|35.42|38.02|35.42|37.96|35.36|0
1642628860000|2022-01-19 21:47:40|38.01|35.41|38.01|35.41|38.01|35.41|37.96|35.36|0
1642628870000|2022-01-19 21:47:50|38.07|35.47|38.04|35.44|38.07|35.47|38.01|35.41|0
1642628880000|2022-01-19 21:48:00|37.96|35.36|38.01|35.41|38.07|35.47|37.96|35.36|0
1642628890000|2022-01-19 21:48:10|37.96|35.36|37.96|35.36|38.01|35.41|37.96|35.36|0
1642628900000|2022-01-19 21:48:20|37.93|35.33|37.79|35.19|37.93|35.33|37.79|35.19|0
1642628910000|2022-01-19 21:48:30|37.81|35.21|37.9|35.3|37.9|35.3|37.81|35.21|0
1642628920000|2022-01-19 21:48:40|38.01|35.41|37.98|35.38|38.01|35.41|37.98|35.38|0
1642628930000|2022-01-19 21:48:50|38.01|35.41|38.01|35.41|38.04|35.44|38.01|35.41|0
1642628940000|2022-01-19 21:49:00|38.13|35.53|38.24|35.64|38.24|35.64|38.13|35.53|0
1642628950000|2022-01-19 21:49:10|38.3|35.7|38.36|35.76|38.36|35.76|38.3|35.7|0
1642628960000|2022-01-19 21:49:20|38.42|35.82|38.42|35.82|38.42|35.82|38.42|35.82|0
1642628970000|2022-01-19 21:49:30|38.44|35.84|38.59|35.99|38.59|35.99|38.44|35.84|0
1642628980000|2022-01-19 21:49:40|38.53|35.93|38.59|35.99|38.59|35.99|38.53|35.93|0
1642629000000|2022-01-19 21:50:00|38.53|35.93|38.53|35.93|38.59|35.99|38.53|35.93|0
1642629020000|2022-01-19 21:50:20|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1642629030000|2022-01-19 21:50:30|38.65|36.05|38.7|36.1|38.7|36.1|38.65|36.05|0
1642629050000|2022-01-19 21:50:50|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1642629060000|2022-01-19 21:51:00|38.67|36.07|38.7|36.1|38.7|36.1|38.65|36.05|0
1642629070000|2022-01-19 21:51:10|38.76|36.16|38.73|36.13|38.76|36.16|38.73|36.13|0
1642629080000|2022-01-19 21:51:20|38.76|36.16|38.7|36.1|38.76|36.16|38.7|36.1|0
1642629090000|2022-01-19 21:51:30|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1642629100000|2022-01-19 21:51:40|38.59|35.99|38.59|35.99|38.59|35.99|38.56|35.96|0
1642629110000|2022-01-19 21:51:50|38.56|35.96|38.64|36.04|38.64|36.04|38.56|35.96|0
1642629120000|2022-01-19 21:52:00|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1642629130000|2022-01-19 21:52:10|38.64|36.04|38.56|35.96|38.64|36.04|38.56|35.96|0
1642629140000|2022-01-19 21:52:20|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1642629150000|2022-01-19 21:52:30|38.56|35.96|38.56|35.96|38.56|35.96|38.56|35.96|0
1642629160000|2022-01-19 21:52:40|38.59|35.99|38.56|35.96|38.59|35.99|38.56|35.96|0
1642629170000|2022-01-19 21:52:50|38.59|35.99|38.7|36.1|38.7|36.1|38.59|35.99|0
1642629200000|2022-01-19 21:53:20|38.64|36.04|38.59|35.99|38.64|36.04|38.59|35.99|0
1642629210000|2022-01-19 21:53:30|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1642629240000|2022-01-19 21:54:00|38.7|36.1|38.64|36.04|38.7|36.1|38.64|36.04|0
1642629280000|2022-01-19 21:54:40|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1642629290000|2022-01-19 21:54:50|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1642629300000|2022-01-19 21:55:00|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1642629310000|2022-01-19 21:55:10|38.73|36.13|38.82|36.22|38.82|36.22|38.73|36.13|0
1642629330000|2022-01-19 21:55:30|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1642629340000|2022-01-19 21:55:40|38.82|36.22|38.87|36.27|38.87|36.27|38.82|36.22|0
1642629350000|2022-01-19 21:55:50|38.84|36.24|38.87|36.27|38.87|36.27|38.84|36.24|0
1642629360000|2022-01-19 21:56:00|38.9|36.3|38.87|36.27|38.9|36.3|38.87|36.27|0
1642629370000|2022-01-19 21:56:10|38.82|36.22|38.7|36.1|38.82|36.22|38.7|36.1|0
1642629380000|2022-01-19 21:56:20|38.64|36.04|38.64|36.04|38.7|36.1|38.64|36.04|0
1642629400000|2022-01-19 21:56:40|38.61|36.01|38.64|36.04|38.64|36.04|38.58|35.98|0
1642629410000|2022-01-19 21:56:50|38.58|35.98|38.53|35.93|38.58|35.98|38.53|35.93|0
1642629420000|2022-01-19 21:57:00|38.47|35.87|38.47|35.87|38.47|35.87|38.47|35.87|0
1642629470000|2022-01-19 21:57:50|38.41|35.81|38.35|35.75|38.41|35.81|38.35|35.75|0
1642629480000|2022-01-19 21:58:00|38.41|35.81|38.47|35.87|38.47|35.87|38.41|35.81|0
1642629490000|2022-01-19 21:58:10|38.35|35.75|38.35|35.75|38.35|35.75|38.35|35.75|0
1642629500000|2022-01-19 21:58:20|38.41|35.81|38.47|35.87|38.47|35.87|38.41|35.81|0
1642629540000|2022-01-19 21:59:00|38.53|35.93|38.58|35.98|38.58|35.98|38.53|35.93|0
1642629550000|2022-01-19 21:59:10|38.53|35.93|38.47|35.87|38.53|35.93|38.47|35.87|0
1642629580000|2022-01-19 21:59:40|38.35|35.75|38.41|35.81|38.41|35.81|38.3|35.7|0
1642629590000|2022-01-19 21:59:50|38.44|35.84|38.38|35.78|38.44|35.84|38.38|35.78|0
1642629600000|2022-01-19 22:00:00|38.52|35.92|38.52|35.92|38.52|35.92|38.52|35.92|0
1642629610000|2022-01-19 22:00:10|38.5|35.9|38.45|35.85|38.5|35.9|38.45|35.85|0
1642629630000|2022-01-19 22:00:30|38.44|35.84|38.44|35.84|38.44|35.84|38.44|35.84|0
1642629640000|2022-01-19 22:00:40|38.42|35.82|38.41|35.81|38.42|35.82|38.41|35.81|0
1642629650000|2022-01-19 22:00:50|38.4|35.8|38.4|35.8|38.4|35.8|38.4|35.8|0
1642629710000|2022-01-19 22:01:50|38.35|35.75|38.35|35.75|38.35|35.75|38.35|35.75|0
1642629730000|2022-01-19 22:02:10|38.32|35.72|38.36|35.76|38.36|35.76|38.32|35.72|0
1642629750000|2022-01-19 22:02:30|38.32|35.72|38.32|35.72|38.32|35.72|38.32|35.72|0
1642629790000|2022-01-19 22:03:10|38.33|35.73|38.33|35.73|38.33|35.73|38.33|35.73|0
1642629820000|2022-01-19 22:03:40|38.32|35.72|38.32|35.72|38.32|35.72|38.32|35.72|0
1642629890000|2022-01-19 22:04:50|38.37|35.77|38.37|35.77|38.37|35.77|38.37|35.77|0
1642629900000|2022-01-19 22:05:00|38.31|35.71|38.31|35.71|38.31|35.71|38.31|35.71|0
1642629920000|2022-01-19 22:05:20|38.34|35.74|38.31|35.71|38.34|35.74|38.31|35.71|0
1642629950000|2022-01-19 22:05:50|38.36|35.76|38.36|35.76|38.37|35.77|38.36|35.76|0
1642629980000|2022-01-19 22:06:20|38.34|35.74|38.34|35.74|38.34|35.74|38.34|35.74|0
1642629990000|2022-01-19 22:06:30|38.32|35.72|38.32|35.72|38.32|35.72|38.32|35.72|0
1642630010000|2022-01-19 22:06:50|38.28|35.68|38.28|35.68|38.28|35.68|38.28|35.68|0
1642630040000|2022-01-19 22:07:20|38.27|35.67|38.32|35.72|38.32|35.72|38.27|35.67|0
1642630060000|2022-01-19 22:07:40|38.26|35.66|38.26|35.66|38.26|35.66|38.26|35.66|0
1642630100000|2022-01-19 22:08:20|38.32|35.72|38.32|35.72|38.32|35.72|38.32|35.72|0
1642630120000|2022-01-19 22:08:40|38.36|35.76|38.36|35.76|38.36|35.76|38.36|35.76|0
1642630130000|2022-01-19 22:08:50|38.35|35.75|38.35|35.75|38.35|35.75|38.35|35.75|0
1642630140000|2022-01-19 22:09:00|38.33|35.73|38.33|35.73|38.33|35.73|38.33|35.73|0
1642630160000|2022-01-19 22:09:20|38.35|35.75|38.35|35.75|38.35|35.75|38.35|35.75|0
1642630170000|2022-01-19 22:09:30|38.31|35.71|38.31|35.71|38.31|35.71|38.31|35.71|0
1642630180000|2022-01-19 22:09:40|38.32|35.72|38.31|35.71|38.32|35.72|38.31|35.71|0
1642630190000|2022-01-19 22:09:50|38.32|35.72|38.31|35.71|38.32|35.72|38.31|35.71|0
1642630210000|2022-01-19 22:10:10|38.33|35.73|38.33|35.73|38.33|35.73|38.33|35.73|0
1642630220000|2022-01-19 22:10:20|38.31|35.71|38.31|35.71|38.31|35.71|38.31|35.71|0
1642630230000|2022-01-19 22:10:30|38.36|35.76|38.35|35.75|38.36|35.76|38.35|35.75|0
1642630270000|2022-01-19 22:11:10|38.36|35.76|38.36|35.76|38.36|35.76|38.36|35.76|0
1642630330000|2022-01-19 22:12:10|38.33|35.73|38.3|35.7|38.33|35.73|38.3|35.7|0
1642630340000|2022-01-19 22:12:20|38.28|35.68|38.29|35.69|38.29|35.69|38.28|35.68|0
1642630350000|2022-01-19 22:12:30|38.28|35.68|38.29|35.69|38.29|35.69|38.28|35.68|0
1642630440000|2022-01-19 22:14:00|38.3|35.7|38.3|35.7|38.3|35.7|38.3|35.7|0
1642630500000|2022-01-19 22:15:00|38.32|35.72|38.32|35.72|38.32|35.72|38.32|35.72|0
1642630520000|2022-01-19 22:15:20|38.31|35.71|38.31|35.71|38.31|35.71|38.31|35.71|0
1642630530000|2022-01-19 22:15:30|38.3|35.7|38.28|35.68|38.3|35.7|38.28|35.68|0
1642630570000|2022-01-19 22:16:10|38.29|35.69|38.29|35.69|38.29|35.69|38.29|35.69|0
1642630660000|2022-01-19 22:17:40|38.28|35.68|38.28|35.68|38.28|35.68|38.28|35.68|0
1642630670000|2022-01-19 22:17:50|38.29|35.69|38.29|35.69|38.29|35.69|38.29|35.69|0
1642630690000|2022-01-19 22:18:10|38.38|35.78|38.38|35.78|38.38|35.78|38.38|35.78|0
1642630700000|2022-01-19 22:18:20|38.39|35.79|38.39|35.79|38.39|35.79|38.39|35.79|0
1642630720000|2022-01-19 22:18:40|38.34|35.74|38.34|35.74|38.34|35.74|38.34|35.74|0
1642630740000|2022-01-19 22:19:00|38.29|35.69|38.29|35.69|38.29|35.69|38.29|35.69|0
1642630750000|2022-01-19 22:19:10|38.33|35.73|38.33|35.73|38.33|35.73|38.33|35.73|0
1642630770000|2022-01-19 22:19:30|38.32|35.72|38.33|35.73|38.33|35.73|38.28|35.68|0
1642630780000|2022-01-19 22:19:40|38.34|35.74|38.34|35.74|38.34|35.74|38.34|35.74|0
1642630790000|2022-01-19 22:19:50|38.28|35.68|38.28|35.68|38.28|35.68|38.28|35.68|0
1642630830000|2022-01-19 22:20:30|38.27|35.67|38.27|35.67|38.27|35.67|38.27|35.67|0
1642630850000|2022-01-19 22:20:50|38.26|35.66|38.26|35.66|38.26|35.66|38.26|35.66|0
1642630870000|2022-01-19 22:21:10|38.27|35.67|38.27|35.67|38.27|35.67|38.27|35.67|0
1642630890000|2022-01-19 22:21:30|38.23|35.63|38.27|35.67|38.27|35.67|38.23|35.63|0
1642630910000|2022-01-19 22:21:50|38.25|35.65|38.25|35.65|38.25|35.65|38.25|35.65|0
1642630920000|2022-01-19 22:22:00|38.26|35.66|38.27|35.67|38.27|35.67|38.26|35.66|0
1642631000000|2022-01-19 22:23:20|38.29|35.69|38.29|35.69|38.29|35.69|38.29|35.69|0
1642631010000|2022-01-19 22:23:30|38.31|35.71|38.31|35.71|38.31|35.71|38.31|35.71|0
1642631030000|2022-01-19 22:23:50|38.3|35.7|38.3|35.7|38.3|35.7|38.3|35.7|0
1642631070000|2022-01-19 22:24:30|38.33|35.73|38.33|35.73|38.33|35.73|38.33|35.73|0
1642631080000|2022-01-19 22:24:40|38.34|35.74|38.34|35.74|38.34|35.74|38.34|35.74|0
1642631090000|2022-01-19 22:24:50|38.33|35.73|38.33|35.73|38.33|35.73|38.33|35.73|0
1642631100000|2022-01-19 22:25:00|38.34|35.74|38.34|35.74|38.34|35.74|38.34|35.74|0
1642631110000|2022-01-19 22:25:10|38.31|35.71|38.31|35.71|38.31|35.71|38.31|35.71|0
1642631120000|2022-01-19 22:25:20|38.29|35.69|38.29|35.69|38.29|35.69|38.29|35.69|0
1642631140000|2022-01-19 22:25:40|38.27|35.67|38.27|35.67|38.27|35.67|38.27|35.67|0
1642631190000|2022-01-19 22:26:30|38.26|35.66|38.26|35.66|38.26|35.66|38.26|35.66|0
1642631200000|2022-01-19 22:26:40|38.27|35.67|38.27|35.67|38.27|35.67|38.27|35.67|0
1642631220000|2022-01-19 22:27:00|38.26|35.66|38.26|35.66|38.26|35.66|38.26|35.66|0
1642631300000|2022-01-19 22:28:20|38.25|35.65|38.25|35.65|38.25|35.65|38.25|35.65|0
1642631380000|2022-01-19 22:29:40|38.26|35.66|38.26|35.66|38.26|35.66|38.26|35.66|0
1642631570000|2022-01-19 22:32:50|38.27|35.67|38.27|35.67|38.27|35.67|38.27|35.67|0
1642631590000|2022-01-19 22:33:10|38.26|35.66|38.26|35.66|38.26|35.66|38.26|35.66|0
1642631640000|2022-01-19 22:34:00|38.27|35.67|38.27|35.67|38.27|35.67|38.27|35.67|0
1642631700000|2022-01-19 22:35:00|38.28|35.68|38.28|35.68|38.28|35.68|38.28|35.68|0
1642631710000|2022-01-19 22:35:10|38.29|35.69|38.29|35.69|38.29|35.69|38.29|35.69|0
1642631720000|2022-01-19 22:35:20|38.3|35.7|38.29|35.69|38.3|35.7|38.29|35.69|0
1642631730000|2022-01-19 22:35:30|38.33|35.73|38.33|35.73|38.33|35.73|38.33|35.73|0
1642631820000|2022-01-19 22:37:00|38.34|35.74|38.34|35.74|38.34|35.74|38.34|35.74|0
1642631860000|2022-01-19 22:37:40|38.32|35.72|38.33|35.73|38.33|35.73|38.32|35.72|0
1642631870000|2022-01-19 22:37:50|38.32|35.72|38.32|35.72|38.32|35.72|38.32|35.72|0
1642631900000|2022-01-19 22:38:20|38.3|35.7|38.3|35.7|38.3|35.7|38.26|35.66|0
1642632030000|2022-01-19 22:40:30|38.27|35.67|38.29|35.69|38.3|35.7|38.27|35.67|0
1642632040000|2022-01-19 22:40:40|38.37|35.77|38.37|35.77|38.37|35.77|38.37|35.77|0
1642632050000|2022-01-19 22:40:50|38.35|35.75|38.35|35.75|38.35|35.75|38.35|35.75|0
1642632060000|2022-01-19 22:41:00|38.29|35.69|38.29|35.69|38.29|35.69|38.29|35.69|0
1642632070000|2022-01-19 22:41:10|38.26|35.66|38.26|35.66|38.26|35.66|38.26|35.66|0
1642632080000|2022-01-19 22:41:20|38.29|35.69|38.29|35.69|38.29|35.69|38.29|35.69|0
1642632250000|2022-01-19 22:44:10|38.3|35.7|38.3|35.7|38.3|35.7|38.3|35.7|0
1642632320000|2022-01-19 22:45:20|38.31|35.71|38.31|35.71|38.31|35.71|38.31|35.71|0
1642632340000|2022-01-19 22:45:40|38.32|35.72|38.32|35.72|38.32|35.72|38.32|35.72|0
1642632360000|2022-01-19 22:46:00|38.31|35.71|38.31|35.71|38.31|35.71|38.31|35.71|0
1642632380000|2022-01-19 22:46:20|38.36|35.76|38.36|35.76|38.36|35.76|38.36|35.76|0
1642632470000|2022-01-19 22:47:50|38.35|35.75|38.36|35.76|38.36|35.76|38.35|35.75|0
1642632480000|2022-01-19 22:48:00|38.35|35.75|38.36|35.76|38.36|35.76|38.35|35.75|0
1642632490000|2022-01-19 22:48:10|38.42|35.82|38.42|35.82|38.42|35.82|38.42|35.82|0
1642632520000|2022-01-19 22:48:40|38.43|35.83|38.43|35.83|38.43|35.83|38.43|35.83|0
1642632550000|2022-01-19 22:49:10|38.42|35.82|38.42|35.82|38.42|35.82|38.42|35.82|0
1642632670000|2022-01-19 22:51:10|38.44|35.84|38.44|35.84|38.44|35.84|38.44|35.84|0
1642632680000|2022-01-19 22:51:20|38.46|35.86|38.47|35.87|38.47|35.87|38.46|35.86|0
1642632700000|2022-01-19 22:51:40|38.45|35.85|38.45|35.85|38.48|35.88|38.45|35.85|0
1642632710000|2022-01-19 22:51:50|38.48|35.88|38.45|35.85|38.48|35.88|38.45|35.85|0
1642632720000|2022-01-19 22:52:00|38.44|35.84|38.46|35.86|38.46|35.86|38.44|35.84|0
1642632820000|2022-01-19 22:53:40|38.47|35.87|38.47|35.87|38.47|35.87|38.47|35.87|0
1642632830000|2022-01-19 22:53:50|38.5|35.9|38.5|35.9|38.5|35.9|38.5|35.9|0
1642632840000|2022-01-19 22:54:00|38.45|35.85|38.45|35.85|38.45|35.85|38.45|35.85|0
1642632850000|2022-01-19 22:54:10|38.47|35.87|38.47|35.87|38.47|35.87|38.47|35.87|0
1642632860000|2022-01-19 22:54:20|38.44|35.84|38.47|35.87|38.47|35.87|38.44|35.84|0
1642632870000|2022-01-19 22:54:30|38.45|35.85|38.43|35.83|38.45|35.85|38.43|35.83|0
1642632890000|2022-01-19 22:54:50|38.42|35.82|38.42|35.82|38.42|35.82|38.42|35.82|0
1642632910000|2022-01-19 22:55:10|38.43|35.83|38.43|35.83|38.43|35.83|38.43|35.83|0
1642632920000|2022-01-19 22:55:20|38.42|35.82|38.38|35.78|38.42|35.82|38.38|35.78|0
1642632950000|2022-01-19 22:55:50|38.43|35.83|38.42|35.82|38.43|35.83|38.42|35.82|0
1642632960000|2022-01-19 22:56:00|38.38|35.78|38.38|35.78|38.38|35.78|38.38|35.78|0
1642632970000|2022-01-19 22:56:10|38.43|35.83|38.43|35.83|38.43|35.83|38.43|35.83|0
1642632980000|2022-01-19 22:56:20|38.42|35.82|38.42|35.82|38.42|35.82|38.42|35.82|0
1642632990000|2022-01-19 22:56:30|38.43|35.83|38.42|35.82|38.43|35.83|38.42|35.82|0
1642633010000|2022-01-19 22:56:50|38.45|35.85|38.45|35.85|38.45|35.85|38.45|35.85|0
1642633020000|2022-01-19 22:57:00|38.47|35.87|38.47|35.87|38.47|35.87|38.47|35.87|0
1642633030000|2022-01-19 22:57:10|38.5|35.9|38.47|35.87|38.5|35.9|38.47|35.87|0
1642633040000|2022-01-19 22:57:20|38.44|35.84|38.44|35.84|38.44|35.84|38.44|35.84|0
1642633070000|2022-01-19 22:57:50|38.45|35.85|38.44|35.84|38.45|35.85|38.44|35.84|0
1642633080000|2022-01-19 22:58:00|38.47|35.87|38.47|35.87|38.47|35.87|38.47|35.87|0
1642633110000|2022-01-19 22:58:30|38.42|35.82|38.42|35.82|38.42|35.82|38.42|35.82|0
1642633130000|2022-01-19 22:58:50|38.41|35.81|38.41|35.81|38.41|35.81|38.41|35.81|0
1642633140000|2022-01-19 22:59:00|38.4|35.8|38.39|35.79|38.4|35.8|38.39|35.79|0
1642633150000|2022-01-19 22:59:10|38.41|35.81|38.44|35.84|38.44|35.84|38.41|35.81|0
1642633160000|2022-01-19 22:59:20|38.48|35.88|38.55|35.95|38.55|35.95|38.48|35.88|0
1642633170000|2022-01-19 22:59:30|38.58|35.98|38.7|36.1|38.7|36.1|38.58|35.98|0
1642633180000|2022-01-19 22:59:40|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1642633190000|2022-01-19 22:59:50|38.69|36.09|38.65|36.05|38.69|36.09|38.65|36.05|0
1642633200000|2022-01-19 23:00:00|38.64|36.04|38.75|36.15|38.81|36.21|38.64|36.04|0
1642633210000|2022-01-19 23:00:10|38.64|36.04|39.07|36.47|39.07|36.47|38.64|36.04|0
1642633220000|2022-01-19 23:00:20|39.1|36.5|39.19|36.59|39.19|36.59|39.07|36.47|0
1642633230000|2022-01-19 23:00:30|39.1|36.5|39.07|36.47|39.1|36.5|39.04|36.44|0
1642633240000|2022-01-19 23:00:40|38.98|36.38|39.02|36.42|39.02|36.42|38.96|36.36|0
1642633250000|2022-01-19 23:00:50|38.98|36.38|38.98|36.38|39.04|36.44|38.96|36.36|0
1642633260000|2022-01-19 23:01:00|39.19|36.59|39.19|36.59|39.19|36.59|39.13|36.53|0
1642633270000|2022-01-19 23:01:10|39.13|36.53|39.01|36.41|39.13|36.53|38.96|36.36|0
1642633280000|2022-01-19 23:01:20|39.04|36.44|39.07|36.47|39.22|36.62|39.04|36.44|0
1642633290000|2022-01-19 23:01:30|39.13|36.53|39.16|36.56|39.16|36.56|39.1|36.5|0
1642633300000|2022-01-19 23:01:40|39.1|36.5|39.19|36.59|39.19|36.59|39.1|36.5|0
1642633310000|2022-01-19 23:01:50|39.25|36.65|39.31|36.71|39.33|36.73|39.25|36.65|0
1642633320000|2022-01-19 23:02:00|39.1|36.5|39.13|36.53|39.13|36.53|39.1|36.5|0
1642633330000|2022-01-19 23:02:10|39.07|36.47|39.04|36.44|39.07|36.47|39.04|36.44|0
1642633340000|2022-01-19 23:02:20|39.01|36.41|39.13|36.53|39.13|36.53|39.01|36.41|0
1642633350000|2022-01-19 23:02:30|39.1|36.5|39.07|36.47|39.1|36.5|39.07|36.47|0
1642633360000|2022-01-19 23:02:40|39.13|36.53|39.13|36.53|39.13|36.53|39.13|36.53|0
1642633370000|2022-01-19 23:02:50|39.19|36.59|39.28|36.68|39.28|36.68|39.19|36.59|0
1642633380000|2022-01-19 23:03:00|39.19|36.59|39.16|36.56|39.25|36.65|39.16|36.56|0
1642633390000|2022-01-19 23:03:10|39.13|36.53|39.16|36.56|39.16|36.56|39.13|36.53|0
1642633400000|2022-01-19 23:03:20|39.13|36.53|39.13|36.53|39.13|36.53|39.13|36.53|0
1642633410000|2022-01-19 23:03:30|39.1|36.5|39.07|36.47|39.13|36.53|39.07|36.47|0
1642633420000|2022-01-19 23:03:40|39.1|36.5|39.1|36.5|39.1|36.5|39.07|36.47|0
1642633430000|2022-01-19 23:03:50|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1642633440000|2022-01-19 23:04:00|39.01|36.41|39.1|36.5|39.13|36.53|39.01|36.41|0
1642633450000|2022-01-19 23:04:10|39.13|36.53|39.07|36.47|39.13|36.53|39.07|36.47|0
1642633460000|2022-01-19 23:04:20|39.13|36.53|39.1|36.5|39.13|36.53|39.1|36.5|0
1642633470000|2022-01-19 23:04:30|39.13|36.53|39.13|36.53|39.13|36.53|39.13|36.53|0
1642633480000|2022-01-19 23:04:40|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1642633490000|2022-01-19 23:04:50|39.1|36.5|39.07|36.47|39.1|36.5|39.07|36.47|0
1642633500000|2022-01-19 23:05:00|39.19|36.59|39.19|36.59|39.19|36.59|39.16|36.56|0
1642633510000|2022-01-19 23:05:10|39.16|36.56|39.3|36.7|39.3|36.7|39.16|36.56|0
1642633520000|2022-01-19 23:05:20|39.33|36.73|39.36|36.76|39.36|36.76|39.33|36.73|0
1642633530000|2022-01-19 23:05:30|39.39|36.79|39.36|36.76|39.39|36.79|39.36|36.76|0
1642633540000|2022-01-19 23:05:40|39.39|36.79|39.36|36.76|39.39|36.79|39.36|36.76|0
1642633550000|2022-01-19 23:05:50|39.3|36.7|39.25|36.65|39.3|36.7|39.25|36.65|0
1642633560000|2022-01-19 23:06:00|39.19|36.59|39.19|36.59|39.19|36.59|39.19|36.59|0
1642633570000|2022-01-19 23:06:10|39.22|36.62|39.3|36.7|39.3|36.7|39.22|36.62|0
1642633580000|2022-01-19 23:06:20|39.33|36.73|39.33|36.73|39.33|36.73|39.33|36.73|0
1642633590000|2022-01-19 23:06:30|39.3|36.7|39.42|36.82|39.42|36.82|39.3|36.7|0
1642633600000|2022-01-19 23:06:40|39.36|36.76|39.36|36.76|39.36|36.76|39.3|36.7|0
1642633610000|2022-01-19 23:06:50|39.42|36.82|39.42|36.82|39.42|36.82|39.42|36.82|0
1642633620000|2022-01-19 23:07:00|39.36|36.76|39.42|36.82|39.42|36.82|39.36|36.76|0
1642633640000|2022-01-19 23:07:20|39.39|36.79|39.48|36.88|39.48|36.88|39.39|36.79|0
1642633650000|2022-01-19 23:07:30|39.42|36.82|39.42|36.82|39.42|36.82|39.42|36.82|0
1642633660000|2022-01-19 23:07:40|39.36|36.76|39.3|36.7|39.36|36.76|39.3|36.7|0
1642633670000|2022-01-19 23:07:50|39.27|36.67|39.27|36.67|39.27|36.67|39.24|36.64|0
1642633690000|2022-01-19 23:08:10|39.24|36.64|39.21|36.61|39.24|36.64|39.19|36.59|0
1642633700000|2022-01-19 23:08:20|39.24|36.64|39.27|36.67|39.27|36.67|39.24|36.64|0
1642633710000|2022-01-19 23:08:30|39.24|36.64|39.24|36.64|39.24|36.64|39.24|36.64|0
1642633720000|2022-01-19 23:08:40|39.19|36.59|39.19|36.59|39.19|36.59|39.19|36.59|0
1642633730000|2022-01-19 23:08:50|39.13|36.53|39.13|36.53|39.13|36.53|39.13|36.53|0
1642633740000|2022-01-19 23:09:00|39.19|36.59|39.19|36.59|39.19|36.59|39.19|36.59|0
1642633750000|2022-01-19 23:09:10|39.21|36.61|39.19|36.59|39.21|36.61|39.19|36.59|0
1642633760000|2022-01-19 23:09:20|39.21|36.61|39.21|36.61|39.21|36.61|39.21|36.61|0
1642633770000|2022-01-19 23:09:30|39.19|36.59|39.24|36.64|39.24|36.64|39.19|36.59|0
1642633800000|2022-01-19 23:10:00|39.3|36.7|39.24|36.64|39.3|36.7|39.24|36.64|0
1642633810000|2022-01-19 23:10:10|39.19|36.59|39.13|36.53|39.19|36.59|39.13|36.53|0
1642633830000|2022-01-19 23:10:30|38.84|36.24|38.78|36.18|38.84|36.24|38.78|36.18|0
1642633840000|2022-01-19 23:10:40|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1642633850000|2022-01-19 23:10:50|38.81|36.21|38.95|36.35|38.95|36.35|38.81|36.21|0
1642633860000|2022-01-19 23:11:00|38.89|36.29|38.95|36.35|38.95|36.35|38.84|36.24|0
1642633870000|2022-01-19 23:11:10|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1642633880000|2022-01-19 23:11:20|38.84|36.24|38.89|36.29|38.89|36.29|38.84|36.24|0
1642633890000|2022-01-19 23:11:30|38.86|36.26|39.01|36.41|39.01|36.41|38.86|36.26|0
1642633900000|2022-01-19 23:11:40|38.95|36.35|39.01|36.41|39.01|36.41|38.95|36.35|0
1642633910000|2022-01-19 23:11:50|38.95|36.35|39.01|36.41|39.01|36.41|38.95|36.35|0
1642633920000|2022-01-19 23:12:00|38.98|36.38|39.01|36.41|39.01|36.41|38.98|36.38|0
1642633940000|2022-01-19 23:12:20|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1642633950000|2022-01-19 23:12:30|39.04|36.44|39.07|36.47|39.07|36.47|39.04|36.44|0
1642633960000|2022-01-19 23:12:40|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1642633970000|2022-01-19 23:12:50|38.98|36.38|39.07|36.47|39.07|36.47|38.98|36.38|0
1642633980000|2022-01-19 23:13:00|39.18|36.58|39.13|36.53|39.24|36.64|39.13|36.53|0
1642633990000|2022-01-19 23:13:10|39.18|36.58|39.18|36.58|39.18|36.58|39.13|36.53|0
1642634000000|2022-01-19 23:13:20|39.15|36.55|39.15|36.55|39.15|36.55|39.15|36.55|0
1642634010000|2022-01-19 23:13:30|39.13|36.53|39.07|36.47|39.13|36.53|39.07|36.47|0
1642634020000|2022-01-19 23:13:40|39.04|36.44|39.01|36.41|39.04|36.44|39.01|36.41|0
1642634030000|2022-01-19 23:13:50|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1642634040000|2022-01-19 23:14:00|39.04|36.44|39.07|36.47|39.07|36.47|39.04|36.44|0
1642634050000|2022-01-19 23:14:10|39.01|36.41|38.95|36.35|39.01|36.41|38.95|36.35|0
1642634060000|2022-01-19 23:14:20|38.89|36.29|38.89|36.29|38.89|36.29|38.83|36.23|0
1642634070000|2022-01-19 23:14:30|38.83|36.23|38.89|36.29|38.89|36.29|38.83|36.23|0
1642634080000|2022-01-19 23:14:40|38.72|36.12|38.49|35.89|38.72|36.12|38.49|35.89|0
1642634090000|2022-01-19 23:14:50|38.72|36.12|38.6|36|38.72|36.12|38.6|36|0
1642634100000|2022-01-19 23:15:00|38.66|36.06|38.66|36.06|38.66|36.06|38.6|36|0
1642634110000|2022-01-19 23:15:10|38.46|35.86|38.4|35.8|38.54|35.94|38.4|35.8|0
1642634120000|2022-01-19 23:15:20|38.2|35.6|38.14|35.54|38.2|35.6|38.08|35.48|0
1642634130000|2022-01-19 23:15:30|38.26|35.66|38.43|35.83|38.43|35.83|38.26|35.66|0
1642634140000|2022-01-19 23:15:40|38.49|35.89|38.54|35.94|38.54|35.94|38.49|35.89|0
1642634150000|2022-01-19 23:15:50|38.6|36|38.6|36|38.6|36|38.6|36|0
1642634160000|2022-01-19 23:16:00|38.8|36.2|38.86|36.26|38.89|36.29|38.8|36.2|0
1642634170000|2022-01-19 23:16:10|38.77|36.17|38.77|36.17|38.89|36.29|38.77|36.17|0
1642634190000|2022-01-19 23:16:30|38.83|36.23|38.72|36.12|38.83|36.23|38.72|36.12|0
1642634200000|2022-01-19 23:16:40|38.83|36.23|38.57|35.97|38.83|36.23|38.54|35.94|0
1642634210000|2022-01-19 23:16:50|38.66|36.06|38.66|36.06|38.66|36.06|38.63|36.03|0
1642634220000|2022-01-19 23:17:00|38.63|36.03|38.77|36.17|38.77|36.17|38.63|36.03|0
1642634230000|2022-01-19 23:17:10|38.72|36.12|38.77|36.17|38.77|36.17|38.72|36.12|0
1642634240000|2022-01-19 23:17:20|38.72|36.12|38.6|36|38.72|36.12|38.6|36|0
1642634250000|2022-01-19 23:17:30|38.66|36.06|38.66|36.06|38.72|36.12|38.66|36.06|0
1642634260000|2022-01-19 23:17:40|38.6|36|38.54|35.94|38.6|36|38.48|35.88|0
1642634270000|2022-01-19 23:17:50|38.45|35.85|38.48|35.88|38.54|35.94|38.45|35.85|0
1642634280000|2022-01-19 23:18:00|38.45|35.85|38.43|35.83|38.45|35.85|38.43|35.83|0
1642634290000|2022-01-19 23:18:10|38.48|35.88|38.66|36.06|38.66|36.06|38.48|35.88|0
1642634300000|2022-01-19 23:18:20|38.69|36.09|38.66|36.06|38.69|36.09|38.6|36|0
1642634310000|2022-01-19 23:18:30|38.63|36.03|38.6|36|38.66|36.06|38.6|36|0
1642634320000|2022-01-19 23:18:40|38.54|35.94|38.54|35.94|38.6|36|38.54|35.94|0
1642634330000|2022-01-19 23:18:50|38.51|35.91|38.54|35.94|38.54|35.94|38.51|35.91|0
1642634350000|2022-01-19 23:19:10|38.48|35.88|38.48|35.88|38.48|35.88|38.43|35.83|0
1642634360000|2022-01-19 23:19:20|38.45|35.85|38.43|35.83|38.48|35.88|38.43|35.83|0
1642634370000|2022-01-19 23:19:30|38.4|35.8|38.37|35.77|38.4|35.8|38.34|35.74|0
1642634380000|2022-01-19 23:19:40|38.43|35.83|38.43|35.83|38.43|35.83|38.43|35.83|0
1642634390000|2022-01-19 23:19:50|38.4|35.8|38.37|35.77|38.4|35.8|38.37|35.77|0
1642634400000|2022-01-19 23:20:00|38.31|35.71|38.48|35.88|38.48|35.88|38.31|35.71|0
1642634410000|2022-01-19 23:20:10|38.43|35.83|38.37|35.77|38.43|35.83|38.37|35.77|0
1642634420000|2022-01-19 23:20:20|38.22|35.62|38.25|35.65|38.25|35.65|38.2|35.6|0
1642634430000|2022-01-19 23:20:30|38.31|35.71|38.25|35.65|38.31|35.71|38.25|35.65|0
1642634440000|2022-01-19 23:20:40|38.2|35.6|37.97|35.37|38.2|35.6|37.97|35.37|0
1642634450000|2022-01-19 23:20:50|37.91|35.31|37.97|35.37|38.02|35.42|37.91|35.31|0
1642634460000|2022-01-19 23:21:00|37.94|35.34|37.91|35.31|37.97|35.37|37.91|35.31|0
1642634470000|2022-01-19 23:21:10|37.97|35.37|38.02|35.42|38.02|35.42|37.97|35.37|0
1642634480000|2022-01-19 23:21:20|37.99|35.39|37.97|35.37|37.99|35.39|37.97|35.37|0
1642634490000|2022-01-19 23:21:30|38.02|35.42|37.85|35.25|38.02|35.42|37.85|35.25|0
1642634500000|2022-01-19 23:21:40|37.82|35.22|37.74|35.14|37.82|35.22|37.74|35.14|0
1642634510000|2022-01-19 23:21:50|37.8|35.2|37.8|35.2|37.85|35.25|37.8|35.2|0
1642634520000|2022-01-19 23:22:00|37.74|35.14|37.85|35.25|37.85|35.25|37.74|35.14|0
1642634530000|2022-01-19 23:22:10|37.91|35.31|37.85|35.25|37.91|35.31|37.85|35.25|0
1642634540000|2022-01-19 23:22:20|37.88|35.28|37.88|35.28|37.91|35.31|37.88|35.28|0
1642634550000|2022-01-19 23:22:30|37.79|35.19|37.79|35.19|37.79|35.19|37.79|35.19|0
1642634560000|2022-01-19 23:22:40|37.74|35.14|37.79|35.19|37.79|35.19|37.74|35.14|0
1642634570000|2022-01-19 23:22:50|37.85|35.25|37.91|35.31|37.91|35.31|37.85|35.25|0
1642634580000|2022-01-19 23:23:00|37.88|35.28|37.85|35.25|37.88|35.28|37.85|35.25|0
1642634590000|2022-01-19 23:23:10|37.88|35.28|37.79|35.19|37.91|35.31|37.79|35.19|0
1642634600000|2022-01-19 23:23:20|37.85|35.25|37.79|35.19|37.91|35.31|37.74|35.14|0
1642634610000|2022-01-19 23:23:30|37.85|35.25|37.85|35.25|37.85|35.25|37.85|35.25|0
1642634620000|2022-01-19 23:23:40|37.79|35.19|37.82|35.22|37.82|35.22|37.79|35.19|0
1642634630000|2022-01-19 23:23:50|37.79|35.19|37.76|35.16|37.79|35.19|37.76|35.16|0
1642634640000|2022-01-19 23:24:00|37.74|35.14|37.79|35.19|37.79|35.19|37.74|35.14|0
1642634650000|2022-01-19 23:24:10|37.82|35.22|37.79|35.19|37.82|35.22|37.79|35.19|0
1642634670000|2022-01-19 23:24:30|37.85|35.25|37.85|35.25|37.85|35.25|37.85|35.25|0
1642634680000|2022-01-19 23:24:40|37.74|35.14|37.71|35.11|37.76|35.16|37.71|35.11|0
1642634690000|2022-01-19 23:24:50|37.68|35.08|37.68|35.08|37.74|35.14|37.68|35.08|0
1642634700000|2022-01-19 23:25:00|37.74|35.14|37.74|35.14|37.74|35.14|37.74|35.14|0
1642634710000|2022-01-19 23:25:10|37.65|35.05|37.74|35.14|37.74|35.14|37.65|35.05|0
1642634720000|2022-01-19 23:25:20|37.79|35.19|37.79|35.19|37.79|35.19|37.79|35.19|0
1642634730000|2022-01-19 23:25:30|37.85|35.25|37.82|35.22|37.85|35.25|37.82|35.22|0
1642634740000|2022-01-19 23:25:40|37.79|35.19|37.79|35.19|37.79|35.19|37.79|35.19|0
1642634750000|2022-01-19 23:25:50|37.85|35.25|37.96|35.36|37.96|35.36|37.85|35.25|0
1642634760000|2022-01-19 23:26:00|37.93|35.33|37.79|35.19|37.93|35.33|37.79|35.19|0
1642634770000|2022-01-19 23:26:10|37.85|35.25|37.85|35.25|37.88|35.28|37.85|35.25|0
1642634780000|2022-01-19 23:26:20|37.79|35.19|37.85|35.25|37.85|35.25|37.79|35.19|0
1642634790000|2022-01-19 23:26:30|37.82|35.22|37.91|35.31|37.91|35.31|37.82|35.22|0
1642634800000|2022-01-19 23:26:40|37.88|35.28|37.91|35.31|37.91|35.31|37.88|35.28|0
1642634810000|2022-01-19 23:26:50|37.96|35.36|37.96|35.36|37.96|35.36|37.96|35.36|0
1642634820000|2022-01-19 23:27:00|38.02|35.42|38.08|35.48|38.08|35.48|38.02|35.42|0
1642634830000|2022-01-19 23:27:10|38.13|35.53|38.13|35.53|38.13|35.53|38.13|35.53|0
1642634840000|2022-01-19 23:27:20|38.08|35.48|38.08|35.48|38.08|35.48|38.08|35.48|0
1642634850000|2022-01-19 23:27:30|37.91|35.31|37.96|35.36|37.96|35.36|37.91|35.31|0
1642634880000|2022-01-19 23:28:00|37.91|35.31|37.91|35.31|37.91|35.31|37.91|35.31|0
1642634900000|2022-01-19 23:28:20|37.88|35.28|37.85|35.25|37.88|35.28|37.85|35.25|0
1642634910000|2022-01-19 23:28:30|37.73|35.13|37.73|35.13|37.73|35.13|37.73|35.13|0
1642634920000|2022-01-19 23:28:40|37.68|35.08|37.48|34.88|37.68|35.08|37.48|34.88|0
1642634930000|2022-01-19 23:28:50|37.45|34.85|37.45|34.85|37.45|34.85|37.4|34.8|0
1642634940000|2022-01-19 23:29:00|37.34|34.74|37.34|34.74|37.34|34.74|37.34|34.74|0
1642634950000|2022-01-19 23:29:10|37.45|34.85|37.45|34.85|37.51|34.91|37.45|34.85|0
1642634960000|2022-01-19 23:29:20|37.51|34.91|37.62|35.02|37.62|35.02|37.51|34.91|0
1642634970000|2022-01-19 23:29:30|37.68|35.08|37.68|35.08|37.68|35.08|37.68|35.08|0
1642634980000|2022-01-19 23:29:40|37.62|35.02|37.68|35.08|37.68|35.08|37.62|35.02|0
1642634990000|2022-01-19 23:29:50|37.62|35.02|37.62|35.02|37.62|35.02|37.62|35.02|0
1642635000000|2022-01-19 23:30:00|37.56|34.96|37.79|35.19|37.79|35.19|37.56|34.96|0
1642635010000|2022-01-19 23:30:10|37.73|35.13|37.76|35.16|37.76|35.16|37.73|35.13|0
1642635020000|2022-01-19 23:30:20|37.79|35.19|37.85|35.25|37.85|35.25|37.76|35.16|0
1642635030000|2022-01-19 23:30:30|37.79|35.19|37.96|35.36|37.96|35.36|37.79|35.19|0
1642635040000|2022-01-19 23:30:40|37.9|35.3|37.9|35.3|38.02|35.42|37.9|35.3|0
1642635050000|2022-01-19 23:30:50|37.96|35.36|37.9|35.3|37.96|35.36|37.9|35.3|0
1642635060000|2022-01-19 23:31:00|37.96|35.36|38.13|35.53|38.13|35.53|37.96|35.36|0
1642635080000|2022-01-19 23:31:20|38.08|35.48|37.96|35.36|38.08|35.48|37.96|35.36|0
1642635090000|2022-01-19 23:31:30|37.9|35.3|37.79|35.19|37.9|35.3|37.79|35.19|0
1642635100000|2022-01-19 23:31:40|37.73|35.13|37.85|35.25|37.85|35.25|37.73|35.13|0
1642635110000|2022-01-19 23:31:50|37.9|35.3|37.9|35.3|37.9|35.3|37.9|35.3|0
1642635120000|2022-01-19 23:32:00|37.85|35.25|37.85|35.25|37.85|35.25|37.85|35.25|0
1642635130000|2022-01-19 23:32:10|37.79|35.19|37.73|35.13|37.79|35.19|37.68|35.08|0
1642635140000|2022-01-19 23:32:20|37.79|35.19|37.79|35.19|37.79|35.19|37.79|35.19|0
1642635150000|2022-01-19 23:32:30|37.85|35.25|37.79|35.19|37.85|35.25|37.79|35.19|0
1642635160000|2022-01-19 23:32:40|37.85|35.25|37.79|35.19|37.85|35.25|37.79|35.19|0
1642635170000|2022-01-19 23:32:50|37.73|35.13|37.73|35.13|37.73|35.13|37.73|35.13|0
1642635180000|2022-01-19 23:33:00|37.79|35.19|37.79|35.19|37.79|35.19|37.79|35.19|0
1642635190000|2022-01-19 23:33:10|37.73|35.13|37.73|35.13|37.73|35.13|37.73|35.13|0
1642635200000|2022-01-19 23:33:20|37.79|35.19|37.79|35.19|37.79|35.19|37.79|35.19|0
1642635220000|2022-01-19 23:33:40|37.76|35.16|37.76|35.16|37.76|35.16|37.76|35.16|0
1642635230000|2022-01-19 23:33:50|37.79|35.19|37.79|35.19|37.82|35.22|37.79|35.19|0
1642635240000|2022-01-19 23:34:00|37.85|35.25|37.85|35.25|37.85|35.25|37.85|35.25|0
1642635250000|2022-01-19 23:34:10|37.9|35.3|37.79|35.19|37.9|35.3|37.79|35.19|0
1642635260000|2022-01-19 23:34:20|37.82|35.22|37.85|35.25|37.85|35.25|37.82|35.22|0
1642635300000|2022-01-19 23:35:00|37.73|35.13|37.67|35.07|37.73|35.13|37.62|35.02|0
1642635310000|2022-01-19 23:35:10|37.73|35.13|37.67|35.07|37.73|35.13|37.67|35.07|0
1642635320000|2022-01-19 23:35:20|37.56|34.96|37.67|35.07|37.67|35.07|37.56|34.96|0
1642635330000|2022-01-19 23:35:30|37.64|35.04|37.73|35.13|37.73|35.13|37.64|35.04|0
1642635340000|2022-01-19 23:35:40|37.67|35.07|37.73|35.13|37.73|35.13|37.67|35.07|0
1642635350000|2022-01-19 23:35:50|37.67|35.07|37.67|35.07|37.7|35.1|37.67|35.07|0
1642635360000|2022-01-19 23:36:00|37.73|35.13|37.73|35.13|37.73|35.13|37.73|35.13|0
1642635370000|2022-01-19 23:36:10|37.79|35.19|37.73|35.13|37.79|35.19|37.73|35.13|0
1642635380000|2022-01-19 23:36:20|37.67|35.07|37.67|35.07|37.67|35.07|37.67|35.07|0
1642635390000|2022-01-19 23:36:30|37.62|35.02|37.56|34.96|37.62|35.02|37.56|34.96|0
1642635400000|2022-01-19 23:36:40|37.62|35.02|37.67|35.07|37.73|35.13|37.62|35.02|0
1642635410000|2022-01-19 23:36:50|37.73|35.13|37.79|35.19|37.79|35.19|37.73|35.13|0
1642635420000|2022-01-19 23:37:00|37.73|35.13|37.73|35.13|37.73|35.13|37.73|35.13|0
1642635430000|2022-01-19 23:37:10|37.79|35.19|37.79|35.19|37.79|35.19|37.79|35.19|0
1642635450000|2022-01-19 23:37:30|37.84|35.24|37.84|35.24|37.84|35.24|37.84|35.24|0
1642635460000|2022-01-19 23:37:40|37.79|35.19|37.79|35.19|37.79|35.19|37.79|35.19|0
1642635470000|2022-01-19 23:37:50|37.73|35.13|37.67|35.07|37.79|35.19|37.67|35.07|0
1642635480000|2022-01-19 23:38:00|37.56|34.96|37.56|34.96|37.56|34.96|37.56|34.96|0
1642635490000|2022-01-19 23:38:10|37.5|34.9|37.5|34.9|37.5|34.9|37.5|34.9|0
1642635500000|2022-01-19 23:38:20|37.45|34.85|37.56|34.96|37.56|34.96|37.45|34.85|0
1642635510000|2022-01-19 23:38:30|37.5|34.9|37.28|34.68|37.5|34.9|37.28|34.68|0
1642635520000|2022-01-19 23:38:40|37.39|34.79|37.45|34.85|37.45|34.85|37.39|34.79|0
1642635530000|2022-01-19 23:38:50|37.5|34.9|37.5|34.9|37.5|34.9|37.5|34.9|0
1642635540000|2022-01-19 23:39:00|37.45|34.85|37.73|35.13|37.73|35.13|37.45|34.85|0
1642635550000|2022-01-19 23:39:10|37.79|35.19|37.84|35.24|37.84|35.24|37.79|35.19|0
1642635560000|2022-01-19 23:39:20|37.87|35.27|37.93|35.33|37.93|35.33|37.87|35.27|0
1642635570000|2022-01-19 23:39:30|37.9|35.3|38.01|35.41|38.01|35.41|37.9|35.3|0
1642635580000|2022-01-19 23:39:40|37.98|35.38|37.98|35.38|37.98|35.38|37.98|35.38|0
1642635590000|2022-01-19 23:39:50|38.01|35.41|38.01|35.41|38.01|35.41|38.01|35.41|0
1642635600000|2022-01-19 23:40:00|38.07|35.47|38.07|35.47|38.07|35.47|38.01|35.41|0
1642635610000|2022-01-19 23:40:10|38.04|35.44|37.96|35.36|38.04|35.44|37.96|35.36|0
1642635620000|2022-01-19 23:40:20|38.01|35.41|38.01|35.41|38.01|35.41|38.01|35.41|0
1642635630000|2022-01-19 23:40:30|37.96|35.36|37.96|35.36|37.96|35.36|37.96|35.36|0
1642635640000|2022-01-19 23:40:40|37.9|35.3|37.9|35.3|37.96|35.36|37.9|35.3|0
1642635650000|2022-01-19 23:40:50|37.84|35.24|37.84|35.24|37.9|35.3|37.84|35.24|0
1642635660000|2022-01-19 23:41:00|37.79|35.19|37.79|35.19|37.79|35.19|37.79|35.19|0
1642635670000|2022-01-19 23:41:10|37.84|35.24|37.84|35.24|37.84|35.24|37.84|35.24|0
1642635680000|2022-01-19 23:41:20|37.78|35.18|37.78|35.18|37.78|35.18|37.78|35.18|0
1642635690000|2022-01-19 23:41:30|37.84|35.24|37.96|35.36|37.96|35.36|37.84|35.24|0
1642635700000|2022-01-19 23:41:40|37.9|35.3|38.01|35.41|38.01|35.41|37.9|35.3|0
1642635720000|2022-01-19 23:42:00|38.04|35.44|38.01|35.41|38.04|35.44|38.01|35.41|0
1642635740000|2022-01-19 23:42:20|37.96|35.36|37.96|35.36|37.96|35.36|37.96|35.36|0
1642635770000|2022-01-19 23:42:50|37.9|35.3|38.01|35.41|38.01|35.41|37.9|35.3|0
1642635780000|2022-01-19 23:43:00|38.07|35.47|38.07|35.47|38.07|35.47|38.07|35.47|0
1642635790000|2022-01-19 23:43:10|38.13|35.53|38.13|35.53|38.13|35.53|38.13|35.53|0
1642635800000|2022-01-19 23:43:20|38.18|35.58|38.01|35.41|38.18|35.58|38.01|35.41|0
1642635810000|2022-01-19 23:43:30|38.07|35.47|38.07|35.47|38.07|35.47|38.07|35.47|0
1642635830000|2022-01-19 23:43:50|38.13|35.53|38.18|35.58|38.18|35.58|38.13|35.53|0
1642635840000|2022-01-19 23:44:00|38.13|35.53|38.24|35.64|38.24|35.64|38.13|35.53|0
1642635860000|2022-01-19 23:44:20|38.3|35.7|38.18|35.58|38.3|35.7|38.18|35.58|0
1642635870000|2022-01-19 23:44:30|38.24|35.64|38.24|35.64|38.3|35.7|38.24|35.64|0
1642635880000|2022-01-19 23:44:40|38.3|35.7|38.3|35.7|38.3|35.7|38.3|35.7|0
1642635890000|2022-01-19 23:44:50|38.36|35.76|38.24|35.64|38.36|35.76|38.24|35.64|0
1642635900000|2022-01-19 23:45:00|38.3|35.7|38.24|35.64|38.3|35.7|38.24|35.64|0
1642635910000|2022-01-19 23:45:10|38.18|35.58|38.18|35.58|38.18|35.58|38.18|35.58|0
1642635930000|2022-01-19 23:45:30|38.24|35.64|38.18|35.58|38.24|35.64|38.18|35.58|0
1642635940000|2022-01-19 23:45:40|38.13|35.53|38.13|35.53|38.13|35.53|38.13|35.53|0
1642635950000|2022-01-19 23:45:50|38.24|35.64|38.12|35.52|38.24|35.64|38.12|35.52|0
1642635960000|2022-01-19 23:46:00|38.18|35.58|38.18|35.58|38.21|35.61|38.18|35.58|0
1642635970000|2022-01-19 23:46:10|38.12|35.52|38.12|35.52|38.18|35.58|38.12|35.52|0
1642635980000|2022-01-19 23:46:20|38.07|35.47|38.12|35.52|38.12|35.52|38.07|35.47|0
1642635990000|2022-01-19 23:46:30|38.07|35.47|38.07|35.47|38.07|35.47|38.07|35.47|0
1642636010000|2022-01-19 23:46:50|38.01|35.41|38.07|35.47|38.07|35.47|38.01|35.41|0
1642636020000|2022-01-19 23:47:00|38.01|35.41|37.95|35.35|38.01|35.41|37.9|35.3|0
1642636030000|2022-01-19 23:47:10|37.92|35.32|37.9|35.3|37.92|35.32|37.9|35.3|0
1642636040000|2022-01-19 23:47:20|37.95|35.35|37.95|35.35|37.95|35.35|37.95|35.35|0
1642636050000|2022-01-19 23:47:30|37.9|35.3|38.01|35.41|38.01|35.41|37.9|35.3|0
1642636060000|2022-01-19 23:47:40|38.07|35.47|37.98|35.38|38.07|35.47|37.98|35.38|0
1642636070000|2022-01-19 23:47:50|38.01|35.41|37.95|35.35|38.01|35.41|37.95|35.35|0
1642636080000|2022-01-19 23:48:00|37.98|35.38|37.84|35.24|38.01|35.41|37.84|35.24|0
1642636090000|2022-01-19 23:48:10|37.81|35.21|37.84|35.24|37.84|35.24|37.81|35.21|0
1642636100000|2022-01-19 23:48:20|37.87|35.27|37.87|35.27|37.87|35.27|37.87|35.27|0
1642636110000|2022-01-19 23:48:30|37.84|35.24|37.84|35.24|37.84|35.24|37.84|35.24|0
1642636120000|2022-01-19 23:48:40|37.78|35.18|37.78|35.18|37.81|35.21|37.78|35.18|0
1642636130000|2022-01-19 23:48:50|37.72|35.12|37.72|35.12|37.78|35.18|37.72|35.12|0
1642636140000|2022-01-19 23:49:00|37.78|35.18|37.78|35.18|37.78|35.18|37.78|35.18|0
1642636150000|2022-01-19 23:49:10|37.75|35.15|37.78|35.18|37.78|35.18|37.72|35.12|0
1642636160000|2022-01-19 23:49:20|37.72|35.12|37.89|35.29|37.89|35.29|37.72|35.12|0
1642636170000|2022-01-19 23:49:30|37.86|35.26|37.89|35.29|37.89|35.29|37.86|35.26|0
1642636180000|2022-01-19 23:49:40|37.86|35.26|37.86|35.26|37.86|35.26|37.86|35.26|0
1642636190000|2022-01-19 23:49:50|37.89|35.29|37.84|35.24|37.89|35.29|37.84|35.24|0
1642636200000|2022-01-19 23:50:00|37.78|35.18|37.75|35.15|37.78|35.18|37.75|35.15|0
1642636210000|2022-01-19 23:50:10|37.72|35.12|37.61|35.01|37.72|35.12|37.61|35.01|0
1642636220000|2022-01-19 23:50:20|37.55|34.95|37.52|34.92|37.55|34.95|37.52|34.92|0
1642636230000|2022-01-19 23:50:30|37.5|34.9|37.1|34.5|37.5|34.9|37.1|34.5|0
1642636240000|2022-01-19 23:50:40|37.05|34.45|37.05|34.45|37.05|34.45|36.99|34.39|0
1642636250000|2022-01-19 23:50:50|36.82|34.22|36.74|34.14|36.82|34.22|36.74|34.14|0
1642636260000|2022-01-19 23:51:00|36.77|34.17|36.77|34.17|36.77|34.17|36.77|34.17|0
1642636270000|2022-01-19 23:51:10|36.66|34.06|36.71|34.11|36.77|34.17|36.66|34.06|0
1642636280000|2022-01-19 23:51:20|36.77|34.17|36.88|34.28|36.88|34.28|36.77|34.17|0
1642636290000|2022-01-19 23:51:30|36.82|34.22|36.77|34.17|36.82|34.22|36.77|34.17|0
1642636300000|2022-01-19 23:51:40|36.82|34.22|36.82|34.22|36.82|34.22|36.77|34.17|0
1642636310000|2022-01-19 23:51:50|36.77|34.17|36.77|34.17|36.77|34.17|36.74|34.14|0
1642636320000|2022-01-19 23:52:00|36.71|34.11|36.77|34.17|36.77|34.17|36.71|34.11|0
1642636330000|2022-01-19 23:52:10|36.71|34.11|36.77|34.17|36.79|34.19|36.71|34.11|0
1642636340000|2022-01-19 23:52:20|36.79|34.19|36.54|33.94|36.79|34.19|36.54|33.94|0
1642636350000|2022-01-19 23:52:30|36.49|33.89|36.32|33.72|36.49|33.89|36.32|33.72|0
1642636360000|2022-01-19 23:52:40|36.43|33.83|36.46|33.86|36.49|33.89|36.43|33.83|0
1642636370000|2022-01-19 23:52:50|36.43|33.83|36.27|33.67|36.43|33.83|36.27|33.67|0
1642636380000|2022-01-19 23:53:00|36.21|33.61|36.38|33.78|36.4|33.8|36.21|33.61|0
1642636390000|2022-01-19 23:53:10|36.35|33.75|36.6|34|36.65|34.05|36.35|33.75|0
1642636400000|2022-01-19 23:53:20|36.57|33.97|36.38|33.78|36.57|33.97|36.38|33.78|0
1642636410000|2022-01-19 23:53:30|36.46|33.86|36.54|33.94|36.54|33.94|36.43|33.83|0
1642636420000|2022-01-19 23:53:40|36.46|33.86|36.49|33.89|36.49|33.89|36.43|33.83|0
1642636430000|2022-01-19 23:53:50|36.54|33.94|36.49|33.89|36.54|33.94|36.49|33.89|0
1642636440000|2022-01-19 23:54:00|36.54|33.94|36.49|33.89|36.54|33.94|36.49|33.89|0
1642636450000|2022-01-19 23:54:10|36.46|33.86|36.54|33.94|36.54|33.94|36.46|33.86|0
1642636460000|2022-01-19 23:54:20|36.51|33.91|36.6|34|36.6|34|36.51|33.91|0
1642636470000|2022-01-19 23:54:30|36.57|33.97|36.54|33.94|36.57|33.97|36.54|33.94|0
1642636480000|2022-01-19 23:54:40|36.6|34|36.65|34.05|36.71|34.11|36.6|34|0
1642636490000|2022-01-19 23:54:50|36.6|34|36.63|34.03|36.65|34.05|36.6|34|0
1642636500000|2022-01-19 23:55:00|36.6|34|36.71|34.11|36.71|34.11|36.57|33.97|0
1642636510000|2022-01-19 23:55:10|36.77|34.17|36.74|34.14|36.77|34.17|36.71|34.11|0
1642636520000|2022-01-19 23:55:20|36.65|34.05|36.68|34.08|36.68|34.08|36.65|34.05|0
1642636530000|2022-01-19 23:55:30|36.65|34.05|36.62|34.02|36.65|34.05|36.62|34.02|0
1642636540000|2022-01-19 23:55:40|36.6|34|36.62|34.02|36.62|34.02|36.6|34|0
1642636550000|2022-01-19 23:55:50|36.65|34.05|36.62|34.02|36.65|34.05|36.62|34.02|0
1642636560000|2022-01-19 23:56:00|36.54|33.94|36.49|33.89|36.54|33.94|36.49|33.89|0
1642636570000|2022-01-19 23:56:10|36.46|33.86|36.43|33.83|36.46|33.86|36.38|33.78|0
1642636580000|2022-01-19 23:56:20|36.46|33.86|36.49|33.89|36.49|33.89|36.46|33.86|0
1642636590000|2022-01-19 23:56:30|36.43|33.83|36.43|33.83|36.43|33.83|36.35|33.75|0
1642636600000|2022-01-19 23:56:40|36.38|33.78|36.32|33.72|36.4|33.8|36.32|33.72|0
1642636610000|2022-01-19 23:56:50|36.27|33.67|36.43|33.83|36.43|33.83|36.27|33.67|0
1642636620000|2022-01-19 23:57:00|36.49|33.89|36.38|33.78|36.49|33.89|36.38|33.78|0
1642636650000|2022-01-19 23:57:30|36.49|33.89|36.51|33.91|36.51|33.91|36.49|33.89|0
1642636660000|2022-01-19 23:57:40|36.54|33.94|36.51|33.91|36.54|33.94|36.49|33.89|0
1642636670000|2022-01-19 23:57:50|36.43|33.83|36.4|33.8|36.43|33.83|36.38|33.78|0
1642636680000|2022-01-19 23:58:00|36.43|33.83|36.43|33.83|36.43|33.83|36.38|33.78|0
1642636690000|2022-01-19 23:58:10|36.38|33.78|36.27|33.67|36.38|33.78|36.27|33.67|0
1642636700000|2022-01-19 23:58:20|36.32|33.72|36.38|33.78|36.38|33.78|36.32|33.72|0
1642636710000|2022-01-19 23:58:30|36.43|33.83|36.4|33.8|36.43|33.83|36.4|33.8|0
1642636720000|2022-01-19 23:58:40|36.38|33.78|36.49|33.89|36.49|33.89|36.38|33.78|0
1642636730000|2022-01-19 23:58:50|36.43|33.83|36.38|33.78|36.43|33.83|36.38|33.78|0
1642636740000|2022-01-19 23:59:00|36.43|33.83|36.43|33.83|36.49|33.89|36.43|33.83|0
1642636750000|2022-01-19 23:59:10|36.37|33.77|36.37|33.77|36.37|33.77|36.37|33.77|0
1642636760000|2022-01-19 23:59:20|36.32|33.72|36.32|33.72|36.32|33.72|36.32|33.72|0
1642636770000|2022-01-19 23:59:30|36.26|33.66|36.37|33.77|36.37|33.77|36.26|33.66|0
1642636780000|2022-01-19 23:59:40|36.43|33.83|36.4|33.8|36.43|33.83|36.37|33.77|0
1642636790000|2022-01-19 23:59:50|36.43|33.83|36.37|33.77|36.49|33.89|36.37|33.77|0
1642636800000|2022-01-20 00:00:00|36.43|33.83|36.82|34.22|36.82|34.22|36.43|33.83|0
1642636810000|2022-01-20 00:00:10|36.79|34.19|37.15|34.55|37.15|34.55|36.79|34.19|0
1642636820000|2022-01-20 00:00:20|37.1|34.5|37.04|34.44|37.1|34.5|37.04|34.44|0
1642636830000|2022-01-20 00:00:30|37.1|34.5|37.04|34.44|37.12|34.52|37.04|34.44|0
1642636840000|2022-01-20 00:00:40|37.15|34.55|37.32|34.72|37.38|34.78|37.15|34.55|0
1642636850000|2022-01-20 00:00:50|37.21|34.61|37.27|34.67|37.27|34.67|37.21|34.61|0
1642636860000|2022-01-20 00:01:00|37.32|34.72|37.21|34.61|37.32|34.72|37.21|34.61|0
1642636870000|2022-01-20 00:01:10|37.15|34.55|37.1|34.5|37.15|34.55|37.1|34.5|0
1642636880000|2022-01-20 00:01:20|37.15|34.55|37.21|34.61|37.21|34.61|37.15|34.55|0
1642636890000|2022-01-20 00:01:30|37.32|34.72|37.32|34.72|37.38|34.78|37.32|34.72|0
1642636900000|2022-01-20 00:01:40|37.27|34.67|37.21|34.61|37.27|34.67|37.21|34.61|0
1642636910000|2022-01-20 00:01:50|37.12|34.52|37.15|34.55|37.15|34.55|37.12|34.52|0
1642636920000|2022-01-20 00:02:00|37.1|34.5|37.49|34.89|37.49|34.89|37.1|34.5|0
1642636930000|2022-01-20 00:02:10|37.55|34.95|37.49|34.89|37.55|34.95|37.43|34.83|0
1642636940000|2022-01-20 00:02:20|37.55|34.95|37.43|34.83|37.55|34.95|37.43|34.83|0
1642636950000|2022-01-20 00:02:30|37.4|34.8|37.4|34.8|37.4|34.8|37.4|34.8|0
1642636960000|2022-01-20 00:02:40|37.43|34.83|37.72|35.12|37.77|35.17|37.43|34.83|0
1642636970000|2022-01-20 00:02:50|37.66|35.06|37.52|34.92|37.66|35.06|37.52|34.92|0
1642636980000|2022-01-20 00:03:00|37.49|34.89|37.6|35|37.6|35|37.49|34.89|0
1642636990000|2022-01-20 00:03:10|37.72|35.12|37.6|35|37.77|35.17|37.6|35|0
1642637000000|2022-01-20 00:03:20|37.55|34.95|37.49|34.89|37.55|34.95|37.49|34.89|0
1642637010000|2022-01-20 00:03:30|37.46|34.86|37.66|35.06|37.66|35.06|37.46|34.86|0
1642637020000|2022-01-20 00:03:40|37.63|35.03|37.66|35.06|37.66|35.06|37.63|35.03|0
1642637030000|2022-01-20 00:03:50|37.63|35.03|37.63|35.03|37.66|35.06|37.63|35.03|0
1642637040000|2022-01-20 00:04:00|37.66|35.06|37.66|35.06|37.72|35.12|37.6|35|0
1642637050000|2022-01-20 00:04:10|37.69|35.09|37.74|35.14|37.77|35.17|37.69|35.09|0
1642637060000|2022-01-20 00:04:20|37.77|35.17|37.83|35.23|37.83|35.23|37.77|35.17|0
1642637070000|2022-01-20 00:04:30|37.77|35.17|37.83|35.23|37.83|35.23|37.77|35.17|0
1642637080000|2022-01-20 00:04:40|37.94|35.34|38.03|35.43|38.06|35.46|37.94|35.34|0
1642637090000|2022-01-20 00:04:50|37.94|35.34|37.83|35.23|37.94|35.34|37.83|35.23|0
1642637100000|2022-01-20 00:05:00|37.89|35.29|37.97|35.37|38|35.4|37.89|35.29|0
1642637110000|2022-01-20 00:05:10|38.06|35.46|38.06|35.46|38.06|35.46|38.06|35.46|0
1642637120000|2022-01-20 00:05:20|38.03|35.43|38.11|35.51|38.11|35.51|38|35.4|0
1642637130000|2022-01-20 00:05:30|38.17|35.57|38.06|35.46|38.23|35.63|38.06|35.46|0
1642637140000|2022-01-20 00:05:40|38.11|35.51|38.17|35.57|38.23|35.63|38.11|35.51|0
1642637150000|2022-01-20 00:05:50|38.23|35.63|38.17|35.57|38.23|35.63|38.17|35.57|0
1642637160000|2022-01-20 00:06:00|38.2|35.6|38.29|35.69|38.29|35.69|38.2|35.6|0
1642637170000|2022-01-20 00:06:10|38.34|35.74|38.4|35.8|38.4|35.8|38.34|35.74|0
1642637180000|2022-01-20 00:06:20|38.23|35.63|38.23|35.63|38.31|35.71|38.23|35.63|0
1642637190000|2022-01-20 00:06:30|38.29|35.69|38.46|35.86|38.46|35.86|38.29|35.69|0
1642637200000|2022-01-20 00:06:40|38.52|35.92|38.52|35.92|38.57|35.97|38.52|35.92|0
1642637210000|2022-01-20 00:06:50|38.63|36.03|38.63|36.03|38.63|36.03|38.57|35.97|0
1642637220000|2022-01-20 00:07:00|38.6|36|38.63|36.03|38.69|36.09|38.6|36|0
1642637230000|2022-01-20 00:07:10|38.69|36.09|38.69|36.09|38.75|36.15|38.69|36.09|0
1642637240000|2022-01-20 00:07:20|38.57|35.97|38.54|35.94|38.63|36.03|38.52|35.92|0
1642637250000|2022-01-20 00:07:30|38.57|35.97|38.63|36.03|38.63|36.03|38.57|35.97|0
1642637260000|2022-01-20 00:07:40|38.69|36.09|38.75|36.15|38.75|36.15|38.69|36.09|0
1642637270000|2022-01-20 00:07:50|38.81|36.21|38.81|36.21|38.81|36.21|38.72|36.12|0
1642637280000|2022-01-20 00:08:00|38.86|36.26|38.81|36.21|38.86|36.26|38.81|36.21|0
1642637290000|2022-01-20 00:08:10|38.75|36.15|39.04|36.44|39.04|36.44|38.75|36.15|0
1642637300000|2022-01-20 00:08:20|38.92|36.32|38.86|36.26|38.92|36.32|38.86|36.26|0
1642637310000|2022-01-20 00:08:30|38.92|36.32|38.8|36.2|38.92|36.32|38.8|36.2|0
1642637320000|2022-01-20 00:08:40|38.86|36.26|38.86|36.26|38.92|36.32|38.86|36.26|0
1642637330000|2022-01-20 00:08:50|38.92|36.32|38.86|36.26|38.92|36.32|38.86|36.26|0
1642637340000|2022-01-20 00:09:00|38.89|36.29|38.98|36.38|38.98|36.38|38.89|36.29|0
1642637350000|2022-01-20 00:09:10|39.04|36.44|39.04|36.44|39.1|36.5|39.04|36.44|0
1642637360000|2022-01-20 00:09:20|38.98|36.38|38.98|36.38|39.04|36.44|38.98|36.38|0
1642637370000|2022-01-20 00:09:30|39.04|36.44|39.1|36.5|39.1|36.5|39.04|36.44|0
1642637380000|2022-01-20 00:09:40|39.15|36.55|39.1|36.5|39.15|36.55|39.1|36.5|0
1642637390000|2022-01-20 00:09:50|39.04|36.44|39.04|36.44|39.1|36.5|39.04|36.44|0
1642637400000|2022-01-20 00:10:00|39.01|36.41|38.98|36.38|39.01|36.41|38.98|36.38|0
1642637410000|2022-01-20 00:10:10|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1642637420000|2022-01-20 00:10:20|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1642637430000|2022-01-20 00:10:30|39.01|36.41|38.92|36.32|39.01|36.41|38.92|36.32|0
1642637440000|2022-01-20 00:10:40|38.86|36.26|39.04|36.44|39.04|36.44|38.86|36.26|0
1642637450000|2022-01-20 00:10:50|39.15|36.55|39.09|36.49|39.15|36.55|39.09|36.49|0
1642637460000|2022-01-20 00:11:00|39.15|36.55|39.18|36.58|39.18|36.58|39.15|36.55|0
1642637470000|2022-01-20 00:11:10|39.21|36.61|39.27|36.67|39.27|36.67|39.21|36.61|0
1642637480000|2022-01-20 00:11:20|39.21|36.61|39.21|36.61|39.21|36.61|39.15|36.55|0
1642637490000|2022-01-20 00:11:30|39.15|36.55|39.27|36.67|39.27|36.67|39.15|36.55|0
1642637500000|2022-01-20 00:11:40|39.33|36.73|39.47|36.87|39.47|36.87|39.33|36.73|0
1642637510000|2022-01-20 00:11:50|39.45|36.85|39.33|36.73|39.45|36.85|39.33|36.73|0
1642637520000|2022-01-20 00:12:00|39.39|36.79|39.45|36.85|39.45|36.85|39.39|36.79|0
1642637530000|2022-01-20 00:12:10|39.36|36.76|39.33|36.73|39.39|36.79|39.33|36.73|0
1642637540000|2022-01-20 00:12:20|39.27|36.67|39.21|36.61|39.27|36.67|39.21|36.61|0
1642637550000|2022-01-20 00:12:30|39.27|36.67|39.33|36.73|39.39|36.79|39.27|36.67|0
1642637560000|2022-01-20 00:12:40|39.36|36.76|39.33|36.73|39.39|36.79|39.33|36.73|0
1642637570000|2022-01-20 00:12:50|39.27|36.67|39.45|36.85|39.45|36.85|39.27|36.67|0
1642637580000|2022-01-20 00:13:00|39.33|36.73|39.45|36.85|39.45|36.85|39.33|36.73|0
1642637590000|2022-01-20 00:13:10|39.41|36.81|39.39|36.79|39.45|36.85|39.39|36.79|0
1642637600000|2022-01-20 00:13:20|39.44|36.84|39.44|36.84|39.5|36.9|39.44|36.84|0
1642637610000|2022-01-20 00:13:30|39.5|36.9|39.44|36.84|39.5|36.9|39.44|36.84|0
1642637620000|2022-01-20 00:13:40|39.5|36.9|39.5|36.9|39.5|36.9|39.5|36.9|0
1642637630000|2022-01-20 00:13:50|39.44|36.84|39.44|36.84|39.44|36.84|39.39|36.79|0
1642637640000|2022-01-20 00:14:00|39.39|36.79|39.39|36.79|39.39|36.79|39.33|36.73|0
1642637650000|2022-01-20 00:14:10|39.44|36.84|39.47|36.87|39.47|36.87|39.44|36.84|0
1642637660000|2022-01-20 00:14:20|39.5|36.9|39.53|36.93|39.56|36.96|39.5|36.9|0
1642637670000|2022-01-20 00:14:30|39.56|36.96|39.62|37.02|39.62|37.02|39.56|36.96|0
1642637680000|2022-01-20 00:14:40|39.59|36.99|39.56|36.96|39.62|37.02|39.56|36.96|0
1642637690000|2022-01-20 00:14:50|39.53|36.93|39.56|36.96|39.56|36.96|39.53|36.93|0
1642637700000|2022-01-20 00:15:00|39.44|36.84|39.39|36.79|39.44|36.84|39.39|36.79|0
1642637710000|2022-01-20 00:15:10|39.33|36.73|39.33|36.73|39.33|36.73|39.21|36.61|0
1642637720000|2022-01-20 00:15:20|39.39|36.79|39.5|36.9|39.56|36.96|39.39|36.79|0
1642637730000|2022-01-20 00:15:30|39.56|36.96|39.56|36.96|39.62|37.02|39.56|36.96|0
1642637740000|2022-01-20 00:15:40|39.44|36.84|39.44|36.84|39.47|36.87|39.44|36.84|0
1642637750000|2022-01-20 00:15:50|39.5|36.9|39.5|36.9|39.5|36.9|39.5|36.9|0
1642637760000|2022-01-20 00:16:00|39.53|36.93|39.74|37.14|39.74|37.14|39.53|36.93|0
1642637770000|2022-01-20 00:16:10|39.68|37.08|39.8|37.2|39.8|37.2|39.68|37.08|0
1642637780000|2022-01-20 00:16:20|39.86|37.26|39.77|37.17|39.86|37.26|39.77|37.17|0
1642637790000|2022-01-20 00:16:30|39.74|37.14|39.74|37.14|39.74|37.14|39.74|37.14|0
1642637800000|2022-01-20 00:16:40|39.62|37.02|39.74|37.14|39.74|37.14|39.62|37.02|0
1642637810000|2022-01-20 00:16:50|39.65|37.05|39.71|37.11|39.74|37.14|39.65|37.05|0
1642637820000|2022-01-20 00:17:00|39.74|37.14|39.71|37.11|39.74|37.14|39.62|37.02|0
1642637830000|2022-01-20 00:17:10|39.74|37.14|39.74|37.14|39.8|37.2|39.74|37.14|0
1642637840000|2022-01-20 00:17:20|39.71|37.11|39.65|37.05|39.71|37.11|39.65|37.05|0
1642637850000|2022-01-20 00:17:30|39.68|37.08|39.53|36.93|39.68|37.08|39.53|36.93|0
1642637860000|2022-01-20 00:17:40|39.56|36.96|39.56|36.96|39.56|36.96|39.56|36.96|0
1642637880000|2022-01-20 00:18:00|39.53|36.93|39.53|36.93|39.56|36.96|39.53|36.93|0
1642637890000|2022-01-20 00:18:10|39.5|36.9|39.5|36.9|39.56|36.96|39.5|36.9|0
1642637900000|2022-01-20 00:18:20|39.38|36.78|39.44|36.84|39.5|36.9|39.38|36.78|0
1642637910000|2022-01-20 00:18:30|39.5|36.9|39.62|37.02|39.62|37.02|39.5|36.9|0
1642637920000|2022-01-20 00:18:40|39.56|36.96|39.56|36.96|39.56|36.96|39.5|36.9|0
1642637930000|2022-01-20 00:18:50|39.5|36.9|39.5|36.9|39.5|36.9|39.5|36.9|0
1642637940000|2022-01-20 00:19:00|39.56|36.96|39.56|36.96|39.62|37.02|39.56|36.96|0
1642637950000|2022-01-20 00:19:10|39.62|37.02|39.62|37.02|39.62|37.02|39.59|36.99|0
1642637960000|2022-01-20 00:19:20|39.56|36.96|39.59|36.99|39.59|36.99|39.56|36.96|0
1642637970000|2022-01-20 00:19:30|39.56|36.96|39.56|36.96|39.56|36.96|39.5|36.9|0
1642637980000|2022-01-20 00:19:40|39.5|36.9|39.35|36.75|39.5|36.9|39.35|36.75|0
1642637990000|2022-01-20 00:19:50|39.32|36.72|39.32|36.72|39.38|36.78|39.32|36.72|0
1642638000000|2022-01-20 00:20:00|39.38|36.78|39.38|36.78|39.38|36.78|39.38|36.78|0
1642638010000|2022-01-20 00:20:10|39.35|36.75|39.32|36.72|39.38|36.78|39.32|36.72|0
1642638020000|2022-01-20 00:20:20|39.38|36.78|39.5|36.9|39.5|36.9|39.38|36.78|0
1642638030000|2022-01-20 00:20:30|39.44|36.84|39.38|36.78|39.44|36.84|39.32|36.72|0
1642638040000|2022-01-20 00:20:40|39.41|36.81|39.35|36.75|39.41|36.81|39.35|36.75|0
1642638050000|2022-01-20 00:20:50|39.29|36.69|39.32|36.72|39.32|36.72|39.26|36.66|0
1642638060000|2022-01-20 00:21:00|39.38|36.78|39.35|36.75|39.38|36.78|39.32|36.72|0
1642638070000|2022-01-20 00:21:10|39.38|36.78|39.32|36.72|39.38|36.78|39.32|36.72|0
1642638080000|2022-01-20 00:21:20|39.38|36.78|39.32|36.72|39.38|36.78|39.32|36.72|0
1642638090000|2022-01-20 00:21:30|39.38|36.78|39.47|36.87|39.47|36.87|39.38|36.78|0
1642638100000|2022-01-20 00:21:40|39.5|36.9|39.53|36.93|39.53|36.93|39.5|36.9|0
1642638110000|2022-01-20 00:21:50|39.5|36.9|39.47|36.87|39.5|36.9|39.44|36.84|0
1642638120000|2022-01-20 00:22:00|39.44|36.84|39.32|36.72|39.44|36.84|39.32|36.72|0
1642638130000|2022-01-20 00:22:10|39.35|36.75|39.35|36.75|39.35|36.75|39.35|36.75|0
1642638140000|2022-01-20 00:22:20|39.32|36.72|39.38|36.78|39.38|36.78|39.29|36.69|0
1642638150000|2022-01-20 00:22:30|39.44|36.84|39.38|36.78|39.44|36.84|39.38|36.78|0
1642638160000|2022-01-20 00:22:40|39.32|36.72|39.38|36.78|39.38|36.78|39.32|36.72|0
1642638170000|2022-01-20 00:22:50|39.44|36.84|39.5|36.9|39.5|36.9|39.44|36.84|0
1642638180000|2022-01-20 00:23:00|39.47|36.87|39.44|36.84|39.5|36.9|39.44|36.84|0
1642638190000|2022-01-20 00:23:10|39.56|36.96|39.56|36.96|39.56|36.96|39.56|36.96|0
1642638200000|2022-01-20 00:23:20|39.53|36.93|39.62|37.02|39.68|37.08|39.53|36.93|0
1642638210000|2022-01-20 00:23:30|39.56|36.96|39.56|36.96|39.62|37.02|39.56|36.96|0
1642638220000|2022-01-20 00:23:40|39.68|37.08|39.68|37.08|39.68|37.08|39.68|37.08|0
1642638230000|2022-01-20 00:23:50|39.73|37.13|39.73|37.13|39.82|37.22|39.73|37.13|0
1642638240000|2022-01-20 00:24:00|39.67|37.07|39.62|37.02|39.67|37.07|39.62|37.02|0
1642638250000|2022-01-20 00:24:10|39.67|37.07|39.64|37.04|39.67|37.07|39.62|37.02|0
1642638260000|2022-01-20 00:24:20|39.67|37.07|39.62|37.02|39.67|37.07|39.62|37.02|0
1642638270000|2022-01-20 00:24:30|39.64|37.04|39.62|37.02|39.64|37.04|39.62|37.02|0
1642638280000|2022-01-20 00:24:40|39.53|36.93|39.5|36.9|39.56|36.96|39.5|36.9|0
1642638290000|2022-01-20 00:24:50|39.56|36.96|39.73|37.13|39.73|37.13|39.56|36.96|0
1642638300000|2022-01-20 00:25:00|39.79|37.19|39.79|37.19|39.85|37.25|39.79|37.19|0
1642638310000|2022-01-20 00:25:10|39.85|37.25|39.85|37.25|39.88|37.28|39.85|37.25|0
1642638320000|2022-01-20 00:25:20|39.79|37.19|39.85|37.25|39.85|37.25|39.79|37.19|0
1642638330000|2022-01-20 00:25:30|39.91|37.31|39.91|37.31|39.91|37.31|39.85|37.25|0
1642638340000|2022-01-20 00:25:40|39.85|37.25|39.79|37.19|39.85|37.25|39.79|37.19|0
1642638350000|2022-01-20 00:25:50|39.73|37.13|39.73|37.13|39.73|37.13|39.73|37.13|0
1642638360000|2022-01-20 00:26:00|39.79|37.19|39.64|37.04|39.79|37.19|39.64|37.04|0
1642638370000|2022-01-20 00:26:10|39.67|37.07|39.61|37.01|39.67|37.07|39.61|37.01|0
1642638380000|2022-01-20 00:26:20|39.56|36.96|39.53|36.93|39.56|36.96|39.53|36.93|0
1642638390000|2022-01-20 00:26:30|39.5|36.9|39.47|36.87|39.5|36.9|39.44|36.84|0
1642638400000|2022-01-20 00:26:40|39.5|36.9|39.38|36.78|39.5|36.9|39.38|36.78|0
1642638410000|2022-01-20 00:26:50|39.44|36.84|39.44|36.84|39.47|36.87|39.44|36.84|0
1642638420000|2022-01-20 00:27:00|39.47|36.87|39.5|36.9|39.5|36.9|39.47|36.87|0
1642638430000|2022-01-20 00:27:10|39.47|36.87|39.38|36.78|39.47|36.87|39.38|36.78|0
1642638440000|2022-01-20 00:27:20|39.44|36.84|39.44|36.84|39.44|36.84|39.44|36.84|0
1642638450000|2022-01-20 00:27:30|39.47|36.87|39.44|36.84|39.5|36.9|39.44|36.84|0
1642638460000|2022-01-20 00:27:40|39.5|36.9|39.52|36.92|39.52|36.92|39.5|36.9|0
1642638470000|2022-01-20 00:27:50|39.5|36.9|39.61|37.01|39.61|37.01|39.5|36.9|0
1642638480000|2022-01-20 00:28:00|39.58|36.98|39.55|36.95|39.58|36.98|39.55|36.95|0
1642638490000|2022-01-20 00:28:10|39.61|37.01|39.55|36.95|39.61|37.01|39.55|36.95|0
1642638500000|2022-01-20 00:28:20|39.61|37.01|39.61|37.01|39.61|37.01|39.61|37.01|0
1642638510000|2022-01-20 00:28:30|39.67|37.07|39.55|36.95|39.67|37.07|39.55|36.95|0
1642638520000|2022-01-20 00:28:40|39.61|37.01|39.64|37.04|39.67|37.07|39.61|37.01|0
1642638530000|2022-01-20 00:28:50|39.73|37.13|39.73|37.13|39.79|37.19|39.73|37.13|0
1642638540000|2022-01-20 00:29:00|39.76|37.16|39.82|37.22|39.82|37.22|39.76|37.16|0
1642638550000|2022-01-20 00:29:10|39.85|37.25|39.85|37.25|39.85|37.25|39.85|37.25|0
1642638560000|2022-01-20 00:29:20|39.91|37.31|39.85|37.25|39.91|37.31|39.85|37.25|0
1642638570000|2022-01-20 00:29:30|39.82|37.22|39.79|37.19|39.82|37.22|39.79|37.19|0
1642638580000|2022-01-20 00:29:40|39.73|37.13|39.73|37.13|39.73|37.13|39.73|37.13|0
1642638590000|2022-01-20 00:29:50|39.76|37.16|39.79|37.19|39.79|37.19|39.76|37.16|0
1642638600000|2022-01-20 00:30:00|39.73|37.13|39.55|36.95|39.73|37.13|39.55|36.95|0
1642638610000|2022-01-20 00:30:10|39.61|37.01|39.67|37.07|39.67|37.07|39.61|37.01|0
1642638620000|2022-01-20 00:30:20|39.61|37.01|39.61|37.01|39.61|37.01|39.61|37.01|0
1642638630000|2022-01-20 00:30:30|39.67|37.07|39.64|37.04|39.67|37.07|39.61|37.01|0
1642638640000|2022-01-20 00:30:40|39.58|36.98|39.61|37.01|39.67|37.07|39.58|36.98|0
1642638650000|2022-01-20 00:30:50|39.58|36.98|39.55|36.95|39.58|36.98|39.55|36.95|0
1642638660000|2022-01-20 00:31:00|39.58|36.98|39.55|36.95|39.58|36.98|39.55|36.95|0
1642638670000|2022-01-20 00:31:10|39.49|36.89|39.44|36.84|39.49|36.89|39.44|36.84|0
1642638680000|2022-01-20 00:31:20|39.4|36.8|39.44|36.84|39.44|36.84|39.38|36.78|0
1642638690000|2022-01-20 00:31:30|39.38|36.78|39.44|36.84|39.55|36.95|39.38|36.78|0
1642638700000|2022-01-20 00:31:40|39.46|36.86|39.44|36.84|39.46|36.86|39.44|36.84|0
1642638710000|2022-01-20 00:31:50|39.4|36.8|39.4|36.8|39.44|36.84|39.4|36.8|0
1642638720000|2022-01-20 00:32:00|39.49|36.89|39.44|36.84|39.49|36.89|39.38|36.78|0
1642638730000|2022-01-20 00:32:10|39.49|36.89|39.43|36.83|39.49|36.89|39.43|36.83|0
1642638740000|2022-01-20 00:32:20|39.4|36.8|39.38|36.78|39.43|36.83|39.38|36.78|0
1642638750000|2022-01-20 00:32:30|39.32|36.72|39.49|36.89|39.49|36.89|39.32|36.72|0
1642638760000|2022-01-20 00:32:40|39.43|36.83|39.43|36.83|39.49|36.89|39.43|36.83|0
1642638770000|2022-01-20 00:32:50|39.49|36.89|39.49|36.89|39.49|36.89|39.46|36.86|0
1642638790000|2022-01-20 00:33:10|39.61|37.01|39.55|36.95|39.64|37.04|39.55|36.95|0
1642638800000|2022-01-20 00:33:20|39.61|37.01|39.67|37.07|39.67|37.07|39.61|37.01|0
1642638810000|2022-01-20 00:33:30|39.61|37.01|39.7|37.1|39.73|37.13|39.61|37.01|0
1642638820000|2022-01-20 00:33:40|39.73|37.13|39.76|37.16|39.85|37.25|39.73|37.13|0
1642638830000|2022-01-20 00:33:50|39.73|37.13|39.73|37.13|39.73|37.13|39.73|37.13|0
1642638840000|2022-01-20 00:34:00|39.79|37.19|39.88|37.28|39.91|37.31|39.79|37.19|0
1642638850000|2022-01-20 00:34:10|39.91|37.31|39.97|37.37|39.97|37.37|39.91|37.31|0
1642638860000|2022-01-20 00:34:20|40.02|37.42|40.02|37.42|40.02|37.42|40.02|37.42|0
1642638870000|2022-01-20 00:34:30|40.14|37.54|40.14|37.54|40.14|37.54|40.08|37.48|0
1642638880000|2022-01-20 00:34:40|40.11|37.51|40.08|37.48|40.14|37.54|40.08|37.48|0
1642638890000|2022-01-20 00:34:50|40.14|37.54|40.14|37.54|40.14|37.54|40.14|37.54|0
1642638900000|2022-01-20 00:35:00|40.08|37.48|39.97|37.37|40.08|37.48|39.97|37.37|0
1642638910000|2022-01-20 00:35:10|40.02|37.42|39.91|37.31|40.02|37.42|39.91|37.31|0
1642638920000|2022-01-20 00:35:20|39.96|37.36|39.96|37.36|39.96|37.36|39.96|37.36|0
1642638930000|2022-01-20 00:35:30|39.91|37.31|39.96|37.36|39.96|37.36|39.91|37.31|0
1642638940000|2022-01-20 00:35:40|39.85|37.25|39.91|37.31|39.91|37.31|39.85|37.25|0
1642638950000|2022-01-20 00:35:50|39.96|37.36|39.91|37.31|39.96|37.36|39.91|37.31|0
1642638960000|2022-01-20 00:36:00|39.87|37.27|39.91|37.31|39.96|37.36|39.87|37.27|0
1642638970000|2022-01-20 00:36:10|39.87|37.27|39.91|37.31|39.91|37.31|39.87|37.27|0
1642638980000|2022-01-20 00:36:20|39.87|37.27|39.85|37.25|39.91|37.31|39.85|37.25|0
1642639000000|2022-01-20 00:36:40|39.79|37.19|39.73|37.13|39.79|37.19|39.73|37.13|0
1642639010000|2022-01-20 00:36:50|39.67|37.07|39.67|37.07|39.67|37.07|39.64|37.04|0
1642639020000|2022-01-20 00:37:00|39.61|37.01|39.55|36.95|39.64|37.04|39.55|36.95|0
1642639030000|2022-01-20 00:37:10|39.49|36.89|39.37|36.77|39.49|36.89|39.37|36.77|0
1642639040000|2022-01-20 00:37:20|39.4|36.8|39.34|36.74|39.4|36.8|39.26|36.66|0
1642639050000|2022-01-20 00:37:30|39.31|36.71|39.31|36.71|39.31|36.71|39.26|36.66|0
1642639060000|2022-01-20 00:37:40|39.28|36.68|39.2|36.6|39.28|36.68|39.2|36.6|0
1642639070000|2022-01-20 00:37:50|39.14|36.54|39.37|36.77|39.37|36.77|39.14|36.54|0
1642639080000|2022-01-20 00:38:00|39.34|36.74|39.37|36.77|39.37|36.77|39.34|36.74|0
1642639090000|2022-01-20 00:38:10|39.43|36.83|39.55|36.95|39.55|36.95|39.43|36.83|0
1642639100000|2022-01-20 00:38:20|39.49|36.89|39.43|36.83|39.49|36.89|39.43|36.83|0
1642639110000|2022-01-20 00:38:30|39.49|36.89|39.37|36.77|39.49|36.89|39.37|36.77|0
1642639120000|2022-01-20 00:38:40|39.26|36.66|39.2|36.6|39.26|36.66|39.14|36.54|0
1642639130000|2022-01-20 00:38:50|39.14|36.54|39.17|36.57|39.17|36.57|39.14|36.54|0
1642639140000|2022-01-20 00:39:00|39.14|36.54|39.14|36.54|39.2|36.6|39.14|36.54|0
1642639150000|2022-01-20 00:39:10|39.17|36.57|39.08|36.48|39.17|36.57|39.08|36.48|0
1642639160000|2022-01-20 00:39:20|38.9|36.3|38.9|36.3|38.9|36.3|38.9|36.3|0
1642639170000|2022-01-20 00:39:30|38.87|36.27|38.85|36.25|38.87|36.27|38.79|36.19|0
1642639180000|2022-01-20 00:39:40|38.87|36.27|39.02|36.42|39.02|36.42|38.87|36.27|0
1642639190000|2022-01-20 00:39:50|38.99|36.39|38.96|36.36|39.02|36.42|38.96|36.36|0
1642639200000|2022-01-20 00:40:00|39.08|36.48|39.05|36.45|39.08|36.48|39.05|36.45|0
1642639210000|2022-01-20 00:40:10|39.08|36.48|39.11|36.51|39.14|36.54|39.08|36.48|0
1642639220000|2022-01-20 00:40:20|39.14|36.54|38.96|36.36|39.2|36.6|38.96|36.36|0
1642639230000|2022-01-20 00:40:30|39.02|36.42|39.14|36.54|39.2|36.6|39.02|36.42|0
1642639240000|2022-01-20 00:40:40|39.17|36.57|39.17|36.57|39.17|36.57|39.17|36.57|0
1642639250000|2022-01-20 00:40:50|39.2|36.6|39.2|36.6|39.25|36.65|39.2|36.6|0
1642639260000|2022-01-20 00:41:00|39.22|36.62|39.08|36.48|39.22|36.62|39.08|36.48|0
1642639270000|2022-01-20 00:41:10|39.02|36.42|38.9|36.3|39.02|36.42|38.9|36.3|0
1642639280000|2022-01-20 00:41:20|38.85|36.25|38.85|36.25|38.85|36.25|38.85|36.25|0
1642639290000|2022-01-20 00:41:30|38.87|36.27|39.08|36.48|39.08|36.48|38.87|36.27|0
1642639300000|2022-01-20 00:41:40|39.14|36.54|38.96|36.36|39.14|36.54|38.96|36.36|0
1642639320000|2022-01-20 00:42:00|38.99|36.39|39.08|36.48|39.08|36.48|38.99|36.39|0
1642639330000|2022-01-20 00:42:10|39.05|36.45|39.08|36.48|39.08|36.48|39.02|36.42|0
1642639340000|2022-01-20 00:42:20|39.02|36.42|38.99|36.39|39.02|36.42|38.99|36.39|0
1642639350000|2022-01-20 00:42:30|39.02|36.42|38.96|36.36|39.02|36.42|38.96|36.36|0
1642639360000|2022-01-20 00:42:40|38.99|36.39|38.99|36.39|39.02|36.42|38.99|36.39|0
1642639370000|2022-01-20 00:42:50|39.02|36.42|39.02|36.42|39.08|36.48|39.02|36.42|0
1642639390000|2022-01-20 00:43:10|39.08|36.48|39.11|36.51|39.14|36.54|39.08|36.48|0
1642639400000|2022-01-20 00:43:20|39.08|36.48|39.11|36.51|39.14|36.54|39.08|36.48|0
1642639410000|2022-01-20 00:43:30|39.02|36.42|39.08|36.48|39.08|36.48|39.02|36.42|0
1642639420000|2022-01-20 00:43:40|39.02|36.42|38.87|36.27|39.02|36.42|38.84|36.24|0
1642639430000|2022-01-20 00:43:50|38.79|36.19|38.73|36.13|38.79|36.19|38.73|36.13|0
1642639440000|2022-01-20 00:44:00|38.67|36.07|38.61|36.01|38.67|36.07|38.55|35.95|0
1642639450000|2022-01-20 00:44:10|38.67|36.07|38.79|36.19|38.79|36.19|38.67|36.07|0
1642639460000|2022-01-20 00:44:20|38.73|36.13|38.73|36.13|38.79|36.19|38.73|36.13|0
1642639470000|2022-01-20 00:44:30|38.79|36.19|38.9|36.3|38.9|36.3|38.79|36.19|0
1642639480000|2022-01-20 00:44:40|38.87|36.27|38.84|36.24|38.87|36.27|38.84|36.24|0
1642639490000|2022-01-20 00:44:50|38.87|36.27|38.84|36.24|38.9|36.3|38.84|36.24|0
1642639500000|2022-01-20 00:45:00|38.9|36.3|38.9|36.3|38.9|36.3|38.87|36.27|0
1642639510000|2022-01-20 00:45:10|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1642639520000|2022-01-20 00:45:20|38.87|36.27|38.84|36.24|38.87|36.27|38.84|36.24|0
1642639530000|2022-01-20 00:45:30|38.9|36.3|38.9|36.3|38.9|36.3|38.9|36.3|0
1642639540000|2022-01-20 00:45:40|38.87|36.27|38.79|36.19|38.9|36.3|38.79|36.19|0
1642639550000|2022-01-20 00:45:50|38.67|36.07|38.67|36.07|38.73|36.13|38.67|36.07|0
1642639560000|2022-01-20 00:46:00|38.61|36.01|38.61|36.01|38.61|36.01|38.5|35.9|0
1642639570000|2022-01-20 00:46:10|38.67|36.07|38.64|36.04|38.67|36.07|38.61|36.01|0
1642639580000|2022-01-20 00:46:20|38.67|36.07|38.79|36.19|38.79|36.19|38.67|36.07|0
1642639590000|2022-01-20 00:46:30|38.78|36.18|38.64|36.04|38.78|36.18|38.61|36.01|0
1642639600000|2022-01-20 00:46:40|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1642639610000|2022-01-20 00:46:50|38.73|36.13|38.73|36.13|38.73|36.13|38.7|36.1|0
1642639620000|2022-01-20 00:47:00|38.67|36.07|38.73|36.13|38.73|36.13|38.67|36.07|0
1642639630000|2022-01-20 00:47:10|38.67|36.07|38.61|36.01|38.67|36.07|38.58|35.98|0
1642639640000|2022-01-20 00:47:20|38.55|35.95|38.52|35.92|38.61|36.01|38.52|35.92|0
1642639650000|2022-01-20 00:47:30|38.55|35.95|38.55|35.95|38.58|35.98|38.55|35.95|0
1642639660000|2022-01-20 00:47:40|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1642639670000|2022-01-20 00:47:50|38.55|35.95|38.49|35.89|38.55|35.95|38.49|35.89|0
1642639680000|2022-01-20 00:48:00|38.52|35.92|38.55|35.95|38.55|35.95|38.49|35.89|0
1642639690000|2022-01-20 00:48:10|38.52|35.92|38.49|35.89|38.52|35.92|38.49|35.89|0
1642639700000|2022-01-20 00:48:20|38.55|35.95|38.61|36.01|38.61|36.01|38.49|35.89|0
1642639710000|2022-01-20 00:48:30|38.55|35.95|38.58|35.98|38.61|36.01|38.55|35.95|0
1642639720000|2022-01-20 00:48:40|38.61|36.01|38.55|35.95|38.61|36.01|38.55|35.95|0
1642639730000|2022-01-20 00:48:50|38.61|36.01|38.49|35.89|38.61|36.01|38.49|35.89|0
1642639740000|2022-01-20 00:49:00|38.55|35.95|38.58|35.98|38.61|36.01|38.55|35.95|0
1642639750000|2022-01-20 00:49:10|38.55|35.95|38.49|35.89|38.55|35.95|38.44|35.84|0
1642639760000|2022-01-20 00:49:20|38.55|35.95|38.55|35.95|38.55|35.95|38.55|35.95|0
1642639770000|2022-01-20 00:49:30|38.52|35.92|38.52|35.92|38.52|35.92|38.49|35.89|0
1642639780000|2022-01-20 00:49:40|38.49|35.89|38.49|35.89|38.49|35.89|38.44|35.84|0
1642639790000|2022-01-20 00:49:50|38.55|35.95|38.44|35.84|38.55|35.95|38.44|35.84|0
1642639800000|2022-01-20 00:50:00|38.38|35.78|38.26|35.66|38.38|35.78|38.26|35.66|0
1642639810000|2022-01-20 00:50:10|38.29|35.69|38.21|35.61|38.29|35.69|38.21|35.61|0
1642639820000|2022-01-20 00:50:20|38.15|35.55|38.21|35.61|38.21|35.61|38.15|35.55|0
1642639830000|2022-01-20 00:50:30|38.26|35.66|38.21|35.61|38.26|35.66|38.21|35.61|0
1642639840000|2022-01-20 00:50:40|38.26|35.66|38.21|35.61|38.26|35.66|38.21|35.61|0
1642639850000|2022-01-20 00:50:50|38.18|35.58|38.18|35.58|38.18|35.58|38.18|35.58|0
1642639860000|2022-01-20 00:51:00|38.15|35.55|38.15|35.55|38.21|35.61|38.15|35.55|0
1642639870000|2022-01-20 00:51:10|38.21|35.61|38.03|35.43|38.21|35.61|38.03|35.43|0
1642639880000|2022-01-20 00:51:20|37.98|35.38|37.86|35.26|37.98|35.38|37.86|35.26|0
1642639890000|2022-01-20 00:51:30|37.81|35.21|37.81|35.21|37.81|35.21|37.78|35.18|0
1642639900000|2022-01-20 00:51:40|37.86|35.26|37.81|35.21|37.86|35.26|37.81|35.21|0
1642639910000|2022-01-20 00:51:50|37.78|35.18|37.86|35.26|37.86|35.26|37.78|35.18|0
1642639920000|2022-01-20 00:52:00|37.92|35.32|37.98|35.38|38.03|35.43|37.92|35.32|0
1642639930000|2022-01-20 00:52:10|38|35.4|38.03|35.43|38.03|35.43|38|35.4|0
1642639940000|2022-01-20 00:52:20|37.98|35.38|37.86|35.26|37.98|35.38|37.86|35.26|0
1642639950000|2022-01-20 00:52:30|37.83|35.23|37.92|35.32|37.92|35.32|37.83|35.23|0
1642639960000|2022-01-20 00:52:40|37.83|35.23|37.89|35.29|37.89|35.29|37.8|35.2|0
1642639970000|2022-01-20 00:52:50|37.86|35.26|37.8|35.2|37.86|35.26|37.8|35.2|0
1642639980000|2022-01-20 00:53:00|37.75|35.15|37.78|35.18|37.78|35.18|37.75|35.15|0
1642639990000|2022-01-20 00:53:10|37.8|35.2|37.92|35.32|37.92|35.32|37.8|35.2|0
1642640000000|2022-01-20 00:53:20|37.98|35.38|37.92|35.32|37.98|35.38|37.92|35.32|0
1642640010000|2022-01-20 00:53:30|37.95|35.35|37.86|35.26|37.95|35.35|37.86|35.26|0
1642640020000|2022-01-20 00:53:40|37.83|35.23|37.8|35.2|37.86|35.26|37.8|35.2|0
1642640030000|2022-01-20 00:53:50|37.83|35.23|37.92|35.32|37.92|35.32|37.83|35.23|0
1642640040000|2022-01-20 00:54:00|37.98|35.38|37.98|35.38|37.98|35.38|37.98|35.38|0
1642640050000|2022-01-20 00:54:10|38.03|35.43|38.03|35.43|38.06|35.46|38.03|35.43|0
1642640060000|2022-01-20 00:54:20|38.09|35.49|38.15|35.55|38.15|35.55|38.09|35.49|0
1642640070000|2022-01-20 00:54:30|38.12|35.52|38.32|35.72|38.32|35.72|38.12|35.52|0
1642640080000|2022-01-20 00:54:40|38.29|35.69|38.38|35.78|38.38|35.78|38.26|35.66|0
1642640090000|2022-01-20 00:54:50|38.43|35.83|38.43|35.83|38.43|35.83|38.38|35.78|0
1642640100000|2022-01-20 00:55:00|38.46|35.86|38.55|35.95|38.55|35.95|38.38|35.78|0
1642640110000|2022-01-20 00:55:10|38.61|36.01|38.55|35.95|38.61|36.01|38.55|35.95|0
1642640120000|2022-01-20 00:55:20|38.61|36.01|38.66|36.06|38.69|36.09|38.61|36.01|0
1642640130000|2022-01-20 00:55:30|38.72|36.12|38.69|36.09|38.72|36.12|38.66|36.06|0
1642640140000|2022-01-20 00:55:40|38.66|36.06|38.72|36.12|38.72|36.12|38.66|36.06|0
1642640150000|2022-01-20 00:55:50|38.78|36.18|38.87|36.27|38.87|36.27|38.78|36.18|0
1642640160000|2022-01-20 00:56:00|38.72|36.12|38.75|36.15|38.75|36.15|38.72|36.12|0
1642640170000|2022-01-20 00:56:10|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1642640180000|2022-01-20 00:56:20|38.78|36.18|38.66|36.06|38.78|36.18|38.66|36.06|0
1642640190000|2022-01-20 00:56:30|38.72|36.12|38.72|36.12|38.72|36.12|38.69|36.09|0
1642640200000|2022-01-20 00:56:40|38.78|36.18|38.69|36.09|38.78|36.18|38.66|36.06|0
1642640210000|2022-01-20 00:56:50|38.72|36.12|38.72|36.12|38.72|36.12|38.69|36.09|0
1642640220000|2022-01-20 00:57:00|38.69|36.09|38.69|36.09|38.72|36.12|38.69|36.09|0
1642640230000|2022-01-20 00:57:10|38.72|36.12|38.78|36.18|38.78|36.18|38.72|36.12|0
1642640240000|2022-01-20 00:57:20|38.75|36.15|38.69|36.09|38.75|36.15|38.66|36.06|0
1642640250000|2022-01-20 00:57:30|38.72|36.12|38.84|36.24|38.84|36.24|38.69|36.09|0
1642640260000|2022-01-20 00:57:40|38.9|36.3|38.95|36.35|38.95|36.35|38.9|36.3|0
1642640270000|2022-01-20 00:57:50|38.9|36.3|38.95|36.35|38.95|36.35|38.9|36.3|0
1642640280000|2022-01-20 00:58:00|38.9|36.3|38.9|36.3|38.92|36.32|38.86|36.26|0
1642640290000|2022-01-20 00:58:10|38.92|36.32|38.98|36.38|38.98|36.38|38.92|36.32|0
1642640300000|2022-01-20 00:58:20|39.04|36.44|39.07|36.47|39.07|36.47|39.04|36.44|0
1642640310000|2022-01-20 00:58:30|38.95|36.35|38.92|36.32|38.95|36.35|38.92|36.32|0
1642640320000|2022-01-20 00:58:40|38.95|36.35|38.89|36.29|38.95|36.35|38.86|36.26|0
1642640330000|2022-01-20 00:58:50|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1642640340000|2022-01-20 00:59:00|38.98|36.38|38.95|36.35|38.98|36.38|38.95|36.35|0
1642640350000|2022-01-20 00:59:10|38.98|36.38|39.01|36.41|39.07|36.47|38.98|36.38|0
1642640360000|2022-01-20 00:59:20|39.07|36.47|39.07|36.47|39.07|36.47|38.98|36.38|0
1642640370000|2022-01-20 00:59:30|39.13|36.53|39.13|36.53|39.13|36.53|39.13|36.53|0
1642640380000|2022-01-20 00:59:40|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1642640390000|2022-01-20 00:59:50|39.13|36.53|39.01|36.41|39.13|36.53|39.01|36.41|0
1642640400000|2022-01-20 01:00:00|39.13|36.53|39.77|37.17|39.77|37.17|39.13|36.53|0
1642640410000|2022-01-20 01:00:10|40.01|37.41|39.71|37.11|40.01|37.41|39.71|37.11|0
1642640420000|2022-01-20 01:00:20|39.89|37.29|39.89|37.29|39.95|37.35|39.83|37.23|0
1642640430000|2022-01-20 01:00:30|39.95|37.35|39.83|37.23|39.95|37.35|39.83|37.23|0
1642640440000|2022-01-20 01:00:40|39.89|37.29|39.8|37.2|39.89|37.29|39.8|37.2|0
1642640450000|2022-01-20 01:00:50|39.89|37.29|39.95|37.35|40.01|37.41|39.89|37.29|0
1642640460000|2022-01-20 01:01:00|40.07|37.47|40.13|37.53|40.13|37.53|40.07|37.47|0
1642640470000|2022-01-20 01:01:10|40.01|37.41|40.01|37.41|40.07|37.47|40.01|37.41|0
1642640480000|2022-01-20 01:01:20|40.04|37.44|40.07|37.47|40.07|37.47|40.01|37.41|0
1642640490000|2022-01-20 01:01:30|40.01|37.41|40.01|37.41|40.01|37.41|40.01|37.41|0
1642640500000|2022-01-20 01:01:40|40.13|37.53|40.01|37.41|40.13|37.53|40.01|37.41|0
1642640510000|2022-01-20 01:01:50|39.95|37.35|39.89|37.29|39.95|37.35|39.89|37.29|0
1642640520000|2022-01-20 01:02:00|39.95|37.35|39.89|37.29|39.95|37.35|39.89|37.29|0
1642640530000|2022-01-20 01:02:10|39.86|37.26|39.77|37.17|39.86|37.26|39.77|37.17|0
1642640540000|2022-01-20 01:02:20|39.74|37.14|39.68|37.08|39.77|37.17|39.68|37.08|0
1642640550000|2022-01-20 01:02:30|39.77|37.17|39.71|37.11|39.77|37.17|39.65|37.05|0
1642640560000|2022-01-20 01:02:40|39.65|37.05|39.62|37.02|39.65|37.05|39.62|37.02|0
1642640570000|2022-01-20 01:02:50|39.54|36.94|39.6|37|39.6|37|39.48|36.88|0
1642640580000|2022-01-20 01:03:00|39.65|37.05|39.56|36.96|39.65|37.05|39.54|36.94|0
1642640590000|2022-01-20 01:03:10|39.54|36.94|39.6|37|39.6|37|39.54|36.94|0
1642640600000|2022-01-20 01:03:20|39.65|37.05|39.77|37.17|39.77|37.17|39.65|37.05|0
1642640610000|2022-01-20 01:03:30|39.89|37.29|40.04|37.44|40.04|37.44|39.89|37.29|0
1642640620000|2022-01-20 01:03:40|40.01|37.41|39.89|37.29|40.01|37.41|39.89|37.29|0
1642640630000|2022-01-20 01:03:50|39.83|37.23|39.83|37.23|39.83|37.23|39.83|37.23|0
1642640640000|2022-01-20 01:04:00|39.77|37.17|39.71|37.11|39.83|37.23|39.71|37.11|0
1642640650000|2022-01-20 01:04:10|39.65|37.05|39.62|37.02|39.68|37.08|39.62|37.02|0
1642640660000|2022-01-20 01:04:20|39.65|37.05|39.39|36.79|39.65|37.05|39.39|36.79|0
1642640670000|2022-01-20 01:04:30|39.36|36.76|39.36|36.76|39.36|36.76|39.3|36.7|0
1642640680000|2022-01-20 01:04:40|39.33|36.73|39.12|36.52|39.33|36.73|39.12|36.52|0
1642640690000|2022-01-20 01:04:50|39.24|36.64|39.21|36.61|39.24|36.64|39.18|36.58|0
1642640700000|2022-01-20 01:05:00|39.18|36.58|38.95|36.35|39.18|36.58|38.95|36.35|0
1642640710000|2022-01-20 01:05:10|38.89|36.29|38.66|36.06|38.89|36.29|38.66|36.06|0
1642640720000|2022-01-20 01:05:20|38.72|36.12|38.72|36.12|38.74|36.14|38.72|36.12|0
1642640730000|2022-01-20 01:05:30|38.6|36|38.77|36.17|38.77|36.17|38.6|36|0
1642640740000|2022-01-20 01:05:40|38.72|36.12|38.66|36.06|38.72|36.12|38.6|36|0
1642640750000|2022-01-20 01:05:50|38.63|36.03|38.6|36|38.63|36.03|38.54|35.94|0
1642640760000|2022-01-20 01:06:00|38.66|36.06|38.63|36.03|38.66|36.06|38.6|36|0
1642640770000|2022-01-20 01:06:10|38.66|36.06|38.6|36|38.66|36.06|38.6|36|0
1642640780000|2022-01-20 01:06:20|38.74|36.14|38.74|36.14|38.74|36.14|38.72|36.12|0
1642640790000|2022-01-20 01:06:30|38.72|36.12|38.8|36.2|38.83|36.23|38.72|36.12|0
1642640800000|2022-01-20 01:06:40|39.01|36.41|39.12|36.52|39.12|36.52|39.01|36.41|0
1642640810000|2022-01-20 01:06:50|39.18|36.58|39.12|36.52|39.18|36.58|39.07|36.47|0
1642640820000|2022-01-20 01:07:00|39.18|36.58|39.18|36.58|39.18|36.58|39.15|36.55|0
1642640830000|2022-01-20 01:07:10|39.24|36.64|39.36|36.76|39.36|36.76|39.24|36.64|0
1642640840000|2022-01-20 01:07:20|39.44|36.84|39.42|36.82|39.48|36.88|39.39|36.79|0
1642640850000|2022-01-20 01:07:30|39.48|36.88|39.39|36.79|39.48|36.88|39.36|36.76|0
1642640860000|2022-01-20 01:07:40|39.24|36.64|39.24|36.64|39.24|36.64|39.24|36.64|0
1642640870000|2022-01-20 01:07:50|39.3|36.7|39.44|36.84|39.44|36.84|39.3|36.7|0
1642640880000|2022-01-20 01:08:00|39.47|36.87|39.36|36.76|39.47|36.87|39.36|36.76|0
1642640890000|2022-01-20 01:08:10|39.39|36.79|39.36|36.76|39.39|36.79|39.36|36.76|0
1642640900000|2022-01-20 01:08:20|39.39|36.79|39.39|36.79|39.42|36.82|39.39|36.79|0
1642640920000|2022-01-20 01:08:40|39.42|36.82|39.42|36.82|39.42|36.82|39.39|36.79|0
1642640930000|2022-01-20 01:08:50|39.47|36.87|39.47|36.87|39.5|36.9|39.47|36.87|0
1642640940000|2022-01-20 01:09:00|39.42|36.82|39.42|36.82|39.42|36.82|39.38|36.78|0
1642640950000|2022-01-20 01:09:10|39.38|36.78|39.47|36.87|39.47|36.87|39.36|36.76|0
1642640960000|2022-01-20 01:09:20|39.44|36.84|39.44|36.84|39.44|36.84|39.42|36.82|0
1642640970000|2022-01-20 01:09:30|39.47|36.87|39.44|36.84|39.47|36.87|39.42|36.82|0
1642640980000|2022-01-20 01:09:40|39.53|36.93|39.53|36.93|39.53|36.93|39.5|36.9|0
1642640990000|2022-01-20 01:09:50|39.44|36.84|39.36|36.76|39.44|36.84|39.36|36.76|0
1642641000000|2022-01-20 01:10:00|39.41|36.81|39.41|36.81|39.44|36.84|39.41|36.81|0
1642641010000|2022-01-20 01:10:10|39.36|36.76|39.36|36.76|39.36|36.76|39.36|36.76|0
1642641020000|2022-01-20 01:10:20|39.38|36.78|39.3|36.7|39.41|36.81|39.3|36.7|0
1642641030000|2022-01-20 01:10:30|39.24|36.64|39.24|36.64|39.3|36.7|39.24|36.64|0
1642641040000|2022-01-20 01:10:40|39.21|36.61|39.24|36.64|39.3|36.7|39.21|36.61|0
1642641050000|2022-01-20 01:10:50|39.27|36.67|39.27|36.67|39.27|36.67|39.24|36.64|0
1642641060000|2022-01-20 01:11:00|39.24|36.64|39.12|36.52|39.24|36.64|39.12|36.52|0
1642641070000|2022-01-20 01:11:10|39.18|36.58|39.18|36.58|39.18|36.58|39.15|36.55|0
1642641080000|2022-01-20 01:11:20|39.12|36.52|39.12|36.52|39.12|36.52|39.12|36.52|0
1642641090000|2022-01-20 01:11:30|39.15|36.55|39.12|36.52|39.15|36.55|39.12|36.52|0
1642641100000|2022-01-20 01:11:40|39.15|36.55|39.18|36.58|39.18|36.58|39.12|36.52|0
1642641110000|2022-01-20 01:11:50|38.95|36.35|38.92|36.32|39|36.4|38.92|36.32|0
1642641120000|2022-01-20 01:12:00|38.89|36.29|38.77|36.17|38.89|36.29|38.77|36.17|0
1642641130000|2022-01-20 01:12:10|38.8|36.2|38.89|36.29|38.92|36.32|38.8|36.2|0
1642641140000|2022-01-20 01:12:20|38.83|36.23|38.89|36.29|38.89|36.29|38.83|36.23|0
1642641150000|2022-01-20 01:12:30|38.86|36.26|38.95|36.35|38.95|36.35|38.83|36.23|0
1642641160000|2022-01-20 01:12:40|39|36.4|39|36.4|39.03|36.43|39|36.4|0
1642641170000|2022-01-20 01:12:50|39.06|36.46|39|36.4|39.09|36.49|39|36.4|0
1642641180000|2022-01-20 01:13:00|39.06|36.46|38.95|36.35|39.09|36.49|38.95|36.35|0
1642641190000|2022-01-20 01:13:10|38.97|36.37|39|36.4|39|36.4|38.95|36.35|0
1642641200000|2022-01-20 01:13:20|39.06|36.46|39.03|36.43|39.06|36.46|39|36.4|0
1642641210000|2022-01-20 01:13:30|39|36.4|39.06|36.46|39.06|36.46|39|36.4|0
1642641220000|2022-01-20 01:13:40|39.03|36.43|39.12|36.52|39.12|36.52|39.03|36.43|0
1642641230000|2022-01-20 01:13:50|39.06|36.46|38.94|36.34|39.06|36.46|38.94|36.34|0
1642641240000|2022-01-20 01:14:00|38.97|36.37|39.03|36.43|39.03|36.43|38.97|36.37|0
1642641250000|2022-01-20 01:14:10|39|36.4|39.09|36.49|39.09|36.49|39|36.4|0
1642641260000|2022-01-20 01:14:20|39|36.4|38.94|36.34|39|36.4|38.94|36.34|0
1642641270000|2022-01-20 01:14:30|38.97|36.37|38.97|36.37|38.97|36.37|38.94|36.34|0
1642641280000|2022-01-20 01:14:40|38.94|36.34|38.77|36.17|38.94|36.34|38.77|36.17|0
1642641290000|2022-01-20 01:14:50|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1642641300000|2022-01-20 01:15:00|38.65|36.05|38.54|35.94|38.65|36.05|38.54|35.94|0
1642641310000|2022-01-20 01:15:10|38.31|35.71|38.16|35.56|38.31|35.71|38.16|35.56|0
1642641320000|2022-01-20 01:15:20|38.19|35.59|38.02|35.42|38.19|35.59|38.02|35.42|0
1642641330000|2022-01-20 01:15:30|38.08|35.48|38.08|35.48|38.11|35.51|37.96|35.36|0
1642641340000|2022-01-20 01:15:40|37.96|35.36|37.91|35.31|37.96|35.36|37.85|35.25|0
1642641350000|2022-01-20 01:15:50|37.96|35.36|37.88|35.28|37.96|35.36|37.85|35.25|0
1642641360000|2022-01-20 01:16:00|37.74|35.14|37.85|35.25|37.85|35.25|37.62|35.02|0
1642641370000|2022-01-20 01:16:10|37.93|35.33|38.08|35.48|38.08|35.48|37.93|35.33|0
1642641380000|2022-01-20 01:16:20|37.96|35.36|37.96|35.36|37.96|35.36|37.93|35.33|0
1642641390000|2022-01-20 01:16:30|37.93|35.33|37.88|35.28|37.93|35.33|37.85|35.25|0
1642641400000|2022-01-20 01:16:40|37.93|35.33|37.96|35.36|38.02|35.42|37.93|35.33|0
1642641410000|2022-01-20 01:16:50|38.08|35.48|38.08|35.48|38.25|35.65|38.08|35.48|0
1642641420000|2022-01-20 01:17:00|38.1|35.5|38.13|35.53|38.13|35.53|38.08|35.48|0
1642641430000|2022-01-20 01:17:10|38.05|35.45|38.22|35.62|38.22|35.62|37.96|35.36|0
1642641440000|2022-01-20 01:17:20|38.19|35.59|38.02|35.42|38.19|35.59|37.88|35.28|0
1642641450000|2022-01-20 01:17:30|37.96|35.36|37.79|35.19|37.96|35.36|37.79|35.19|0
1642641460000|2022-01-20 01:17:40|37.85|35.25|37.91|35.31|38.05|35.45|37.85|35.25|0
1642641470000|2022-01-20 01:17:50|37.93|35.33|37.88|35.28|37.93|35.33|37.85|35.25|0
1642641480000|2022-01-20 01:18:00|37.91|35.31|37.88|35.28|37.91|35.31|37.85|35.25|0
1642641490000|2022-01-20 01:18:10|37.85|35.25|37.82|35.22|37.85|35.25|37.82|35.22|0
1642641500000|2022-01-20 01:18:20|37.85|35.25|37.91|35.31|37.96|35.36|37.85|35.25|0
1642641510000|2022-01-20 01:18:30|38.02|35.42|37.85|35.25|38.02|35.42|37.85|35.25|0
1642641520000|2022-01-20 01:18:40|37.88|35.28|37.73|35.13|37.88|35.28|37.73|35.13|0
1642641530000|2022-01-20 01:18:50|37.68|35.08|37.62|35.02|37.68|35.08|37.62|35.02|0
1642641540000|2022-01-20 01:19:00|37.39|34.79|37.28|34.68|37.39|34.79|37.28|34.68|0
1642641550000|2022-01-20 01:19:10|37.39|34.79|37.45|34.85|37.45|34.85|37.39|34.79|0
1642641560000|2022-01-20 01:19:20|37.39|34.79|37.17|34.57|37.39|34.79|37.17|34.57|0
1642641570000|2022-01-20 01:19:30|37.11|34.51|37.23|34.63|37.23|34.63|37.11|34.51|0
1642641580000|2022-01-20 01:19:40|37.34|34.74|37.39|34.79|37.53|34.93|37.34|34.74|0
1642641590000|2022-01-20 01:19:50|37.31|34.71|37.28|34.68|37.36|34.76|37.28|34.68|0
1642641600000|2022-01-20 01:20:00|37.17|34.57|37.48|34.88|37.48|34.88|37.17|34.57|0
1642641610000|2022-01-20 01:20:10|37.39|34.79|37.34|34.74|37.39|34.79|37.34|34.74|0
1642641620000|2022-01-20 01:20:20|37.36|34.76|37.34|34.74|37.45|34.85|37.34|34.74|0
1642641630000|2022-01-20 01:20:30|37.11|34.51|37.11|34.51|37.11|34.51|37.06|34.46|0
1642641640000|2022-01-20 01:20:40|36.92|34.32|37.08|34.48|37.08|34.48|36.92|34.32|0
1642641650000|2022-01-20 01:20:50|37.11|34.51|37.2|34.6|37.2|34.6|37.11|34.51|0
1642641660000|2022-01-20 01:21:00|37.11|34.51|37.06|34.46|37.11|34.51|37|34.4|0
1642641670000|2022-01-20 01:21:10|37.11|34.51|37.2|34.6|37.2|34.6|37.06|34.46|0
1642641680000|2022-01-20 01:21:20|37.28|34.68|37.39|34.79|37.39|34.79|37.28|34.68|0
1642641690000|2022-01-20 01:21:30|37.25|34.65|37.22|34.62|37.28|34.68|37.22|34.62|0
1642641700000|2022-01-20 01:21:40|37.25|34.65|37.22|34.62|37.28|34.68|37.22|34.62|0
1642641710000|2022-01-20 01:21:50|37.25|34.65|37.17|34.57|37.25|34.65|37.17|34.57|0
1642641720000|2022-01-20 01:22:00|37.11|34.51|36.94|34.34|37.11|34.51|36.94|34.34|0
1642641730000|2022-01-20 01:22:10|36.97|34.37|37|34.4|37.11|34.51|36.97|34.37|0
1642641740000|2022-01-20 01:22:20|36.89|34.29|36.78|34.18|36.89|34.29|36.78|34.18|0
1642641750000|2022-01-20 01:22:30|36.83|34.23|36.61|34.01|36.83|34.23|36.61|34.01|0
1642641760000|2022-01-20 01:22:40|36.58|33.98|36.58|33.98|36.61|34.01|36.58|33.98|0
1642641770000|2022-01-20 01:22:50|36.61|34.01|36.55|33.95|36.61|34.01|36.55|33.95|0
1642641780000|2022-01-20 01:23:00|36.5|33.9|36.78|34.18|36.78|34.18|36.5|33.9|0
1642641790000|2022-01-20 01:23:10|36.94|34.34|37.05|34.45|37.05|34.45|36.94|34.34|0
1642641800000|2022-01-20 01:23:20|37.11|34.51|37.11|34.51|37.11|34.51|37.08|34.48|0
1642641810000|2022-01-20 01:23:30|37.19|34.59|37.17|34.57|37.22|34.62|37.17|34.57|0
1642641820000|2022-01-20 01:23:40|37.22|34.62|37.25|34.65|37.28|34.68|37.22|34.62|0
1642641830000|2022-01-20 01:23:50|37.34|34.74|37.31|34.71|37.34|34.74|37.28|34.68|0
1642641840000|2022-01-20 01:24:00|37.28|34.68|37.17|34.57|37.28|34.68|37.17|34.57|0
1642641850000|2022-01-20 01:24:10|37.22|34.62|37.22|34.62|37.28|34.68|37.19|34.59|0
1642641860000|2022-01-20 01:24:20|37.28|34.68|37.39|34.79|37.39|34.79|37.28|34.68|0
1642641870000|2022-01-20 01:24:30|37.42|34.82|37.28|34.68|37.45|34.85|37.28|34.68|0
1642641880000|2022-01-20 01:24:40|37.34|34.74|37.45|34.85|37.45|34.85|37.34|34.74|0
1642641890000|2022-01-20 01:24:50|37.39|34.79|37.39|34.79|37.39|34.79|37.28|34.68|0
1642641900000|2022-01-20 01:25:00|37.42|34.82|37.19|34.59|37.42|34.82|37.05|34.45|0
1642641910000|2022-01-20 01:25:10|37.05|34.45|37.11|34.51|37.14|34.54|37.02|34.42|0
1642641920000|2022-01-20 01:25:20|37.17|34.57|37.31|34.71|37.33|34.73|37.17|34.57|0
1642641930000|2022-01-20 01:25:30|37.25|34.65|37.11|34.51|37.25|34.65|37.11|34.51|0
1642641940000|2022-01-20 01:25:40|37.08|34.48|37.17|34.57|37.17|34.57|37|34.4|0
1642641950000|2022-01-20 01:25:50|37.28|34.68|37.39|34.79|37.39|34.79|37.28|34.68|0
1642641960000|2022-01-20 01:26:00|37.5|34.9|37.59|34.99|37.59|34.99|37.5|34.9|0
1642641970000|2022-01-20 01:26:10|37.56|34.96|37.59|34.99|37.62|35.02|37.56|34.96|0
1642641980000|2022-01-20 01:26:20|37.62|35.02|37.7|35.1|37.73|35.13|37.62|35.02|0
1642641990000|2022-01-20 01:26:30|37.62|35.02|37.67|35.07|37.67|35.07|37.59|34.99|0
1642642000000|2022-01-20 01:26:40|37.9|35.3|37.9|35.3|37.9|35.3|37.79|35.19|0
1642642010000|2022-01-20 01:26:50|37.87|35.27|38.24|35.64|38.24|35.64|37.87|35.27|0
1642642020000|2022-01-20 01:27:00|38.3|35.7|38.36|35.76|38.36|35.76|38.3|35.7|0
1642642030000|2022-01-20 01:27:10|38.3|35.7|38.24|35.64|38.33|35.73|38.24|35.64|0
1642642040000|2022-01-20 01:27:20|38.13|35.53|38.24|35.64|38.24|35.64|38.13|35.53|0
1642642050000|2022-01-20 01:27:30|38.19|35.59|38.24|35.64|38.24|35.64|38.19|35.59|0
1642642060000|2022-01-20 01:27:40|38.13|35.53|38.07|35.47|38.13|35.53|38.07|35.47|0
1642642070000|2022-01-20 01:27:50|38.04|35.44|38.01|35.41|38.07|35.47|38.01|35.41|0
1642642080000|2022-01-20 01:28:00|37.96|35.36|38.13|35.53|38.13|35.53|37.96|35.36|0
1642642090000|2022-01-20 01:28:10|38.07|35.47|38.07|35.47|38.07|35.47|38.07|35.47|0
1642642100000|2022-01-20 01:28:20|38.13|35.53|38.1|35.5|38.13|35.53|38.1|35.5|0
1642642110000|2022-01-20 01:28:30|38.07|35.47|38.19|35.59|38.24|35.64|38.07|35.47|0
1642642120000|2022-01-20 01:28:40|38.24|35.64|38.36|35.76|38.36|35.76|38.24|35.64|0
1642642130000|2022-01-20 01:28:50|38.27|35.67|38.19|35.59|38.27|35.67|38.19|35.59|0
1642642140000|2022-01-20 01:29:00|38.13|35.53|38.04|35.44|38.13|35.53|38.01|35.41|0
1642642150000|2022-01-20 01:29:10|38.01|35.41|38.19|35.59|38.19|35.59|38.01|35.41|0
1642642160000|2022-01-20 01:29:20|38.13|35.53|38.07|35.47|38.13|35.53|38.07|35.47|0
1642642170000|2022-01-20 01:29:30|38.04|35.44|38.07|35.47|38.1|35.5|38.04|35.44|0
1642642180000|2022-01-20 01:29:40|38.19|35.59|38.19|35.59|38.21|35.61|38.19|35.59|0
1642642190000|2022-01-20 01:29:50|38.24|35.64|38.36|35.76|38.36|35.76|38.24|35.64|0
1642642200000|2022-01-20 01:30:00|38.42|35.82|38.36|35.76|38.42|35.82|38.36|35.76|0
1642642210000|2022-01-20 01:30:10|38.53|35.93|38.7|36.1|38.7|36.1|38.53|35.93|0
1642642220000|2022-01-20 01:30:20|38.82|36.22|38.7|36.1|38.82|36.22|38.65|36.05|0
1642642230000|2022-01-20 01:30:30|38.76|36.16|38.5|35.9|38.76|36.16|38.5|35.9|0
1642642240000|2022-01-20 01:30:40|38.56|35.96|38.62|36.02|38.62|36.02|38.47|35.87|0
1642642250000|2022-01-20 01:30:50|38.59|35.99|38.76|36.16|38.76|36.16|38.59|35.99|0
1642642260000|2022-01-20 01:31:00|38.65|36.05|38.65|36.05|38.7|36.1|38.65|36.05|0
1642642270000|2022-01-20 01:31:10|38.67|36.07|38.53|35.93|38.67|36.07|38.53|35.93|0
1642642280000|2022-01-20 01:31:20|38.41|35.81|38.41|35.81|38.44|35.84|38.36|35.76|0
1642642290000|2022-01-20 01:31:30|38.47|35.87|38.41|35.81|38.47|35.87|38.41|35.81|0
1642642300000|2022-01-20 01:31:40|38.24|35.64|38.18|35.58|38.24|35.64|38.18|35.58|0
1642642310000|2022-01-20 01:31:50|38.21|35.61|38.18|35.58|38.21|35.61|38.18|35.58|0
1642642320000|2022-01-20 01:32:00|38.21|35.61|38.21|35.61|38.24|35.64|38.21|35.61|0
1642642330000|2022-01-20 01:32:10|38.3|35.7|38.53|35.93|38.53|35.93|38.27|35.67|0
1642642340000|2022-01-20 01:32:20|38.59|35.99|38.64|36.04|38.64|36.04|38.53|35.93|0
1642642350000|2022-01-20 01:32:30|38.61|36.01|38.41|35.81|38.64|36.04|38.41|35.81|0
1642642360000|2022-01-20 01:32:40|38.44|35.84|38.56|35.96|38.56|35.96|38.44|35.84|0
1642642370000|2022-01-20 01:32:50|38.59|35.99|38.73|36.13|38.73|36.13|38.53|35.93|0
1642642380000|2022-01-20 01:33:00|38.67|36.07|38.76|36.16|38.76|36.16|38.67|36.07|0
1642642390000|2022-01-20 01:33:10|38.67|36.07|38.79|36.19|38.79|36.19|38.67|36.07|0
1642642400000|2022-01-20 01:33:20|38.7|36.1|38.79|36.19|38.79|36.19|38.7|36.1|0
1642642410000|2022-01-20 01:33:30|38.7|36.1|38.7|36.1|38.7|36.1|38.64|36.04|0
1642642420000|2022-01-20 01:33:40|38.64|36.04|38.61|36.01|38.64|36.04|38.53|35.93|0
1642642430000|2022-01-20 01:33:50|38.47|35.87|38.36|35.76|38.47|35.87|38.36|35.76|0
1642642440000|2022-01-20 01:34:00|38.41|35.81|38.56|35.96|38.56|35.96|38.36|35.76|0
1642642450000|2022-01-20 01:34:10|38.53|35.93|38.53|35.93|38.53|35.93|38.5|35.9|0
1642642460000|2022-01-20 01:34:20|38.47|35.87|38.41|35.81|38.47|35.87|38.41|35.81|0
1642642470000|2022-01-20 01:34:30|38.36|35.76|38.36|35.76|38.36|35.76|38.36|35.76|0
1642642480000|2022-01-20 01:34:40|38.44|35.84|38.41|35.81|38.5|35.9|38.41|35.81|0
1642642490000|2022-01-20 01:34:50|38.64|36.04|38.7|36.1|38.79|36.19|38.64|36.04|0
1642642500000|2022-01-20 01:35:00|38.64|36.04|38.59|35.99|38.64|36.04|38.59|35.99|0
1642642510000|2022-01-20 01:35:10|38.64|36.04|38.47|35.87|38.64|36.04|38.47|35.87|0
1642642520000|2022-01-20 01:35:20|38.41|35.81|38.41|35.81|38.41|35.81|38.35|35.75|0
1642642530000|2022-01-20 01:35:30|38.32|35.72|38.32|35.72|38.35|35.75|38.32|35.72|0
1642642540000|2022-01-20 01:35:40|38.35|35.75|38.64|36.04|38.64|36.04|38.35|35.75|0
1642642550000|2022-01-20 01:35:50|38.7|36.1|38.61|36.01|38.7|36.1|38.59|35.99|0
1642642560000|2022-01-20 01:36:00|38.67|36.07|38.64|36.04|38.67|36.07|38.64|36.04|0
1642642570000|2022-01-20 01:36:10|38.53|35.93|38.87|36.27|38.87|36.27|38.53|35.93|0
1642642580000|2022-01-20 01:36:20|38.93|36.33|38.82|36.22|38.93|36.33|38.79|36.19|0
1642642590000|2022-01-20 01:36:30|38.84|36.24|38.76|36.16|38.84|36.24|38.76|36.16|0
1642642600000|2022-01-20 01:36:40|38.82|36.22|38.76|36.16|38.84|36.24|38.76|36.16|0
1642642610000|2022-01-20 01:36:50|38.64|36.04|38.53|35.93|38.64|36.04|38.53|35.93|0
1642642620000|2022-01-20 01:37:00|38.55|35.95|38.53|35.93|38.58|35.98|38.53|35.93|0
1642642630000|2022-01-20 01:37:10|38.64|36.04|38.61|36.01|38.64|36.04|38.61|36.01|0
1642642640000|2022-01-20 01:37:20|38.64|36.04|38.76|36.16|38.76|36.16|38.64|36.04|0
1642642650000|2022-01-20 01:37:30|38.73|36.13|38.76|36.16|38.76|36.16|38.73|36.13|0
1642642660000|2022-01-20 01:37:40|38.82|36.22|38.82|36.22|38.82|36.22|38.76|36.16|0
1642642670000|2022-01-20 01:37:50|38.76|36.16|38.99|36.39|38.99|36.39|38.76|36.16|0
1642642680000|2022-01-20 01:38:00|39.05|36.45|38.99|36.39|39.05|36.45|38.99|36.39|0
1642642690000|2022-01-20 01:38:10|39.02|36.42|39.11|36.51|39.11|36.51|39.02|36.42|0
1642642700000|2022-01-20 01:38:20|38.99|36.39|39.02|36.42|39.02|36.42|38.99|36.39|0
1642642710000|2022-01-20 01:38:30|38.99|36.39|38.93|36.33|38.99|36.39|38.93|36.33|0
1642642720000|2022-01-20 01:38:40|38.9|36.3|38.87|36.27|38.9|36.3|38.84|36.24|0
1642642730000|2022-01-20 01:38:50|38.93|36.33|38.99|36.39|38.99|36.39|38.93|36.33|0
1642642740000|2022-01-20 01:39:00|39.02|36.42|38.82|36.22|39.05|36.45|38.82|36.22|0
1642642750000|2022-01-20 01:39:10|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1642642760000|2022-01-20 01:39:20|38.64|36.04|38.87|36.27|38.87|36.27|38.64|36.04|0
1642642770000|2022-01-20 01:39:30|38.82|36.22|38.82|36.22|38.82|36.22|38.82|36.22|0
1642642780000|2022-01-20 01:39:40|38.84|36.24|38.87|36.27|38.87|36.27|38.84|36.24|0
1642642790000|2022-01-20 01:39:50|38.84|36.24|38.81|36.21|38.84|36.24|38.81|36.21|0
1642642800000|2022-01-20 01:40:00|38.76|36.16|38.73|36.13|38.81|36.21|38.73|36.13|0
1642642810000|2022-01-20 01:40:10|38.7|36.1|38.64|36.04|38.73|36.13|38.64|36.04|0
1642642820000|2022-01-20 01:40:20|38.58|35.98|38.29|35.69|38.58|35.98|38.24|35.64|0
1642642830000|2022-01-20 01:40:30|38.24|35.64|37.89|35.29|38.24|35.64|37.89|35.29|0
1642642840000|2022-01-20 01:40:40|38.01|35.41|38.01|35.41|38.01|35.41|37.95|35.35|0
1642642850000|2022-01-20 01:40:50|38.12|35.52|38.07|35.47|38.12|35.52|38.07|35.47|0
1642642860000|2022-01-20 01:41:00|38.09|35.49|38.12|35.52|38.12|35.52|38.09|35.49|0
1642642870000|2022-01-20 01:41:10|38.18|35.58|38.15|35.55|38.24|35.64|38.15|35.55|0
1642642880000|2022-01-20 01:41:20|38.06|35.46|38.21|35.61|38.21|35.61|37.95|35.35|0
1642642890000|2022-01-20 01:41:30|38.26|35.66|38.32|35.72|38.35|35.75|38.26|35.66|0
1642642900000|2022-01-20 01:41:40|38.26|35.66|38.18|35.58|38.26|35.66|38.18|35.58|0
1642642910000|2022-01-20 01:41:50|38.21|35.61|38.24|35.64|38.26|35.66|38.21|35.61|0
1642642920000|2022-01-20 01:42:00|38.26|35.66|38.35|35.75|38.35|35.75|38.26|35.66|0
1642642930000|2022-01-20 01:42:10|38.41|35.81|38.29|35.69|38.41|35.81|38.29|35.69|0
1642642940000|2022-01-20 01:42:20|38.26|35.66|38.21|35.61|38.29|35.69|38.21|35.61|0
1642642950000|2022-01-20 01:42:30|38.24|35.64|38.41|35.81|38.41|35.81|38.24|35.64|0
1642642960000|2022-01-20 01:42:40|38.44|35.84|38.7|36.1|38.7|36.1|38.44|35.84|0
1642642970000|2022-01-20 01:42:50|38.73|36.13|38.7|36.1|38.73|36.13|38.7|36.1|0
1642642980000|2022-01-20 01:43:00|38.67|36.07|38.73|36.13|38.73|36.13|38.67|36.07|0
1642642990000|2022-01-20 01:43:10|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1642643000000|2022-01-20 01:43:20|38.72|36.12|38.76|36.16|38.76|36.16|38.72|36.12|0
1642643010000|2022-01-20 01:43:30|38.7|36.1|38.78|36.18|38.81|36.21|38.7|36.1|0
1642643020000|2022-01-20 01:43:40|38.75|36.15|38.67|36.07|38.75|36.15|38.67|36.07|0
1642643030000|2022-01-20 01:43:50|38.7|36.1|38.72|36.12|38.75|36.15|38.7|36.1|0
1642643040000|2022-01-20 01:44:00|38.75|36.15|38.7|36.1|38.75|36.15|38.7|36.1|0
1642643050000|2022-01-20 01:44:10|38.72|36.12|38.75|36.15|38.75|36.15|38.72|36.12|0
1642643060000|2022-01-20 01:44:20|38.72|36.12|38.7|36.1|38.75|36.15|38.7|36.1|0
1642643070000|2022-01-20 01:44:30|38.64|36.04|38.64|36.04|38.64|36.04|38.58|35.98|0
1642643080000|2022-01-20 01:44:40|38.58|35.98|38.7|36.1|38.7|36.1|38.58|35.98|0
1642643090000|2022-01-20 01:44:50|38.64|36.04|38.58|35.98|38.64|36.04|38.58|35.98|0
1642643100000|2022-01-20 01:45:00|38.64|36.04|38.64|36.04|38.7|36.1|38.64|36.04|0
1642643110000|2022-01-20 01:45:10|38.7|36.1|38.75|36.15|38.75|36.15|38.7|36.1|0
1642643120000|2022-01-20 01:45:20|38.81|36.21|39.04|36.44|39.04|36.44|38.81|36.21|0
1642643130000|2022-01-20 01:45:30|39.07|36.47|39.13|36.53|39.13|36.53|39.07|36.47|0
1642643140000|2022-01-20 01:45:40|39.1|36.5|39.1|36.5|39.1|36.5|39.07|36.47|0
1642643150000|2022-01-20 01:45:50|39.04|36.44|39.16|36.56|39.16|36.56|39.04|36.44|0
1642643160000|2022-01-20 01:46:00|39.22|36.62|39.34|36.74|39.34|36.74|39.22|36.62|0
1642643170000|2022-01-20 01:46:10|39.25|36.65|39.28|36.68|39.28|36.68|39.25|36.65|0
1642643180000|2022-01-20 01:46:20|39.31|36.71|39.31|36.71|39.34|36.74|39.31|36.71|0
1642643190000|2022-01-20 01:46:30|39.34|36.74|39.34|36.74|39.34|36.74|39.34|36.74|0
1642643200000|2022-01-20 01:46:40|39.31|36.71|39.16|36.56|39.34|36.74|39.16|36.56|0
1642643210000|2022-01-20 01:46:50|39.13|36.53|39.25|36.65|39.25|36.65|39.13|36.53|0
1642643220000|2022-01-20 01:47:00|39.34|36.74|39.28|36.68|39.34|36.74|39.28|36.68|0
1642643230000|2022-01-20 01:47:10|39.22|36.62|39.16|36.56|39.22|36.62|39.16|36.56|0
1642643240000|2022-01-20 01:47:20|39.22|36.62|39.22|36.62|39.22|36.62|39.13|36.53|0
1642643250000|2022-01-20 01:47:30|39.25|36.65|39.28|36.68|39.34|36.74|39.25|36.65|0
1642643260000|2022-01-20 01:47:40|39.34|36.74|39.28|36.68|39.34|36.74|39.28|36.68|0
1642643270000|2022-01-20 01:47:50|39.34|36.74|39.28|36.68|39.34|36.74|39.28|36.68|0
1642643280000|2022-01-20 01:48:00|39.34|36.74|39.28|36.68|39.36|36.76|39.28|36.68|0
1642643290000|2022-01-20 01:48:10|39.36|36.76|39.45|36.85|39.45|36.85|39.34|36.74|0
1642643300000|2022-01-20 01:48:20|39.39|36.79|39.34|36.74|39.39|36.79|39.34|36.74|0
1642643310000|2022-01-20 01:48:30|39.39|36.79|39.34|36.74|39.39|36.79|39.34|36.74|0
1642643330000|2022-01-20 01:48:50|39.39|36.79|39.45|36.85|39.45|36.85|39.39|36.79|0
1642643340000|2022-01-20 01:49:00|39.39|36.79|39.28|36.68|39.51|36.91|39.28|36.68|0
1642643350000|2022-01-20 01:49:10|39.16|36.56|39.28|36.68|39.28|36.68|39.16|36.56|0
1642643360000|2022-01-20 01:49:20|39.22|36.62|39.22|36.62|39.22|36.62|39.16|36.56|0
1642643370000|2022-01-20 01:49:30|39.19|36.59|39.28|36.68|39.28|36.68|39.16|36.56|0
1642643380000|2022-01-20 01:49:40|39.22|36.62|39.16|36.56|39.22|36.62|39.16|36.56|0
1642643390000|2022-01-20 01:49:50|39.19|36.59|39.16|36.56|39.19|36.59|39.16|36.56|0
1642643400000|2022-01-20 01:50:00|39.1|36.5|39.22|36.62|39.22|36.62|39.1|36.5|0
1642643410000|2022-01-20 01:50:10|39.1|36.5|39.1|36.5|39.1|36.5|39.04|36.44|0
1642643420000|2022-01-20 01:50:20|39.04|36.44|38.93|36.33|39.04|36.44|38.93|36.33|0
1642643430000|2022-01-20 01:50:30|38.98|36.38|38.98|36.38|38.98|36.38|38.93|36.33|0
1642643450000|2022-01-20 01:50:50|38.95|36.35|38.87|36.27|38.95|36.35|38.87|36.27|0
1642643460000|2022-01-20 01:51:00|38.84|36.24|38.93|36.33|39.04|36.44|38.84|36.24|0
1642643470000|2022-01-20 01:51:10|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1642643500000|2022-01-20 01:51:40|39.04|36.44|39.16|36.56|39.16|36.56|39.04|36.44|0
1642643510000|2022-01-20 01:51:50|39.1|36.5|39.07|36.47|39.1|36.5|39.07|36.47|0
1642643520000|2022-01-20 01:52:00|39.1|36.5|39.13|36.53|39.13|36.53|39.1|36.5|0
1642643530000|2022-01-20 01:52:10|39.16|36.56|39.13|36.53|39.16|36.56|39.1|36.5|0
1642643540000|2022-01-20 01:52:20|39.16|36.56|38.98|36.38|39.16|36.56|38.98|36.38|0
1642643550000|2022-01-20 01:52:30|39.01|36.41|39.04|36.44|39.04|36.44|39.01|36.41|0
1642643560000|2022-01-20 01:52:40|39.1|36.5|39.16|36.56|39.16|36.56|39.1|36.5|0
1642643570000|2022-01-20 01:52:50|39.1|36.5|39.1|36.5|39.1|36.5|39.1|36.5|0
1642643580000|2022-01-20 01:53:00|39.04|36.44|39.33|36.73|39.33|36.73|39.04|36.44|0
1642643590000|2022-01-20 01:53:10|39.27|36.67|39.3|36.7|39.3|36.7|39.27|36.67|0
1642643600000|2022-01-20 01:53:20|39.24|36.64|39.16|36.56|39.24|36.64|39.16|36.56|0
1642643610000|2022-01-20 01:53:30|39.22|36.62|39.19|36.59|39.22|36.62|39.19|36.59|0
1642643620000|2022-01-20 01:53:40|39.16|36.56|39.16|36.56|39.16|36.56|39.13|36.53|0
1642643630000|2022-01-20 01:53:50|39.1|36.5|39.04|36.44|39.1|36.5|39.04|36.44|0
1642643640000|2022-01-20 01:54:00|38.98|36.38|39.1|36.5|39.1|36.5|38.98|36.38|0
1642643650000|2022-01-20 01:54:10|39.13|36.53|39.1|36.5|39.13|36.53|39.1|36.5|0
1642643660000|2022-01-20 01:54:20|39.13|36.53|38.98|36.38|39.13|36.53|38.98|36.38|0
1642643670000|2022-01-20 01:54:30|39.01|36.41|39.07|36.47|39.07|36.47|39.01|36.41|0
1642643680000|2022-01-20 01:54:40|39.1|36.5|39.1|36.5|39.1|36.5|39.04|36.44|0
1642643690000|2022-01-20 01:54:50|39.04|36.44|39.1|36.5|39.1|36.5|39.04|36.44|0
1642643700000|2022-01-20 01:55:00|39.16|36.56|39.16|36.56|39.16|36.56|39.16|36.56|0
1642643710000|2022-01-20 01:55:10|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1642643720000|2022-01-20 01:55:20|39.01|36.41|39.1|36.5|39.1|36.5|39.01|36.41|0
1642643730000|2022-01-20 01:55:30|39.16|36.56|39.21|36.61|39.21|36.61|39.16|36.56|0
1642643740000|2022-01-20 01:55:40|39.24|36.64|39.3|36.7|39.3|36.7|39.24|36.64|0
1642643750000|2022-01-20 01:55:50|39.27|36.67|39.24|36.64|39.27|36.67|39.21|36.61|0
1642643760000|2022-01-20 01:56:00|39.27|36.67|39.21|36.61|39.27|36.67|39.21|36.61|0
1642643770000|2022-01-20 01:56:10|39.16|36.56|39.18|36.58|39.21|36.61|39.16|36.56|0
1642643780000|2022-01-20 01:56:20|39.16|36.56|39.13|36.53|39.21|36.61|39.13|36.53|0
1642643790000|2022-01-20 01:56:30|39.16|36.56|39.21|36.61|39.21|36.61|39.16|36.56|0
1642643800000|2022-01-20 01:56:40|39.16|36.56|39.16|36.56|39.16|36.56|39.16|36.56|0
1642643810000|2022-01-20 01:56:50|39.21|36.61|39.24|36.64|39.24|36.64|39.21|36.61|0
1642643820000|2022-01-20 01:57:00|39.33|36.73|39.36|36.76|39.39|36.79|39.33|36.73|0
1642643830000|2022-01-20 01:57:10|39.3|36.7|39.24|36.64|39.3|36.7|39.24|36.64|0
1642643840000|2022-01-20 01:57:20|39.3|36.7|39.21|36.61|39.3|36.7|39.21|36.61|0
1642643850000|2022-01-20 01:57:30|39.18|36.58|39.18|36.58|39.18|36.58|39.18|36.58|0
1642643860000|2022-01-20 01:57:40|39.1|36.5|39.1|36.5|39.12|36.52|39.1|36.5|0
1642643870000|2022-01-20 01:57:50|39.16|36.56|39.1|36.5|39.16|36.56|39.1|36.5|0
1642643880000|2022-01-20 01:58:00|39.07|36.47|39.12|36.52|39.12|36.52|39.07|36.47|0
1642643890000|2022-01-20 01:58:10|39.1|36.5|39.04|36.44|39.1|36.5|39.04|36.44|0
1642643900000|2022-01-20 01:58:20|39.1|36.5|39.1|36.5|39.1|36.5|39.1|36.5|0
1642643910000|2022-01-20 01:58:30|39.12|36.52|38.98|36.38|39.12|36.52|38.98|36.38|0
1642643920000|2022-01-20 01:58:40|39.04|36.44|39.15|36.55|39.15|36.55|39.04|36.44|0
1642643930000|2022-01-20 01:58:50|39.21|36.61|39.15|36.55|39.21|36.61|39.15|36.55|0
1642643940000|2022-01-20 01:59:00|39.07|36.47|39.04|36.44|39.07|36.47|39.04|36.44|0
1642643950000|2022-01-20 01:59:10|39.07|36.47|38.98|36.38|39.07|36.47|38.98|36.38|0
1642643960000|2022-01-20 01:59:20|39.04|36.44|38.98|36.38|39.04|36.44|38.98|36.38|0
1642643970000|2022-01-20 01:59:30|38.95|36.35|38.92|36.32|38.95|36.35|38.92|36.32|0
1642643990000|2022-01-20 01:59:50|38.86|36.26|38.98|36.38|38.98|36.38|38.86|36.26|0
1642644000000|2022-01-20 02:00:00|39.04|36.44|39.04|36.44|39.04|36.44|38.98|36.38|0
1642644010000|2022-01-20 02:00:10|39.21|36.61|39.21|36.61|39.21|36.61|39.21|36.61|0
1642644020000|2022-01-20 02:00:20|39.15|36.55|39.15|36.55|39.15|36.55|39.15|36.55|0
1642644030000|2022-01-20 02:00:30|39.21|36.61|39.18|36.58|39.21|36.61|39.15|36.55|0
1642644040000|2022-01-20 02:00:40|39.24|36.64|39.27|36.67|39.27|36.67|39.21|36.61|0
1642644050000|2022-01-20 02:00:50|39.21|36.61|39.21|36.61|39.24|36.64|39.21|36.61|0
1642644060000|2022-01-20 02:01:00|39.15|36.55|39.15|36.55|39.21|36.61|39.15|36.55|0
1642644070000|2022-01-20 02:01:10|39.21|36.61|39.33|36.73|39.33|36.73|39.21|36.61|0
1642644080000|2022-01-20 02:01:20|39.3|36.7|39.27|36.67|39.3|36.7|39.27|36.67|0
1642644090000|2022-01-20 02:01:30|39.33|36.73|39.33|36.73|39.36|36.76|39.33|36.73|0
1642644100000|2022-01-20 02:01:40|39.39|36.79|39.45|36.85|39.51|36.91|39.39|36.79|0
1642644110000|2022-01-20 02:01:50|39.51|36.91|39.74|37.14|39.74|37.14|39.51|36.91|0
1642644120000|2022-01-20 02:02:00|39.68|37.08|39.74|37.14|39.74|37.14|39.68|37.08|0
1642644130000|2022-01-20 02:02:10|39.8|37.2|39.74|37.14|39.8|37.2|39.74|37.14|0
1642644140000|2022-01-20 02:02:20|39.8|37.2|39.86|37.26|39.86|37.26|39.8|37.2|0
1642644150000|2022-01-20 02:02:30|39.8|37.2|39.86|37.26|39.86|37.26|39.8|37.2|0
1642644160000|2022-01-20 02:02:40|39.8|37.2|39.92|37.32|39.92|37.32|39.8|37.2|0
1642644170000|2022-01-20 02:02:50|39.98|37.38|39.8|37.2|39.98|37.38|39.8|37.2|0
1642644180000|2022-01-20 02:03:00|39.74|37.14|39.74|37.14|39.74|37.14|39.74|37.14|0
1642644190000|2022-01-20 02:03:10|39.86|37.26|39.83|37.23|39.86|37.26|39.8|37.2|0
1642644200000|2022-01-20 02:03:20|39.86|37.26|39.83|37.23|39.86|37.26|39.83|37.23|0
1642644210000|2022-01-20 02:03:30|39.86|37.26|39.86|37.26|39.92|37.32|39.86|37.26|0
1642644220000|2022-01-20 02:03:40|39.92|37.32|39.86|37.26|39.95|37.35|39.86|37.26|0
1642644230000|2022-01-20 02:03:50|39.89|37.29|39.89|37.29|39.89|37.29|39.89|37.29|0
1642644240000|2022-01-20 02:04:00|39.92|37.32|39.86|37.26|39.92|37.32|39.86|37.26|0
1642644250000|2022-01-20 02:04:10|39.98|37.38|39.95|37.35|39.98|37.38|39.92|37.32|0
1642644260000|2022-01-20 02:04:20|39.92|37.32|39.92|37.32|39.92|37.32|39.86|37.26|0
1642644270000|2022-01-20 02:04:30|39.98|37.38|39.92|37.32|39.98|37.38|39.92|37.32|0
1642644280000|2022-01-20 02:04:40|39.98|37.38|39.92|37.32|39.98|37.38|39.92|37.32|0
1642644300000|2022-01-20 02:05:00|39.95|37.35|40.04|37.44|40.04|37.44|39.95|37.35|0
1642644310000|2022-01-20 02:05:10|39.98|37.38|40.04|37.44|40.04|37.44|39.98|37.38|0
1642644320000|2022-01-20 02:05:20|39.98|37.38|40|37.4|40|37.4|39.98|37.38|0
1642644330000|2022-01-20 02:05:30|39.98|37.38|39.98|37.38|39.98|37.38|39.98|37.38|0
1642644340000|2022-01-20 02:05:40|39.92|37.32|39.92|37.32|39.98|37.38|39.92|37.32|0
1642644350000|2022-01-20 02:05:50|39.89|37.29|39.86|37.26|39.89|37.29|39.86|37.26|0
1642644360000|2022-01-20 02:06:00|39.92|37.32|39.92|37.32|39.98|37.38|39.92|37.32|0
1642644370000|2022-01-20 02:06:10|39.89|37.29|39.86|37.26|39.92|37.32|39.86|37.26|0
1642644380000|2022-01-20 02:06:20|39.8|37.2|39.8|37.2|39.8|37.2|39.8|37.2|0
1642644390000|2022-01-20 02:06:30|39.86|37.26|39.86|37.26|39.86|37.26|39.83|37.23|0
1642644400000|2022-01-20 02:06:40|39.83|37.23|39.8|37.2|39.83|37.23|39.77|37.17|0
1642644410000|2022-01-20 02:06:50|39.83|37.23|39.83|37.23|39.83|37.23|39.83|37.23|0
1642644420000|2022-01-20 02:07:00|39.8|37.2|39.8|37.2|39.83|37.23|39.8|37.2|0
1642644440000|2022-01-20 02:07:20|39.74|37.14|39.8|37.2|39.8|37.2|39.74|37.14|0
1642644450000|2022-01-20 02:07:30|39.86|37.26|39.92|37.32|39.92|37.32|39.86|37.26|0
1642644460000|2022-01-20 02:07:40|39.88|37.28|39.88|37.28|39.92|37.32|39.86|37.26|0
1642644470000|2022-01-20 02:07:50|39.92|37.32|39.92|37.32|39.92|37.32|39.88|37.28|0
1642644480000|2022-01-20 02:08:00|39.88|37.28|39.86|37.26|39.88|37.28|39.83|37.23|0
1642644490000|2022-01-20 02:08:10|39.88|37.28|39.86|37.26|39.88|37.28|39.86|37.26|0
1642644500000|2022-01-20 02:08:20|39.8|37.2|39.83|37.23|39.86|37.26|39.8|37.2|0
1642644510000|2022-01-20 02:08:30|39.86|37.26|39.86|37.26|39.86|37.26|39.86|37.26|0
1642644520000|2022-01-20 02:08:40|39.83|37.23|39.8|37.2|39.86|37.26|39.8|37.2|0
1642644530000|2022-01-20 02:08:50|39.71|37.11|39.77|37.17|39.77|37.17|39.71|37.11|0
1642644540000|2022-01-20 02:09:00|39.8|37.2|39.8|37.2|39.8|37.2|39.8|37.2|0
1642644550000|2022-01-20 02:09:10|39.82|37.22|39.8|37.2|39.82|37.22|39.8|37.2|0
1642644560000|2022-01-20 02:09:20|39.77|37.17|39.77|37.17|39.77|37.17|39.77|37.17|0
1642644570000|2022-01-20 02:09:30|39.8|37.2|39.86|37.26|39.86|37.26|39.8|37.2|0
1642644580000|2022-01-20 02:09:40|39.88|37.28|39.86|37.26|39.91|37.31|39.86|37.26|0
1642644590000|2022-01-20 02:09:50|39.8|37.2|39.8|37.2|39.8|37.2|39.8|37.2|0
1642644600000|2022-01-20 02:10:00|39.86|37.26|39.91|37.31|39.91|37.31|39.86|37.26|0
1642644610000|2022-01-20 02:10:10|39.97|37.37|40.03|37.43|40.06|37.46|39.97|37.37|0
1642644620000|2022-01-20 02:10:20|39.97|37.37|39.91|37.31|39.97|37.37|39.91|37.31|0
1642644630000|2022-01-20 02:10:30|39.97|37.37|39.85|37.25|39.97|37.37|39.85|37.25|0
1642644640000|2022-01-20 02:10:40|39.88|37.28|39.74|37.14|39.88|37.28|39.74|37.14|0
1642644650000|2022-01-20 02:10:50|39.8|37.2|39.85|37.25|39.85|37.25|39.8|37.2|0
1642644660000|2022-01-20 02:11:00|39.8|37.2|39.8|37.2|39.85|37.25|39.8|37.2|0
1642644670000|2022-01-20 02:11:10|39.76|37.16|39.8|37.2|39.82|37.22|39.76|37.16|0
1642644680000|2022-01-20 02:11:20|39.76|37.16|39.74|37.14|39.8|37.2|39.74|37.14|0
1642644690000|2022-01-20 02:11:30|39.8|37.2|39.82|37.22|39.82|37.22|39.8|37.2|0
1642644700000|2022-01-20 02:11:40|39.88|37.28|39.91|37.31|39.97|37.37|39.88|37.28|0
1642644710000|2022-01-20 02:11:50|39.88|37.28|39.85|37.25|39.88|37.28|39.85|37.25|0
1642644720000|2022-01-20 02:12:00|39.79|37.19|39.79|37.19|39.82|37.22|39.79|37.19|0
1642644730000|2022-01-20 02:12:10|39.85|37.25|39.85|37.25|39.85|37.25|39.85|37.25|0
1642644740000|2022-01-20 02:12:20|40.03|37.43|40.21|37.61|40.21|37.61|40.03|37.43|0
1642644750000|2022-01-20 02:12:30|40.09|37.49|40.03|37.43|40.09|37.49|40.03|37.43|0
1642644760000|2022-01-20 02:12:40|40.06|37.46|40.09|37.49|40.09|37.49|40.03|37.43|0
1642644770000|2022-01-20 02:12:50|40.15|37.55|40.09|37.49|40.15|37.55|40.09|37.49|0
1642644780000|2022-01-20 02:13:00|40.03|37.43|40.03|37.43|40.03|37.43|40.03|37.43|0
1642644790000|2022-01-20 02:13:10|40|37.4|40|37.4|40|37.4|40|37.4|0
1642644800000|2022-01-20 02:13:20|39.97|37.37|39.91|37.31|39.97|37.37|39.91|37.31|0
1642644810000|2022-01-20 02:13:30|39.97|37.37|39.94|37.34|39.97|37.37|39.91|37.31|0
1642644820000|2022-01-20 02:13:40|39.91|37.31|39.94|37.34|39.97|37.37|39.91|37.31|0
1642644830000|2022-01-20 02:13:50|39.97|37.37|40.03|37.43|40.03|37.43|39.97|37.37|0
1642644840000|2022-01-20 02:14:00|39.97|37.37|39.91|37.31|39.97|37.37|39.91|37.31|0
1642644850000|2022-01-20 02:14:10|39.85|37.25|39.91|37.31|39.91|37.31|39.85|37.25|0
1642644860000|2022-01-20 02:14:20|39.85|37.25|39.85|37.25|39.85|37.25|39.85|37.25|0
1642644870000|2022-01-20 02:14:30|39.82|37.22|39.82|37.22|39.85|37.25|39.82|37.22|0
1642644880000|2022-01-20 02:14:40|39.85|37.25|39.76|37.16|39.85|37.25|39.73|37.13|0
1642644890000|2022-01-20 02:14:50|39.73|37.13|39.68|37.08|39.73|37.13|39.68|37.08|0
1642644900000|2022-01-20 02:15:00|39.73|37.13|39.73|37.13|39.76|37.16|39.73|37.13|0
1642644910000|2022-01-20 02:15:10|39.67|37.07|39.64|37.04|39.7|37.1|39.64|37.04|0
1642644920000|2022-01-20 02:15:20|39.67|37.07|39.67|37.07|39.67|37.07|39.67|37.07|0
1642644930000|2022-01-20 02:15:30|39.73|37.13|39.67|37.07|39.73|37.13|39.64|37.04|0
1642644940000|2022-01-20 02:15:40|39.7|37.1|39.73|37.13|39.73|37.13|39.7|37.1|0
1642644950000|2022-01-20 02:15:50|39.79|37.19|39.79|37.19|39.79|37.19|39.79|37.19|0
1642644960000|2022-01-20 02:16:00|39.82|37.22|39.85|37.25|39.85|37.25|39.82|37.22|0
1642644970000|2022-01-20 02:16:10|39.91|37.31|39.79|37.19|39.91|37.31|39.79|37.19|0
1642644980000|2022-01-20 02:16:20|39.73|37.13|39.79|37.19|39.79|37.19|39.73|37.13|0
1642644990000|2022-01-20 02:16:30|39.85|37.25|39.73|37.13|39.85|37.25|39.73|37.13|0
1642645000000|2022-01-20 02:16:40|39.79|37.19|39.79|37.19|39.79|37.19|39.73|37.13|0
1642645010000|2022-01-20 02:16:50|39.76|37.16|39.79|37.19|39.79|37.19|39.76|37.16|0
1642645020000|2022-01-20 02:17:00|39.73|37.13|39.79|37.19|39.82|37.22|39.73|37.13|0
1642645030000|2022-01-20 02:17:10|39.85|37.25|39.97|37.37|39.97|37.37|39.85|37.25|0
1642645040000|2022-01-20 02:17:20|39.94|37.34|39.91|37.31|39.94|37.34|39.91|37.31|0
1642645050000|2022-01-20 02:17:30|39.94|37.34|39.91|37.31|39.94|37.34|39.91|37.31|0
1642645060000|2022-01-20 02:17:40|39.97|37.37|39.97|37.37|39.97|37.37|39.97|37.37|0
1642645070000|2022-01-20 02:17:50|40.03|37.43|40.21|37.61|40.21|37.61|40.03|37.43|0
1642645080000|2022-01-20 02:18:00|40.15|37.55|40.21|37.61|40.21|37.61|40.15|37.55|0
1642645090000|2022-01-20 02:18:10|40.27|37.67|40.27|37.67|40.27|37.67|40.24|37.64|0
1642645100000|2022-01-20 02:18:20|40.33|37.73|40.3|37.7|40.33|37.73|40.27|37.67|0
1642645110000|2022-01-20 02:18:30|40.21|37.61|40.27|37.67|40.27|37.67|40.21|37.61|0
1642645120000|2022-01-20 02:18:40|40.33|37.73|40.27|37.67|40.33|37.73|40.27|37.67|0
1642645130000|2022-01-20 02:18:50|40.15|37.55|40.15|37.55|40.15|37.55|40.15|37.55|0
1642645140000|2022-01-20 02:19:00|40.21|37.61|40.15|37.55|40.21|37.61|40.15|37.55|0
1642645150000|2022-01-20 02:19:10|40.09|37.49|40.06|37.46|40.09|37.49|40.03|37.43|0
1642645160000|2022-01-20 02:19:20|40.12|37.52|40.09|37.49|40.12|37.52|40.09|37.49|0
1642645170000|2022-01-20 02:19:30|40.03|37.43|40.03|37.43|40.09|37.49|40.03|37.43|0
1642645180000|2022-01-20 02:19:40|40.09|37.49|40.09|37.49|40.09|37.49|40.09|37.49|0
1642645200000|2022-01-20 02:20:00|40.03|37.43|40.09|37.49|40.09|37.49|40.03|37.43|0
1642645210000|2022-01-20 02:20:10|40.03|37.43|40.03|37.43|40.03|37.43|40.03|37.43|0
1642645220000|2022-01-20 02:20:20|39.97|37.37|40.03|37.43|40.03|37.43|39.97|37.37|0
1642645230000|2022-01-20 02:20:30|40.06|37.46|40.03|37.43|40.06|37.46|40.03|37.43|0
1642645240000|2022-01-20 02:20:40|39.97|37.37|39.97|37.37|39.97|37.37|39.97|37.37|0
1642645250000|2022-01-20 02:20:50|39.91|37.31|39.91|37.31|39.91|37.31|39.91|37.31|0
1642645260000|2022-01-20 02:21:00|39.88|37.28|39.82|37.22|39.91|37.31|39.82|37.22|0
1642645270000|2022-01-20 02:21:10|39.79|37.19|39.67|37.07|39.79|37.19|39.67|37.07|0
1642645280000|2022-01-20 02:21:20|39.73|37.13|39.73|37.13|39.76|37.16|39.73|37.13|0
1642645290000|2022-01-20 02:21:30|39.79|37.19|39.79|37.19|39.79|37.19|39.79|37.19|0
1642645300000|2022-01-20 02:21:40|39.73|37.13|39.73|37.13|39.73|37.13|39.73|37.13|0
1642645310000|2022-01-20 02:21:50|39.7|37.1|39.73|37.13|39.73|37.13|39.7|37.1|0
1642645320000|2022-01-20 02:22:00|39.7|37.1|39.73|37.13|39.73|37.13|39.67|37.07|0
1642645330000|2022-01-20 02:22:10|39.7|37.1|39.73|37.13|39.73|37.13|39.61|37.01|0
1642645340000|2022-01-20 02:22:20|39.67|37.07|39.67|37.07|39.67|37.07|39.67|37.07|0
1642645350000|2022-01-20 02:22:30|39.7|37.1|39.67|37.07|39.7|37.1|39.67|37.07|0
1642645360000|2022-01-20 02:22:40|39.73|37.13|39.7|37.1|39.73|37.13|39.67|37.07|0
1642645370000|2022-01-20 02:22:50|39.79|37.19|39.79|37.19|39.79|37.19|39.79|37.19|0
1642645380000|2022-01-20 02:23:00|39.82|37.22|39.91|37.31|39.91|37.31|39.82|37.22|0
1642645390000|2022-01-20 02:23:10|39.85|37.25|39.85|37.25|39.85|37.25|39.82|37.22|0
1642645400000|2022-01-20 02:23:20|39.79|37.19|39.82|37.22|39.82|37.22|39.79|37.19|0
1642645410000|2022-01-20 02:23:30|39.79|37.19|39.79|37.19|39.82|37.22|39.79|37.19|0
1642645420000|2022-01-20 02:23:40|39.85|37.25|39.85|37.25|39.85|37.25|39.85|37.25|0
1642645430000|2022-01-20 02:23:50|39.91|37.31|39.85|37.25|39.91|37.31|39.85|37.25|0
1642645440000|2022-01-20 02:24:00|39.88|37.28|39.88|37.28|39.88|37.28|39.88|37.28|0
1642645450000|2022-01-20 02:24:10|39.85|37.25|39.82|37.22|39.85|37.25|39.82|37.22|0
1642645460000|2022-01-20 02:24:20|39.79|37.19|39.73|37.13|39.79|37.19|39.73|37.13|0
1642645470000|2022-01-20 02:24:30|39.79|37.19|39.73|37.13|39.79|37.19|39.73|37.13|0
1642645480000|2022-01-20 02:24:40|39.76|37.16|39.85|37.25|39.85|37.25|39.76|37.16|0
1642645490000|2022-01-20 02:24:50|39.82|37.22|39.91|37.31|39.91|37.31|39.82|37.22|0
1642645510000|2022-01-20 02:25:10|39.85|37.25|39.85|37.25|39.88|37.28|39.85|37.25|0
1642645520000|2022-01-20 02:25:20|39.88|37.28|39.91|37.31|39.91|37.31|39.88|37.28|0
1642645530000|2022-01-20 02:25:30|39.88|37.28|39.79|37.19|39.88|37.28|39.79|37.19|0
1642645540000|2022-01-20 02:25:40|39.73|37.13|39.76|37.16|39.79|37.19|39.73|37.13|0
1642645550000|2022-01-20 02:25:50|39.73|37.13|39.76|37.16|39.76|37.16|39.73|37.13|0
1642645560000|2022-01-20 02:26:00|39.79|37.19|39.73|37.13|39.79|37.19|39.73|37.13|0
1642645570000|2022-01-20 02:26:10|39.67|37.07|39.73|37.13|39.73|37.13|39.67|37.07|0
1642645580000|2022-01-20 02:26:20|39.76|37.16|39.73|37.13|39.79|37.19|39.7|37.1|0
1642645590000|2022-01-20 02:26:30|39.76|37.16|39.7|37.1|39.76|37.16|39.7|37.1|0
1642645600000|2022-01-20 02:26:40|39.67|37.07|39.76|37.16|39.76|37.16|39.67|37.07|0
1642645610000|2022-01-20 02:26:50|39.73|37.13|39.61|37.01|39.73|37.13|39.61|37.01|0
1642645620000|2022-01-20 02:27:00|39.67|37.07|39.61|37.01|39.67|37.07|39.61|37.01|0
1642645630000|2022-01-20 02:27:10|39.67|37.07|39.67|37.07|39.7|37.1|39.67|37.07|0
1642645640000|2022-01-20 02:27:20|39.73|37.13|39.67|37.07|39.73|37.13|39.67|37.07|0
1642645650000|2022-01-20 02:27:30|39.61|37.01|39.67|37.07|39.67|37.07|39.61|37.01|0
1642645660000|2022-01-20 02:27:40|39.64|37.04|39.67|37.07|39.67|37.07|39.64|37.04|0
1642645670000|2022-01-20 02:27:50|39.73|37.13|39.85|37.25|39.85|37.25|39.73|37.13|0
1642645680000|2022-01-20 02:28:00|39.79|37.19|39.79|37.19|39.85|37.25|39.79|37.19|0
1642645690000|2022-01-20 02:28:10|39.76|37.16|39.79|37.19|39.79|37.19|39.76|37.16|0
1642645700000|2022-01-20 02:28:20|39.76|37.16|39.79|37.19|39.79|37.19|39.73|37.13|0
1642645730000|2022-01-20 02:28:50|39.81|37.21|39.79|37.19|39.81|37.21|39.79|37.19|0
1642645740000|2022-01-20 02:29:00|39.85|37.25|39.96|37.36|39.96|37.36|39.85|37.25|0
1642645750000|2022-01-20 02:29:10|39.9|37.3|39.84|37.24|39.9|37.3|39.84|37.24|0
1642645760000|2022-01-20 02:29:20|39.79|37.19|39.67|37.07|39.79|37.19|39.67|37.07|0
1642645770000|2022-01-20 02:29:30|39.61|37.01|39.67|37.07|39.67|37.07|39.61|37.01|0
1642645780000|2022-01-20 02:29:40|39.64|37.04|39.64|37.04|39.64|37.04|39.64|37.04|0
1642645790000|2022-01-20 02:29:50|39.67|37.07|39.67|37.07|39.7|37.1|39.67|37.07|0
1642645800000|2022-01-20 02:30:00|39.7|37.1|39.73|37.13|39.73|37.13|39.67|37.07|0
1642645810000|2022-01-20 02:30:10|39.67|37.07|39.73|37.13|39.73|37.13|39.67|37.07|0
1642645820000|2022-01-20 02:30:20|39.67|37.07|39.61|37.01|39.67|37.07|39.61|37.01|0
1642645830000|2022-01-20 02:30:30|39.67|37.07|39.61|37.01|39.67|37.07|39.61|37.01|0
1642645840000|2022-01-20 02:30:40|39.67|37.07|39.67|37.07|39.67|37.07|39.64|37.04|0
1642645850000|2022-01-20 02:30:50|39.61|37.01|39.55|36.95|39.61|37.01|39.55|36.95|0
1642645860000|2022-01-20 02:31:00|39.61|37.01|39.73|37.13|39.73|37.13|39.61|37.01|0
1642645870000|2022-01-20 02:31:10|39.75|37.15|39.69|37.09|39.75|37.15|39.69|37.09|0
1642645880000|2022-01-20 02:31:20|39.73|37.13|39.73|37.13|39.78|37.18|39.73|37.13|0
1642645890000|2022-01-20 02:31:30|39.75|37.15|39.78|37.18|39.84|37.24|39.75|37.15|0
1642645900000|2022-01-20 02:31:40|39.81|37.21|39.78|37.18|39.84|37.24|39.78|37.18|0
1642645910000|2022-01-20 02:31:50|39.84|37.24|39.84|37.24|39.84|37.24|39.81|37.21|0
1642645920000|2022-01-20 02:32:00|39.9|37.3|39.9|37.3|39.9|37.3|39.9|37.3|0
1642645930000|2022-01-20 02:32:10|39.96|37.36|39.96|37.36|39.96|37.36|39.96|37.36|0
1642645940000|2022-01-20 02:32:20|39.93|37.33|39.93|37.33|39.93|37.33|39.9|37.3|0
1642645950000|2022-01-20 02:32:30|39.96|37.36|40.02|37.42|40.02|37.42|39.96|37.36|0
1642645960000|2022-01-20 02:32:40|39.99|37.39|39.99|37.39|39.99|37.39|39.99|37.39|0
1642645970000|2022-01-20 02:32:50|40.02|37.42|40.02|37.42|40.02|37.42|39.96|37.36|0
1642645980000|2022-01-20 02:33:00|39.99|37.39|40.02|37.42|40.02|37.42|39.96|37.36|0
1642645990000|2022-01-20 02:33:10|40.08|37.48|40.05|37.45|40.08|37.48|40.02|37.42|0
1642646000000|2022-01-20 02:33:20|40.08|37.48|40.02|37.42|40.08|37.48|40.02|37.42|0
1642646010000|2022-01-20 02:33:30|40.05|37.45|40.08|37.48|40.08|37.48|40.05|37.45|0
1642646020000|2022-01-20 02:33:40|40.14|37.54|40.2|37.6|40.2|37.6|40.14|37.54|0
1642646030000|2022-01-20 02:33:50|40.23|37.63|40.32|37.72|40.32|37.72|40.23|37.63|0
1642646040000|2022-01-20 02:34:00|40.29|37.69|40.26|37.66|40.29|37.69|40.26|37.66|0
1642646050000|2022-01-20 02:34:10|40.29|37.69|40.23|37.63|40.29|37.69|40.23|37.63|0
1642646060000|2022-01-20 02:34:20|40.26|37.66|40.2|37.6|40.26|37.66|40.2|37.6|0
1642646070000|2022-01-20 02:34:30|40.23|37.63|40.2|37.6|40.26|37.66|40.2|37.6|0
1642646080000|2022-01-20 02:34:40|40.23|37.63|40.26|37.66|40.26|37.66|40.23|37.63|0
1642646090000|2022-01-20 02:34:50|40.23|37.63|40.26|37.66|40.26|37.66|40.23|37.63|0
1642646100000|2022-01-20 02:35:00|40.32|37.72|40.32|37.72|40.32|37.72|40.32|37.72|0
1642646110000|2022-01-20 02:35:10|40.26|37.66|40.26|37.66|40.29|37.69|40.26|37.66|0
1642646120000|2022-01-20 02:35:20|40.32|37.72|40.26|37.66|40.32|37.72|40.26|37.66|0
1642646130000|2022-01-20 02:35:30|40.29|37.69|40.29|37.69|40.29|37.69|40.29|37.69|0
1642646140000|2022-01-20 02:35:40|40.32|37.72|40.26|37.66|40.32|37.72|40.26|37.66|0
1642646150000|2022-01-20 02:35:50|40.2|37.6|40.26|37.66|40.26|37.66|40.2|37.6|0
1642646160000|2022-01-20 02:36:00|40.32|37.72|40.35|37.75|40.35|37.75|40.32|37.72|0
1642646170000|2022-01-20 02:36:10|40.32|37.72|40.29|37.69|40.32|37.72|40.29|37.69|0
1642646180000|2022-01-20 02:36:20|40.32|37.72|40.41|37.81|40.41|37.81|40.32|37.72|0
1642646190000|2022-01-20 02:36:30|40.38|37.78|40.44|37.84|40.44|37.84|40.38|37.78|0
1642646210000|2022-01-20 02:36:50|40.47|37.87|40.5|37.9|40.5|37.9|40.47|37.87|0
1642646220000|2022-01-20 02:37:00|40.56|37.96|40.47|37.87|40.56|37.96|40.47|37.87|0
1642646230000|2022-01-20 02:37:10|40.44|37.84|40.5|37.9|40.5|37.9|40.44|37.84|0
1642646240000|2022-01-20 02:37:20|40.44|37.84|40.5|37.9|40.5|37.9|40.44|37.84|0
1642646250000|2022-01-20 02:37:30|40.56|37.96|40.56|37.96|40.56|37.96|40.5|37.9|0
1642646260000|2022-01-20 02:37:40|40.53|37.93|40.56|37.96|40.56|37.96|40.53|37.93|0
1642646280000|2022-01-20 02:38:00|40.59|37.99|40.56|37.96|40.59|37.99|40.56|37.96|0
1642646290000|2022-01-20 02:38:10|40.5|37.9|40.5|37.9|40.5|37.9|40.5|37.9|0
1642646300000|2022-01-20 02:38:20|40.56|37.96|40.5|37.9|40.56|37.96|40.5|37.9|0
1642646310000|2022-01-20 02:38:30|40.44|37.84|40.44|37.84|40.5|37.9|40.44|37.84|0
1642646320000|2022-01-20 02:38:40|40.5|37.9|40.44|37.84|40.5|37.9|40.44|37.84|0
1642646330000|2022-01-20 02:38:50|40.5|37.9|40.5|37.9|40.5|37.9|40.5|37.9|0
1642646350000|2022-01-20 02:39:10|40.52|37.92|40.56|37.96|40.56|37.96|40.5|37.9|0
1642646360000|2022-01-20 02:39:20|40.5|37.9|40.44|37.84|40.5|37.9|40.44|37.84|0
1642646370000|2022-01-20 02:39:30|40.38|37.78|40.38|37.78|40.38|37.78|40.38|37.78|0
1642646380000|2022-01-20 02:39:40|40.32|37.72|40.38|37.78|40.38|37.78|40.32|37.72|0
1642646400000|2022-01-20 02:40:00|40.34|37.74|40.34|37.74|40.38|37.78|40.34|37.74|0
1642646410000|2022-01-20 02:40:10|40.38|37.78|40.32|37.72|40.38|37.78|40.32|37.72|0
1642646430000|2022-01-20 02:40:30|40.26|37.66|40.26|37.66|40.26|37.66|40.26|37.66|0
1642646440000|2022-01-20 02:40:40|40.32|37.72|40.26|37.66|40.32|37.72|40.26|37.66|0
1642646460000|2022-01-20 02:41:00|40.31|37.71|40.31|37.71|40.31|37.71|40.31|37.71|0
1642646470000|2022-01-20 02:41:10|40.37|37.77|40.31|37.71|40.37|37.77|40.31|37.71|0
1642646480000|2022-01-20 02:41:20|40.37|37.77|40.37|37.77|40.43|37.83|40.37|37.77|0
1642646490000|2022-01-20 02:41:30|40.4|37.8|40.37|37.77|40.4|37.8|40.37|37.77|0
1642646500000|2022-01-20 02:41:40|40.34|37.74|40.31|37.71|40.34|37.74|40.31|37.71|0
1642646510000|2022-01-20 02:41:50|40.34|37.74|40.37|37.77|40.37|37.77|40.34|37.74|0
1642646520000|2022-01-20 02:42:00|40.31|37.71|40.43|37.83|40.43|37.83|40.31|37.71|0
1642646530000|2022-01-20 02:42:10|40.4|37.8|40.31|37.71|40.4|37.8|40.31|37.71|0
1642646540000|2022-01-20 02:42:20|40.34|37.74|40.37|37.77|40.37|37.77|40.31|37.71|0
1642646550000|2022-01-20 02:42:30|40.43|37.83|40.43|37.83|40.43|37.83|40.4|37.8|0
1642646570000|2022-01-20 02:42:50|40.37|37.77|40.37|37.77|40.37|37.77|40.37|37.77|0
1642646580000|2022-01-20 02:43:00|40.31|37.71|40.31|37.71|40.31|37.71|40.31|37.71|0
1642646600000|2022-01-20 02:43:20|40.25|37.65|40.13|37.53|40.25|37.65|40.13|37.53|0
1642646610000|2022-01-20 02:43:30|40.1|37.5|39.96|37.36|40.13|37.53|39.96|37.36|0
1642646620000|2022-01-20 02:43:40|39.9|37.3|39.96|37.36|39.96|37.36|39.9|37.3|0
1642646630000|2022-01-20 02:43:50|39.9|37.3|39.9|37.3|39.9|37.3|39.9|37.3|0
1642646640000|2022-01-20 02:44:00|39.84|37.24|39.84|37.24|39.84|37.24|39.84|37.24|0
1642646650000|2022-01-20 02:44:10|39.9|37.3|39.84|37.24|39.9|37.3|39.84|37.24|0
1642646660000|2022-01-20 02:44:20|39.78|37.18|39.78|37.18|39.78|37.18|39.78|37.18|0
1642646670000|2022-01-20 02:44:30|39.81|37.21|39.78|37.18|39.84|37.24|39.78|37.18|0
1642646680000|2022-01-20 02:44:40|39.72|37.12|39.78|37.18|39.78|37.18|39.72|37.12|0
1642646690000|2022-01-20 02:44:50|39.72|37.12|39.69|37.09|39.72|37.12|39.69|37.09|0
1642646700000|2022-01-20 02:45:00|39.72|37.12|39.72|37.12|39.72|37.12|39.72|37.12|0
1642646710000|2022-01-20 02:45:10|39.78|37.18|39.72|37.12|39.78|37.18|39.72|37.12|0
1642646720000|2022-01-20 02:45:20|39.66|37.06|39.54|36.94|39.66|37.06|39.54|36.94|0
1642646730000|2022-01-20 02:45:30|39.57|36.97|39.54|36.94|39.6|37|39.54|36.94|0
1642646740000|2022-01-20 02:45:40|39.6|37|39.6|37|39.66|37.06|39.6|37|0
1642646750000|2022-01-20 02:45:50|39.54|36.94|39.36|36.76|39.54|36.94|39.36|36.76|0
1642646760000|2022-01-20 02:46:00|39.31|36.71|39.25|36.65|39.31|36.71|39.25|36.65|0
1642646770000|2022-01-20 02:46:10|39.19|36.59|39.31|36.71|39.31|36.71|39.19|36.59|0
1642646780000|2022-01-20 02:46:20|39.36|36.76|39.31|36.71|39.42|36.82|39.31|36.71|0
1642646790000|2022-01-20 02:46:30|39.25|36.65|39.25|36.65|39.25|36.65|39.25|36.65|0
1642646810000|2022-01-20 02:46:50|39.3|36.7|39.3|36.7|39.3|36.7|39.3|36.7|0
1642646830000|2022-01-20 02:47:10|39.36|36.76|39.36|36.76|39.36|36.76|39.36|36.76|0
1642646840000|2022-01-20 02:47:20|39.33|36.73|39.45|36.85|39.45|36.85|39.33|36.73|0
1642646850000|2022-01-20 02:47:30|39.42|36.82|39.42|36.82|39.42|36.82|39.42|36.82|0
1642646860000|2022-01-20 02:47:40|39.36|36.76|39.36|36.76|39.36|36.76|39.36|36.76|0
1642646870000|2022-01-20 02:47:50|39.42|36.82|39.42|36.82|39.42|36.82|39.42|36.82|0
1642646890000|2022-01-20 02:48:10|39.36|36.76|39.3|36.7|39.36|36.76|39.3|36.7|0
1642646900000|2022-01-20 02:48:20|39.25|36.65|39.27|36.67|39.27|36.67|39.25|36.65|0
1642646910000|2022-01-20 02:48:30|39.3|36.7|39.36|36.76|39.36|36.76|39.27|36.67|0
1642646920000|2022-01-20 02:48:40|39.39|36.79|39.42|36.82|39.42|36.82|39.39|36.79|0
1642646940000|2022-01-20 02:49:00|39.36|36.76|39.3|36.7|39.36|36.76|39.3|36.7|0
1642646950000|2022-01-20 02:49:10|39.36|36.76|39.36|36.76|39.42|36.82|39.36|36.76|0
1642646960000|2022-01-20 02:49:20|39.3|36.7|39.24|36.64|39.3|36.7|39.24|36.64|0
1642646970000|2022-01-20 02:49:30|39.13|36.53|39.36|36.76|39.36|36.76|39.13|36.53|0
1642646980000|2022-01-20 02:49:40|39.33|36.73|39.42|36.82|39.42|36.82|39.33|36.73|0
1642646990000|2022-01-20 02:49:50|39.48|36.88|39.42|36.82|39.48|36.88|39.42|36.82|0
1642647000000|2022-01-20 02:50:00|39.45|36.85|39.42|36.82|39.45|36.85|39.42|36.82|0
1642647010000|2022-01-20 02:50:10|39.45|36.85|39.54|36.94|39.54|36.94|39.45|36.85|0
1642647020000|2022-01-20 02:50:20|39.48|36.88|39.54|36.94|39.54|36.94|39.48|36.88|0
1642647030000|2022-01-20 02:50:30|39.6|37|39.54|36.94|39.6|37|39.54|36.94|0
1642647060000|2022-01-20 02:51:00|39.51|36.91|39.54|36.94|39.54|36.94|39.51|36.91|0
1642647070000|2022-01-20 02:51:10|39.48|36.88|39.54|36.94|39.54|36.94|39.48|36.88|0
1642647080000|2022-01-20 02:51:20|39.48|36.88|39.48|36.88|39.51|36.91|39.48|36.88|0
1642647090000|2022-01-20 02:51:30|39.54|36.94|39.48|36.88|39.54|36.94|39.48|36.88|0
1642647100000|2022-01-20 02:51:40|39.54|36.94|39.54|36.94|39.54|36.94|39.54|36.94|0
1642647110000|2022-01-20 02:51:50|39.51|36.91|39.54|36.94|39.54|36.94|39.51|36.91|0
1642647120000|2022-01-20 02:52:00|39.6|37|39.66|37.06|39.66|37.06|39.6|37|0
1642647130000|2022-01-20 02:52:10|39.62|37.02|39.62|37.02|39.62|37.02|39.6|37|0
1642647140000|2022-01-20 02:52:20|39.66|37.06|39.66|37.06|39.66|37.06|39.66|37.06|0
1642647150000|2022-01-20 02:52:30|39.62|37.02|39.62|37.02|39.62|37.02|39.62|37.02|0
1642647160000|2022-01-20 02:52:40|39.6|37|39.62|37.02|39.62|37.02|39.6|37|0
1642647170000|2022-01-20 02:52:50|39.6|37|39.62|37.02|39.65|37.05|39.6|37|0
1642647180000|2022-01-20 02:53:00|39.57|36.97|39.57|36.97|39.6|37|39.57|36.97|0
1642647190000|2022-01-20 02:53:10|39.54|36.94|39.65|37.05|39.65|37.05|39.54|36.94|0
1642647210000|2022-01-20 02:53:30|39.71|37.11|39.77|37.17|39.77|37.17|39.71|37.11|0
1642647220000|2022-01-20 02:53:40|39.74|37.14|39.74|37.14|39.74|37.14|39.71|37.11|0
1642647230000|2022-01-20 02:53:50|39.71|37.11|39.71|37.11|39.74|37.14|39.71|37.11|0
1642647240000|2022-01-20 02:54:00|39.74|37.14|39.77|37.17|39.77|37.17|39.74|37.14|0
1642647250000|2022-01-20 02:54:10|39.74|37.14|39.74|37.14|39.74|37.14|39.74|37.14|0
1642647260000|2022-01-20 02:54:20|39.71|37.11|39.68|37.08|39.71|37.11|39.65|37.05|0
1642647270000|2022-01-20 02:54:30|39.71|37.11|39.65|37.05|39.71|37.11|39.65|37.05|0
1642647280000|2022-01-20 02:54:40|39.71|37.11|39.71|37.11|39.71|37.11|39.65|37.05|0
1642647290000|2022-01-20 02:54:50|39.65|37.05|39.65|37.05|39.65|37.05|39.62|37.02|0
1642647300000|2022-01-20 02:55:00|39.62|37.02|39.65|37.05|39.65|37.05|39.62|37.02|0
1642647310000|2022-01-20 02:55:10|39.71|37.11|39.74|37.14|39.74|37.14|39.71|37.11|0
1642647320000|2022-01-20 02:55:20|39.77|37.17|39.77|37.17|39.77|37.17|39.77|37.17|0
1642647330000|2022-01-20 02:55:30|39.83|37.23|39.83|37.23|39.83|37.23|39.83|37.23|0
1642647350000|2022-01-20 02:55:50|39.8|37.2|39.83|37.23|39.83|37.23|39.8|37.2|0
1642647360000|2022-01-20 02:56:00|39.89|37.29|39.83|37.23|39.89|37.29|39.83|37.23|0
1642647370000|2022-01-20 02:56:10|39.77|37.17|39.8|37.2|39.8|37.2|39.77|37.17|0
1642647380000|2022-01-20 02:56:20|39.77|37.17|39.71|37.11|39.77|37.17|39.71|37.11|0
1642647390000|2022-01-20 02:56:30|39.77|37.17|39.77|37.17|39.77|37.17|39.77|37.17|0
1642647400000|2022-01-20 02:56:40|39.71|37.11|39.71|37.11|39.71|37.11|39.71|37.11|0
1642647410000|2022-01-20 02:56:50|39.65|37.05|39.71|37.11|39.71|37.11|39.65|37.05|0
1642647420000|2022-01-20 02:57:00|39.65|37.05|39.59|36.99|39.71|37.11|39.59|36.99|0
1642647430000|2022-01-20 02:57:10|39.53|36.93|39.65|37.05|39.65|37.05|39.53|36.93|0
1642647440000|2022-01-20 02:57:20|39.59|36.99|39.48|36.88|39.59|36.99|39.48|36.88|0
1642647450000|2022-01-20 02:57:30|39.5|36.9|39.53|36.93|39.53|36.93|39.5|36.9|0
1642647460000|2022-01-20 02:57:40|39.5|36.9|39.5|36.9|39.53|36.93|39.5|36.9|0
1642647470000|2022-01-20 02:57:50|39.48|36.88|39.53|36.93|39.53|36.93|39.48|36.88|0
1642647480000|2022-01-20 02:58:00|39.48|36.88|39.53|36.93|39.53|36.93|39.48|36.88|0
1642647500000|2022-01-20 02:58:20|39.56|36.96|39.53|36.93|39.59|36.99|39.53|36.93|0
1642647510000|2022-01-20 02:58:30|39.5|36.9|39.47|36.87|39.5|36.9|39.47|36.87|0
1642647540000|2022-01-20 02:59:00|39.42|36.82|39.44|36.84|39.44|36.84|39.42|36.82|0
1642647550000|2022-01-20 02:59:10|39.42|36.82|39.59|36.99|39.59|36.99|39.42|36.82|0
1642647560000|2022-01-20 02:59:20|39.56|36.96|39.53|36.93|39.56|36.96|39.53|36.93|0
1642647570000|2022-01-20 02:59:30|39.47|36.87|39.53|36.93|39.53|36.93|39.47|36.87|0
1642647580000|2022-01-20 02:59:40|39.47|36.87|39.47|36.87|39.47|36.87|39.44|36.84|0
1642647590000|2022-01-20 02:59:50|39.5|36.9|39.47|36.87|39.5|36.9|39.47|36.87|0
1642647600000|2022-01-20 03:00:00|39.5|36.9|39.47|36.87|39.5|36.9|39.47|36.87|0
1642647610000|2022-01-20 03:00:10|39.36|36.76|39.38|36.78|39.38|36.78|39.36|36.76|0
1642647620000|2022-01-20 03:00:20|39.3|36.7|39.3|36.7|39.3|36.7|39.3|36.7|0
1642647630000|2022-01-20 03:00:30|39.36|36.76|39.47|36.87|39.47|36.87|39.36|36.76|0
1642647640000|2022-01-20 03:00:40|39.44|36.84|39.44|36.84|39.44|36.84|39.44|36.84|0
1642647650000|2022-01-20 03:00:50|39.47|36.87|39.53|36.93|39.53|36.93|39.47|36.87|0
1642647660000|2022-01-20 03:01:00|39.5|36.9|39.59|36.99|39.59|36.99|39.5|36.9|0
1642647670000|2022-01-20 03:01:10|39.65|37.05|39.62|37.02|39.65|37.05|39.62|37.02|0
1642647680000|2022-01-20 03:01:20|39.71|37.11|39.59|36.99|39.71|37.11|39.59|36.99|0
1642647690000|2022-01-20 03:01:30|39.53|36.93|39.59|36.99|39.59|36.99|39.53|36.93|0
1642647700000|2022-01-20 03:01:40|39.56|36.96|39.56|36.96|39.59|36.99|39.56|36.96|0
1642647710000|2022-01-20 03:01:50|39.53|36.93|39.59|36.99|39.59|36.99|39.53|36.93|0
1642647720000|2022-01-20 03:02:00|39.53|36.93|39.59|36.99|39.59|36.99|39.53|36.93|0
1642647730000|2022-01-20 03:02:10|39.56|36.96|39.56|36.96|39.56|36.96|39.56|36.96|0
1642647740000|2022-01-20 03:02:20|39.53|36.93|39.59|36.99|39.59|36.99|39.53|36.93|0
1642647750000|2022-01-20 03:02:30|39.62|37.02|39.71|37.11|39.71|37.11|39.62|37.02|0
1642647760000|2022-01-20 03:02:40|39.65|37.05|39.65|37.05|39.65|37.05|39.65|37.05|0
1642647770000|2022-01-20 03:02:50|39.68|37.08|39.71|37.11|39.71|37.11|39.68|37.08|0
1642647780000|2022-01-20 03:03:00|39.65|37.05|39.65|37.05|39.65|37.05|39.65|37.05|0
1642647790000|2022-01-20 03:03:10|39.68|37.08|39.68|37.08|39.71|37.11|39.65|37.05|0
1642647800000|2022-01-20 03:03:20|39.65|37.05|39.59|36.99|39.65|37.05|39.59|36.99|0
1642647830000|2022-01-20 03:03:50|39.56|36.96|39.59|36.99|39.59|36.99|39.56|36.96|0
1642647840000|2022-01-20 03:04:00|39.56|36.96|39.59|36.99|39.59|36.99|39.56|36.96|0
1642647850000|2022-01-20 03:04:10|39.56|36.96|39.65|37.05|39.65|37.05|39.56|36.96|0
1642647860000|2022-01-20 03:04:20|39.62|37.02|39.59|36.99|39.65|37.05|39.59|36.99|0
1642647880000|2022-01-20 03:04:40|39.62|37.02|39.59|36.99|39.62|37.02|39.59|36.99|0
1642647890000|2022-01-20 03:04:50|39.62|37.02|39.59|36.99|39.62|37.02|39.59|36.99|0
1642647900000|2022-01-20 03:05:00|39.62|37.02|39.62|37.02|39.62|37.02|39.62|37.02|0
1642647910000|2022-01-20 03:05:10|39.65|37.05|39.62|37.02|39.65|37.05|39.62|37.02|0
1642647920000|2022-01-20 03:05:20|39.59|36.99|39.71|37.11|39.71|37.11|39.59|36.99|0
1642647930000|2022-01-20 03:05:30|39.65|37.05|39.65|37.05|39.65|37.05|39.65|37.05|0
1642647940000|2022-01-20 03:05:40|39.71|37.11|39.71|37.11|39.74|37.14|39.71|37.11|0
1642647950000|2022-01-20 03:05:50|39.65|37.05|39.65|37.05|39.65|37.05|39.65|37.05|0
1642647960000|2022-01-20 03:06:00|39.62|37.02|39.59|36.99|39.65|37.05|39.59|36.99|0
1642647970000|2022-01-20 03:06:10|39.56|36.96|39.59|36.99|39.59|36.99|39.56|36.96|0
1642647980000|2022-01-20 03:06:20|39.56|36.96|39.53|36.93|39.56|36.96|39.53|36.93|0
1642647990000|2022-01-20 03:06:30|39.5|36.9|39.47|36.87|39.5|36.9|39.47|36.87|0
1642648000000|2022-01-20 03:06:40|39.44|36.84|39.44|36.84|39.44|36.84|39.44|36.84|0
1642648010000|2022-01-20 03:06:50|39.41|36.81|39.41|36.81|39.47|36.87|39.41|36.81|0
1642648020000|2022-01-20 03:07:00|39.47|36.87|39.47|36.87|39.47|36.87|39.47|36.87|0
1642648030000|2022-01-20 03:07:10|39.41|36.81|39.47|36.87|39.47|36.87|39.41|36.81|0
1642648050000|2022-01-20 03:07:30|39.53|36.93|39.53|36.93|39.53|36.93|39.53|36.93|0
1642648060000|2022-01-20 03:07:40|39.47|36.87|39.59|36.99|39.59|36.99|39.47|36.87|0
1642648070000|2022-01-20 03:07:50|39.62|37.02|39.59|36.99|39.62|37.02|39.59|36.99|0
1642648080000|2022-01-20 03:08:00|39.53|36.93|39.56|36.96|39.59|36.99|39.53|36.93|0
1642648090000|2022-01-20 03:08:10|39.65|37.05|39.62|37.02|39.65|37.05|39.59|36.99|0
1642648100000|2022-01-20 03:08:20|39.59|36.99|39.53|36.93|39.59|36.99|39.53|36.93|0
1642648110000|2022-01-20 03:08:30|39.5|36.9|39.41|36.81|39.5|36.9|39.41|36.81|0
1642648120000|2022-01-20 03:08:40|39.47|36.87|39.41|36.81|39.47|36.87|39.41|36.81|0
1642648130000|2022-01-20 03:08:50|39.35|36.75|39.41|36.81|39.41|36.81|39.35|36.75|0
1642648140000|2022-01-20 03:09:00|39.38|36.78|39.38|36.78|39.38|36.78|39.38|36.78|0
1642648150000|2022-01-20 03:09:10|39.41|36.81|39.41|36.81|39.41|36.81|39.35|36.75|0
1642648160000|2022-01-20 03:09:20|39.47|36.87|39.5|36.9|39.5|36.9|39.47|36.87|0
1642648170000|2022-01-20 03:09:30|39.53|36.93|39.56|36.96|39.59|36.99|39.53|36.93|0
1642648180000|2022-01-20 03:09:40|39.59|36.99|39.5|36.9|39.59|36.99|39.5|36.9|0
1642648190000|2022-01-20 03:09:50|39.47|36.87|39.53|36.93|39.53|36.93|39.47|36.87|0
1642648200000|2022-01-20 03:10:00|39.5|36.9|39.56|36.96|39.56|36.96|39.5|36.9|0
1642648210000|2022-01-20 03:10:10|39.59|36.99|39.5|36.9|39.59|36.99|39.5|36.9|0
1642648220000|2022-01-20 03:10:20|39.53|36.93|39.53|36.93|39.53|36.93|39.53|36.93|0
1642648230000|2022-01-20 03:10:30|39.5|36.9|39.5|36.9|39.53|36.93|39.5|36.9|0
1642648240000|2022-01-20 03:10:40|39.53|36.93|39.53|36.93|39.53|36.93|39.53|36.93|0
1642648250000|2022-01-20 03:10:50|39.5|36.9|39.47|36.87|39.5|36.9|39.47|36.87|0
1642648260000|2022-01-20 03:11:00|39.5|36.9|39.47|36.87|39.5|36.9|39.47|36.87|0
1642648270000|2022-01-20 03:11:10|39.44|36.84|39.44|36.84|39.44|36.84|39.44|36.84|0
1642648280000|2022-01-20 03:11:20|39.47|36.87|39.41|36.81|39.47|36.87|39.35|36.75|0
1642648290000|2022-01-20 03:11:30|39.35|36.75|39.35|36.75|39.35|36.75|39.35|36.75|0
1642648310000|2022-01-20 03:11:50|39.32|36.72|39.41|36.81|39.41|36.81|39.32|36.72|0
1642648320000|2022-01-20 03:12:00|39.38|36.78|39.35|36.75|39.38|36.78|39.35|36.75|0
1642648330000|2022-01-20 03:12:10|39.38|36.78|39.38|36.78|39.38|36.78|39.35|36.75|0
1642648340000|2022-01-20 03:12:20|39.35|36.75|39.32|36.72|39.35|36.75|39.32|36.72|0
1642648350000|2022-01-20 03:12:30|39.35|36.75|39.26|36.66|39.35|36.75|39.26|36.66|0
1642648360000|2022-01-20 03:12:40|39.23|36.63|39.2|36.6|39.23|36.63|39.2|36.6|0
1642648370000|2022-01-20 03:12:50|39.23|36.63|39.35|36.75|39.35|36.75|39.23|36.63|0
1642648380000|2022-01-20 03:13:00|39.41|36.81|39.5|36.9|39.5|36.9|39.41|36.81|0
1642648390000|2022-01-20 03:13:10|39.53|36.93|39.53|36.93|39.53|36.93|39.53|36.93|0
1642648400000|2022-01-20 03:13:20|39.47|36.87|39.47|36.87|39.47|36.87|39.47|36.87|0
1642648410000|2022-01-20 03:13:30|39.53|36.93|39.53|36.93|39.53|36.93|39.53|36.93|0
1642648430000|2022-01-20 03:13:50|39.47|36.87|39.47|36.87|39.47|36.87|39.47|36.87|0
1642648440000|2022-01-20 03:14:00|39.44|36.84|39.44|36.84|39.47|36.87|39.44|36.84|0
1642648450000|2022-01-20 03:14:10|39.41|36.81|39.35|36.75|39.41|36.81|39.35|36.75|0
1642648460000|2022-01-20 03:14:20|39.41|36.81|39.41|36.81|39.41|36.81|39.41|36.81|0
1642648470000|2022-01-20 03:14:30|39.35|36.75|39.38|36.78|39.38|36.78|39.35|36.75|0
1642648480000|2022-01-20 03:14:40|39.41|36.81|39.41|36.81|39.41|36.81|39.41|36.81|0
1642648500000|2022-01-20 03:15:00|39.49|36.89|39.47|36.87|39.49|36.89|39.47|36.87|0
1642648510000|2022-01-20 03:15:10|39.44|36.84|39.44|36.84|39.44|36.84|39.44|36.84|0
1642648520000|2022-01-20 03:15:20|39.47|36.87|39.41|36.81|39.47|36.87|39.41|36.81|0
1642648530000|2022-01-20 03:15:30|39.38|36.78|39.38|36.78|39.38|36.78|39.38|36.78|0
1642648540000|2022-01-20 03:15:40|39.41|36.81|39.41|36.81|39.41|36.81|39.41|36.81|0
1642648550000|2022-01-20 03:15:50|39.38|36.78|39.41|36.81|39.41|36.81|39.38|36.78|0
1642648560000|2022-01-20 03:16:00|39.47|36.87|39.52|36.92|39.52|36.92|39.47|36.87|0
1642648570000|2022-01-20 03:16:10|39.55|36.95|39.88|37.28|39.88|37.28|39.55|36.95|0
1642648580000|2022-01-20 03:16:20|40.06|37.46|40.03|37.43|40.06|37.46|40.03|37.43|0
1642648590000|2022-01-20 03:16:30|40|37.4|39.94|37.34|40|37.4|39.94|37.34|0
1642648600000|2022-01-20 03:16:40|39.97|37.37|40|37.4|40|37.4|39.94|37.34|0
1642648610000|2022-01-20 03:16:50|40.09|37.49|40.06|37.46|40.12|37.52|40.06|37.46|0
1642648620000|2022-01-20 03:17:00|40.09|37.49|40.09|37.49|40.09|37.49|40.09|37.49|0
1642648630000|2022-01-20 03:17:10|40.06|37.46|40.24|37.64|40.24|37.64|40.06|37.46|0
1642648640000|2022-01-20 03:17:20|40.3|37.7|40.42|37.82|40.42|37.82|40.26|37.66|0
1642648650000|2022-01-20 03:17:30|40.48|37.88|40.54|37.94|40.54|37.94|40.48|37.88|0
1642648660000|2022-01-20 03:17:40|40.48|37.88|40.42|37.82|40.48|37.88|40.42|37.82|0
1642648670000|2022-01-20 03:17:50|40.47|37.87|40.47|37.87|40.47|37.87|40.41|37.81|0
1642648680000|2022-01-20 03:18:00|40.53|37.93|40.56|37.96|40.6|38|40.53|37.93|0
1642648690000|2022-01-20 03:18:10|40.59|37.99|40.66|38.06|40.66|38.06|40.56|37.96|0
1642648700000|2022-01-20 03:18:20|40.59|37.99|40.47|37.87|40.59|37.99|40.47|37.87|0
1642648710000|2022-01-20 03:18:30|40.5|37.9|40.5|37.9|40.5|37.9|40.5|37.9|0
1642648720000|2022-01-20 03:18:40|40.53|37.93|40.41|37.81|40.53|37.93|40.41|37.81|0
1642648730000|2022-01-20 03:18:50|40.35|37.75|40.35|37.75|40.35|37.75|40.35|37.75|0
1642648740000|2022-01-20 03:19:00|40.41|37.81|40.41|37.81|40.47|37.87|40.41|37.81|0
1642648750000|2022-01-20 03:19:10|40.35|37.75|40.41|37.81|40.41|37.81|40.35|37.75|0
1642648760000|2022-01-20 03:19:20|40.35|37.75|40.38|37.78|40.38|37.78|40.35|37.75|0
1642648770000|2022-01-20 03:19:30|40.41|37.81|40.41|37.81|40.41|37.81|40.41|37.81|0
1642648780000|2022-01-20 03:19:40|40.47|37.87|40.44|37.84|40.47|37.87|40.44|37.84|0
1642648790000|2022-01-20 03:19:50|40.41|37.81|40.47|37.87|40.5|37.9|40.41|37.81|0
1642648800000|2022-01-20 03:20:00|40.53|37.93|40.47|37.87|40.53|37.93|40.47|37.87|0
1642648810000|2022-01-20 03:20:10|40.41|37.81|40.41|37.81|40.41|37.81|40.41|37.81|0
1642648820000|2022-01-20 03:20:20|40.44|37.84|40.44|37.84|40.47|37.87|40.44|37.84|0
1642648830000|2022-01-20 03:20:30|40.41|37.81|40.38|37.78|40.41|37.81|40.38|37.78|0
1642648840000|2022-01-20 03:20:40|40.41|37.81|40.41|37.81|40.41|37.81|40.41|37.81|0
1642648860000|2022-01-20 03:21:00|40.47|37.87|40.47|37.87|40.47|37.87|40.47|37.87|0
1642648870000|2022-01-20 03:21:10|40.44|37.84|40.41|37.81|40.44|37.84|40.41|37.81|0
1642648890000|2022-01-20 03:21:30|40.47|37.87|40.47|37.87|40.47|37.87|40.47|37.87|0
1642648900000|2022-01-20 03:21:40|40.41|37.81|40.47|37.87|40.47|37.87|40.41|37.81|0
1642648910000|2022-01-20 03:21:50|40.56|37.96|40.59|37.99|40.59|37.99|40.56|37.96|0
1642648920000|2022-01-20 03:22:00|40.53|37.93|40.53|37.93|40.53|37.93|40.53|37.93|0
1642648930000|2022-01-20 03:22:10|40.59|37.99|40.56|37.96|40.59|37.99|40.56|37.96|0
1642648940000|2022-01-20 03:22:20|40.53|37.93|40.56|37.96|40.59|37.99|40.53|37.93|0
1642648950000|2022-01-20 03:22:30|40.59|37.99|40.59|37.99|40.59|37.99|40.59|37.99|0
1642648960000|2022-01-20 03:22:40|40.53|37.93|40.56|37.96|40.56|37.96|40.53|37.93|0
1642648970000|2022-01-20 03:22:50|40.59|37.99|40.56|37.96|40.59|37.99|40.53|37.93|0
1642648980000|2022-01-20 03:23:00|40.53|37.93|40.62|38.02|40.62|38.02|40.53|37.93|0
1642648990000|2022-01-20 03:23:10|40.59|37.99|40.59|37.99|40.62|38.02|40.59|37.99|0
1642649000000|2022-01-20 03:23:20|40.65|38.05|40.59|37.99|40.65|38.05|40.59|37.99|0
1642649010000|2022-01-20 03:23:30|40.56|37.96|40.59|37.99|40.59|37.99|40.56|37.96|0
1642649020000|2022-01-20 03:23:40|40.56|37.96|40.53|37.93|40.56|37.96|40.53|37.93|0
1642649040000|2022-01-20 03:24:00|40.56|37.96|40.59|37.99|40.59|37.99|40.56|37.96|0
1642649050000|2022-01-20 03:24:10|40.71|38.11|40.71|38.11|40.77|38.17|40.71|38.11|0
1642649070000|2022-01-20 03:24:30|40.74|38.14|40.71|38.11|40.74|38.14|40.68|38.08|0
1642649080000|2022-01-20 03:24:40|40.65|38.05|40.53|37.93|40.65|38.05|40.53|37.93|0
1642649090000|2022-01-20 03:24:50|40.59|37.99|40.53|37.93|40.59|37.99|40.53|37.93|0
1642649110000|2022-01-20 03:25:10|40.5|37.9|40.56|37.96|40.56|37.96|40.5|37.9|0
1642649120000|2022-01-20 03:25:20|40.59|37.99|40.59|37.99|40.59|37.99|40.59|37.99|0
1642649130000|2022-01-20 03:25:30|40.65|38.05|40.65|38.05|40.65|38.05|40.65|38.05|0
1642649140000|2022-01-20 03:25:40|40.71|38.11|40.71|38.11|40.71|38.11|40.71|38.11|0
1642649150000|2022-01-20 03:25:50|40.68|38.08|40.71|38.11|40.71|38.11|40.68|38.08|0
1642649160000|2022-01-20 03:26:00|40.77|38.17|40.65|38.05|40.77|38.17|40.65|38.05|0
1642649170000|2022-01-20 03:26:10|40.62|38.02|40.59|37.99|40.62|38.02|40.53|37.93|0
1642649180000|2022-01-20 03:26:20|40.65|38.05|40.47|37.87|40.65|38.05|40.47|37.87|0
1642649190000|2022-01-20 03:26:30|40.53|37.93|40.53|37.93|40.53|37.93|40.53|37.93|0
1642649210000|2022-01-20 03:26:50|40.47|37.87|40.53|37.93|40.53|37.93|40.47|37.87|0
1642649220000|2022-01-20 03:27:00|40.47|37.87|40.47|37.87|40.47|37.87|40.47|37.87|0
1642649230000|2022-01-20 03:27:10|40.38|37.78|40.35|37.75|40.38|37.78|40.35|37.75|0
1642649240000|2022-01-20 03:27:20|40.29|37.69|40.29|37.69|40.29|37.69|40.29|37.69|0
1642649250000|2022-01-20 03:27:30|40.23|37.63|40.23|37.63|40.29|37.69|40.23|37.63|0
1642649270000|2022-01-20 03:27:50|40.17|37.57|40.17|37.57|40.17|37.57|40.17|37.57|0
1642649290000|2022-01-20 03:28:10|40.2|37.6|40.17|37.57|40.2|37.6|40.17|37.57|0
1642649300000|2022-01-20 03:28:20|40.23|37.63|40.23|37.63|40.23|37.63|40.23|37.63|0
1642649310000|2022-01-20 03:28:30|40.29|37.69|40.29|37.69|40.29|37.69|40.29|37.69|0
1642649320000|2022-01-20 03:28:40|40.23|37.63|40.17|37.57|40.23|37.63|40.17|37.57|0
1642649330000|2022-01-20 03:28:50|40.29|37.69|40.26|37.66|40.29|37.69|40.23|37.63|0
1642649340000|2022-01-20 03:29:00|40.23|37.63|40.26|37.66|40.26|37.66|40.23|37.63|0
1642649350000|2022-01-20 03:29:10|40.23|37.63|40.23|37.63|40.23|37.63|40.23|37.63|0
1642649360000|2022-01-20 03:29:20|40.17|37.57|40.23|37.63|40.23|37.63|40.17|37.57|0
1642649370000|2022-01-20 03:29:30|40.29|37.69|40.23|37.63|40.29|37.69|40.23|37.63|0
1642649380000|2022-01-20 03:29:40|40.29|37.69|40.29|37.69|40.29|37.69|40.29|37.69|0
1642649390000|2022-01-20 03:29:50|40.26|37.66|40.23|37.63|40.26|37.66|40.23|37.63|0
1642649400000|2022-01-20 03:30:00|40.17|37.57|40.35|37.75|40.35|37.75|40.17|37.57|0
1642649410000|2022-01-20 03:30:10|40.32|37.72|40.38|37.78|40.38|37.78|40.32|37.72|0
1642649420000|2022-01-20 03:30:20|40.47|37.87|40.47|37.87|40.47|37.87|40.47|37.87|0
1642649430000|2022-01-20 03:30:30|40.53|37.93|40.53|37.93|40.53|37.93|40.53|37.93|0
1642649440000|2022-01-20 03:30:40|40.59|37.99|40.65|38.05|40.65|38.05|40.59|37.99|0
1642649450000|2022-01-20 03:30:50|40.62|38.02|40.65|38.05|40.65|38.05|40.59|37.99|0
1642649460000|2022-01-20 03:31:00|40.53|37.93|40.44|37.84|40.53|37.93|40.44|37.84|0
1642649470000|2022-01-20 03:31:10|40.35|37.75|40.41|37.81|40.41|37.81|40.35|37.75|0
1642649480000|2022-01-20 03:31:20|40.44|37.84|40.38|37.78|40.44|37.84|40.38|37.78|0
1642649490000|2022-01-20 03:31:30|40.41|37.81|40.35|37.75|40.41|37.81|40.35|37.75|0
1642649500000|2022-01-20 03:31:40|40.29|37.69|40.29|37.69|40.29|37.69|40.23|37.63|0
1642649510000|2022-01-20 03:31:50|40.35|37.75|40.35|37.75|40.35|37.75|40.35|37.75|0
1642649520000|2022-01-20 03:32:00|40.41|37.81|40.44|37.84|40.47|37.87|40.41|37.81|0
1642649530000|2022-01-20 03:32:10|40.41|37.81|40.41|37.81|40.41|37.81|40.41|37.81|0
1642649540000|2022-01-20 03:32:20|40.38|37.78|40.32|37.72|40.38|37.78|40.32|37.72|0
1642649550000|2022-01-20 03:32:30|40.29|37.69|40.23|37.63|40.29|37.69|40.17|37.57|0
1642649560000|2022-01-20 03:32:40|40.29|37.69|40.41|37.81|40.41|37.81|40.29|37.69|0
1642649570000|2022-01-20 03:32:50|40.44|37.84|40.47|37.87|40.47|37.87|40.44|37.84|0
1642649580000|2022-01-20 03:33:00|40.44|37.84|40.47|37.87|40.47|37.87|40.41|37.81|0
1642649590000|2022-01-20 03:33:10|40.44|37.84|40.47|37.87|40.47|37.87|40.44|37.84|0
1642649600000|2022-01-20 03:33:20|40.44|37.84|40.47|37.87|40.47|37.87|40.41|37.81|0
1642649610000|2022-01-20 03:33:30|40.53|37.93|40.62|38.02|40.65|38.05|40.53|37.93|0
1642649620000|2022-01-20 03:33:40|40.65|38.05|40.65|38.05|40.65|38.05|40.59|37.99|0
1642649630000|2022-01-20 03:33:50|40.71|38.11|40.74|38.14|40.74|38.14|40.71|38.11|0
1642649640000|2022-01-20 03:34:00|40.77|38.17|40.83|38.23|40.83|38.23|40.77|38.17|0
1642649650000|2022-01-20 03:34:10|40.8|38.2|40.77|38.17|40.8|38.2|40.77|38.17|0
1642649660000|2022-01-20 03:34:20|40.8|38.2|40.83|38.23|40.83|38.23|40.77|38.17|0
1642649670000|2022-01-20 03:34:30|40.8|38.2|40.77|38.17|40.83|38.23|40.77|38.17|0
1642649680000|2022-01-20 03:34:40|40.71|38.11|40.71|38.11|40.74|38.14|40.71|38.11|0
1642649690000|2022-01-20 03:34:50|40.77|38.17|40.77|38.17|40.83|38.23|40.77|38.17|0
1642649700000|2022-01-20 03:35:00|40.71|38.11|40.71|38.11|40.74|38.14|40.71|38.11|0
1642649710000|2022-01-20 03:35:10|40.67|38.07|40.53|37.93|40.67|38.07|40.53|37.93|0
1642649720000|2022-01-20 03:35:20|40.59|37.99|40.61|38.01|40.65|38.05|40.59|37.99|0
1642649730000|2022-01-20 03:35:30|40.59|37.99|40.53|37.93|40.59|37.99|40.53|37.93|0
1642649740000|2022-01-20 03:35:40|40.55|37.95|40.59|37.99|40.59|37.99|40.55|37.95|0
1642649750000|2022-01-20 03:35:50|40.61|38.01|40.59|37.99|40.65|38.05|40.59|37.99|0
1642649760000|2022-01-20 03:36:00|40.65|38.05|40.65|38.05|40.65|38.05|40.65|38.05|0
1642649770000|2022-01-20 03:36:10|40.61|38.01|40.61|38.01|40.61|38.01|40.61|38.01|0
1642649780000|2022-01-20 03:36:20|40.65|38.05|40.71|38.11|40.71|38.11|40.65|38.05|0
1642649790000|2022-01-20 03:36:30|40.77|38.17|40.77|38.17|40.77|38.17|40.77|38.17|0
1642649800000|2022-01-20 03:36:40|40.71|38.11|40.71|38.11|40.71|38.11|40.71|38.11|0
1642649810000|2022-01-20 03:36:50|40.65|38.05|40.73|38.13|40.73|38.13|40.65|38.05|0
1642649820000|2022-01-20 03:37:00|40.77|38.17|40.77|38.17|40.77|38.17|40.73|38.13|0
1642649830000|2022-01-20 03:37:10|40.73|38.13|40.77|38.17|40.77|38.17|40.71|38.11|0
1642649840000|2022-01-20 03:37:20|40.73|38.13|40.73|38.13|40.73|38.13|40.73|38.13|0
1642649850000|2022-01-20 03:37:30|40.7|38.1|40.7|38.1|40.73|38.13|40.7|38.1|0
1642649860000|2022-01-20 03:37:40|40.73|38.13|40.7|38.1|40.73|38.13|40.7|38.1|0
1642649880000|2022-01-20 03:38:00|40.64|38.04|40.76|38.16|40.76|38.16|40.64|38.04|0
1642649890000|2022-01-20 03:38:10|40.7|38.1|40.83|38.23|40.83|38.23|40.7|38.1|0
1642649900000|2022-01-20 03:38:20|40.89|38.29|40.83|38.23|40.89|38.29|40.83|38.23|0
1642649910000|2022-01-20 03:38:30|40.85|38.25|40.85|38.25|40.85|38.25|40.85|38.25|0
1642649920000|2022-01-20 03:38:40|40.82|38.22|40.76|38.16|40.82|38.22|40.76|38.16|0
1642649940000|2022-01-20 03:39:00|40.82|38.22|40.95|38.35|40.95|38.35|40.82|38.22|0
1642649950000|2022-01-20 03:39:10|41.04|38.44|41.01|38.41|41.04|38.44|41.01|38.41|0
1642649960000|2022-01-20 03:39:20|40.97|38.37|40.95|38.35|40.97|38.37|40.95|38.35|0
1642649980000|2022-01-20 03:39:40|40.88|38.28|40.91|38.31|40.91|38.31|40.88|38.28|0
1642649990000|2022-01-20 03:39:50|40.88|38.28|41.01|38.41|41.01|38.41|40.88|38.28|0
1642650000000|2022-01-20 03:40:00|40.97|38.37|40.88|38.28|41.01|38.41|40.88|38.28|0
1642650010000|2022-01-20 03:40:10|40.82|38.22|40.85|38.25|40.85|38.25|40.76|38.16|0
1642650020000|2022-01-20 03:40:20|40.88|38.28|40.94|38.34|40.94|38.34|40.88|38.28|0
1642650030000|2022-01-20 03:40:30|40.88|38.28|40.88|38.28|40.94|38.34|40.88|38.28|0
1642650040000|2022-01-20 03:40:40|41.01|38.41|41.25|38.65|41.25|38.65|41.01|38.41|0
1642650050000|2022-01-20 03:40:50|41.31|38.71|41.28|38.68|41.31|38.71|41.25|38.65|0
1642650060000|2022-01-20 03:41:00|41.25|38.65|41.31|38.71|41.31|38.71|41.25|38.65|0
1642650070000|2022-01-20 03:41:10|41.28|38.68|41.19|38.59|41.28|38.68|41.19|38.59|0
1642650080000|2022-01-20 03:41:20|41.22|38.62|41.19|38.59|41.25|38.65|41.19|38.59|0
1642650090000|2022-01-20 03:41:30|41.22|38.62|41.25|38.65|41.25|38.65|41.22|38.62|0
1642650100000|2022-01-20 03:41:40|41.31|38.71|41.31|38.71|41.31|38.71|41.28|38.68|0
1642650110000|2022-01-20 03:41:50|41.34|38.74|41.31|38.71|41.34|38.74|41.31|38.71|0
1642650120000|2022-01-20 03:42:00|41.25|38.65|41.34|38.74|41.34|38.74|41.25|38.65|0
1642650130000|2022-01-20 03:42:10|41.37|38.77|41.37|38.77|41.37|38.77|41.37|38.77|0
1642650140000|2022-01-20 03:42:20|41.34|38.74|41.25|38.65|41.34|38.74|41.25|38.65|0
1642650150000|2022-01-20 03:42:30|41.31|38.71|41.31|38.71|41.31|38.71|41.28|38.68|0
1642650160000|2022-01-20 03:42:40|41.28|38.68|41.31|38.71|41.31|38.71|41.28|38.68|0
1642650170000|2022-01-20 03:42:50|41.34|38.74|41.37|38.77|41.37|38.77|41.34|38.74|0
1642650190000|2022-01-20 03:43:10|41.34|38.74|41.37|38.77|41.37|38.77|41.34|38.74|0
1642650200000|2022-01-20 03:43:20|41.34|38.74|41.31|38.71|41.37|38.77|41.31|38.71|0
1642650210000|2022-01-20 03:43:30|41.25|38.65|41.25|38.65|41.25|38.65|41.25|38.65|0
1642650220000|2022-01-20 03:43:40|41.31|38.71|41.25|38.65|41.31|38.71|41.25|38.65|0
1642650230000|2022-01-20 03:43:50|41.31|38.71|41.31|38.71|41.31|38.71|41.31|38.71|0
1642650240000|2022-01-20 03:44:00|41.28|38.68|41.25|38.65|41.28|38.68|41.25|38.65|0
1642650250000|2022-01-20 03:44:10|41.31|38.71|41.31|38.71|41.31|38.71|41.31|38.71|0
1642650260000|2022-01-20 03:44:20|41.34|38.74|41.37|38.77|41.37|38.77|41.34|38.74|0
1642650280000|2022-01-20 03:44:40|41.31|38.71|41.37|38.77|41.37|38.77|41.31|38.71|0
1642650300000|2022-01-20 03:45:00|41.43|38.83|41.49|38.89|41.49|38.89|41.43|38.83|0
1642650320000|2022-01-20 03:45:20|41.55|38.95|41.55|38.95|41.55|38.95|41.55|38.95|0
1642650340000|2022-01-20 03:45:40|41.52|38.92|41.49|38.89|41.52|38.92|41.49|38.89|0
1642650350000|2022-01-20 03:45:50|41.52|38.92|41.49|38.89|41.52|38.92|41.49|38.89|0
1642650360000|2022-01-20 03:46:00|41.55|38.95|41.55|38.95|41.55|38.95|41.55|38.95|0
1642650370000|2022-01-20 03:46:10|41.61|39.01|41.86|39.26|41.86|39.26|41.61|39.01|0
1642650380000|2022-01-20 03:46:20|41.8|39.2|41.86|39.26|41.86|39.26|41.8|39.2|0
1642650390000|2022-01-20 03:46:30|41.92|39.32|41.86|39.26|41.92|39.32|41.86|39.26|0
1642650400000|2022-01-20 03:46:40|41.92|39.32|41.73|39.13|41.92|39.32|41.73|39.13|0
1642650410000|2022-01-20 03:46:50|41.67|39.07|41.67|39.07|41.67|39.07|41.67|39.07|0
1642650420000|2022-01-20 03:47:00|41.61|39.01|41.61|39.01|41.64|39.04|41.61|39.01|0
1642650430000|2022-01-20 03:47:10|41.55|38.95|41.67|39.07|41.67|39.07|41.55|38.95|0
1642650440000|2022-01-20 03:47:20|41.73|39.13|41.67|39.07|41.73|39.13|41.67|39.07|0
1642650450000|2022-01-20 03:47:30|41.7|39.1|41.67|39.07|41.73|39.13|41.67|39.07|0
1642650460000|2022-01-20 03:47:40|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1642650470000|2022-01-20 03:47:50|41.8|39.2|41.86|39.26|41.86|39.26|41.8|39.2|0
1642650480000|2022-01-20 03:48:00|41.8|39.2|41.79|39.19|41.8|39.2|41.79|39.19|0
1642650490000|2022-01-20 03:48:10|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1642650500000|2022-01-20 03:48:20|41.67|39.07|41.67|39.07|41.73|39.13|41.67|39.07|0
1642650510000|2022-01-20 03:48:30|41.73|39.13|41.73|39.13|41.73|39.13|41.7|39.1|0
1642650520000|2022-01-20 03:48:40|41.7|39.1|41.67|39.07|41.73|39.13|41.67|39.07|0
1642650530000|2022-01-20 03:48:50|41.73|39.13|41.76|39.16|41.76|39.16|41.7|39.1|0
1642650540000|2022-01-20 03:49:00|41.82|39.22|41.82|39.22|41.82|39.22|41.79|39.19|0
1642650550000|2022-01-20 03:49:10|41.79|39.19|41.73|39.13|41.79|39.19|41.61|39.01|0
1642650560000|2022-01-20 03:49:20|41.67|39.07|41.67|39.07|41.73|39.13|41.67|39.07|0
1642650570000|2022-01-20 03:49:30|41.61|39.01|41.61|39.01|41.61|39.01|41.55|38.95|0
1642650580000|2022-01-20 03:49:40|41.58|38.98|41.49|38.89|41.58|38.98|41.49|38.89|0
1642650590000|2022-01-20 03:49:50|41.55|38.95|41.67|39.07|41.67|39.07|41.55|38.95|0
1642650600000|2022-01-20 03:50:00|41.61|39.01|41.55|38.95|41.67|39.07|41.55|38.95|0
1642650610000|2022-01-20 03:50:10|41.61|39.01|41.49|38.89|41.61|39.01|41.49|38.89|0
1642650620000|2022-01-20 03:50:20|41.55|38.95|41.52|38.92|41.55|38.95|41.52|38.92|0
1642650630000|2022-01-20 03:50:30|41.49|38.89|41.49|38.89|41.49|38.89|41.43|38.83|0
1642650640000|2022-01-20 03:50:40|41.46|38.86|41.43|38.83|41.46|38.86|41.43|38.83|0
1642650650000|2022-01-20 03:50:50|41.49|38.89|41.49|38.89|41.49|38.89|41.43|38.83|0
1642650660000|2022-01-20 03:51:00|41.43|38.83|41.43|38.83|41.43|38.83|41.39|38.79|0
1642650670000|2022-01-20 03:51:10|41.45|38.85|41.45|38.85|41.49|38.89|41.45|38.85|0
1642650680000|2022-01-20 03:51:20|41.49|38.89|41.61|39.01|41.61|39.01|41.49|38.89|0
1642650690000|2022-01-20 03:51:30|41.58|38.98|41.58|38.98|41.58|38.98|41.55|38.95|0
1642650700000|2022-01-20 03:51:40|41.61|39.01|41.61|39.01|41.61|39.01|41.61|39.01|0
1642650710000|2022-01-20 03:51:50|41.04|38.44|41.04|38.44|41.04|38.44|41.04|38.44|0
1642650720000|2022-01-20 03:52:00|40.98|38.38|41.04|38.44|41.04|38.44|40.98|38.38|0
1642650730000|2022-01-20 03:52:10|41.1|38.5|41.1|38.5|41.1|38.5|41.1|38.5|0
1642650740000|2022-01-20 03:52:20|41.07|38.47|41.07|38.47|41.1|38.5|41.07|38.47|0
1642650750000|2022-01-20 03:52:30|41.1|38.5|41.1|38.5|41.1|38.5|41.1|38.5|0
1642650760000|2022-01-20 03:52:40|41.16|38.56|41.1|38.5|41.16|38.56|41.1|38.5|0
1642650770000|2022-01-20 03:52:50|41.13|38.53|41.16|38.56|41.16|38.56|41.13|38.53|0
1642650780000|2022-01-20 03:53:00|41.1|38.5|41.16|38.56|41.16|38.56|41.1|38.5|0
1642650790000|2022-01-20 03:53:10|41.29|38.69|41.41|38.81|41.41|38.81|41.29|38.69|0
1642650800000|2022-01-20 03:53:20|41.35|38.75|41.47|38.87|41.47|38.87|41.35|38.75|0
1642650810000|2022-01-20 03:53:30|41.41|38.81|41.35|38.75|41.41|38.81|41.35|38.75|0
1642650820000|2022-01-20 03:53:40|41.41|38.81|41.59|38.99|41.59|38.99|41.41|38.81|0
1642650830000|2022-01-20 03:53:50|41.65|39.05|41.75|39.15|41.78|39.18|41.65|39.05|0
1642650840000|2022-01-20 03:54:00|41.72|39.12|41.65|39.05|41.72|39.12|41.65|39.05|0
1642650850000|2022-01-20 03:54:10|41.72|39.12|41.72|39.12|41.78|39.18|41.72|39.12|0
1642650860000|2022-01-20 03:54:20|41.78|39.18|41.75|39.15|41.78|39.18|41.72|39.12|0
1642650870000|2022-01-20 03:54:30|41.65|39.05|41.65|39.05|41.65|39.05|41.65|39.05|0
1642650880000|2022-01-20 03:54:40|41.68|39.08|41.96|39.36|41.96|39.36|41.65|39.05|0
1642650890000|2022-01-20 03:54:50|42.03|39.43|42.34|39.74|42.34|39.74|42.03|39.43|0
1642650900000|2022-01-20 03:55:00|42.27|39.67|42.27|39.67|42.27|39.67|42.27|39.67|0
1642650910000|2022-01-20 03:55:10|42.46|39.86|42.46|39.86|42.46|39.86|42.46|39.86|0
1642650920000|2022-01-20 03:55:20|42.52|39.92|42.4|39.8|42.59|39.99|42.34|39.74|0
1642650930000|2022-01-20 03:55:30|42.34|39.74|42.15|39.55|42.34|39.74|42.15|39.55|0
1642650940000|2022-01-20 03:55:40|42.27|39.67|42.21|39.61|42.27|39.67|42.21|39.61|0
1642650950000|2022-01-20 03:55:50|42.27|39.67|42.4|39.8|42.4|39.8|42.27|39.67|0
1642650960000|2022-01-20 03:56:00|42.46|39.86|42.21|39.61|42.46|39.86|42.21|39.61|0
1642650970000|2022-01-20 03:56:10|42.15|39.55|42.34|39.74|42.34|39.74|42.15|39.55|0
1642650980000|2022-01-20 03:56:20|42.27|39.67|42.21|39.61|42.27|39.67|42.21|39.61|0
1642650990000|2022-01-20 03:56:30|42.15|39.55|42.09|39.49|42.15|39.55|42.09|39.49|0
1642651000000|2022-01-20 03:56:40|42.15|39.55|42.15|39.55|42.15|39.55|42.15|39.55|0
1642651010000|2022-01-20 03:56:50|42.12|39.52|42.15|39.55|42.15|39.55|42.12|39.52|0
1642651020000|2022-01-20 03:57:00|42.09|39.49|42.21|39.61|42.21|39.61|42.09|39.49|0
1642651030000|2022-01-20 03:57:10|42.27|39.67|42.21|39.61|42.27|39.67|42.21|39.61|0
1642651040000|2022-01-20 03:57:20|42.15|39.55|42.09|39.49|42.15|39.55|42.09|39.49|0
1642651050000|2022-01-20 03:57:30|42.12|39.52|42.09|39.49|42.12|39.52|42.09|39.49|0
1642651070000|2022-01-20 03:57:50|42.02|39.42|42.02|39.42|42.02|39.42|42.02|39.42|0
1642651080000|2022-01-20 03:58:00|42.09|39.49|42.15|39.55|42.15|39.55|42.05|39.45|0
1642651090000|2022-01-20 03:58:10|42.09|39.49|42.09|39.49|42.12|39.52|42.09|39.49|0
1642651100000|2022-01-20 03:58:20|42.15|39.55|42.09|39.49|42.15|39.55|42.09|39.49|0
1642651110000|2022-01-20 03:58:30|42.02|39.42|42.09|39.49|42.09|39.49|42.02|39.42|0
1642651130000|2022-01-20 03:58:50|42.05|39.45|42.09|39.49|42.09|39.49|42.02|39.42|0
1642651140000|2022-01-20 03:59:00|42.02|39.42|41.99|39.39|42.09|39.49|41.99|39.39|0
1642651150000|2022-01-20 03:59:10|42.02|39.42|41.96|39.36|42.02|39.42|41.9|39.3|0
1642651160000|2022-01-20 03:59:20|41.93|39.33|42.05|39.45|42.05|39.45|41.93|39.33|0
1642651170000|2022-01-20 03:59:30|42.08|39.48|42.18|39.58|42.18|39.58|42.08|39.48|0
1642651180000|2022-01-20 03:59:40|42.15|39.55|42.08|39.48|42.15|39.55|42.08|39.48|0
1642651190000|2022-01-20 03:59:50|42.15|39.55|42.08|39.48|42.21|39.61|42.08|39.48|0
1642651200000|2022-01-20 04:00:00|42.11|39.51|42.46|39.86|42.52|39.92|42.11|39.51|0
1642651210000|2022-01-20 04:00:10|42.52|39.92|42.58|39.98|42.61|40.01|42.52|39.92|0
1642651220000|2022-01-20 04:00:20|42.55|39.95|42.52|39.92|42.55|39.95|42.52|39.92|0
1642651230000|2022-01-20 04:00:30|42.58|39.98|42.65|40.05|42.65|40.05|42.58|39.98|0
1642651240000|2022-01-20 04:00:40|42.58|39.98|42.58|39.98|42.58|39.98|42.52|39.92|0
1642651250000|2022-01-20 04:00:50|42.55|39.95|42.49|39.89|42.55|39.95|42.49|39.89|0
1642651260000|2022-01-20 04:01:00|42.46|39.86|42.52|39.92|42.52|39.92|42.46|39.86|0
1642651270000|2022-01-20 04:01:10|42.46|39.86|42.46|39.86|42.46|39.86|42.46|39.86|0
1642651290000|2022-01-20 04:01:30|42.49|39.89|42.52|39.92|42.52|39.92|42.49|39.89|0
1642651300000|2022-01-20 04:01:40|42.65|40.05|42.65|40.05|42.65|40.05|42.65|40.05|0
1642651310000|2022-01-20 04:01:50|42.61|40.01|42.61|40.01|42.61|40.01|42.55|39.95|0
1642651320000|2022-01-20 04:02:00|42.58|39.98|42.61|40.01|42.61|40.01|42.58|39.98|0
1642651330000|2022-01-20 04:02:10|42.64|40.04|42.71|40.11|42.77|40.17|42.64|40.04|0
1642651340000|2022-01-20 04:02:20|42.77|40.17|42.77|40.17|42.77|40.17|42.77|40.17|0
1642651350000|2022-01-20 04:02:30|42.83|40.23|42.9|40.3|42.9|40.3|42.83|40.23|0
1642651360000|2022-01-20 04:02:40|42.83|40.23|42.96|40.36|42.96|40.36|42.83|40.23|0
1642651370000|2022-01-20 04:02:50|42.9|40.3|42.96|40.36|42.96|40.36|42.9|40.3|0
1642651380000|2022-01-20 04:03:00|42.99|40.39|42.96|40.36|42.99|40.39|42.96|40.36|0
1642651390000|2022-01-20 04:03:10|43.02|40.42|42.96|40.36|43.02|40.42|42.9|40.3|0
1642651400000|2022-01-20 04:03:20|42.9|40.3|42.9|40.3|42.9|40.3|42.9|40.3|0
1642651410000|2022-01-20 04:03:30|42.83|40.23|42.71|40.11|42.83|40.23|42.71|40.11|0
1642651420000|2022-01-20 04:03:40|42.74|40.14|42.71|40.11|42.74|40.14|42.71|40.11|0
1642651440000|2022-01-20 04:04:00|42.64|40.04|42.71|40.11|42.71|40.11|42.64|40.04|0
1642651450000|2022-01-20 04:04:10|42.77|40.17|42.83|40.23|42.83|40.23|42.71|40.11|0
1642651460000|2022-01-20 04:04:20|42.8|40.2|42.83|40.23|42.83|40.23|42.8|40.2|0
1642651470000|2022-01-20 04:04:30|42.8|40.2|42.77|40.17|42.8|40.2|42.77|40.17|0
1642651480000|2022-01-20 04:04:40|42.71|40.11|42.71|40.11|42.77|40.17|42.71|40.11|0
1642651490000|2022-01-20 04:04:50|42.77|40.17|42.77|40.17|42.77|40.17|42.77|40.17|0
1642651500000|2022-01-20 04:05:00|42.74|40.14|42.71|40.11|42.74|40.14|42.71|40.11|0
1642651510000|2022-01-20 04:05:10|42.64|40.04|42.64|40.04|42.64|40.04|42.64|40.04|0
1642651520000|2022-01-20 04:05:20|42.71|40.11|42.64|40.04|42.71|40.11|42.64|40.04|0
1642651530000|2022-01-20 04:05:30|42.61|40.01|42.52|39.92|42.61|40.01|42.52|39.92|0
1642651540000|2022-01-20 04:05:40|42.46|39.86|42.52|39.92|42.52|39.92|42.46|39.86|0
1642651550000|2022-01-20 04:05:50|42.49|39.89|42.46|39.86|42.52|39.92|42.46|39.86|0
1642651560000|2022-01-20 04:06:00|42.45|39.85|42.45|39.85|42.45|39.85|42.45|39.85|0
1642651570000|2022-01-20 04:06:10|42.39|39.79|42.39|39.79|42.39|39.79|42.33|39.73|0
1642651580000|2022-01-20 04:06:20|42.33|39.73|42.39|39.79|42.39|39.79|42.33|39.73|0
1642651590000|2022-01-20 04:06:30|42.45|39.85|42.52|39.92|42.52|39.92|42.45|39.85|0
1642651600000|2022-01-20 04:06:40|42.55|39.95|42.55|39.95|42.58|39.98|42.55|39.95|0
1642651610000|2022-01-20 04:06:50|42.52|39.92|42.52|39.92|42.52|39.92|42.52|39.92|0
1642651620000|2022-01-20 04:07:00|42.48|39.88|42.58|39.98|42.58|39.98|42.45|39.85|0
1642651630000|2022-01-20 04:07:10|42.52|39.92|42.58|39.98|42.58|39.98|42.52|39.92|0
1642651640000|2022-01-20 04:07:20|42.55|39.95|42.61|40.01|42.61|40.01|42.55|39.95|0
1642651650000|2022-01-20 04:07:30|42.52|39.92|42.52|39.92|42.52|39.92|42.52|39.92|0
1642651660000|2022-01-20 04:07:40|42.45|39.85|42.52|39.92|42.52|39.92|42.45|39.85|0
1642651670000|2022-01-20 04:07:50|42.45|39.85|42.52|39.92|42.52|39.92|42.45|39.85|0
1642651680000|2022-01-20 04:08:00|42.48|39.88|42.45|39.85|42.52|39.92|42.45|39.85|0
1642651690000|2022-01-20 04:08:10|42.48|39.88|42.52|39.92|42.52|39.92|42.48|39.88|0
1642651700000|2022-01-20 04:08:20|42.45|39.85|42.39|39.79|42.45|39.85|42.39|39.79|0
1642651710000|2022-01-20 04:08:30|42.45|39.85|42.45|39.85|42.45|39.85|42.39|39.79|0
1642651720000|2022-01-20 04:08:40|42.39|39.79|42.45|39.85|42.45|39.85|42.39|39.79|0
1642651730000|2022-01-20 04:08:50|42.48|39.88|42.45|39.85|42.48|39.88|42.45|39.85|0
1642651740000|2022-01-20 04:09:00|42.48|39.88|42.45|39.85|42.48|39.88|42.45|39.85|0
1642651750000|2022-01-20 04:09:10|42.52|39.92|42.45|39.85|42.52|39.92|42.45|39.85|0
1642651760000|2022-01-20 04:09:20|42.52|39.92|42.52|39.92|42.52|39.92|42.52|39.92|0
1642651770000|2022-01-20 04:09:30|42.58|39.98|42.45|39.85|42.58|39.98|42.45|39.85|0
1642651800000|2022-01-20 04:10:00|42.42|39.82|42.39|39.79|42.42|39.82|42.39|39.79|0
1642651810000|2022-01-20 04:10:10|42.45|39.85|42.42|39.82|42.45|39.85|42.42|39.82|0
1642651820000|2022-01-20 04:10:20|42.45|39.85|42.48|39.88|42.48|39.88|42.45|39.85|0
1642651830000|2022-01-20 04:10:30|42.45|39.85|42.42|39.82|42.45|39.85|42.42|39.82|0
1642651840000|2022-01-20 04:10:40|42.64|40.04|42.64|40.04|42.64|40.04|42.61|40.01|0
1642651850000|2022-01-20 04:10:50|42.58|39.98|42.58|39.98|42.58|39.98|42.58|39.98|0
1642651860000|2022-01-20 04:11:00|42.54|39.94|42.51|39.91|42.54|39.94|42.51|39.91|0
1642651880000|2022-01-20 04:11:20|42.48|39.88|42.51|39.91|42.51|39.91|42.45|39.85|0
1642651890000|2022-01-20 04:11:30|42.45|39.85|42.39|39.79|42.45|39.85|42.39|39.79|0
1642651900000|2022-01-20 04:11:40|42.33|39.73|42.33|39.73|42.33|39.73|42.33|39.73|0
1642651910000|2022-01-20 04:11:50|42.29|39.69|42.26|39.66|42.29|39.69|42.26|39.66|0
1642651920000|2022-01-20 04:12:00|42.2|39.6|42.26|39.66|42.26|39.66|42.2|39.6|0
1642651930000|2022-01-20 04:12:10|42.2|39.6|42.26|39.66|42.26|39.66|42.2|39.6|0
1642651940000|2022-01-20 04:12:20|42.2|39.6|42.23|39.63|42.26|39.66|42.2|39.6|0
1642651950000|2022-01-20 04:12:30|42.2|39.6|42.23|39.63|42.23|39.63|42.2|39.6|0
1642651960000|2022-01-20 04:12:40|42.26|39.66|42.29|39.69|42.29|39.69|42.26|39.66|0
1642651970000|2022-01-20 04:12:50|42.33|39.73|42.33|39.73|42.36|39.76|42.33|39.73|0
1642651990000|2022-01-20 04:13:10|42.26|39.66|42.33|39.73|42.33|39.73|42.26|39.66|0
1642652000000|2022-01-20 04:13:20|42.26|39.66|42.29|39.69|42.29|39.69|42.26|39.66|0
1642652010000|2022-01-20 04:13:30|42.33|39.73|42.45|39.85|42.45|39.85|42.33|39.73|0
1642652020000|2022-01-20 04:13:40|42.39|39.79|42.39|39.79|42.45|39.85|42.39|39.79|0
1642652030000|2022-01-20 04:13:50|42.45|39.85|42.45|39.85|42.45|39.85|42.42|39.82|0
1642652040000|2022-01-20 04:14:00|42.39|39.79|42.39|39.79|42.45|39.85|42.39|39.79|0
1642652050000|2022-01-20 04:14:10|42.45|39.85|42.45|39.85|42.45|39.85|42.42|39.82|0
1642652060000|2022-01-20 04:14:20|42.51|39.91|42.45|39.85|42.51|39.91|42.45|39.85|0
1642652070000|2022-01-20 04:14:30|42.51|39.91|42.45|39.85|42.54|39.94|42.45|39.85|0
1642652080000|2022-01-20 04:14:40|42.48|39.88|42.45|39.85|42.51|39.91|42.45|39.85|0
1642652090000|2022-01-20 04:14:50|42.48|39.88|42.51|39.91|42.51|39.91|42.45|39.85|0
1642652100000|2022-01-20 04:15:00|42.48|39.88|42.48|39.88|42.48|39.88|42.45|39.85|0
1642652110000|2022-01-20 04:15:10|42.45|39.85|42.33|39.73|42.45|39.85|42.33|39.73|0
1642652120000|2022-01-20 04:15:20|42.26|39.66|42.23|39.63|42.26|39.66|42.23|39.63|0
1642652130000|2022-01-20 04:15:30|42.26|39.66|42.26|39.66|42.26|39.66|42.23|39.63|0
1642652140000|2022-01-20 04:15:40|42.32|39.72|42.29|39.69|42.32|39.72|42.26|39.66|0
1642652150000|2022-01-20 04:15:50|42.32|39.72|42.39|39.79|42.39|39.79|42.32|39.72|0
1642652160000|2022-01-20 04:16:00|42.51|39.91|42.42|39.82|42.51|39.91|42.42|39.82|0
1642652170000|2022-01-20 04:16:10|42.32|39.72|42.45|39.85|42.45|39.85|42.32|39.72|0
1642652180000|2022-01-20 04:16:20|42.48|39.88|42.51|39.91|42.51|39.91|42.48|39.88|0
1642652190000|2022-01-20 04:16:30|42.48|39.88|42.45|39.85|42.48|39.88|42.42|39.82|0
1642652200000|2022-01-20 04:16:40|42.42|39.82|42.45|39.85|42.45|39.85|42.42|39.82|0
1642652210000|2022-01-20 04:16:50|42.42|39.82|42.45|39.85|42.45|39.85|42.42|39.82|0
1642652220000|2022-01-20 04:17:00|42.42|39.82|42.26|39.66|42.42|39.82|42.26|39.66|0
1642652230000|2022-01-20 04:17:10|42.32|39.72|42.39|39.79|42.39|39.79|42.32|39.72|0
1642652240000|2022-01-20 04:17:20|42.29|39.69|42.32|39.72|42.32|39.72|42.26|39.66|0
1642652250000|2022-01-20 04:17:30|42.39|39.79|42.2|39.6|42.39|39.79|42.2|39.6|0
1642652260000|2022-01-20 04:17:40|42.17|39.57|42.17|39.57|42.17|39.57|42.17|39.57|0
1642652270000|2022-01-20 04:17:50|42.2|39.6|42.2|39.6|42.2|39.6|42.2|39.6|0
1642652280000|2022-01-20 04:18:00|42.23|39.63|42.17|39.57|42.23|39.63|42.17|39.57|0
1642652290000|2022-01-20 04:18:10|42.2|39.6|42.17|39.57|42.2|39.6|42.17|39.57|0
1642652300000|2022-01-20 04:18:20|42.14|39.54|42.14|39.54|42.14|39.54|42.14|39.54|0
1642652310000|2022-01-20 04:18:30|42.1|39.5|42.07|39.47|42.1|39.5|42.07|39.47|0
1642652330000|2022-01-20 04:18:50|42.04|39.44|41.98|39.38|42.04|39.44|41.98|39.38|0
1642652340000|2022-01-20 04:19:00|42.07|39.47|42.07|39.47|42.1|39.5|42.07|39.47|0
1642652350000|2022-01-20 04:19:10|42.14|39.54|42.14|39.54|42.14|39.54|42.14|39.54|0
1642652360000|2022-01-20 04:19:20|42.07|39.47|42.01|39.41|42.07|39.47|42.01|39.41|0
1642652370000|2022-01-20 04:19:30|42.07|39.47|41.98|39.38|42.07|39.47|41.98|39.38|0
1642652380000|2022-01-20 04:19:40|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1642652390000|2022-01-20 04:19:50|41.92|39.32|41.95|39.35|41.95|39.35|41.92|39.32|0
1642652400000|2022-01-20 04:20:00|41.98|39.38|41.95|39.35|42.01|39.41|41.95|39.35|0
1642652420000|2022-01-20 04:20:20|41.92|39.32|41.89|39.29|41.92|39.32|41.89|39.29|0
1642652430000|2022-01-20 04:20:30|41.98|39.38|42.01|39.41|42.01|39.41|41.95|39.35|0
1642652440000|2022-01-20 04:20:40|42.07|39.47|42.14|39.54|42.14|39.54|42.07|39.47|0
1642652450000|2022-01-20 04:20:50|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1642652460000|2022-01-20 04:21:00|42.14|39.54|42.14|39.54|42.14|39.54|42.14|39.54|0
1642652470000|2022-01-20 04:21:10|42.2|39.6|42.2|39.6|42.2|39.6|42.2|39.6|0
1642652480000|2022-01-20 04:21:20|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1642652490000|2022-01-20 04:21:30|42.16|39.56|42.2|39.6|42.2|39.6|42.16|39.56|0
1642652500000|2022-01-20 04:21:40|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1642652510000|2022-01-20 04:21:50|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1642652520000|2022-01-20 04:22:00|42.13|39.53|42.1|39.5|42.13|39.53|42.1|39.5|0
1642652530000|2022-01-20 04:22:10|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1642652540000|2022-01-20 04:22:20|42.16|39.56|42.13|39.53|42.16|39.56|42.13|39.53|0
1642652550000|2022-01-20 04:22:30|42.2|39.6|42.2|39.6|42.2|39.6|42.2|39.6|0
1642652570000|2022-01-20 04:22:50|42.13|39.53|42.2|39.6|42.2|39.6|42.13|39.53|0
1642652580000|2022-01-20 04:23:00|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1642652590000|2022-01-20 04:23:10|42.2|39.6|42.23|39.63|42.23|39.63|42.2|39.6|0
1642652600000|2022-01-20 04:23:20|42.2|39.6|42.2|39.6|42.2|39.6|42.2|39.6|0
1642652630000|2022-01-20 04:23:50|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1642652640000|2022-01-20 04:24:00|42.29|39.69|42.32|39.72|42.32|39.72|42.29|39.69|0
1642652650000|2022-01-20 04:24:10|42.29|39.69|42.29|39.69|42.32|39.72|42.29|39.69|0
1642652660000|2022-01-20 04:24:20|42.32|39.72|42.32|39.72|42.32|39.72|42.29|39.69|0
1642652670000|2022-01-20 04:24:30|42.29|39.69|42.32|39.72|42.32|39.72|42.29|39.69|0
1642652680000|2022-01-20 04:24:40|42.29|39.69|42.26|39.66|42.29|39.69|42.26|39.66|0
1642652690000|2022-01-20 04:24:50|42.2|39.6|42.16|39.56|42.2|39.6|42.16|39.56|0
1642652700000|2022-01-20 04:25:00|42.2|39.6|42.2|39.6|42.2|39.6|42.2|39.6|0
1642652710000|2022-01-20 04:25:10|42.16|39.56|42.13|39.53|42.16|39.56|42.13|39.53|0
1642652720000|2022-01-20 04:25:20|42.16|39.56|42.13|39.53|42.2|39.6|42.13|39.53|0
1642652730000|2022-01-20 04:25:30|42.19|39.59|42.19|39.59|42.19|39.59|42.19|39.59|0
1642652740000|2022-01-20 04:25:40|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1642652750000|2022-01-20 04:25:50|42.19|39.59|42.19|39.59|42.19|39.59|42.19|39.59|0
1642652760000|2022-01-20 04:26:00|42.22|39.62|42.22|39.62|42.26|39.66|42.22|39.62|0
1642652770000|2022-01-20 04:26:10|42.26|39.66|42.32|39.72|42.32|39.72|42.26|39.66|0
1642652780000|2022-01-20 04:26:20|42.38|39.78|42.19|39.59|42.38|39.78|42.19|39.59|0
1642652790000|2022-01-20 04:26:30|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1642652800000|2022-01-20 04:26:40|42.19|39.59|42.19|39.59|42.19|39.59|42.19|39.59|0
1642652810000|2022-01-20 04:26:50|42.22|39.62|42.19|39.59|42.22|39.62|42.19|39.59|0
1642652820000|2022-01-20 04:27:00|42.26|39.66|42.26|39.66|42.26|39.66|42.22|39.62|0
1642652840000|2022-01-20 04:27:20|42.19|39.59|42.22|39.62|42.26|39.66|42.19|39.59|0
1642652850000|2022-01-20 04:27:30|42.19|39.59|42.19|39.59|42.19|39.59|42.19|39.59|0
1642652860000|2022-01-20 04:27:40|42.16|39.56|42.19|39.59|42.19|39.59|42.16|39.56|0
1642652880000|2022-01-20 04:28:00|42.26|39.66|42.19|39.59|42.26|39.66|42.19|39.59|0
1642652890000|2022-01-20 04:28:10|42.16|39.56|42.07|39.47|42.16|39.56|42.07|39.47|0
1642652920000|2022-01-20 04:28:40|42.01|39.41|42.07|39.47|42.07|39.47|42.01|39.41|0
1642652930000|2022-01-20 04:28:50|42.04|39.44|42.04|39.44|42.04|39.44|42.04|39.44|0
1642652940000|2022-01-20 04:29:00|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1642652950000|2022-01-20 04:29:10|42.1|39.5|42.1|39.5|42.1|39.5|42.1|39.5|0
1642652960000|2022-01-20 04:29:20|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1642652990000|2022-01-20 04:29:50|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1642653000000|2022-01-20 04:30:00|42.01|39.41|42.01|39.41|42.01|39.41|41.94|39.34|0
1642653020000|2022-01-20 04:30:20|41.97|39.37|41.94|39.34|41.97|39.37|41.94|39.34|0
1642653040000|2022-01-20 04:30:40|41.97|39.37|42.01|39.41|42.01|39.41|41.97|39.37|0
1642653050000|2022-01-20 04:30:50|41.97|39.37|42.01|39.41|42.01|39.41|41.97|39.37|0
1642653060000|2022-01-20 04:31:00|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1642653070000|2022-01-20 04:31:10|42.01|39.41|42.01|39.41|42.01|39.41|42.01|39.41|0
1642653080000|2022-01-20 04:31:20|42.04|39.44|42.07|39.47|42.07|39.47|42.04|39.44|0
1642653090000|2022-01-20 04:31:30|42.04|39.44|42.07|39.47|42.07|39.47|42.04|39.44|0
1642653100000|2022-01-20 04:31:40|42.01|39.41|42.03|39.43|42.03|39.43|42.01|39.41|0
1642653110000|2022-01-20 04:31:50|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1642653120000|2022-01-20 04:32:00|42.13|39.53|42.13|39.53|42.13|39.53|42.1|39.5|0
1642653130000|2022-01-20 04:32:10|42.19|39.59|42.19|39.59|42.19|39.59|42.19|39.59|0
1642653150000|2022-01-20 04:32:30|42.22|39.62|42.25|39.65|42.25|39.65|42.22|39.62|0
1642653160000|2022-01-20 04:32:40|42.32|39.72|42.32|39.72|42.32|39.72|42.32|39.72|0
1642653180000|2022-01-20 04:33:00|42.28|39.68|42.28|39.68|42.28|39.68|42.25|39.65|0
1642653190000|2022-01-20 04:33:10|42.25|39.65|42.28|39.68|42.32|39.72|42.25|39.65|0
1642653200000|2022-01-20 04:33:20|42.32|39.72|42.32|39.72|42.32|39.72|42.32|39.72|0
1642653220000|2022-01-20 04:33:40|42.31|39.71|42.31|39.71|42.31|39.71|42.31|39.71|0
1642653230000|2022-01-20 04:33:50|42.38|39.78|42.31|39.71|42.38|39.78|42.31|39.71|0
1642653240000|2022-01-20 04:34:00|42.34|39.74|42.38|39.78|42.38|39.78|42.34|39.74|0
1642653250000|2022-01-20 04:34:10|42.31|39.71|42.38|39.78|42.38|39.78|42.31|39.71|0
1642653260000|2022-01-20 04:34:20|42.44|39.84|42.5|39.9|42.5|39.9|42.44|39.84|0
1642653270000|2022-01-20 04:34:30|42.44|39.84|42.44|39.84|42.44|39.84|42.44|39.84|0
1642653310000|2022-01-20 04:35:10|42.47|39.87|42.44|39.84|42.47|39.87|42.44|39.84|0
1642653330000|2022-01-20 04:35:30|42.41|39.81|42.38|39.78|42.41|39.81|42.38|39.78|0
1642653340000|2022-01-20 04:35:40|42.41|39.81|42.41|39.81|42.44|39.84|42.38|39.78|0
1642653350000|2022-01-20 04:35:50|42.44|39.84|42.44|39.84|42.44|39.84|42.41|39.81|0
1642653370000|2022-01-20 04:36:10|42.31|39.71|42.38|39.78|42.38|39.78|42.31|39.71|0
1642653380000|2022-01-20 04:36:20|42.31|39.71|42.31|39.71|42.31|39.71|42.25|39.65|0
1642653390000|2022-01-20 04:36:30|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1642653400000|2022-01-20 04:36:40|42.28|39.68|42.25|39.65|42.28|39.68|42.25|39.65|0
1642653410000|2022-01-20 04:36:50|42.19|39.59|42.19|39.59|42.19|39.59|42.19|39.59|0
1642653420000|2022-01-20 04:37:00|42.25|39.65|42.19|39.59|42.25|39.65|42.19|39.59|0
1642653430000|2022-01-20 04:37:10|42.16|39.56|42.13|39.53|42.19|39.59|42.13|39.53|0
1642653450000|2022-01-20 04:37:30|42.06|39.46|42|39.4|42.06|39.46|42|39.4|0
1642653460000|2022-01-20 04:37:40|42.06|39.46|42.06|39.46|42.06|39.46|42.06|39.46|0
1642653470000|2022-01-20 04:37:50|42.03|39.43|42|39.4|42.06|39.46|42|39.4|0
1642653480000|2022-01-20 04:38:00|42.06|39.46|42.06|39.46|42.06|39.46|42.06|39.46|0
1642653490000|2022-01-20 04:38:10|42.09|39.49|42.06|39.46|42.09|39.49|42.06|39.46|0
1642653500000|2022-01-20 04:38:20|42.03|39.43|42.06|39.46|42.06|39.46|42|39.4|0
1642653510000|2022-01-20 04:38:30|42.09|39.49|42.06|39.46|42.09|39.49|42.06|39.46|0
1642653520000|2022-01-20 04:38:40|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1642653530000|2022-01-20 04:38:50|42.06|39.46|42.13|39.53|42.13|39.53|42.06|39.46|0
1642653550000|2022-01-20 04:39:10|42.19|39.59|42.19|39.59|42.19|39.59|42.19|39.59|0
1642653560000|2022-01-20 04:39:20|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1642653570000|2022-01-20 04:39:30|42.22|39.62|42.31|39.71|42.31|39.71|42.22|39.62|0
1642653610000|2022-01-20 04:40:10|42.34|39.74|42.37|39.77|42.37|39.77|42.34|39.74|0
1642653620000|2022-01-20 04:40:20|42.31|39.71|42.34|39.74|42.34|39.74|42.31|39.71|0
1642653630000|2022-01-20 04:40:30|42.37|39.77|42.31|39.71|42.37|39.77|42.31|39.71|0
1642653640000|2022-01-20 04:40:40|42.37|39.77|42.4|39.8|42.4|39.8|42.37|39.77|0
1642653650000|2022-01-20 04:40:50|42.37|39.77|42.4|39.8|42.4|39.8|42.37|39.77|0
1642653660000|2022-01-20 04:41:00|42.37|39.77|42.37|39.77|42.37|39.77|42.37|39.77|0
1642653700000|2022-01-20 04:41:40|42.31|39.71|42.31|39.71|42.31|39.71|42.31|39.71|0
1642653770000|2022-01-20 04:42:50|42.37|39.77|42.37|39.77|42.37|39.77|42.37|39.77|0
1642653780000|2022-01-20 04:43:00|42.43|39.83|42.43|39.83|42.43|39.83|42.43|39.83|0
1642653790000|2022-01-20 04:43:10|42.5|39.9|42.25|39.65|42.5|39.9|42.25|39.65|0
1642653800000|2022-01-20 04:43:20|42.28|39.68|42.25|39.65|42.31|39.71|42.25|39.65|0
1642653810000|2022-01-20 04:43:30|42.21|39.61|42.25|39.65|42.25|39.65|42.21|39.61|0
1642653830000|2022-01-20 04:43:50|42.06|39.46|42|39.4|42.06|39.46|42|39.4|0
1642653840000|2022-01-20 04:44:00|42.03|39.43|42.06|39.46|42.06|39.46|42.03|39.43|0
1642653880000|2022-01-20 04:44:40|42|39.4|42|39.4|42|39.4|42|39.4|0
1642653890000|2022-01-20 04:44:50|42.06|39.46|42.06|39.46|42.06|39.46|42.06|39.46|0
1642653910000|2022-01-20 04:45:10|42.09|39.49|42|39.4|42.12|39.52|42|39.4|0
1642653920000|2022-01-20 04:45:20|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1642653930000|2022-01-20 04:45:30|42.06|39.46|42|39.4|42.06|39.46|42|39.4|0
1642653940000|2022-01-20 04:45:40|41.94|39.34|41.94|39.34|41.94|39.34|41.94|39.34|0
1642653950000|2022-01-20 04:45:50|41.87|39.27|41.9|39.3|41.94|39.34|41.87|39.27|0
1642653960000|2022-01-20 04:46:00|41.87|39.27|41.94|39.34|41.94|39.34|41.87|39.27|0
1642653970000|2022-01-20 04:46:10|41.97|39.37|41.97|39.37|41.97|39.37|41.97|39.37|0
1642653980000|2022-01-20 04:46:20|41.94|39.34|42|39.4|42|39.4|41.94|39.34|0
1642653990000|2022-01-20 04:46:30|41.94|39.34|41.94|39.34|41.94|39.34|41.94|39.34|0
1642654000000|2022-01-20 04:46:40|41.9|39.3|41.9|39.3|41.9|39.3|41.9|39.3|0
1642654010000|2022-01-20 04:46:50|41.87|39.27|41.93|39.33|41.93|39.33|41.87|39.27|0
1642654030000|2022-01-20 04:47:10|42|39.4|42|39.4|42|39.4|42|39.4|0
1642654040000|2022-01-20 04:47:20|42.06|39.46|42.06|39.46|42.06|39.46|42.06|39.46|0
1642654050000|2022-01-20 04:47:30|42.12|39.52|42.15|39.55|42.15|39.55|42.12|39.52|0
1642654060000|2022-01-20 04:47:40|42.18|39.58|42.18|39.58|42.18|39.58|42.12|39.52|0
1642654070000|2022-01-20 04:47:50|42.12|39.52|42.12|39.52|42.15|39.55|42.12|39.52|0
1642654120000|2022-01-20 04:48:40|42.15|39.55|42.15|39.55|42.18|39.58|42.15|39.55|0
1642654130000|2022-01-20 04:48:50|42.18|39.58|42.15|39.55|42.18|39.58|42.15|39.55|0
1642654140000|2022-01-20 04:49:00|42.12|39.52|42.12|39.52|42.18|39.58|42.12|39.52|0
1642654160000|2022-01-20 04:49:20|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1642654170000|2022-01-20 04:49:30|42.24|39.64|42.31|39.71|42.31|39.71|42.21|39.61|0
1642654180000|2022-01-20 04:49:40|42.37|39.77|42.24|39.64|42.37|39.77|42.24|39.64|0
1642654210000|2022-01-20 04:50:10|42.31|39.71|42.31|39.71|42.31|39.71|42.31|39.71|0
1642654220000|2022-01-20 04:50:20|42.37|39.77|42.43|39.83|42.43|39.83|42.37|39.77|0
1642654240000|2022-01-20 04:50:40|42.4|39.8|42.43|39.83|42.43|39.83|42.4|39.8|0
1642654250000|2022-01-20 04:50:50|42.4|39.8|42.37|39.77|42.4|39.8|42.37|39.77|0
1642654260000|2022-01-20 04:51:00|42.43|39.83|42.43|39.83|42.43|39.83|42.4|39.8|0
1642654300000|2022-01-20 04:51:40|42.4|39.8|42.37|39.77|42.4|39.8|42.37|39.77|0
1642654310000|2022-01-20 04:51:50|42.4|39.8|42.4|39.8|42.43|39.83|42.4|39.8|0
1642654320000|2022-01-20 04:52:00|42.43|39.83|42.43|39.83|42.43|39.83|42.43|39.83|0
1642654330000|2022-01-20 04:52:10|42.37|39.77|42.33|39.73|42.37|39.77|42.33|39.73|0
1642654340000|2022-01-20 04:52:20|42.37|39.77|42.37|39.77|42.37|39.77|42.33|39.73|0
1642654350000|2022-01-20 04:52:30|42.43|39.83|42.43|39.83|42.43|39.83|42.43|39.83|0
1642654360000|2022-01-20 04:52:40|42.4|39.8|42.4|39.8|42.4|39.8|42.4|39.8|0
1642654380000|2022-01-20 04:53:00|42.37|39.77|42.43|39.83|42.43|39.83|42.37|39.77|0
1642654390000|2022-01-20 04:53:10|42.4|39.8|42.4|39.8|42.43|39.83|42.4|39.8|0
1642654400000|2022-01-20 04:53:20|42.37|39.77|42.37|39.77|42.37|39.77|42.37|39.77|0
1642654430000|2022-01-20 04:53:50|42.3|39.7|42.37|39.77|42.37|39.77|42.3|39.7|0
1642654440000|2022-01-20 04:54:00|42.33|39.73|42.3|39.7|42.33|39.73|42.3|39.7|0
1642654450000|2022-01-20 04:54:10|42.27|39.67|42.3|39.7|42.3|39.7|42.27|39.67|0
1642654490000|2022-01-20 04:54:50|42.24|39.64|42.24|39.64|42.24|39.64|42.24|39.64|0
1642654500000|2022-01-20 04:55:00|42.3|39.7|42.27|39.67|42.3|39.7|42.27|39.67|0
1642654510000|2022-01-20 04:55:10|42.3|39.7|42.24|39.64|42.3|39.7|42.24|39.64|0
1642654520000|2022-01-20 04:55:20|42.27|39.67|42.33|39.73|42.33|39.73|42.27|39.67|0
1642654530000|2022-01-20 04:55:30|42.3|39.7|42.3|39.7|42.3|39.7|42.3|39.7|0
1642654540000|2022-01-20 04:55:40|42.37|39.77|42.37|39.77|42.37|39.77|42.33|39.73|0
1642654550000|2022-01-20 04:55:50|42.3|39.7|42.3|39.7|42.3|39.7|42.3|39.7|0
1642654560000|2022-01-20 04:56:00|42.27|39.67|42.27|39.67|42.27|39.67|42.27|39.67|0
1642654570000|2022-01-20 04:56:10|42.24|39.64|42.27|39.67|42.27|39.67|42.24|39.64|0
1642654580000|2022-01-20 04:56:20|42.24|39.64|42.3|39.7|42.3|39.7|42.24|39.64|0
1642654590000|2022-01-20 04:56:30|42.24|39.64|42.27|39.67|42.3|39.7|42.24|39.64|0
1642654600000|2022-01-20 04:56:40|42.3|39.7|42.3|39.7|42.3|39.7|42.3|39.7|0
1642654610000|2022-01-20 04:56:50|42.24|39.64|42.24|39.64|42.24|39.64|42.21|39.61|0
1642654620000|2022-01-20 04:57:00|42.21|39.61|42.18|39.58|42.24|39.64|42.18|39.58|0
1642654650000|2022-01-20 04:57:30|42.12|39.52|42.15|39.55|42.18|39.58|42.12|39.52|0
1642654660000|2022-01-20 04:57:40|42.08|39.48|42.18|39.58|42.18|39.58|42.08|39.48|0
1642654690000|2022-01-20 04:58:10|42.14|39.54|42.14|39.54|42.14|39.54|42.14|39.54|0
1642654700000|2022-01-20 04:58:20|42.18|39.58|42.18|39.58|42.18|39.58|42.14|39.54|0
1642654710000|2022-01-20 04:58:30|42.14|39.54|42.18|39.58|42.18|39.58|42.14|39.54|0
1642654720000|2022-01-20 04:58:40|42.24|39.64|42.21|39.61|42.24|39.64|42.18|39.58|0
1642654730000|2022-01-20 04:58:50|42.24|39.64|42.24|39.64|42.24|39.64|42.24|39.64|0
1642654750000|2022-01-20 04:59:10|42.21|39.61|42.18|39.58|42.21|39.61|42.18|39.58|0
1642654770000|2022-01-20 04:59:30|42.21|39.61|42.18|39.58|42.21|39.61|42.18|39.58|0
1642654780000|2022-01-20 04:59:40|42.11|39.51|42.11|39.51|42.11|39.51|42.11|39.51|0
1642654790000|2022-01-20 04:59:50|42.08|39.48|42.05|39.45|42.08|39.48|42.05|39.45|0
1642654800000|2022-01-20 05:00:00|42.11|39.51|42.11|39.51|42.14|39.54|42.11|39.51|0
1642654810000|2022-01-20 05:00:10|42.18|39.58|42.11|39.51|42.18|39.58|42.11|39.51|0
1642654820000|2022-01-20 05:00:20|42.08|39.48|42.11|39.51|42.11|39.51|42.08|39.48|0
1642654830000|2022-01-20 05:00:30|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1642654840000|2022-01-20 05:00:40|42.21|39.61|42.24|39.64|42.24|39.64|42.21|39.61|0
1642654850000|2022-01-20 05:00:50|42.3|39.7|42.3|39.7|42.3|39.7|42.3|39.7|0
1642654860000|2022-01-20 05:01:00|42.36|39.76|42.42|39.82|42.49|39.89|42.36|39.76|0
1642654870000|2022-01-20 05:01:10|42.52|39.92|42.68|40.08|42.68|40.08|42.52|39.92|0
1642654880000|2022-01-20 05:01:20|42.74|40.14|42.8|40.2|42.8|40.2|42.74|40.14|0
1642654890000|2022-01-20 05:01:30|42.74|40.14|42.8|40.2|42.86|40.26|42.68|40.08|0
1642654900000|2022-01-20 05:01:40|42.74|40.14|42.86|40.26|42.86|40.26|42.74|40.14|0
1642654910000|2022-01-20 05:01:50|42.89|40.29|42.86|40.26|42.89|40.29|42.86|40.26|0
1642654920000|2022-01-20 05:02:00|42.93|40.33|42.86|40.26|42.93|40.33|42.86|40.26|0
1642654930000|2022-01-20 05:02:10|42.8|40.2|42.86|40.26|42.86|40.26|42.8|40.2|0
1642654940000|2022-01-20 05:02:20|42.8|40.2|42.74|40.14|42.8|40.2|42.74|40.14|0
1642654950000|2022-01-20 05:02:30|42.67|40.07|42.74|40.14|42.74|40.14|42.67|40.07|0
1642654960000|2022-01-20 05:02:40|42.67|40.07|42.67|40.07|42.67|40.07|42.67|40.07|0
1642654970000|2022-01-20 05:02:50|42.7|40.1|42.67|40.07|42.7|40.1|42.67|40.07|0
1642654980000|2022-01-20 05:03:00|42.64|40.04|42.64|40.04|42.64|40.04|42.64|40.04|0
1642654990000|2022-01-20 05:03:10|42.61|40.01|42.61|40.01|42.61|40.01|42.61|40.01|0
1642655010000|2022-01-20 05:03:30|42.58|39.98|42.61|40.01|42.61|40.01|42.55|39.95|0
1642655020000|2022-01-20 05:03:40|42.64|40.04|42.67|40.07|42.67|40.07|42.61|40.01|0
1642655030000|2022-01-20 05:03:50|42.61|40.01|42.61|40.01|42.61|40.01|42.58|39.98|0
1642655040000|2022-01-20 05:04:00|42.74|40.14|42.67|40.07|42.74|40.14|42.67|40.07|0
1642655050000|2022-01-20 05:04:10|42.74|40.14|42.74|40.14|42.8|40.2|42.74|40.14|0
1642655060000|2022-01-20 05:04:20|42.86|40.26|42.86|40.26|42.86|40.26|42.83|40.23|0
1642655070000|2022-01-20 05:04:30|42.8|40.2|42.74|40.14|42.8|40.2|42.74|40.14|0
1642655080000|2022-01-20 05:04:40|42.67|40.07|42.74|40.14|42.74|40.14|42.67|40.07|0
1642655100000|2022-01-20 05:05:00|42.8|40.2|42.8|40.2|42.83|40.23|42.8|40.2|0
1642655110000|2022-01-20 05:05:10|42.83|40.23|42.77|40.17|42.83|40.23|42.77|40.17|0
1642655120000|2022-01-20 05:05:20|42.74|40.14|42.67|40.07|42.74|40.14|42.67|40.07|0
1642655130000|2022-01-20 05:05:30|42.74|40.14|42.74|40.14|42.74|40.14|42.74|40.14|0
1642655140000|2022-01-20 05:05:40|42.7|40.1|42.61|40.01|42.7|40.1|42.61|40.01|0
1642655160000|2022-01-20 05:06:00|42.58|39.98|42.64|40.04|42.64|40.04|42.58|39.98|0
1642655170000|2022-01-20 05:06:10|42.67|40.07|42.64|40.04|42.67|40.07|42.64|40.04|0
1642655180000|2022-01-20 05:06:20|42.61|40.01|42.61|40.01|42.61|40.01|42.61|40.01|0
1642655190000|2022-01-20 05:06:30|42.67|40.07|42.61|40.01|42.67|40.07|42.61|40.01|0
1642655200000|2022-01-20 05:06:40|42.55|39.95|42.61|40.01|42.61|40.01|42.55|39.95|0
1642655210000|2022-01-20 05:06:50|42.55|39.95|42.55|39.95|42.55|39.95|42.55|39.95|0
1642655220000|2022-01-20 05:07:00|42.58|39.98|42.64|40.04|42.64|40.04|42.58|39.98|0
1642655230000|2022-01-20 05:07:10|42.61|40.01|42.61|40.01|42.64|40.04|42.61|40.01|0
1642655240000|2022-01-20 05:07:20|42.58|39.98|42.61|40.01|42.61|40.01|42.55|39.95|0
1642655250000|2022-01-20 05:07:30|42.67|40.07|42.67|40.07|42.67|40.07|42.67|40.07|0
1642655270000|2022-01-20 05:07:50|42.76|40.16|42.73|40.13|42.76|40.16|42.73|40.13|0
1642655280000|2022-01-20 05:08:00|42.8|40.2|42.73|40.13|42.8|40.2|42.73|40.13|0
1642655290000|2022-01-20 05:08:10|42.76|40.16|42.8|40.2|42.8|40.2|42.76|40.16|0
1642655300000|2022-01-20 05:08:20|42.76|40.16|42.76|40.16|42.76|40.16|42.76|40.16|0
1642655310000|2022-01-20 05:08:30|42.8|40.2|42.73|40.13|42.8|40.2|42.73|40.13|0
1642655320000|2022-01-20 05:08:40|42.67|40.07|42.55|39.95|42.67|40.07|42.55|39.95|0
1642655330000|2022-01-20 05:08:50|42.61|40.01|42.55|39.95|42.61|40.01|42.55|39.95|0
1642655340000|2022-01-20 05:09:00|42.51|39.91|42.55|39.95|42.55|39.95|42.51|39.91|0
1642655350000|2022-01-20 05:09:10|42.51|39.91|42.48|39.88|42.55|39.95|42.48|39.88|0
1642655360000|2022-01-20 05:09:20|42.51|39.91|42.42|39.82|42.51|39.91|42.42|39.82|0
1642655370000|2022-01-20 05:09:30|42.36|39.76|42.36|39.76|42.36|39.76|42.36|39.76|0
1642655380000|2022-01-20 05:09:40|42.42|39.82|42.42|39.82|42.42|39.82|42.42|39.82|0
1642655390000|2022-01-20 05:09:50|42.36|39.76|42.42|39.82|42.42|39.82|42.36|39.76|0
1642655400000|2022-01-20 05:10:00|42.45|39.85|42.45|39.85|42.48|39.88|42.45|39.85|0
1642655410000|2022-01-20 05:10:10|42.48|39.88|42.45|39.85|42.48|39.88|42.42|39.82|0
1642655420000|2022-01-20 05:10:20|42.42|39.82|42.42|39.82|42.48|39.88|42.42|39.82|0
1642655430000|2022-01-20 05:10:30|42.45|39.85|42.42|39.82|42.45|39.85|42.36|39.76|0
1642655440000|2022-01-20 05:10:40|42.36|39.76|42.36|39.76|42.36|39.76|42.36|39.76|0
1642655450000|2022-01-20 05:10:50|42.39|39.79|42.39|39.79|42.39|39.79|42.39|39.79|0
1642655460000|2022-01-20 05:11:00|42.36|39.76|42.42|39.82|42.42|39.82|42.36|39.76|0
1642655470000|2022-01-20 05:11:10|42.36|39.76|42.39|39.79|42.39|39.79|42.36|39.76|0
1642655480000|2022-01-20 05:11:20|42.42|39.82|42.48|39.88|42.48|39.88|42.42|39.82|0
1642655490000|2022-01-20 05:11:30|42.45|39.85|42.54|39.94|42.54|39.94|42.45|39.85|0
1642655500000|2022-01-20 05:11:40|42.48|39.88|42.54|39.94|42.54|39.94|42.48|39.88|0
1642655520000|2022-01-20 05:12:00|42.61|40.01|42.64|40.04|42.64|40.04|42.61|40.01|0
1642655530000|2022-01-20 05:12:10|42.57|39.97|42.61|40.01|42.61|40.01|42.54|39.94|0
1642655540000|2022-01-20 05:12:20|42.57|39.97|42.57|39.97|42.61|40.01|42.57|39.97|0
1642655550000|2022-01-20 05:12:30|42.61|40.01|42.61|40.01|42.61|40.01|42.61|40.01|0
1642655570000|2022-01-20 05:12:50|42.57|39.97|42.54|39.94|42.57|39.97|42.54|39.94|0
1642655580000|2022-01-20 05:13:00|42.61|40.01|42.64|40.04|42.64|40.04|42.61|40.01|0
1642655590000|2022-01-20 05:13:10|42.67|40.07|42.73|40.13|42.73|40.13|42.67|40.07|0
1642655600000|2022-01-20 05:13:20|42.67|40.07|42.64|40.04|42.67|40.07|42.64|40.04|0
1642655610000|2022-01-20 05:13:30|42.67|40.07|42.67|40.07|42.67|40.07|42.67|40.07|0
1642655620000|2022-01-20 05:13:40|42.73|40.13|42.73|40.13|42.73|40.13|42.73|40.13|0
1642655630000|2022-01-20 05:13:50|42.67|40.07|42.67|40.07|42.67|40.07|42.67|40.07|0
1642655640000|2022-01-20 05:14:00|42.61|40.01|42.61|40.01|42.67|40.07|42.61|40.01|0
1642655660000|2022-01-20 05:14:20|42.64|40.04|42.64|40.04|42.67|40.07|42.64|40.04|0
1642655670000|2022-01-20 05:14:30|42.61|40.01|42.61|40.01|42.61|40.01|42.57|39.97|0
1642655680000|2022-01-20 05:14:40|42.57|39.97|42.54|39.94|42.57|39.97|42.54|39.94|0
1642655690000|2022-01-20 05:14:50|42.57|39.97|42.64|40.04|42.64|40.04|42.57|39.97|0
1642655700000|2022-01-20 05:15:00|42.67|40.07|42.67|40.07|42.67|40.07|42.67|40.07|0
1642655710000|2022-01-20 05:15:10|42.73|40.13|42.67|40.07|42.73|40.13|42.67|40.07|0
1642655720000|2022-01-20 05:15:20|42.79|40.19|42.67|40.07|42.79|40.19|42.67|40.07|0
1642655730000|2022-01-20 05:15:30|42.73|40.13|42.73|40.13|42.73|40.13|42.7|40.1|0
1642655740000|2022-01-20 05:15:40|42.79|40.19|42.82|40.22|42.82|40.22|42.79|40.19|0
1642655750000|2022-01-20 05:15:50|42.86|40.26|42.86|40.26|42.86|40.26|42.86|40.26|0
1642655760000|2022-01-20 05:16:00|42.89|40.29|42.92|40.32|42.92|40.32|42.89|40.29|0
1642655770000|2022-01-20 05:16:10|42.95|40.35|42.98|40.38|42.98|40.38|42.92|40.32|0
1642655780000|2022-01-20 05:16:20|42.92|40.32|42.92|40.32|42.92|40.32|42.92|40.32|0
1642655790000|2022-01-20 05:16:30|42.98|40.38|42.98|40.38|42.98|40.38|42.92|40.32|0
1642655800000|2022-01-20 05:16:40|42.92|40.32|42.86|40.26|42.92|40.32|42.86|40.26|0
1642655810000|2022-01-20 05:16:50|42.89|40.29|42.92|40.32|42.92|40.32|42.89|40.29|0
1642655820000|2022-01-20 05:17:00|42.89|40.29|42.92|40.32|42.92|40.32|42.89|40.29|0
1642655830000|2022-01-20 05:17:10|42.86|40.26|42.82|40.22|42.86|40.26|42.82|40.22|0
1642655840000|2022-01-20 05:17:20|42.86|40.26|42.76|40.16|42.86|40.26|42.76|40.16|0
1642655850000|2022-01-20 05:17:30|42.73|40.13|42.73|40.13|42.73|40.13|42.7|40.1|0
1642655860000|2022-01-20 05:17:40|42.79|40.19|42.79|40.19|42.79|40.19|42.79|40.19|0
1642655870000|2022-01-20 05:17:50|42.73|40.13|42.73|40.13|42.73|40.13|42.73|40.13|0
1642655880000|2022-01-20 05:18:00|42.7|40.1|42.67|40.07|42.73|40.13|42.67|40.07|0
1642655890000|2022-01-20 05:18:10|42.7|40.1|42.67|40.07|42.73|40.13|42.67|40.07|0
1642655900000|2022-01-20 05:18:20|42.73|40.13|42.73|40.13|42.73|40.13|42.73|40.13|0
1642655910000|2022-01-20 05:18:30|42.79|40.19|42.79|40.19|42.79|40.19|42.76|40.16|0
1642655920000|2022-01-20 05:18:40|42.82|40.22|42.79|40.19|42.85|40.25|42.79|40.19|0
1642655930000|2022-01-20 05:18:50|42.73|40.13|42.73|40.13|42.73|40.13|42.73|40.13|0
1642655940000|2022-01-20 05:19:00|42.67|40.07|42.6|40|42.67|40.07|42.6|40|0
1642655950000|2022-01-20 05:19:10|42.57|39.97|42.57|39.97|42.6|40|42.54|39.94|0
1642655960000|2022-01-20 05:19:20|42.54|39.94|42.54|39.94|42.57|39.97|42.54|39.94|0
1642655970000|2022-01-20 05:19:30|42.44|39.84|42.41|39.81|42.44|39.84|42.41|39.81|0
1642655980000|2022-01-20 05:19:40|42.48|39.88|42.57|39.97|42.57|39.97|42.48|39.88|0
1642655990000|2022-01-20 05:19:50|42.54|39.94|42.57|39.97|42.6|40|42.54|39.94|0
1642656000000|2022-01-20 05:20:00|42.54|39.94|42.48|39.88|42.54|39.94|42.48|39.88|0
1642656010000|2022-01-20 05:20:10|42.44|39.84|42.41|39.81|42.44|39.84|42.41|39.81|0
1642656020000|2022-01-20 05:20:20|42.35|39.75|42.32|39.72|42.38|39.78|42.32|39.72|0
1642656030000|2022-01-20 05:20:30|42.29|39.69|42.1|39.5|42.29|39.69|42.1|39.5|0
1642656040000|2022-01-20 05:20:40|42.04|39.44|41.98|39.38|42.04|39.44|41.98|39.38|0
1642656050000|2022-01-20 05:20:50|42.01|39.41|41.98|39.38|42.01|39.41|41.98|39.38|0
1642656060000|2022-01-20 05:21:00|41.95|39.35|42.01|39.41|42.01|39.41|41.95|39.35|0
1642656070000|2022-01-20 05:21:10|42.04|39.44|42.07|39.47|42.1|39.5|42.04|39.44|0
1642656080000|2022-01-20 05:21:20|41.98|39.38|41.79|39.19|41.98|39.38|41.79|39.19|0
1642656090000|2022-01-20 05:21:30|41.76|39.16|41.79|39.19|41.85|39.25|41.76|39.16|0
1642656110000|2022-01-20 05:21:50|41.85|39.25|41.88|39.28|41.88|39.28|41.85|39.25|0
1642656120000|2022-01-20 05:22:00|41.85|39.25|41.92|39.32|41.92|39.32|41.85|39.25|0
1642656130000|2022-01-20 05:22:10|41.98|39.38|42.01|39.41|42.1|39.5|41.98|39.38|0
1642656140000|2022-01-20 05:22:20|42.04|39.44|42.07|39.47|42.1|39.5|42.04|39.44|0
1642656150000|2022-01-20 05:22:30|42.1|39.5|42.04|39.44|42.13|39.53|42.04|39.44|0
1642656160000|2022-01-20 05:22:40|41.98|39.38|41.98|39.38|42.04|39.44|41.98|39.38|0
1642656180000|2022-01-20 05:23:00|41.95|39.35|41.98|39.38|41.98|39.38|41.92|39.32|0
1642656190000|2022-01-20 05:23:10|42.04|39.44|42.1|39.5|42.1|39.5|42.01|39.41|0
1642656200000|2022-01-20 05:23:20|42.13|39.53|42.07|39.47|42.13|39.53|42.04|39.44|0
1642656210000|2022-01-20 05:23:30|42.1|39.5|42.16|39.56|42.16|39.56|42.1|39.5|0
1642656220000|2022-01-20 05:23:40|42.23|39.63|42.29|39.69|42.29|39.69|42.23|39.63|0
1642656230000|2022-01-20 05:23:50|42.23|39.63|42.13|39.53|42.23|39.63|42.13|39.53|0
1642656240000|2022-01-20 05:24:00|42.1|39.5|42.29|39.69|42.29|39.69|42.1|39.5|0
1642656260000|2022-01-20 05:24:20|42.32|39.72|42.35|39.75|42.35|39.75|42.32|39.72|0
1642656270000|2022-01-20 05:24:30|42.23|39.63|42.16|39.56|42.23|39.63|42.16|39.56|0
1642656280000|2022-01-20 05:24:40|42.04|39.44|42.04|39.44|42.1|39.5|42.04|39.44|0
1642656290000|2022-01-20 05:24:50|42.07|39.47|42.04|39.44|42.1|39.5|42.04|39.44|0
1642656300000|2022-01-20 05:25:00|41.98|39.38|41.85|39.25|41.98|39.38|41.85|39.25|0
1642656310000|2022-01-20 05:25:10|41.79|39.19|41.67|39.07|41.79|39.19|41.67|39.07|0
1642656320000|2022-01-20 05:25:20|41.61|39.01|41.48|38.88|41.61|39.01|41.36|38.76|0
1642656330000|2022-01-20 05:25:30|41.61|39.01|41.57|38.97|41.61|39.01|41.57|38.97|0
1642656340000|2022-01-20 05:25:40|41.45|38.85|41.36|38.76|41.45|38.85|41.3|38.7|0
1642656350000|2022-01-20 05:25:50|41.33|38.73|41.36|38.76|41.36|38.76|41.33|38.73|0
1642656360000|2022-01-20 05:26:00|41.42|38.82|41.51|38.91|41.51|38.91|41.42|38.82|0
1642656370000|2022-01-20 05:26:10|41.54|38.94|41.54|38.94|41.54|38.94|41.54|38.94|0
1642656380000|2022-01-20 05:26:20|41.63|39.03|41.6|39|41.67|39.07|41.6|39|0
1642656390000|2022-01-20 05:26:30|41.63|39.03|41.67|39.07|41.73|39.13|41.63|39.03|0
1642656400000|2022-01-20 05:26:40|41.6|39|41.42|38.82|41.6|39|41.42|38.82|0
1642656410000|2022-01-20 05:26:50|41.33|38.73|41.36|38.76|41.36|38.76|41.3|38.7|0
1642656420000|2022-01-20 05:27:00|41.33|38.73|41.3|38.7|41.33|38.73|41.24|38.64|0
1642656430000|2022-01-20 05:27:10|41.24|38.64|41.24|38.64|41.24|38.64|41.24|38.64|0
1642656450000|2022-01-20 05:27:30|41.3|38.7|41.33|38.73|41.33|38.73|41.3|38.7|0
1642656460000|2022-01-20 05:27:40|41.36|38.76|41.54|38.94|41.54|38.94|41.36|38.76|0
1642656470000|2022-01-20 05:27:50|41.67|39.07|41.51|38.91|41.67|39.07|41.51|38.91|0
1642656480000|2022-01-20 05:28:00|41.48|38.88|41.6|39|41.6|39|41.48|38.88|0
1642656490000|2022-01-20 05:28:10|41.63|39.03|41.63|39.03|41.67|39.07|41.6|39|0
1642656500000|2022-01-20 05:28:20|41.67|39.07|41.6|39|41.67|39.07|41.6|39|0
1642656510000|2022-01-20 05:28:30|41.57|38.97|41.6|39|41.6|39|41.57|38.97|0
1642656520000|2022-01-20 05:28:40|41.57|38.97|41.57|38.97|41.57|38.97|41.51|38.91|0
1642656530000|2022-01-20 05:28:50|41.63|39.03|41.6|39|41.63|39.03|41.6|39|0
1642656540000|2022-01-20 05:29:00|41.54|38.94|41.54|38.94|41.54|38.94|41.48|38.88|0
1642656550000|2022-01-20 05:29:10|41.51|38.91|41.51|38.91|41.54|38.94|41.51|38.91|0
1642656560000|2022-01-20 05:29:20|41.48|38.88|41.36|38.76|41.48|38.88|41.36|38.76|0
1642656570000|2022-01-20 05:29:30|41.42|38.82|41.36|38.76|41.42|38.82|41.36|38.76|0
1642656580000|2022-01-20 05:29:40|41.39|38.79|41.26|38.66|41.39|38.79|41.23|38.63|0
1642656590000|2022-01-20 05:29:50|41.23|38.63|41.17|38.57|41.3|38.7|41.17|38.57|0
1642656600000|2022-01-20 05:30:00|41.23|38.63|41.17|38.57|41.23|38.63|41.11|38.51|0
1642656610000|2022-01-20 05:30:10|41.23|38.63|41.14|38.54|41.23|38.63|41.14|38.54|0
1642656620000|2022-01-20 05:30:20|41.17|38.57|41.14|38.54|41.2|38.6|41.14|38.54|0
1642656630000|2022-01-20 05:30:30|41.17|38.57|41.2|38.6|41.23|38.63|41.17|38.57|0
1642656640000|2022-01-20 05:30:40|41.11|38.51|41.11|38.51|41.2|38.6|41.11|38.51|0
1642656650000|2022-01-20 05:30:50|41.05|38.45|41.11|38.51|41.11|38.51|41.05|38.45|0
1642656660000|2022-01-20 05:31:00|40.93|38.33|40.99|38.39|40.99|38.39|40.93|38.33|0
1642656670000|2022-01-20 05:31:10|41.08|38.48|41.11|38.51|41.11|38.51|41.08|38.48|0
1642656680000|2022-01-20 05:31:20|41.14|38.54|41.17|38.57|41.17|38.57|41.11|38.51|0
1642656690000|2022-01-20 05:31:30|41.23|38.63|41.3|38.7|41.3|38.7|41.23|38.63|0
1642656700000|2022-01-20 05:31:40|41.36|38.76|41.36|38.76|41.36|38.76|41.29|38.69|0
1642656710000|2022-01-20 05:31:50|41.29|38.69|41.29|38.69|41.29|38.69|41.29|38.69|0
1642656720000|2022-01-20 05:32:00|41.42|38.82|41.42|38.82|41.42|38.82|41.36|38.76|0
1642656730000|2022-01-20 05:32:10|41.48|38.88|41.42|38.82|41.48|38.88|41.42|38.82|0
1642656740000|2022-01-20 05:32:20|41.48|38.88|41.42|38.82|41.48|38.88|41.42|38.82|0
1642656750000|2022-01-20 05:32:30|41.48|38.88|41.48|38.88|41.48|38.88|41.42|38.82|0
1642656760000|2022-01-20 05:32:40|41.54|38.94|41.51|38.91|41.54|38.94|41.51|38.91|0
1642656770000|2022-01-20 05:32:50|41.48|38.88|41.6|39|41.6|39|41.48|38.88|0
1642656780000|2022-01-20 05:33:00|41.63|39.03|41.57|38.97|41.63|39.03|41.57|38.97|0
1642656790000|2022-01-20 05:33:10|41.54|38.94|41.6|39|41.6|39|41.51|38.91|0
1642656800000|2022-01-20 05:33:20|41.48|38.88|41.57|38.97|41.57|38.97|41.48|38.88|0
1642656810000|2022-01-20 05:33:30|41.6|39|41.48|38.88|41.6|39|41.48|38.88|0
1642656820000|2022-01-20 05:33:40|41.42|38.82|41.48|38.88|41.54|38.94|41.42|38.82|0
1642656830000|2022-01-20 05:33:50|41.45|38.85|41.42|38.82|41.45|38.85|41.42|38.82|0
1642656840000|2022-01-20 05:34:00|41.45|38.85|41.48|38.88|41.48|38.88|41.42|38.82|0
1642656850000|2022-01-20 05:34:10|41.42|38.82|41.42|38.82|41.42|38.82|41.38|38.78|0
1642656860000|2022-01-20 05:34:20|41.45|38.85|41.45|38.85|41.45|38.85|41.45|38.85|0
1642656870000|2022-01-20 05:34:30|41.42|38.82|41.54|38.94|41.54|38.94|41.42|38.82|0
1642656890000|2022-01-20 05:34:50|41.57|38.97|41.54|38.94|41.57|38.97|41.54|38.94|0
1642656910000|2022-01-20 05:35:10|41.48|38.88|41.42|38.82|41.48|38.88|41.42|38.82|0
1642656920000|2022-01-20 05:35:20|41.35|38.75|41.42|38.82|41.42|38.82|41.35|38.75|0
1642656940000|2022-01-20 05:35:40|41.38|38.78|41.35|38.75|41.38|38.78|41.35|38.75|0
1642656960000|2022-01-20 05:36:00|41.29|38.69|41.35|38.75|41.35|38.75|41.29|38.69|0
1642656970000|2022-01-20 05:36:10|41.29|38.69|41.35|38.75|41.35|38.75|41.29|38.69|0
1642656980000|2022-01-20 05:36:20|41.32|38.72|41.29|38.69|41.32|38.72|41.29|38.69|0
1642657000000|2022-01-20 05:36:40|41.32|38.72|41.41|38.81|41.41|38.81|41.32|38.72|0
1642657020000|2022-01-20 05:37:00|41.35|38.75|41.35|38.75|41.35|38.75|41.29|38.69|0
1642657030000|2022-01-20 05:37:10|41.38|38.78|41.29|38.69|41.38|38.78|41.29|38.69|0
1642657040000|2022-01-20 05:37:20|41.23|38.63|41.29|38.69|41.29|38.69|41.23|38.63|0
1642657050000|2022-01-20 05:37:30|41.23|38.63|41.17|38.57|41.23|38.63|41.14|38.54|0
1642657060000|2022-01-20 05:37:40|41.11|38.51|41.17|38.57|41.17|38.57|41.11|38.51|0
1642657070000|2022-01-20 05:37:50|41.14|38.54|41.17|38.57|41.17|38.57|41.14|38.54|0
1642657080000|2022-01-20 05:38:00|41.14|38.54|41.11|38.51|41.14|38.54|41.11|38.51|0
1642657090000|2022-01-20 05:38:10|41.14|38.54|41.23|38.63|41.23|38.63|41.14|38.54|0
1642657100000|2022-01-20 05:38:20|41.17|38.57|41.11|38.51|41.17|38.57|41.11|38.51|0
1642657110000|2022-01-20 05:38:30|41.17|38.57|41.35|38.75|41.35|38.75|41.17|38.57|0
1642657130000|2022-01-20 05:38:50|41.41|38.81|41.41|38.81|41.44|38.84|41.41|38.81|0
1642657140000|2022-01-20 05:39:00|41.47|38.87|41.47|38.87|41.47|38.87|41.47|38.87|0
1642657150000|2022-01-20 05:39:10|41.5|38.9|41.5|38.9|41.5|38.9|41.5|38.9|0
1642657160000|2022-01-20 05:39:20|41.41|38.81|41.35|38.75|41.41|38.81|41.35|38.75|0
1642657170000|2022-01-20 05:39:30|41.29|38.69|41.17|38.57|41.29|38.69|41.17|38.57|0
1642657180000|2022-01-20 05:39:40|41.23|38.63|41.23|38.63|41.23|38.63|41.23|38.63|0
1642657190000|2022-01-20 05:39:50|41.26|38.66|41.29|38.69|41.29|38.69|41.26|38.66|0
1642657200000|2022-01-20 05:40:00|41.23|38.63|41.23|38.63|41.23|38.63|41.23|38.63|0
1642657210000|2022-01-20 05:40:10|41.29|38.69|41.26|38.66|41.29|38.69|41.23|38.63|0
1642657220000|2022-01-20 05:40:20|41.29|38.69|41.41|38.81|41.41|38.81|41.29|38.69|0
1642657230000|2022-01-20 05:40:30|41.38|38.78|41.35|38.75|41.38|38.78|41.35|38.75|0
1642657240000|2022-01-20 05:40:40|41.41|38.81|41.41|38.81|41.41|38.81|41.41|38.81|0
1642657250000|2022-01-20 05:40:50|41.38|38.78|41.44|38.84|41.44|38.84|41.38|38.78|0
1642657260000|2022-01-20 05:41:00|41.47|38.87|41.47|38.87|41.54|38.94|41.47|38.87|0
1642657270000|2022-01-20 05:41:10|41.5|38.9|41.47|38.87|41.5|38.9|41.44|38.84|0
1642657280000|2022-01-20 05:41:20|41.41|38.81|41.41|38.81|41.47|38.87|41.41|38.81|0
1642657290000|2022-01-20 05:41:30|41.47|38.87|41.47|38.87|41.47|38.87|41.47|38.87|0
1642657300000|2022-01-20 05:41:40|41.44|38.84|41.47|38.87|41.47|38.87|41.41|38.81|0
1642657310000|2022-01-20 05:41:50|41.41|38.81|41.41|38.81|41.41|38.81|41.41|38.81|0
1642657320000|2022-01-20 05:42:00|41.47|38.87|41.47|38.87|41.47|38.87|41.41|38.81|0
1642657330000|2022-01-20 05:42:10|41.41|38.81|41.29|38.69|41.41|38.81|41.29|38.69|0
1642657340000|2022-01-20 05:42:20|41.23|38.63|41.32|38.72|41.32|38.72|41.23|38.63|0
1642657350000|2022-01-20 05:42:30|41.29|38.69|41.35|38.75|41.35|38.75|41.29|38.69|0
1642657360000|2022-01-20 05:42:40|41.41|38.81|41.41|38.81|41.41|38.81|41.41|38.81|0
1642657380000|2022-01-20 05:43:00|41.35|38.75|41.29|38.69|41.35|38.75|41.29|38.69|0
1642657390000|2022-01-20 05:43:10|41.32|38.72|41.29|38.69|41.35|38.75|41.29|38.69|0
1642657400000|2022-01-20 05:43:20|41.35|38.75|41.35|38.75|41.35|38.75|41.35|38.75|0
1642657410000|2022-01-20 05:43:30|41.41|38.81|41.41|38.81|41.41|38.81|41.41|38.81|0
1642657420000|2022-01-20 05:43:40|41.38|38.78|41.41|38.81|41.41|38.81|41.35|38.75|0
1642657440000|2022-01-20 05:44:00|41.53|38.93|41.47|38.87|41.53|38.93|41.47|38.87|0
1642657450000|2022-01-20 05:44:10|41.53|38.93|41.53|38.93|41.53|38.93|41.53|38.93|0
1642657460000|2022-01-20 05:44:20|41.47|38.87|41.41|38.81|41.47|38.87|41.41|38.81|0
1642657470000|2022-01-20 05:44:30|41.38|38.78|41.41|38.81|41.41|38.81|41.35|38.75|0
1642657480000|2022-01-20 05:44:40|41.35|38.75|41.35|38.75|41.35|38.75|41.35|38.75|0
1642657490000|2022-01-20 05:44:50|41.41|38.81|41.35|38.75|41.41|38.81|41.35|38.75|0
1642657500000|2022-01-20 05:45:00|41.29|38.69|41.23|38.63|41.29|38.69|41.23|38.63|0
1642657520000|2022-01-20 05:45:20|41.17|38.57|41.19|38.59|41.19|38.59|41.17|38.57|0
1642657530000|2022-01-20 05:45:30|41.17|38.57|41.35|38.75|41.35|38.75|41.17|38.57|0
1642657540000|2022-01-20 05:45:40|41.32|38.72|41.23|38.63|41.32|38.72|41.19|38.59|0
1642657550000|2022-01-20 05:45:50|41.26|38.66|41.16|38.56|41.26|38.66|41.16|38.56|0
1642657560000|2022-01-20 05:46:00|41.19|38.59|41.23|38.63|41.23|38.63|41.19|38.59|0
1642657570000|2022-01-20 05:46:10|41.19|38.59|41.13|38.53|41.19|38.59|41.13|38.53|0
1642657580000|2022-01-20 05:46:20|41.1|38.5|41.29|38.69|41.29|38.69|41.1|38.5|0
1642657590000|2022-01-20 05:46:30|41.26|38.66|41.29|38.69|41.29|38.69|41.26|38.66|0
1642657600000|2022-01-20 05:46:40|41.32|38.72|41.35|38.75|41.35|38.75|41.29|38.69|0
1642657610000|2022-01-20 05:46:50|41.41|38.81|41.35|38.75|41.44|38.84|41.35|38.75|0
1642657620000|2022-01-20 05:47:00|41.38|38.78|41.35|38.75|41.41|38.81|41.35|38.75|0
1642657630000|2022-01-20 05:47:10|41.29|38.69|41.29|38.69|41.29|38.69|41.29|38.69|0
1642657650000|2022-01-20 05:47:30|41.35|38.75|41.41|38.81|41.41|38.81|41.35|38.75|0
1642657670000|2022-01-20 05:47:50|41.47|38.87|41.47|38.87|41.47|38.87|41.47|38.87|0
1642657680000|2022-01-20 05:48:00|41.44|38.84|41.53|38.93|41.53|38.93|41.44|38.84|0
1642657690000|2022-01-20 05:48:10|41.59|38.99|41.59|38.99|41.59|38.99|41.53|38.93|0
1642657700000|2022-01-20 05:48:20|41.53|38.93|41.47|38.87|41.53|38.93|41.47|38.87|0
1642657710000|2022-01-20 05:48:30|41.35|38.75|41.29|38.69|41.35|38.75|41.29|38.69|0
1642657720000|2022-01-20 05:48:40|41.32|38.72|41.22|38.62|41.32|38.72|41.22|38.62|0
1642657730000|2022-01-20 05:48:50|41.19|38.59|41.22|38.62|41.22|38.62|41.16|38.56|0
1642657740000|2022-01-20 05:49:00|41.19|38.59|41.16|38.56|41.22|38.62|41.16|38.56|0
1642657750000|2022-01-20 05:49:10|41.22|38.62|41.16|38.56|41.22|38.62|41.16|38.56|0
1642657770000|2022-01-20 05:49:30|41.13|38.53|41.13|38.53|41.13|38.53|41.1|38.5|0
1642657780000|2022-01-20 05:49:40|41.1|38.5|41.16|38.56|41.16|38.56|41.1|38.5|0
1642657800000|2022-01-20 05:50:00|41.1|38.5|41.13|38.53|41.13|38.53|41.1|38.5|0
1642657810000|2022-01-20 05:50:10|41.16|38.56|41.16|38.56|41.16|38.56|41.16|38.56|0
1642657820000|2022-01-20 05:50:20|41.22|38.62|41.22|38.62|41.25|38.65|41.22|38.62|0
1642657830000|2022-01-20 05:50:30|41.25|38.65|41.22|38.62|41.28|38.68|41.22|38.62|0
1642657850000|2022-01-20 05:50:50|41.16|38.56|41.13|38.53|41.16|38.56|41.13|38.53|0
1642657860000|2022-01-20 05:51:00|41.1|38.5|41.16|38.56|41.16|38.56|41.1|38.5|0
1642657870000|2022-01-20 05:51:10|41.13|38.53|41.16|38.56|41.16|38.56|41.13|38.53|0
1642657880000|2022-01-20 05:51:20|41.13|38.53|41.13|38.53|41.13|38.53|41.13|38.53|0
1642657890000|2022-01-20 05:51:30|41.16|38.56|41.13|38.53|41.16|38.56|41.13|38.53|0
1642657900000|2022-01-20 05:51:40|41.1|38.5|41.1|38.5|41.1|38.5|41.1|38.5|0
1642657910000|2022-01-20 05:51:50|41.13|38.53|41.1|38.5|41.13|38.53|41.1|38.5|0
1642657920000|2022-01-20 05:52:00|41.13|38.53|41.19|38.59|41.19|38.59|41.13|38.53|0
1642657930000|2022-01-20 05:52:10|41.16|38.56|41.16|38.56|41.16|38.56|41.16|38.56|0
1642657940000|2022-01-20 05:52:20|41.19|38.59|41.22|38.62|41.22|38.62|41.16|38.56|0
1642657950000|2022-01-20 05:52:30|41.16|38.56|41.16|38.56|41.22|38.62|41.16|38.56|0
1642657960000|2022-01-20 05:52:40|41.13|38.53|41.13|38.53|41.13|38.53|41.13|38.53|0
1642657970000|2022-01-20 05:52:50|41.1|38.5|41.16|38.56|41.16|38.56|41.1|38.5|0
1642657980000|2022-01-20 05:53:00|41.19|38.59|41.22|38.62|41.22|38.62|41.19|38.59|0
1642658000000|2022-01-20 05:53:20|41.28|38.68|41.22|38.62|41.28|38.68|41.22|38.62|0
1642658010000|2022-01-20 05:53:30|41.28|38.68|41.22|38.62|41.28|38.68|41.22|38.62|0
1642658020000|2022-01-20 05:53:40|41.25|38.65|41.25|38.65|41.25|38.65|41.25|38.65|0
1642658030000|2022-01-20 05:53:50|41.22|38.62|41.28|38.68|41.31|38.71|41.22|38.62|0
1642658040000|2022-01-20 05:54:00|41.31|38.71|41.28|38.68|41.34|38.74|41.28|38.68|0
1642658050000|2022-01-20 05:54:10|41.34|38.74|41.34|38.74|41.34|38.74|41.34|38.74|0
1642658080000|2022-01-20 05:54:40|41.28|38.68|41.28|38.68|41.28|38.68|41.28|38.68|0
1642658100000|2022-01-20 05:55:00|41.34|38.74|41.4|38.8|41.4|38.8|41.34|38.74|0
1642658110000|2022-01-20 05:55:10|41.37|38.77|41.34|38.74|41.37|38.77|41.34|38.74|0
1642658120000|2022-01-20 05:55:20|41.4|38.8|41.4|38.8|41.43|38.83|41.4|38.8|0
1642658130000|2022-01-20 05:55:30|41.43|38.83|41.53|38.93|41.53|38.93|41.43|38.83|0
1642658140000|2022-01-20 05:55:40|41.65|39.05|41.65|39.05|41.65|39.05|41.65|39.05|0
1642658150000|2022-01-20 05:55:50|41.71|39.11|41.71|39.11|41.77|39.17|41.71|39.11|0
1642658160000|2022-01-20 05:56:00|41.65|39.05|41.65|39.05|41.71|39.11|41.65|39.05|0
1642658170000|2022-01-20 05:56:10|41.68|39.08|41.65|39.05|41.68|39.08|41.65|39.05|0
1642658190000|2022-01-20 05:56:30|41.62|39.02|41.71|39.11|41.71|39.11|41.62|39.02|0
1642658200000|2022-01-20 05:56:40|41.74|39.14|41.77|39.17|41.77|39.17|41.71|39.11|0
1642658210000|2022-01-20 05:56:50|41.8|39.2|41.84|39.24|41.84|39.24|41.8|39.2|0
1642658220000|2022-01-20 05:57:00|41.8|39.2|41.59|38.99|41.8|39.2|41.59|38.99|0
1642658230000|2022-01-20 05:57:10|41.47|38.87|41.22|38.62|41.47|38.87|41.22|38.62|0
1642658240000|2022-01-20 05:57:20|41.16|38.56|41.1|38.5|41.16|38.56|41.1|38.5|0
1642658250000|2022-01-20 05:57:30|41.22|38.62|41.22|38.62|41.28|38.68|41.22|38.62|0
1642658260000|2022-01-20 05:57:40|41.19|38.59|41.22|38.62|41.28|38.68|41.19|38.59|0
1642658270000|2022-01-20 05:57:50|41.16|38.56|41.16|38.56|41.16|38.56|41.16|38.56|0
1642658290000|2022-01-20 05:58:10|41.19|38.59|41.22|38.62|41.22|38.62|41.16|38.56|0
1642658300000|2022-01-20 05:58:20|41.16|38.56|41.16|38.56|41.16|38.56|41.16|38.56|0
1642658310000|2022-01-20 05:58:30|41.19|38.59|41.16|38.56|41.22|38.62|41.16|38.56|0
1642658340000|2022-01-20 05:59:00|41.13|38.53|41.16|38.56|41.16|38.56|41.13|38.53|0
1642658350000|2022-01-20 05:59:10|41.22|38.62|41.22|38.62|41.22|38.62|41.22|38.62|0
1642658360000|2022-01-20 05:59:20|41.28|38.68|41.34|38.74|41.34|38.74|41.28|38.68|0
1642658370000|2022-01-20 05:59:30|41.4|38.8|41.4|38.8|41.4|38.8|41.34|38.74|0
1642658380000|2022-01-20 05:59:40|41.34|38.74|41.4|38.8|41.4|38.8|41.34|38.74|0
1642658390000|2022-01-20 05:59:50|41.34|38.74|41.34|38.74|41.4|38.8|41.34|38.74|0
1642658400000|2022-01-20 06:00:00|41.4|38.8|41.34|38.74|41.4|38.8|41.34|38.74|0
1642658410000|2022-01-20 06:00:10|41.4|38.8|41.43|38.83|41.43|38.83|41.4|38.8|0
1642658420000|2022-01-20 06:00:20|41.46|38.86|41.22|38.62|41.46|38.86|41.22|38.62|0
1642658430000|2022-01-20 06:00:30|41.28|38.68|41.37|38.77|41.37|38.77|41.28|38.68|0
1642658440000|2022-01-20 06:00:40|41.4|38.8|41.49|38.89|41.49|38.89|41.4|38.8|0
1642658450000|2022-01-20 06:00:50|41.52|38.92|41.46|38.86|41.52|38.92|41.4|38.8|0
1642658460000|2022-01-20 06:01:00|41.4|38.8|41.49|38.89|41.49|38.89|41.4|38.8|0
1642658470000|2022-01-20 06:01:10|41.52|38.92|41.4|38.8|41.52|38.92|41.4|38.8|0
1642658480000|2022-01-20 06:01:20|41.37|38.77|41.46|38.86|41.46|38.86|41.37|38.77|0
1642658490000|2022-01-20 06:01:30|41.52|38.92|41.52|38.92|41.52|38.92|41.46|38.86|0
1642658500000|2022-01-20 06:01:40|41.59|38.99|41.65|39.05|41.65|39.05|41.59|38.99|0
1642658510000|2022-01-20 06:01:50|41.71|39.11|41.68|39.08|41.71|39.11|41.68|39.08|0
1642658520000|2022-01-20 06:02:00|41.65|39.05|41.59|38.99|41.65|39.05|41.49|38.89|0
1642658530000|2022-01-20 06:02:10|41.52|38.92|41.52|38.92|41.59|38.99|41.52|38.92|0
1642658540000|2022-01-20 06:02:20|41.46|38.86|41.4|38.8|41.46|38.86|41.4|38.8|0
1642658550000|2022-01-20 06:02:30|41.46|38.86|41.49|38.89|41.52|38.92|41.46|38.86|0
1642658560000|2022-01-20 06:02:40|41.55|38.95|41.55|38.95|41.59|38.99|41.55|38.95|0
1642658570000|2022-01-20 06:02:50|41.61|39.01|41.58|38.98|41.61|39.01|41.58|38.98|0
1642658580000|2022-01-20 06:03:00|41.61|39.01|41.74|39.14|41.74|39.14|41.61|39.01|0
1642658590000|2022-01-20 06:03:10|41.77|39.17|41.8|39.2|41.8|39.2|41.77|39.17|0
1642658600000|2022-01-20 06:03:20|41.74|39.14|41.71|39.11|41.74|39.14|41.71|39.11|0
1642658610000|2022-01-20 06:03:30|41.74|39.14|41.74|39.14|41.74|39.14|41.74|39.14|0
1642658620000|2022-01-20 06:03:40|41.77|39.17|41.77|39.17|41.77|39.17|41.74|39.14|0
1642658630000|2022-01-20 06:03:50|41.74|39.14|41.8|39.2|41.83|39.23|41.74|39.14|0
1642658640000|2022-01-20 06:04:00|41.77|39.17|41.71|39.11|41.77|39.17|41.71|39.11|0
1642658650000|2022-01-20 06:04:10|41.74|39.14|41.71|39.11|41.74|39.14|41.71|39.11|0
1642658660000|2022-01-20 06:04:20|41.65|39.05|41.74|39.14|41.74|39.14|41.65|39.05|0
1642658670000|2022-01-20 06:04:30|41.77|39.17|41.71|39.11|41.77|39.17|41.71|39.11|0
1642658680000|2022-01-20 06:04:40|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1642658690000|2022-01-20 06:04:50|41.89|39.29|41.95|39.35|41.95|39.35|41.89|39.29|0
1642658700000|2022-01-20 06:05:00|41.92|39.32|41.89|39.29|41.92|39.32|41.89|39.29|0
1642658740000|2022-01-20 06:05:40|41.83|39.23|41.83|39.23|41.83|39.23|41.77|39.17|0
1642658750000|2022-01-20 06:05:50|41.77|39.17|41.77|39.17|41.8|39.2|41.77|39.17|0
1642658760000|2022-01-20 06:06:00|41.71|39.11|41.64|39.04|41.71|39.11|41.64|39.04|0
1642658770000|2022-01-20 06:06:10|41.67|39.07|41.58|38.98|41.67|39.07|41.58|38.98|0
1642658780000|2022-01-20 06:06:20|41.61|39.01|41.64|39.04|41.64|39.04|41.61|39.01|0
1642658790000|2022-01-20 06:06:30|41.67|39.07|41.64|39.04|41.67|39.07|41.64|39.04|0
1642658820000|2022-01-20 06:07:00|41.74|39.14|41.64|39.04|41.74|39.14|41.64|39.04|0
1642658830000|2022-01-20 06:07:10|41.67|39.07|41.71|39.11|41.71|39.11|41.67|39.07|0
1642658840000|2022-01-20 06:07:20|41.58|38.98|41.64|39.04|41.64|39.04|41.58|38.98|0
1642658850000|2022-01-20 06:07:30|41.61|39.01|41.58|38.98|41.61|39.01|41.58|38.98|0
1642658860000|2022-01-20 06:07:40|41.52|38.92|41.52|38.92|41.55|38.95|41.52|38.92|0
1642658870000|2022-01-20 06:07:50|41.46|38.86|41.4|38.8|41.46|38.86|41.4|38.8|0
1642658880000|2022-01-20 06:08:00|41.46|38.86|41.34|38.74|41.46|38.86|41.34|38.74|0
1642658890000|2022-01-20 06:08:10|41.4|38.8|41.4|38.8|41.4|38.8|41.4|38.8|0
1642658900000|2022-01-20 06:08:20|41.46|38.86|41.4|38.8|41.46|38.86|41.4|38.8|0
1642658910000|2022-01-20 06:08:30|41.46|38.86|41.46|38.86|41.46|38.86|41.4|38.8|0
1642658920000|2022-01-20 06:08:40|41.52|38.92|41.52|38.92|41.52|38.92|41.52|38.92|0
1642658930000|2022-01-20 06:08:50|41.58|38.98|41.58|38.98|41.58|38.98|41.58|38.98|0
1642658940000|2022-01-20 06:09:00|41.61|39.01|41.58|38.98|41.61|39.01|41.58|38.98|0
1642658950000|2022-01-20 06:09:10|41.55|38.95|41.58|38.98|41.58|38.98|41.55|38.95|0
1642658960000|2022-01-20 06:09:20|41.64|39.04|41.64|39.04|41.64|39.04|41.64|39.04|0
1642658970000|2022-01-20 06:09:30|41.7|39.1|41.67|39.07|41.7|39.1|41.67|39.07|0
1642658980000|2022-01-20 06:09:40|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1642659000000|2022-01-20 06:10:00|41.64|39.04|41.46|38.86|41.64|39.04|41.46|38.86|0
1642659010000|2022-01-20 06:10:10|41.52|38.92|41.46|38.86|41.52|38.92|41.46|38.86|0
1642659020000|2022-01-20 06:10:20|41.52|38.92|41.55|38.95|41.58|38.98|41.52|38.92|0
1642659030000|2022-01-20 06:10:30|41.46|38.86|41.52|38.92|41.52|38.92|41.46|38.86|0
1642659040000|2022-01-20 06:10:40|41.58|38.98|41.58|38.98|41.58|38.98|41.55|38.95|0
1642659050000|2022-01-20 06:10:50|41.61|39.01|41.55|38.95|41.61|39.01|41.55|38.95|0
1642659060000|2022-01-20 06:11:00|41.4|38.8|41.27|38.67|41.4|38.8|41.27|38.67|0
1642659070000|2022-01-20 06:11:10|41.33|38.73|41.4|38.8|41.4|38.8|41.33|38.73|0
1642659080000|2022-01-20 06:11:20|41.33|38.73|41.4|38.8|41.4|38.8|41.33|38.73|0
1642659100000|2022-01-20 06:11:40|41.33|38.73|41.33|38.73|41.33|38.73|41.33|38.73|0
1642659110000|2022-01-20 06:11:50|41.46|38.86|41.46|38.86|41.46|38.86|41.46|38.86|0
1642659120000|2022-01-20 06:12:00|41.33|38.73|41.58|38.98|41.58|38.98|41.33|38.73|0
1642659130000|2022-01-20 06:12:10|41.61|39.01|41.67|39.07|41.7|39.1|41.61|39.01|0
1642659140000|2022-01-20 06:12:20|41.79|39.19|41.76|39.16|41.79|39.19|41.76|39.16|0
1642659150000|2022-01-20 06:12:30|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1642659160000|2022-01-20 06:12:40|41.67|39.07|41.67|39.07|41.67|39.07|41.67|39.07|0
1642659170000|2022-01-20 06:12:50|41.64|39.04|41.64|39.04|41.64|39.04|41.64|39.04|0
1642659180000|2022-01-20 06:13:00|41.58|38.98|41.64|39.04|41.64|39.04|41.58|38.98|0
1642659190000|2022-01-20 06:13:10|41.61|39.01|41.61|39.01|41.61|39.01|41.61|39.01|0
1642659200000|2022-01-20 06:13:20|41.64|39.04|41.64|39.04|41.7|39.1|41.61|39.01|0
1642659210000|2022-01-20 06:13:30|41.67|39.07|41.64|39.04|41.7|39.1|41.64|39.04|0
1642659220000|2022-01-20 06:13:40|41.67|39.07|41.67|39.07|41.67|39.07|41.67|39.07|0
1642659230000|2022-01-20 06:13:50|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1642659240000|2022-01-20 06:14:00|41.67|39.07|41.55|38.95|41.67|39.07|41.55|38.95|0
1642659250000|2022-01-20 06:14:10|41.58|38.98|41.95|39.35|41.95|39.35|41.58|38.98|0
1642659260000|2022-01-20 06:14:20|41.89|39.29|41.89|39.29|41.92|39.32|41.89|39.29|0
1642659270000|2022-01-20 06:14:30|41.95|39.35|41.89|39.29|41.95|39.35|41.89|39.29|0
1642659280000|2022-01-20 06:14:40|41.86|39.26|41.83|39.23|41.86|39.26|41.83|39.23|0
1642659290000|2022-01-20 06:14:50|41.85|39.25|41.83|39.23|41.85|39.25|41.83|39.23|0
1642659300000|2022-01-20 06:15:00|41.76|39.16|41.76|39.16|41.79|39.19|41.76|39.16|0
1642659310000|2022-01-20 06:15:10|41.73|39.13|41.73|39.13|41.76|39.16|41.73|39.13|0
1642659320000|2022-01-20 06:15:20|41.7|39.1|41.64|39.04|41.7|39.1|41.64|39.04|0
1642659330000|2022-01-20 06:15:30|41.67|39.07|41.76|39.16|41.76|39.16|41.67|39.07|0
1642659340000|2022-01-20 06:15:40|41.7|39.1|41.64|39.04|41.73|39.13|41.64|39.04|0
1642659350000|2022-01-20 06:15:50|41.67|39.07|41.67|39.07|41.67|39.07|41.64|39.04|0
1642659360000|2022-01-20 06:16:00|41.64|39.04|41.58|38.98|41.64|39.04|41.58|38.98|0
1642659370000|2022-01-20 06:16:10|41.61|39.01|41.58|38.98|41.61|39.01|41.58|38.98|0
1642659380000|2022-01-20 06:16:20|41.52|38.92|41.58|38.98|41.58|38.98|41.52|38.92|0
1642659390000|2022-01-20 06:16:30|41.55|38.95|41.52|38.92|41.55|38.95|41.52|38.92|0
1642659400000|2022-01-20 06:16:40|41.55|38.95|41.61|39.01|41.61|39.01|41.55|38.95|0
1642659410000|2022-01-20 06:16:50|41.58|38.98|41.64|39.04|41.64|39.04|41.58|38.98|0
1642659420000|2022-01-20 06:17:00|41.7|39.1|41.73|39.13|41.73|39.13|41.64|39.04|0
1642659430000|2022-01-20 06:17:10|41.79|39.19|41.79|39.19|41.79|39.19|41.76|39.16|0
1642659440000|2022-01-20 06:17:20|41.82|39.22|41.85|39.25|41.85|39.25|41.76|39.16|0
1642659450000|2022-01-20 06:17:30|41.89|39.29|41.89|39.29|41.89|39.29|41.85|39.25|0
1642659460000|2022-01-20 06:17:40|41.92|39.32|41.92|39.32|41.92|39.32|41.89|39.29|0
1642659470000|2022-01-20 06:17:50|41.95|39.35|41.92|39.32|41.95|39.35|41.92|39.32|0
1642659480000|2022-01-20 06:18:00|41.89|39.29|41.92|39.32|41.92|39.32|41.89|39.29|0
1642659490000|2022-01-20 06:18:10|41.89|39.29|41.91|39.31|41.92|39.32|41.89|39.29|0
1642659500000|2022-01-20 06:18:20|41.95|39.35|41.95|39.35|42.01|39.41|41.95|39.35|0
1642659510000|2022-01-20 06:18:30|41.98|39.38|42.01|39.41|42.01|39.41|41.98|39.38|0
1642659520000|2022-01-20 06:18:40|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1642659530000|2022-01-20 06:18:50|41.98|39.38|42.01|39.41|42.01|39.41|41.98|39.38|0
1642659540000|2022-01-20 06:19:00|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1642659550000|2022-01-20 06:19:10|41.91|39.31|41.91|39.31|41.91|39.31|41.91|39.31|0
1642659560000|2022-01-20 06:19:20|41.79|39.19|41.82|39.22|41.82|39.22|41.79|39.19|0
1642659570000|2022-01-20 06:19:30|41.76|39.16|41.82|39.22|41.82|39.22|41.76|39.16|0
1642659580000|2022-01-20 06:19:40|41.79|39.19|41.88|39.28|41.88|39.28|41.79|39.19|0
1642659590000|2022-01-20 06:19:50|41.82|39.22|41.82|39.22|41.82|39.22|41.82|39.22|0
1642659600000|2022-01-20 06:20:00|41.85|39.25|41.79|39.19|41.85|39.25|41.79|39.19|0
1642659610000|2022-01-20 06:20:10|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1642659620000|2022-01-20 06:20:20|41.79|39.19|41.85|39.25|41.85|39.25|41.79|39.19|0
1642659630000|2022-01-20 06:20:30|41.82|39.22|41.85|39.25|41.85|39.25|41.82|39.22|0
1642659640000|2022-01-20 06:20:40|41.88|39.28|42.01|39.41|42.01|39.41|41.88|39.28|0
1642659650000|2022-01-20 06:20:50|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1642659660000|2022-01-20 06:21:00|41.95|39.35|42.01|39.41|42.01|39.41|41.95|39.35|0
1642659670000|2022-01-20 06:21:10|41.88|39.28|41.88|39.28|41.88|39.28|41.88|39.28|0
1642659680000|2022-01-20 06:21:20|41.82|39.22|41.79|39.19|41.82|39.22|41.79|39.19|0
1642659690000|2022-01-20 06:21:30|41.76|39.16|41.73|39.13|41.76|39.16|41.73|39.13|0
1642659700000|2022-01-20 06:21:40|41.6|39|41.6|39|41.64|39.04|41.6|39|0
1642659710000|2022-01-20 06:21:50|41.57|38.97|41.64|39.04|41.64|39.04|41.57|38.97|0
1642659730000|2022-01-20 06:22:10|41.57|38.97|41.76|39.16|41.76|39.16|41.57|38.97|0
1642659740000|2022-01-20 06:22:20|41.82|39.22|41.82|39.22|41.85|39.25|41.82|39.22|0
1642659750000|2022-01-20 06:22:30|41.73|39.13|41.73|39.13|41.76|39.16|41.73|39.13|0
1642659760000|2022-01-20 06:22:40|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1642659770000|2022-01-20 06:22:50|41.79|39.19|41.82|39.22|41.82|39.22|41.79|39.19|0
1642659780000|2022-01-20 06:23:00|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1642659790000|2022-01-20 06:23:10|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1642659800000|2022-01-20 06:23:20|41.76|39.16|41.79|39.19|41.79|39.19|41.76|39.16|0
1642659810000|2022-01-20 06:23:30|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1642659820000|2022-01-20 06:23:40|41.79|39.19|41.85|39.25|41.85|39.25|41.79|39.19|0
1642659830000|2022-01-20 06:23:50|41.88|39.28|41.88|39.28|41.88|39.28|41.85|39.25|0
1642659840000|2022-01-20 06:24:00|41.85|39.25|41.79|39.19|41.85|39.25|41.79|39.19|0
1642659850000|2022-01-20 06:24:10|41.82|39.22|41.79|39.19|41.82|39.22|41.79|39.19|0
1642659860000|2022-01-20 06:24:20|41.76|39.16|41.82|39.22|41.82|39.22|41.76|39.16|0
1642659870000|2022-01-20 06:24:30|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1642659880000|2022-01-20 06:24:40|41.63|39.03|41.73|39.13|41.73|39.13|41.63|39.03|0
1642659890000|2022-01-20 06:24:50|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1642659900000|2022-01-20 06:25:00|41.73|39.13|41.76|39.16|41.76|39.16|41.73|39.13|0
1642659910000|2022-01-20 06:25:10|41.7|39.1|41.73|39.13|41.73|39.13|41.7|39.1|0
1642659920000|2022-01-20 06:25:20|41.7|39.1|41.66|39.06|41.7|39.1|41.63|39.03|0
1642659930000|2022-01-20 06:25:30|41.63|39.03|41.63|39.03|41.66|39.06|41.63|39.03|0
1642659940000|2022-01-20 06:25:40|41.66|39.06|41.66|39.06|41.66|39.06|41.63|39.03|0
1642659950000|2022-01-20 06:25:50|41.63|39.03|41.63|39.03|41.63|39.03|41.63|39.03|0
1642659960000|2022-01-20 06:26:00|41.7|39.1|41.66|39.06|41.7|39.1|41.66|39.06|0
1642659970000|2022-01-20 06:26:10|41.63|39.03|41.63|39.03|41.63|39.03|41.63|39.03|0
1642659990000|2022-01-20 06:26:30|41.66|39.06|41.66|39.06|41.66|39.06|41.66|39.06|0
1642660000000|2022-01-20 06:26:40|41.63|39.03|41.66|39.06|41.66|39.06|41.63|39.03|0
1642660010000|2022-01-20 06:26:50|41.63|39.03|41.63|39.03|41.63|39.03|41.63|39.03|0
1642660020000|2022-01-20 06:27:00|41.57|38.97|41.57|38.97|41.6|39|41.57|38.97|0
1642660030000|2022-01-20 06:27:10|41.63|39.03|41.63|39.03|41.63|39.03|41.6|39|0
1642660040000|2022-01-20 06:27:20|41.57|38.97|41.63|39.03|41.63|39.03|41.57|38.97|0
1642660050000|2022-01-20 06:27:30|41.6|39|41.6|39|41.6|39|41.6|39|0
1642660060000|2022-01-20 06:27:40|41.57|38.97|41.57|38.97|41.57|38.97|41.57|38.97|0
1642660070000|2022-01-20 06:27:50|41.6|39|41.6|39|41.6|39|41.6|39|0
1642660080000|2022-01-20 06:28:00|41.63|39.03|41.6|39|41.63|39.03|41.6|39|0
1642660090000|2022-01-20 06:28:10|41.57|38.97|41.57|38.97|41.57|38.97|41.54|38.94|0
1642660100000|2022-01-20 06:28:20|41.6|39|41.63|39.03|41.63|39.03|41.6|39|0
1642660110000|2022-01-20 06:28:30|41.66|39.06|41.79|39.19|41.79|39.19|41.66|39.06|0
1642660120000|2022-01-20 06:28:40|41.82|39.22|41.91|39.31|41.94|39.34|41.82|39.22|0
1642660130000|2022-01-20 06:28:50|41.94|39.34|42|39.4|42|39.4|41.94|39.34|0
1642660140000|2022-01-20 06:29:00|41.97|39.37|41.97|39.37|41.97|39.37|41.97|39.37|0
1642660150000|2022-01-20 06:29:10|42|39.4|42.07|39.47|42.07|39.47|41.94|39.34|0
1642660160000|2022-01-20 06:29:20|42.13|39.53|42.19|39.59|42.19|39.59|42.13|39.53|0
1642660170000|2022-01-20 06:29:30|42.25|39.65|42.16|39.56|42.25|39.65|42.16|39.56|0
1642660180000|2022-01-20 06:29:40|42.19|39.59|42.19|39.59|42.19|39.59|42.16|39.56|0
1642660190000|2022-01-20 06:29:50|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1642660200000|2022-01-20 06:30:00|42.31|39.71|42.38|39.78|42.38|39.78|42.31|39.71|0
1642660210000|2022-01-20 06:30:10|42.44|39.84|42.38|39.78|42.44|39.84|42.38|39.78|0
1642660220000|2022-01-20 06:30:20|42.44|39.84|42.38|39.78|42.44|39.84|42.38|39.78|0
1642660230000|2022-01-20 06:30:30|42.34|39.74|42.31|39.71|42.38|39.78|42.31|39.71|0
1642660240000|2022-01-20 06:30:40|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1642660250000|2022-01-20 06:30:50|42.22|39.62|42.25|39.65|42.25|39.65|42.22|39.62|0
1642660260000|2022-01-20 06:31:00|42.22|39.62|42.25|39.65|42.31|39.71|42.22|39.62|0
1642660270000|2022-01-20 06:31:10|42.19|39.59|42.13|39.53|42.22|39.62|42.13|39.53|0
1642660280000|2022-01-20 06:31:20|42.09|39.49|42.06|39.46|42.09|39.49|42.06|39.46|0
1642660300000|2022-01-20 06:31:40|42.13|39.53|42.06|39.46|42.13|39.53|42.06|39.46|0
1642660320000|2022-01-20 06:32:00|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1642660330000|2022-01-20 06:32:10|42.09|39.49|42.06|39.46|42.13|39.53|42.06|39.46|0
1642660340000|2022-01-20 06:32:20|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1642660350000|2022-01-20 06:32:30|42.16|39.56|42.09|39.49|42.16|39.56|42.09|39.49|0
1642660360000|2022-01-20 06:32:40|42.13|39.53|42.13|39.53|42.16|39.56|42.13|39.53|0
1642660370000|2022-01-20 06:32:50|42.16|39.56|42.16|39.56|42.16|39.56|42.13|39.53|0
1642660380000|2022-01-20 06:33:00|42.13|39.53|42.09|39.49|42.13|39.53|42.09|39.49|0
1642660390000|2022-01-20 06:33:10|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1642660400000|2022-01-20 06:33:20|42.09|39.49|42.15|39.55|42.15|39.55|42.09|39.49|0
1642660410000|2022-01-20 06:33:30|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1642660420000|2022-01-20 06:33:40|42.12|39.52|42.12|39.52|42.12|39.52|42.12|39.52|0
1642660430000|2022-01-20 06:33:50|42.15|39.55|42.15|39.55|42.15|39.55|42.15|39.55|0
1642660440000|2022-01-20 06:34:00|42.12|39.52|42.12|39.52|42.12|39.52|42.12|39.52|0
1642660450000|2022-01-20 06:34:10|42.09|39.49|42.09|39.49|42.12|39.52|42.09|39.49|0
1642660470000|2022-01-20 06:34:30|42.12|39.52|42.25|39.65|42.25|39.65|42.12|39.52|0
1642660480000|2022-01-20 06:34:40|42.34|39.74|42.44|39.84|42.44|39.84|42.34|39.74|0
1642660490000|2022-01-20 06:34:50|42.37|39.77|42.44|39.84|42.44|39.84|42.37|39.77|0
1642660500000|2022-01-20 06:35:00|42.62|40.02|42.62|40.02|42.69|40.09|42.62|40.02|0
1642660510000|2022-01-20 06:35:10|42.56|39.96|42.62|40.02|42.62|40.02|42.56|39.96|0
1642660520000|2022-01-20 06:35:20|42.69|40.09|42.75|40.15|42.75|40.15|42.69|40.09|0
1642660530000|2022-01-20 06:35:30|42.78|40.18|42.78|40.18|42.78|40.18|42.78|40.18|0
1642660540000|2022-01-20 06:35:40|42.69|40.09|42.69|40.09|42.69|40.09|42.69|40.09|0
1642660550000|2022-01-20 06:35:50|42.65|40.05|42.69|40.09|42.69|40.09|42.65|40.05|0
1642660560000|2022-01-20 06:36:00|42.65|40.05|42.75|40.15|42.75|40.15|42.65|40.05|0
1642660570000|2022-01-20 06:36:10|42.69|40.09|42.69|40.09|42.72|40.12|42.69|40.09|0
1642660580000|2022-01-20 06:36:20|42.75|40.15|42.75|40.15|42.75|40.15|42.75|40.15|0
1642660590000|2022-01-20 06:36:30|42.78|40.18|42.81|40.21|42.81|40.21|42.78|40.18|0
1642660610000|2022-01-20 06:36:50|42.87|40.27|42.87|40.27|42.87|40.27|42.87|40.27|0
1642660620000|2022-01-20 06:37:00|42.94|40.34|43|40.4|43|40.4|42.94|40.34|0
1642660630000|2022-01-20 06:37:10|42.94|40.34|42.87|40.27|42.97|40.37|42.87|40.27|0
1642660640000|2022-01-20 06:37:20|42.81|40.21|42.81|40.21|42.81|40.21|42.81|40.21|0
1642660650000|2022-01-20 06:37:30|42.75|40.15|42.72|40.12|42.75|40.15|42.72|40.12|0
1642660660000|2022-01-20 06:37:40|42.69|40.09|42.69|40.09|42.69|40.09|42.69|40.09|0
1642660670000|2022-01-20 06:37:50|42.75|40.15|42.78|40.18|42.78|40.18|42.75|40.15|0
1642660680000|2022-01-20 06:38:00|42.81|40.21|42.75|40.15|42.81|40.21|42.75|40.15|0
1642660690000|2022-01-20 06:38:10|42.78|40.18|42.81|40.21|42.81|40.21|42.78|40.18|0
1642660710000|2022-01-20 06:38:30|42.87|40.27|43|40.4|43|40.4|42.87|40.27|0
1642660720000|2022-01-20 06:38:40|42.94|40.34|43|40.4|43|40.4|42.94|40.34|0
1642660730000|2022-01-20 06:38:50|42.94|40.34|42.87|40.27|42.94|40.34|42.87|40.27|0
1642660740000|2022-01-20 06:39:00|42.84|40.24|42.75|40.15|42.84|40.24|42.75|40.15|0
1642660760000|2022-01-20 06:39:20|42.81|40.21|42.81|40.21|42.81|40.21|42.75|40.15|0
1642660770000|2022-01-20 06:39:30|42.78|40.18|42.68|40.08|42.81|40.21|42.68|40.08|0
1642660780000|2022-01-20 06:39:40|42.75|40.15|42.17|39.57|42.75|40.15|42.17|39.57|0
1642660790000|2022-01-20 06:39:50|42.14|39.54|42.17|39.57|42.17|39.57|42.11|39.51|0
1642660800000|2022-01-20 06:40:00|42.11|39.51|42.11|39.51|42.11|39.51|42.11|39.51|0
1642660820000|2022-01-20 06:40:20|42.08|39.48|42.08|39.48|42.08|39.48|42.08|39.48|0
1642660830000|2022-01-20 06:40:30|42.11|39.51|42.08|39.48|42.11|39.51|42.08|39.48|0
1642660840000|2022-01-20 06:40:40|42.11|39.51|42.17|39.57|42.17|39.57|42.11|39.51|0
1642660850000|2022-01-20 06:40:50|42.14|39.54|42.3|39.7|42.3|39.7|42.11|39.51|0
1642660860000|2022-01-20 06:41:00|42.36|39.76|42.3|39.7|42.36|39.76|42.3|39.7|0
1642660870000|2022-01-20 06:41:10|42.27|39.67|42.27|39.67|42.27|39.67|42.27|39.67|0
1642660880000|2022-01-20 06:41:20|42.24|39.64|42.27|39.67|42.27|39.67|42.24|39.64|0
1642660890000|2022-01-20 06:41:30|42.24|39.64|42.2|39.6|42.24|39.64|42.17|39.57|0
1642660900000|2022-01-20 06:41:40|42.17|39.57|42.11|39.51|42.17|39.57|42.11|39.51|0
1642660910000|2022-01-20 06:41:50|42.08|39.48|42.05|39.45|42.08|39.48|42.05|39.45|0
1642660930000|2022-01-20 06:42:10|42.11|39.51|42.11|39.51|42.11|39.51|42.11|39.51|0
1642660940000|2022-01-20 06:42:20|42.17|39.57|42.2|39.6|42.2|39.6|42.14|39.54|0
1642660950000|2022-01-20 06:42:30|42.23|39.63|42.26|39.66|42.26|39.66|42.23|39.63|0
1642660960000|2022-01-20 06:42:40|42.3|39.7|42.3|39.7|42.3|39.7|42.26|39.66|0
1642660970000|2022-01-20 06:42:50|42.36|39.76|42.36|39.76|42.36|39.76|42.3|39.7|0
1642660980000|2022-01-20 06:43:00|42.33|39.73|42.36|39.76|42.36|39.76|42.33|39.73|0
1642660990000|2022-01-20 06:43:10|42.98|40.38|42.98|40.38|42.98|40.38|42.98|40.38|0
1642661000000|2022-01-20 06:43:20|44.02|41.42|43.79|41.19|44.02|41.42|43.76|41.16|0
1642661010000|2022-01-20 06:43:30|43.76|41.16|42.72|40.12|44.8|42.2|42.72|40.12|0
1642661020000|2022-01-20 06:43:40|42.69|40.09|42.72|40.12|42.72|40.12|42.69|40.09|0
1642661030000|2022-01-20 06:43:50|42.69|40.09|42.72|40.12|42.72|40.12|42.69|40.09|0
1642661040000|2022-01-20 06:44:00|44.8|42.2|42.66|40.06|44.8|42.2|42.66|40.06|0
1642661050000|2022-01-20 06:44:10|43.23|40.63|43.23|40.63|43.23|40.63|43.23|40.63|0
1642661060000|2022-01-20 06:44:20|43.26|40.66|43.17|40.57|43.26|40.66|43.17|40.57|0
1642661070000|2022-01-20 06:44:30|43.2|40.6|43.2|40.6|43.2|40.6|43.2|40.6|0
1642661080000|2022-01-20 06:44:40|43.17|40.57|43.2|40.6|43.2|40.6|43.17|40.57|0
1642661090000|2022-01-20 06:44:50|43.23|40.63|43.17|40.57|43.23|40.63|43.17|40.57|0
1642661100000|2022-01-20 06:45:00|43.2|40.6|43.23|40.63|43.23|40.63|43.2|40.6|0
1642661110000|2022-01-20 06:45:10|43.17|40.57|43.26|40.66|43.26|40.66|43.17|40.57|0
1642661120000|2022-01-20 06:45:20|43.64|41.04|43.61|41.01|43.64|41.04|43.61|41.01|0
1642661130000|2022-01-20 06:45:30|43.68|41.08|43.68|41.08|43.71|41.11|43.68|41.08|0
1642661140000|2022-01-20 06:45:40|43.64|41.04|43.68|41.08|43.68|41.08|43.64|41.04|0
1642661150000|2022-01-20 06:45:50|43.74|41.14|43.74|41.14|43.74|41.14|43.74|41.14|0
1642661160000|2022-01-20 06:46:00|43.8|41.2|43.8|41.2|43.8|41.2|43.74|41.14|0
1642661170000|2022-01-20 06:46:10|43.74|41.14|43.74|41.14|43.74|41.14|43.74|41.14|0
1642661180000|2022-01-20 06:46:20|43.83|41.23|43.74|41.14|43.83|41.23|43.74|41.14|0
1642661200000|2022-01-20 06:46:40|43.68|41.08|43.68|41.08|43.68|41.08|43.68|41.08|0
1642661210000|2022-01-20 06:46:50|43.64|41.04|43.61|41.01|43.64|41.04|43.61|41.01|0
1642661220000|2022-01-20 06:47:00|43.55|40.95|43.61|41.01|43.61|41.01|43.55|40.95|0
1642661230000|2022-01-20 06:47:10|43.74|41.14|43.74|41.14|43.74|41.14|43.74|41.14|0
1642661250000|2022-01-20 06:47:30|43.8|41.2|43.74|41.14|43.8|41.2|43.74|41.14|0
1642661300000|2022-01-20 06:48:20|43.8|41.2|43.93|41.33|43.93|41.33|43.8|41.2|0
1642661330000|2022-01-20 06:48:50|43.99|41.39|43.99|41.39|43.99|41.39|43.99|41.39|0
1642661360000|2022-01-20 06:49:20|43.96|41.36|43.99|41.39|43.99|41.39|43.96|41.36|0
1642661370000|2022-01-20 06:49:30|43.93|41.33|43.93|41.33|43.96|41.36|43.93|41.33|0
1642661380000|2022-01-20 06:49:40|43.87|41.27|43.87|41.27|43.87|41.27|43.87|41.27|0
1642661400000|2022-01-20 06:50:00|43.8|41.2|43.77|41.17|43.8|41.2|43.77|41.17|0
1642661410000|2022-01-20 06:50:10|43.74|41.14|43.67|41.07|43.74|41.14|43.67|41.07|0
1642661430000|2022-01-20 06:50:30|43.7|41.1|43.7|41.1|43.7|41.1|43.7|41.1|0
1642661440000|2022-01-20 06:50:40|43.74|41.14|43.74|41.14|43.74|41.14|43.61|41.01|0
1642661450000|2022-01-20 06:50:50|43.8|41.2|43.8|41.2|43.8|41.2|43.8|41.2|0
1642661460000|2022-01-20 06:51:00|43.93|41.33|43.93|41.33|43.93|41.33|43.93|41.33|0
1642661470000|2022-01-20 06:51:10|43.86|41.26|43.86|41.26|43.86|41.26|43.86|41.26|0
1642661480000|2022-01-20 06:51:20|43.99|41.39|43.99|41.39|43.99|41.39|43.99|41.39|0
1642661490000|2022-01-20 06:51:30|43.93|41.33|43.93|41.33|43.93|41.33|43.93|41.33|0
1642661510000|2022-01-20 06:51:50|43.86|41.26|43.86|41.26|43.86|41.26|43.86|41.26|0
1642661530000|2022-01-20 06:52:10|43.93|41.33|43.86|41.26|43.93|41.33|43.86|41.26|0
1642661540000|2022-01-20 06:52:20|43.93|41.33|43.93|41.33|43.93|41.33|43.93|41.33|0
1642661550000|2022-01-20 06:52:30|43.86|41.26|43.86|41.26|43.86|41.26|43.86|41.26|0
1642661560000|2022-01-20 06:52:40|43.8|41.2|43.8|41.2|43.8|41.2|43.8|41.2|0
1642661570000|2022-01-20 06:52:50|43.74|41.14|43.74|41.14|43.74|41.14|43.74|41.14|0
1642661580000|2022-01-20 06:53:00|43.67|41.07|43.67|41.07|43.67|41.07|43.67|41.07|0
1642661590000|2022-01-20 06:53:10|43.64|41.04|43.61|41.01|43.64|41.04|43.61|41.01|0
1642661600000|2022-01-20 06:53:20|43.67|41.07|43.67|41.07|43.67|41.07|43.64|41.04|0
1642661610000|2022-01-20 06:53:30|43.64|41.04|43.67|41.07|43.67|41.07|43.64|41.04|0
1642661620000|2022-01-20 06:53:40|43.64|41.04|43.61|41.01|43.64|41.04|43.61|41.01|0
1642661630000|2022-01-20 06:53:50|43.67|41.07|43.67|41.07|43.67|41.07|43.64|41.04|0
1642661640000|2022-01-20 06:54:00|43.8|41.2|43.8|41.2|43.8|41.2|43.8|41.2|0
1642661650000|2022-01-20 06:54:10|43.86|41.26|43.86|41.26|43.86|41.26|43.86|41.26|0
1642661670000|2022-01-20 06:54:30|43.89|41.29|43.86|41.26|43.89|41.29|43.86|41.26|0
1642661680000|2022-01-20 06:54:40|43.8|41.2|43.8|41.2|43.8|41.2|43.8|41.2|0
1642661690000|2022-01-20 06:54:50|43.93|41.33|43.86|41.26|43.93|41.33|43.86|41.26|0
1642661700000|2022-01-20 06:55:00|43.93|41.33|43.93|41.33|43.93|41.33|43.86|41.26|0
1642661710000|2022-01-20 06:55:10|43.89|41.29|43.86|41.26|43.93|41.33|43.86|41.26|0
1642661720000|2022-01-20 06:55:20|43.93|41.33|43.99|41.39|43.99|41.39|43.93|41.33|0
1642661730000|2022-01-20 06:55:30|44.05|41.45|44.05|41.45|44.05|41.45|44.05|41.45|0
1642661760000|2022-01-20 06:56:00|44.51|41.91|44.34|41.74|44.51|41.91|44.34|41.74|0
1642661770000|2022-01-20 06:56:10|44.38|41.78|44.31|41.71|44.38|41.78|44.25|41.65|0
1642661780000|2022-01-20 06:56:20|44.44|41.84|44.44|41.84|44.44|41.84|44.44|41.84|0
1642661790000|2022-01-20 06:56:30|44.5|41.9|44.47|41.87|44.5|41.9|44.47|41.87|0
1642661800000|2022-01-20 06:56:40|44.44|41.84|44.38|41.78|44.44|41.84|44.38|41.78|0
1642661810000|2022-01-20 06:56:50|44.41|41.81|44.41|41.81|44.44|41.84|44.38|41.78|0
1642661820000|2022-01-20 06:57:00|44.44|41.84|44.28|41.68|44.44|41.84|44.28|41.68|0
1642661830000|2022-01-20 06:57:10|44.25|41.65|44.25|41.65|44.25|41.65|44.25|41.65|0
1642661840000|2022-01-20 06:57:20|44.18|41.58|44.18|41.58|44.18|41.58|44.18|41.58|0
1642661850000|2022-01-20 06:57:30|44.12|41.52|44.12|41.52|44.12|41.52|44.12|41.52|0
1642661860000|2022-01-20 06:57:40|44.15|41.55|44.12|41.52|44.15|41.55|44.12|41.52|0
1642661870000|2022-01-20 06:57:50|44.15|41.55|44.15|41.55|44.15|41.55|44.12|41.52|0
1642661880000|2022-01-20 06:58:00|44.12|41.52|44.18|41.58|44.18|41.58|44.12|41.52|0
1642661890000|2022-01-20 06:58:10|44.21|41.61|44.15|41.55|44.21|41.61|44.15|41.55|0
1642661900000|2022-01-20 06:58:20|44.31|41.71|44.18|41.58|44.31|41.71|44.18|41.58|0
1642661910000|2022-01-20 06:58:30|44.25|41.65|44.25|41.65|44.25|41.65|44.25|41.65|0
1642661930000|2022-01-20 06:58:50|44.21|41.61|44.21|41.61|44.21|41.61|44.21|41.61|0
1642661940000|2022-01-20 06:59:00|44.18|41.58|44.18|41.58|44.18|41.58|44.18|41.58|0
1642661950000|2022-01-20 06:59:10|44.21|41.61|44.21|41.61|44.21|41.61|44.21|41.61|0
1642661960000|2022-01-20 06:59:20|44.25|41.65|44.21|41.61|44.25|41.65|44.21|41.61|0
1642661970000|2022-01-20 06:59:30|44.25|41.65|44.28|41.68|44.28|41.68|44.25|41.65|0
1642661980000|2022-01-20 06:59:40|44.25|41.65|44.24|41.64|44.25|41.65|44.24|41.64|0
1642662000000|2022-01-20 07:00:00|44.18|41.58|44.31|41.71|44.37|41.77|44.18|41.58|0
1642662010000|2022-01-20 07:00:10|44.18|41.58|43.99|41.39|44.18|41.58|43.99|41.39|0
1642662020000|2022-01-20 07:00:20|44.12|41.52|44.15|41.55|44.15|41.55|44.08|41.48|0
1642662030000|2022-01-20 07:00:30|44.12|41.52|44.18|41.58|44.18|41.58|44.12|41.52|0
1642662040000|2022-01-20 07:00:40|44.12|41.52|44.05|41.45|44.12|41.52|44.05|41.45|0
1642662050000|2022-01-20 07:00:50|44.15|41.55|44.18|41.58|44.18|41.58|44.15|41.55|0
1642662060000|2022-01-20 07:01:00|44.24|41.64|44.05|41.45|44.24|41.64|44.05|41.45|0
1642662070000|2022-01-20 07:01:10|43.92|41.32|43.86|41.26|43.92|41.32|43.86|41.26|0
1642662080000|2022-01-20 07:01:20|43.92|41.32|43.92|41.32|43.92|41.32|43.89|41.29|0
1642662090000|2022-01-20 07:01:30|43.86|41.26|43.86|41.26|43.86|41.26|43.86|41.26|0
1642662100000|2022-01-20 07:01:40|43.8|41.2|43.86|41.26|43.86|41.26|43.8|41.2|0
1642662110000|2022-01-20 07:01:50|43.8|41.2|43.95|41.35|43.95|41.35|43.8|41.2|0
1642662120000|2022-01-20 07:02:00|43.92|41.32|43.79|41.19|43.92|41.32|43.79|41.19|0
1642662130000|2022-01-20 07:02:10|43.86|41.26|43.86|41.26|43.86|41.26|43.86|41.26|0
1642662150000|2022-01-20 07:02:30|43.79|41.19|43.79|41.19|43.79|41.19|43.79|41.19|0
1642662160000|2022-01-20 07:02:40|43.86|41.26|43.92|41.32|43.92|41.32|43.86|41.26|0
1642662170000|2022-01-20 07:02:50|43.99|41.39|43.99|41.39|44.05|41.45|43.99|41.39|0
1642662180000|2022-01-20 07:03:00|43.92|41.32|43.89|41.29|43.95|41.35|43.89|41.29|0
1642662190000|2022-01-20 07:03:10|43.86|41.26|43.99|41.39|43.99|41.39|43.86|41.26|0
1642662200000|2022-01-20 07:03:20|44.05|41.45|43.99|41.39|44.05|41.45|43.95|41.35|0
1642662210000|2022-01-20 07:03:30|43.92|41.32|43.89|41.29|43.92|41.32|43.86|41.26|0
1642662220000|2022-01-20 07:03:40|43.86|41.26|43.92|41.32|43.92|41.32|43.82|41.22|0
1642662230000|2022-01-20 07:03:50|43.95|41.35|43.92|41.32|43.95|41.35|43.92|41.32|0
1642662240000|2022-01-20 07:04:00|43.86|41.26|43.73|41.13|43.86|41.26|43.73|41.13|0
1642662250000|2022-01-20 07:04:10|43.76|41.16|43.79|41.19|43.79|41.19|43.73|41.13|0
1642662260000|2022-01-20 07:04:20|43.76|41.16|43.82|41.22|43.82|41.22|43.76|41.16|0
1642662270000|2022-01-20 07:04:30|43.79|41.19|43.82|41.22|43.82|41.22|43.79|41.19|0
1642662280000|2022-01-20 07:04:40|43.79|41.19|43.76|41.16|43.79|41.19|43.76|41.16|0
1642662290000|2022-01-20 07:04:50|43.73|41.13|43.73|41.13|43.73|41.13|43.7|41.1|0
1642662300000|2022-01-20 07:05:00|43.76|41.16|43.73|41.13|43.79|41.19|43.73|41.13|0
1642662310000|2022-01-20 07:05:10|43.79|41.19|43.79|41.19|43.79|41.19|43.79|41.19|0
1642662320000|2022-01-20 07:05:20|43.82|41.22|43.82|41.22|43.82|41.22|43.82|41.22|0
1642662330000|2022-01-20 07:05:30|43.86|41.26|43.86|41.26|43.89|41.29|43.86|41.26|0
1642662350000|2022-01-20 07:05:50|43.89|41.29|43.89|41.29|43.92|41.32|43.89|41.29|0
1642662360000|2022-01-20 07:06:00|43.92|41.32|43.92|41.32|43.98|41.38|43.92|41.32|0
1642662370000|2022-01-20 07:06:10|43.95|41.35|44.05|41.45|44.05|41.45|43.95|41.35|0
1642662380000|2022-01-20 07:06:20|44.02|41.42|44.05|41.45|44.05|41.45|44.02|41.42|0
1642662400000|2022-01-20 07:06:40|43.98|41.38|43.98|41.38|43.98|41.38|43.98|41.38|0
1642662410000|2022-01-20 07:06:50|44.05|41.45|44.05|41.45|44.05|41.45|44.05|41.45|0
1642662420000|2022-01-20 07:07:00|44.11|41.51|44.18|41.58|44.18|41.58|44.11|41.51|0
1642662430000|2022-01-20 07:07:10|44.24|41.64|44.24|41.64|44.31|41.71|44.24|41.64|0
1642662440000|2022-01-20 07:07:20|44.18|41.58|44.18|41.58|44.18|41.58|44.18|41.58|0
1642662450000|2022-01-20 07:07:30|44.11|41.51|44.18|41.58|44.18|41.58|44.11|41.51|0
1642662460000|2022-01-20 07:07:40|44.24|41.64|44.24|41.64|44.24|41.64|44.24|41.64|0
1642662470000|2022-01-20 07:07:50|44.3|41.7|44.3|41.7|44.3|41.7|44.3|41.7|0
1642662480000|2022-01-20 07:08:00|44.24|41.64|44.11|41.51|44.24|41.64|44.11|41.51|0
1642662490000|2022-01-20 07:08:10|44.18|41.58|44.24|41.64|44.24|41.64|44.18|41.58|0
1642662500000|2022-01-20 07:08:20|44.18|41.58|44.24|41.64|44.24|41.64|44.18|41.58|0
1642662510000|2022-01-20 07:08:30|44.3|41.7|44.27|41.67|44.3|41.7|44.27|41.67|0
1642662520000|2022-01-20 07:08:40|44.3|41.7|44.27|41.67|44.3|41.7|44.27|41.67|0
1642662530000|2022-01-20 07:08:50|44.3|41.7|44.3|41.7|44.3|41.7|44.24|41.64|0
1642662540000|2022-01-20 07:09:00|44.27|41.67|44.27|41.67|44.3|41.7|44.27|41.67|0
1642662550000|2022-01-20 07:09:10|44.3|41.7|44.24|41.64|44.3|41.7|44.24|41.64|0
1642662560000|2022-01-20 07:09:20|44.18|41.58|44.21|41.61|44.21|41.61|44.18|41.58|0
1642662570000|2022-01-20 07:09:30|44.24|41.64|44.3|41.7|44.3|41.7|44.24|41.64|0
1642662580000|2022-01-20 07:09:40|44.24|41.64|44.24|41.64|44.24|41.64|44.24|41.64|0
1642662590000|2022-01-20 07:09:50|44.3|41.7|44.3|41.7|44.3|41.7|44.3|41.7|0
1642662600000|2022-01-20 07:10:00|44.37|41.77|44.4|41.8|44.43|41.83|44.37|41.77|0
1642662610000|2022-01-20 07:10:10|44.43|41.83|44.4|41.8|44.5|41.9|44.4|41.8|0
1642662620000|2022-01-20 07:10:20|44.43|41.83|44.5|41.9|44.5|41.9|44.43|41.83|0
1642662630000|2022-01-20 07:10:30|44.53|41.93|44.56|41.96|44.56|41.96|44.53|41.93|0
1642662650000|2022-01-20 07:10:50|44.5|41.9|44.5|41.9|44.5|41.9|44.5|41.9|0
1642662670000|2022-01-20 07:11:10|44.46|41.86|44.46|41.86|44.46|41.86|44.46|41.86|0
1642662680000|2022-01-20 07:11:20|44.43|41.83|44.56|41.96|44.56|41.96|44.43|41.83|0
1642662690000|2022-01-20 07:11:30|44.5|41.9|44.56|41.96|44.56|41.96|44.5|41.9|0
1642662710000|2022-01-20 07:11:50|44.5|41.9|44.43|41.83|44.5|41.9|44.43|41.83|0
1642662720000|2022-01-20 07:12:00|44.37|41.77|44.43|41.83|44.43|41.83|44.37|41.77|0
1642662730000|2022-01-20 07:12:10|44.5|41.9|44.43|41.83|44.5|41.9|44.43|41.83|0
1642662750000|2022-01-20 07:12:30|44.37|41.77|44.37|41.77|44.37|41.77|44.37|41.77|0
1642662760000|2022-01-20 07:12:40|44.33|41.73|44.33|41.73|44.33|41.73|44.33|41.73|0
1642662770000|2022-01-20 07:12:50|44.3|41.7|44.82|42.22|44.82|42.22|44.3|41.7|0
1642662780000|2022-01-20 07:13:00|44.88|42.28|44.69|42.09|44.88|42.28|44.69|42.09|0
1642662790000|2022-01-20 07:13:10|44.62|42.02|44.72|42.12|44.72|42.12|44.62|42.02|0
1642662800000|2022-01-20 07:13:20|44.75|42.15|44.62|42.02|44.75|42.15|44.62|42.02|0
1642662810000|2022-01-20 07:13:30|44.69|42.09|44.75|42.15|44.75|42.15|44.69|42.09|0
1642662820000|2022-01-20 07:13:40|44.82|42.22|44.82|42.22|44.82|42.22|44.82|42.22|0
1642662830000|2022-01-20 07:13:50|44.75|42.15|44.75|42.15|44.82|42.22|44.75|42.15|0
1642662840000|2022-01-20 07:14:00|44.79|42.19|44.75|42.15|44.82|42.22|44.75|42.15|0
1642662850000|2022-01-20 07:14:10|44.82|42.22|44.82|42.22|44.82|42.22|44.82|42.22|0
1642662860000|2022-01-20 07:14:20|44.75|42.15|44.75|42.15|44.75|42.15|44.75|42.15|0
1642662870000|2022-01-20 07:14:30|44.62|42.02|44.62|42.02|44.66|42.06|44.62|42.02|0
1642662880000|2022-01-20 07:14:40|44.56|41.96|44.56|41.96|44.56|41.96|44.49|41.89|0
1642662890000|2022-01-20 07:14:50|44.49|41.89|44.69|42.09|44.69|42.09|44.49|41.89|0
1642662900000|2022-01-20 07:15:00|44.49|41.89|44.49|41.89|44.56|41.96|44.49|41.89|0
1642662910000|2022-01-20 07:15:10|44.37|41.77|44.37|41.77|44.37|41.77|44.37|41.77|0
1642662920000|2022-01-20 07:15:20|44.33|41.73|44.24|41.64|44.33|41.73|44.24|41.64|0
1642662930000|2022-01-20 07:15:30|44.27|41.67|44.04|41.44|44.27|41.67|44.04|41.44|0
1642662940000|2022-01-20 07:15:40|43.98|41.38|43.85|41.25|43.98|41.38|43.85|41.25|0
1642662950000|2022-01-20 07:15:50|43.92|41.32|43.85|41.25|43.92|41.32|43.85|41.25|0
1642662960000|2022-01-20 07:16:00|43.79|41.19|43.85|41.25|43.85|41.25|43.79|41.19|0
1642662970000|2022-01-20 07:16:10|43.91|41.31|43.91|41.31|43.98|41.38|43.91|41.31|0
1642662980000|2022-01-20 07:16:20|43.88|41.28|43.91|41.31|43.98|41.38|43.88|41.28|0
1642662990000|2022-01-20 07:16:30|43.98|41.38|43.98|41.38|43.98|41.38|43.98|41.38|0
1642663000000|2022-01-20 07:16:40|43.85|41.25|44.36|41.76|44.36|41.76|43.85|41.25|0
1642663010000|2022-01-20 07:16:50|44.24|41.64|44.24|41.64|44.3|41.7|44.24|41.64|0
1642663020000|2022-01-20 07:17:00|44.3|41.7|44.24|41.64|44.3|41.7|44.24|41.64|0
1642663030000|2022-01-20 07:17:10|44.17|41.57|44.17|41.57|44.24|41.64|44.17|41.57|0
1642663040000|2022-01-20 07:17:20|44.24|41.64|44.3|41.7|44.3|41.7|44.24|41.64|0
1642663050000|2022-01-20 07:17:30|44.24|41.64|44.24|41.64|44.24|41.64|44.17|41.57|0
1642663060000|2022-01-20 07:17:40|44.23|41.63|44.17|41.57|44.23|41.63|44.17|41.57|0
1642663070000|2022-01-20 07:17:50|44.23|41.63|44.23|41.63|44.23|41.63|44.23|41.63|0
1642663090000|2022-01-20 07:18:10|44.3|41.7|44.36|41.76|44.36|41.76|44.3|41.7|0
1642663100000|2022-01-20 07:18:20|44.3|41.7|44.23|41.63|44.3|41.7|44.23|41.63|0
1642663110000|2022-01-20 07:18:30|44.3|41.7|44.3|41.7|44.33|41.73|44.3|41.7|0
1642663120000|2022-01-20 07:18:40|44.36|41.76|44.36|41.76|44.36|41.76|44.36|41.76|0
1642663130000|2022-01-20 07:18:50|44.3|41.7|44.3|41.7|44.3|41.7|44.3|41.7|0
1642663140000|2022-01-20 07:19:00|44.17|41.57|44.17|41.57|44.17|41.57|44.17|41.57|0
1642663150000|2022-01-20 07:19:10|44.2|41.6|44.23|41.63|44.23|41.63|44.2|41.6|0
1642663160000|2022-01-20 07:19:20|44.17|41.57|44.17|41.57|44.17|41.57|44.17|41.57|0
1642663170000|2022-01-20 07:19:30|44.23|41.63|44.23|41.63|44.23|41.63|44.23|41.63|0
1642663180000|2022-01-20 07:19:40|44.17|41.57|44.23|41.63|44.23|41.63|44.17|41.57|0
1642663190000|2022-01-20 07:19:50|44.17|41.57|44.11|41.51|44.17|41.57|44.11|41.51|0
1642663200000|2022-01-20 07:20:00|44.17|41.57|44.11|41.51|44.17|41.57|44.11|41.51|0
1642663210000|2022-01-20 07:20:10|44.1|41.5|44.1|41.5|44.1|41.5|44.1|41.5|0
1642663220000|2022-01-20 07:20:20|44.17|41.57|44.23|41.63|44.23|41.63|44.17|41.57|0
1642663230000|2022-01-20 07:20:30|44.17|41.57|44.1|41.5|44.17|41.57|44.1|41.5|0
1642663240000|2022-01-20 07:20:40|44.17|41.57|44.1|41.5|44.17|41.57|44.1|41.5|0
1642663250000|2022-01-20 07:20:50|44.17|41.57|44.17|41.57|44.17|41.57|44.17|41.57|0
1642663270000|2022-01-20 07:21:10|44.1|41.5|44.1|41.5|44.1|41.5|44.1|41.5|0
1642663280000|2022-01-20 07:21:20|44.17|41.57|44.1|41.5|44.17|41.57|44.1|41.5|0
1642663310000|2022-01-20 07:21:50|44.17|41.57|44.17|41.57|44.17|41.57|44.17|41.57|0
1642663320000|2022-01-20 07:22:00|44.1|41.5|43.72|41.12|44.1|41.5|43.72|41.12|0
1642663330000|2022-01-20 07:22:10|43.75|41.15|43.72|41.12|43.78|41.18|43.72|41.12|0
1642663340000|2022-01-20 07:22:20|43.66|41.06|43.66|41.06|43.72|41.12|43.66|41.06|0
1642663350000|2022-01-20 07:22:30|43.62|41.02|43.53|40.93|43.62|41.02|43.53|40.93|0
1642663360000|2022-01-20 07:22:40|43.59|40.99|43.59|40.99|43.59|40.99|43.59|40.99|0
1642663370000|2022-01-20 07:22:50|43.66|41.06|43.66|41.06|43.66|41.06|43.66|41.06|0
1642663380000|2022-01-20 07:23:00|43.59|40.99|43.56|40.96|43.59|40.99|43.56|40.96|0
1642663390000|2022-01-20 07:23:10|43.46|40.86|43.4|40.8|43.46|40.86|43.4|40.8|0
1642663400000|2022-01-20 07:23:20|43.46|40.86|43.53|40.93|43.53|40.93|43.46|40.86|0
1642663410000|2022-01-20 07:23:30|43.5|40.9|43.46|40.86|43.53|40.93|43.46|40.86|0
1642663420000|2022-01-20 07:23:40|43.4|40.8|43.4|40.8|43.4|40.8|43.34|40.74|0
1642663430000|2022-01-20 07:23:50|43.43|40.83|43.46|40.86|43.53|40.93|43.43|40.83|0
1642663440000|2022-01-20 07:24:00|43.49|40.89|43.53|40.93|43.53|40.93|43.46|40.86|0
1642663450000|2022-01-20 07:24:10|43.46|40.86|43.46|40.86|43.46|40.86|43.46|40.86|0
1642663470000|2022-01-20 07:24:30|43.4|40.8|43.43|40.83|43.43|40.83|43.4|40.8|0
1642663480000|2022-01-20 07:24:40|43.4|40.8|43.4|40.8|43.4|40.8|43.4|40.8|0
1642663490000|2022-01-20 07:24:50|43.37|40.77|43.37|40.77|43.4|40.8|43.37|40.77|0
1642663500000|2022-01-20 07:25:00|43.4|40.8|43.46|40.86|43.46|40.86|43.4|40.8|0
1642663510000|2022-01-20 07:25:10|43.59|40.99|43.53|40.93|43.59|40.99|43.53|40.93|0
1642663520000|2022-01-20 07:25:20|43.56|40.96|43.49|40.89|43.56|40.96|43.49|40.89|0
1642663530000|2022-01-20 07:25:30|43.46|40.86|43.53|40.93|43.59|40.99|43.46|40.86|0
1642663540000|2022-01-20 07:25:40|43.56|40.96|43.53|40.93|43.59|40.99|43.53|40.93|0
1642663550000|2022-01-20 07:25:50|43.46|40.86|43.46|40.86|43.46|40.86|43.46|40.86|0
1642663560000|2022-01-20 07:26:00|43.53|40.93|43.46|40.86|43.53|40.93|43.43|40.83|0
1642663570000|2022-01-20 07:26:10|43.43|40.83|43.43|40.83|43.43|40.83|43.4|40.8|0
1642663580000|2022-01-20 07:26:20|43.4|40.8|43.53|40.93|43.53|40.93|43.4|40.8|0
1642663590000|2022-01-20 07:26:30|43.46|40.86|43.4|40.8|43.46|40.86|43.4|40.8|0
1642663610000|2022-01-20 07:26:50|43.37|40.77|43.37|40.77|43.37|40.77|43.37|40.77|0
1642663620000|2022-01-20 07:27:00|43.21|40.61|43.15|40.55|43.21|40.61|43.15|40.55|0
1642663630000|2022-01-20 07:27:10|43.18|40.58|43.27|40.67|43.27|40.67|43.18|40.58|0
1642663650000|2022-01-20 07:27:30|43.24|40.64|43.21|40.61|43.24|40.64|43.21|40.61|0
1642663660000|2022-01-20 07:27:40|43.15|40.55|43.21|40.61|43.21|40.61|43.15|40.55|0
1642663670000|2022-01-20 07:27:50|43.27|40.67|43.15|40.55|43.27|40.67|43.15|40.55|0
1642663680000|2022-01-20 07:28:00|43.18|40.58|43.27|40.67|43.27|40.67|43.18|40.58|0
1642663690000|2022-01-20 07:28:10|43.21|40.61|43.21|40.61|43.21|40.61|43.21|40.61|0
1642663700000|2022-01-20 07:28:20|43.15|40.55|43.21|40.61|43.21|40.61|43.15|40.55|0
1642663710000|2022-01-20 07:28:30|43.18|40.58|43.21|40.61|43.27|40.67|43.18|40.58|0
1642663720000|2022-01-20 07:28:40|43.27|40.67|43.21|40.61|43.27|40.67|43.21|40.61|0
1642663730000|2022-01-20 07:28:50|43.15|40.55|43.14|40.54|43.15|40.55|43.14|40.54|0
1642663740000|2022-01-20 07:29:00|43.08|40.48|43.14|40.54|43.14|40.54|43.08|40.48|0
1642663760000|2022-01-20 07:29:20|43.08|40.48|43.05|40.45|43.08|40.48|43.05|40.45|0
1642663770000|2022-01-20 07:29:30|43.08|40.48|43.21|40.61|43.21|40.61|43.08|40.48|0
1642663780000|2022-01-20 07:29:40|43.17|40.57|43.17|40.57|43.21|40.61|43.17|40.57|0
1642663790000|2022-01-20 07:29:50|43.21|40.61|43.21|40.61|43.21|40.61|43.17|40.57|0
1642663800000|2022-01-20 07:30:00|43.14|40.54|43.08|40.48|43.14|40.54|43.08|40.48|0
1642663810000|2022-01-20 07:30:10|43.11|40.51|43.02|40.42|43.11|40.51|43.02|40.42|0
1642663820000|2022-01-20 07:30:20|43.08|40.48|43.02|40.42|43.08|40.48|43.02|40.42|0
1642663830000|2022-01-20 07:30:30|43.05|40.45|43.24|40.64|43.24|40.64|43.05|40.45|0
1642663840000|2022-01-20 07:30:40|43.14|40.54|43.02|40.42|43.14|40.54|43.02|40.42|0
1642663850000|2022-01-20 07:30:50|43.05|40.45|43.02|40.42|43.08|40.48|43.02|40.42|0
1642663860000|2022-01-20 07:31:00|42.95|40.35|43.02|40.42|43.02|40.42|42.95|40.35|0
1642663870000|2022-01-20 07:31:10|42.95|40.35|42.98|40.38|42.98|40.38|42.95|40.35|0
1642663880000|2022-01-20 07:31:20|42.95|40.35|43.02|40.42|43.02|40.42|42.89|40.29|0
1642663890000|2022-01-20 07:31:30|42.98|40.38|42.95|40.35|42.98|40.38|42.95|40.35|0
1642663900000|2022-01-20 07:31:40|43.02|40.42|43.02|40.42|43.08|40.48|43.02|40.42|0
1642663910000|2022-01-20 07:31:50|43.05|40.45|43.02|40.42|43.05|40.45|43.02|40.42|0
1642663920000|2022-01-20 07:32:00|42.95|40.35|42.89|40.29|42.95|40.35|42.89|40.29|0
1642663930000|2022-01-20 07:32:10|42.83|40.23|42.7|40.1|42.83|40.23|42.7|40.1|0
1642663940000|2022-01-20 07:32:20|42.67|40.07|42.77|40.17|42.77|40.17|42.67|40.07|0
1642663950000|2022-01-20 07:32:30|42.83|40.23|42.83|40.23|42.83|40.23|42.77|40.17|0
1642663960000|2022-01-20 07:32:40|42.77|40.17|42.83|40.23|42.83|40.23|42.77|40.17|0
1642663970000|2022-01-20 07:32:50|42.8|40.2|42.77|40.17|42.8|40.2|42.77|40.17|0
1642663980000|2022-01-20 07:33:00|42.83|40.23|42.92|40.32|42.92|40.32|42.83|40.23|0
1642663990000|2022-01-20 07:33:10|42.95|40.35|42.95|40.35|42.95|40.35|42.95|40.35|0
1642664000000|2022-01-20 07:33:20|42.89|40.29|42.95|40.35|42.95|40.35|42.83|40.23|0
1642664010000|2022-01-20 07:33:30|42.89|40.29|42.89|40.29|42.95|40.35|42.89|40.29|0
1642664020000|2022-01-20 07:33:40|42.95|40.35|42.92|40.32|42.95|40.35|42.89|40.29|0
1642664030000|2022-01-20 07:33:50|42.95|40.35|42.98|40.38|43.02|40.42|42.95|40.35|0
1642664040000|2022-01-20 07:34:00|43.05|40.45|43.08|40.48|43.08|40.48|43.05|40.45|0
1642664050000|2022-01-20 07:34:10|43.02|40.42|43.08|40.48|43.14|40.54|43.02|40.42|0
1642664070000|2022-01-20 07:34:30|43.14|40.54|43.21|40.61|43.21|40.61|43.14|40.54|0
1642664080000|2022-01-20 07:34:40|43.14|40.54|43.2|40.6|43.2|40.6|43.14|40.54|0
1642664090000|2022-01-20 07:34:50|43.27|40.67|43.33|40.73|43.33|40.73|43.24|40.64|0
1642664100000|2022-01-20 07:35:00|43.27|40.67|43.27|40.67|43.3|40.7|43.27|40.67|0
1642664110000|2022-01-20 07:35:10|43.2|40.6|43.2|40.6|43.27|40.67|43.2|40.6|0
1642664120000|2022-01-20 07:35:20|43.27|40.67|43.39|40.79|43.39|40.79|43.27|40.67|0
1642664130000|2022-01-20 07:35:30|43.33|40.73|43.33|40.73|43.33|40.73|43.33|40.73|0
1642664160000|2022-01-20 07:36:00|43.39|40.79|43.46|40.86|43.46|40.86|43.39|40.79|0
1642664170000|2022-01-20 07:36:10|43.42|40.82|43.46|40.86|43.46|40.86|43.42|40.82|0
1642664180000|2022-01-20 07:36:20|43.39|40.79|43.39|40.79|43.39|40.79|43.39|40.79|0
1642664190000|2022-01-20 07:36:30|43.33|40.73|43.39|40.79|43.39|40.79|43.33|40.73|0
1642664200000|2022-01-20 07:36:40|44.67|42.07|44.73|42.13|44.73|42.13|44.67|42.07|0
1642664210000|2022-01-20 07:36:50|44.8|42.2|44.73|42.13|44.8|42.2|44.73|42.13|0
1642664220000|2022-01-20 07:37:00|44.8|42.2|44.8|42.2|44.83|42.23|44.8|42.2|0
1642664230000|2022-01-20 07:37:10|44.73|42.13|44.67|42.07|44.73|42.13|44.67|42.07|0
1642664240000|2022-01-20 07:37:20|43.51|40.91|43.54|40.94|43.54|40.94|43.51|40.91|0
1642664250000|2022-01-20 07:37:30|43.51|40.91|43.57|40.97|43.57|40.97|43.51|40.91|0
1642664260000|2022-01-20 07:37:40|43.54|40.94|43.57|40.97|43.57|40.97|43.54|40.94|0
1642664270000|2022-01-20 07:37:50|43.6|41|43.57|40.97|43.6|41|43.57|40.97|0
1642664280000|2022-01-20 07:38:00|43.51|40.91|43.48|40.88|43.54|40.94|43.48|40.88|0
1642664290000|2022-01-20 07:38:10|43.51|40.91|43.44|40.84|43.51|40.91|43.44|40.84|0
1642664300000|2022-01-20 07:38:20|43.38|40.78|43.38|40.78|43.41|40.81|43.38|40.78|0
1642664320000|2022-01-20 07:38:40|43.44|40.84|43.44|40.84|43.44|40.84|43.44|40.84|0
1642664330000|2022-01-20 07:38:50|43.38|40.78|43.44|40.84|43.44|40.84|43.38|40.78|0
1642664340000|2022-01-20 07:39:00|43.51|40.91|43.57|40.97|43.57|40.97|43.51|40.91|0
1642664350000|2022-01-20 07:39:10|43.51|40.91|43.47|40.87|43.51|40.91|43.47|40.87|0
1642664360000|2022-01-20 07:39:20|43.44|40.84|43.47|40.87|43.47|40.87|43.44|40.84|0
1642664370000|2022-01-20 07:39:30|43.44|40.84|43.38|40.78|43.44|40.84|43.32|40.72|0
1642664380000|2022-01-20 07:39:40|43.35|40.75|43.38|40.78|43.38|40.78|43.32|40.72|0
1642664390000|2022-01-20 07:39:50|43.25|40.65|43.25|40.65|43.28|40.68|43.25|40.65|0
1642664400000|2022-01-20 07:40:00|43.32|40.72|43.25|40.65|43.32|40.72|43.25|40.65|0
1642664410000|2022-01-20 07:40:10|43.28|40.68|43.32|40.72|43.32|40.72|43.28|40.68|0
1642664420000|2022-01-20 07:40:20|43.28|40.68|43.32|40.72|43.32|40.72|43.28|40.68|0
1642664430000|2022-01-20 07:40:30|43.28|40.68|43.32|40.72|43.32|40.72|43.28|40.68|0
1642664440000|2022-01-20 07:40:40|43.44|40.84|43.44|40.84|43.44|40.84|43.44|40.84|0
1642664450000|2022-01-20 07:40:50|43.51|40.91|43.57|40.97|43.57|40.97|43.51|40.91|0
1642664460000|2022-01-20 07:41:00|43.51|40.91|43.57|40.97|43.57|40.97|43.51|40.91|0
1642664470000|2022-01-20 07:41:10|43.63|41.03|43.7|41.1|43.7|41.1|43.57|40.97|0
1642664480000|2022-01-20 07:41:20|43.63|41.03|43.63|41.03|43.63|41.03|43.63|41.03|0
1642664490000|2022-01-20 07:41:30|43.7|41.1|43.86|41.26|43.89|41.29|43.7|41.1|0
1642664500000|2022-01-20 07:41:40|43.82|41.22|43.89|41.29|43.89|41.29|43.82|41.22|0
1642664510000|2022-01-20 07:41:50|43.95|41.35|43.95|41.35|43.95|41.35|43.89|41.29|0
1642664520000|2022-01-20 07:42:00|43.92|41.32|43.89|41.29|43.92|41.32|43.89|41.29|0
1642664530000|2022-01-20 07:42:10|43.95|41.35|44.02|41.42|44.08|41.48|43.95|41.35|0
1642664540000|2022-01-20 07:42:20|44.08|41.48|44.14|41.54|44.14|41.54|44.08|41.48|0
1642664550000|2022-01-20 07:42:30|44.08|41.48|44.11|41.51|44.18|41.58|44.08|41.48|0
1642664560000|2022-01-20 07:42:40|44.14|41.54|44.14|41.54|44.14|41.54|44.14|41.54|0
1642664570000|2022-01-20 07:42:50|44.08|41.48|44.14|41.54|44.14|41.54|44.08|41.48|0
1642664580000|2022-01-20 07:43:00|44.08|41.48|44.27|41.67|44.27|41.67|44.08|41.48|0
1642664590000|2022-01-20 07:43:10|44.34|41.74|44.47|41.87|44.47|41.87|44.34|41.74|0
1642664600000|2022-01-20 07:43:20|44.4|41.8|44.4|41.8|44.4|41.8|44.4|41.8|0
1642664610000|2022-01-20 07:43:30|44.47|41.87|44.34|41.74|44.47|41.87|44.34|41.74|0
1642664620000|2022-01-20 07:43:40|44.4|41.8|44.59|41.99|44.59|41.99|44.4|41.8|0
1642664650000|2022-01-20 07:44:10|44.53|41.93|44.37|41.77|44.53|41.93|44.37|41.77|0
1642664660000|2022-01-20 07:44:20|44.34|41.74|44.34|41.74|44.34|41.74|44.3|41.7|0
1642664670000|2022-01-20 07:44:30|44.4|41.8|44.34|41.74|44.4|41.8|44.34|41.74|0
1642664680000|2022-01-20 07:44:40|44.4|41.8|44.4|41.8|44.4|41.8|44.4|41.8|0
1642664690000|2022-01-20 07:44:50|44.34|41.74|44.4|41.8|44.4|41.8|44.34|41.74|0
1642664700000|2022-01-20 07:45:00|44.14|41.54|44.14|41.54|44.14|41.54|44.14|41.54|0
1642664710000|2022-01-20 07:45:10|44.08|41.48|43.95|41.35|44.08|41.48|43.95|41.35|0
1642664720000|2022-01-20 07:45:20|43.92|41.32|43.82|41.22|43.92|41.32|43.82|41.22|0
1642664730000|2022-01-20 07:45:30|43.85|41.25|43.76|41.16|43.85|41.25|43.76|41.16|0
1642664740000|2022-01-20 07:45:40|43.79|41.19|43.82|41.22|43.82|41.22|43.79|41.19|0
1642664750000|2022-01-20 07:45:50|43.89|41.29|43.89|41.29|43.95|41.35|43.89|41.29|0
1642664760000|2022-01-20 07:46:00|43.82|41.22|43.76|41.16|43.82|41.22|43.76|41.16|0
1642664770000|2022-01-20 07:46:10|43.69|41.09|43.63|41.03|43.76|41.16|43.63|41.03|0
1642664780000|2022-01-20 07:46:20|43.69|41.09|43.6|41|43.69|41.09|43.6|41|0
1642664790000|2022-01-20 07:46:30|43.69|41.09|43.57|40.97|43.69|41.09|43.57|40.97|0
1642664810000|2022-01-20 07:46:50|43.5|40.9|43.5|40.9|43.53|40.93|43.5|40.9|0
1642664820000|2022-01-20 07:47:00|43.44|40.84|43.38|40.78|43.44|40.84|43.31|40.71|0
1642664830000|2022-01-20 07:47:10|43.34|40.74|43.38|40.78|43.38|40.78|43.31|40.71|0
1642664840000|2022-01-20 07:47:20|43.44|40.84|43.57|40.97|43.57|40.97|43.44|40.84|0
1642664850000|2022-01-20 07:47:30|43.53|40.93|43.53|40.93|43.53|40.93|43.5|40.9|0
1642664860000|2022-01-20 07:47:40|43.5|40.9|43.44|40.84|43.5|40.9|43.44|40.84|0
1642664870000|2022-01-20 07:47:50|43.38|40.78|43.38|40.78|43.38|40.78|43.38|40.78|0
1642664880000|2022-01-20 07:48:00|43.31|40.71|43.25|40.65|43.38|40.78|43.25|40.65|0
1642664890000|2022-01-20 07:48:10|43.31|40.71|43.12|40.52|43.31|40.71|43.12|40.52|0
1642664900000|2022-01-20 07:48:20|43.19|40.59|43.22|40.62|43.22|40.62|43.19|40.59|0
1642664910000|2022-01-20 07:48:30|43.12|40.52|43.06|40.46|43.15|40.55|43.06|40.46|0
1642664920000|2022-01-20 07:48:40|43.12|40.52|43.09|40.49|43.19|40.59|43.09|40.49|0
1642664930000|2022-01-20 07:48:50|43.19|40.59|43.06|40.46|43.19|40.59|43.06|40.46|0
1642664940000|2022-01-20 07:49:00|43.03|40.43|43.09|40.49|43.12|40.52|43.03|40.43|0
1642664950000|2022-01-20 07:49:10|43|40.4|43.19|40.59|43.19|40.59|43|40.4|0
1642664960000|2022-01-20 07:49:20|43.12|40.52|43.15|40.55|43.15|40.55|43.12|40.52|0
1642664970000|2022-01-20 07:49:30|43.25|40.65|43|40.4|43.25|40.65|43|40.4|0
1642664980000|2022-01-20 07:49:40|43.12|40.52|43.09|40.49|43.12|40.52|43.09|40.49|0
1642664990000|2022-01-20 07:49:50|43.12|40.52|43.06|40.46|43.12|40.52|43.06|40.46|0
1642665000000|2022-01-20 07:50:00|43.12|40.52|43|40.4|43.12|40.52|43|40.4|0
1642665010000|2022-01-20 07:50:10|42.93|40.33|42.96|40.36|43|40.4|42.93|40.33|0
1642665020000|2022-01-20 07:50:20|43|40.4|42.93|40.33|43|40.4|42.93|40.33|0
1642665030000|2022-01-20 07:50:30|42.87|40.27|42.87|40.27|42.87|40.27|42.81|40.21|0
1642665040000|2022-01-20 07:50:40|42.93|40.33|42.87|40.27|42.93|40.33|42.87|40.27|0
1642665060000|2022-01-20 07:51:00|42.93|40.33|42.93|40.33|42.93|40.33|42.87|40.27|0
1642665070000|2022-01-20 07:51:10|43|40.4|43|40.4|43|40.4|43|40.4|0
1642665080000|2022-01-20 07:51:20|42.81|40.21|42.74|40.14|42.81|40.21|42.74|40.14|0
1642665090000|2022-01-20 07:51:30|42.68|40.08|42.56|39.96|42.68|40.08|42.49|39.89|0
1642665100000|2022-01-20 07:51:40|42.49|39.89|42.56|39.96|42.56|39.96|42.43|39.83|0
1642665110000|2022-01-20 07:51:50|42.49|39.89|42.49|39.89|42.56|39.96|42.49|39.89|0
1642665120000|2022-01-20 07:52:00|42.56|39.96|42.56|39.96|42.62|40.02|42.56|39.96|0
1642665130000|2022-01-20 07:52:10|42.62|40.02|42.49|39.89|42.62|40.02|42.49|39.89|0
1642665140000|2022-01-20 07:52:20|42.56|39.96|42.56|39.96|42.56|39.96|42.49|39.89|0
1642665160000|2022-01-20 07:52:40|42.68|40.08|42.71|40.11|42.74|40.14|42.65|40.05|0
1642665170000|2022-01-20 07:52:50|42.74|40.14|42.62|40.02|42.74|40.14|42.62|40.02|0
1642665180000|2022-01-20 07:53:00|42.65|40.05|42.68|40.08|42.68|40.08|42.65|40.05|0
1642665190000|2022-01-20 07:53:10|42.74|40.14|42.74|40.14|42.74|40.14|42.68|40.08|0
1642665200000|2022-01-20 07:53:20|42.77|40.17|42.74|40.14|42.77|40.17|42.74|40.14|0
1642665210000|2022-01-20 07:53:30|42.68|40.08|42.62|40.02|42.68|40.08|42.62|40.02|0
1642665220000|2022-01-20 07:53:40|42.65|40.05|42.56|39.96|42.65|40.05|42.56|39.96|0
1642665230000|2022-01-20 07:53:50|42.62|40.02|42.56|39.96|42.62|40.02|42.56|39.96|0
1642665240000|2022-01-20 07:54:00|42.74|40.14|42.81|40.21|42.81|40.21|42.68|40.08|0
1642665250000|2022-01-20 07:54:10|42.9|40.3|42.93|40.33|42.93|40.33|42.9|40.3|0
1642665260000|2022-01-20 07:54:20|42.87|40.27|42.87|40.27|42.87|40.27|42.81|40.21|0
1642665270000|2022-01-20 07:54:30|42.81|40.21|42.74|40.14|42.81|40.21|42.74|40.14|0
1642665280000|2022-01-20 07:54:40|42.68|40.08|42.68|40.08|42.68|40.08|42.68|40.08|0
1642665290000|2022-01-20 07:54:50|42.74|40.14|42.74|40.14|42.74|40.14|42.74|40.14|0
1642665300000|2022-01-20 07:55:00|42.8|40.2|42.62|40.02|42.8|40.2|42.62|40.02|0
1642665310000|2022-01-20 07:55:10|42.68|40.08|42.74|40.14|42.74|40.14|42.68|40.08|0
1642665320000|2022-01-20 07:55:20|42.77|40.17|42.74|40.14|42.8|40.2|42.74|40.14|0
1642665330000|2022-01-20 07:55:30|42.71|40.11|42.62|40.02|42.71|40.11|42.62|40.02|0
1642665340000|2022-01-20 07:55:40|42.74|40.14|42.74|40.14|42.77|40.17|42.74|40.14|0
1642665350000|2022-01-20 07:55:50|42.68|40.08|42.55|39.95|42.68|40.08|42.55|39.95|0
1642665360000|2022-01-20 07:56:00|42.62|40.02|42.68|40.08|42.68|40.08|42.62|40.02|0
1642665370000|2022-01-20 07:56:10|42.65|40.05|42.68|40.08|42.68|40.08|42.62|40.02|0
1642665380000|2022-01-20 07:56:20|42.74|40.14|42.74|40.14|42.74|40.14|42.71|40.11|0
1642665390000|2022-01-20 07:56:30|42.71|40.11|42.65|40.05|42.71|40.11|42.62|40.02|0
1642665400000|2022-01-20 07:56:40|42.62|40.02|42.68|40.08|42.74|40.14|42.62|40.02|0
1642665410000|2022-01-20 07:56:50|42.71|40.11|42.74|40.14|42.74|40.14|42.68|40.08|0
1642665430000|2022-01-20 07:57:10|42.8|40.2|42.87|40.27|42.87|40.27|42.8|40.2|0
1642665440000|2022-01-20 07:57:20|42.93|40.33|42.99|40.39|42.99|40.39|42.9|40.3|0
1642665450000|2022-01-20 07:57:30|43.05|40.45|43.05|40.45|43.05|40.45|43.05|40.45|0
1642665460000|2022-01-20 07:57:40|42.99|40.39|42.99|40.39|42.99|40.39|42.93|40.33|0
1642665470000|2022-01-20 07:57:50|42.93|40.33|42.74|40.14|42.93|40.33|42.74|40.14|0
1642665480000|2022-01-20 07:58:00|42.68|40.08|42.68|40.08|42.74|40.14|42.68|40.08|0
1642665490000|2022-01-20 07:58:10|42.71|40.11|42.62|40.02|42.74|40.14|42.62|40.02|0
1642665500000|2022-01-20 07:58:20|42.46|39.86|42.62|40.02|42.62|40.02|42.46|39.86|0
1642665510000|2022-01-20 07:58:30|42.68|40.08|42.62|40.02|42.68|40.08|42.62|40.02|0
1642665520000|2022-01-20 07:58:40|42.49|39.89|42.61|40.01|42.61|40.01|42.49|39.89|0
1642665530000|2022-01-20 07:58:50|42.52|39.92|42.55|39.95|42.55|39.95|42.46|39.86|0
1642665540000|2022-01-20 07:59:00|42.61|40.01|42.61|40.01|42.68|40.08|42.61|40.01|0
1642665550000|2022-01-20 07:59:10|42.55|39.95|42.61|40.01|42.61|40.01|42.52|39.92|0
1642665560000|2022-01-20 07:59:20|42.58|39.98|42.68|40.08|42.68|40.08|42.58|39.98|0
1642665570000|2022-01-20 07:59:30|42.55|39.95|42.61|40.01|42.61|40.01|42.55|39.95|0
1642665580000|2022-01-20 07:59:40|42.49|39.89|42.43|39.83|42.55|39.95|42.36|39.76|0
1642665590000|2022-01-20 07:59:50|42.49|39.89|42.39|39.79|42.49|39.89|42.36|39.76|0
1642665600000|2022-01-20 08:00:00|42.49|39.89|42.77|40.17|42.77|40.17|42.49|39.89|0
1642665610000|2022-01-20 08:00:10|42.83|40.23|42.89|40.29|42.93|40.33|42.83|40.23|0
1642665620000|2022-01-20 08:00:20|42.99|40.39|42.99|40.39|42.99|40.39|42.74|40.14|0
1642665630000|2022-01-20 08:00:30|43.02|40.42|42.99|40.39|43.02|40.42|42.93|40.33|0
1642665640000|2022-01-20 08:00:40|43.08|40.48|43.05|40.45|43.08|40.48|42.93|40.33|0
1642665650000|2022-01-20 08:00:50|43.12|40.52|42.93|40.33|43.12|40.52|42.93|40.33|0
1642665660000|2022-01-20 08:01:00|42.83|40.23|42.86|40.26|42.86|40.26|42.8|40.2|0
1642665670000|2022-01-20 08:01:10|42.93|40.33|42.96|40.36|42.96|40.36|42.77|40.17|0
1642665680000|2022-01-20 08:01:20|42.86|40.26|42.68|40.08|42.86|40.26|42.68|40.08|0
1642665690000|2022-01-20 08:01:30|42.61|40.01|42.83|40.23|42.83|40.23|42.61|40.01|0
1642665700000|2022-01-20 08:01:40|42.86|40.26|42.55|39.95|42.86|40.26|42.55|39.95|0
1642665710000|2022-01-20 08:01:50|42.49|39.89|42.55|39.95|42.55|39.95|42.49|39.89|0
1642665720000|2022-01-20 08:02:00|42.58|39.98|42.8|40.2|42.8|40.2|42.58|39.98|0
1642665730000|2022-01-20 08:02:10|42.93|40.33|42.74|40.14|42.93|40.33|42.74|40.14|0
1642665740000|2022-01-20 08:02:20|42.68|40.08|42.58|39.98|42.68|40.08|42.49|39.89|0
1642665750000|2022-01-20 08:02:30|42.52|39.92|42.49|39.89|42.55|39.95|42.49|39.89|0
1642665760000|2022-01-20 08:02:40|42.55|39.95|42.55|39.95|42.61|40.01|42.55|39.95|0
1642665770000|2022-01-20 08:02:50|42.61|40.01|42.74|40.14|42.74|40.14|42.55|39.95|0
1642665780000|2022-01-20 08:03:00|42.8|40.2|42.89|40.29|42.99|40.39|42.8|40.2|0
1642665790000|2022-01-20 08:03:10|42.74|40.14|42.74|40.14|42.74|40.14|42.68|40.08|0
1642665800000|2022-01-20 08:03:20|42.8|40.2|42.86|40.26|42.86|40.26|42.8|40.2|0
1642665810000|2022-01-20 08:03:30|42.8|40.2|42.93|40.33|42.99|40.39|42.8|40.2|0
1642665820000|2022-01-20 08:03:40|42.99|40.39|42.74|40.14|42.99|40.39|42.74|40.14|0
1642665830000|2022-01-20 08:03:50|42.77|40.17|42.55|39.95|42.77|40.17|42.55|39.95|0
1642665840000|2022-01-20 08:04:00|42.49|39.89|42.7|40.1|42.74|40.14|42.49|39.89|0
1642665850000|2022-01-20 08:04:10|42.67|40.07|42.67|40.07|42.67|40.07|42.67|40.07|0
1642665860000|2022-01-20 08:04:20|42.64|40.04|42.61|40.01|42.64|40.04|42.61|40.01|0
1642665870000|2022-01-20 08:04:30|42.67|40.07|42.67|40.07|42.67|40.07|42.67|40.07|0
1642665880000|2022-01-20 08:04:40|42.61|40.01|42.45|39.85|42.61|40.01|42.45|39.85|0
1642665890000|2022-01-20 08:04:50|42.49|39.89|42.42|39.82|42.49|39.89|42.42|39.82|0
1642665900000|2022-01-20 08:05:00|42.25|40.25|42.25|40.25|42.25|40.25|42.19|40.19|0
1642665910000|2022-01-20 08:05:10|42.19|40.19|41.75|39.75|42.19|40.19|41.75|39.75|0
1642665920000|2022-01-20 08:05:20|41.81|39.81|41.94|39.94|41.94|39.94|41.81|39.81|0
1642665930000|2022-01-20 08:05:30|42|40|42.03|40.03|42.03|40.03|41.94|39.94|0
1642665940000|2022-01-20 08:05:40|42|40|42.19|40.19|42.19|40.19|42|40|0
1642665950000|2022-01-20 08:05:50|42|40|41.88|39.88|42|40|41.88|39.88|0
1642665960000|2022-01-20 08:06:00|41.97|39.97|42.19|40.19|42.19|40.19|41.97|39.97|0
1642665970000|2022-01-20 08:06:10|42.09|40.09|41.87|39.87|42.12|40.12|41.87|39.87|0
1642665980000|2022-01-20 08:06:20|41.9|39.9|41.87|39.87|41.9|39.9|41.87|39.87|0
1642665990000|2022-01-20 08:06:30|41.84|39.84|41.84|39.84|41.84|39.84|41.84|39.84|0
1642666000000|2022-01-20 08:06:40|41.94|39.94|42.19|40.19|42.19|40.19|41.94|39.94|0
1642666010000|2022-01-20 08:06:50|42|40|41.9|39.9|42|40|41.9|39.9|0
1642666020000|2022-01-20 08:07:00|41.87|39.87|42.12|40.12|42.12|40.12|41.87|39.87|0
1642666030000|2022-01-20 08:07:10|42.19|40.19|42.37|40.37|42.37|40.37|42.19|40.19|0
1642666040000|2022-01-20 08:07:20|42.5|40.5|42.72|40.72|42.72|40.72|42.5|40.5|0
1642666050000|2022-01-20 08:07:30|42.62|40.62|42.62|40.62|42.62|40.62|42.56|40.56|0
1642666060000|2022-01-20 08:07:40|42.56|40.56|42.69|40.69|42.69|40.69|42.56|40.56|0
1642666070000|2022-01-20 08:07:50|42.62|40.62|42.44|40.44|42.62|40.62|42.44|40.44|0
1642666080000|2022-01-20 08:08:00|42.5|40.5|42.75|40.75|42.75|40.75|42.5|40.5|0
1642666090000|2022-01-20 08:08:10|42.88|40.88|42.88|40.88|42.88|40.88|42.81|40.81|0
1642666100000|2022-01-20 08:08:20|42.81|40.81|42.78|40.78|42.81|40.81|42.78|40.78|0
1642666110000|2022-01-20 08:08:30|42.81|40.81|42.87|40.87|42.88|40.88|42.81|40.81|0
1642666120000|2022-01-20 08:08:40|42.84|40.84|42.87|40.87|43|41|42.84|40.84|0
1642666130000|2022-01-20 08:08:50|42.69|40.69|42.72|40.72|42.81|40.81|42.69|40.69|0
1642666140000|2022-01-20 08:09:00|42.69|40.69|42.81|40.81|42.81|40.81|42.69|40.69|0
1642666150000|2022-01-20 08:09:10|42.87|40.87|42.87|40.87|42.94|40.94|42.87|40.87|0
1642666160000|2022-01-20 08:09:20|43|41|43.03|41.03|43.03|41.03|42.94|40.94|0
1642666170000|2022-01-20 08:09:30|42.87|40.87|42.87|40.87|42.87|40.87|42.75|40.75|0
1642666180000|2022-01-20 08:09:40|42.94|40.94|43|41|43|41|42.94|40.94|0
1642666190000|2022-01-20 08:09:50|43.06|41.06|43|41|43.06|41.06|43|41|0
1642666200000|2022-01-20 08:10:00|43.06|41.06|43.19|41.19|43.19|41.19|43|41|0
1642666210000|2022-01-20 08:10:10|43.13|41.13|43.06|41.06|43.13|41.13|43.06|41.06|0
1642666220000|2022-01-20 08:10:20|43|41|42.94|40.94|43|41|42.94|40.94|0
1642666230000|2022-01-20 08:10:30|42.87|40.87|42.71|40.71|42.87|40.87|42.71|40.71|0
1642666240000|2022-01-20 08:10:40|42.62|40.62|42.5|40.5|42.62|40.62|42.5|40.5|0
1642666250000|2022-01-20 08:10:50|42.56|40.56|42.43|40.43|42.56|40.56|42.43|40.43|0
1642666260000|2022-01-20 08:11:00|42.37|40.37|42.37|40.37|42.37|40.37|42.37|40.37|0
1642666270000|2022-01-20 08:11:10|42.43|40.43|42.43|40.43|42.43|40.43|42.31|40.31|0
1642666280000|2022-01-20 08:11:20|42.37|40.37|42.34|40.34|42.43|40.43|42.34|40.34|0
1642666290000|2022-01-20 08:11:30|42.43|40.43|42.5|40.5|42.5|40.5|42.43|40.43|0
1642666300000|2022-01-20 08:11:40|42.37|40.37|42.31|40.31|42.37|40.37|42.25|40.25|0
1642666310000|2022-01-20 08:11:50|42.25|40.25|42.18|40.18|42.25|40.25|42.12|40.12|0
1642666320000|2022-01-20 08:12:00|42.25|40.25|42.25|40.25|42.25|40.25|42.18|40.18|0
1642666330000|2022-01-20 08:12:10|42.18|40.18|42.18|40.18|42.21|40.21|42.18|40.18|0
1642666340000|2022-01-20 08:12:20|42.31|40.31|42.34|40.34|42.34|40.34|42.24|40.24|0
1642666350000|2022-01-20 08:12:30|42.31|40.31|42.12|40.12|42.31|40.31|42.12|40.12|0
1642666360000|2022-01-20 08:12:40|42.18|40.18|42.18|40.18|42.18|40.18|42.18|40.18|0
1642666370000|2022-01-20 08:12:50|42.27|40.27|42.24|40.24|42.27|40.27|42.24|40.24|0
1642666380000|2022-01-20 08:13:00|42.18|40.18|42.24|40.24|42.37|40.37|42.18|40.18|0
1642666390000|2022-01-20 08:13:10|42.18|40.18|42.24|40.24|42.24|40.24|42.18|40.18|0
1642666400000|2022-01-20 08:13:20|42.27|40.27|42.15|40.15|42.31|40.31|42.15|40.15|0
1642666410000|2022-01-20 08:13:30|42.12|40.12|41.87|39.87|42.12|40.12|41.87|39.87|0
1642666420000|2022-01-20 08:13:40|41.75|39.75|41.81|39.81|41.84|39.84|41.75|39.75|0
1642666430000|2022-01-20 08:13:50|41.87|39.87|41.81|39.81|41.9|39.9|41.81|39.81|0
1642666440000|2022-01-20 08:14:00|41.78|39.78|41.62|39.62|41.78|39.78|41.62|39.62|0
1642666450000|2022-01-20 08:14:10|41.5|39.5|41.38|39.38|41.5|39.5|41.32|39.32|0
1642666460000|2022-01-20 08:14:20|41.25|39.25|41.32|39.32|41.32|39.32|41.25|39.25|0
1642666470000|2022-01-20 08:14:30|41.38|39.38|41.38|39.38|41.38|39.38|41.19|39.19|0
1642666480000|2022-01-20 08:14:40|41.25|39.25|41.31|39.31|41.31|39.31|41.19|39.19|0
1642666490000|2022-01-20 08:14:50|41.25|39.25|41.19|39.19|41.31|39.31|41.19|39.19|0
1642666500000|2022-01-20 08:15:00|41.13|39.13|41.25|39.25|41.25|39.25|41.13|39.13|0
1642666510000|2022-01-20 08:15:10|41.31|39.31|41.31|39.31|41.31|39.31|41.25|39.25|0
1642666520000|2022-01-20 08:15:20|41.38|39.38|41.38|39.38|41.38|39.38|41.38|39.38|0
1642666530000|2022-01-20 08:15:30|41.31|39.31|41.31|39.31|41.31|39.31|41.31|39.31|0
1642666540000|2022-01-20 08:15:40|41.19|39.19|41.13|39.13|41.19|39.19|41.13|39.13|0
1642666550000|2022-01-20 08:15:50|41.1|39.1|41.13|39.13|41.13|39.13|41.1|39.1|0
1642666560000|2022-01-20 08:16:00|41.19|39.19|41.07|39.07|41.19|39.19|41.07|39.07|0
1642666570000|2022-01-20 08:16:10|41.19|39.19|41.07|39.07|41.19|39.19|41.07|39.07|0
1642666580000|2022-01-20 08:16:20|41.13|39.13|41.25|39.25|41.25|39.25|41.13|39.13|0
1642666590000|2022-01-20 08:16:30|41.19|39.19|41.19|39.19|41.19|39.19|41.13|39.13|0
1642666600000|2022-01-20 08:16:40|41.16|39.16|41.19|39.19|41.19|39.19|41.07|39.07|0
1642666610000|2022-01-20 08:16:50|41.31|39.31|41.13|39.13|41.31|39.31|41.13|39.13|0
1642666620000|2022-01-20 08:17:00|41.07|39.07|41.07|39.07|41.07|39.07|41.01|39.01|0
1642666630000|2022-01-20 08:17:10|40.95|38.95|41.13|39.13|41.13|39.13|40.95|38.95|0
1642666640000|2022-01-20 08:17:20|41.22|39.22|41.19|39.19|41.22|39.22|41.13|39.13|0
1642666650000|2022-01-20 08:17:30|41.25|39.25|41.34|39.34|41.34|39.34|41.25|39.25|0
1642666660000|2022-01-20 08:17:40|41.37|39.37|41.13|39.13|41.37|39.37|41.13|39.13|0
1642666670000|2022-01-20 08:17:50|41.19|39.19|41.44|39.44|41.5|39.5|41.19|39.19|0
1642666680000|2022-01-20 08:18:00|41.25|39.25|41.31|39.31|41.31|39.31|41.16|39.16|0
1642666690000|2022-01-20 08:18:10|41.25|39.25|41.34|39.34|41.34|39.34|41.25|39.25|0
1642666700000|2022-01-20 08:18:20|41.37|39.37|41.56|39.56|41.56|39.56|41.37|39.37|0
1642666710000|2022-01-20 08:18:30|41.5|39.5|41.53|39.53|41.56|39.56|41.5|39.5|0
1642666720000|2022-01-20 08:18:40|41.5|39.5|41.31|39.31|41.62|39.62|41.31|39.31|0
1642666730000|2022-01-20 08:18:50|41.25|39.25|41.31|39.31|41.31|39.31|41.25|39.25|0
1642666740000|2022-01-20 08:19:00|41.25|39.25|41.22|39.22|41.25|39.25|41.22|39.22|0
1642666750000|2022-01-20 08:19:10|41.31|39.31|41.1|39.1|41.31|39.31|41.1|39.1|0
1642666760000|2022-01-20 08:19:20|41.13|39.13|41.01|39.01|41.13|39.13|41.01|39.01|0
1642666770000|2022-01-20 08:19:30|40.95|38.95|40.76|38.76|40.95|38.95|40.76|38.76|0
1642666780000|2022-01-20 08:19:40|40.7|38.7|40.76|38.76|40.76|38.76|40.64|38.64|0
1642666790000|2022-01-20 08:19:50|40.7|38.7|40.58|38.58|40.7|38.7|40.58|38.58|0
1642666800000|2022-01-20 08:20:00|40.46|38.46|40.52|38.52|40.52|38.52|40.46|38.46|0
1642666810000|2022-01-20 08:20:10|40.55|38.55|40.49|38.49|40.58|38.58|40.49|38.49|0
1642666820000|2022-01-20 08:20:20|40.46|38.46|40.34|38.34|40.46|38.46|40.34|38.34|0
1642666830000|2022-01-20 08:20:30|40.28|38.28|40.22|38.22|40.28|38.28|40.16|38.16|0
1642666840000|2022-01-20 08:20:40|40.34|38.34|40.4|38.4|40.4|38.4|40.28|38.28|0
1642666850000|2022-01-20 08:20:50|40.46|38.46|40.49|38.49|40.49|38.49|40.4|38.4|0
1642666860000|2022-01-20 08:21:00|40.46|38.46|40.4|38.4|40.46|38.46|40.4|38.4|0
1642666870000|2022-01-20 08:21:10|40.43|38.43|40.31|38.31|40.43|38.43|40.31|38.31|0
1642666880000|2022-01-20 08:21:20|40.28|38.28|40.22|38.22|40.28|38.28|40.16|38.16|0
1642666890000|2022-01-20 08:21:30|40.16|38.16|40.1|38.1|40.16|38.16|40.04|38.04|0
1642666900000|2022-01-20 08:21:40|40.16|38.16|40.1|38.1|40.16|38.16|40.1|38.1|0
1642666910000|2022-01-20 08:21:50|40.07|38.07|40.1|38.1|40.16|38.16|40.07|38.07|0
1642666920000|2022-01-20 08:22:00|39.98|37.98|39.86|37.86|39.98|37.98|39.86|37.86|0
1642666930000|2022-01-20 08:22:10|39.62|37.62|39.8|37.8|39.86|37.86|39.62|37.62|0
1642666940000|2022-01-20 08:22:20|39.86|37.86|39.74|37.74|39.86|37.86|39.74|37.74|0
1642666950000|2022-01-20 08:22:30|40.04|38.04|39.98|37.98|40.04|38.04|39.98|37.98|0
1642666960000|2022-01-20 08:22:40|39.92|37.92|39.92|37.92|39.92|37.92|39.92|37.92|0
1642666970000|2022-01-20 08:22:50|39.86|37.86|39.83|37.83|39.86|37.86|39.8|37.8|0
1642666980000|2022-01-20 08:23:00|39.98|37.98|39.92|37.92|39.98|37.98|39.86|37.86|0
1642666990000|2022-01-20 08:23:10|39.98|37.98|39.86|37.86|39.98|37.98|39.86|37.86|0
1642667000000|2022-01-20 08:23:20|39.92|37.92|39.86|37.86|39.92|37.92|39.86|37.86|0
1642667010000|2022-01-20 08:23:30|39.92|37.92|39.74|37.74|39.92|37.92|39.74|37.74|0
1642667020000|2022-01-20 08:23:40|39.8|37.8|39.83|37.83|39.83|37.83|39.8|37.8|0
1642667030000|2022-01-20 08:23:50|39.98|37.98|40.16|38.16|40.16|38.16|39.92|37.92|0
1642667040000|2022-01-20 08:24:00|39.98|37.98|40.1|38.1|40.1|38.1|39.98|37.98|0
1642667050000|2022-01-20 08:24:10|40.16|38.16|40.18|38.18|40.18|38.18|40.1|38.1|0
1642667060000|2022-01-20 08:24:20|40.16|38.16|40.22|38.22|40.22|38.22|40.12|38.12|0
1642667070000|2022-01-20 08:24:30|40.34|38.34|40.22|38.22|40.34|38.34|40.22|38.22|0
1642667080000|2022-01-20 08:24:40|40.28|38.28|40.04|38.04|40.28|38.28|40.04|38.04|0
1642667090000|2022-01-20 08:24:50|39.98|37.98|39.98|37.98|40|38|39.98|37.98|0
1642667100000|2022-01-20 08:25:00|39.92|37.92|39.62|37.62|39.92|37.92|39.62|37.62|0
1642667110000|2022-01-20 08:25:10|39.5|37.5|39.2|37.2|39.5|37.5|39.2|37.2|0
1642667120000|2022-01-20 08:25:20|39.08|37.08|39.14|37.14|39.23|37.23|39.08|37.08|0
1642667130000|2022-01-20 08:25:30|38.99|36.99|39.03|37.03|39.03|37.03|38.97|36.97|0
1642667140000|2022-01-20 08:25:40|38.91|36.91|38.91|36.91|38.91|36.91|38.91|36.91|0
1642667150000|2022-01-20 08:25:50|38.97|36.97|39.03|37.03|39.03|37.03|38.97|36.97|0
1642667160000|2022-01-20 08:26:00|38.99|36.99|39.14|37.14|39.14|37.14|38.99|36.99|0
1642667170000|2022-01-20 08:26:10|39.23|37.23|39.14|37.14|39.23|37.23|39.08|37.08|0
1642667180000|2022-01-20 08:26:20|39.2|37.2|39.38|37.38|39.38|37.38|39.2|37.2|0
1642667190000|2022-01-20 08:26:30|39.32|37.32|39.38|37.38|39.38|37.38|39.26|37.26|0
1642667200000|2022-01-20 08:26:40|39.44|37.44|39.56|37.56|39.56|37.56|39.44|37.44|0
1642667210000|2022-01-20 08:26:50|39.62|37.62|39.5|37.5|39.62|37.62|39.5|37.5|0
1642667220000|2022-01-20 08:27:00|39.44|37.44|39.44|37.44|39.44|37.44|39.44|37.44|0
1642667230000|2022-01-20 08:27:10|39.5|37.5|39.47|37.47|39.5|37.5|39.38|37.38|0
1642667240000|2022-01-20 08:27:20|39.44|37.44|39.5|37.5|39.56|37.56|39.44|37.44|0
1642667250000|2022-01-20 08:27:30|39.56|37.56|39.68|37.68|39.68|37.68|39.56|37.56|0
1642667260000|2022-01-20 08:27:40|39.73|37.73|39.73|37.73|39.73|37.73|39.62|37.62|0
1642667270000|2022-01-20 08:27:50|39.64|37.64|39.01|37.01|39.64|37.64|39.01|37.01|0
1642667280000|2022-01-20 08:28:00|38.77|36.77|40.12|38.12|40.12|38.12|38.77|36.77|0
1642667290000|2022-01-20 08:28:10|40.09|38.09|40.18|38.18|40.18|38.18|40.06|38.06|0
1642667300000|2022-01-20 08:28:20|40.24|38.24|40.21|38.21|40.24|38.24|40.12|38.12|0
1642667310000|2022-01-20 08:28:30|40.24|38.24|40.18|38.18|40.24|38.24|40.18|38.18|0
1642667320000|2022-01-20 08:28:40|40.3|38.3|40.36|38.36|40.36|38.36|40.3|38.3|0
1642667330000|2022-01-20 08:28:50|40.3|38.3|40.42|38.42|40.42|38.42|40.3|38.3|0
1642667340000|2022-01-20 08:29:00|40.54|38.54|40.54|38.54|40.54|38.54|40.54|38.54|0
1642667350000|2022-01-20 08:29:10|40.6|38.6|40.42|38.42|40.6|38.6|40.42|38.42|0
1642667360000|2022-01-20 08:29:20|40.48|38.48|40.54|38.54|40.54|38.54|40.48|38.48|0
1642667370000|2022-01-20 08:29:30|40.6|38.6|40.78|38.78|40.78|38.78|40.6|38.6|0
1642667380000|2022-01-20 08:29:40|40.72|38.72|40.72|38.72|40.72|38.72|40.72|38.72|0
1642667390000|2022-01-20 08:29:50|40.78|38.78|40.72|38.72|40.84|38.84|40.72|38.72|0
1642667400000|2022-01-20 08:30:00|40.66|38.66|40.33|38.33|40.66|38.66|40.33|38.33|0
1642667410000|2022-01-20 08:30:10|40.3|38.3|40.09|38.09|40.3|38.3|40.09|38.09|0
1642667420000|2022-01-20 08:30:20|39.97|37.97|40.18|38.18|40.18|38.18|39.97|37.97|0
1642667430000|2022-01-20 08:30:30|40.15|38.15|39.94|37.94|40.15|38.15|39.94|37.94|0
1642667440000|2022-01-20 08:30:40|39.88|37.88|39.94|37.94|40|38|39.88|37.88|0
1642667450000|2022-01-20 08:30:50|39.97|37.97|40.06|38.06|40.06|38.06|39.94|37.94|0
1642667460000|2022-01-20 08:31:00|40|38|40|38|40.06|38.06|40|38|0
1642667470000|2022-01-20 08:31:10|40.06|38.06|40|38|40.06|38.06|40|38|0
1642667480000|2022-01-20 08:31:20|40.12|38.12|40.12|38.12|40.12|38.12|40.03|38.03|0
1642667490000|2022-01-20 08:31:30|39.85|37.85|40|38|40|38|39.85|37.85|0
1642667500000|2022-01-20 08:31:40|40.18|38.18|40.27|38.27|40.27|38.27|40.18|38.18|0
1642667510000|2022-01-20 08:31:50|40.36|38.36|40.3|38.3|40.36|38.36|40.3|38.3|0
1642667520000|2022-01-20 08:32:00|40.24|38.24|40.36|38.36|40.36|38.36|40.24|38.24|0
1642667530000|2022-01-20 08:32:10|40.54|38.54|40.54|38.54|40.6|38.6|40.54|38.54|0
1642667540000|2022-01-20 08:32:20|40.42|38.42|40.42|38.42|40.42|38.42|40.39|38.39|0
1642667550000|2022-01-20 08:32:30|40.39|38.39|40.6|38.6|40.6|38.6|40.39|38.39|0
1642667560000|2022-01-20 08:32:40|40.69|38.69|40.72|38.72|40.72|38.72|40.66|38.66|0
1642667570000|2022-01-20 08:32:50|40.66|38.66|40.72|38.72|40.72|38.72|40.66|38.66|0
1642667580000|2022-01-20 08:33:00|40.78|38.78|41.08|39.08|41.08|39.08|40.78|38.78|0
1642667590000|2022-01-20 08:33:10|41.14|39.14|40.96|38.96|41.14|39.14|40.96|38.96|0
1642667600000|2022-01-20 08:33:20|41.02|39.02|41.21|39.21|41.21|39.21|41.02|39.02|0
1642667610000|2022-01-20 08:33:30|41.14|39.14|41.08|39.08|41.14|39.14|41.02|39.02|0
1642667620000|2022-01-20 08:33:40|41.14|39.14|41.27|39.27|41.27|39.27|41.14|39.14|0
1642667630000|2022-01-20 08:33:50|41.33|39.33|41.33|39.33|41.33|39.33|41.27|39.27|0
1642667640000|2022-01-20 08:34:00|41.39|39.39|41.39|39.39|41.39|39.39|41.39|39.39|0
1642667650000|2022-01-20 08:34:10|41.45|39.45|41.63|39.63|41.63|39.63|41.45|39.45|0
1642667660000|2022-01-20 08:34:20|41.51|39.51|41.39|39.39|41.51|39.51|41.39|39.39|0
1642667670000|2022-01-20 08:34:30|41.45|39.45|41.51|39.51|41.51|39.51|41.45|39.45|0
1642667680000|2022-01-20 08:34:40|41.45|39.45|41.39|39.39|41.45|39.45|41.39|39.39|0
1642667690000|2022-01-20 08:34:50|41.45|39.45|41.63|39.63|41.63|39.63|41.45|39.45|0
1642667700000|2022-01-20 08:35:00|41.51|39.51|41.51|39.51|41.57|39.57|41.51|39.51|0
1642667710000|2022-01-20 08:35:10|41.57|39.57|41.39|39.39|41.57|39.57|41.39|39.39|0
1642667720000|2022-01-20 08:35:20|41.51|39.51|41.54|39.54|41.57|39.57|41.51|39.51|0
1642667730000|2022-01-20 08:35:30|41.39|39.39|41.33|39.33|41.51|39.51|41.33|39.33|0
1642667740000|2022-01-20 08:35:40|41.39|39.39|41.36|39.36|41.39|39.39|41.36|39.36|0
1642667750000|2022-01-20 08:35:50|41.45|39.45|41.39|39.39|41.45|39.45|41.39|39.39|0
1642667760000|2022-01-20 08:36:00|41.36|39.36|41.39|39.39|41.39|39.39|41.33|39.33|0
1642667770000|2022-01-20 08:36:10|41.48|39.48|41.45|39.45|41.51|39.51|41.45|39.45|0
1642667780000|2022-01-20 08:36:20|41.51|39.51|41.42|39.42|41.57|39.57|41.42|39.42|0
1642667790000|2022-01-20 08:36:30|41.33|39.33|41.51|39.51|41.51|39.51|41.33|39.33|0
1642667800000|2022-01-20 08:36:40|41.63|39.63|41.63|39.63|41.66|39.66|41.63|39.63|0
1642667810000|2022-01-20 08:36:50|41.69|39.69|41.63|39.63|41.69|39.69|41.63|39.63|0
1642667820000|2022-01-20 08:37:00|41.57|39.57|41.45|39.45|41.57|39.57|41.39|39.39|0
1642667830000|2022-01-20 08:37:10|41.54|39.54|41.39|39.39|41.54|39.54|41.39|39.39|0
1642667840000|2022-01-20 08:37:20|41.45|39.45|41.39|39.39|41.45|39.45|41.39|39.39|0
1642667850000|2022-01-20 08:37:30|41.45|39.45|41.48|39.48|41.48|39.48|41.39|39.39|0
1642667860000|2022-01-20 08:37:40|41.51|39.51|41.45|39.45|41.51|39.51|41.42|39.42|0
1642667870000|2022-01-20 08:37:50|41.42|39.42|41.39|39.39|41.45|39.45|41.33|39.33|0
1642667880000|2022-01-20 08:38:00|41.33|39.33|41.33|39.33|41.35|39.35|41.33|39.33|0
1642667890000|2022-01-20 08:38:10|41.26|39.26|41.08|39.08|41.26|39.26|41.08|39.08|0
1642667900000|2022-01-20 08:38:20|41.14|39.14|41.08|39.08|41.17|39.17|41.08|39.08|0
1642667910000|2022-01-20 08:38:30|41.05|39.05|41.2|39.2|41.2|39.2|41.05|39.05|0
1642667920000|2022-01-20 08:38:40|41.26|39.26|41.39|39.39|41.39|39.39|41.26|39.26|0
1642667930000|2022-01-20 08:38:50|41.23|39.23|41.29|39.29|41.29|39.29|41.23|39.23|0
1642667940000|2022-01-20 08:39:00|41.26|39.26|41.14|39.14|41.26|39.26|41.14|39.14|0
1642667950000|2022-01-20 08:39:10|41.08|39.08|41.08|39.08|41.08|39.08|41.05|39.05|0
1642667960000|2022-01-20 08:39:20|41.11|39.11|41.29|39.29|41.29|39.29|41.08|39.08|0
1642667970000|2022-01-20 08:39:30|41.32|39.32|41.2|39.2|41.32|39.32|41.2|39.2|0
1642667980000|2022-01-20 08:39:40|41.23|39.23|41.23|39.23|41.23|39.23|41.23|39.23|0
1642667990000|2022-01-20 08:39:50|41.2|39.2|41.08|39.08|41.2|39.2|41.08|39.08|0
1642668000000|2022-01-20 08:40:00|41.02|39.02|41.02|39.02|41.08|39.08|41.02|39.02|0
1642668010000|2022-01-20 08:40:10|41.14|39.14|41.08|39.08|41.14|39.14|41.08|39.08|0
1642668020000|2022-01-20 08:40:20|41.02|39.02|41.26|39.26|41.26|39.26|41.02|39.02|0
1642668030000|2022-01-20 08:40:30|41.32|39.32|41.26|39.26|41.32|39.32|41.26|39.26|0
1642668040000|2022-01-20 08:40:40|41.2|39.2|41.39|39.39|41.39|39.39|41.2|39.2|0
1642668050000|2022-01-20 08:40:50|41.51|39.51|41.51|39.51|41.51|39.51|41.51|39.51|0
1642668060000|2022-01-20 08:41:00|41.54|39.54|41.45|39.45|41.54|39.54|41.45|39.45|0
1642668070000|2022-01-20 08:41:10|41.38|39.38|41.51|39.51|41.51|39.51|41.38|39.38|0
1642668080000|2022-01-20 08:41:20|41.54|39.54|41.51|39.51|41.54|39.54|41.51|39.51|0
1642668090000|2022-01-20 08:41:30|41.57|39.57|41.57|39.57|41.57|39.57|41.57|39.57|0
1642668100000|2022-01-20 08:41:40|41.51|39.51|41.45|39.45|41.54|39.54|41.45|39.45|0
1642668110000|2022-01-20 08:41:50|41.32|39.32|41.32|39.32|41.32|39.32|41.32|39.32|0
1642668120000|2022-01-20 08:42:00|41.41|39.41|41.41|39.41|41.41|39.41|41.38|39.38|0
1642668130000|2022-01-20 08:42:10|41.51|39.51|41.38|39.38|41.51|39.51|41.38|39.38|0
1642668140000|2022-01-20 08:42:20|41.32|39.32|41.26|39.26|41.32|39.32|41.26|39.26|0
1642668150000|2022-01-20 08:42:30|41.23|39.23|41.08|39.08|41.23|39.23|41.08|39.08|0
1642668160000|2022-01-20 08:42:40|41.05|39.05|41.2|39.2|41.2|39.2|41.05|39.05|0
1642668170000|2022-01-20 08:42:50|41.26|39.26|41.26|39.26|41.32|39.32|41.26|39.26|0
1642668180000|2022-01-20 08:43:00|41.2|39.2|41.17|39.17|41.26|39.26|41.17|39.17|0
1642668190000|2022-01-20 08:43:10|41.08|39.08|40.9|38.9|41.08|39.08|40.9|38.9|0
1642668200000|2022-01-20 08:43:20|40.83|38.83|40.9|38.9|40.9|38.9|40.83|38.83|0
1642668210000|2022-01-20 08:43:30|40.86|38.86|40.77|38.77|40.86|38.86|40.77|38.77|0
1642668220000|2022-01-20 08:43:40|40.86|38.86|40.96|38.96|40.96|38.96|40.86|38.86|0
1642668230000|2022-01-20 08:43:50|40.9|38.9|40.9|38.9|40.9|38.9|40.83|38.83|0
1642668240000|2022-01-20 08:44:00|40.83|38.83|40.96|38.96|40.96|38.96|40.83|38.83|0
1642668250000|2022-01-20 08:44:10|40.99|38.99|40.77|38.77|40.99|38.99|40.77|38.77|0
1642668260000|2022-01-20 08:44:20|40.83|38.83|40.71|38.71|40.83|38.83|40.71|38.71|0
1642668270000|2022-01-20 08:44:30|40.83|38.83|40.74|38.74|40.83|38.83|40.74|38.74|0
1642668280000|2022-01-20 08:44:40|40.77|38.77|40.59|38.59|40.83|38.83|40.59|38.59|0
1642668290000|2022-01-20 08:44:50|40.71|38.71|40.77|38.77|40.8|38.8|40.71|38.71|0
1642668300000|2022-01-20 08:45:00|40.83|38.83|40.77|38.77|40.83|38.83|40.62|38.62|0
1642668310000|2022-01-20 08:45:10|40.71|38.71|40.71|38.71|40.71|38.71|40.65|38.65|0
1642668320000|2022-01-20 08:45:20|40.77|38.77|40.65|38.65|40.77|38.77|40.65|38.65|0
1642668330000|2022-01-20 08:45:30|40.53|38.53|40.53|38.53|40.53|38.53|40.47|38.47|0
1642668340000|2022-01-20 08:45:40|40.5|38.5|40.53|38.53|40.53|38.53|40.41|38.41|0
1642668350000|2022-01-20 08:45:50|40.59|38.59|40.59|38.59|40.59|38.59|40.56|38.56|0
1642668360000|2022-01-20 08:46:00|40.53|38.53|40.5|38.5|40.53|38.53|40.5|38.5|0
1642668370000|2022-01-20 08:46:10|40.47|38.47|40.29|38.29|40.47|38.47|40.29|38.29|0
1642668380000|2022-01-20 08:46:20|40.35|38.35|40.41|38.41|40.41|38.41|40.35|38.35|0
1642668390000|2022-01-20 08:46:30|40.35|38.35|40.29|38.29|40.35|38.35|40.29|38.29|0
1642668400000|2022-01-20 08:46:40|40.32|38.32|40.29|38.29|40.32|38.32|40.26|38.26|0
1642668410000|2022-01-20 08:46:50|40.35|38.35|40.35|38.35|40.35|38.35|40.35|38.35|0
1642668420000|2022-01-20 08:47:00|40.32|38.32|40.35|38.35|40.44|38.44|40.32|38.32|0
1642668430000|2022-01-20 08:47:10|40.41|38.41|40.29|38.29|40.47|38.47|40.29|38.29|0
1642668440000|2022-01-20 08:47:20|40.35|38.35|40.53|38.53|40.53|38.53|40.35|38.35|0
1642668450000|2022-01-20 08:47:30|40.47|38.47|40.47|38.47|40.5|38.5|40.47|38.47|0
1642668460000|2022-01-20 08:47:40|40.29|38.29|40.23|38.23|40.29|38.29|40.23|38.23|0
1642668470000|2022-01-20 08:47:50|40.17|38.17|39.99|37.99|40.17|38.17|39.99|37.99|0
1642668480000|2022-01-20 08:48:00|40.11|38.11|40.11|38.11|40.11|38.11|40.08|38.08|0
1642668490000|2022-01-20 08:48:10|40.05|38.05|39.75|37.75|40.05|38.05|39.75|37.75|0
1642668500000|2022-01-20 08:48:20|39.81|37.81|39.99|37.99|39.99|37.99|39.81|37.81|0
1642668510000|2022-01-20 08:48:30|39.96|37.96|39.99|37.99|39.99|37.99|39.93|37.93|0
1642668520000|2022-01-20 08:48:40|40.05|38.05|40.08|38.08|40.11|38.11|40.05|38.05|0
1642668530000|2022-01-20 08:48:50|40.05|38.05|39.99|37.99|40.11|38.11|39.99|37.99|0
1642668540000|2022-01-20 08:49:00|40.11|38.11|40.08|38.08|40.11|38.11|40.02|38.02|0
1642668550000|2022-01-20 08:49:10|39.99|37.99|39.93|37.93|40.05|38.05|39.93|37.93|0
1642668560000|2022-01-20 08:49:20|40.05|38.05|39.99|37.99|40.05|38.05|39.99|37.99|0
1642668570000|2022-01-20 08:49:30|39.93|37.93|39.78|37.78|39.93|37.93|39.78|37.78|0
1642668580000|2022-01-20 08:49:40|39.81|37.81|39.75|37.75|39.93|37.93|39.75|37.75|0
1642668590000|2022-01-20 08:49:50|39.63|37.63|39.69|37.69|39.69|37.69|39.63|37.63|0
1642668600000|2022-01-20 08:50:00|40.05|38.05|39.93|37.93|40.11|38.11|39.93|37.93|0
1642668610000|2022-01-20 08:50:10|39.96|37.96|39.93|37.93|39.96|37.96|39.87|37.87|0
1642668620000|2022-01-20 08:50:20|39.99|37.99|40.05|38.05|40.05|38.05|39.99|37.99|0
1642668630000|2022-01-20 08:50:30|40.11|38.11|40.11|38.11|40.17|38.17|40.11|38.11|0
1642668640000|2022-01-20 08:50:40|40.17|38.17|40.23|38.23|40.23|38.23|40.17|38.17|0
1642668650000|2022-01-20 08:50:50|40.38|38.38|40.56|38.56|40.56|38.56|40.38|38.38|0
1642668660000|2022-01-20 08:51:00|40.47|38.47|40.17|38.17|40.47|38.47|40.17|38.17|0
1642668670000|2022-01-20 08:51:10|40.11|38.11|40.35|38.35|40.35|38.35|40.11|38.11|0
1642668680000|2022-01-20 08:51:20|40.29|38.29|40.23|38.23|40.29|38.29|40.23|38.23|0
1642668690000|2022-01-20 08:51:30|40.29|38.29|40.41|38.41|40.41|38.41|40.29|38.29|0
1642668700000|2022-01-20 08:51:40|40.35|38.35|40.59|38.59|40.59|38.59|40.35|38.35|0
1642668710000|2022-01-20 08:51:50|40.53|38.53|40.53|38.53|40.53|38.53|40.53|38.53|0
1642668720000|2022-01-20 08:52:00|40.56|38.56|40.83|38.83|40.83|38.83|40.53|38.53|0
1642668730000|2022-01-20 08:52:10|40.77|38.77|40.77|38.77|40.77|38.77|40.71|38.71|0
1642668740000|2022-01-20 08:52:20|40.71|38.71|40.53|38.53|40.71|38.71|40.53|38.53|0
1642668750000|2022-01-20 08:52:30|40.47|38.47|40.47|38.47|40.47|38.47|40.47|38.47|0
1642668760000|2022-01-20 08:52:40|40.53|38.53|40.71|38.71|40.71|38.71|40.53|38.53|0
1642668770000|2022-01-20 08:52:50|40.65|38.65|40.59|38.59|40.71|38.71|40.59|38.59|0
1642668780000|2022-01-20 08:53:00|40.65|38.65|40.53|38.53|40.65|38.65|40.53|38.53|0
1642668790000|2022-01-20 08:53:10|40.65|38.65|40.59|38.59|40.65|38.65|40.59|38.59|0
1642668800000|2022-01-20 08:53:20|40.53|38.53|40.44|38.44|40.53|38.53|40.44|38.44|0
1642668810000|2022-01-20 08:53:30|40.41|38.41|40.59|38.59|40.59|38.59|40.41|38.41|0
1642668820000|2022-01-20 08:53:40|40.53|38.53|40.44|38.44|40.65|38.65|40.44|38.44|0
1642668830000|2022-01-20 08:53:50|40.47|38.47|40.47|38.47|40.47|38.47|40.44|38.44|0
1642668840000|2022-01-20 08:54:00|40.41|38.41|40.41|38.41|40.44|38.44|40.41|38.41|0
1642668850000|2022-01-20 08:54:10|40.43|38.43|40.62|38.62|40.62|38.62|40.43|38.43|0
1642668860000|2022-01-20 08:54:20|40.68|38.68|40.77|38.77|40.77|38.77|40.65|38.65|0
1642668870000|2022-01-20 08:54:30|40.8|38.8|41.01|39.01|41.01|39.01|40.77|38.77|0
1642668880000|2022-01-20 08:54:40|41.04|39.04|41.07|39.07|41.13|39.13|41.04|39.04|0
1642668890000|2022-01-20 08:54:50|40.89|38.89|40.92|38.92|40.95|38.95|40.89|38.89|0
1642668900000|2022-01-20 08:55:00|40.89|38.89|40.83|38.83|40.89|38.89|40.83|38.83|0
1642668910000|2022-01-20 08:55:10|40.89|38.89|40.83|38.83|40.89|38.89|40.83|38.83|0
1642668920000|2022-01-20 08:55:20|40.86|38.86|40.95|38.95|40.95|38.95|40.83|38.83|0
1642668930000|2022-01-20 08:55:30|40.89|38.89|40.92|38.92|40.95|38.95|40.89|38.89|0
1642668940000|2022-01-20 08:55:40|40.89|38.89|41.07|39.07|41.07|39.07|40.89|38.89|0
1642668950000|2022-01-20 08:55:50|41.13|39.13|41.07|39.07|41.13|39.13|41.07|39.07|0
1642668960000|2022-01-20 08:56:00|41.13|39.13|40.77|38.77|41.13|39.13|40.77|38.77|0
1642668970000|2022-01-20 08:56:10|40.83|38.83|40.92|38.92|40.95|38.95|40.83|38.83|0
1642668980000|2022-01-20 08:56:20|40.95|38.95|40.68|38.68|40.95|38.95|40.65|38.65|0
1642668990000|2022-01-20 08:56:30|40.65|38.65|40.77|38.77|40.77|38.77|40.65|38.65|0
1642669000000|2022-01-20 08:56:40|40.83|38.83|40.71|38.71|40.83|38.83|40.71|38.71|0
1642669010000|2022-01-20 08:56:50|40.65|38.65|40.71|38.71|40.71|38.71|40.65|38.65|0
1642669020000|2022-01-20 08:57:00|40.77|38.77|40.77|38.77|40.77|38.77|40.71|38.71|0
1642669030000|2022-01-20 08:57:10|40.65|38.65|40.65|38.65|40.65|38.65|40.65|38.65|0
1642669040000|2022-01-20 08:57:20|40.59|38.59|40.65|38.65|40.65|38.65|40.59|38.59|0
1642669050000|2022-01-20 08:57:30|40.71|38.71|40.71|38.71|40.74|38.74|40.65|38.65|0
1642669060000|2022-01-20 08:57:40|40.65|38.65|40.71|38.71|40.71|38.71|40.65|38.65|0
1642669070000|2022-01-20 08:57:50|40.8|38.8|40.83|38.83|40.83|38.83|40.71|38.71|0
1642669080000|2022-01-20 08:58:00|40.86|38.86|40.89|38.89|40.95|38.95|40.86|38.86|0
1642669090000|2022-01-20 08:58:10|40.8|38.8|41.07|39.07|41.07|39.07|40.8|38.8|0
1642669100000|2022-01-20 08:58:20|41.16|39.16|41.01|39.01|41.16|39.16|41.01|39.01|0
1642669110000|2022-01-20 08:58:30|40.95|38.95|41.31|39.31|41.31|39.31|40.95|38.95|0
1642669120000|2022-01-20 08:58:40|41.28|39.28|41.38|39.38|41.38|39.38|41.25|39.25|0
1642669130000|2022-01-20 08:58:50|41.34|39.34|41.25|39.25|41.34|39.34|41.25|39.25|0
1642669140000|2022-01-20 08:59:00|41.31|39.31|41.07|39.07|41.31|39.31|41.07|39.07|0
1642669150000|2022-01-20 08:59:10|41.04|39.04|40.92|38.92|41.07|39.07|40.92|38.92|0
1642669160000|2022-01-20 08:59:20|40.89|38.89|41.13|39.13|41.13|39.13|40.89|38.89|0
1642669170000|2022-01-20 08:59:30|41.07|39.07|41.19|39.19|41.19|39.19|41.07|39.07|0
1642669180000|2022-01-20 08:59:40|41.25|39.25|41.31|39.31|41.34|39.34|41.25|39.25|0
1642669190000|2022-01-20 08:59:50|41.34|39.34|41.34|39.34|41.34|39.34|41.34|39.34|0
1642669200000|2022-01-20 09:00:00|41.31|39.31|41.34|39.34|41.37|39.37|41.31|39.31|0
1642669210000|2022-01-20 09:00:10|41.31|39.31|41.37|39.37|41.5|39.5|41.31|39.31|0
1642669220000|2022-01-20 09:00:20|41.25|39.25|41.28|39.28|41.28|39.28|41.25|39.25|0
1642669230000|2022-01-20 09:00:30|41.31|39.31|41.5|39.5|41.5|39.5|41.31|39.31|0
1642669240000|2022-01-20 09:00:40|41.44|39.44|41.44|39.44|41.44|39.44|41.37|39.37|0
1642669250000|2022-01-20 09:00:50|41.37|39.37|41.5|39.5|41.5|39.5|41.37|39.37|0
1642669260000|2022-01-20 09:01:00|41.44|39.44|41.62|39.62|41.68|39.68|41.44|39.44|0
1642669270000|2022-01-20 09:01:10|41.59|39.59|41.5|39.5|41.59|39.59|41.5|39.5|0
1642669280000|2022-01-20 09:01:20|41.56|39.56|41.56|39.56|41.68|39.68|41.56|39.56|0
1642669290000|2022-01-20 09:01:30|41.62|39.62|41.62|39.62|41.62|39.62|41.56|39.56|0
1642669300000|2022-01-20 09:01:40|41.56|39.56|41.74|39.74|41.74|39.74|41.56|39.56|0
1642669310000|2022-01-20 09:01:50|41.8|39.8|41.96|39.96|41.96|39.96|41.8|39.8|0
1642669320000|2022-01-20 09:02:00|41.87|39.87|41.93|39.93|41.93|39.93|41.87|39.87|0
1642669330000|2022-01-20 09:02:10|41.99|39.99|41.87|39.87|41.99|39.99|41.87|39.87|0
1642669340000|2022-01-20 09:02:20|41.93|39.93|41.8|39.8|41.93|39.93|41.8|39.8|0
1642669350000|2022-01-20 09:02:30|41.83|39.83|41.8|39.8|41.83|39.83|41.74|39.74|0
1642669360000|2022-01-20 09:02:40|41.74|39.74|41.62|39.62|41.74|39.74|41.62|39.62|0
1642669370000|2022-01-20 09:02:50|41.68|39.68|41.8|39.8|41.8|39.8|41.68|39.68|0
1642669380000|2022-01-20 09:03:00|41.93|39.93|41.87|39.87|41.93|39.93|41.8|39.8|0
1642669390000|2022-01-20 09:03:10|41.8|39.8|41.68|39.68|41.8|39.8|41.68|39.68|0
1642669400000|2022-01-20 09:03:20|41.62|39.62|41.62|39.62|41.68|39.68|41.62|39.62|0
1642669410000|2022-01-20 09:03:30|41.68|39.68|41.56|39.56|41.68|39.68|41.56|39.56|0
1642669420000|2022-01-20 09:03:40|41.5|39.5|41.5|39.5|41.5|39.5|41.43|39.43|0
1642669430000|2022-01-20 09:03:50|41.52|39.52|41.5|39.5|41.52|39.52|41.5|39.5|0
1642669440000|2022-01-20 09:04:00|41.37|39.37|41.13|39.13|41.37|39.37|41.13|39.13|0
1642669450000|2022-01-20 09:04:10|41.07|39.07|40.95|38.95|41.07|39.07|40.95|38.95|0
1642669460000|2022-01-20 09:04:20|40.94|38.94|40.94|38.94|40.94|38.94|40.94|38.94|0
1642669470000|2022-01-20 09:04:30|40.91|38.91|40.94|38.94|40.94|38.94|40.88|38.88|0
1642669480000|2022-01-20 09:04:40|41.01|39.01|41.01|39.01|41.03|39.03|41.01|39.01|0
1642669490000|2022-01-20 09:04:50|40.94|38.94|40.85|38.85|40.94|38.94|40.85|38.85|0
1642669500000|2022-01-20 09:05:00|40.82|38.82|40.58|38.58|40.82|38.82|40.58|38.58|0
1642669510000|2022-01-20 09:05:10|40.52|38.52|40.58|38.58|40.7|38.7|40.52|38.52|0
1642669520000|2022-01-20 09:05:20|40.52|38.52|40.52|38.52|40.52|38.52|40.52|38.52|0
1642669530000|2022-01-20 09:05:30|40.58|38.58|40.46|38.46|40.58|38.58|40.46|38.46|0
1642669540000|2022-01-20 09:05:40|40.52|38.52|40.7|38.7|40.76|38.76|40.52|38.52|0
1642669550000|2022-01-20 09:05:50|40.64|38.64|40.64|38.64|40.7|38.7|40.64|38.64|0
1642669560000|2022-01-20 09:06:00|40.67|38.67|40.46|38.46|40.67|38.67|40.46|38.46|0
1642669570000|2022-01-20 09:06:10|40.34|38.34|40.7|38.7|40.7|38.7|40.34|38.34|0
1642669580000|2022-01-20 09:06:20|40.58|38.58|40.52|38.52|40.58|38.58|40.52|38.52|0
1642669590000|2022-01-20 09:06:30|40.49|38.49|40.4|38.4|40.49|38.49|40.4|38.4|0
1642669600000|2022-01-20 09:06:40|40.34|38.34|40.22|38.22|40.34|38.34|40.22|38.22|0
1642669610000|2022-01-20 09:06:50|40.28|38.28|40.16|38.16|40.28|38.28|40.1|38.1|0
1642669620000|2022-01-20 09:07:00|40.1|38.1|40.1|38.1|40.1|38.1|40.1|38.1|0
1642669630000|2022-01-20 09:07:10|40.19|38.19|40.1|38.1|40.19|38.19|40.1|38.1|0
1642669640000|2022-01-20 09:07:20|40.04|38.04|40.1|38.1|40.16|38.16|40.04|38.04|0
1642669650000|2022-01-20 09:07:30|40.16|38.16|40.16|38.16|40.22|38.22|40.16|38.16|0
1642669660000|2022-01-20 09:07:40|40.22|38.22|40.28|38.28|40.28|38.28|40.22|38.22|0
1642669670000|2022-01-20 09:07:50|40.22|38.22|40.04|38.04|40.22|38.22|40.04|38.04|0
1642669680000|2022-01-20 09:08:00|40.01|38.01|39.89|37.89|40.01|38.01|39.89|37.89|0
1642669690000|2022-01-20 09:08:10|39.92|37.92|40.04|38.04|40.04|38.04|39.92|37.92|0
1642669700000|2022-01-20 09:08:20|39.98|37.98|39.92|37.92|39.98|37.98|39.92|37.92|0
1642669710000|2022-01-20 09:08:30|39.98|37.98|40.1|38.1|40.1|38.1|39.98|37.98|0
1642669720000|2022-01-20 09:08:40|40.04|38.04|40.04|38.04|40.07|38.07|40.04|38.04|0
1642669730000|2022-01-20 09:08:50|39.98|37.98|39.92|37.92|39.98|37.98|39.89|37.89|0
1642669740000|2022-01-20 09:09:00|39.86|37.86|39.83|37.83|39.92|37.92|39.83|37.83|0
1642669750000|2022-01-20 09:09:10|39.8|37.8|39.86|37.86|39.86|37.86|39.8|37.8|0
1642669760000|2022-01-20 09:09:20|39.8|37.8|39.86|37.86|39.86|37.86|39.8|37.8|0
1642669770000|2022-01-20 09:09:30|39.92|37.92|39.92|37.92|40.01|38.01|39.92|37.92|0
1642669780000|2022-01-20 09:09:40|39.86|37.86|39.86|37.86|39.86|37.86|39.8|37.8|0
1642669790000|2022-01-20 09:09:50|39.92|37.92|39.92|37.92|39.92|37.92|39.86|37.86|0
1642669800000|2022-01-20 09:10:00|39.89|37.89|39.86|37.86|40.01|38.01|39.86|37.86|0
1642669810000|2022-01-20 09:10:10|39.92|37.92|39.83|37.83|39.92|37.92|39.83|37.83|0
1642669820000|2022-01-20 09:10:20|39.77|37.77|39.8|37.8|39.8|37.8|39.74|37.74|0
1642669830000|2022-01-20 09:10:30|39.74|37.74|39.71|37.71|39.86|37.86|39.71|37.71|0
1642669840000|2022-01-20 09:10:40|39.56|37.56|39.56|37.56|39.56|37.56|39.5|37.5|0
1642669850000|2022-01-20 09:10:50|39.38|37.38|39.35|37.35|39.38|37.38|39.32|37.32|0
1642669860000|2022-01-20 09:11:00|39.32|37.32|39.32|37.32|39.32|37.32|39.29|37.29|0
1642669870000|2022-01-20 09:11:10|39.44|37.44|39.38|37.38|39.44|37.44|39.38|37.38|0
1642669880000|2022-01-20 09:11:20|39.5|37.5|39.65|37.65|39.65|37.65|39.5|37.5|0
1642669890000|2022-01-20 09:11:30|39.68|37.68|39.68|37.68|39.68|37.68|39.65|37.65|0
1642669900000|2022-01-20 09:11:40|39.8|37.8|39.98|37.98|39.98|37.98|39.8|37.8|0
1642669910000|2022-01-20 09:11:50|40.04|38.04|39.98|37.98|40.04|38.04|39.98|37.98|0
1642669920000|2022-01-20 09:12:00|39.92|37.92|39.98|37.98|39.98|37.98|39.89|37.89|0
1642669930000|2022-01-20 09:12:10|40.04|38.04|40.13|38.13|40.13|38.13|39.98|37.98|0
1642669940000|2022-01-20 09:12:20|40.16|38.16|40.1|38.1|40.16|38.16|40.1|38.1|0
1642669950000|2022-01-20 09:12:30|40.16|38.16|40.12|38.12|40.22|38.22|40.12|38.12|0
1642669960000|2022-01-20 09:12:40|40.1|38.1|39.89|37.89|40.1|38.1|39.89|37.89|0
1642669970000|2022-01-20 09:12:50|39.74|37.74|39.8|37.8|39.86|37.86|39.74|37.74|0
1642669980000|2022-01-20 09:13:00|39.62|37.62|39.86|37.86|39.86|37.86|39.59|37.59|0
1642669990000|2022-01-20 09:13:10|39.92|37.92|39.98|37.98|39.98|37.98|39.92|37.92|0
1642670000000|2022-01-20 09:13:20|40.04|38.04|40.1|38.1|40.1|38.1|39.98|37.98|0
1642670010000|2022-01-20 09:13:30|40.22|38.22|40.12|38.12|40.22|38.22|40.12|38.12|0
1642670020000|2022-01-20 09:13:40|40.16|38.16|40.4|38.4|40.4|38.4|40.16|38.16|0
1642670030000|2022-01-20 09:13:50|40.34|38.34|40.16|38.16|40.34|38.34|40.16|38.16|0
1642670040000|2022-01-20 09:14:00|40.12|38.12|40.1|38.1|40.12|38.12|40.1|38.1|0
1642670050000|2022-01-20 09:14:10|40.28|38.28|40.27|38.27|40.3|38.3|40.27|38.27|0
1642670060000|2022-01-20 09:14:20|40.18|38.18|40.18|38.18|40.18|38.18|40.18|38.18|0
1642670070000|2022-01-20 09:14:30|40.15|38.15|40.21|38.21|40.24|38.24|40.15|38.15|0
1642670080000|2022-01-20 09:14:40|40.36|38.36|40.39|38.39|40.39|38.39|40.27|38.27|0
1642670090000|2022-01-20 09:14:50|40.42|38.42|40.42|38.42|40.42|38.42|40.42|38.42|0
1642670100000|2022-01-20 09:15:00|40.33|38.33|40.21|38.21|40.33|38.33|40.21|38.21|0
1642670110000|2022-01-20 09:15:10|40.27|38.27|40.33|38.33|40.33|38.33|40.21|38.21|0
1642670120000|2022-01-20 09:15:20|40.39|38.39|40.27|38.27|40.39|38.39|40.27|38.27|0
1642670130000|2022-01-20 09:15:30|40.21|38.21|40.3|38.3|40.3|38.3|40.21|38.21|0
1642670140000|2022-01-20 09:15:40|40.33|38.33|40.45|38.45|40.45|38.45|40.33|38.33|0
1642670150000|2022-01-20 09:15:50|40.33|38.33|40.39|38.39|40.45|38.45|40.33|38.33|0
1642670160000|2022-01-20 09:16:00|40.36|38.36|40.33|38.33|40.36|38.36|40.33|38.33|0
1642670170000|2022-01-20 09:16:10|40.39|38.39|40.33|38.33|40.45|38.45|40.33|38.33|0
1642670180000|2022-01-20 09:16:20|40.39|38.39|40.51|38.51|40.51|38.51|40.39|38.39|0
1642670190000|2022-01-20 09:16:30|40.64|38.64|40.51|38.51|40.64|38.64|40.51|38.51|0
1642670200000|2022-01-20 09:16:40|40.57|38.57|40.48|38.48|40.64|38.64|40.48|38.48|0
1642670210000|2022-01-20 09:16:50|40.33|38.33|40.12|38.12|40.33|38.33|40.12|38.12|0
1642670220000|2022-01-20 09:17:00|40.09|38.09|40.03|38.03|40.09|38.09|40.03|38.03|0
1642670230000|2022-01-20 09:17:10|40.09|38.09|39.97|37.97|40.09|38.09|39.97|37.97|0
1642670240000|2022-01-20 09:17:20|39.91|37.91|39.85|37.85|39.97|37.97|39.85|37.85|0
1642670250000|2022-01-20 09:17:30|39.8|37.8|39.76|37.76|39.8|37.8|39.76|37.76|0
1642670260000|2022-01-20 09:17:40|39.94|37.94|39.85|37.85|39.94|37.94|39.85|37.85|0
1642670270000|2022-01-20 09:17:50|39.88|37.88|39.91|37.91|39.91|37.91|39.85|37.85|0
1642670280000|2022-01-20 09:18:00|39.88|37.88|39.97|37.97|39.97|37.97|39.85|37.85|0
1642670290000|2022-01-20 09:18:10|40.15|38.15|40.09|38.09|40.15|38.15|40.09|38.09|0
1642670300000|2022-01-20 09:18:20|40.27|38.27|40.33|38.33|40.33|38.33|40.24|38.24|0
1642670310000|2022-01-20 09:18:30|40.21|38.21|40.15|38.15|40.21|38.21|40.15|38.15|0
1642670320000|2022-01-20 09:18:40|40.09|38.09|39.91|37.91|40.09|38.09|39.91|37.91|0
1642670330000|2022-01-20 09:18:50|39.85|37.85|39.73|37.73|39.85|37.85|39.73|37.73|0
1642670340000|2022-01-20 09:19:00|39.62|37.62|39.56|37.56|39.62|37.62|39.56|37.56|0
1642670350000|2022-01-20 09:19:10|39.53|37.53|39.2|37.2|39.53|37.53|39.2|37.2|0
1642670360000|2022-01-20 09:19:20|39.23|37.23|39.26|37.26|39.26|37.26|39.2|37.2|0
1642670370000|2022-01-20 09:19:30|39.5|37.5|39.58|37.58|39.58|37.58|39.38|37.38|0
1642670380000|2022-01-20 09:19:40|39.5|37.5|39.53|37.53|39.62|37.62|39.5|37.5|0
1642670390000|2022-01-20 09:19:50|39.56|37.56|39.56|37.56|39.56|37.56|39.56|37.56|0
1642670400000|2022-01-20 09:20:00|39.53|37.53|39.5|37.5|39.53|37.53|39.38|37.38|0
1642670410000|2022-01-20 09:20:10|39.56|37.56|39.62|37.62|39.62|37.62|39.56|37.56|0
1642670420000|2022-01-20 09:20:20|39.67|37.67|39.73|37.73|39.73|37.73|39.62|37.62|0
1642670430000|2022-01-20 09:20:30|39.85|37.85|40.03|38.03|40.03|38.03|39.85|37.85|0
1642670440000|2022-01-20 09:20:40|40.06|38.06|40.06|38.06|40.06|38.06|40.06|38.06|0
1642670450000|2022-01-20 09:20:50|40.09|38.09|40.06|38.06|40.09|38.09|40.03|38.03|0
1642670460000|2022-01-20 09:21:00|40.15|38.15|40.09|38.09|40.15|38.15|40.09|38.09|0
1642670470000|2022-01-20 09:21:10|40.03|38.03|39.97|37.97|40.03|38.03|39.85|37.85|0
1642670480000|2022-01-20 09:21:20|40.03|38.03|40.03|38.03|40.03|38.03|39.97|37.97|0
1642670490000|2022-01-20 09:21:30|40|38|39.97|37.97|40.03|38.03|39.97|37.97|0
1642670500000|2022-01-20 09:21:40|40.09|38.09|40.15|38.15|40.15|38.15|40.09|38.09|0
1642670510000|2022-01-20 09:21:50|40.12|38.12|40.15|38.15|40.18|38.18|40.12|38.12|0
1642670520000|2022-01-20 09:22:00|39.97|37.97|40.06|38.06|40.09|38.09|39.91|37.91|0
1642670530000|2022-01-20 09:22:10|40.09|38.09|39.91|37.91|40.09|38.09|39.91|37.91|0
1642670540000|2022-01-20 09:22:20|39.79|37.79|39.64|37.64|39.79|37.79|39.64|37.64|0
1642670550000|2022-01-20 09:22:30|39.73|37.73|39.73|37.73|39.79|37.79|39.73|37.73|0
1642670560000|2022-01-20 09:22:40|39.7|37.7|39.55|37.55|39.7|37.7|39.55|37.55|0
1642670570000|2022-01-20 09:22:50|39.58|37.58|39.58|37.58|39.58|37.58|39.55|37.55|0
1642670580000|2022-01-20 09:23:00|39.61|37.61|39.5|37.5|39.61|37.61|39.44|37.44|0
1642670590000|2022-01-20 09:23:10|39.55|37.55|39.55|37.55|39.55|37.55|39.55|37.55|0
1642670600000|2022-01-20 09:23:20|39.67|37.67|39.67|37.67|39.73|37.73|39.67|37.67|0
1642670610000|2022-01-20 09:23:30|39.7|37.7|39.73|37.73|39.73|37.73|39.67|37.67|0
1642670620000|2022-01-20 09:23:40|39.67|37.67|39.76|37.76|39.76|37.76|39.67|37.67|0
1642670630000|2022-01-20 09:23:50|39.73|37.73|39.7|37.7|39.73|37.73|39.7|37.7|0
1642670640000|2022-01-20 09:24:00|39.73|37.73|39.7|37.7|39.85|37.85|39.7|37.7|0
1642670650000|2022-01-20 09:24:10|39.67|37.67|39.73|37.73|39.73|37.73|39.67|37.67|0
1642670660000|2022-01-20 09:24:20|39.85|37.85|39.67|37.67|39.85|37.85|39.67|37.67|0
1642670670000|2022-01-20 09:24:30|39.73|37.73|39.73|37.73|39.73|37.73|39.67|37.67|0
1642670680000|2022-01-20 09:24:40|39.88|37.88|39.79|37.79|39.88|37.88|39.79|37.79|0
1642670690000|2022-01-20 09:24:50|39.85|37.85|39.82|37.82|39.88|37.88|39.82|37.82|0
1642670700000|2022-01-20 09:25:00|40.03|38.03|39.91|37.91|40.03|38.03|39.85|37.85|0
1642670710000|2022-01-20 09:25:10|39.97|37.97|39.91|37.91|39.97|37.97|39.91|37.91|0
1642670720000|2022-01-20 09:25:20|39.97|37.97|39.85|37.85|39.97|37.97|39.85|37.85|0
1642670730000|2022-01-20 09:25:30|39.79|37.79|39.73|37.73|39.79|37.79|39.67|37.67|0
1642670740000|2022-01-20 09:25:40|39.67|37.67|39.7|37.7|39.73|37.73|39.67|37.67|0
1642670750000|2022-01-20 09:25:50|39.85|37.85|39.91|37.91|39.91|37.91|39.73|37.73|0
1642670760000|2022-01-20 09:26:00|40.06|38.06|40|38|40.06|38.06|39.97|37.97|0
1642670770000|2022-01-20 09:26:10|40.03|38.03|39.94|37.94|40.03|38.03|39.85|37.85|0
1642670780000|2022-01-20 09:26:20|39.97|37.97|40.21|38.21|40.21|38.21|39.97|37.97|0
1642670790000|2022-01-20 09:26:30|40.15|38.15|40.21|38.21|40.21|38.21|40.15|38.15|0
1642670800000|2022-01-20 09:26:40|40.15|38.15|40.21|38.21|40.24|38.24|40.15|38.15|0
1642670810000|2022-01-20 09:26:50|40.24|38.24|40.27|38.27|40.27|38.27|40.24|38.24|0
1642670820000|2022-01-20 09:27:00|40.39|38.39|40.57|38.57|40.57|38.57|40.39|38.39|0
1642670830000|2022-01-20 09:27:10|40.63|38.63|40.51|38.51|40.63|38.63|40.51|38.51|0
1642670840000|2022-01-20 09:27:20|40.57|38.57|40.69|38.69|40.69|38.69|40.57|38.57|0
1642670850000|2022-01-20 09:27:30|40.75|38.75|40.75|38.75|40.81|38.81|40.69|38.69|0
1642670860000|2022-01-20 09:27:40|40.69|38.69|40.69|38.69|40.69|38.69|40.63|38.63|0
1642670870000|2022-01-20 09:27:50|40.75|38.75|40.69|38.69|40.75|38.75|40.69|38.69|0
1642670880000|2022-01-20 09:28:00|40.75|38.75|40.57|38.57|40.75|38.75|40.57|38.57|0
1642670890000|2022-01-20 09:28:10|40.51|38.51|40.69|38.69|40.69|38.69|40.51|38.51|0
1642670900000|2022-01-20 09:28:20|40.57|38.57|40.63|38.63|40.63|38.63|40.57|38.57|0
1642670910000|2022-01-20 09:28:30|40.69|38.69|40.69|38.69|40.81|38.81|40.69|38.69|0
1642670920000|2022-01-20 09:28:40|40.75|38.75|40.84|38.84|40.87|38.87|40.75|38.75|0
1642670930000|2022-01-20 09:28:50|40.87|38.87|40.81|38.81|40.93|38.93|40.81|38.81|0
1642670940000|2022-01-20 09:29:00|40.87|38.87|40.81|38.81|40.87|38.87|40.81|38.81|0
1642670950000|2022-01-20 09:29:10|40.75|38.75|40.81|38.81|40.87|38.87|40.75|38.75|0
1642670960000|2022-01-20 09:29:20|40.75|38.75|40.69|38.69|40.81|38.81|40.69|38.69|0
1642670970000|2022-01-20 09:29:30|40.78|38.78|40.87|38.87|40.87|38.87|40.78|38.78|0
1642670980000|2022-01-20 09:29:40|40.81|38.81|40.81|38.81|40.81|38.81|40.75|38.75|0
1642670990000|2022-01-20 09:29:50|40.78|38.78|40.63|38.63|40.78|38.78|40.63|38.63|0
1642671000000|2022-01-20 09:30:00|40.69|38.69|40.75|38.75|40.75|38.75|40.69|38.69|0
1642671010000|2022-01-20 09:30:10|40.72|38.72|40.75|38.75|40.75|38.75|40.69|38.69|0
1642671020000|2022-01-20 09:30:20|40.63|38.63|40.69|38.69|40.69|38.69|40.63|38.63|0
1642671030000|2022-01-20 09:30:30|40.75|38.75|40.69|38.69|40.75|38.75|40.69|38.69|0
1642671040000|2022-01-20 09:30:40|40.72|38.72|40.87|38.87|40.87|38.87|40.72|38.72|0
1642671060000|2022-01-20 09:31:00|40.75|38.75|40.75|38.75|40.75|38.75|40.75|38.75|0
1642671070000|2022-01-20 09:31:10|40.69|38.69|40.63|38.63|40.69|38.69|40.63|38.63|0
1642671080000|2022-01-20 09:31:20|40.57|38.57|40.57|38.57|40.63|38.63|40.57|38.57|0
1642671090000|2022-01-20 09:31:30|40.63|38.63|40.63|38.63|40.63|38.63|40.63|38.63|0
1642671100000|2022-01-20 09:31:40|40.75|38.75|40.69|38.69|40.75|38.75|40.69|38.69|0
1642671110000|2022-01-20 09:31:50|40.6|38.6|40.69|38.69|40.69|38.69|40.6|38.6|0
1642671120000|2022-01-20 09:32:00|40.66|38.66|40.69|38.69|40.69|38.69|40.63|38.63|0
1642671130000|2022-01-20 09:32:10|40.87|38.87|40.81|38.81|40.87|38.87|40.81|38.81|0
1642671140000|2022-01-20 09:32:20|40.87|38.87|40.81|38.81|40.87|38.87|40.81|38.81|0
1642671150000|2022-01-20 09:32:30|40.84|38.84|41.05|39.05|41.05|39.05|40.84|38.84|0
1642671160000|2022-01-20 09:32:40|41.11|39.11|41.54|39.54|41.6|39.6|41.11|39.11|0
1642671170000|2022-01-20 09:32:50|41.48|39.48|41.6|39.6|41.6|39.6|41.48|39.48|0
1642671180000|2022-01-20 09:33:00|41.66|39.66|41.6|39.6|41.66|39.66|41.57|39.57|0
1642671190000|2022-01-20 09:33:10|41.66|39.66|41.6|39.6|41.66|39.66|41.6|39.6|0
1642671200000|2022-01-20 09:33:20|41.48|39.48|41.54|39.54|41.54|39.54|41.48|39.48|0
1642671210000|2022-01-20 09:33:30|41.48|39.48|41.66|39.66|41.66|39.66|41.48|39.48|0
1642671220000|2022-01-20 09:33:40|41.54|39.54|41.54|39.54|41.54|39.54|41.54|39.54|0
1642671230000|2022-01-20 09:33:50|41.6|39.6|41.66|39.66|41.66|39.66|41.6|39.6|0
1642671240000|2022-01-20 09:34:00|41.72|39.72|41.79|39.79|41.79|39.79|41.66|39.66|0
1642671250000|2022-01-20 09:34:10|41.85|39.85|41.85|39.85|41.85|39.85|41.72|39.72|0
1642671260000|2022-01-20 09:34:20|41.79|39.79|41.91|39.91|41.91|39.91|41.79|39.79|0
1642671270000|2022-01-20 09:34:30|42.03|40.03|41.91|39.91|42.03|40.03|41.91|39.91|0
1642671280000|2022-01-20 09:34:40|41.79|39.79|41.91|39.91|41.97|39.97|41.79|39.79|0
1642671290000|2022-01-20 09:34:50|41.85|39.85|41.85|39.85|41.85|39.85|41.79|39.79|0
1642671300000|2022-01-20 09:35:00|41.82|39.82|41.91|39.91|41.97|39.97|41.82|39.82|0
1642671310000|2022-01-20 09:35:10|41.97|39.97|42.03|40.03|42.03|40.03|41.91|39.91|0
1642671320000|2022-01-20 09:35:20|41.97|39.97|42.1|40.1|42.1|40.1|41.97|39.97|0
1642671330000|2022-01-20 09:35:30|42.12|40.12|41.97|39.97|42.12|40.12|41.97|39.97|0
1642671340000|2022-01-20 09:35:40|41.91|39.91|41.79|39.79|41.91|39.91|41.79|39.79|0
1642671350000|2022-01-20 09:35:50|41.72|39.72|41.66|39.66|41.72|39.72|41.66|39.66|0
1642671360000|2022-01-20 09:36:00|41.69|39.69|41.85|39.85|41.85|39.85|41.69|39.69|0
1642671370000|2022-01-20 09:36:10|41.79|39.79|41.79|39.79|41.79|39.79|41.79|39.79|0
1642671380000|2022-01-20 09:36:20|41.81|39.81|41.91|39.91|41.91|39.91|41.81|39.81|0
1642671390000|2022-01-20 09:36:30|41.85|39.85|41.72|39.72|41.85|39.85|41.72|39.72|0
1642671400000|2022-01-20 09:36:40|41.78|39.78|41.72|39.72|41.78|39.78|41.72|39.72|0
1642671410000|2022-01-20 09:36:50|41.75|39.75|41.72|39.72|41.75|39.75|41.72|39.72|0
1642671420000|2022-01-20 09:37:00|41.6|39.6|41.72|39.72|41.72|39.72|41.54|39.54|0
1642671430000|2022-01-20 09:37:10|41.69|39.69|41.66|39.66|41.72|39.72|41.66|39.66|0
1642671440000|2022-01-20 09:37:20|41.6|39.6|41.66|39.66|41.66|39.66|41.6|39.6|0
1642671450000|2022-01-20 09:37:30|41.72|39.72|41.78|39.78|41.78|39.78|41.66|39.66|0
1642671460000|2022-01-20 09:37:40|41.91|39.91|42.03|40.03|42.09|40.09|41.91|39.91|0
1642671470000|2022-01-20 09:37:50|42.09|40.09|42.06|40.06|42.09|40.09|42.06|40.06|0
1642671480000|2022-01-20 09:38:00|42.22|40.22|42.16|40.16|42.25|40.25|42.16|40.16|0
1642671490000|2022-01-20 09:38:10|42.09|40.09|42.03|40.03|42.16|40.16|42.03|40.03|0
1642671500000|2022-01-20 09:38:20|41.97|39.97|41.91|39.91|41.97|39.97|41.91|39.91|0
1642671510000|2022-01-20 09:38:30|42.06|40.06|42.09|40.09|42.09|40.09|42.06|40.06|0
1642671520000|2022-01-20 09:38:40|42.03|40.03|41.97|39.97|42.06|40.06|41.97|39.97|0
1642671530000|2022-01-20 09:38:50|42.03|40.03|42.03|40.03|42.03|40.03|42|40|0
1642671540000|2022-01-20 09:39:00|41.91|39.91|41.91|39.91|41.91|39.91|41.91|39.91|0
1642671550000|2022-01-20 09:39:10|42.19|40.19|42.28|40.28|42.28|40.28|42.19|40.19|0
1642671560000|2022-01-20 09:39:20|42.34|40.34|42.34|40.34|42.34|40.34|42.34|40.34|0
1642671570000|2022-01-20 09:39:30|42.09|40.09|42.16|40.16|42.16|40.16|42.09|40.09|0
1642671580000|2022-01-20 09:39:40|42.15|40.15|42.22|40.22|42.22|40.22|42.15|40.15|0
1642671590000|2022-01-20 09:39:50|42.25|40.25|42.22|40.22|42.28|40.28|42.22|40.22|0
1642671600000|2022-01-20 09:40:00|42.15|40.15|42.47|40.47|42.47|40.47|42.15|40.15|0
1642671610000|2022-01-20 09:40:10|42.4|40.4|42.28|40.28|42.4|40.4|42.28|40.28|0
1642671620000|2022-01-20 09:40:20|42.34|40.34|42.34|40.34|42.34|40.34|42.31|40.31|0
1642671630000|2022-01-20 09:40:30|42.28|40.28|42.34|40.34|42.34|40.34|42.28|40.28|0
1642671640000|2022-01-20 09:40:40|42.4|40.4|42.4|40.4|42.4|40.4|42.34|40.34|0
1642671650000|2022-01-20 09:40:50|42.34|40.34|42.4|40.4|42.4|40.4|42.28|40.28|0
1642671660000|2022-01-20 09:41:00|42.37|40.37|42.47|40.47|42.47|40.47|42.37|40.37|0
1642671670000|2022-01-20 09:41:10|42.4|40.4|42.4|40.4|42.4|40.4|42.4|40.4|0
1642671680000|2022-01-20 09:41:20|42.53|40.53|42.53|40.53|42.53|40.53|42.47|40.47|0
1642671690000|2022-01-20 09:41:30|42.47|40.47|42.47|40.47|42.47|40.47|42.4|40.4|0
1642671700000|2022-01-20 09:41:40|42.4|40.4|42.37|40.37|42.47|40.47|42.34|40.34|0
1642671710000|2022-01-20 09:41:50|42.34|40.34|42.28|40.28|42.34|40.34|42.28|40.28|0
1642671730000|2022-01-20 09:42:10|42.34|40.34|42.25|40.25|42.34|40.34|42.22|40.22|0
1642671740000|2022-01-20 09:42:20|42.28|40.28|42.15|40.15|42.28|40.28|42.15|40.15|0
1642671750000|2022-01-20 09:42:30|42.22|40.22|42.28|40.28|42.34|40.34|42.22|40.22|0
1642671760000|2022-01-20 09:42:40|42.34|40.34|42.34|40.34|42.37|40.37|42.34|40.34|0
1642671770000|2022-01-20 09:42:50|42.28|40.28|42.34|40.34|42.34|40.34|42.28|40.28|0
1642671780000|2022-01-20 09:43:00|42.4|40.4|42.53|40.53|42.53|40.53|42.4|40.4|0
1642671790000|2022-01-20 09:43:10|42.49|40.49|42.53|40.53|42.53|40.53|42.49|40.49|0
1642671800000|2022-01-20 09:43:20|42.46|40.46|42.46|40.46|42.46|40.46|42.46|40.46|0
1642671810000|2022-01-20 09:43:30|42.49|40.49|42.53|40.53|42.53|40.53|42.49|40.49|0
1642671820000|2022-01-20 09:43:40|42.59|40.59|42.59|40.59|42.59|40.59|42.59|40.59|0
1642671840000|2022-01-20 09:44:00|42.46|40.46|42.28|40.28|42.46|40.46|42.28|40.28|0
1642671850000|2022-01-20 09:44:10|42.21|40.21|42.28|40.28|42.28|40.28|42.21|40.21|0
1642671860000|2022-01-20 09:44:20|42.21|40.21|42.28|40.28|42.28|40.28|42.21|40.21|0
1642671870000|2022-01-20 09:44:30|42.24|40.24|42.28|40.28|42.28|40.28|42.21|40.21|0
1642671880000|2022-01-20 09:44:40|42.21|40.21|42.09|40.09|42.21|40.21|42.09|40.09|0
1642671890000|2022-01-20 09:44:50|42.06|40.06|41.97|39.97|42.06|40.06|41.97|39.97|0
1642671900000|2022-01-20 09:45:00|42.09|40.09|42.03|40.03|42.09|40.09|42.03|40.03|0
1642671910000|2022-01-20 09:45:10|41.97|39.97|42.03|40.03|42.03|40.03|41.97|39.97|0
1642671920000|2022-01-20 09:45:20|41.97|39.97|41.9|39.9|41.97|39.97|41.9|39.9|0
1642671930000|2022-01-20 09:45:30|41.78|39.78|41.72|39.72|41.84|39.84|41.72|39.72|0
1642671940000|2022-01-20 09:45:40|41.78|39.78|41.75|39.75|41.78|39.78|41.72|39.72|0
1642671950000|2022-01-20 09:45:50|41.66|39.66|41.66|39.66|41.72|39.72|41.66|39.66|0
1642671960000|2022-01-20 09:46:00|41.72|39.72|41.72|39.72|41.72|39.72|41.66|39.66|0
1642671970000|2022-01-20 09:46:10|41.66|39.66|42.06|40.06|42.06|40.06|41.66|39.66|0
1642671980000|2022-01-20 09:46:20|42|40|42|40|42|40|42|40|0
1642671990000|2022-01-20 09:46:30|42.06|40.06|40.87|38.87|42.06|40.06|40.87|38.87|0
1642672000000|2022-01-20 09:46:40|40.93|38.93|40.99|38.99|40.99|38.99|40.93|38.93|0
1642672010000|2022-01-20 09:46:50|40.93|38.93|40.99|38.99|40.99|38.99|40.93|38.93|0
1642672020000|2022-01-20 09:47:00|40.96|38.96|40.99|38.99|40.99|38.99|40.96|38.96|0
1642672030000|2022-01-20 09:47:10|41.05|39.05|41.05|39.05|41.05|39.05|41.05|39.05|0
1642672040000|2022-01-20 09:47:20|40.99|38.99|40.9|38.9|40.99|38.99|40.9|38.9|0
1642672050000|2022-01-20 09:47:30|40.87|38.87|40.87|38.87|40.87|38.87|40.87|38.87|0
1642672070000|2022-01-20 09:47:50|40.78|38.78|40.84|38.84|40.84|38.84|40.78|38.78|0
1642672080000|2022-01-20 09:48:00|40.81|38.81|40.87|38.87|40.87|38.87|40.81|38.81|0
1642672090000|2022-01-20 09:48:10|40.9|38.9|40.9|38.9|40.9|38.9|40.9|38.9|0
1642672100000|2022-01-20 09:48:20|40.87|38.87|40.69|38.69|40.87|38.87|40.69|38.69|0
1642672110000|2022-01-20 09:48:30|40.62|38.62|40.75|38.75|40.75|38.75|40.62|38.62|0
1642672120000|2022-01-20 09:48:40|40.81|38.81|40.87|38.87|40.87|38.87|40.81|38.81|0
1642672130000|2022-01-20 09:48:50|40.9|38.9|40.9|38.9|40.9|38.9|40.9|38.9|0
1642672140000|2022-01-20 09:49:00|40.93|38.93|40.99|38.99|40.99|38.99|40.93|38.93|0
1642672150000|2022-01-20 09:49:10|40.87|38.87|40.87|38.87|40.93|38.93|40.87|38.87|0
1642672160000|2022-01-20 09:49:20|40.81|38.81|40.84|38.84|40.84|38.84|40.75|38.75|0
1642672170000|2022-01-20 09:49:30|40.81|38.81|40.87|38.87|40.87|38.87|40.81|38.81|0
1642672190000|2022-01-20 09:49:50|40.99|38.99|41.05|39.05|41.05|39.05|40.99|38.99|0
1642672200000|2022-01-20 09:50:00|40.99|38.99|40.87|38.87|40.99|38.99|40.87|38.87|0
1642672210000|2022-01-20 09:50:10|40.93|38.93|40.87|38.87|40.93|38.93|40.87|38.87|0
1642672220000|2022-01-20 09:50:20|40.9|38.9|40.81|38.81|40.9|38.9|40.81|38.81|0
1642672230000|2022-01-20 09:50:30|40.87|38.87|41.05|39.05|41.05|39.05|40.87|38.87|0
1642672240000|2022-01-20 09:50:40|40.99|38.99|41.05|39.05|41.05|39.05|40.99|38.99|0
1642672250000|2022-01-20 09:50:50|41.08|39.08|41.08|39.08|41.08|39.08|41.05|39.05|0
1642672260000|2022-01-20 09:51:00|41.11|39.11|41.05|39.05|41.11|39.11|41.05|39.05|0
1642672270000|2022-01-20 09:51:10|41.11|39.11|41.36|39.36|41.36|39.36|41.11|39.11|0
1642672280000|2022-01-20 09:51:20|41.42|39.42|41.48|39.48|41.48|39.48|41.42|39.42|0
1642672290000|2022-01-20 09:51:30|41.54|39.54|41.6|39.6|41.6|39.6|41.54|39.54|0
1642672300000|2022-01-20 09:51:40|41.57|39.57|41.7|39.7|41.7|39.7|41.54|39.54|0
1642672310000|2022-01-20 09:51:50|41.67|39.67|41.7|39.7|41.7|39.7|41.67|39.67|0
1642672320000|2022-01-20 09:52:00|41.67|39.67|41.67|39.67|41.76|39.76|41.67|39.67|0
1642672330000|2022-01-20 09:52:10|41.6|39.6|41.54|39.54|41.6|39.6|41.54|39.54|0
1642672350000|2022-01-20 09:52:30|41.39|39.39|41.39|39.39|41.39|39.39|41.39|39.39|0
1642672360000|2022-01-20 09:52:40|41.42|39.42|41.45|39.45|41.45|39.45|41.42|39.42|0
1642672370000|2022-01-20 09:52:50|41.48|39.48|41.48|39.48|41.48|39.48|41.48|39.48|0
1642672380000|2022-01-20 09:53:00|41.54|39.54|41.67|39.67|41.67|39.67|41.54|39.54|0
1642672390000|2022-01-20 09:53:10|41.63|39.63|41.6|39.6|41.67|39.67|41.6|39.6|0
1642672410000|2022-01-20 09:53:30|41.45|39.45|41.54|39.54|41.54|39.54|41.45|39.45|0
1642672420000|2022-01-20 09:53:40|41.48|39.48|41.36|39.36|41.48|39.48|41.36|39.36|0
1642672430000|2022-01-20 09:53:50|41.42|39.42|41.36|39.36|41.42|39.42|41.36|39.36|0
1642672440000|2022-01-20 09:54:00|41.39|39.39|41.48|39.48|41.48|39.48|41.36|39.36|0
1642672450000|2022-01-20 09:54:10|41.45|39.45|41.48|39.48|41.48|39.48|41.45|39.45|0
1642672460000|2022-01-20 09:54:20|41.42|39.42|41.48|39.48|41.48|39.48|41.42|39.42|0
1642672470000|2022-01-20 09:54:30|41.42|39.42|41.42|39.42|41.42|39.42|41.36|39.36|0
1642672480000|2022-01-20 09:54:40|41.36|39.36|41.36|39.36|41.36|39.36|41.36|39.36|0
1642672490000|2022-01-20 09:54:50|41.42|39.42|41.48|39.48|41.48|39.48|41.42|39.42|0
1642672500000|2022-01-20 09:55:00|41.54|39.54|41.6|39.6|41.6|39.6|41.54|39.54|0
1642672510000|2022-01-20 09:55:10|41.63|39.63|41.66|39.66|41.66|39.66|41.63|39.63|0
1642672520000|2022-01-20 09:55:20|41.69|39.69|41.66|39.66|41.69|39.69|41.66|39.66|0
1642672530000|2022-01-20 09:55:30|41.6|39.6|41.73|39.73|41.73|39.73|41.6|39.6|0
1642672540000|2022-01-20 09:55:40|41.66|39.66|41.66|39.66|41.66|39.66|41.66|39.66|0
1642672550000|2022-01-20 09:55:50|41.73|39.73|41.66|39.66|41.73|39.73|41.66|39.66|0
1642672560000|2022-01-20 09:56:00|41.6|39.6|41.6|39.6|41.6|39.6|41.6|39.6|0
1642672570000|2022-01-20 09:56:10|41.54|39.54|41.42|39.42|41.54|39.54|41.42|39.42|0
1642672600000|2022-01-20 09:56:40|41.45|39.45|41.48|39.48|41.48|39.48|41.45|39.45|0
1642672610000|2022-01-20 09:56:50|41.38|39.38|41.48|39.48|41.48|39.48|41.38|39.38|0
1642672620000|2022-01-20 09:57:00|41.54|39.54|41.48|39.48|41.54|39.54|41.48|39.48|0
1642672630000|2022-01-20 09:57:10|41.42|39.42|41.38|39.38|41.42|39.42|41.35|39.35|0
1642672640000|2022-01-20 09:57:20|41.35|39.35|41.29|39.29|41.35|39.35|41.29|39.29|0
1642672650000|2022-01-20 09:57:30|41.35|39.35|41.35|39.35|41.35|39.35|41.35|39.35|0
1642672660000|2022-01-20 09:57:40|41.42|39.42|41.35|39.35|41.42|39.42|41.35|39.35|0
1642672670000|2022-01-20 09:57:50|41.38|39.38|41.38|39.38|41.38|39.38|41.35|39.35|0
1642672680000|2022-01-20 09:58:00|41.35|39.35|41.35|39.35|41.35|39.35|41.35|39.35|0
1642672690000|2022-01-20 09:58:10|41.29|39.29|41.29|39.29|41.29|39.29|41.29|39.29|0
1642672700000|2022-01-20 09:58:20|41.35|39.35|41.29|39.29|41.35|39.35|41.29|39.29|0
1642672710000|2022-01-20 09:58:30|41.11|39.11|41.14|39.14|41.14|39.14|41.11|39.11|0
1642672720000|2022-01-20 09:58:40|41.11|39.11|41.11|39.11|41.14|39.14|41.11|39.11|0
1642672730000|2022-01-20 09:58:50|41.14|39.14|41.23|39.23|41.23|39.23|41.14|39.14|0
1642672740000|2022-01-20 09:59:00|41.17|39.17|41.26|39.26|41.26|39.26|41.17|39.17|0
1642672750000|2022-01-20 09:59:10|41.29|39.29|41.23|39.23|41.29|39.29|41.23|39.23|0
1642672760000|2022-01-20 09:59:20|41.29|39.29|41.2|39.2|41.29|39.29|41.2|39.2|0
1642672770000|2022-01-20 09:59:30|41.17|39.17|41.08|39.08|41.17|39.17|41.08|39.08|0
1642672780000|2022-01-20 09:59:40|41.05|39.05|40.98|38.98|41.08|39.08|40.98|38.98|0
1642672790000|2022-01-20 09:59:50|41.05|39.05|41.11|39.11|41.11|39.11|41.05|39.05|0
1642672800000|2022-01-20 10:00:00|41.17|39.17|41.17|39.17|41.17|39.17|41.11|39.11|0
1642672810000|2022-01-20 10:00:10|41.23|39.23|41.23|39.23|41.29|39.29|41.23|39.23|0
1642672820000|2022-01-20 10:00:20|41.29|39.29|41.41|39.41|41.41|39.41|41.29|39.29|0
1642672840000|2022-01-20 10:00:40|41.51|39.51|41.41|39.41|41.51|39.51|41.41|39.41|0
1642672850000|2022-01-20 10:00:50|41.35|39.35|41.41|39.41|41.41|39.41|41.35|39.35|0
1642672860000|2022-01-20 10:01:00|41.35|39.35|41.32|39.32|41.35|39.35|41.32|39.32|0
1642672870000|2022-01-20 10:01:10|41.35|39.35|41.35|39.35|41.35|39.35|41.35|39.35|0
1642672880000|2022-01-20 10:01:20|41.41|39.41|41.48|39.48|41.48|39.48|41.41|39.41|0
1642672890000|2022-01-20 10:01:30|41.35|39.35|41.35|39.35|41.35|39.35|41.35|39.35|0
1642672900000|2022-01-20 10:01:40|41.29|39.29|41.26|39.26|41.29|39.29|41.23|39.23|0
1642672910000|2022-01-20 10:01:50|41.23|39.23|41.17|39.17|41.23|39.23|41.17|39.17|0
1642672920000|2022-01-20 10:02:00|41.23|39.23|41.07|39.07|41.29|39.29|41.07|39.07|0
1642672930000|2022-01-20 10:02:10|41.11|39.11|41.29|39.29|41.29|39.29|41.11|39.11|0
1642672940000|2022-01-20 10:02:20|41.35|39.35|41.32|39.32|41.35|39.35|41.32|39.32|0
1642672950000|2022-01-20 10:02:30|41.29|39.29|41.17|39.17|41.35|39.35|41.17|39.17|0
1642672960000|2022-01-20 10:02:40|41.23|39.23|41.17|39.17|41.23|39.23|41.17|39.17|0
1642672970000|2022-01-20 10:02:50|41.2|39.2|41.11|39.11|41.2|39.2|41.11|39.11|0
1642672980000|2022-01-20 10:03:00|41.17|39.17|41.07|39.07|41.17|39.17|41.04|39.04|0
1642672990000|2022-01-20 10:03:10|41.11|39.11|41.11|39.11|41.11|39.11|41.11|39.11|0
1642673000000|2022-01-20 10:03:20|41.07|39.07|41.17|39.17|41.17|39.17|41.07|39.07|0
1642673010000|2022-01-20 10:03:30|41.13|39.13|41.35|39.35|41.35|39.35|41.13|39.13|0
1642673020000|2022-01-20 10:03:40|41.41|39.41|41.41|39.41|41.41|39.41|41.41|39.41|0
1642673030000|2022-01-20 10:03:50|41.35|39.35|41.41|39.41|41.41|39.41|41.35|39.35|0
1642673040000|2022-01-20 10:04:00|41.47|39.47|41.41|39.41|41.47|39.47|41.35|39.35|0
1642673050000|2022-01-20 10:04:10|41.38|39.38|41.38|39.38|41.38|39.38|41.38|39.38|0
1642673060000|2022-01-20 10:04:20|41.47|39.47|41.41|39.41|41.47|39.47|41.35|39.35|0
1642673070000|2022-01-20 10:04:30|41.44|39.44|41.35|39.35|41.44|39.44|41.35|39.35|0
1642673080000|2022-01-20 10:04:40|41.38|39.38|41.41|39.41|41.41|39.41|41.29|39.29|0
1642673100000|2022-01-20 10:05:00|41.29|39.29|41.35|39.35|41.35|39.35|41.23|39.23|0
1642673120000|2022-01-20 10:05:20|41.38|39.38|41.38|39.38|41.41|39.41|41.38|39.38|0
1642673130000|2022-01-20 10:05:30|41.41|39.41|41.35|39.35|41.41|39.41|41.35|39.35|0
1642673140000|2022-01-20 10:05:40|41.41|39.41|41.41|39.41|41.41|39.41|41.41|39.41|0
1642673150000|2022-01-20 10:05:50|41.35|39.35|41.41|39.41|41.41|39.41|41.35|39.35|0
1642673160000|2022-01-20 10:06:00|41.29|39.29|41.29|39.29|41.29|39.29|41.29|39.29|0
1642673170000|2022-01-20 10:06:10|41.35|39.35|41.17|39.17|41.35|39.35|41.17|39.17|0
1642673180000|2022-01-20 10:06:20|41.23|39.23|41.04|39.04|41.23|39.23|40.98|38.98|0
1642673190000|2022-01-20 10:06:30|40.92|38.92|41.04|39.04|41.04|39.04|40.92|38.92|0
1642673200000|2022-01-20 10:06:40|40.98|38.98|41.04|39.04|41.04|39.04|40.98|38.98|0
1642673210000|2022-01-20 10:06:50|41.01|39.01|41.16|39.16|41.16|39.16|40.98|38.98|0
1642673220000|2022-01-20 10:07:00|41.23|39.23|41.16|39.16|41.23|39.23|41.16|39.16|0
1642673230000|2022-01-20 10:07:10|41.1|39.1|41.01|39.01|41.1|39.1|41.01|39.01|0
1642673240000|2022-01-20 10:07:20|41.04|39.04|40.98|38.98|41.04|39.04|40.98|38.98|0
1642673250000|2022-01-20 10:07:30|40.92|38.92|40.98|38.98|41.04|39.04|40.92|38.92|0
1642673260000|2022-01-20 10:07:40|41.01|39.01|40.92|38.92|41.01|39.01|40.92|38.92|0
1642673270000|2022-01-20 10:07:50|40.98|38.98|40.86|38.86|40.98|38.98|40.86|38.86|0
1642673280000|2022-01-20 10:08:00|40.83|38.83|40.8|38.8|40.86|38.86|40.8|38.8|0
1642673290000|2022-01-20 10:08:10|40.74|38.74|40.74|38.74|40.74|38.74|40.74|38.74|0
1642673300000|2022-01-20 10:08:20|40.67|38.67|40.67|38.67|40.67|38.67|40.61|38.61|0
1642673310000|2022-01-20 10:08:30|40.61|38.61|40.61|38.61|40.61|38.61|40.61|38.61|0
1642673320000|2022-01-20 10:08:40|40.64|38.64|40.67|38.67|40.67|38.67|40.64|38.64|0
1642673330000|2022-01-20 10:08:50|40.61|38.61|40.7|38.7|40.7|38.7|40.61|38.61|0
1642673340000|2022-01-20 10:09:00|40.74|38.74|40.74|38.74|40.74|38.74|40.74|38.74|0
1642673350000|2022-01-20 10:09:10|40.67|38.67|40.92|38.92|40.92|38.92|40.67|38.67|0
1642673360000|2022-01-20 10:09:20|40.86|38.86|40.89|38.89|40.89|38.89|40.86|38.86|0
1642673370000|2022-01-20 10:09:30|40.98|38.98|41.01|39.01|41.04|39.04|40.98|38.98|0
1642673380000|2022-01-20 10:09:40|41.1|39.1|41.07|39.07|41.1|39.1|41.07|39.07|0
1642673390000|2022-01-20 10:09:50|41.04|39.04|41.29|39.29|41.29|39.29|41.04|39.04|0
1642673400000|2022-01-20 10:10:00|41.35|39.35|41.35|39.35|41.41|39.41|41.35|39.35|0
1642673410000|2022-01-20 10:10:10|41.41|39.41|41.53|39.53|41.53|39.53|41.41|39.41|0
1642673420000|2022-01-20 10:10:20|41.47|39.47|41.47|39.47|41.53|39.53|41.47|39.47|0
1642673430000|2022-01-20 10:10:30|41.53|39.53|41.41|39.41|41.53|39.53|41.41|39.41|0
1642673440000|2022-01-20 10:10:40|41.47|39.47|41.47|39.47|41.47|39.47|41.44|39.44|0
1642673450000|2022-01-20 10:10:50|41.41|39.41|41.41|39.41|41.47|39.47|41.41|39.41|0
1642673460000|2022-01-20 10:11:00|41.29|39.29|41.16|39.16|41.29|39.29|41.16|39.16|0
1642673480000|2022-01-20 10:11:20|41.22|39.22|41.35|39.35|41.35|39.35|41.22|39.22|0
1642673500000|2022-01-20 10:11:40|41.31|39.31|41.38|39.38|41.38|39.38|41.31|39.31|0
1642673510000|2022-01-20 10:11:50|41.41|39.41|41.41|39.41|41.41|39.41|41.41|39.41|0
1642673520000|2022-01-20 10:12:00|41.35|39.35|41.41|39.41|41.41|39.41|41.28|39.28|0
1642673530000|2022-01-20 10:12:10|41.35|39.35|41.41|39.41|41.41|39.41|41.35|39.35|0
1642673550000|2022-01-20 10:12:30|41.47|39.47|41.47|39.47|41.5|39.5|41.47|39.47|0
1642673570000|2022-01-20 10:12:50|41.44|39.44|41.47|39.47|41.53|39.53|41.44|39.44|0
1642673580000|2022-01-20 10:13:00|41.5|39.5|41.53|39.53|41.53|39.53|41.47|39.47|0
1642673590000|2022-01-20 10:13:10|41.47|39.47|41.41|39.41|41.47|39.47|41.41|39.41|0
1642673600000|2022-01-20 10:13:20|41.47|39.47|41.41|39.41|41.5|39.5|41.41|39.41|0
1642673620000|2022-01-20 10:13:40|41.35|39.35|41.35|39.35|41.35|39.35|41.35|39.35|0
1642673630000|2022-01-20 10:13:50|41.28|39.28|41.22|39.22|41.28|39.28|41.22|39.22|0
1642673640000|2022-01-20 10:14:00|41.16|39.16|41.22|39.22|41.22|39.22|41.16|39.16|0
1642673650000|2022-01-20 10:14:10|41.16|39.16|41.16|39.16|41.16|39.16|41.16|39.16|0
1642673660000|2022-01-20 10:14:20|41.19|39.19|41.28|39.28|41.28|39.28|41.19|39.19|0
1642673680000|2022-01-20 10:14:40|41.22|39.22|41.16|39.16|41.22|39.22|41.16|39.16|0
1642673690000|2022-01-20 10:14:50|41.1|39.1|41.04|39.04|41.1|39.1|41.04|39.04|0
1642673700000|2022-01-20 10:15:00|41.07|39.07|41.1|39.1|41.1|39.1|41.07|39.07|0
1642673710000|2022-01-20 10:15:10|41.13|39.13|41.13|39.13|41.13|39.13|41.1|39.1|0
1642673720000|2022-01-20 10:15:20|41.1|39.1|40.91|38.91|41.1|39.1|40.91|38.91|0
1642673730000|2022-01-20 10:15:30|40.98|38.98|40.98|38.98|40.98|38.98|40.98|38.98|0
1642673740000|2022-01-20 10:15:40|41.04|39.04|40.98|38.98|41.04|39.04|40.98|38.98|0
1642673750000|2022-01-20 10:15:50|40.91|38.91|41.01|39.01|41.01|39.01|40.91|38.91|0
1642673760000|2022-01-20 10:16:00|41.1|39.1|41.01|39.01|41.1|39.1|41.01|39.01|0
1642673770000|2022-01-20 10:16:10|40.98|38.98|41.1|39.1|41.1|39.1|40.98|38.98|0
1642673780000|2022-01-20 10:16:20|41.16|39.16|41.16|39.16|41.19|39.19|41.16|39.16|0
1642673790000|2022-01-20 10:16:30|41.1|39.1|41.22|39.22|41.22|39.22|41.1|39.1|0
1642673800000|2022-01-20 10:16:40|41.16|39.16|41.1|39.1|41.16|39.16|41.1|39.1|0
1642673810000|2022-01-20 10:16:50|41.04|39.04|41.1|39.1|41.1|39.1|41.04|39.04|0
1642673820000|2022-01-20 10:17:00|41.16|39.16|41.1|39.1|41.16|39.16|41.1|39.1|0
1642673830000|2022-01-20 10:17:10|41.16|39.16|41.22|39.22|41.22|39.22|41.16|39.16|0
1642673840000|2022-01-20 10:17:20|41.16|39.16|41.16|39.16|41.16|39.16|41.16|39.16|0
1642673850000|2022-01-20 10:17:30|41.1|39.1|41.1|39.1|41.1|39.1|41.1|39.1|0
1642673860000|2022-01-20 10:17:40|41.16|39.16|41.22|39.22|41.22|39.22|41.16|39.16|0
1642673870000|2022-01-20 10:17:50|41.28|39.28|41.34|39.34|41.34|39.34|41.28|39.28|0
1642673880000|2022-01-20 10:18:00|41.37|39.37|41.22|39.22|41.37|39.37|41.22|39.22|0
1642673890000|2022-01-20 10:18:10|41.28|39.28|41.34|39.34|41.34|39.34|41.28|39.28|0
1642673900000|2022-01-20 10:18:20|41.4|39.4|41.31|39.31|41.4|39.4|41.28|39.28|0
1642673910000|2022-01-20 10:18:30|41.4|39.4|41.28|39.28|41.4|39.4|41.28|39.28|0
1642673920000|2022-01-20 10:18:40|41.34|39.34|41.28|39.28|41.34|39.34|41.25|39.25|0
1642673930000|2022-01-20 10:18:50|41.22|39.22|41.28|39.28|41.28|39.28|41.22|39.22|0
1642673940000|2022-01-20 10:19:00|41.34|39.34|41.28|39.28|41.34|39.34|41.28|39.28|0
1642673950000|2022-01-20 10:19:10|41.34|39.34|41.43|39.43|41.43|39.43|41.34|39.34|0
1642673960000|2022-01-20 10:19:20|41.47|39.47|41.5|39.5|41.5|39.5|41.47|39.47|0
1642673970000|2022-01-20 10:19:30|41.56|39.56|41.56|39.56|41.56|39.56|41.53|39.53|0
1642673980000|2022-01-20 10:19:40|41.53|39.53|41.56|39.56|41.59|39.59|41.53|39.53|0
1642673990000|2022-01-20 10:19:50|41.62|39.62|41.65|39.65|41.65|39.65|41.62|39.62|0
1642674000000|2022-01-20 10:20:00|41.59|39.59|41.71|39.71|41.71|39.71|41.59|39.59|0
1642674010000|2022-01-20 10:20:10|41.59|39.59|41.65|39.65|41.65|39.65|41.59|39.59|0
1642674020000|2022-01-20 10:20:20|41.71|39.71|41.71|39.71|41.71|39.71|41.71|39.71|0
1642674030000|2022-01-20 10:20:30|41.65|39.65|41.68|39.68|41.68|39.68|41.65|39.65|0
1642674040000|2022-01-20 10:20:40|41.65|39.65|41.59|39.59|41.65|39.65|41.59|39.59|0
1642674050000|2022-01-20 10:20:50|41.65|39.65|41.65|39.65|41.65|39.65|41.65|39.65|0
1642674060000|2022-01-20 10:21:00|41.59|39.59|41.56|39.56|41.59|39.59|41.56|39.56|0
1642674070000|2022-01-20 10:21:10|41.53|39.53|41.53|39.53|41.53|39.53|41.47|39.47|0
1642674080000|2022-01-20 10:21:20|41.37|39.37|41.4|39.4|41.4|39.4|41.37|39.37|0
1642674090000|2022-01-20 10:21:30|41.46|39.46|41.34|39.34|41.46|39.46|41.34|39.34|0
1642674100000|2022-01-20 10:21:40|41.4|39.4|41.53|39.53|41.53|39.53|41.4|39.4|0
1642674110000|2022-01-20 10:21:50|41.59|39.59|41.65|39.65|41.65|39.65|41.59|39.59|0
1642674120000|2022-01-20 10:22:00|41.68|39.68|41.71|39.71|41.71|39.71|41.68|39.68|0
1642674130000|2022-01-20 10:22:10|41.59|39.59|41.59|39.59|41.59|39.59|41.59|39.59|0
1642674160000|2022-01-20 10:22:40|41.62|39.62|41.74|39.74|41.74|39.74|41.62|39.62|0
1642674170000|2022-01-20 10:22:50|41.71|39.71|41.71|39.71|41.74|39.74|41.71|39.71|0
1642674190000|2022-01-20 10:23:10|41.65|39.65|41.65|39.65|41.68|39.68|41.65|39.65|0
1642674200000|2022-01-20 10:23:20|41.71|39.71|41.71|39.71|41.71|39.71|41.71|39.71|0
1642674210000|2022-01-20 10:23:30|41.84|39.84|41.9|39.9|41.9|39.9|41.84|39.84|0
1642674230000|2022-01-20 10:23:50|41.96|39.96|42.02|40.02|42.02|40.02|41.96|39.96|0
1642674240000|2022-01-20 10:24:00|41.99|39.99|42.02|40.02|42.02|40.02|41.96|39.96|0
1642674250000|2022-01-20 10:24:10|42.08|40.08|42.08|40.08|42.08|40.08|42.02|40.02|0
1642674260000|2022-01-20 10:24:20|42.21|40.21|42.21|40.21|42.21|40.21|42.21|40.21|0
1642674270000|2022-01-20 10:24:30|42.15|40.15|42.21|40.21|42.21|40.21|42.15|40.15|0
1642674280000|2022-01-20 10:24:40|42.27|40.27|42.27|40.27|42.27|40.27|42.21|40.21|0
1642674290000|2022-01-20 10:24:50|42.24|40.24|42.21|40.21|42.24|40.24|42.08|40.08|0
1642674300000|2022-01-20 10:25:00|42.15|40.15|42.15|40.15|42.15|40.15|42.15|40.15|0
1642674310000|2022-01-20 10:25:10|42.21|40.21|42.21|40.21|42.21|40.21|42.21|40.21|0
1642674320000|2022-01-20 10:25:20|42.15|40.15|42.15|40.15|42.21|40.21|42.15|40.15|0
1642674330000|2022-01-20 10:25:30|42.21|40.21|42.21|40.21|42.21|40.21|42.21|40.21|0
1642674340000|2022-01-20 10:25:40|42.08|40.08|42.08|40.08|42.15|40.15|42.08|40.08|0
1642674350000|2022-01-20 10:25:50|42.02|40.02|42.08|40.08|42.08|40.08|42.02|40.02|0
1642674360000|2022-01-20 10:26:00|42.11|40.11|42.02|40.02|42.11|40.11|42.02|40.02|0
1642674370000|2022-01-20 10:26:10|41.96|39.96|42.05|40.05|42.08|40.08|41.96|39.96|0
1642674380000|2022-01-20 10:26:20|42.02|40.02|42.15|40.15|42.15|40.15|42.02|40.02|0
1642674390000|2022-01-20 10:26:30|42.08|40.08|42.08|40.08|42.08|40.08|42.08|40.08|0
1642674400000|2022-01-20 10:26:40|42.02|40.02|41.99|39.99|42.02|40.02|41.96|39.96|0
1642674410000|2022-01-20 10:26:50|41.96|39.96|41.9|39.9|41.96|39.96|41.9|39.9|0
1642674420000|2022-01-20 10:27:00|41.93|39.93|41.96|39.96|41.96|39.96|41.9|39.9|0
1642674430000|2022-01-20 10:27:10|42.02|40.02|42.02|40.02|42.02|40.02|42.02|40.02|0
1642674440000|2022-01-20 10:27:20|41.96|39.96|41.96|39.96|42.02|40.02|41.96|39.96|0
1642674450000|2022-01-20 10:27:30|42.02|40.02|41.96|39.96|42.02|40.02|41.96|39.96|0
1642674460000|2022-01-20 10:27:40|41.9|39.9|41.9|39.9|41.9|39.9|41.9|39.9|0
1642674490000|2022-01-20 10:28:10|41.83|39.83|41.86|39.86|41.86|39.86|41.83|39.83|0
1642674500000|2022-01-20 10:28:20|41.9|39.9|41.83|39.83|41.9|39.9|41.83|39.83|0
1642674510000|2022-01-20 10:28:30|41.77|39.77|41.65|39.65|41.77|39.77|41.65|39.65|0
1642674520000|2022-01-20 10:28:40|41.68|39.68|41.58|39.58|41.68|39.68|41.58|39.58|0
1642674530000|2022-01-20 10:28:50|41.65|39.65|41.65|39.65|41.65|39.65|41.65|39.65|0
1642674540000|2022-01-20 10:29:00|41.68|39.68|41.71|39.71|41.71|39.71|41.68|39.68|0
1642674550000|2022-01-20 10:29:10|41.77|39.77|41.77|39.77|41.77|39.77|41.77|39.77|0
1642674560000|2022-01-20 10:29:20|41.71|39.71|41.77|39.77|41.77|39.77|41.65|39.65|0
1642674570000|2022-01-20 10:29:30|41.83|39.83|41.83|39.83|41.89|39.89|41.83|39.83|0
1642674580000|2022-01-20 10:29:40|41.89|39.89|41.89|39.89|41.89|39.89|41.89|39.89|0
1642674590000|2022-01-20 10:29:50|41.96|39.96|41.96|39.96|41.96|39.96|41.96|39.96|0
1642674600000|2022-01-20 10:30:00|41.83|39.83|41.83|39.83|41.83|39.83|41.83|39.83|0
1642674610000|2022-01-20 10:30:10|41.77|39.77|41.83|39.83|41.83|39.83|41.77|39.77|0
1642674620000|2022-01-20 10:30:20|41.77|39.77|41.77|39.77|41.77|39.77|41.77|39.77|0
1642674630000|2022-01-20 10:30:30|41.83|39.83|41.83|39.83|41.83|39.83|41.77|39.77|0
1642674640000|2022-01-20 10:30:40|41.77|39.77|41.77|39.77|41.77|39.77|41.77|39.77|0
1642674650000|2022-01-20 10:30:50|41.8|39.8|41.83|39.83|41.83|39.83|41.8|39.8|0
1642674660000|2022-01-20 10:31:00|41.77|39.77|41.89|39.89|41.89|39.89|41.77|39.77|0
1642674670000|2022-01-20 10:31:10|41.83|39.83|41.89|39.89|41.89|39.89|41.83|39.83|0
1642674680000|2022-01-20 10:31:20|41.77|39.77|41.71|39.71|41.77|39.77|41.71|39.71|0
1642674690000|2022-01-20 10:31:30|41.58|39.58|41.55|39.55|41.58|39.58|41.52|39.52|0
1642674700000|2022-01-20 10:31:40|41.58|39.58|41.55|39.55|41.58|39.58|41.55|39.55|0
1642674710000|2022-01-20 10:31:50|41.58|39.58|41.52|39.52|41.58|39.58|41.52|39.52|0
1642674720000|2022-01-20 10:32:00|41.49|39.49|41.49|39.49|41.52|39.52|41.49|39.49|0
1642674730000|2022-01-20 10:32:10|41.52|39.52|41.3|39.3|41.52|39.52|41.3|39.3|0
1642674740000|2022-01-20 10:32:20|41.27|39.27|41.34|39.34|41.34|39.34|41.27|39.27|0
1642674750000|2022-01-20 10:32:30|41.3|39.3|41.34|39.34|41.34|39.34|41.27|39.27|0
1642674760000|2022-01-20 10:32:40|41.4|39.4|41.46|39.46|41.46|39.46|41.4|39.4|0
1642674770000|2022-01-20 10:32:50|41.52|39.52|41.49|39.49|41.52|39.52|41.46|39.46|0
1642674780000|2022-01-20 10:33:00|41.4|39.4|41.4|39.4|41.4|39.4|41.34|39.34|0
1642674790000|2022-01-20 10:33:10|41.34|39.34|41.27|39.27|41.34|39.34|41.27|39.27|0
1642674800000|2022-01-20 10:33:20|41.3|39.3|41.27|39.27|41.3|39.3|41.27|39.27|0
1642674810000|2022-01-20 10:33:30|41.24|39.24|41.24|39.24|41.24|39.24|41.24|39.24|0
1642674820000|2022-01-20 10:33:40|41.33|39.33|41.27|39.27|41.33|39.33|41.27|39.27|0
1642674840000|2022-01-20 10:34:00|41.3|39.3|41.36|39.36|41.36|39.36|41.3|39.3|0
1642674850000|2022-01-20 10:34:10|41.4|39.4|41.21|39.21|41.4|39.4|41.21|39.21|0
1642674860000|2022-01-20 10:34:20|41.27|39.27|41.27|39.27|41.27|39.27|41.27|39.27|0
1642674870000|2022-01-20 10:34:30|41.4|39.4|41.33|39.33|41.4|39.4|41.33|39.33|0
1642674880000|2022-01-20 10:34:40|41.27|39.27|41.33|39.33|41.33|39.33|41.27|39.27|0
1642674890000|2022-01-20 10:34:50|41.4|39.4|41.33|39.33|41.4|39.4|41.33|39.33|0
1642674900000|2022-01-20 10:35:00|41.21|39.21|41.15|39.15|41.21|39.21|41.09|39.09|0
1642674910000|2022-01-20 10:35:10|41.09|39.09|41.09|39.09|41.09|39.09|41.09|39.09|0
1642674920000|2022-01-20 10:35:20|41.03|39.03|41.18|39.18|41.18|39.18|41.03|39.03|0
1642674930000|2022-01-20 10:35:30|41.15|39.15|41.09|39.09|41.15|39.15|41.09|39.09|0
1642674940000|2022-01-20 10:35:40|41.03|39.03|41.03|39.03|41.09|39.09|41.03|39.03|0
1642674950000|2022-01-20 10:35:50|41.09|39.09|41.03|39.03|41.09|39.09|41.03|39.03|0
1642674960000|2022-01-20 10:36:00|41.09|39.09|41.21|39.21|41.21|39.21|41.09|39.09|0
1642674970000|2022-01-20 10:36:10|41.27|39.27|41.21|39.21|41.27|39.27|41.21|39.21|0
1642674980000|2022-01-20 10:36:20|41.24|39.24|41.21|39.21|41.27|39.27|41.21|39.21|0
1642674990000|2022-01-20 10:36:30|41.27|39.27|41.27|39.27|41.27|39.27|41.27|39.27|0
1642675000000|2022-01-20 10:36:40|41.24|39.24|41.21|39.21|41.27|39.27|41.21|39.21|0
1642675010000|2022-01-20 10:36:50|41.33|39.33|41.33|39.33|41.36|39.36|41.33|39.33|0
1642675020000|2022-01-20 10:37:00|41.27|39.27|41.36|39.36|41.36|39.36|41.24|39.24|0
1642675030000|2022-01-20 10:37:10|41.39|39.39|41.39|39.39|41.42|39.42|41.39|39.39|0
1642675040000|2022-01-20 10:37:20|41.3|39.3|41.15|39.15|41.3|39.3|41.15|39.15|0
1642675050000|2022-01-20 10:37:30|41.18|39.18|41.15|39.15|41.18|39.18|41.15|39.15|0
1642675060000|2022-01-20 10:37:40|41.21|39.21|41.21|39.21|41.21|39.21|41.21|39.21|0
1642675070000|2022-01-20 10:37:50|41.27|39.27|41.27|39.27|41.27|39.27|41.27|39.27|0
1642675080000|2022-01-20 10:38:00|41.33|39.33|41.39|39.39|41.39|39.39|41.33|39.33|0
1642675090000|2022-01-20 10:38:10|41.33|39.33|41.39|39.39|41.39|39.39|41.3|39.3|0
1642675110000|2022-01-20 10:38:30|41.46|39.46|41.49|39.49|41.49|39.49|41.46|39.46|0
1642675120000|2022-01-20 10:38:40|41.52|39.52|41.49|39.49|41.52|39.52|41.49|39.49|0
1642675130000|2022-01-20 10:38:50|41.52|39.52|41.52|39.52|41.52|39.52|41.52|39.52|0
1642675140000|2022-01-20 10:39:00|41.49|39.49|41.58|39.58|41.58|39.58|41.46|39.46|0
1642675170000|2022-01-20 10:39:30|41.52|39.52|41.52|39.52|41.52|39.52|41.52|39.52|0
1642675180000|2022-01-20 10:39:40|41.45|39.45|41.52|39.52|41.52|39.52|41.45|39.45|0
1642675190000|2022-01-20 10:39:50|41.48|39.48|41.52|39.52|41.52|39.52|41.45|39.45|0
1642675200000|2022-01-20 10:40:00|41.58|39.58|41.61|39.61|41.61|39.61|41.58|39.58|0
1642675210000|2022-01-20 10:40:10|41.52|39.52|41.48|39.48|41.52|39.52|41.48|39.48|0
1642675220000|2022-01-20 10:40:20|41.45|39.45|41.42|39.42|41.45|39.45|41.42|39.42|0
1642675230000|2022-01-20 10:40:30|41.45|39.45|41.45|39.45|41.45|39.45|41.45|39.45|0
1642675240000|2022-01-20 10:40:40|41.52|39.52|41.45|39.45|41.52|39.52|41.45|39.45|0
1642675250000|2022-01-20 10:40:50|41.55|39.55|41.55|39.55|41.55|39.55|41.55|39.55|0
1642675260000|2022-01-20 10:41:00|41.58|39.58|41.7|39.7|41.7|39.7|41.58|39.58|0
1642675270000|2022-01-20 10:41:10|41.64|39.64|41.7|39.7|41.7|39.7|41.64|39.64|0
1642675280000|2022-01-20 10:41:20|41.67|39.67|41.7|39.7|41.7|39.7|41.67|39.67|0
1642675290000|2022-01-20 10:41:30|41.64|39.64|41.73|39.73|41.73|39.73|41.64|39.64|0
1642675300000|2022-01-20 10:41:40|41.76|39.76|41.76|39.76|41.76|39.76|41.76|39.76|0
1642675320000|2022-01-20 10:42:00|41.7|39.7|41.73|39.73|41.73|39.73|41.7|39.7|0
1642675330000|2022-01-20 10:42:10|41.7|39.7|41.76|39.76|41.76|39.76|41.7|39.7|0
1642675340000|2022-01-20 10:42:20|41.7|39.7|41.76|39.76|41.76|39.76|41.7|39.7|0
1642675360000|2022-01-20 10:42:40|41.83|39.83|41.79|39.79|41.83|39.83|41.76|39.76|0
1642675370000|2022-01-20 10:42:50|41.76|39.76|41.76|39.76|41.76|39.76|41.76|39.76|0
1642675380000|2022-01-20 10:43:00|41.73|39.73|41.76|39.76|41.76|39.76|41.73|39.73|0
1642675390000|2022-01-20 10:43:10|41.83|39.83|41.82|39.82|41.85|39.85|41.82|39.82|0
1642675400000|2022-01-20 10:43:20|41.79|39.79|41.79|39.79|41.79|39.79|41.79|39.79|0
1642675410000|2022-01-20 10:43:30|41.82|39.82|41.82|39.82|41.82|39.82|41.7|39.7|0
1642675420000|2022-01-20 10:43:40|41.79|39.79|41.82|39.82|41.82|39.82|41.76|39.76|0
1642675430000|2022-01-20 10:43:50|41.79|39.79|41.73|39.73|41.79|39.79|41.73|39.73|0
1642675440000|2022-01-20 10:44:00|41.7|39.7|41.76|39.76|41.76|39.76|41.7|39.7|0
1642675450000|2022-01-20 10:44:10|41.79|39.79|41.82|39.82|41.82|39.82|41.79|39.79|0
1642675460000|2022-01-20 10:44:20|41.7|39.7|41.7|39.7|41.7|39.7|41.7|39.7|0
1642675470000|2022-01-20 10:44:30|41.82|39.82|41.82|39.82|41.82|39.82|41.82|39.82|0
1642675490000|2022-01-20 10:44:50|41.89|39.89|41.76|39.76|41.89|39.89|41.76|39.76|0
1642675520000|2022-01-20 10:45:20|41.73|39.73|41.73|39.73|41.73|39.73|41.73|39.73|0
1642675530000|2022-01-20 10:45:30|41.76|39.76|41.7|39.7|41.76|39.76|41.7|39.7|0
1642675540000|2022-01-20 10:45:40|41.76|39.76|41.76|39.76|41.76|39.76|41.76|39.76|0
1642675580000|2022-01-20 10:46:20|41.73|39.73|41.73|39.73|41.73|39.73|41.73|39.73|0
1642675590000|2022-01-20 10:46:30|41.76|39.76|41.76|39.76|41.76|39.76|41.76|39.76|0
1642675640000|2022-01-20 10:47:20|41.82|39.82|41.82|39.82|41.82|39.82|41.82|39.82|0
1642675680000|2022-01-20 10:48:00|41.88|39.88|41.88|39.88|41.88|39.88|41.88|39.88|0
1642675700000|2022-01-20 10:48:20|41.85|39.85|41.82|39.82|41.85|39.85|41.82|39.82|0
1642675720000|2022-01-20 10:48:40|41.88|39.88|41.76|39.76|41.88|39.88|41.76|39.76|0
1642675730000|2022-01-20 10:48:50|41.82|39.82|41.85|39.85|41.85|39.85|41.82|39.82|0
1642675740000|2022-01-20 10:49:00|41.88|39.88|41.82|39.82|41.88|39.88|41.82|39.82|0
1642675750000|2022-01-20 10:49:10|41.88|39.88|41.95|39.95|41.95|39.95|41.88|39.88|0
1642675760000|2022-01-20 10:49:20|41.88|39.88|41.95|39.95|41.95|39.95|41.88|39.88|0
1642675790000|2022-01-20 10:49:50|41.88|39.88|41.82|39.82|41.88|39.88|41.82|39.82|0
1642675800000|2022-01-20 10:50:00|41.76|39.76|41.76|39.76|41.76|39.76|41.76|39.76|0
1642675810000|2022-01-20 10:50:10|41.7|39.7|41.73|39.73|41.73|39.73|41.7|39.7|0
1642675820000|2022-01-20 10:50:20|41.76|39.76|41.82|39.82|41.82|39.82|41.76|39.76|0
1642675830000|2022-01-20 10:50:30|41.76|39.76|41.76|39.76|41.76|39.76|41.76|39.76|0
1642675840000|2022-01-20 10:50:40|41.82|39.82|41.82|39.82|41.82|39.82|41.82|39.82|0
1642675850000|2022-01-20 10:50:50|41.88|39.88|41.88|39.88|41.88|39.88|41.85|39.85|0
1642675860000|2022-01-20 10:51:00|41.82|39.82|41.82|39.82|41.82|39.82|41.76|39.76|0
1642675870000|2022-01-20 10:51:10|41.79|39.79|41.82|39.82|41.82|39.82|41.76|39.76|0
1642675880000|2022-01-20 10:51:20|41.88|39.88|41.88|39.88|41.88|39.88|41.88|39.88|0
1642675890000|2022-01-20 10:51:30|41.95|39.95|41.94|39.94|41.95|39.95|41.94|39.94|0
1642675900000|2022-01-20 10:51:40|41.97|39.97|41.97|39.97|42.01|40.01|41.97|39.97|0
1642675910000|2022-01-20 10:51:50|42.01|40.01|41.94|39.94|42.01|40.01|41.94|39.94|0
1642675920000|2022-01-20 10:52:00|41.85|39.85|41.88|39.88|41.88|39.88|41.85|39.85|0
1642675940000|2022-01-20 10:52:20|41.94|39.94|41.94|39.94|41.94|39.94|41.94|39.94|0
1642675950000|2022-01-20 10:52:30|41.76|39.76|41.76|39.76|41.76|39.76|41.76|39.76|0
1642675970000|2022-01-20 10:52:50|41.85|39.85|41.85|39.85|41.88|39.88|41.85|39.85|0
1642675980000|2022-01-20 10:53:00|41.88|39.88|41.82|39.82|41.88|39.88|41.82|39.82|0
1642676000000|2022-01-20 10:53:20|41.88|39.88|41.94|39.94|41.94|39.94|41.85|39.85|0
1642676010000|2022-01-20 10:53:30|42.01|40.01|41.97|39.97|42.01|40.01|41.94|39.94|0
1642676020000|2022-01-20 10:53:40|41.94|39.94|41.94|39.94|41.97|39.97|41.94|39.94|0
1642676030000|2022-01-20 10:53:50|41.88|39.88|41.94|39.94|41.94|39.94|41.88|39.88|0
1642676040000|2022-01-20 10:54:00|41.97|39.97|41.97|39.97|41.97|39.97|41.94|39.94|0
1642676050000|2022-01-20 10:54:10|42.01|40.01|42.01|40.01|42.01|40.01|42.01|40.01|0
1642676070000|2022-01-20 10:54:30|42.07|40.07|42.07|40.07|42.07|40.07|42.07|40.07|0
1642676080000|2022-01-20 10:54:40|42.01|40.01|42.01|40.01|42.01|40.01|42.01|40.01|0
1642676090000|2022-01-20 10:54:50|42.07|40.07|42.07|40.07|42.07|40.07|42.07|40.07|0
1642676100000|2022-01-20 10:55:00|42.04|40.04|42.13|40.13|42.13|40.13|42.01|40.01|0
1642676110000|2022-01-20 10:55:10|42.07|40.07|42.07|40.07|42.07|40.07|42.07|40.07|0
1642676120000|2022-01-20 10:55:20|42.01|40.01|41.94|39.94|42.01|40.01|41.94|39.94|0
1642676130000|2022-01-20 10:55:30|42.01|40.01|42.01|40.01|42.01|40.01|42.01|40.01|0
1642676140000|2022-01-20 10:55:40|42.07|40.07|42.07|40.07|42.07|40.07|42.07|40.07|0
1642676170000|2022-01-20 10:56:10|42.13|40.13|42.13|40.13|42.13|40.13|42.13|40.13|0
1642676180000|2022-01-20 10:56:20|42.07|40.07|42.07|40.07|42.07|40.07|42.07|40.07|0
1642676190000|2022-01-20 10:56:30|42.13|40.13|42.13|40.13|42.13|40.13|42.13|40.13|0
1642676200000|2022-01-20 10:56:40|42.07|40.07|42|40|42.07|40.07|42|40|0
1642676210000|2022-01-20 10:56:50|41.97|39.97|41.94|39.94|41.97|39.97|41.94|39.94|0
1642676220000|2022-01-20 10:57:00|41.97|39.97|41.88|39.88|41.97|39.97|41.88|39.88|0
1642676230000|2022-01-20 10:57:10|41.94|39.94|41.94|39.94|41.94|39.94|41.94|39.94|0
1642676240000|2022-01-20 10:57:20|42|40|42|40|42|40|42|40|0
1642676250000|2022-01-20 10:57:30|42.07|40.07|41.94|39.94|42.07|40.07|41.94|39.94|0
1642676260000|2022-01-20 10:57:40|42|40|42|40|42|40|41.97|39.97|0
1642676270000|2022-01-20 10:57:50|41.94|39.94|41.94|39.94|41.94|39.94|41.94|39.94|0
1642676290000|2022-01-20 10:58:10|41.88|39.88|41.88|39.88|41.88|39.88|41.88|39.88|0
1642676300000|2022-01-20 10:58:20|41.94|39.94|41.94|39.94|41.94|39.94|41.91|39.91|0
1642676310000|2022-01-20 10:58:30|41.88|39.88|41.88|39.88|41.94|39.94|41.88|39.88|0
1642676320000|2022-01-20 10:58:40|41.94|39.94|41.94|39.94|41.94|39.94|41.94|39.94|0
1642676330000|2022-01-20 10:58:50|41.88|39.88|41.82|39.82|41.88|39.88|41.82|39.82|0
1642676340000|2022-01-20 10:59:00|41.88|39.88|41.88|39.88|41.94|39.94|41.88|39.88|0
1642676350000|2022-01-20 10:59:10|41.85|39.85|41.82|39.82|41.85|39.85|41.82|39.82|0
1642676360000|2022-01-20 10:59:20|41.75|39.75|41.66|39.66|41.75|39.75|41.63|39.63|0
1642676370000|2022-01-20 10:59:30|41.75|39.75|41.75|39.75|41.82|39.82|41.75|39.75|0
1642676380000|2022-01-20 10:59:40|41.78|39.78|41.78|39.78|41.78|39.78|41.75|39.75|0
1642676390000|2022-01-20 10:59:50|41.82|39.82|42|40|42|40|41.82|39.82|0
1642676400000|2022-01-20 11:00:00|42.07|40.07|42.19|40.19|42.19|40.19|42|40|0
1642676410000|2022-01-20 11:00:10|42.13|40.13|42.16|40.16|42.19|40.19|42.13|40.13|0
1642676420000|2022-01-20 11:00:20|42.19|40.19|42.32|40.32|42.32|40.32|42.19|40.19|0
1642676430000|2022-01-20 11:00:30|42.57|40.57|42.5|40.5|42.57|40.57|42.5|40.5|0
1642676440000|2022-01-20 11:00:40|42.44|40.44|42.44|40.44|42.5|40.5|42.38|40.38|0
1642676450000|2022-01-20 11:00:50|42.57|40.57|42.5|40.5|42.57|40.57|42.5|40.5|0
1642676460000|2022-01-20 11:01:00|42.57|40.57|42.57|40.57|42.57|40.57|42.57|40.57|0
1642676470000|2022-01-20 11:01:10|42.5|40.5|42.44|40.44|42.5|40.5|42.44|40.44|0
1642676480000|2022-01-20 11:01:20|42.31|40.31|42.25|40.25|42.31|40.31|42.25|40.25|0
1642676490000|2022-01-20 11:01:30|42.31|40.31|42.44|40.44|42.44|40.44|42.31|40.31|0
1642676500000|2022-01-20 11:01:40|42.57|40.57|42.57|40.57|42.57|40.57|42.57|40.57|0
1642676510000|2022-01-20 11:01:50|42.5|40.5|42.57|40.57|42.57|40.57|42.5|40.5|0
1642676520000|2022-01-20 11:02:00|42.5|40.5|42.57|40.57|42.57|40.57|42.5|40.5|0
1642676530000|2022-01-20 11:02:10|42.44|40.44|42.5|40.5|42.5|40.5|42.44|40.44|0
1642676540000|2022-01-20 11:02:20|42.57|40.57|42.31|40.31|42.63|40.63|42.31|40.31|0
1642676550000|2022-01-20 11:02:30|42.38|40.38|42.31|40.31|42.38|40.38|42.31|40.31|0
1642676560000|2022-01-20 11:02:40|42.38|40.38|42.38|40.38|42.38|40.38|42.38|40.38|0
1642676580000|2022-01-20 11:03:00|42.44|40.44|42.38|40.38|42.44|40.44|42.38|40.38|0
1642676590000|2022-01-20 11:03:10|42.44|40.44|42.44|40.44|42.44|40.44|42.44|40.44|0
1642676600000|2022-01-20 11:03:20|42.69|40.69|42.69|40.69|42.69|40.69|42.69|40.69|0
1642676610000|2022-01-20 11:03:30|42.57|40.57|42.5|40.5|42.63|40.63|42.5|40.5|0
1642676620000|2022-01-20 11:03:40|42.57|40.57|42.66|40.66|42.66|40.66|42.57|40.57|0
1642676630000|2022-01-20 11:03:50|42.63|40.63|42.69|40.69|42.69|40.69|42.63|40.63|0
1642676640000|2022-01-20 11:04:00|42.63|40.63|42.63|40.63|42.63|40.63|42.63|40.63|0
1642676650000|2022-01-20 11:04:10|42.69|40.69|42.82|40.82|42.82|40.82|42.69|40.69|0
1642676660000|2022-01-20 11:04:20|42.88|40.88|42.88|40.88|42.88|40.88|42.88|40.88|0
1642676670000|2022-01-20 11:04:30|42.82|40.82|42.63|40.63|42.82|40.82|42.63|40.63|0
1642676680000|2022-01-20 11:04:40|42.66|40.66|42.75|40.75|42.75|40.75|42.63|40.63|0
1642676690000|2022-01-20 11:04:50|42.69|40.69|42.69|40.69|42.75|40.75|42.69|40.69|0
1642676700000|2022-01-20 11:05:00|42.88|40.88|42.88|40.88|42.88|40.88|42.88|40.88|0
1642676710000|2022-01-20 11:05:10|42.82|40.82|42.82|40.82|42.82|40.82|42.82|40.82|0
1642676720000|2022-01-20 11:05:20|42.85|40.85|42.97|40.97|42.97|40.97|42.85|40.85|0
1642676730000|2022-01-20 11:05:30|43.07|41.07|42.94|40.94|43.07|41.07|42.94|40.94|0
1642676740000|2022-01-20 11:05:40|42.88|40.88|42.88|40.88|42.88|40.88|42.88|40.88|0
1642676750000|2022-01-20 11:05:50|42.85|40.85|42.94|40.94|42.94|40.94|42.85|40.85|0
1642676760000|2022-01-20 11:06:00|42.88|40.88|42.94|40.94|42.94|40.94|42.88|40.88|0
1642676770000|2022-01-20 11:06:10|43.01|41.01|42.88|40.88|43.07|41.07|42.88|40.88|0
1642676780000|2022-01-20 11:06:20|42.94|40.94|42.88|40.88|42.94|40.94|42.88|40.88|0
1642676790000|2022-01-20 11:06:30|42.94|40.94|42.94|40.94|42.94|40.94|42.94|40.94|0
1642676800000|2022-01-20 11:06:40|42.88|40.88|42.82|40.82|42.88|40.88|42.82|40.82|0
1642676810000|2022-01-20 11:06:50|42.88|40.88|42.94|40.94|42.94|40.94|42.88|40.88|0
1642676820000|2022-01-20 11:07:00|42.88|40.88|42.94|40.94|42.94|40.94|42.88|40.88|0
1642676830000|2022-01-20 11:07:10|43.01|41.01|42.94|40.94|43.01|41.01|42.94|40.94|0
1642676840000|2022-01-20 11:07:20|43.01|41.01|43.01|41.01|43.07|41.07|43.01|41.01|0
1642676850000|2022-01-20 11:07:30|43.07|41.07|43.07|41.07|43.07|41.07|43.04|41.04|0
1642676860000|2022-01-20 11:07:40|43.01|41.01|43.1|41.1|43.13|41.13|43.01|41.01|0
1642676870000|2022-01-20 11:07:50|43.07|41.07|43.13|41.13|43.13|41.13|43.07|41.07|0
1642676880000|2022-01-20 11:08:00|43.07|41.07|43.07|41.07|43.07|41.07|43.07|41.07|0
1642676890000|2022-01-20 11:08:10|43.01|41.01|43.07|41.07|43.07|41.07|43.01|41.01|0
1642676900000|2022-01-20 11:08:20|43.13|41.13|43.13|41.13|43.13|41.13|43.13|41.13|0
1642676910000|2022-01-20 11:08:30|43.1|41.1|43.16|41.16|43.16|41.16|43.1|41.1|0
1642676920000|2022-01-20 11:08:40|43.13|41.13|43.07|41.07|43.13|41.13|43.07|41.07|0
1642676930000|2022-01-20 11:08:50|43.04|41.04|43.04|41.04|43.04|41.04|43.01|41.01|0
1642676940000|2022-01-20 11:09:00|43.01|41.01|43.07|41.07|43.07|41.07|43.01|41.01|0
1642676960000|2022-01-20 11:09:20|43.13|41.13|43.07|41.07|43.13|41.13|43.07|41.07|0
1642676970000|2022-01-20 11:09:30|43.04|41.04|43.07|41.07|43.07|41.07|43|41|0
1642676980000|2022-01-20 11:09:40|43|41|43|41|43|41|43|41|0
1642676990000|2022-01-20 11:09:50|42.94|40.94|42.94|40.94|42.97|40.97|42.94|40.94|0
1642677000000|2022-01-20 11:10:00|42.88|40.88|42.94|40.94|42.94|40.94|42.88|40.88|0
1642677010000|2022-01-20 11:10:10|42.88|40.88|42.94|40.94|42.94|40.94|42.88|40.88|0
1642677020000|2022-01-20 11:10:20|43|41|43|41|43|41|43|41|0
1642677030000|2022-01-20 11:10:30|43.13|41.13|43.13|41.13|43.13|41.13|43.13|41.13|0
1642677040000|2022-01-20 11:10:40|43.07|41.07|43.07|41.07|43.07|41.07|43.07|41.07|0
1642677050000|2022-01-20 11:10:50|43.13|41.13|43.13|41.13|43.13|41.13|43.13|41.13|0
1642677060000|2022-01-20 11:11:00|43.07|41.07|43.13|41.13|43.13|41.13|43.07|41.07|0
1642677070000|2022-01-20 11:11:10|43.19|41.19|43.13|41.13|43.19|41.19|43.13|41.13|0
1642677080000|2022-01-20 11:11:20|43.07|41.07|43.07|41.07|43.07|41.07|43.07|41.07|0
1642677090000|2022-01-20 11:11:30|43|41|42.94|40.94|43|41|42.94|40.94|0
1642677100000|2022-01-20 11:11:40|43|41|43.07|41.07|43.07|41.07|43|41|0
1642677110000|2022-01-20 11:11:50|43.19|41.19|43.19|41.19|43.19|41.19|43.19|41.19|0
1642677120000|2022-01-20 11:12:00|43.13|41.13|43.07|41.07|43.19|41.19|43.07|41.07|0
1642677130000|2022-01-20 11:12:10|43.1|41.1|43.07|41.07|43.1|41.1|43.07|41.07|0
1642677140000|2022-01-20 11:12:20|43.19|41.19|43.1|41.1|43.19|41.19|43.07|41.07|0
1642677150000|2022-01-20 11:12:30|43.07|41.07|43.13|41.13|43.13|41.13|43.07|41.07|0
1642677160000|2022-01-20 11:12:40|43.16|41.16|43.07|41.07|43.19|41.19|43.07|41.07|0
1642677170000|2022-01-20 11:12:50|43.13|41.13|43.13|41.13|43.13|41.13|43.13|41.13|0
1642677180000|2022-01-20 11:13:00|43.16|41.16|43.07|41.07|43.16|41.16|43.07|41.07|0
1642677210000|2022-01-20 11:13:30|43.13|41.13|43|41|43.13|41.13|43|41|0
1642677220000|2022-01-20 11:13:40|42.94|40.94|42.94|40.94|42.94|40.94|42.94|40.94|0
1642677230000|2022-01-20 11:13:50|42.97|40.97|42.94|40.94|42.97|40.97|42.94|40.94|0
1642677240000|2022-01-20 11:14:00|42.88|40.88|42.94|40.94|42.94|40.94|42.88|40.88|0
1642677250000|2022-01-20 11:14:10|42.81|40.81|42.75|40.75|42.81|40.81|42.75|40.75|0
1642677260000|2022-01-20 11:14:20|42.81|40.81|42.62|40.62|42.81|40.81|42.62|40.62|0
1642677270000|2022-01-20 11:14:30|42.56|40.56|42.62|40.62|42.62|40.62|42.56|40.56|0
1642677280000|2022-01-20 11:14:40|42.69|40.69|42.62|40.62|42.69|40.69|42.62|40.62|0
1642677290000|2022-01-20 11:14:50|42.69|40.69|42.69|40.69|42.75|40.75|42.69|40.69|0
1642677300000|2022-01-20 11:15:00|42.94|40.94|42.94|40.94|43|41|42.87|40.87|0
1642677310000|2022-01-20 11:15:10|42.97|40.97|42.97|40.97|42.97|40.97|42.97|40.97|0
1642677320000|2022-01-20 11:15:20|43|41|43|41|43|41|43|41|0
1642677330000|2022-01-20 11:15:30|43.07|41.07|43.07|41.07|43.07|41.07|43.07|41.07|0
1642677340000|2022-01-20 11:15:40|42.94|40.94|43.06|41.06|43.06|41.06|42.94|40.94|0
1642677350000|2022-01-20 11:15:50|43.19|41.19|43.13|41.13|43.19|41.19|43.13|41.13|0
1642677360000|2022-01-20 11:16:00|43.19|41.19|43.19|41.19|43.19|41.19|43.13|41.13|0
1642677370000|2022-01-20 11:16:10|43.16|41.16|43.19|41.19|43.19|41.19|43.16|41.16|0
1642677380000|2022-01-20 11:16:20|43.64|41.64|43.64|41.64|43.64|41.64|43.64|41.64|0
1642677390000|2022-01-20 11:16:30|43.54|41.54|43.64|41.64|43.64|41.64|43.54|41.54|0
1642677400000|2022-01-20 11:16:40|43.61|41.61|43.64|41.64|43.7|41.7|43.61|41.61|0
1642677410000|2022-01-20 11:16:50|43.7|41.7|43.67|41.67|43.7|41.7|43.67|41.67|0
1642677420000|2022-01-20 11:17:00|43.7|41.7|43.64|41.64|43.7|41.7|43.64|41.64|0
1642677430000|2022-01-20 11:17:10|43.83|41.83|43.83|41.83|43.83|41.83|43.77|41.77|0
1642677440000|2022-01-20 11:17:20|43.77|41.77|43.83|41.83|43.83|41.83|43.77|41.77|0
1642677450000|2022-01-20 11:17:30|43.77|41.77|43.73|41.73|43.77|41.77|43.7|41.7|0
1642677460000|2022-01-20 11:17:40|43.7|41.7|43.7|41.7|43.7|41.7|43.57|41.57|0
1642677470000|2022-01-20 11:17:50|43.77|41.77|43.77|41.77|43.77|41.77|43.77|41.77|0
1642677480000|2022-01-20 11:18:00|43.7|41.7|43.51|41.51|43.7|41.7|43.51|41.51|0
1642677490000|2022-01-20 11:18:10|43.57|41.57|43.51|41.51|43.57|41.57|43.51|41.51|0
1642677500000|2022-01-20 11:18:20|43.57|41.57|43.51|41.51|43.57|41.57|43.45|41.45|0
1642677510000|2022-01-20 11:18:30|43.57|41.57|43.57|41.57|43.57|41.57|43.51|41.51|0
1642677520000|2022-01-20 11:18:40|43.51|41.51|43.51|41.51|43.57|41.57|43.51|41.51|0
1642677530000|2022-01-20 11:18:50|43.45|41.45|43.51|41.51|43.57|41.57|43.45|41.45|0
1642677540000|2022-01-20 11:19:00|43.64|41.64|43.57|41.57|43.64|41.64|43.57|41.57|0
1642677550000|2022-01-20 11:19:10|43.64|41.64|43.57|41.57|43.64|41.64|43.57|41.57|0
1642677560000|2022-01-20 11:19:20|43.64|41.64|43.77|41.77|43.77|41.77|43.64|41.64|0
1642677570000|2022-01-20 11:19:30|43.7|41.7|43.7|41.7|43.77|41.77|43.7|41.7|0
1642677580000|2022-01-20 11:19:40|43.64|41.64|43.57|41.57|43.64|41.64|43.51|41.51|0
1642677590000|2022-01-20 11:19:50|43.51|41.51|43.57|41.57|43.57|41.57|43.51|41.51|0
1642677600000|2022-01-20 11:20:00|43.64|41.64|43.64|41.64|43.64|41.64|43.57|41.57|0
1642677610000|2022-01-20 11:20:10|43.57|41.57|43.64|41.64|43.64|41.64|43.57|41.57|0
1642677620000|2022-01-20 11:20:20|43.57|41.57|43.45|41.45|43.57|41.57|43.45|41.45|0
1642677630000|2022-01-20 11:20:30|43.41|41.41|43.25|41.25|43.45|41.45|43.25|41.25|0
1642677640000|2022-01-20 11:20:40|43.32|41.32|43.25|41.25|43.32|41.32|43.25|41.25|0
1642677660000|2022-01-20 11:21:00|43.19|41.19|43.25|41.25|43.25|41.25|43.19|41.19|0
1642677670000|2022-01-20 11:21:10|43.19|41.19|43.25|41.25|43.25|41.25|43.19|41.19|0
1642677680000|2022-01-20 11:21:20|43.32|41.32|43.25|41.25|43.32|41.32|43.25|41.25|0
1642677690000|2022-01-20 11:21:30|43.32|41.32|43.22|41.22|43.32|41.32|43.22|41.22|0
1642677700000|2022-01-20 11:21:40|43.25|41.25|43.25|41.25|43.25|41.25|43.25|41.25|0
1642677710000|2022-01-20 11:21:50|43.32|41.32|43.32|41.32|43.32|41.32|43.32|41.32|0
1642677720000|2022-01-20 11:22:00|43.38|41.38|43.44|41.44|43.44|41.44|43.38|41.38|0
1642677730000|2022-01-20 11:22:10|43.51|41.51|43.44|41.44|43.51|41.51|43.44|41.44|0
1642677740000|2022-01-20 11:22:20|43.47|41.47|43.44|41.44|43.47|41.47|43.44|41.44|0
1642677750000|2022-01-20 11:22:30|43.47|41.47|43.38|41.38|43.47|41.47|43.38|41.38|0
1642677760000|2022-01-20 11:22:40|43.32|41.32|43.28|41.28|43.32|41.32|43.25|41.25|0
1642677770000|2022-01-20 11:22:50|43.32|41.32|43.25|41.25|43.32|41.32|43.25|41.25|0
1642677780000|2022-01-20 11:23:00|43.19|41.19|43.25|41.25|43.25|41.25|43.19|41.19|0
1642677790000|2022-01-20 11:23:10|43.32|41.32|43.32|41.32|43.32|41.32|43.32|41.32|0
1642677800000|2022-01-20 11:23:20|43.28|41.28|43.35|41.35|43.38|41.38|43.28|41.28|0
1642677810000|2022-01-20 11:23:30|43.38|41.38|43.38|41.38|43.38|41.38|43.38|41.38|0
1642677820000|2022-01-20 11:23:40|43.44|41.44|43.44|41.44|43.44|41.44|43.44|41.44|0
1642677830000|2022-01-20 11:23:50|43.38|41.38|43.44|41.44|43.44|41.44|43.38|41.38|0
1642677840000|2022-01-20 11:24:00|43.32|41.32|43.32|41.32|43.32|41.32|43.32|41.32|0
1642677850000|2022-01-20 11:24:10|43.25|41.25|43.32|41.32|43.32|41.32|43.25|41.25|0
1642677860000|2022-01-20 11:24:20|43.38|41.38|43.38|41.38|43.38|41.38|43.32|41.32|0
1642677880000|2022-01-20 11:24:40|43.44|41.44|43.51|41.51|43.51|41.51|43.44|41.44|0
1642677890000|2022-01-20 11:24:50|43.44|41.44|43.44|41.44|43.51|41.51|43.44|41.44|0
1642677900000|2022-01-20 11:25:00|43.38|41.38|43.51|41.51|43.51|41.51|43.38|41.38|0
1642677910000|2022-01-20 11:25:10|43.44|41.44|43.51|41.51|43.51|41.51|43.44|41.44|0
1642677920000|2022-01-20 11:25:20|43.47|41.47|43.51|41.51|43.51|41.51|43.47|41.47|0
1642677930000|2022-01-20 11:25:30|43.44|41.44|43.44|41.44|43.44|41.44|43.44|41.44|0
1642677940000|2022-01-20 11:25:40|43.47|41.47|43.47|41.47|43.47|41.47|43.47|41.47|0
1642677950000|2022-01-20 11:25:50|43.44|41.44|43.44|41.44|43.51|41.51|43.44|41.44|0
1642677960000|2022-01-20 11:26:00|43.47|41.47|43.51|41.51|43.51|41.51|43.47|41.47|0
1642677970000|2022-01-20 11:26:10|43.44|41.44|43.44|41.44|43.44|41.44|43.44|41.44|0
1642677980000|2022-01-20 11:26:20|43.47|41.47|43.38|41.38|43.51|41.51|43.38|41.38|0
1642677990000|2022-01-20 11:26:30|43.44|41.44|43.44|41.44|43.44|41.44|43.38|41.38|0
1642678000000|2022-01-20 11:26:40|43.31|41.31|43.31|41.31|43.31|41.31|43.31|41.31|0
1642678010000|2022-01-20 11:26:50|43.25|41.25|43.25|41.25|43.28|41.28|43.25|41.25|0
1642678020000|2022-01-20 11:27:00|43.28|41.28|43.44|41.44|43.44|41.44|43.28|41.28|0
1642678030000|2022-01-20 11:27:10|43.51|41.51|43.51|41.51|43.57|41.57|43.51|41.51|0
1642678040000|2022-01-20 11:27:20|43.57|41.57|43.57|41.57|43.57|41.57|43.51|41.51|0
1642678050000|2022-01-20 11:27:30|43.51|41.51|43.54|41.54|43.57|41.57|43.51|41.51|0
1642678060000|2022-01-20 11:27:40|43.51|41.51|43.57|41.57|43.57|41.57|43.51|41.51|0
1642678080000|2022-01-20 11:28:00|43.63|41.63|43.76|41.76|43.76|41.76|43.63|41.63|0
1642678090000|2022-01-20 11:28:10|43.7|41.7|43.5|41.5|43.7|41.7|43.5|41.5|0
1642678100000|2022-01-20 11:28:20|43.44|41.44|43.57|41.57|43.57|41.57|43.44|41.44|0
1642678120000|2022-01-20 11:28:40|43.63|41.63|43.57|41.57|43.7|41.7|43.57|41.57|0
1642678130000|2022-01-20 11:28:50|43.6|41.6|43.63|41.63|43.63|41.63|43.6|41.6|0
1642678140000|2022-01-20 11:29:00|43.5|41.5|43.44|41.44|43.5|41.5|43.44|41.44|0
1642678150000|2022-01-20 11:29:10|43.57|41.57|43.57|41.57|43.57|41.57|43.57|41.57|0
1642678160000|2022-01-20 11:29:20|43.5|41.5|43.44|41.44|43.5|41.5|43.44|41.44|0
1642678170000|2022-01-20 11:29:30|43.38|41.38|43.31|41.31|43.38|41.38|43.31|41.31|0
1642678180000|2022-01-20 11:29:40|43.38|41.38|43.25|41.25|43.38|41.38|43.25|41.25|0
1642678190000|2022-01-20 11:29:50|43.31|41.31|43.28|41.28|43.31|41.31|43.25|41.25|0
1642678200000|2022-01-20 11:30:00|43.31|41.31|43.25|41.25|43.31|41.31|43.25|41.25|0
1642678210000|2022-01-20 11:30:10|43.18|41.18|43.18|41.18|43.18|41.18|43.18|41.18|0
1642678220000|2022-01-20 11:30:20|43.21|41.21|42.99|40.99|43.21|41.21|42.99|40.99|0
1642678230000|2022-01-20 11:30:30|42.93|40.93|42.93|40.93|43.06|41.06|42.93|40.93|0
1642678240000|2022-01-20 11:30:40|42.99|40.99|43.06|41.06|43.06|41.06|42.99|40.99|0
1642678250000|2022-01-20 11:30:50|42.99|40.99|42.93|40.93|42.99|40.99|42.93|40.93|0
1642678260000|2022-01-20 11:31:00|42.96|40.96|43.02|41.02|43.02|41.02|42.96|40.96|0
1642678270000|2022-01-20 11:31:10|42.93|40.93|42.93|40.93|42.93|40.93|42.87|40.87|0
1642678280000|2022-01-20 11:31:20|42.96|40.96|42.93|40.93|42.96|40.96|42.87|40.87|0
1642678290000|2022-01-20 11:31:30|42.9|40.9|42.9|40.9|42.9|40.9|42.9|40.9|0
1642678300000|2022-01-20 11:31:40|42.87|40.87|42.87|40.87|42.87|40.87|42.87|40.87|0
1642678310000|2022-01-20 11:31:50|42.83|40.83|42.87|40.87|42.87|40.87|42.8|40.8|0
1642678320000|2022-01-20 11:32:00|42.93|40.93|42.8|40.8|42.93|40.93|42.8|40.8|0
1642678330000|2022-01-20 11:32:10|42.83|40.83|42.87|40.87|42.87|40.87|42.83|40.83|0
1642678340000|2022-01-20 11:32:20|42.8|40.8|42.8|40.8|42.8|40.8|42.8|40.8|0
1642678360000|2022-01-20 11:32:40|42.83|40.83|42.93|40.93|42.93|40.93|42.83|40.83|0
1642678370000|2022-01-20 11:32:50|42.99|40.99|42.99|40.99|42.99|40.99|42.93|40.93|0
1642678380000|2022-01-20 11:33:00|42.96|40.96|42.96|40.96|42.96|40.96|42.96|40.96|0
1642678390000|2022-01-20 11:33:10|42.99|40.99|42.83|40.83|42.99|40.99|42.83|40.83|0
1642678400000|2022-01-20 11:33:20|42.86|40.86|42.93|40.93|42.99|40.99|42.86|40.86|0
1642678410000|2022-01-20 11:33:30|42.96|40.96|42.86|40.86|42.96|40.96|42.86|40.86|0
1642678430000|2022-01-20 11:33:50|42.8|40.8|42.74|40.74|42.8|40.8|42.74|40.74|0
1642678440000|2022-01-20 11:34:00|42.67|40.67|42.67|40.67|42.67|40.67|42.67|40.67|0
1642678450000|2022-01-20 11:34:10|42.74|40.74|42.74|40.74|42.74|40.74|42.74|40.74|0
1642678460000|2022-01-20 11:34:20|42.8|40.8|42.67|40.67|42.8|40.8|42.67|40.67|0
1642678470000|2022-01-20 11:34:30|42.61|40.61|42.55|40.55|42.61|40.61|42.55|40.55|0
1642678480000|2022-01-20 11:34:40|42.61|40.61|42.64|40.64|42.64|40.64|42.61|40.61|0
1642678490000|2022-01-20 11:34:50|42.61|40.61|42.61|40.61|42.61|40.61|42.61|40.61|0
1642678500000|2022-01-20 11:35:00|42.67|40.67|42.61|40.61|42.67|40.67|42.61|40.61|0
1642678510000|2022-01-20 11:35:10|42.67|40.67|42.74|40.74|42.74|40.74|42.67|40.67|0
1642678520000|2022-01-20 11:35:20|42.7|40.7|42.86|40.86|42.86|40.86|42.7|40.7|0
1642678530000|2022-01-20 11:35:30|42.8|40.8|42.67|40.67|42.8|40.8|42.67|40.67|0
1642678540000|2022-01-20 11:35:40|42.74|40.74|42.74|40.74|42.74|40.74|42.74|40.74|0
1642678550000|2022-01-20 11:35:50|42.8|40.8|42.8|40.8|42.8|40.8|42.8|40.8|0
1642678560000|2022-01-20 11:36:00|42.86|40.86|42.86|40.86|42.86|40.86|42.86|40.86|0
1642678570000|2022-01-20 11:36:10|42.93|40.93|42.86|40.86|42.93|40.93|42.86|40.86|0
1642678580000|2022-01-20 11:36:20|42.83|40.83|42.67|40.67|42.83|40.83|42.67|40.67|0
1642678590000|2022-01-20 11:36:30|42.8|40.8|42.74|40.74|42.8|40.8|42.74|40.74|0
1642678610000|2022-01-20 11:36:50|42.8|40.8|42.8|40.8|42.83|40.83|42.8|40.8|0
1642678620000|2022-01-20 11:37:00|42.83|40.83|42.86|40.86|42.89|40.89|42.83|40.83|0
1642678630000|2022-01-20 11:37:10|42.8|40.8|42.86|40.86|42.86|40.86|42.8|40.8|0
1642678640000|2022-01-20 11:37:20|42.8|40.8|42.86|40.86|42.86|40.86|42.77|40.77|0
1642678650000|2022-01-20 11:37:30|42.8|40.8|42.74|40.74|42.8|40.8|42.74|40.74|0
1642678660000|2022-01-20 11:37:40|42.77|40.77|42.74|40.74|42.77|40.77|42.74|40.74|0
1642678670000|2022-01-20 11:37:50|42.8|40.8|42.74|40.74|42.8|40.8|42.74|40.74|0
1642678680000|2022-01-20 11:38:00|42.77|40.77|42.74|40.74|42.77|40.77|42.74|40.74|0
1642678690000|2022-01-20 11:38:10|42.8|40.8|42.86|40.86|42.86|40.86|42.8|40.8|0
1642678700000|2022-01-20 11:38:20|42.8|40.8|42.83|40.83|42.83|40.83|42.74|40.74|0
1642678710000|2022-01-20 11:38:30|42.8|40.8|42.8|40.8|42.83|40.83|42.8|40.8|0
1642678720000|2022-01-20 11:38:40|42.86|40.86|42.8|40.8|42.86|40.86|42.8|40.8|0
1642678730000|2022-01-20 11:38:50|42.86|40.86|42.93|40.93|42.99|40.99|42.86|40.86|0
1642678740000|2022-01-20 11:39:00|42.86|40.86|42.89|40.89|42.93|40.93|42.86|40.86|0
1642678750000|2022-01-20 11:39:10|42.92|40.92|42.8|40.8|42.92|40.92|42.8|40.8|0
1642678760000|2022-01-20 11:39:20|42.77|40.77|42.77|40.77|42.77|40.77|42.77|40.77|0
1642678770000|2022-01-20 11:39:30|42.8|40.8|42.8|40.8|42.86|40.86|42.8|40.8|0
1642678780000|2022-01-20 11:39:40|42.86|40.86|42.92|40.92|42.92|40.92|42.86|40.86|0
1642678790000|2022-01-20 11:39:50|42.99|40.99|42.99|40.99|42.99|40.99|42.99|40.99|0
1642678800000|2022-01-20 11:40:00|42.95|40.95|42.99|40.99|42.99|40.99|42.92|40.92|0
1642678810000|2022-01-20 11:40:10|42.95|40.95|42.99|40.99|42.99|40.99|42.92|40.92|0
1642678820000|2022-01-20 11:40:20|42.95|40.95|43.02|41.02|43.02|41.02|42.95|40.95|0
1642678830000|2022-01-20 11:40:30|42.92|40.92|42.92|40.92|42.99|40.99|42.92|40.92|0
1642678840000|2022-01-20 11:40:40|42.99|40.99|42.99|40.99|42.99|40.99|42.99|40.99|0
1642678850000|2022-01-20 11:40:50|42.92|40.92|42.92|40.92|42.92|40.92|42.92|40.92|0
1642678860000|2022-01-20 11:41:00|42.86|40.86|42.86|40.86|42.86|40.86|42.86|40.86|0
1642678870000|2022-01-20 11:41:10|42.89|40.89|42.92|40.92|42.92|40.92|42.89|40.89|0
1642678880000|2022-01-20 11:41:20|42.86|40.86|42.89|40.89|42.89|40.89|42.86|40.86|0
1642678890000|2022-01-20 11:41:30|42.86|40.86|42.92|40.92|42.92|40.92|42.86|40.86|0
1642678900000|2022-01-20 11:41:40|42.89|40.89|42.86|40.86|42.89|40.89|42.86|40.86|0
1642678910000|2022-01-20 11:41:50|42.83|40.83|42.8|40.8|42.83|40.83|42.8|40.8|0
1642678920000|2022-01-20 11:42:00|42.73|40.73|42.67|40.67|42.73|40.73|42.67|40.67|0
1642678930000|2022-01-20 11:42:10|42.64|40.64|42.67|40.67|42.67|40.67|42.64|40.64|0
1642678940000|2022-01-20 11:42:20|42.73|40.73|42.73|40.73|42.73|40.73|42.73|40.73|0
1642678950000|2022-01-20 11:42:30|42.8|40.8|42.8|40.8|42.8|40.8|42.8|40.8|0
1642678970000|2022-01-20 11:42:50|42.83|40.83|42.76|40.76|42.83|40.83|42.76|40.76|0
1642678980000|2022-01-20 11:43:00|42.8|40.8|42.76|40.76|42.8|40.8|42.76|40.76|0
1642678990000|2022-01-20 11:43:10|42.73|40.73|42.8|40.8|42.83|40.83|42.73|40.73|0
1642679000000|2022-01-20 11:43:20|42.76|40.76|42.86|40.86|42.86|40.86|42.76|40.76|0
1642679010000|2022-01-20 11:43:30|42.8|40.8|42.73|40.73|42.83|40.83|42.73|40.73|0
1642679030000|2022-01-20 11:43:50|42.8|40.8|42.76|40.76|42.8|40.8|42.76|40.76|0
1642679040000|2022-01-20 11:44:00|42.73|40.73|42.61|40.61|42.73|40.73|42.61|40.61|0
1642679050000|2022-01-20 11:44:10|42.67|40.67|42.67|40.67|42.7|40.7|42.67|40.67|0
1642679060000|2022-01-20 11:44:20|42.61|40.61|42.57|40.57|42.61|40.61|42.54|40.54|0
1642679070000|2022-01-20 11:44:30|42.54|40.54|42.54|40.54|42.54|40.54|42.54|40.54|0
1642679090000|2022-01-20 11:44:50|42.48|40.48|42.42|40.42|42.48|40.48|42.42|40.42|0
1642679100000|2022-01-20 11:45:00|42.29|40.29|42.29|40.29|42.29|40.29|42.29|40.29|0
1642679110000|2022-01-20 11:45:10|42.35|40.35|42.29|40.29|42.35|40.35|42.29|40.29|0
1642679120000|2022-01-20 11:45:20|42.23|40.23|42.04|40.04|42.23|40.23|42.04|40.04|0
1642679130000|2022-01-20 11:45:30|42.1|40.1|42.13|40.13|42.17|40.17|42.1|40.1|0
1642679140000|2022-01-20 11:45:40|42.04|40.04|41.85|39.85|42.04|40.04|41.85|39.85|0
1642679150000|2022-01-20 11:45:50|42.04|40.04|41.92|39.92|42.04|40.04|41.92|39.92|0
1642679160000|2022-01-20 11:46:00|41.98|39.98|41.88|39.88|41.98|39.98|41.85|39.85|0
1642679170000|2022-01-20 11:46:10|41.92|39.92|41.79|39.79|41.92|39.92|41.79|39.79|0
1642679180000|2022-01-20 11:46:20|41.85|39.85|41.85|39.85|41.85|39.85|41.85|39.85|0
1642679190000|2022-01-20 11:46:30|41.88|39.88|41.91|39.91|41.91|39.91|41.88|39.88|0
1642679200000|2022-01-20 11:46:40|41.85|39.85|41.88|39.88|41.91|39.91|41.85|39.85|0
1642679210000|2022-01-20 11:46:50|41.91|39.91|41.88|39.88|41.98|39.98|41.88|39.88|0
1642679220000|2022-01-20 11:47:00|41.91|39.91|41.79|39.79|41.91|39.91|41.79|39.79|0
1642679230000|2022-01-20 11:47:10|41.82|39.82|41.79|39.79|41.82|39.82|41.73|39.73|0
1642679240000|2022-01-20 11:47:20|41.73|39.73|41.91|39.91|41.91|39.91|41.73|39.73|0
1642679250000|2022-01-20 11:47:30|41.98|39.98|42.1|40.1|42.1|40.1|41.98|39.98|0
1642679260000|2022-01-20 11:47:40|42.04|40.04|42.04|40.04|42.04|40.04|41.98|39.98|0
1642679270000|2022-01-20 11:47:50|41.98|39.98|42.01|40.01|42.01|40.01|41.98|39.98|0
1642679280000|2022-01-20 11:48:00|42.04|40.04|41.91|39.91|42.04|40.04|41.91|39.91|0
1642679290000|2022-01-20 11:48:10|42.04|40.04|42.1|40.1|42.1|40.1|42.01|40.01|0
1642679300000|2022-01-20 11:48:20|42.13|40.13|42.1|40.1|42.13|40.13|42.1|40.1|0
1642679310000|2022-01-20 11:48:30|42.16|40.16|42.16|40.16|42.23|40.23|42.16|40.16|0
1642679320000|2022-01-20 11:48:40|42.1|40.1|42.07|40.07|42.1|40.1|42.04|40.04|0
1642679330000|2022-01-20 11:48:50|42.04|40.04|42.1|40.1|42.1|40.1|42.04|40.04|0
1642679340000|2022-01-20 11:49:00|42.04|40.04|42.16|40.16|42.16|40.16|42.04|40.04|0
1642679350000|2022-01-20 11:49:10|42.19|40.19|42.23|40.23|42.23|40.23|42.16|40.16|0
1642679360000|2022-01-20 11:49:20|42.16|40.16|42.23|40.23|42.23|40.23|42.16|40.16|0
1642679370000|2022-01-20 11:49:30|42.29|40.29|42.16|40.16|42.29|40.29|42.16|40.16|0
1642679380000|2022-01-20 11:49:40|42.23|40.23|42.26|40.26|42.26|40.26|42.23|40.23|0
1642679390000|2022-01-20 11:49:50|42.29|40.29|42.29|40.29|42.29|40.29|42.23|40.23|0
1642679400000|2022-01-20 11:50:00|42.26|40.26|42.32|40.32|42.32|40.32|42.26|40.26|0
1642679410000|2022-01-20 11:50:10|42.29|40.29|42.41|40.41|42.41|40.41|42.29|40.29|0
1642679420000|2022-01-20 11:50:20|42.54|40.54|42.54|40.54|42.54|40.54|42.54|40.54|0
1642679430000|2022-01-20 11:50:30|42.48|40.48|42.48|40.48|42.48|40.48|42.48|40.48|0
1642679440000|2022-01-20 11:50:40|42.6|40.6|42.6|40.6|42.6|40.6|42.6|40.6|0
1642679450000|2022-01-20 11:50:50|42.57|40.57|42.6|40.6|42.6|40.6|42.57|40.57|0
1642679460000|2022-01-20 11:51:00|42.57|40.57|42.67|40.67|42.67|40.67|42.57|40.57|0
1642679470000|2022-01-20 11:51:10|42.63|40.63|42.6|40.6|42.67|40.67|42.6|40.6|0
1642679480000|2022-01-20 11:51:20|42.67|40.67|42.6|40.6|42.67|40.67|42.6|40.6|0
1642679490000|2022-01-20 11:51:30|42.66|40.66|42.73|40.73|42.73|40.73|42.66|40.66|0
1642679500000|2022-01-20 11:51:40|42.7|40.7|42.6|40.6|42.7|40.7|42.6|40.6|0
1642679510000|2022-01-20 11:51:50|42.66|40.66|42.66|40.66|42.66|40.66|42.66|40.66|0
1642679520000|2022-01-20 11:52:00|42.73|40.73|42.79|40.79|42.79|40.79|42.73|40.73|0
1642679530000|2022-01-20 11:52:10|42.85|40.85|42.82|40.82|42.85|40.85|42.79|40.79|0
1642679540000|2022-01-20 11:52:20|42.73|40.73|42.79|40.79|42.79|40.79|42.73|40.73|0
1642679550000|2022-01-20 11:52:30|42.76|40.76|42.69|40.69|42.76|40.76|42.69|40.69|0
1642679560000|2022-01-20 11:52:40|42.66|40.66|42.48|40.48|42.66|40.66|42.48|40.48|0
1642679570000|2022-01-20 11:52:50|42.44|40.44|42.48|40.48|42.48|40.48|42.44|40.44|0
1642679580000|2022-01-20 11:53:00|42.47|40.47|42.41|40.41|42.47|40.47|42.41|40.41|0
1642679590000|2022-01-20 11:53:10|42.47|40.47|42.41|40.41|42.47|40.47|42.41|40.41|0
1642679600000|2022-01-20 11:53:20|42.47|40.47|42.54|40.54|42.54|40.54|42.47|40.47|0
1642679610000|2022-01-20 11:53:30|42.47|40.47|42.41|40.41|42.47|40.47|42.41|40.41|0
1642679620000|2022-01-20 11:53:40|42.44|40.44|42.41|40.41|42.44|40.44|42.41|40.41|0
1642679630000|2022-01-20 11:53:50|42.47|40.47|42.41|40.41|42.47|40.47|42.41|40.41|0
1642679640000|2022-01-20 11:54:00|42.38|40.38|42.32|40.32|42.38|40.38|42.32|40.32|0
1642679650000|2022-01-20 11:54:10|42.16|40.16|42.22|40.22|42.22|40.22|42.16|40.16|0
1642679660000|2022-01-20 11:54:20|42.16|40.16|42.1|40.1|42.16|40.16|42.1|40.1|0
1642679670000|2022-01-20 11:54:30|42.16|40.16|42.16|40.16|42.22|40.22|42.16|40.16|0
1642679680000|2022-01-20 11:54:40|42.22|40.22|42.22|40.22|42.22|40.22|42.16|40.16|0
1642679690000|2022-01-20 11:54:50|42.29|40.29|42.29|40.29|42.29|40.29|42.29|40.29|0
1642679700000|2022-01-20 11:55:00|42.22|40.22|42.29|40.29|42.35|40.35|42.22|40.22|0
1642679710000|2022-01-20 11:55:10|42.35|40.35|42.41|40.41|42.41|40.41|42.35|40.35|0
1642679720000|2022-01-20 11:55:20|42.47|40.47|42.5|40.5|42.5|40.5|42.47|40.47|0
1642679730000|2022-01-20 11:55:30|42.54|40.54|42.47|40.47|42.54|40.54|42.47|40.47|0
1642679740000|2022-01-20 11:55:40|42.41|40.41|42.41|40.41|42.44|40.44|42.41|40.41|0
1642679760000|2022-01-20 11:56:00|42.47|40.47|42.54|40.54|42.54|40.54|42.47|40.47|0
1642679770000|2022-01-20 11:56:10|42.6|40.6|42.6|40.6|42.6|40.6|42.6|40.6|0
1642679780000|2022-01-20 11:56:20|42.54|40.54|42.5|40.5|42.54|40.54|42.47|40.47|0
1642679790000|2022-01-20 11:56:30|42.47|40.47|42.47|40.47|42.47|40.47|42.44|40.44|0
1642679800000|2022-01-20 11:56:40|42.54|40.54|42.5|40.5|42.54|40.54|42.5|40.5|0
1642679810000|2022-01-20 11:56:50|42.41|40.41|42.41|40.41|42.44|40.44|42.41|40.41|0
1642679820000|2022-01-20 11:57:00|42.35|40.35|42.35|40.35|42.35|40.35|42.28|40.28|0
1642679830000|2022-01-20 11:57:10|42.44|40.44|42.41|40.41|42.44|40.44|42.41|40.41|0
1642679840000|2022-01-20 11:57:20|42.38|40.38|42.54|40.54|42.54|40.54|42.38|40.38|0
1642679850000|2022-01-20 11:57:30|42.5|40.5|42.66|40.66|42.69|40.69|42.5|40.5|0
1642679860000|2022-01-20 11:57:40|42.69|40.69|42.72|40.72|42.72|40.72|42.66|40.66|0
1642679870000|2022-01-20 11:57:50|42.79|40.79|42.72|40.72|42.85|40.85|42.72|40.72|0
1642679880000|2022-01-20 11:58:00|42.98|40.98|42.91|40.91|42.98|40.98|42.91|40.91|0
1642679890000|2022-01-20 11:58:10|43.04|41.04|42.98|40.98|43.04|41.04|42.91|40.91|0
1642679900000|2022-01-20 11:58:20|42.85|40.85|42.91|40.91|42.91|40.91|42.85|40.85|0
1642679910000|2022-01-20 11:58:30|42.98|40.98|43.04|41.04|43.04|41.04|42.98|40.98|0
1642679920000|2022-01-20 11:58:40|42.94|40.94|43.01|41.01|43.04|41.04|42.94|40.94|0
1642679930000|2022-01-20 11:58:50|43.04|41.04|43.04|41.04|43.04|41.04|43.04|41.04|0
1642679940000|2022-01-20 11:59:00|42.98|40.98|42.98|40.98|42.98|40.98|42.98|40.98|0
1642679950000|2022-01-20 11:59:10|42.91|40.91|42.94|40.94|42.98|40.98|42.91|40.91|0
1642679960000|2022-01-20 11:59:20|42.91|40.91|42.98|40.98|42.98|40.98|42.91|40.91|0
1642679970000|2022-01-20 11:59:30|42.91|40.91|42.91|40.91|42.98|40.98|42.91|40.91|0
1642679980000|2022-01-20 11:59:40|42.85|40.85|42.79|40.79|42.85|40.85|42.79|40.79|0
1642679990000|2022-01-20 11:59:50|42.82|40.82|42.85|40.85|42.85|40.85|42.82|40.82|0
1642680000000|2022-01-20 12:00:00|42.79|40.79|42.79|40.79|42.85|40.85|42.79|40.79|0
1642680010000|2022-01-20 12:00:10|42.72|40.72|42.6|40.6|42.72|40.72|42.6|40.6|0
1642680020000|2022-01-20 12:00:20|42.66|40.66|42.63|40.63|42.66|40.66|42.63|40.63|0
1642680030000|2022-01-20 12:00:30|42.6|40.6|42.53|40.53|42.6|40.6|42.53|40.53|0
1642680040000|2022-01-20 12:00:40|42.47|40.47|42.47|40.47|42.47|40.47|42.44|40.44|0
1642680050000|2022-01-20 12:00:50|42.5|40.5|42.53|40.53|42.53|40.53|42.47|40.47|0
1642680060000|2022-01-20 12:01:00|42.6|40.6|42.34|40.34|42.6|40.6|42.34|40.34|0
1642680070000|2022-01-20 12:01:10|42.41|40.41|42.16|40.16|42.41|40.41|42.16|40.16|0
1642680080000|2022-01-20 12:01:20|42.09|40.09|42.28|40.28|42.28|40.28|42.09|40.09|0
1642680090000|2022-01-20 12:01:30|42.37|40.37|42.47|40.47|42.47|40.47|42.37|40.37|0
1642680100000|2022-01-20 12:01:40|42.53|40.53|42.56|40.56|42.56|40.56|42.53|40.53|0
1642680110000|2022-01-20 12:01:50|42.6|40.6|42.66|40.66|42.66|40.66|42.53|40.53|0
1642680120000|2022-01-20 12:02:00|42.69|40.69|42.69|40.69|42.69|40.69|42.69|40.69|0
1642680130000|2022-01-20 12:02:10|42.72|40.72|42.66|40.66|42.72|40.72|42.66|40.66|0
1642680140000|2022-01-20 12:02:20|42.53|40.53|42.6|40.6|42.6|40.6|42.53|40.53|0
1642680160000|2022-01-20 12:02:40|42.69|40.69|42.85|40.85|42.85|40.85|42.66|40.66|0
1642680170000|2022-01-20 12:02:50|42.91|40.91|43.07|41.07|43.07|41.07|42.91|40.91|0
1642680180000|2022-01-20 12:03:00|43.1|41.1|43.1|41.1|43.1|41.1|42.98|40.98|0
1642680190000|2022-01-20 12:03:10|43.17|41.17|42.85|40.85|43.17|41.17|42.85|40.85|0
1642680200000|2022-01-20 12:03:20|42.82|40.82|42.91|40.91|42.91|40.91|42.82|40.82|0
1642680210000|2022-01-20 12:03:30|42.85|40.85|42.78|40.78|42.85|40.85|42.66|40.66|0
1642680220000|2022-01-20 12:03:40|42.85|40.85|42.91|40.91|42.91|40.91|42.85|40.85|0
1642680230000|2022-01-20 12:03:50|42.88|40.88|42.85|40.85|42.88|40.88|42.78|40.78|0
1642680240000|2022-01-20 12:04:00|42.78|40.78|42.78|40.78|42.78|40.78|42.78|40.78|0
1642680250000|2022-01-20 12:04:10|42.91|40.91|42.91|40.91|42.91|40.91|42.85|40.85|0
1642680260000|2022-01-20 12:04:20|42.85|40.85|42.85|40.85|42.85|40.85|42.85|40.85|0
1642680270000|2022-01-20 12:04:30|42.91|40.91|43.04|41.04|43.04|41.04|42.85|40.85|0
1642680280000|2022-01-20 12:04:40|42.97|40.97|43|41|43|41|42.97|40.97|0
1642680290000|2022-01-20 12:04:50|43.04|41.04|43.04|41.04|43.04|41.04|43.04|41.04|0
1642680300000|2022-01-20 12:05:00|43.07|41.07|42.97|40.97|43.1|41.1|42.97|40.97|0
1642680310000|2022-01-20 12:05:10|42.91|40.91|42.91|40.91|42.91|40.91|42.91|40.91|0
1642680320000|2022-01-20 12:05:20|42.85|40.85|42.78|40.78|42.85|40.85|42.78|40.78|0
1642680330000|2022-01-20 12:05:30|42.85|40.85|42.85|40.85|42.85|40.85|42.85|40.85|0
1642680340000|2022-01-20 12:05:40|42.78|40.78|42.72|40.72|42.78|40.78|42.72|40.72|0
1642680350000|2022-01-20 12:05:50|42.66|40.66|42.85|40.85|42.85|40.85|42.66|40.66|0
1642680360000|2022-01-20 12:06:00|42.81|40.81|42.78|40.78|42.81|40.81|42.78|40.78|0
1642680370000|2022-01-20 12:06:10|42.72|40.72|42.72|40.72|42.72|40.72|42.66|40.66|0
1642680380000|2022-01-20 12:06:20|42.78|40.78|42.72|40.72|42.78|40.78|42.72|40.72|0
1642680390000|2022-01-20 12:06:30|42.85|40.85|42.85|40.85|42.85|40.85|42.85|40.85|0
1642680400000|2022-01-20 12:06:40|42.81|40.81|42.72|40.72|42.81|40.81|42.72|40.72|0
1642680410000|2022-01-20 12:06:50|42.75|40.75|42.75|40.75|42.78|40.78|42.75|40.75|0
1642680420000|2022-01-20 12:07:00|42.78|40.78|42.66|40.66|42.78|40.78|42.66|40.66|0
1642680430000|2022-01-20 12:07:10|42.59|40.59|42.59|40.59|42.59|40.59|42.53|40.53|0
1642680440000|2022-01-20 12:07:20|42.53|40.53|42.53|40.53|42.53|40.53|42.47|40.47|0
1642680450000|2022-01-20 12:07:30|42.56|40.56|42.62|40.62|42.62|40.62|42.56|40.56|0
1642680460000|2022-01-20 12:07:40|42.59|40.59|42.59|40.59|42.59|40.59|42.59|40.59|0
1642680470000|2022-01-20 12:07:50|42.53|40.53|42.47|40.47|42.53|40.53|42.47|40.47|0
1642680480000|2022-01-20 12:08:00|42.5|40.5|42.5|40.5|42.5|40.5|42.5|40.5|0
1642680490000|2022-01-20 12:08:10|42.4|40.4|42.43|40.43|42.47|40.47|42.4|40.4|0
1642680500000|2022-01-20 12:08:20|42.4|40.4|42.4|40.4|42.47|40.47|42.4|40.4|0
1642680510000|2022-01-20 12:08:30|42.47|40.47|42.47|40.47|42.47|40.47|42.47|40.47|0
1642680520000|2022-01-20 12:08:40|42.4|40.4|42.43|40.43|42.43|40.43|42.4|40.4|0
1642680530000|2022-01-20 12:08:50|42.47|40.47|42.4|40.4|42.47|40.47|42.4|40.4|0
1642680540000|2022-01-20 12:09:00|42.43|40.43|42.47|40.47|42.47|40.47|42.4|40.4|0
1642680550000|2022-01-20 12:09:10|42.53|40.53|42.4|40.4|42.53|40.53|42.4|40.4|0
1642680560000|2022-01-20 12:09:20|42.34|40.34|42.34|40.34|42.34|40.34|42.34|40.34|0
1642680570000|2022-01-20 12:09:30|42.53|40.53|42.5|40.5|42.53|40.53|42.5|40.5|0
1642680580000|2022-01-20 12:09:40|42.53|40.53|42.72|40.72|42.72|40.72|42.53|40.53|0
1642680590000|2022-01-20 12:09:50|42.78|40.78|42.84|40.84|42.84|40.84|42.78|40.78|0
1642680600000|2022-01-20 12:10:00|42.78|40.78|42.84|40.84|42.84|40.84|42.78|40.78|0
1642680610000|2022-01-20 12:10:10|42.91|40.91|42.84|40.84|42.91|40.91|42.84|40.84|0
1642680620000|2022-01-20 12:10:20|42.78|40.78|42.84|40.84|42.84|40.84|42.78|40.78|0
1642680630000|2022-01-20 12:10:30|42.97|40.97|42.97|40.97|42.97|40.97|42.97|40.97|0
1642680640000|2022-01-20 12:10:40|42.91|40.91|42.72|40.72|42.91|40.91|42.72|40.72|0
1642680650000|2022-01-20 12:10:50|42.75|40.75|42.75|40.75|42.75|40.75|42.75|40.75|0
1642680660000|2022-01-20 12:11:00|42.78|40.78|42.78|40.78|42.78|40.78|42.72|40.72|0
1642680670000|2022-01-20 12:11:10|42.72|40.72|42.68|40.68|42.72|40.72|42.68|40.68|0
1642680680000|2022-01-20 12:11:20|42.65|40.65|42.78|40.78|42.78|40.78|42.65|40.65|0
1642680690000|2022-01-20 12:11:30|42.72|40.72|42.65|40.65|42.72|40.72|42.65|40.65|0
1642680700000|2022-01-20 12:11:40|42.59|40.59|42.53|40.53|42.59|40.59|42.49|40.49|0
1642680710000|2022-01-20 12:11:50|42.59|40.59|42.59|40.59|42.59|40.59|42.59|40.59|0
1642680720000|2022-01-20 12:12:00|42.65|40.65|42.65|40.65|42.65|40.65|42.65|40.65|0
1642680730000|2022-01-20 12:12:10|42.72|40.72|42.72|40.72|42.72|40.72|42.72|40.72|0
1642680740000|2022-01-20 12:12:20|42.78|40.78|42.78|40.78|42.78|40.78|42.78|40.78|0
1642680760000|2022-01-20 12:12:40|42.72|40.72|42.65|40.65|42.72|40.72|42.65|40.65|0
1642680770000|2022-01-20 12:12:50|42.59|40.59|42.65|40.65|42.65|40.65|42.59|40.59|0
1642680780000|2022-01-20 12:13:00|42.72|40.72|42.81|40.81|42.81|40.81|42.72|40.72|0
1642680790000|2022-01-20 12:13:10|42.84|40.84|42.81|40.81|42.91|40.91|42.78|40.78|0
1642680800000|2022-01-20 12:13:20|42.72|40.72|42.75|40.75|42.75|40.75|42.68|40.68|0
1642680810000|2022-01-20 12:13:30|42.78|40.78|42.84|40.84|42.84|40.84|42.78|40.78|0
1642680830000|2022-01-20 12:13:50|42.91|40.91|42.91|40.91|42.91|40.91|42.91|40.91|0
1642680840000|2022-01-20 12:14:00|42.84|40.84|42.84|40.84|42.84|40.84|42.78|40.78|0
1642680850000|2022-01-20 12:14:10|42.78|40.78|42.72|40.72|42.78|40.78|42.72|40.72|0
1642680860000|2022-01-20 12:14:20|42.65|40.65|42.62|40.62|42.65|40.65|42.62|40.62|0
1642680870000|2022-01-20 12:14:30|42.65|40.65|42.65|40.65|42.72|40.72|42.65|40.65|0
1642680880000|2022-01-20 12:14:40|42.59|40.59|42.53|40.53|42.65|40.65|42.53|40.53|0
1642680890000|2022-01-20 12:14:50|42.59|40.59|42.65|40.65|42.65|40.65|42.59|40.59|0
1642680900000|2022-01-20 12:15:00|42.72|40.72|42.59|40.59|42.72|40.72|42.59|40.59|0
1642680910000|2022-01-20 12:15:10|42.53|40.53|42.59|40.59|42.59|40.59|42.53|40.53|0
1642680920000|2022-01-20 12:15:20|42.53|40.53|42.53|40.53|42.53|40.53|42.46|40.46|0
1642680950000|2022-01-20 12:15:50|42.46|40.46|42.53|40.53|42.53|40.53|42.46|40.46|0
1642680960000|2022-01-20 12:16:00|42.46|40.46|42.46|40.46|42.53|40.53|42.46|40.46|0
1642680970000|2022-01-20 12:16:10|42.53|40.53|42.65|40.65|42.65|40.65|42.53|40.53|0
1642680980000|2022-01-20 12:16:20|42.59|40.59|42.65|40.65|42.65|40.65|42.59|40.59|0
1642680990000|2022-01-20 12:16:30|42.59|40.59|42.65|40.65|42.65|40.65|42.59|40.59|0
1642681000000|2022-01-20 12:16:40|42.62|40.62|42.65|40.65|42.65|40.65|42.62|40.62|0
1642681010000|2022-01-20 12:16:50|42.59|40.59|42.52|40.52|42.59|40.59|42.52|40.52|0
1642681020000|2022-01-20 12:17:00|42.46|40.46|42.52|40.52|42.59|40.59|42.46|40.46|0
1642681050000|2022-01-20 12:17:30|42.59|40.59|42.52|40.52|42.59|40.59|42.52|40.52|0
1642681060000|2022-01-20 12:17:40|42.62|40.62|42.59|40.59|42.62|40.62|42.52|40.52|0
1642681070000|2022-01-20 12:17:50|42.62|40.62|42.59|40.59|42.62|40.62|42.59|40.59|0
1642681080000|2022-01-20 12:18:00|42.65|40.65|42.65|40.65|42.65|40.65|42.65|40.65|0
1642681090000|2022-01-20 12:18:10|42.59|40.59|42.59|40.59|42.59|40.59|42.59|40.59|0
1642681100000|2022-01-20 12:18:20|42.55|40.55|42.59|40.59|42.59|40.59|42.52|40.52|0
1642681110000|2022-01-20 12:18:30|42.52|40.52|42.52|40.52|42.55|40.55|42.52|40.52|0
1642681120000|2022-01-20 12:18:40|42.59|40.59|42.4|40.4|42.59|40.59|42.4|40.4|0
1642681130000|2022-01-20 12:18:50|42.46|40.46|42.33|40.33|42.46|40.46|42.33|40.33|0
1642681140000|2022-01-20 12:19:00|42.27|40.27|42.33|40.33|42.33|40.33|42.27|40.27|0
1642681150000|2022-01-20 12:19:10|42.27|40.27|42.33|40.33|42.33|40.33|42.27|40.27|0
1642681160000|2022-01-20 12:19:20|42.27|40.27|42.21|40.21|42.27|40.27|42.21|40.21|0
1642681170000|2022-01-20 12:19:30|42.15|40.15|42.15|40.15|42.15|40.15|42.15|40.15|0
1642681180000|2022-01-20 12:19:40|42.21|40.21|42.21|40.21|42.21|40.21|42.21|40.21|0
1642681200000|2022-01-20 12:20:00|42.15|40.15|42.11|40.11|42.15|40.15|42.11|40.11|0
1642681210000|2022-01-20 12:20:10|42.08|40.08|42.15|40.15|42.21|40.21|42.08|40.08|0
1642681220000|2022-01-20 12:20:20|42.11|40.11|42.08|40.08|42.11|40.11|42.08|40.08|0
1642681230000|2022-01-20 12:20:30|42.15|40.15|42.21|40.21|42.21|40.21|42.15|40.15|0
1642681240000|2022-01-20 12:20:40|42.15|40.15|42.27|40.27|42.27|40.27|42.08|40.08|0
1642681250000|2022-01-20 12:20:50|42.33|40.33|42.43|40.43|42.43|40.43|42.33|40.33|0
1642681260000|2022-01-20 12:21:00|42.52|40.52|42.59|40.59|42.65|40.65|42.46|40.46|0
1642681280000|2022-01-20 12:21:20|42.65|40.65|42.59|40.59|42.65|40.65|42.59|40.59|0
1642681290000|2022-01-20 12:21:30|42.65|40.65|42.65|40.65|42.65|40.65|42.65|40.65|0
1642681300000|2022-01-20 12:21:40|42.59|40.59|42.65|40.65|42.65|40.65|42.59|40.59|0
1642681320000|2022-01-20 12:22:00|42.59|40.59|42.52|40.52|42.59|40.59|42.52|40.52|0
1642681330000|2022-01-20 12:22:10|42.46|40.46|42.4|40.4|42.46|40.46|42.4|40.4|0
1642681350000|2022-01-20 12:22:30|42.46|40.46|42.4|40.4|42.46|40.46|42.33|40.33|0
1642681360000|2022-01-20 12:22:40|42.33|40.33|42.33|40.33|42.33|40.33|42.3|40.3|0
1642681370000|2022-01-20 12:22:50|42.27|40.27|42.27|40.27|42.27|40.27|42.27|40.27|0
1642681380000|2022-01-20 12:23:00|42.33|40.33|42.14|40.14|42.33|40.33|42.14|40.14|0
1642681390000|2022-01-20 12:23:10|42.02|40.02|42.02|40.02|42.02|40.02|42.02|40.02|0
1642681400000|2022-01-20 12:23:20|41.89|39.89|41.89|39.89|41.89|39.89|41.89|39.89|0
1642681410000|2022-01-20 12:23:30|42.14|40.14|42.14|40.14|42.21|40.21|42.14|40.14|0
1642681420000|2022-01-20 12:23:40|42.21|40.21|42.14|40.14|42.21|40.21|42.08|40.08|0
1642681430000|2022-01-20 12:23:50|42.24|40.24|42.21|40.21|42.24|40.24|42.21|40.21|0
1642681440000|2022-01-20 12:24:00|42.27|40.27|42.14|40.14|42.27|40.27|42.14|40.14|0
1642681450000|2022-01-20 12:24:10|42.21|40.21|42.21|40.21|42.21|40.21|42.21|40.21|0
1642681460000|2022-01-20 12:24:20|42.14|40.14|42.14|40.14|42.14|40.14|42.14|40.14|0
1642681470000|2022-01-20 12:24:30|42.08|40.08|42.08|40.08|42.08|40.08|42.08|40.08|0
1642681480000|2022-01-20 12:24:40|42.02|40.02|42.02|40.02|42.02|40.02|41.96|39.96|0
1642681500000|2022-01-20 12:25:00|41.96|39.96|41.89|39.89|41.96|39.96|41.83|39.83|0
1642681510000|2022-01-20 12:25:10|41.77|39.77|41.71|39.71|41.77|39.77|41.71|39.71|0
1642681520000|2022-01-20 12:25:20|41.77|39.77|41.58|39.58|41.77|39.77|41.58|39.58|0
1642681530000|2022-01-20 12:25:30|41.71|39.71|41.77|39.77|41.83|39.83|41.71|39.71|0
1642681540000|2022-01-20 12:25:40|41.71|39.71|41.77|39.77|41.77|39.77|41.64|39.64|0
1642681550000|2022-01-20 12:25:50|41.71|39.71|41.71|39.71|41.71|39.71|41.71|39.71|0
1642681560000|2022-01-20 12:26:00|41.64|39.64|41.71|39.71|41.71|39.71|41.64|39.64|0
1642681570000|2022-01-20 12:26:10|41.64|39.64|41.64|39.64|41.64|39.64|41.58|39.58|0
1642681580000|2022-01-20 12:26:20|41.58|39.58|41.77|39.77|41.77|39.77|41.58|39.58|0
1642681590000|2022-01-20 12:26:30|41.83|39.83|41.96|39.96|41.96|39.96|41.83|39.83|0
1642681610000|2022-01-20 12:26:50|42.02|40.02|42.02|40.02|42.02|40.02|42.02|40.02|0
1642681630000|2022-01-20 12:27:10|42.05|40.05|42.14|40.14|42.14|40.14|42.02|40.02|0
1642681640000|2022-01-20 12:27:20|42.02|40.02|42.08|40.08|42.08|40.08|42.02|40.02|0
1642681650000|2022-01-20 12:27:30|42.02|40.02|42.02|40.02|42.05|40.05|42.02|40.02|0
1642681660000|2022-01-20 12:27:40|41.95|39.95|41.92|39.92|41.95|39.95|41.92|39.92|0
1642681670000|2022-01-20 12:27:50|41.95|39.95|41.95|39.95|41.95|39.95|41.95|39.95|0
1642681680000|2022-01-20 12:28:00|41.89|39.89|41.89|39.89|41.89|39.89|41.89|39.89|0
1642681690000|2022-01-20 12:28:10|41.95|39.95|41.95|39.95|41.95|39.95|41.95|39.95|0
1642681700000|2022-01-20 12:28:20|41.89|39.89|41.83|39.83|41.89|39.89|41.83|39.83|0
1642681720000|2022-01-20 12:28:40|41.8|39.8|41.77|39.77|41.8|39.8|41.77|39.77|0
1642681730000|2022-01-20 12:28:50|41.73|39.73|41.77|39.77|41.77|39.77|41.73|39.73|0
1642681740000|2022-01-20 12:29:00|41.83|39.83|41.83|39.83|41.83|39.83|41.83|39.83|0
1642681750000|2022-01-20 12:29:10|41.95|39.95|42.08|40.08|42.08|40.08|41.95|39.95|0
1642681760000|2022-01-20 12:29:20|42.05|40.05|42.02|40.02|42.05|40.05|42.02|40.02|0
1642681770000|2022-01-20 12:29:30|42.05|40.05|41.89|39.89|42.05|40.05|41.89|39.89|0
1642681780000|2022-01-20 12:29:40|42.08|40.08|42.02|40.02|42.08|40.08|42.02|40.02|0
1642681790000|2022-01-20 12:29:50|41.98|39.98|41.98|39.98|41.98|39.98|41.98|39.98|0
1642681800000|2022-01-20 12:30:00|42.02|40.02|42.14|40.14|42.14|40.14|42.02|40.02|0
1642681810000|2022-01-20 12:30:10|42.2|40.2|42.27|40.27|42.27|40.27|42.2|40.2|0
1642681820000|2022-01-20 12:30:20|42.2|40.2|42.2|40.2|42.2|40.2|42.2|40.2|0
1642681830000|2022-01-20 12:30:30|42.14|40.14|42.2|40.2|42.2|40.2|42.14|40.14|0
1642681850000|2022-01-20 12:30:50|42.17|40.17|42.2|40.2|42.2|40.2|42.14|40.14|0
1642681860000|2022-01-20 12:31:00|42.17|40.17|42.17|40.17|42.17|40.17|42.17|40.17|0
1642681870000|2022-01-20 12:31:10|42.2|40.2|42.02|40.02|42.2|40.2|42.02|40.02|0
1642681880000|2022-01-20 12:31:20|42.08|40.08|42.14|40.14|42.14|40.14|42.08|40.08|0
1642681890000|2022-01-20 12:31:30|42.08|40.08|41.95|39.95|42.08|40.08|41.95|39.95|0
1642681900000|2022-01-20 12:31:40|41.89|39.89|41.95|39.95|41.95|39.95|41.89|39.89|0
1642681920000|2022-01-20 12:32:00|42.01|40.01|42.01|40.01|42.01|40.01|42.01|40.01|0
1642681930000|2022-01-20 12:32:10|42.04|40.04|42.01|40.01|42.04|40.04|41.95|39.95|0
1642681940000|2022-01-20 12:32:20|42.08|40.08|42.14|40.14|42.14|40.14|42.08|40.08|0
1642681950000|2022-01-20 12:32:30|42.08|40.08|41.98|39.98|42.08|40.08|41.98|39.98|0
1642681960000|2022-01-20 12:32:40|42.01|40.01|41.95|39.95|42.01|40.01|41.95|39.95|0
1642681970000|2022-01-20 12:32:50|41.89|39.89|41.89|39.89|41.89|39.89|41.89|39.89|0
1642681980000|2022-01-20 12:33:00|41.95|39.95|42.08|40.08|42.08|40.08|41.95|39.95|0
1642681990000|2022-01-20 12:33:10|42.01|40.01|41.76|39.76|42.01|40.01|41.76|39.76|0
1642682000000|2022-01-20 12:33:20|41.83|39.83|41.58|39.58|41.83|39.83|41.58|39.58|0
1642682010000|2022-01-20 12:33:30|41.55|39.55|41.58|39.58|41.58|39.58|41.55|39.55|0
1642682020000|2022-01-20 12:33:40|41.52|39.52|41.64|39.64|41.64|39.64|41.52|39.52|0
1642682030000|2022-01-20 12:33:50|41.58|39.58|41.45|39.45|41.58|39.58|41.45|39.45|0
1642682040000|2022-01-20 12:34:00|41.52|39.52|41.64|39.64|41.64|39.64|41.48|39.48|0
1642682050000|2022-01-20 12:34:10|41.58|39.58|41.58|39.58|41.58|39.58|41.58|39.58|0
1642682060000|2022-01-20 12:34:20|41.45|39.45|41.27|39.27|41.45|39.45|41.27|39.27|0
1642682070000|2022-01-20 12:34:30|41.21|39.21|41.15|39.15|41.21|39.21|41.15|39.15|0
1642682080000|2022-01-20 12:34:40|41.21|39.21|41.21|39.21|41.21|39.21|41.21|39.21|0
1642682090000|2022-01-20 12:34:50|41.15|39.15|41.15|39.15|41.21|39.21|41.15|39.15|0
1642682100000|2022-01-20 12:35:00|41.02|39.02|40.96|38.96|41.02|39.02|40.96|38.96|0
1642682110000|2022-01-20 12:35:10|41.02|39.02|40.9|38.9|41.02|39.02|40.9|38.9|0
1642682120000|2022-01-20 12:35:20|40.84|38.84|40.84|38.84|40.84|38.84|40.84|38.84|0
1642682130000|2022-01-20 12:35:30|40.96|38.96|41.02|39.02|41.02|39.02|40.96|38.96|0
1642682140000|2022-01-20 12:35:40|40.96|38.96|41.02|39.02|41.02|39.02|40.93|38.93|0
1642682150000|2022-01-20 12:35:50|41.15|39.15|41.11|39.11|41.21|39.21|41.11|39.11|0
1642682160000|2022-01-20 12:36:00|41.08|39.08|41.15|39.15|41.15|39.15|41.08|39.08|0
1642682170000|2022-01-20 12:36:10|41.08|39.08|41.15|39.15|41.15|39.15|41.02|39.02|0
1642682180000|2022-01-20 12:36:20|41.21|39.21|41.14|39.14|41.21|39.21|41.14|39.14|0
1642682190000|2022-01-20 12:36:30|41.08|39.08|41.21|39.21|41.21|39.21|41.08|39.08|0
1642682200000|2022-01-20 12:36:40|41.14|39.14|41.08|39.08|41.14|39.14|41.08|39.08|0
1642682210000|2022-01-20 12:36:50|41.14|39.14|41.02|39.02|41.14|39.14|41.02|39.02|0
1642682220000|2022-01-20 12:37:00|41.05|39.05|41.02|39.02|41.08|39.08|41.02|39.02|0
1642682230000|2022-01-20 12:37:10|41.08|39.08|41.08|39.08|41.08|39.08|41.08|39.08|0
1642682240000|2022-01-20 12:37:20|41.14|39.14|41.08|39.08|41.14|39.14|41.08|39.08|0
1642682250000|2022-01-20 12:37:30|41.14|39.14|41.27|39.27|41.27|39.27|41.14|39.14|0
1642682260000|2022-01-20 12:37:40|41.33|39.33|41.33|39.33|41.33|39.33|41.27|39.27|0
1642682270000|2022-01-20 12:37:50|41.27|39.27|41.14|39.14|41.27|39.27|41.14|39.14|0
1642682280000|2022-01-20 12:38:00|41.08|39.08|41.27|39.27|41.27|39.27|41.08|39.08|0
1642682290000|2022-01-20 12:38:10|41.24|39.24|41.27|39.27|41.27|39.27|41.24|39.24|0
1642682300000|2022-01-20 12:38:20|41.33|39.33|41.33|39.33|41.33|39.33|41.33|39.33|0
1642682310000|2022-01-20 12:38:30|41.3|39.3|41.33|39.33|41.33|39.33|41.3|39.3|0
1642682320000|2022-01-20 12:38:40|41.27|39.27|41.21|39.21|41.27|39.27|41.21|39.21|0
1642682330000|2022-01-20 12:38:50|41.14|39.14|41.14|39.14|41.14|39.14|41.14|39.14|0
1642682340000|2022-01-20 12:39:00|41.17|39.17|40.96|38.96|41.17|39.17|40.96|38.96|0
1642682350000|2022-01-20 12:39:10|41.02|39.02|41.14|39.14|41.14|39.14|41.02|39.02|0
1642682360000|2022-01-20 12:39:20|41.08|39.08|41.08|39.08|41.08|39.08|41.08|39.08|0
1642682370000|2022-01-20 12:39:30|41.14|39.14|41.14|39.14|41.14|39.14|41.14|39.14|0
1642682380000|2022-01-20 12:39:40|41.08|39.08|41.17|39.17|41.17|39.17|41.08|39.08|0
1642682390000|2022-01-20 12:39:50|41.14|39.14|41.05|39.05|41.14|39.14|40.96|38.96|0
1642682400000|2022-01-20 12:40:00|41.02|39.02|41.02|39.02|41.02|39.02|41.02|39.02|0
1642682410000|2022-01-20 12:40:10|40.96|38.96|40.78|38.78|40.96|38.96|40.78|38.78|0
1642682420000|2022-01-20 12:40:20|40.84|38.84|40.78|38.78|40.84|38.84|40.71|38.71|0
1642682430000|2022-01-20 12:40:30|40.84|38.84|40.84|38.84|40.84|38.84|40.84|38.84|0
1642682440000|2022-01-20 12:40:40|40.8|38.8|40.71|38.71|40.84|38.84|40.71|38.71|0
1642682450000|2022-01-20 12:40:50|40.59|38.59|40.47|38.47|40.59|38.59|40.47|38.47|0
1642682460000|2022-01-20 12:41:00|40.53|38.53|40.71|38.71|40.77|38.77|40.53|38.53|0
1642682470000|2022-01-20 12:41:10|40.59|38.59|40.71|38.71|40.71|38.71|40.59|38.59|0
1642682480000|2022-01-20 12:41:20|40.65|38.65|40.41|38.41|40.65|38.65|40.41|38.41|0
1642682490000|2022-01-20 12:41:30|40.35|38.35|40.47|38.47|40.47|38.47|40.35|38.35|0
1642682500000|2022-01-20 12:41:40|40.41|38.41|40.35|38.35|40.47|38.47|40.35|38.35|0
1642682510000|2022-01-20 12:41:50|40.41|38.41|40.35|38.35|40.41|38.41|40.35|38.35|0
1642682520000|2022-01-20 12:42:00|40.41|38.41|40.35|38.35|40.47|38.47|40.35|38.35|0
1642682530000|2022-01-20 12:42:10|40.38|38.38|40.35|38.35|40.41|38.41|40.35|38.35|0
1642682540000|2022-01-20 12:42:20|40.41|38.41|40.47|38.47|40.47|38.47|40.35|38.35|0
1642682550000|2022-01-20 12:42:30|40.53|38.53|40.41|38.41|40.53|38.53|40.35|38.35|0
1642682560000|2022-01-20 12:42:40|40.53|38.53|40.53|38.53|40.53|38.53|40.47|38.47|0
1642682570000|2022-01-20 12:42:50|40.47|38.47|40.53|38.53|40.53|38.53|40.47|38.47|0
1642682580000|2022-01-20 12:43:00|40.59|38.59|40.65|38.65|40.65|38.65|40.59|38.59|0
1642682600000|2022-01-20 12:43:20|40.59|38.59|40.59|38.59|40.59|38.59|40.59|38.59|0
1642682610000|2022-01-20 12:43:30|40.53|38.53|40.41|38.41|40.53|38.53|40.41|38.41|0
1642682620000|2022-01-20 12:43:40|40.35|38.35|40.35|38.35|40.35|38.35|40.35|38.35|0
1642682630000|2022-01-20 12:43:50|40.41|38.41|40.35|38.35|40.41|38.41|40.35|38.35|0
1642682640000|2022-01-20 12:44:00|40.29|38.29|40.29|38.29|40.35|38.35|40.29|38.29|0
1642682650000|2022-01-20 12:44:10|40.13|38.13|40.11|38.11|40.17|38.17|40.11|38.11|0
1642682660000|2022-01-20 12:44:20|40.17|38.17|40.23|38.23|40.23|38.23|40.17|38.17|0
1642682670000|2022-01-20 12:44:30|40.17|38.17|40.07|38.07|40.17|38.17|40.05|38.05|0
1642682680000|2022-01-20 12:44:40|40.11|38.11|40.29|38.29|40.29|38.29|40.11|38.11|0
1642682690000|2022-01-20 12:44:50|40.23|38.23|40.41|38.41|40.41|38.41|40.23|38.23|0
1642682700000|2022-01-20 12:45:00|40.47|38.47|40.35|38.35|40.47|38.47|40.35|38.35|0
1642682710000|2022-01-20 12:45:10|40.29|38.29|40.35|38.35|40.35|38.35|40.29|38.29|0
1642682720000|2022-01-20 12:45:20|40.29|38.29|40.41|38.41|40.41|38.41|40.29|38.29|0
1642682730000|2022-01-20 12:45:30|40.47|38.47|40.41|38.41|40.47|38.47|40.41|38.41|0
1642682740000|2022-01-20 12:45:40|40.47|38.47|40.53|38.53|40.53|38.53|40.47|38.47|0
1642682750000|2022-01-20 12:45:50|40.59|38.59|40.53|38.53|40.59|38.59|40.53|38.53|0
1642682760000|2022-01-20 12:46:00|40.59|38.59|40.53|38.53|40.59|38.59|40.53|38.53|0
1642682770000|2022-01-20 12:46:10|40.59|38.59|40.59|38.59|40.59|38.59|40.59|38.59|0
1642682780000|2022-01-20 12:46:20|40.53|38.53|40.59|38.59|40.59|38.59|40.53|38.53|0
1642682800000|2022-01-20 12:46:40|40.53|38.53|40.47|38.47|40.53|38.53|40.47|38.47|0
1642682810000|2022-01-20 12:46:50|40.41|38.41|40.41|38.41|40.41|38.41|40.35|38.35|0
1642682820000|2022-01-20 12:47:00|40.35|38.35|40.41|38.41|40.41|38.41|40.35|38.35|0
1642682840000|2022-01-20 12:47:20|40.5|38.5|40.53|38.53|40.53|38.53|40.5|38.5|0
1642682870000|2022-01-20 12:47:50|40.59|38.59|40.59|38.59|40.59|38.59|40.59|38.59|0
1642682880000|2022-01-20 12:48:00|40.53|38.53|40.59|38.59|40.59|38.59|40.53|38.53|0
1642682890000|2022-01-20 12:48:10|40.53|38.53|40.53|38.53|40.53|38.53|40.53|38.53|0
1642682900000|2022-01-20 12:48:20|40.47|38.47|40.47|38.47|40.53|38.53|40.47|38.47|0
1642682910000|2022-01-20 12:48:30|40.53|38.53|40.53|38.53|40.53|38.53|40.53|38.53|0
1642682930000|2022-01-20 12:48:50|40.59|38.59|40.71|38.71|40.71|38.71|40.59|38.59|0
1642682940000|2022-01-20 12:49:00|40.65|38.65|40.65|38.65|40.65|38.65|40.65|38.65|0
1642682950000|2022-01-20 12:49:10|40.71|38.71|40.71|38.71|40.71|38.71|40.71|38.71|0
1642682960000|2022-01-20 12:49:20|40.77|38.77|40.83|38.83|40.83|38.83|40.77|38.77|0
1642682970000|2022-01-20 12:49:30|40.95|38.95|41.02|39.02|41.02|39.02|40.95|38.95|0
1642682980000|2022-01-20 12:49:40|40.95|38.95|41.08|39.08|41.08|39.08|40.95|38.95|0
1642682990000|2022-01-20 12:49:50|41.01|39.01|40.83|38.83|41.01|39.01|40.83|38.83|0
1642683000000|2022-01-20 12:50:00|40.77|38.77|40.71|38.71|40.77|38.77|40.71|38.71|0
1642683010000|2022-01-20 12:50:10|40.65|38.65|40.65|38.65|40.65|38.65|40.65|38.65|0
1642683020000|2022-01-20 12:50:20|40.71|38.71|40.71|38.71|40.71|38.71|40.71|38.71|0
1642683030000|2022-01-20 12:50:30|40.65|38.65|40.71|38.71|40.71|38.71|40.59|38.59|0
1642683040000|2022-01-20 12:50:40|40.77|38.77|40.71|38.71|40.77|38.77|40.71|38.71|0
1642683060000|2022-01-20 12:51:00|40.65|38.65|40.71|38.71|40.71|38.71|40.62|38.62|0
1642683070000|2022-01-20 12:51:10|40.77|38.77|40.71|38.71|40.77|38.77|40.71|38.71|0
1642683080000|2022-01-20 12:51:20|40.65|38.65|40.71|38.71|40.71|38.71|40.65|38.65|0
1642683090000|2022-01-20 12:51:30|40.68|38.68|40.71|38.71|40.71|38.71|40.65|38.65|0
1642683110000|2022-01-20 12:51:50|40.77|38.77|40.77|38.77|40.77|38.77|40.77|38.77|0
1642683130000|2022-01-20 12:52:10|40.71|38.71|40.71|38.71|40.71|38.71|40.71|38.71|0
1642683140000|2022-01-20 12:52:20|40.65|38.65|40.65|38.65|40.65|38.65|40.65|38.65|0
1642683150000|2022-01-20 12:52:30|40.77|38.77|40.77|38.77|40.77|38.77|40.77|38.77|0
1642683170000|2022-01-20 12:52:50|40.71|38.71|40.65|38.65|40.71|38.71|40.65|38.65|0
1642683180000|2022-01-20 12:53:00|40.71|38.71|40.77|38.77|40.77|38.77|40.71|38.71|0
1642683190000|2022-01-20 12:53:10|40.83|38.83|40.83|38.83|40.83|38.83|40.83|38.83|0
1642683200000|2022-01-20 12:53:20|40.77|38.77|40.89|38.89|40.89|38.89|40.77|38.77|0
1642683210000|2022-01-20 12:53:30|41.04|39.04|40.89|38.89|41.04|39.04|40.89|38.89|0
1642683220000|2022-01-20 12:53:40|40.86|38.86|40.89|38.89|40.89|38.89|40.86|38.86|0
1642683230000|2022-01-20 12:53:50|40.95|38.95|40.89|38.89|40.95|38.95|40.89|38.89|0
1642683240000|2022-01-20 12:54:00|40.92|38.92|40.92|38.92|40.92|38.92|40.92|38.92|0
1642683250000|2022-01-20 12:54:10|40.89|38.89|40.89|38.89|40.89|38.89|40.83|38.83|0
1642683260000|2022-01-20 12:54:20|40.95|38.95|40.95|38.95|40.95|38.95|40.95|38.95|0
1642683270000|2022-01-20 12:54:30|41.01|39.01|41.01|39.01|41.01|39.01|41.01|39.01|0
1642683280000|2022-01-20 12:54:40|41.07|39.07|41.07|39.07|41.07|39.07|41.01|39.01|0
1642683290000|2022-01-20 12:54:50|41.01|39.01|41.01|39.01|41.01|39.01|40.95|38.95|0
1642683300000|2022-01-20 12:55:00|40.95|38.95|41.01|39.01|41.01|39.01|40.95|38.95|0
1642683310000|2022-01-20 12:55:10|41.07|39.07|41.01|39.01|41.07|39.07|41.01|39.01|0
1642683320000|2022-01-20 12:55:20|40.95|38.95|40.95|38.95|40.95|38.95|40.89|38.89|0
1642683330000|2022-01-20 12:55:30|40.89|38.89|40.89|38.89|40.89|38.89|40.89|38.89|0
1642683340000|2022-01-20 12:55:40|40.95|38.95|40.92|38.92|40.95|38.95|40.92|38.92|0
1642683350000|2022-01-20 12:55:50|40.95|38.95|40.95|38.95|40.95|38.95|40.95|38.95|0
1642683360000|2022-01-20 12:56:00|40.89|38.89|40.95|38.95|40.95|38.95|40.89|38.89|0
1642683370000|2022-01-20 12:56:10|40.98|38.98|41.01|39.01|41.01|39.01|40.98|38.98|0
1642683380000|2022-01-20 12:56:20|41.07|39.07|41.01|39.01|41.07|39.07|41.01|39.01|0
1642683400000|2022-01-20 12:56:40|40.98|38.98|41.01|39.01|41.01|39.01|40.98|38.98|0
1642683420000|2022-01-20 12:57:00|40.95|38.95|40.95|38.95|40.95|38.95|40.95|38.95|0
1642683440000|2022-01-20 12:57:20|40.89|38.89|41.01|39.01|41.01|39.01|40.89|38.89|0
1642683450000|2022-01-20 12:57:30|40.95|38.95|40.95|38.95|40.98|38.98|40.95|38.95|0
1642683460000|2022-01-20 12:57:40|41.01|39.01|41.07|39.07|41.07|39.07|41.01|39.01|0
1642683470000|2022-01-20 12:57:50|41.13|39.13|41.19|39.19|41.19|39.19|41.13|39.13|0
1642683480000|2022-01-20 12:58:00|41.13|39.13|41.13|39.13|41.16|39.16|41.13|39.13|0
1642683490000|2022-01-20 12:58:10|41.19|39.19|41.26|39.26|41.26|39.26|41.16|39.16|0
1642683500000|2022-01-20 12:58:20|41.32|39.32|41.32|39.32|41.38|39.38|41.32|39.32|0
1642683510000|2022-01-20 12:58:30|41.35|39.35|41.26|39.26|41.35|39.35|41.26|39.26|0
1642683520000|2022-01-20 12:58:40|41.22|39.22|41.32|39.32|41.32|39.32|41.19|39.19|0
1642683530000|2022-01-20 12:58:50|41.44|39.44|41.44|39.44|41.44|39.44|41.44|39.44|0
1642683540000|2022-01-20 12:59:00|41.38|39.38|41.38|39.38|41.38|39.38|41.32|39.32|0
1642683550000|2022-01-20 12:59:10|41.32|39.32|41.32|39.32|41.32|39.32|41.32|39.32|0
1642683560000|2022-01-20 12:59:20|41.38|39.38|41.32|39.32|41.38|39.38|41.32|39.32|0
1642683580000|2022-01-20 12:59:40|41.38|39.38|41.38|39.38|41.38|39.38|41.38|39.38|0
1642683590000|2022-01-20 12:59:50|41.32|39.32|41.26|39.26|41.32|39.32|41.26|39.26|0
1642683600000|2022-01-20 13:00:00|41.13|39.13|41.13|39.13|41.13|39.13|41.13|39.13|0
1642683610000|2022-01-20 13:00:10|41.07|39.07|40.89|38.89|41.07|39.07|40.89|38.89|0
1642683620000|2022-01-20 13:00:20|40.83|38.83|40.7|38.7|40.83|38.83|40.7|38.7|0
1642683630000|2022-01-20 13:00:30|40.67|38.67|40.4|38.4|40.67|38.67|40.4|38.4|0
1642683640000|2022-01-20 13:00:40|40.46|38.46|40.4|38.4|40.46|38.46|40.34|38.34|0
1642683650000|2022-01-20 13:00:50|40.34|38.34|40.52|38.52|40.52|38.52|40.34|38.34|0
1642683660000|2022-01-20 13:01:00|40.46|38.46|40.7|38.7|40.7|38.7|40.46|38.46|0
1642683670000|2022-01-20 13:01:10|40.58|38.58|40.52|38.52|40.58|38.58|40.52|38.52|0
1642683680000|2022-01-20 13:01:20|40.64|38.64|40.76|38.76|40.76|38.76|40.64|38.64|0
1642683710000|2022-01-20 13:01:50|40.82|38.82|40.76|38.76|40.82|38.82|40.76|38.76|0
1642683720000|2022-01-20 13:02:00|40.79|38.79|40.76|38.76|40.95|38.95|40.76|38.76|0
1642683730000|2022-01-20 13:02:10|40.82|38.82|40.82|38.82|40.82|38.82|40.82|38.82|0
1642683750000|2022-01-20 13:02:30|40.76|38.76|40.64|38.64|40.76|38.76|40.64|38.64|0
1642683760000|2022-01-20 13:02:40|40.76|38.76|40.82|38.82|40.82|38.82|40.76|38.76|0
1642683780000|2022-01-20 13:03:00|40.85|38.85|40.95|38.95|41.01|39.01|40.85|38.85|0
1642683790000|2022-01-20 13:03:10|40.89|38.89|40.89|38.89|40.89|38.89|40.89|38.89|0
1642683800000|2022-01-20 13:03:20|40.82|38.82|40.82|38.82|40.82|38.82|40.82|38.82|0
1642683810000|2022-01-20 13:03:30|40.95|38.95|40.88|38.88|40.95|38.95|40.88|38.88|0
1642683820000|2022-01-20 13:03:40|40.95|38.95|40.88|38.88|40.95|38.95|40.88|38.88|0
1642683830000|2022-01-20 13:03:50|40.95|38.95|40.95|38.95|40.95|38.95|40.95|38.95|0
1642683840000|2022-01-20 13:04:00|40.88|38.88|40.88|38.88|40.88|38.88|40.88|38.88|0
1642683850000|2022-01-20 13:04:10|40.95|38.95|40.95|38.95|40.95|38.95|40.95|38.95|0
1642683860000|2022-01-20 13:04:20|41.01|39.01|40.95|38.95|41.01|39.01|40.95|38.95|0
1642683870000|2022-01-20 13:04:30|41.01|39.01|41.01|39.01|41.01|39.01|41.01|39.01|0
1642683880000|2022-01-20 13:04:40|41.13|39.13|41.13|39.13|41.13|39.13|41.13|39.13|0
1642683900000|2022-01-20 13:05:00|41.07|39.07|41.01|39.01|41.07|39.07|41.01|39.01|0
1642683910000|2022-01-20 13:05:10|40.95|38.95|40.95|38.95|40.95|38.95|40.95|38.95|0
1642683940000|2022-01-20 13:05:40|40.88|38.88|40.94|38.94|40.94|38.94|40.88|38.88|0
1642683950000|2022-01-20 13:05:50|40.88|38.88|40.88|38.88|40.88|38.88|40.88|38.88|0
1642683960000|2022-01-20 13:06:00|40.82|38.82|40.91|38.91|40.91|38.91|40.82|38.82|0
1642683970000|2022-01-20 13:06:10|40.94|38.94|41.01|39.01|41.01|39.01|40.94|38.94|0
1642683980000|2022-01-20 13:06:20|41.07|39.07|41.07|39.07|41.07|39.07|41.07|39.07|0
1642683990000|2022-01-20 13:06:30|41.13|39.13|41.13|39.13|41.13|39.13|41.13|39.13|0
1642684000000|2022-01-20 13:06:40|41.07|39.07|41.07|39.07|41.07|39.07|41.07|39.07|0
1642684010000|2022-01-20 13:06:50|41.13|39.13|41.19|39.19|41.19|39.19|41.13|39.13|0
1642684020000|2022-01-20 13:07:00|41.13|39.13|41.01|39.01|41.13|39.13|41.01|39.01|0
1642684030000|2022-01-20 13:07:10|40.94|38.94|41.07|39.07|41.07|39.07|40.94|38.94|0
1642684040000|2022-01-20 13:07:20|41.13|39.13|41.07|39.07|41.13|39.13|41.07|39.07|0
1642684050000|2022-01-20 13:07:30|41.13|39.13|41.13|39.13|41.13|39.13|41.13|39.13|0
1642684060000|2022-01-20 13:07:40|41.07|39.07|41.07|39.07|41.07|39.07|41.07|39.07|0
1642684070000|2022-01-20 13:07:50|41.01|39.01|41.01|39.01|41.07|39.07|41.01|39.01|0
1642684080000|2022-01-20 13:08:00|40.94|38.94|41.07|39.07|41.13|39.13|40.94|38.94|0
1642684090000|2022-01-20 13:08:10|41|39|41|39|41|39|41|39|0
1642684110000|2022-01-20 13:08:30|40.76|38.76|40.76|38.76|40.76|38.76|40.76|38.76|0
1642684120000|2022-01-20 13:08:40|40.7|38.7|40.7|38.7|40.7|38.7|40.7|38.7|0
1642684130000|2022-01-20 13:08:50|40.76|38.76|40.76|38.76|40.76|38.76|40.76|38.76|0
1642684150000|2022-01-20 13:09:10|40.88|38.88|40.94|38.94|40.94|38.94|40.88|38.88|0
1642684160000|2022-01-20 13:09:20|40.88|38.88|40.94|38.94|40.94|38.94|40.88|38.88|0
1642684170000|2022-01-20 13:09:30|41|39|41.07|39.07|41.07|39.07|41|39|0
1642684180000|2022-01-20 13:09:40|41.09|39.09|41.13|39.13|41.13|39.13|41.09|39.09|0
1642684190000|2022-01-20 13:09:50|41.07|39.07|41.13|39.13|41.13|39.13|41.07|39.07|0
1642684210000|2022-01-20 13:10:10|41.19|39.19|41.25|39.25|41.25|39.25|41.16|39.16|0
1642684220000|2022-01-20 13:10:20|41.19|39.19|41.28|39.28|41.28|39.28|41.19|39.19|0
1642684230000|2022-01-20 13:10:30|41.25|39.25|41.06|39.06|41.25|39.25|41.06|39.06|0
1642684240000|2022-01-20 13:10:40|41|39|40.91|38.91|41|39|40.91|38.91|0
1642684250000|2022-01-20 13:10:50|40.76|38.76|40.88|38.88|40.88|38.88|40.76|38.76|0
1642684260000|2022-01-20 13:11:00|40.82|38.82|40.82|38.82|40.88|38.88|40.82|38.82|0
1642684270000|2022-01-20 13:11:10|40.76|38.76|40.76|38.76|40.76|38.76|40.76|38.76|0
1642684280000|2022-01-20 13:11:20|40.79|38.79|40.7|38.7|40.79|38.79|40.7|38.7|0
1642684290000|2022-01-20 13:11:30|40.76|38.76|40.76|38.76|40.76|38.76|40.76|38.76|0
1642684310000|2022-01-20 13:11:50|40.82|38.82|40.7|38.7|40.82|38.82|40.7|38.7|0
1642684320000|2022-01-20 13:12:00|40.64|38.64|40.64|38.64|40.64|38.64|40.64|38.64|0
1642684330000|2022-01-20 13:12:10|40.58|38.58|40.58|38.58|40.64|38.64|40.58|38.58|0
1642684340000|2022-01-20 13:12:20|40.51|38.51|40.51|38.51|40.58|38.58|40.51|38.51|0
1642684350000|2022-01-20 13:12:30|40.58|38.58|40.54|38.54|40.58|38.58|40.51|38.51|0
1642684360000|2022-01-20 13:12:40|40.58|38.58|40.76|38.76|40.76|38.76|40.58|38.58|0
1642684370000|2022-01-20 13:12:50|40.7|38.7|40.64|38.64|40.7|38.7|40.64|38.64|0
1642684380000|2022-01-20 13:13:00|40.7|38.7|40.76|38.76|40.76|38.76|40.7|38.7|0
1642684400000|2022-01-20 13:13:20|40.7|38.7|40.76|38.76|40.76|38.76|40.7|38.7|0
1642684410000|2022-01-20 13:13:30|40.94|38.94|40.94|38.94|40.94|38.94|40.94|38.94|0
1642684420000|2022-01-20 13:13:40|40.88|38.88|40.88|38.88|40.88|38.88|40.88|38.88|0
1642684430000|2022-01-20 13:13:50|40.94|38.94|40.94|38.94|40.94|38.94|40.94|38.94|0
1642684440000|2022-01-20 13:14:00|40.88|38.88|40.97|38.97|40.97|38.97|40.88|38.88|0
1642684450000|2022-01-20 13:14:10|40.94|38.94|40.94|38.94|41|39|40.94|38.94|0
1642684470000|2022-01-20 13:14:30|41|39|41.06|39.06|41.06|39.06|41|39|0
1642684480000|2022-01-20 13:14:40|41.19|39.19|41.25|39.25|41.25|39.25|41.12|39.12|0
1642684490000|2022-01-20 13:14:50|41.31|39.31|41.31|39.31|41.31|39.31|41.31|39.31|0
1642684500000|2022-01-20 13:15:00|41.25|39.25|41.31|39.31|41.31|39.31|41.25|39.25|0
1642684510000|2022-01-20 13:15:10|41.25|39.25|41.31|39.31|41.31|39.31|41.25|39.25|0
1642684520000|2022-01-20 13:15:20|41.25|39.25|41.25|39.25|41.31|39.31|41.25|39.25|0
1642684530000|2022-01-20 13:15:30|41.31|39.31|41.37|39.37|41.37|39.37|41.31|39.31|0
1642684540000|2022-01-20 13:15:40|41.43|39.43|41.49|39.49|41.49|39.49|41.43|39.43|0
1642684550000|2022-01-20 13:15:50|41.43|39.43|41.37|39.37|41.43|39.43|41.37|39.37|0
1642684560000|2022-01-20 13:16:00|41.31|39.31|41.31|39.31|41.37|39.37|41.31|39.31|0
1642684570000|2022-01-20 13:16:10|41.25|39.25|41.12|39.12|41.25|39.25|41.12|39.12|0
1642684580000|2022-01-20 13:16:20|40.94|38.94|40.88|38.88|40.94|38.94|40.88|38.88|0
1642684590000|2022-01-20 13:16:30|40.91|38.91|40.88|38.88|40.94|38.94|40.88|38.88|0
1642684610000|2022-01-20 13:16:50|40.82|38.82|40.94|38.94|40.94|38.94|40.82|38.82|0
1642684620000|2022-01-20 13:17:00|40.88|38.88|40.82|38.82|40.88|38.88|40.82|38.82|0
1642684630000|2022-01-20 13:17:10|40.94|38.94|40.94|38.94|40.94|38.94|40.88|38.88|0
1642684640000|2022-01-20 13:17:20|40.88|38.88|40.76|38.76|40.88|38.88|40.76|38.76|0
1642684650000|2022-01-20 13:17:30|40.82|38.82|40.82|38.82|40.82|38.82|40.82|38.82|0
1642684660000|2022-01-20 13:17:40|40.88|38.88|40.82|38.82|40.88|38.88|40.82|38.82|0
1642684710000|2022-01-20 13:18:30|40.88|38.88|40.88|38.88|40.88|38.88|40.88|38.88|0
1642684720000|2022-01-20 13:18:40|40.82|38.82|40.82|38.82|40.82|38.82|40.82|38.82|0
1642684730000|2022-01-20 13:18:50|40.88|38.88|40.94|38.94|40.94|38.94|40.88|38.88|0
1642684740000|2022-01-20 13:19:00|40.88|38.88|40.88|38.88|40.88|38.88|40.88|38.88|0
1642684760000|2022-01-20 13:19:20|40.82|38.82|40.88|38.88|40.88|38.88|40.82|38.82|0
1642684770000|2022-01-20 13:19:30|40.94|38.94|40.88|38.88|40.94|38.94|40.88|38.88|0
1642684780000|2022-01-20 13:19:40|40.82|38.82|40.88|38.88|40.88|38.88|40.82|38.82|0
1642684790000|2022-01-20 13:19:50|40.81|38.81|40.88|38.88|40.88|38.88|40.81|38.81|0
1642684800000|2022-01-20 13:20:00|40.81|38.81|40.75|38.75|40.81|38.81|40.69|38.69|0
1642684810000|2022-01-20 13:20:10|40.63|38.63|40.69|38.69|40.69|38.69|40.63|38.63|0
1642684820000|2022-01-20 13:20:20|40.88|38.88|40.81|38.81|40.88|38.88|40.81|38.81|0
1642684830000|2022-01-20 13:20:30|40.88|38.88|40.88|38.88|40.88|38.88|40.81|38.81|0
1642684840000|2022-01-20 13:20:40|40.81|38.81|40.75|38.75|40.81|38.81|40.75|38.75|0
1642684850000|2022-01-20 13:20:50|40.81|38.81|40.88|38.88|40.88|38.88|40.81|38.81|0
1642684860000|2022-01-20 13:21:00|40.81|38.81|40.75|38.75|40.81|38.81|40.75|38.75|0
1642684870000|2022-01-20 13:21:10|40.81|38.81|40.81|38.81|40.88|38.88|40.81|38.81|0
1642684880000|2022-01-20 13:21:20|40.88|38.88|40.88|38.88|40.88|38.88|40.88|38.88|0
1642684910000|2022-01-20 13:21:50|40.94|38.94|40.94|38.94|40.94|38.94|40.94|38.94|0
1642684920000|2022-01-20 13:22:00|41|39|41.06|39.06|41.06|39.06|41|39|0
1642684930000|2022-01-20 13:22:10|41|39|40.94|38.94|41|39|40.87|38.87|0
1642684980000|2022-01-20 13:23:00|40.87|38.87|40.87|38.87|40.87|38.87|40.87|38.87|0
1642684990000|2022-01-20 13:23:10|40.81|38.81|40.75|38.75|40.81|38.81|40.75|38.75|0
1642685010000|2022-01-20 13:23:30|40.81|38.81|40.81|38.81|40.81|38.81|40.81|38.81|0
1642685020000|2022-01-20 13:23:40|40.87|38.87|40.81|38.81|40.87|38.87|40.81|38.81|0
1642685030000|2022-01-20 13:23:50|40.75|38.75|40.75|38.75|40.75|38.75|40.75|38.75|0
1642685040000|2022-01-20 13:24:00|40.81|38.81|40.81|38.81|40.81|38.81|40.75|38.75|0
1642685050000|2022-01-20 13:24:10|40.93|38.93|40.93|38.93|40.93|38.93|40.93|38.93|0
1642685060000|2022-01-20 13:24:20|40.9|38.9|40.87|38.87|40.9|38.9|40.87|38.87|0
1642685070000|2022-01-20 13:24:30|40.93|38.93|40.87|38.87|40.93|38.93|40.87|38.87|0
1642685080000|2022-01-20 13:24:40|40.84|38.84|40.81|38.81|40.84|38.84|40.81|38.81|0
1642685090000|2022-01-20 13:24:50|40.87|38.87|40.87|38.87|40.87|38.87|40.87|38.87|0
1642685100000|2022-01-20 13:25:00|40.81|38.81|40.57|38.57|40.81|38.81|40.57|38.57|0
1642685110000|2022-01-20 13:25:10|40.69|38.69|40.75|38.75|40.75|38.75|40.69|38.69|0
1642685120000|2022-01-20 13:25:20|40.69|38.69|40.63|38.63|40.69|38.69|40.63|38.63|0
1642685130000|2022-01-20 13:25:30|40.57|38.57|40.69|38.69|40.69|38.69|40.57|38.57|0
1642685140000|2022-01-20 13:25:40|40.75|38.75|40.81|38.81|40.81|38.81|40.75|38.75|0
1642685150000|2022-01-20 13:25:50|40.87|38.87|40.87|38.87|40.87|38.87|40.87|38.87|0
1642685160000|2022-01-20 13:26:00|40.93|38.93|40.87|38.87|40.93|38.93|40.81|38.81|0
1642685170000|2022-01-20 13:26:10|40.81|38.81|40.81|38.81|40.81|38.81|40.81|38.81|0
1642685180000|2022-01-20 13:26:20|40.87|38.87|40.87|38.87|40.87|38.87|40.87|38.87|0
1642685190000|2022-01-20 13:26:30|40.93|38.93|40.99|38.99|40.99|38.99|40.93|38.93|0
1642685200000|2022-01-20 13:26:40|40.93|38.93|40.93|38.93|40.93|38.93|40.87|38.87|0
1642685220000|2022-01-20 13:27:00|40.99|38.99|41.06|39.06|41.06|39.06|40.99|38.99|0
1642685230000|2022-01-20 13:27:10|40.99|38.99|41.06|39.06|41.06|39.06|40.99|38.99|0
1642685240000|2022-01-20 13:27:20|40.99|38.99|40.93|38.93|40.99|38.99|40.87|38.87|0
1642685250000|2022-01-20 13:27:30|40.99|38.99|40.99|38.99|40.99|38.99|40.99|38.99|0
1642685260000|2022-01-20 13:27:40|40.87|38.87|40.87|38.87|40.87|38.87|40.87|38.87|0
1642685270000|2022-01-20 13:27:50|40.75|38.75|40.69|38.69|40.75|38.75|40.69|38.69|0
1642685280000|2022-01-20 13:28:00|40.63|38.63|40.63|38.63|40.63|38.63|40.63|38.63|0
1642685290000|2022-01-20 13:28:10|40.75|38.75|40.81|38.81|40.81|38.81|40.75|38.75|0
1642685300000|2022-01-20 13:28:20|40.75|38.75|40.69|38.69|40.75|38.75|40.69|38.69|0
1642685310000|2022-01-20 13:28:30|40.63|38.63|40.69|38.69|40.69|38.69|40.63|38.63|0
1642685320000|2022-01-20 13:28:40|40.63|38.63|40.81|38.81|40.81|38.81|40.63|38.63|0
1642685330000|2022-01-20 13:28:50|41.12|39.12|41.05|39.05|41.12|39.12|41.05|39.05|0
1642685340000|2022-01-20 13:29:00|41.18|39.18|41.24|39.24|41.24|39.24|41.18|39.18|0
1642685350000|2022-01-20 13:29:10|41.3|39.3|41.3|39.3|41.3|39.3|41.3|39.3|0
1642685360000|2022-01-20 13:29:20|41.36|39.36|41.42|39.42|41.42|39.42|41.36|39.36|0
1642685370000|2022-01-20 13:29:30|41.36|39.36|41.36|39.36|41.36|39.36|41.36|39.36|0
1642685380000|2022-01-20 13:29:40|41.42|39.42|41.49|39.49|41.49|39.49|41.42|39.42|0
1642685390000|2022-01-20 13:29:50|41.42|39.42|41.42|39.42|41.42|39.42|41.42|39.42|0
1642685400000|2022-01-20 13:30:00|41.49|39.49|41.45|39.45|41.49|39.49|41.42|39.42|0
1642685410000|2022-01-20 13:30:10|41.49|39.49|41.42|39.42|41.49|39.49|41.42|39.42|0
1642685420000|2022-01-20 13:30:20|41.49|39.49|41.8|39.8|41.8|39.8|41.49|39.49|0
1642685430000|2022-01-20 13:30:30|41.67|39.67|41.73|39.73|41.73|39.73|41.67|39.67|0
1642685440000|2022-01-20 13:30:40|41.67|39.67|41.73|39.73|41.73|39.73|41.67|39.67|0
1642685450000|2022-01-20 13:30:50|41.67|39.67|41.73|39.73|41.73|39.73|41.67|39.67|0
1642685460000|2022-01-20 13:31:00|41.67|39.67|41.49|39.49|41.67|39.67|41.49|39.49|0
1642685470000|2022-01-20 13:31:10|41.42|39.42|41.3|39.3|41.42|39.42|41.3|39.3|0
1642685480000|2022-01-20 13:31:20|41.36|39.36|41.48|39.48|41.48|39.48|41.36|39.36|0
1642685490000|2022-01-20 13:31:30|41.55|39.55|41.61|39.61|41.61|39.61|41.55|39.55|0
1642685500000|2022-01-20 13:31:40|41.73|39.73|41.79|39.79|41.79|39.79|41.73|39.73|0
1642685510000|2022-01-20 13:31:50|41.92|39.92|42.23|40.23|42.23|40.23|41.92|39.92|0
1642685520000|2022-01-20 13:32:00|42.26|40.26|42.42|40.42|42.42|40.42|42.11|40.11|0
1642685530000|2022-01-20 13:32:10|42.29|40.29|42.36|40.36|42.36|40.36|42.29|40.29|0
1642685540000|2022-01-20 13:32:20|42.29|40.29|42.48|40.48|42.48|40.48|42.29|40.29|0
1642685550000|2022-01-20 13:32:30|42.55|40.55|42.8|40.8|42.8|40.8|42.55|40.55|0
1642685560000|2022-01-20 13:32:40|42.86|40.86|42.77|40.77|42.86|40.86|42.74|40.74|0
1642685570000|2022-01-20 13:32:50|42.8|40.8|42.86|40.86|42.86|40.86|42.8|40.8|0
1642685580000|2022-01-20 13:33:00|42.8|40.8|42.55|40.55|42.8|40.8|42.55|40.55|0
1642685590000|2022-01-20 13:33:10|42.61|40.61|42.61|40.61|42.61|40.61|42.61|40.61|0
1642685600000|2022-01-20 13:33:20|42.55|40.55|42.67|40.67|42.74|40.74|42.55|40.55|0
1642685610000|2022-01-20 13:33:30|42.73|40.73|42.73|40.73|42.73|40.73|42.73|40.73|0
1642685620000|2022-01-20 13:33:40|42.93|40.93|42.86|40.86|42.93|40.93|42.86|40.86|0
1642685640000|2022-01-20 13:34:00|42.92|40.92|42.92|40.92|42.92|40.92|42.86|40.86|0
1642685650000|2022-01-20 13:34:10|43.18|41.18|43.12|41.12|43.24|41.24|43.12|41.12|0
1642685660000|2022-01-20 13:34:20|43.18|41.18|43.18|41.18|43.18|41.18|43.12|41.12|0
1642685670000|2022-01-20 13:34:30|43.05|41.05|43.05|41.05|43.05|41.05|42.92|40.92|0
1642685680000|2022-01-20 13:34:40|43.12|41.12|43.12|41.12|43.18|41.18|43.05|41.05|0
1642685690000|2022-01-20 13:34:50|43.08|41.08|42.86|40.86|43.08|41.08|42.86|40.86|0
1642685700000|2022-01-20 13:35:00|42.8|40.8|42.67|40.67|42.8|40.8|42.67|40.67|0
1642685710000|2022-01-20 13:35:10|42.73|40.73|42.73|40.73|42.8|40.8|42.73|40.73|0
1642685720000|2022-01-20 13:35:20|42.8|40.8|42.73|40.73|42.8|40.8|42.73|40.73|0
1642685730000|2022-01-20 13:35:30|42.61|40.61|42.61|40.61|42.67|40.67|42.61|40.61|0
1642685740000|2022-01-20 13:35:40|42.64|40.64|42.67|40.67|42.67|40.67|42.64|40.64|0
1642685750000|2022-01-20 13:35:50|42.61|40.61|42.73|40.73|42.73|40.73|42.61|40.61|0
1642685760000|2022-01-20 13:36:00|42.67|40.67|42.61|40.61|42.67|40.67|42.61|40.61|0
1642685770000|2022-01-20 13:36:10|42.67|40.67|42.67|40.67|42.67|40.67|42.67|40.67|0
1642685780000|2022-01-20 13:36:20|42.61|40.61|42.51|40.51|42.61|40.61|42.51|40.51|0
1642685790000|2022-01-20 13:36:30|42.54|40.54|42.54|40.54|42.57|40.57|42.54|40.54|0
1642685800000|2022-01-20 13:36:40|42.51|40.51|42.51|40.51|42.51|40.51|42.48|40.48|0
1642685810000|2022-01-20 13:36:50|42.48|40.48|42.39|40.39|42.48|40.48|42.39|40.39|0
1642685820000|2022-01-20 13:37:00|42.35|40.35|42.17|40.17|42.35|40.35|42.17|40.17|0
1642685830000|2022-01-20 13:37:10|42.1|40.1|41.98|39.98|42.1|40.1|41.98|39.98|0
1642685840000|2022-01-20 13:37:20|42.04|40.04|41.98|39.98|42.04|40.04|41.92|39.92|0
1642685850000|2022-01-20 13:37:30|41.92|39.92|41.79|39.79|41.92|39.92|41.79|39.79|0
1642685860000|2022-01-20 13:37:40|41.67|39.67|41.79|39.79|41.79|39.79|41.67|39.67|0
1642685870000|2022-01-20 13:37:50|41.73|39.73|41.92|39.92|41.92|39.92|41.73|39.73|0
1642685880000|2022-01-20 13:38:00|41.85|39.85|41.79|39.79|41.85|39.85|41.79|39.79|0
1642685890000|2022-01-20 13:38:10|41.73|39.73|41.67|39.67|41.73|39.73|41.67|39.67|0
1642685900000|2022-01-20 13:38:20|41.61|39.61|41.61|39.61|41.61|39.61|41.54|39.54|0
1642685910000|2022-01-20 13:38:30|41.54|39.54|41.67|39.67|41.67|39.67|41.54|39.54|0
1642685920000|2022-01-20 13:38:40|41.6|39.6|41.79|39.79|41.79|39.79|41.6|39.6|0
1642685930000|2022-01-20 13:38:50|41.73|39.73|41.73|39.73|41.73|39.73|41.73|39.73|0
1642685940000|2022-01-20 13:39:00|41.76|39.76|41.79|39.79|41.79|39.79|41.67|39.67|0
1642685950000|2022-01-20 13:39:10|41.73|39.73|41.67|39.67|41.73|39.73|41.67|39.67|0
1642685960000|2022-01-20 13:39:20|41.73|39.73|41.85|39.85|41.85|39.85|41.73|39.73|0
1642685970000|2022-01-20 13:39:30|41.92|39.92|41.92|39.92|41.92|39.92|41.92|39.92|0
1642685980000|2022-01-20 13:39:40|41.98|39.98|41.98|39.98|42.04|40.04|41.92|39.92|0
1642685990000|2022-01-20 13:39:50|41.06|39.06|41.12|39.12|41.12|39.12|40.94|38.94|0
1642686000000|2022-01-20 13:40:00|41.06|39.06|40.88|38.88|41.06|39.06|40.88|38.88|0
1642686010000|2022-01-20 13:40:10|40.75|38.75|41|39|41|39|40.75|38.75|0
1642686020000|2022-01-20 13:40:20|40.94|38.94|40.94|38.94|41|39|40.94|38.94|0
1642686030000|2022-01-20 13:40:30|41|39|41|39|41|39|40.94|38.94|0
1642686040000|2022-01-20 13:40:40|41.06|39.06|41|39|41.06|39.06|41|39|0
1642686050000|2022-01-20 13:40:50|41.06|39.06|41|39|41.06|39.06|41|39|0
1642686060000|2022-01-20 13:41:00|41.06|39.06|41.12|39.12|41.12|39.12|41.06|39.06|0
1642686070000|2022-01-20 13:41:10|41.06|39.06|41.15|39.15|41.15|39.15|41.06|39.06|0
1642686080000|2022-01-20 13:41:20|41.18|39.18|41.18|39.18|41.25|39.25|41.18|39.18|0
1642686090000|2022-01-20 13:41:30|41.25|39.25|41.31|39.31|41.31|39.31|41.18|39.18|0
1642686100000|2022-01-20 13:41:40|41.25|39.25|41.31|39.31|41.31|39.31|41.25|39.25|0
1642686110000|2022-01-20 13:41:50|41.25|39.25|41.28|39.28|41.28|39.28|41.25|39.25|0
1642686120000|2022-01-20 13:42:00|41.31|39.31|41.25|39.25|41.31|39.31|41.25|39.25|0
1642686130000|2022-01-20 13:42:10|41.31|39.31|41.31|39.31|41.31|39.31|41.25|39.25|0
1642686140000|2022-01-20 13:42:20|41.37|39.37|41.43|39.43|41.43|39.43|41.37|39.37|0
1642686150000|2022-01-20 13:42:30|41.37|39.37|41.37|39.37|41.37|39.37|41.37|39.37|0
1642686170000|2022-01-20 13:42:50|41.31|39.31|41.37|39.37|41.37|39.37|41.31|39.31|0
1642686180000|2022-01-20 13:43:00|41.34|39.34|41.31|39.31|41.34|39.34|41.31|39.31|0
1642686190000|2022-01-20 13:43:10|41.37|39.37|41.43|39.43|41.43|39.43|41.31|39.31|0
1642686200000|2022-01-20 13:43:20|41.49|39.49|41.56|39.56|41.56|39.56|41.49|39.49|0
1642686210000|2022-01-20 13:43:30|41.49|39.49|41.37|39.37|41.49|39.49|41.37|39.37|0
1642686250000|2022-01-20 13:44:10|41.43|39.43|41.43|39.43|41.43|39.43|41.43|39.43|0
1642686260000|2022-01-20 13:44:20|41.49|39.49|41.43|39.43|41.49|39.49|41.43|39.43|0
1642686280000|2022-01-20 13:44:40|41.37|39.37|41.49|39.49|41.49|39.49|41.37|39.37|0
1642686300000|2022-01-20 13:45:00|41.56|39.56|41.37|39.37|41.56|39.56|41.37|39.37|0
1642686320000|2022-01-20 13:45:20|41.43|39.43|41.37|39.37|41.43|39.43|41.37|39.37|0
1642686330000|2022-01-20 13:45:30|41.43|39.43|41.43|39.43|41.43|39.43|41.43|39.43|0
1642686340000|2022-01-20 13:45:40|41.37|39.37|41.43|39.43|41.43|39.43|41.37|39.37|0
1642686350000|2022-01-20 13:45:50|41.49|39.49|41.49|39.49|41.49|39.49|41.49|39.49|0
1642686360000|2022-01-20 13:46:00|41.43|39.43|41.43|39.43|41.43|39.43|41.43|39.43|0
1642686370000|2022-01-20 13:46:10|41.37|39.37|41.49|39.49|41.49|39.49|41.37|39.37|0
1642686380000|2022-01-20 13:46:20|41.55|39.55|41.55|39.55|41.55|39.55|41.52|39.52|0
1642686390000|2022-01-20 13:46:30|41.62|39.62|41.55|39.55|41.62|39.62|41.55|39.55|0
1642686400000|2022-01-20 13:46:40|41.62|39.62|41.62|39.62|41.62|39.62|41.62|39.62|0
1642686410000|2022-01-20 13:46:50|41.68|39.68|41.74|39.74|41.74|39.74|41.68|39.68|0
1642686430000|2022-01-20 13:47:10|41.8|39.8|41.93|39.93|41.93|39.93|41.8|39.8|0
1642686440000|2022-01-20 13:47:20|41.99|39.99|42.06|40.06|42.06|40.06|41.99|39.99|0
1642686450000|2022-01-20 13:47:30|41.99|39.99|42.12|40.12|42.12|40.12|41.99|39.99|0
1642686460000|2022-01-20 13:47:40|42.06|40.06|41.93|39.93|42.06|40.06|41.93|39.93|0
1642686470000|2022-01-20 13:47:50|41.8|39.8|41.74|39.74|41.8|39.8|41.74|39.74|0
1642686480000|2022-01-20 13:48:00|41.77|39.77|41.93|39.93|41.93|39.93|41.77|39.77|0
1642686490000|2022-01-20 13:48:10|41.87|39.87|41.8|39.8|41.87|39.87|41.8|39.8|0
1642686500000|2022-01-20 13:48:20|41.74|39.74|41.74|39.74|41.74|39.74|41.74|39.74|0
1642686520000|2022-01-20 13:48:40|41.77|39.77|41.74|39.74|41.77|39.77|41.74|39.74|0
1642686550000|2022-01-20 13:49:10|41.8|39.8|41.8|39.8|41.8|39.8|41.74|39.74|0
1642686560000|2022-01-20 13:49:20|41.74|39.74|41.8|39.8|41.8|39.8|41.74|39.74|0
1642686580000|2022-01-20 13:49:40|41.74|39.74|41.8|39.8|41.8|39.8|41.74|39.74|0
1642686590000|2022-01-20 13:49:50|41.74|39.74|41.74|39.74|41.74|39.74|41.74|39.74|0
1642686610000|2022-01-20 13:50:10|41.8|39.8|41.8|39.8|41.87|39.87|41.8|39.8|0
1642686620000|2022-01-20 13:50:20|41.87|39.87|41.87|39.87|41.87|39.87|41.87|39.87|0
1642686630000|2022-01-20 13:50:30|41.8|39.8|41.87|39.87|41.87|39.87|41.8|39.8|0
1642686640000|2022-01-20 13:50:40|41.9|39.9|41.9|39.9|41.9|39.9|41.9|39.9|0
1642686650000|2022-01-20 13:50:50|41.93|39.93|42.18|40.18|42.18|40.18|41.93|39.93|0
1642686660000|2022-01-20 13:51:00|42.12|40.12|42.12|40.12|42.18|40.18|42.12|40.12|0
1642686670000|2022-01-20 13:51:10|42.18|40.18|42.24|40.24|42.24|40.24|42.18|40.18|0
1642686680000|2022-01-20 13:51:20|42.31|40.31|42.24|40.24|42.31|40.31|42.18|40.18|0
1642686690000|2022-01-20 13:51:30|42.18|40.18|42.18|40.18|42.18|40.18|42.18|40.18|0
1642686700000|2022-01-20 13:51:40|42.15|40.15|42.15|40.15|42.15|40.15|42.15|40.15|0
1642686710000|2022-01-20 13:51:50|42.12|40.12|42.05|40.05|42.12|40.12|42.05|40.05|0
1642686720000|2022-01-20 13:52:00|41.99|39.99|41.99|39.99|41.99|39.99|41.93|39.93|0
1642686730000|2022-01-20 13:52:10|41.93|39.93|41.99|39.99|41.99|39.99|41.93|39.93|0
1642686750000|2022-01-20 13:52:30|42.05|40.05|42.12|40.12|42.12|40.12|42.05|40.05|0
1642686760000|2022-01-20 13:52:40|42.18|40.18|42.24|40.24|42.24|40.24|42.18|40.18|0
1642686770000|2022-01-20 13:52:50|42.3|40.3|42.43|40.43|42.43|40.43|42.3|40.3|0
1642686780000|2022-01-20 13:53:00|42.49|40.49|42.56|40.56|42.56|40.56|42.43|40.43|0
1642686790000|2022-01-20 13:53:10|42.49|40.49|42.37|40.37|42.49|40.49|42.37|40.37|0
1642686800000|2022-01-20 13:53:20|42.43|40.43|42.3|40.3|42.43|40.43|42.3|40.3|0
1642686810000|2022-01-20 13:53:30|42.27|40.27|42.27|40.27|42.27|40.27|42.27|40.27|0
1642686820000|2022-01-20 13:53:40|42.18|40.18|42.43|40.43|42.43|40.43|42.18|40.18|0
1642686840000|2022-01-20 13:54:00|42.49|40.49|42.49|40.49|42.49|40.49|42.49|40.49|0
1642686850000|2022-01-20 13:54:10|42.56|40.56|42.56|40.56|42.62|40.62|42.56|40.56|0
1642686860000|2022-01-20 13:54:20|42.49|40.49|42.37|40.37|42.49|40.49|42.37|40.37|0
1642686870000|2022-01-20 13:54:30|42.3|40.3|42.43|40.43|42.43|40.43|42.3|40.3|0
1642686880000|2022-01-20 13:54:40|42.56|40.56|42.56|40.56|42.56|40.56|42.56|40.56|0
1642686890000|2022-01-20 13:54:50|42.62|40.62|42.49|40.49|42.62|40.62|42.49|40.49|0
1642686900000|2022-01-20 13:55:00|42.3|40.3|42.3|40.3|42.37|40.37|42.3|40.3|0
1642686910000|2022-01-20 13:55:10|42.24|40.24|42.24|40.24|42.3|40.3|42.24|40.24|0
1642686920000|2022-01-20 13:55:20|42.3|40.3|42.24|40.24|42.3|40.3|42.18|40.18|0
1642686930000|2022-01-20 13:55:30|42.3|40.3|42.18|40.18|42.3|40.3|42.18|40.18|0
1642686950000|2022-01-20 13:55:50|42.11|40.11|42.05|40.05|42.11|40.11|42.05|40.05|0
1642686960000|2022-01-20 13:56:00|41.99|39.99|42.05|40.05|42.05|40.05|41.99|39.99|0
1642686970000|2022-01-20 13:56:10|41.99|39.99|41.99|39.99|41.99|39.99|41.99|39.99|0
1642686980000|2022-01-20 13:56:20|42.05|40.05|41.99|39.99|42.05|40.05|41.99|39.99|0
1642686990000|2022-01-20 13:56:30|42.05|40.05|41.99|39.99|42.05|40.05|41.99|39.99|0
1642687000000|2022-01-20 13:56:40|42.05|40.05|41.67|39.67|42.05|40.05|41.67|39.67|0
1642687010000|2022-01-20 13:56:50|41.61|39.61|41.61|39.61|41.61|39.61|41.61|39.61|0
1642687020000|2022-01-20 13:57:00|41.67|39.67|41.67|39.67|41.67|39.67|41.67|39.67|0
1642687050000|2022-01-20 13:57:30|41.61|39.61|41.61|39.61|41.61|39.61|41.61|39.61|0
1642687060000|2022-01-20 13:57:40|41.55|39.55|41.55|39.55|41.61|39.61|41.55|39.55|0
1642687080000|2022-01-20 13:58:00|41.61|39.61|41.55|39.55|41.61|39.61|41.55|39.55|0
1642687090000|2022-01-20 13:58:10|41.61|39.61|41.55|39.55|41.61|39.61|41.55|39.55|0
1642687100000|2022-01-20 13:58:20|41.61|39.61|41.55|39.55|41.61|39.61|41.55|39.55|0
1642687110000|2022-01-20 13:58:30|41.49|39.49|41.55|39.55|41.55|39.55|41.42|39.42|0
1642687120000|2022-01-20 13:58:40|41.49|39.49|41.49|39.49|41.49|39.49|41.49|39.49|0
1642687130000|2022-01-20 13:58:50|41.36|39.36|41.42|39.42|41.42|39.42|41.36|39.36|0
1642687140000|2022-01-20 13:59:00|41.49|39.49|41.61|39.61|41.61|39.61|41.49|39.49|0
1642687150000|2022-01-20 13:59:10|41.55|39.55|41.55|39.55|41.55|39.55|41.55|39.55|0
1642687160000|2022-01-20 13:59:20|41.42|39.42|41.42|39.42|41.42|39.42|41.42|39.42|0
1642687170000|2022-01-20 13:59:30|41.49|39.49|41.42|39.42|41.49|39.49|41.42|39.42|0
1642687180000|2022-01-20 13:59:40|41.36|39.36|41.3|39.3|41.36|39.36|41.3|39.3|0
1642687190000|2022-01-20 13:59:50|41.36|39.36|41.42|39.42|41.42|39.42|41.36|39.36|0
1642687200000|2022-01-20 14:00:00|41.49|39.49|41.55|39.55|41.55|39.55|41.49|39.49|0
1642687210000|2022-01-20 14:00:10|41.61|39.61|41.55|39.55|41.61|39.61|41.55|39.55|0
1642687220000|2022-01-20 14:00:20|41.42|39.42|41.36|39.36|41.42|39.42|41.36|39.36|0
1642687230000|2022-01-20 14:00:30|41.42|39.42|41.42|39.42|41.48|39.48|41.36|39.36|0
1642687240000|2022-01-20 14:00:40|41.48|39.48|41.48|39.48|41.48|39.48|41.48|39.48|0
1642687250000|2022-01-20 14:00:50|41.42|39.42|41.36|39.36|41.42|39.42|41.36|39.36|0
1642687260000|2022-01-20 14:01:00|41.39|39.39|41.42|39.42|41.48|39.48|41.39|39.39|0
1642687270000|2022-01-20 14:01:10|41.48|39.48|41.48|39.48|41.48|39.48|41.48|39.48|0
1642687280000|2022-01-20 14:01:20|41.42|39.42|41.48|39.48|41.48|39.48|41.42|39.42|0
1642687290000|2022-01-20 14:01:30|41.55|39.55|41.55|39.55|41.55|39.55|41.55|39.55|0
1642687300000|2022-01-20 14:01:40|41.48|39.48|41.48|39.48|41.48|39.48|41.48|39.48|0
1642687310000|2022-01-20 14:01:50|41.55|39.55|41.61|39.61|41.61|39.61|41.55|39.55|0
1642687320000|2022-01-20 14:02:00|41.55|39.55|41.55|39.55|41.55|39.55|41.55|39.55|0
1642687330000|2022-01-20 14:02:10|41.42|39.42|41.42|39.42|41.42|39.42|41.42|39.42|0
1642687340000|2022-01-20 14:02:20|41.36|39.36|41.3|39.3|41.36|39.36|41.3|39.3|0
1642687350000|2022-01-20 14:02:30|41.36|39.36|41.36|39.36|41.36|39.36|41.36|39.36|0
1642687360000|2022-01-20 14:02:40|41.3|39.3|41.3|39.3|41.3|39.3|41.3|39.3|0
1642687370000|2022-01-20 14:02:50|41.33|39.33|41.36|39.36|41.36|39.36|41.33|39.33|0
1642687380000|2022-01-20 14:03:00|41.3|39.3|41.3|39.3|41.3|39.3|41.3|39.3|0
1642687390000|2022-01-20 14:03:10|41.36|39.36|41.36|39.36|41.36|39.36|41.36|39.36|0
1642687400000|2022-01-20 14:03:20|41.42|39.42|41.48|39.48|41.48|39.48|41.42|39.42|0
1642687410000|2022-01-20 14:03:30|41.55|39.55|41.61|39.61|41.61|39.61|41.48|39.48|0
1642687420000|2022-01-20 14:03:40|41.67|39.67|41.67|39.67|41.67|39.67|41.67|39.67|0
1642687430000|2022-01-20 14:03:50|41.61|39.61|41.7|39.7|41.7|39.7|41.61|39.61|0
1642687440000|2022-01-20 14:04:00|41.67|39.67|41.61|39.61|41.67|39.67|41.61|39.61|0
1642687450000|2022-01-20 14:04:10|41.67|39.67|41.67|39.67|41.67|39.67|41.67|39.67|0
1642687470000|2022-01-20 14:04:30|41.73|39.73|41.55|39.55|41.73|39.73|41.55|39.55|0
1642687480000|2022-01-20 14:04:40|41.48|39.48|41.54|39.54|41.54|39.54|41.48|39.48|0
1642687490000|2022-01-20 14:04:50|41.57|39.57|41.54|39.54|41.61|39.61|41.54|39.54|0
1642687500000|2022-01-20 14:05:00|41.48|39.48|41.48|39.48|41.48|39.48|41.48|39.48|0
1642687510000|2022-01-20 14:05:10|41.54|39.54|41.48|39.48|41.54|39.54|41.48|39.48|0
1642687520000|2022-01-20 14:05:20|41.36|39.36|41.36|39.36|41.36|39.36|41.36|39.36|0
1642687530000|2022-01-20 14:05:30|41.3|39.3|41.3|39.3|41.36|39.36|41.3|39.3|0
1642687540000|2022-01-20 14:05:40|41.26|39.26|41.23|39.23|41.26|39.26|41.23|39.23|0
1642687550000|2022-01-20 14:05:50|41.17|39.17|41.11|39.11|41.17|39.17|41.11|39.11|0
1642687560000|2022-01-20 14:06:00|41.08|39.08|41.17|39.17|41.17|39.17|41.05|39.05|0
1642687570000|2022-01-20 14:06:10|41.23|39.23|41.17|39.17|41.23|39.23|41.17|39.17|0
1642687580000|2022-01-20 14:06:20|41.11|39.11|41.05|39.05|41.11|39.11|41.05|39.05|0
1642687590000|2022-01-20 14:06:30|41.11|39.11|41.05|39.05|41.11|39.11|41.05|39.05|0
1642687600000|2022-01-20 14:06:40|40.99|38.99|41.02|39.02|41.05|39.05|40.99|38.99|0
1642687610000|2022-01-20 14:06:50|40.99|38.99|41.11|39.11|41.11|39.11|40.99|38.99|0
1642687620000|2022-01-20 14:07:00|41.17|39.17|41.17|39.17|41.17|39.17|41.11|39.11|0
1642687630000|2022-01-20 14:07:10|41.23|39.23|41.29|39.29|41.36|39.36|41.23|39.23|0
1642687640000|2022-01-20 14:07:20|41.42|39.42|41.48|39.48|41.48|39.48|41.42|39.42|0
1642687650000|2022-01-20 14:07:30|41.54|39.54|41.54|39.54|41.54|39.54|41.54|39.54|0
1642687660000|2022-01-20 14:07:40|41.61|39.61|41.54|39.54|41.67|39.67|41.54|39.54|0
1642687670000|2022-01-20 14:07:50|41.48|39.48|41.42|39.42|41.48|39.48|41.42|39.42|0
1642687680000|2022-01-20 14:08:00|41.36|39.36|41.29|39.29|41.36|39.36|41.23|39.23|0
1642687690000|2022-01-20 14:08:10|41.23|39.23|41.23|39.23|41.23|39.23|41.23|39.23|0
1642687700000|2022-01-20 14:08:20|41.29|39.29|41.36|39.36|41.36|39.36|41.29|39.29|0
1642687710000|2022-01-20 14:08:30|41.29|39.29|41.11|39.11|41.29|39.29|41.11|39.11|0
1642687730000|2022-01-20 14:08:50|41.17|39.17|41.17|39.17|41.17|39.17|41.17|39.17|0
1642687740000|2022-01-20 14:09:00|41.23|39.23|41.23|39.23|41.29|39.29|41.23|39.23|0
1642687750000|2022-01-20 14:09:10|41.29|39.29|41.23|39.23|41.29|39.29|41.23|39.23|0
1642687760000|2022-01-20 14:09:20|41.29|39.29|41.23|39.23|41.29|39.29|41.23|39.23|0
1642687770000|2022-01-20 14:09:30|41.29|39.29|41.29|39.29|41.29|39.29|41.29|39.29|0
1642687780000|2022-01-20 14:09:40|41.23|39.23|41.29|39.29|41.29|39.29|41.23|39.23|0
1642687800000|2022-01-20 14:10:00|41.23|39.23|41.23|39.23|41.29|39.29|41.23|39.23|0
1642687810000|2022-01-20 14:10:10|41.29|39.29|41.36|39.36|41.36|39.36|41.29|39.29|0
1642687820000|2022-01-20 14:10:20|41.42|39.42|41.42|39.42|41.42|39.42|41.42|39.42|0
1642687830000|2022-01-20 14:10:30|41.36|39.36|41.42|39.42|41.42|39.42|41.36|39.36|0
1642687840000|2022-01-20 14:10:40|41.29|39.29|41.29|39.29|41.29|39.29|41.29|39.29|0
1642687850000|2022-01-20 14:10:50|41.35|39.35|41.35|39.35|41.42|39.42|41.35|39.35|0
1642687860000|2022-01-20 14:11:00|41.29|39.29|41.17|39.17|41.29|39.29|41.17|39.17|0
1642687870000|2022-01-20 14:11:10|41.11|39.11|41.11|39.11|41.11|39.11|41.11|39.11|0
1642687880000|2022-01-20 14:11:20|41.04|39.04|41.04|39.04|41.04|39.04|41.04|39.04|0
1642687890000|2022-01-20 14:11:30|41.11|39.11|41.17|39.17|41.17|39.17|41.11|39.11|0
1642687900000|2022-01-20 14:11:40|41.07|39.07|41.04|39.04|41.07|39.07|41.04|39.04|0
1642687910000|2022-01-20 14:11:50|41.11|39.11|41.17|39.17|41.17|39.17|41.11|39.11|0
1642687920000|2022-01-20 14:12:00|41.11|39.11|41.04|39.04|41.11|39.11|41.04|39.04|0
1642687930000|2022-01-20 14:12:10|40.98|38.98|40.98|38.98|40.98|38.98|40.95|38.95|0
1642687940000|2022-01-20 14:12:20|40.92|38.92|40.92|38.92|40.92|38.92|40.92|38.92|0
1642687950000|2022-01-20 14:12:30|40.98|38.98|40.98|38.98|41.04|39.04|40.98|38.98|0
1642687960000|2022-01-20 14:12:40|41.04|39.04|41.04|39.04|41.04|39.04|41.04|39.04|0
1642687970000|2022-01-20 14:12:50|40.98|38.98|41.11|39.11|41.11|39.11|40.98|38.98|0
1642687980000|2022-01-20 14:13:00|41.04|39.04|41.11|39.11|41.11|39.11|41.04|39.04|0
1642688000000|2022-01-20 14:13:20|41.23|39.23|41.17|39.17|41.23|39.23|41.17|39.17|0
1642688010000|2022-01-20 14:13:30|41.35|39.35|41.48|39.48|41.48|39.48|41.35|39.35|0
1642688020000|2022-01-20 14:13:40|41.54|39.54|41.6|39.6|41.66|39.66|41.54|39.54|0
1642688030000|2022-01-20 14:13:50|41.66|39.66|41.6|39.6|41.66|39.66|41.6|39.6|0
1642688040000|2022-01-20 14:14:00|41.73|39.73|41.73|39.73|41.73|39.73|41.73|39.73|0
1642688050000|2022-01-20 14:14:10|41.66|39.66|41.66|39.66|41.73|39.73|41.66|39.66|0
1642688060000|2022-01-20 14:14:20|41.73|39.73|41.48|39.48|41.73|39.73|41.48|39.48|0
1642688070000|2022-01-20 14:14:30|41.42|39.42|41.35|39.35|41.42|39.42|41.35|39.35|0
1642688090000|2022-01-20 14:14:50|41.29|39.29|41.29|39.29|41.29|39.29|41.29|39.29|0
1642688100000|2022-01-20 14:15:00|41.35|39.35|41.35|39.35|41.41|39.41|41.29|39.29|0
1642688110000|2022-01-20 14:15:10|41.29|39.29|41.23|39.23|41.29|39.29|41.23|39.23|0
1642688120000|2022-01-20 14:15:20|41.29|39.29|41.29|39.29|41.29|39.29|41.2|39.2|0
1642688130000|2022-01-20 14:15:30|41.23|39.23|41.35|39.35|41.35|39.35|41.23|39.23|0
1642688140000|2022-01-20 14:15:40|41.29|39.29|41.2|39.2|41.29|39.29|41.2|39.2|0
1642688150000|2022-01-20 14:15:50|41.17|39.17|41.35|39.35|41.35|39.35|41.17|39.17|0
1642688160000|2022-01-20 14:16:00|41.29|39.29|41.17|39.17|41.29|39.29|41.17|39.17|0
1642688170000|2022-01-20 14:16:10|41.1|39.1|41.1|39.1|41.1|39.1|40.98|38.98|0
1642688180000|2022-01-20 14:16:20|41.17|39.17|41.04|39.04|41.17|39.17|41.04|39.04|0
1642688190000|2022-01-20 14:16:30|41.1|39.1|40.98|38.98|41.17|39.17|40.98|38.98|0
1642688200000|2022-01-20 14:16:40|41.04|39.04|41.04|39.04|41.04|39.04|41.04|39.04|0
1642688210000|2022-01-20 14:16:50|41.1|39.1|41.35|39.35|41.35|39.35|41.1|39.1|0
1642688220000|2022-01-20 14:17:00|41.41|39.41|41.29|39.29|41.41|39.41|41.29|39.29|0
1642688230000|2022-01-20 14:17:10|41.35|39.35|41.35|39.35|41.35|39.35|41.35|39.35|0
1642688240000|2022-01-20 14:17:20|41.29|39.29|41.35|39.35|41.35|39.35|41.29|39.29|0
1642688250000|2022-01-20 14:17:30|41.41|39.41|41.35|39.35|41.41|39.41|41.35|39.35|0
1642688260000|2022-01-20 14:17:40|41.41|39.41|41.35|39.35|41.41|39.41|41.35|39.35|0
1642688270000|2022-01-20 14:17:50|41.41|39.41|41.35|39.35|41.41|39.41|41.35|39.35|0
1642688280000|2022-01-20 14:18:00|41.41|39.41|41.29|39.29|41.41|39.41|41.23|39.23|0
1642688290000|2022-01-20 14:18:10|41.35|39.35|41.29|39.29|41.35|39.35|41.29|39.29|0
1642688300000|2022-01-20 14:18:20|41.35|39.35|41.32|39.32|41.35|39.35|41.32|39.32|0
1642688310000|2022-01-20 14:18:30|41.35|39.35|41.23|39.23|41.35|39.35|41.16|39.16|0
1642688320000|2022-01-20 14:18:40|41.16|39.16|41.16|39.16|41.16|39.16|41.16|39.16|0
1642688330000|2022-01-20 14:18:50|41.23|39.23|41.16|39.16|41.23|39.23|41.16|39.16|0
1642688340000|2022-01-20 14:19:00|41.1|39.1|41.1|39.1|41.16|39.16|41.1|39.1|0
1642688350000|2022-01-20 14:19:10|41.16|39.16|41.16|39.16|41.16|39.16|41.16|39.16|0
1642688360000|2022-01-20 14:19:20|41.1|39.1|41.16|39.16|41.16|39.16|41.1|39.1|0
1642688370000|2022-01-20 14:19:30|41.29|39.29|41.29|39.29|41.29|39.29|41.29|39.29|0
1642688380000|2022-01-20 14:19:40|41.23|39.23|41.23|39.23|41.29|39.29|41.23|39.23|0
1642688390000|2022-01-20 14:19:50|41.29|39.29|41.29|39.29|41.29|39.29|41.29|39.29|0
1642688400000|2022-01-20 14:20:00|41.23|39.23|41.35|39.35|41.41|39.41|41.23|39.23|0
1642688410000|2022-01-20 14:20:10|41.41|39.41|41.35|39.35|41.41|39.41|41.35|39.35|0
1642688430000|2022-01-20 14:20:30|41.29|39.29|41.23|39.23|41.35|39.35|41.23|39.23|0
1642688440000|2022-01-20 14:20:40|41.16|39.16|41.41|39.41|41.41|39.41|41.16|39.16|0
1642688450000|2022-01-20 14:20:50|41.54|39.54|41.54|39.54|41.54|39.54|41.54|39.54|0
1642688460000|2022-01-20 14:21:00|41.47|39.47|41.54|39.54|41.54|39.54|41.47|39.47|0
1642688480000|2022-01-20 14:21:20|41.47|39.47|41.54|39.54|41.54|39.54|41.47|39.47|0
1642688490000|2022-01-20 14:21:30|41.47|39.47|41.35|39.35|41.47|39.47|41.35|39.35|0
1642688500000|2022-01-20 14:21:40|41.29|39.29|41.29|39.29|41.29|39.29|41.22|39.22|0
1642688510000|2022-01-20 14:21:50|41.35|39.35|41.35|39.35|41.35|39.35|41.35|39.35|0
1642688520000|2022-01-20 14:22:00|41.54|39.54|41.6|39.6|41.6|39.6|41.47|39.47|0
1642688530000|2022-01-20 14:22:10|41.54|39.54|41.66|39.66|41.66|39.66|41.54|39.54|0
1642688540000|2022-01-20 14:22:20|41.6|39.6|41.63|39.63|41.63|39.63|41.6|39.6|0
1642688550000|2022-01-20 14:22:30|41.6|39.6|41.6|39.6|41.6|39.6|41.6|39.6|0
1642688560000|2022-01-20 14:22:40|41.66|39.66|41.66|39.66|41.72|39.72|41.66|39.66|0
1642688570000|2022-01-20 14:22:50|41.72|39.72|41.72|39.72|41.72|39.72|41.72|39.72|0
1642688580000|2022-01-20 14:23:00|41.78|39.78|41.53|39.53|41.78|39.78|41.53|39.53|0
1642688590000|2022-01-20 14:23:10|41.47|39.47|41.47|39.47|41.47|39.47|41.47|39.47|0
1642688610000|2022-01-20 14:23:30|41.53|39.53|41.53|39.53|41.53|39.53|41.47|39.47|0
1642688620000|2022-01-20 14:23:40|41.47|39.47|41.41|39.41|41.47|39.47|41.41|39.41|0
1642688630000|2022-01-20 14:23:50|41.35|39.35|41.35|39.35|41.35|39.35|41.35|39.35|0
1642688640000|2022-01-20 14:24:00|41.29|39.29|41.32|39.32|41.32|39.32|41.29|39.29|0
1642688650000|2022-01-20 14:24:10|41.29|39.29|41.22|39.22|41.29|39.29|41.16|39.16|0
1642688680000|2022-01-20 14:24:40|41.29|39.29|41.22|39.22|41.29|39.29|41.22|39.22|0
1642688690000|2022-01-20 14:24:50|41.16|39.16|41.22|39.22|41.22|39.22|41.16|39.16|0
1642688700000|2022-01-20 14:25:00|41.16|39.16|41.04|39.04|41.16|39.16|41.04|39.04|0
1642688710000|2022-01-20 14:25:10|40.85|38.85|40.79|38.79|40.85|38.85|40.79|38.79|0
1642688720000|2022-01-20 14:25:20|40.73|38.73|40.85|38.85|40.85|38.85|40.73|38.73|0
1642688730000|2022-01-20 14:25:30|40.79|38.79|40.73|38.73|40.79|38.79|40.73|38.73|0
1642688740000|2022-01-20 14:25:40|40.79|38.79|40.79|38.79|40.79|38.79|40.79|38.79|0
1642688750000|2022-01-20 14:25:50|40.85|38.85|40.79|38.79|40.85|38.85|40.79|38.79|0
1642688770000|2022-01-20 14:26:10|40.76|38.76|40.73|38.73|40.76|38.76|40.73|38.73|0
1642688780000|2022-01-20 14:26:20|40.79|38.79|40.79|38.79|40.79|38.79|40.73|38.73|0
1642688790000|2022-01-20 14:26:30|40.76|38.76|40.85|38.85|40.85|38.85|40.73|38.73|0
1642688800000|2022-01-20 14:26:40|40.79|38.79|40.79|38.79|40.79|38.79|40.79|38.79|0
1642688810000|2022-01-20 14:26:50|40.73|38.73|40.73|38.73|40.73|38.73|40.73|38.73|0
1642688820000|2022-01-20 14:27:00|40.79|38.79|40.79|38.79|40.79|38.79|40.79|38.79|0
1642688830000|2022-01-20 14:27:10|40.73|38.73|40.73|38.73|40.73|38.73|40.67|38.67|0
1642688840000|2022-01-20 14:27:20|40.61|38.61|40.61|38.61|40.67|38.67|40.61|38.61|0
1642688860000|2022-01-20 14:27:40|40.67|38.67|40.67|38.67|40.67|38.67|40.61|38.61|0
1642688870000|2022-01-20 14:27:50|40.61|38.61|40.36|38.36|40.61|38.61|40.36|38.36|0
1642688880000|2022-01-20 14:28:00|40.3|38.3|40.54|38.54|40.54|38.54|40.3|38.3|0
1642688890000|2022-01-20 14:28:10|40.48|38.48|40.54|38.54|40.54|38.54|40.48|38.48|0
1642688900000|2022-01-20 14:28:20|40.48|38.48|40.48|38.48|40.54|38.54|40.48|38.48|0
1642688910000|2022-01-20 14:28:30|40.54|38.54|40.6|38.6|40.6|38.6|40.54|38.54|0
1642688920000|2022-01-20 14:28:40|40.67|38.67|40.67|38.67|40.73|38.73|40.67|38.67|0
1642688940000|2022-01-20 14:29:00|40.6|38.6|40.79|38.79|40.79|38.79|40.6|38.6|0
1642688950000|2022-01-20 14:29:10|40.85|38.85|40.79|38.79|40.91|38.91|40.79|38.79|0
1642688960000|2022-01-20 14:29:20|40.85|38.85|40.97|38.97|40.97|38.97|40.85|38.85|0
1642688970000|2022-01-20 14:29:30|40.91|38.91|40.97|38.97|40.97|38.97|40.91|38.91|0
1642688980000|2022-01-20 14:29:40|40.91|38.91|41|39|41.16|39.16|40.91|38.91|0
1642688990000|2022-01-20 14:29:50|40.97|38.97|40.73|38.73|40.97|38.97|40.73|38.73|0
1642689000000|2022-01-20 14:30:00|40.79|38.79|40.6|38.6|40.91|38.91|40.6|38.6|0
1642689010000|2022-01-20 14:30:10|40.79|38.79|40.48|38.48|40.79|38.79|40.36|38.36|0
1642689020000|2022-01-20 14:30:20|40.73|38.73|40.67|38.67|40.85|38.85|40.67|38.67|0
1642689030000|2022-01-20 14:30:30|40.48|38.48|41.03|39.03|41.03|39.03|40.48|38.48|0
1642689040000|2022-01-20 14:30:40|41.41|39.41|41.41|39.41|41.53|39.53|41.41|39.41|0
1642689050000|2022-01-20 14:30:50|41.28|39.28|42.03|40.03|42.03|40.03|41.28|39.28|0
1642689060000|2022-01-20 14:31:00|41.91|39.91|41.66|39.66|41.91|39.91|41.53|39.53|0
1642689070000|2022-01-20 14:31:10|41.59|39.59|41.47|39.47|41.59|39.59|41.34|39.34|0
1642689080000|2022-01-20 14:31:20|41.72|39.72|41.84|39.84|41.91|39.91|41.72|39.72|0
1642689090000|2022-01-20 14:31:30|41.91|39.91|42.28|40.28|42.28|40.28|41.91|39.91|0
1642689100000|2022-01-20 14:31:40|42.35|40.35|42.41|40.41|42.41|40.41|42.31|40.31|0
1642689110000|2022-01-20 14:31:50|42.35|40.35|42.92|40.92|42.98|40.98|42.35|40.35|0
1642689120000|2022-01-20 14:32:00|42.73|40.73|42.92|40.92|42.92|40.92|42.73|40.73|0
1642689130000|2022-01-20 14:32:10|43.11|41.11|43.24|41.24|43.37|41.37|43.11|41.11|0
1642689140000|2022-01-20 14:32:20|43.3|41.3|43.5|41.5|43.5|41.5|43.3|41.3|0
1642689150000|2022-01-20 14:32:30|43.82|41.82|43.56|41.56|43.82|41.82|43.56|41.56|0
1642689160000|2022-01-20 14:32:40|43.43|41.43|43.69|41.69|43.69|41.69|43.43|41.43|0
1642689170000|2022-01-20 14:32:50|43.63|41.63|43.88|41.88|43.88|41.88|43.63|41.63|0
1642689180000|2022-01-20 14:33:00|43.69|41.69|43.69|41.69|43.95|41.95|43.63|41.63|0
1642689190000|2022-01-20 14:33:10|43.88|41.88|43.88|41.88|43.88|41.88|43.88|41.88|0
1642689200000|2022-01-20 14:33:20|43.82|41.82|43.56|41.56|43.82|41.82|43.56|41.56|0
1642689210000|2022-01-20 14:33:30|43.62|41.62|43.62|41.62|43.62|41.62|43.56|41.56|0
1642689220000|2022-01-20 14:33:40|43.82|41.82|43.69|41.69|43.88|41.88|43.69|41.69|0
1642689230000|2022-01-20 14:33:50|43.62|41.62|43.5|41.5|43.62|41.62|43.5|41.5|0
1642689240000|2022-01-20 14:34:00|43.56|41.56|43.62|41.62|43.62|41.62|43.5|41.5|0
1642689250000|2022-01-20 14:34:10|43.5|41.5|43.37|41.37|43.5|41.5|43.37|41.37|0
1642689260000|2022-01-20 14:34:20|43.24|41.24|42.98|40.98|43.24|41.24|42.98|40.98|0
1642689270000|2022-01-20 14:34:30|43.05|41.05|42.73|40.73|43.05|41.05|42.66|40.66|0
1642689280000|2022-01-20 14:34:40|42.66|40.66|42.79|40.79|42.92|40.92|42.66|40.66|0
1642689290000|2022-01-20 14:34:50|42.73|40.73|42.47|40.47|42.73|40.73|42.47|40.47|0
1642689300000|2022-01-20 14:35:00|42.28|40.28|42.53|40.53|42.79|40.79|42.28|40.28|0
1642689310000|2022-01-20 14:35:10|42.28|40.28|41.78|39.78|42.28|40.28|41.78|39.78|0
1642689320000|2022-01-20 14:35:20|41.87|39.87|41.78|39.78|42.09|40.09|41.78|39.78|0
1642689330000|2022-01-20 14:35:30|41.84|39.84|41.72|39.72|41.84|39.84|41.59|39.59|0
1642689340000|2022-01-20 14:35:40|41.75|39.75|41.22|39.22|41.75|39.75|41.03|39.03|0
1642689350000|2022-01-20 14:35:50|41.16|39.16|41.12|39.12|41.16|39.16|41.12|39.12|0
1642689360000|2022-01-20 14:36:00|41.16|39.16|41.34|39.34|41.34|39.34|41.16|39.16|0
1642689370000|2022-01-20 14:36:10|41.47|39.47|41.22|39.22|41.47|39.47|41.22|39.22|0
1642689380000|2022-01-20 14:36:20|41.28|39.28|41.03|39.03|41.28|39.28|41.03|39.03|0
1642689390000|2022-01-20 14:36:30|41.28|39.28|41.22|39.22|41.28|39.28|41.22|39.22|0
1642689400000|2022-01-20 14:36:40|41.34|39.34|41.22|39.22|41.34|39.34|41.09|39.09|0
1642689410000|2022-01-20 14:36:50|41.09|39.09|41.31|39.31|41.34|39.34|41|39|0
1642689420000|2022-01-20 14:37:00|41.78|39.78|41.9|39.9|41.9|39.9|41.74|39.74|0
1642689430000|2022-01-20 14:37:10|42.09|40.09|41.71|39.71|42.09|40.09|41.71|39.71|0
1642689440000|2022-01-20 14:37:20|41.9|39.9|42.09|40.09|42.09|40.09|41.9|39.9|0
1642689450000|2022-01-20 14:37:30|42.03|40.03|41.78|39.78|42.03|40.03|41.78|39.78|0
1642689460000|2022-01-20 14:37:40|41.87|39.87|41.59|39.59|41.87|39.87|41.59|39.59|0
1642689470000|2022-01-20 14:37:50|41.46|39.46|41.28|39.28|41.46|39.46|41.28|39.28|0
1642689480000|2022-01-20 14:38:00|41.43|39.43|41.59|39.59|41.59|39.59|41.43|39.43|0
1642689490000|2022-01-20 14:38:10|41.53|39.53|41.65|39.65|41.78|39.78|41.53|39.53|0
1642689500000|2022-01-20 14:38:20|41.59|39.59|41.65|39.65|41.71|39.71|41.59|39.59|0
1642689510000|2022-01-20 14:38:30|41.53|39.53|41.22|39.22|41.53|39.53|41.03|39.03|0
1642689520000|2022-01-20 14:38:40|41.34|39.34|41.46|39.46|41.46|39.46|41.34|39.34|0
1642689530000|2022-01-20 14:38:50|41.53|39.53|41.53|39.53|41.59|39.59|41.4|39.4|0
1642689540000|2022-01-20 14:39:00|41.59|39.59|41.78|39.78|41.78|39.78|41.59|39.59|0
1642689550000|2022-01-20 14:39:10|41.84|39.84|41.78|39.78|41.96|39.96|41.78|39.78|0
1642689560000|2022-01-20 14:39:20|41.65|39.65|41.4|39.4|41.65|39.65|41.4|39.4|0
1642689570000|2022-01-20 14:39:30|41.28|39.28|41.46|39.46|41.46|39.46|41.28|39.28|0
1642689580000|2022-01-20 14:39:40|41.9|39.9|41.59|39.59|41.9|39.9|41.59|39.59|0
1642689590000|2022-01-20 14:39:50|41.71|39.71|41.9|39.9|41.9|39.9|41.71|39.71|0
1642689600000|2022-01-20 14:40:00|41.71|39.71|41.62|39.62|41.78|39.78|41.62|39.62|0
1642689610000|2022-01-20 14:40:10|41.56|39.56|41.46|39.46|41.56|39.56|41.46|39.46|0
1642689620000|2022-01-20 14:40:20|41.53|39.53|41.18|39.18|41.53|39.53|41.18|39.18|0
1642689630000|2022-01-20 14:40:30|41.15|39.15|41.34|39.34|41.34|39.34|41.09|39.09|0
1642689640000|2022-01-20 14:40:40|41.4|39.4|41.65|39.65|41.68|39.68|41.34|39.34|0
1642689650000|2022-01-20 14:40:50|41.59|39.59|41.53|39.53|41.59|39.59|41.46|39.46|0
1642689660000|2022-01-20 14:41:00|41.65|39.65|41.9|39.9|41.9|39.9|41.65|39.65|0
1642689670000|2022-01-20 14:41:10|41.96|39.96|42.21|40.21|42.21|40.21|41.9|39.9|0
1642689680000|2022-01-20 14:41:20|42.47|40.47|42.85|40.85|42.85|40.85|42.47|40.47|0
1642689690000|2022-01-20 14:41:30|42.79|40.79|42.98|40.98|42.98|40.98|42.66|40.66|0
1642689700000|2022-01-20 14:41:40|42.79|40.79|42.66|40.66|42.79|40.79|42.59|40.59|0
1642689710000|2022-01-20 14:41:50|42.85|40.85|42.85|40.85|42.91|40.91|42.85|40.85|0
1642689720000|2022-01-20 14:42:00|43.11|41.11|42.98|40.98|43.39|41.39|42.98|40.98|0
1642689730000|2022-01-20 14:42:10|43.23|41.23|43.49|41.49|43.49|41.49|43.23|41.23|0
1642689740000|2022-01-20 14:42:20|43.43|41.43|43.81|41.81|43.81|41.81|43.36|41.36|0
1642689750000|2022-01-20 14:42:30|43.68|41.68|43.81|41.81|43.81|41.81|43.56|41.56|0
1642689760000|2022-01-20 14:42:40|43.94|41.94|43.88|41.88|43.94|41.94|43.81|41.81|0
1642689770000|2022-01-20 14:42:50|44.47|42.47|44.53|42.53|44.6|42.6|44.47|42.47|0
1642689780000|2022-01-20 14:43:00|44.6|42.6|44.73|42.73|44.73|42.73|44.6|42.6|0
1642689790000|2022-01-20 14:43:10|44.6|42.6|44.4|42.4|44.6|42.6|44.4|42.4|0
1642689800000|2022-01-20 14:43:20|44.47|42.47|44.27|42.27|44.47|42.47|44.2|42.2|0
1642689810000|2022-01-20 14:43:30|44.4|42.4|44.8|42.8|44.8|42.8|44.4|42.4|0
1642689820000|2022-01-20 14:43:40|44.73|42.73|44.89|42.89|44.93|42.93|44.73|42.73|0
1642689830000|2022-01-20 14:43:50|44.86|42.86|44.86|42.86|44.93|42.93|44.86|42.86|0
1642689840000|2022-01-20 14:44:00|44.99|42.99|44.79|42.79|44.99|42.99|44.79|42.79|0
1642689850000|2022-01-20 14:44:10|44.73|42.73|44.73|42.73|44.79|42.79|44.73|42.73|0
1642689860000|2022-01-20 14:44:20|44.6|42.6|44.66|42.66|44.66|42.66|44.6|42.6|0
1642689870000|2022-01-20 14:44:30|44.6|42.6|44.53|42.53|44.6|42.6|44.53|42.53|0
1642689880000|2022-01-20 14:44:40|44.6|42.6|44.86|42.86|44.86|42.86|44.6|42.6|0
1642689890000|2022-01-20 14:44:50|44.99|42.99|45.06|43.06|45.06|43.06|44.93|42.93|0
1642689900000|2022-01-20 14:45:00|44.96|42.96|44.86|42.86|45.06|43.06|44.86|42.86|0
1642689910000|2022-01-20 14:45:10|44.93|42.93|44.86|42.86|44.93|42.93|44.86|42.86|0
1642689920000|2022-01-20 14:45:20|44.93|42.93|45.26|43.26|45.26|43.26|44.93|42.93|0
1642689930000|2022-01-20 14:45:30|45.32|43.32|44.99|42.99|45.46|43.46|44.99|42.99|0
1642689940000|2022-01-20 14:45:40|44.86|42.86|44.46|42.46|44.86|42.86|44.46|42.46|0
1642689950000|2022-01-20 14:45:50|44.4|42.4|45.64|43.64|45.64|43.64|44.33|42.33|0
1642689960000|2022-01-20 14:46:00|44.17|42.17|43.85|41.85|44.17|42.17|43.85|41.85|0
1642689970000|2022-01-20 14:46:10|43.78|41.78|44.24|42.24|44.24|42.24|43.72|41.72|0
1642689980000|2022-01-20 14:46:20|44.11|42.11|44.11|42.11|44.24|42.24|44.11|42.11|0
1642689990000|2022-01-20 14:46:30|44.17|42.17|44.11|42.11|44.3|42.3|44.11|42.11|0
1642690000000|2022-01-20 14:46:40|43.52|41.52|43.59|41.59|43.59|41.59|43.39|41.39|0
1642690010000|2022-01-20 14:46:50|43.72|41.72|43.85|41.85|43.85|41.85|43.72|41.72|0
1642690020000|2022-01-20 14:47:00|43.91|41.91|44.31|42.31|44.31|42.31|43.91|41.91|0
1642690030000|2022-01-20 14:47:10|44.37|42.37|44.31|42.31|44.44|42.44|44.31|42.31|0
1642690040000|2022-01-20 14:47:20|44.37|42.37|44.44|42.44|44.44|42.44|44.31|42.31|0
1642690050000|2022-01-20 14:47:30|44.5|42.5|44.7|42.7|44.7|42.7|44.44|42.44|0
1642690060000|2022-01-20 14:47:40|44.5|42.5|44.5|42.5|44.57|42.57|44.44|42.44|0
1642690070000|2022-01-20 14:47:50|44.64|42.64|44.5|42.5|44.64|42.64|44.5|42.5|0
1642690080000|2022-01-20 14:48:00|44.83|42.83|44.77|42.77|44.83|42.83|44.7|42.7|0
1642690090000|2022-01-20 14:48:10|44.37|42.37|44.24|42.24|44.37|42.37|44.24|42.24|0
1642690100000|2022-01-20 14:48:20|44.3|42.3|44.11|42.11|44.37|42.37|44.11|42.11|0
1642690110000|2022-01-20 14:48:30|44.2|42.2|44.24|42.24|44.24|42.24|44.17|42.17|0
1642690120000|2022-01-20 14:48:40|44.3|42.3|44.5|42.5|44.5|42.5|44.3|42.3|0
1642690130000|2022-01-20 14:48:50|44.63|42.63|44.63|42.63|44.63|42.63|44.37|42.37|0
1642690140000|2022-01-20 14:49:00|44.7|42.7|44.63|42.63|44.7|42.7|44.57|42.57|0
1642690150000|2022-01-20 14:49:10|44.83|42.83|44.57|42.57|44.97|42.97|44.57|42.57|0
1642690160000|2022-01-20 14:49:20|44.7|42.7|44.4|42.4|44.7|42.7|44.4|42.4|0
1642690170000|2022-01-20 14:49:30|44.3|42.3|44.37|42.37|44.37|42.37|44.3|42.3|0
1642690180000|2022-01-20 14:49:40|44.44|42.44|44.57|42.57|44.57|42.57|44.44|42.44|0
1642690190000|2022-01-20 14:49:50|44.63|42.63|44.7|42.7|44.7|42.7|44.63|42.63|0
1642690200000|2022-01-20 14:50:00|44.37|42.37|44.77|42.77|44.77|42.77|44.37|42.37|0
1642690210000|2022-01-20 14:50:10|44.9|42.9|45.17|43.17|45.17|43.17|44.9|42.9|0
1642690220000|2022-01-20 14:50:20|45.23|43.23|45.17|43.17|45.23|43.23|45.17|43.17|0
1642690230000|2022-01-20 14:50:30|45.23|43.23|44.83|42.83|45.23|43.23|44.83|42.83|0
1642690240000|2022-01-20 14:50:40|44.77|42.77|44.37|42.37|44.77|42.77|44.37|42.37|0
1642690250000|2022-01-20 14:50:50|44.24|42.24|44.3|42.3|44.3|42.3|44.24|42.24|0
1642690260000|2022-01-20 14:51:00|44.57|42.57|44.24|42.24|44.57|42.57|44.24|42.24|0
1642690270000|2022-01-20 14:51:10|44.04|42.04|43.97|41.97|44.04|42.04|43.97|41.97|0
1642690280000|2022-01-20 14:51:20|44.04|42.04|43.97|41.97|44.04|42.04|43.91|41.91|0
1642690290000|2022-01-20 14:51:30|44.04|42.04|43.91|41.91|44.04|42.04|43.91|41.91|0
1642690300000|2022-01-20 14:51:40|44.04|42.04|44.37|42.37|44.37|42.37|43.97|41.97|0
1642690310000|2022-01-20 14:51:50|44.17|42.17|44.43|42.43|44.43|42.43|44.17|42.17|0
1642690320000|2022-01-20 14:52:00|44.37|42.37|44.77|42.77|44.77|42.77|44.37|42.37|0
1642690330000|2022-01-20 14:52:10|45.03|43.03|45.1|43.1|45.1|43.1|44.96|42.96|0
1642690340000|2022-01-20 14:52:20|45.03|43.03|45.23|43.23|45.23|43.23|45.03|43.03|0
1642690350000|2022-01-20 14:52:30|45.16|43.16|45.1|43.1|45.16|43.16|45.03|43.03|0
1642690360000|2022-01-20 14:52:40|44.96|42.96|45.1|43.1|45.1|43.1|44.96|42.96|0
1642690370000|2022-01-20 14:52:50|45.23|43.23|45.43|43.43|45.57|43.57|45.23|43.23|0
1642690380000|2022-01-20 14:53:00|45.7|43.7|45.77|43.77|45.84|43.84|45.57|43.57|0
1642690390000|2022-01-20 14:53:10|45.84|43.84|46.04|44.04|46.04|44.04|45.84|43.84|0
1642690400000|2022-01-20 14:53:20|45.97|43.97|46.04|44.04|46.04|44.04|45.9|43.9|0
1642690410000|2022-01-20 14:53:30|46.17|44.17|46.31|44.31|46.31|44.31|46.17|44.17|0
1642690420000|2022-01-20 14:53:40|46.24|44.24|46.17|44.17|46.24|44.24|46.11|44.11|0
1642690430000|2022-01-20 14:53:50|46.14|44.14|46.24|44.24|46.24|44.24|46.11|44.11|0
1642690440000|2022-01-20 14:54:00|46.38|44.38|46.52|44.52|46.52|44.52|46.38|44.38|0
1642690450000|2022-01-20 14:54:10|46.51|44.51|45.7|43.7|46.65|44.65|45.7|43.7|0
1642690460000|2022-01-20 14:54:20|45.77|43.77|45.7|43.7|45.77|43.77|45.63|43.63|0
1642690470000|2022-01-20 14:54:30|45.77|43.77|45.63|43.63|45.84|43.84|45.63|43.63|0
1642690480000|2022-01-20 14:54:40|45.84|43.84|45.9|43.9|45.97|43.97|45.84|43.84|0
1642690490000|2022-01-20 14:54:50|45.97|43.97|45.97|43.97|45.97|43.97|45.9|43.9|0
1642690500000|2022-01-20 14:55:00|46.04|44.04|46.04|44.04|46.17|44.17|45.94|43.94|0
1642690510000|2022-01-20 14:55:10|45.97|43.97|45.57|43.57|45.97|43.97|45.57|43.57|0
1642690520000|2022-01-20 14:55:20|45.63|43.63|45.63|43.63|45.63|43.63|45.57|43.57|0
1642690530000|2022-01-20 14:55:30|45.57|43.57|46.04|44.04|46.04|44.04|45.57|43.57|0
1642690540000|2022-01-20 14:55:40|46.11|44.11|46.11|44.11|46.24|44.24|46.11|44.11|0
1642690550000|2022-01-20 14:55:50|46.17|44.17|46.31|44.31|46.31|44.31|46.11|44.11|0
1642690560000|2022-01-20 14:56:00|46.45|44.45|46.45|44.45|46.45|44.45|46.38|44.38|0
1642690570000|2022-01-20 14:56:10|46.27|44.27|46.24|44.24|46.38|44.38|46.24|44.24|0
1642690580000|2022-01-20 14:56:20|46.17|44.17|46.38|44.38|46.38|44.38|46.17|44.17|0
1642690590000|2022-01-20 14:56:30|46.51|44.51|46.58|44.58|46.58|44.58|46.45|44.45|0
1642690600000|2022-01-20 14:56:40|46.65|44.65|46.92|44.92|46.92|44.92|46.65|44.65|0
1642690610000|2022-01-20 14:56:50|47.06|45.06|47.03|45.03|47.16|45.16|47.03|45.03|0
1642690620000|2022-01-20 14:57:00|47.06|45.06|47.27|45.27|47.27|45.27|47.06|45.06|0
1642690630000|2022-01-20 14:57:10|47.34|45.34|47.2|45.2|47.34|45.34|47.13|45.13|0
1642690640000|2022-01-20 14:57:20|47.27|45.27|47.27|45.27|47.27|45.27|47.2|45.2|0
1642690650000|2022-01-20 14:57:30|47.23|45.23|47.62|45.62|47.62|45.62|47.23|45.23|0
1642690660000|2022-01-20 14:57:40|47.68|45.68|47.68|45.68|47.68|45.68|47.62|45.62|0
1642690670000|2022-01-20 14:57:50|47.75|45.75|47.89|45.89|47.89|45.89|47.75|45.75|0
1642690680000|2022-01-20 14:58:00|47.96|45.96|48.1|46.1|48.1|46.1|47.96|45.96|0
1642690690000|2022-01-20 14:58:10|48.17|46.17|47.68|45.68|48.17|46.17|47.68|45.68|0
1642690700000|2022-01-20 14:58:20|47.61|45.61|47.96|45.96|47.96|45.96|47.61|45.61|0
1642690710000|2022-01-20 14:58:30|48.03|46.03|48.17|46.17|48.17|46.17|48.03|46.03|0
1642690720000|2022-01-20 14:58:40|48.24|46.24|48.38|46.38|48.38|46.38|48.24|46.24|0
1642690730000|2022-01-20 14:58:50|48.31|46.31|48.17|46.17|48.38|46.38|48.17|46.17|0
1642690740000|2022-01-20 14:59:00|48.1|46.1|48.1|46.1|48.1|46.1|48.03|46.03|0
1642690750000|2022-01-20 14:59:10|48.31|46.31|48.45|46.45|48.52|46.52|48.31|46.31|0
1642690760000|2022-01-20 14:59:20|48.38|46.38|48.24|46.24|48.45|46.45|48.24|46.24|0
1642690770000|2022-01-20 14:59:30|48.31|46.31|48.1|46.1|48.31|46.31|48.1|46.1|0
1642690780000|2022-01-20 14:59:40|47.96|45.96|47.75|45.75|48.1|46.1|47.75|45.75|0
1642690790000|2022-01-20 14:59:50|47.61|45.61|47.68|45.68|47.82|45.82|47.61|45.61|0
1642690800000|2022-01-20 15:00:00|48.24|46.24|46.72|44.72|48.24|46.24|46.51|44.51|0
1642690810000|2022-01-20 15:00:10|46.58|44.58|46.85|44.85|47.06|45.06|46.58|44.58|0
1642690820000|2022-01-20 15:00:20|46.79|44.79|46.72|44.72|46.92|44.92|46.58|44.58|0
1642690830000|2022-01-20 15:00:30|46.65|44.65|46.85|44.85|46.85|44.85|46.65|44.65|0
1642690840000|2022-01-20 15:00:40|46.92|44.92|46.65|44.65|46.92|44.92|46.65|44.65|0
1642690850000|2022-01-20 15:00:50|46.44|44.44|46.85|44.85|46.85|44.85|46.44|44.44|0
1642690860000|2022-01-20 15:01:00|46.99|44.99|47.41|45.41|47.41|45.41|46.99|44.99|0
1642690870000|2022-01-20 15:01:10|47.27|45.27|47.27|45.27|47.34|45.34|47.13|45.13|0
1642690880000|2022-01-20 15:01:20|47.2|45.2|47.13|45.13|47.34|45.34|47.13|45.13|0
1642690890000|2022-01-20 15:01:30|47.47|45.47|47.86|45.86|47.86|45.86|47.47|45.47|0
1642690900000|2022-01-20 15:01:40|47.75|45.75|47.68|45.68|47.75|45.75|47.61|45.61|0
1642690910000|2022-01-20 15:01:50|47.61|45.61|47.68|45.68|47.68|45.68|47.61|45.61|0
1642690920000|2022-01-20 15:02:00|48.03|46.03|47.82|45.82|48.03|46.03|47.82|45.82|0
1642690930000|2022-01-20 15:02:10|47.75|45.75|48.17|46.17|48.2|46.2|47.75|45.75|0
1642690940000|2022-01-20 15:02:20|48.1|46.1|48.1|46.1|48.1|46.1|47.89|45.89|0
1642690950000|2022-01-20 15:02:30|48.03|46.03|48.24|46.24|48.38|46.38|48.03|46.03|0
1642690960000|2022-01-20 15:02:40|48.31|46.31|48.31|46.31|48.45|46.45|48.31|46.31|0
1642690970000|2022-01-20 15:02:50|48.17|46.17|48.03|46.03|48.31|46.31|48.03|46.03|0
1642690980000|2022-01-20 15:03:00|47.96|45.96|47.82|45.82|48.03|46.03|47.82|45.82|0
1642690990000|2022-01-20 15:03:10|47.61|45.61|47.47|45.47|47.61|45.61|47.47|45.47|0
1642691000000|2022-01-20 15:03:20|47.4|45.4|47.54|45.54|47.54|45.54|47.4|45.4|0
1642691010000|2022-01-20 15:03:30|47.47|45.47|47.4|45.4|47.47|45.47|47.4|45.4|0
1642691020000|2022-01-20 15:03:40|47.54|45.54|47.54|45.54|47.54|45.54|47.47|45.47|0
1642691030000|2022-01-20 15:03:50|47.47|45.47|47.75|45.75|47.75|45.75|47.4|45.4|0
1642691040000|2022-01-20 15:04:00|47.82|45.82|47.54|45.54|47.82|45.82|47.54|45.54|0
1642691050000|2022-01-20 15:04:10|47.47|45.47|47.06|45.06|47.47|45.47|47.06|45.06|0
1642691060000|2022-01-20 15:04:20|47.13|45.13|47.13|45.13|47.13|45.13|47.06|45.06|0
1642691070000|2022-01-20 15:04:30|47.06|45.06|47.2|45.2|47.2|45.2|47.06|45.06|0
1642691080000|2022-01-20 15:04:40|47.13|45.13|47.13|45.13|47.13|45.13|46.99|44.99|0
1642691090000|2022-01-20 15:04:50|46.99|44.99|46.99|44.99|47.02|45.02|46.92|44.92|0
1642691100000|2022-01-20 15:05:00|47.06|45.06|47.02|45.02|47.13|45.13|47.02|45.02|0
1642691110000|2022-01-20 15:05:10|46.99|44.99|46.71|44.71|46.99|44.99|46.65|44.65|0
1642691120000|2022-01-20 15:05:20|46.44|44.44|46.37|44.37|46.44|44.44|46.3|44.3|0
1642691130000|2022-01-20 15:05:30|46.44|44.44|46.3|44.3|46.44|44.44|46.3|44.3|0
1642691140000|2022-01-20 15:05:40|46.24|44.24|46.58|44.58|46.58|44.58|46.24|44.24|0
1642691150000|2022-01-20 15:05:50|46.71|44.71|46.78|44.78|46.85|44.85|46.71|44.71|0
1642691160000|2022-01-20 15:06:00|47.06|45.06|47.13|45.13|47.19|45.19|47.06|45.06|0
1642691170000|2022-01-20 15:06:10|46.92|44.92|46.85|44.85|46.92|44.92|46.71|44.71|0
1642691180000|2022-01-20 15:06:20|46.78|44.78|47.13|45.13|47.13|45.13|46.78|44.78|0
1642691190000|2022-01-20 15:06:30|47.06|45.06|47.06|45.06|47.06|45.06|46.99|44.99|0
1642691200000|2022-01-20 15:06:40|46.39|44.39|46.45|44.45|46.45|44.45|46.39|44.39|0
1642691210000|2022-01-20 15:06:50|46.52|44.52|46.59|44.59|46.59|44.59|46.45|44.45|0
1642691220000|2022-01-20 15:07:00|47|45|47.14|45.14|47.28|45.28|47|45|0
1642691230000|2022-01-20 15:07:10|47|45|47|45|47.07|45.07|47|45|0
1642691240000|2022-01-20 15:07:20|47.14|45.14|47.35|45.35|47.35|45.35|47.14|45.14|0
1642691250000|2022-01-20 15:07:30|47.63|45.63|46.08|44.08|47.63|45.63|46.08|44.08|0
1642691260000|2022-01-20 15:07:40|46.39|44.39|45.98|43.98|46.39|44.39|45.91|43.91|0
1642691270000|2022-01-20 15:07:50|46.04|44.04|45.43|43.43|46.04|44.04|45.43|43.43|0
1642691280000|2022-01-20 15:08:00|45.3|43.3|45.77|43.77|45.77|43.77|45.3|43.3|0
1642691290000|2022-01-20 15:08:10|45.64|43.64|45.77|43.77|45.77|43.77|45.64|43.64|0
1642691300000|2022-01-20 15:08:20|45.7|43.7|45.77|43.77|45.77|43.77|45.7|43.7|0
1642691310000|2022-01-20 15:08:30|45.7|43.7|45.5|43.5|45.77|43.77|45.5|43.5|0
1642691320000|2022-01-20 15:08:40|45.37|43.37|45.5|43.5|45.57|43.57|45.3|43.3|0
1642691330000|2022-01-20 15:08:50|45.64|43.64|46.04|44.04|46.04|44.04|45.64|43.64|0
1642691340000|2022-01-20 15:09:00|46.25|44.25|46.11|44.11|46.25|44.25|46.11|44.11|0
1642691350000|2022-01-20 15:09:10|46.18|44.18|46.25|44.25|46.32|44.32|46.11|44.11|0
1642691360000|2022-01-20 15:09:20|46.38|44.38|46.32|44.32|46.45|44.45|46.32|44.32|0
1642691370000|2022-01-20 15:09:30|46.38|44.38|46.45|44.45|46.45|44.45|46.25|44.25|0
1642691380000|2022-01-20 15:09:40|46.52|44.52|46.45|44.45|46.52|44.52|46.45|44.45|0
1642691390000|2022-01-20 15:09:50|46.52|44.52|46.59|44.59|46.66|44.66|46.52|44.52|0
1642691400000|2022-01-20 15:10:00|46.52|44.52|46.8|44.8|46.8|44.8|46.52|44.52|0
1642691410000|2022-01-20 15:10:10|46.73|44.73|46.52|44.52|46.73|44.73|46.52|44.52|0
1642691420000|2022-01-20 15:10:20|46.45|44.45|46.66|44.66|46.66|44.66|46.45|44.45|0
1642691430000|2022-01-20 15:10:30|46.73|44.73|46.73|44.73|46.73|44.73|46.52|44.52|0
1642691440000|2022-01-20 15:10:40|46.8|44.8|46.66|44.66|46.8|44.8|46.59|44.59|0
1642691450000|2022-01-20 15:10:50|46.8|44.8|47.28|45.28|47.35|45.35|46.8|44.8|0
1642691460000|2022-01-20 15:11:00|47.07|45.07|47.07|45.07|47.21|45.21|47.07|45.07|0
1642691470000|2022-01-20 15:11:10|47.28|45.28|45.77|43.77|47.28|45.28|45.77|43.77|0
1642691480000|2022-01-20 15:11:20|46.04|44.04|45.91|43.91|46.14|44.14|45.91|43.91|0
1642691490000|2022-01-20 15:11:30|45.97|43.97|45.57|43.57|45.97|43.97|45.57|43.57|0
1642691500000|2022-01-20 15:11:40|45.7|43.7|45.63|43.63|45.7|43.7|45.57|43.57|0
1642691510000|2022-01-20 15:11:50|45.57|43.57|45.6|43.6|45.7|43.7|45.57|43.57|0
1642691520000|2022-01-20 15:12:00|45.77|43.77|45.7|43.7|46.04|44.04|45.7|43.7|0
1642691530000|2022-01-20 15:12:10|45.84|43.84|45.57|43.57|45.84|43.84|45.57|43.57|0
1642691540000|2022-01-20 15:12:20|45.5|43.5|45.13|43.13|45.5|43.5|45.13|43.13|0
1642691550000|2022-01-20 15:12:30|45.3|43.3|45.16|43.16|45.3|43.3|45.1|43.1|0
1642691560000|2022-01-20 15:12:40|45.23|43.23|45.16|43.16|45.23|43.23|45.1|43.1|0
1642691570000|2022-01-20 15:12:50|45.1|43.1|45.1|43.1|45.16|43.16|45.1|43.1|0
1642691580000|2022-01-20 15:13:00|45.16|43.16|45.5|43.5|45.5|43.5|45.16|43.16|0
1642691590000|2022-01-20 15:13:10|45.43|43.43|45.43|43.43|45.7|43.7|45.3|43.3|0
1642691600000|2022-01-20 15:13:20|45.7|43.7|45.63|43.63|45.7|43.7|45.57|43.57|0
1642691610000|2022-01-20 15:13:30|45.7|43.7|45.77|43.77|45.77|43.77|45.63|43.63|0
1642691620000|2022-01-20 15:13:40|45.7|43.7|45.57|43.57|45.84|43.84|45.57|43.57|0
1642691630000|2022-01-20 15:13:50|45.63|43.63|45.7|43.7|45.77|43.77|45.63|43.63|0
1642691640000|2022-01-20 15:14:00|45.84|43.84|45.9|43.9|45.97|43.97|45.84|43.84|0
1642691650000|2022-01-20 15:14:10|46.04|44.04|45.84|43.84|46.04|44.04|45.84|43.84|0
1642691660000|2022-01-20 15:14:20|45.9|43.9|46.11|44.11|46.11|44.11|45.9|43.9|0
1642691670000|2022-01-20 15:14:30|45.97|43.97|46|44|46.04|44.04|45.97|43.97|0
1642691680000|2022-01-20 15:14:40|45.97|43.97|45.9|43.9|45.97|43.97|45.77|43.77|0
1642691690000|2022-01-20 15:14:50|45.97|43.97|46.11|44.11|46.11|44.11|45.9|43.9|0
1642691700000|2022-01-20 15:15:00|46.18|44.18|46.31|44.31|46.31|44.31|46.18|44.18|0
1642691710000|2022-01-20 15:15:10|46.24|44.24|46.04|44.04|46.31|44.31|46.04|44.04|0
1642691720000|2022-01-20 15:15:20|46.24|44.24|46.52|44.52|46.52|44.52|46.24|44.24|0
1642691730000|2022-01-20 15:15:30|46.45|44.45|46.72|44.72|46.72|44.72|46.45|44.45|0
1642691740000|2022-01-20 15:15:40|46.79|44.79|46.72|44.72|46.79|44.79|46.72|44.72|0
1642691750000|2022-01-20 15:15:50|46.79|44.79|46.79|44.79|46.79|44.79|46.79|44.79|0
1642691760000|2022-01-20 15:16:00|46.86|44.86|46.79|44.79|46.86|44.86|46.65|44.65|0
1642691770000|2022-01-20 15:16:10|46.52|44.52|46.38|44.38|46.59|44.59|46.38|44.38|0
1642691780000|2022-01-20 15:16:20|46.11|44.11|45.97|43.97|46.11|44.11|45.97|43.97|0
1642691790000|2022-01-20 15:16:30|46.04|44.04|46.04|44.04|46.04|44.04|45.9|43.9|0
1642691800000|2022-01-20 15:16:40|46.17|44.17|46.11|44.11|46.17|44.17|46.04|44.04|0
1642691810000|2022-01-20 15:16:50|46.04|44.04|46.24|44.24|46.24|44.24|46.04|44.04|0
1642691820000|2022-01-20 15:17:00|46.11|44.11|46.11|44.11|46.11|44.11|46.04|44.04|0
1642691830000|2022-01-20 15:17:10|46.04|44.04|46|44|46.04|44.04|45.87|43.87|0
1642691840000|2022-01-20 15:17:20|45.77|43.77|45.77|43.77|45.97|43.97|45.77|43.77|0
1642691850000|2022-01-20 15:17:30|45.9|43.9|46.04|44.04|46.04|44.04|45.9|43.9|0
1642691860000|2022-01-20 15:17:40|45.63|43.63|45.56|43.56|45.63|43.63|45.56|43.56|0
1642691870000|2022-01-20 15:17:50|45.36|43.36|45.43|43.43|45.43|43.43|45.29|43.29|0
1642691880000|2022-01-20 15:18:00|45.29|43.29|45.29|43.29|45.5|43.5|45.29|43.29|0
1642691890000|2022-01-20 15:18:10|45.23|43.23|45.16|43.16|45.29|43.29|45.16|43.16|0
1642691900000|2022-01-20 15:18:20|44.89|42.89|44.62|42.62|44.89|42.89|44.62|42.62|0
1642691910000|2022-01-20 15:18:30|44.82|42.82|44.76|42.76|44.89|42.89|44.76|42.76|0
1642691920000|2022-01-20 15:18:40|44.62|42.62|44.49|42.49|44.62|42.62|44.43|42.43|0
1642691930000|2022-01-20 15:18:50|44.69|42.69|44.49|42.49|44.69|42.69|44.49|42.49|0
1642691940000|2022-01-20 15:19:00|44.56|42.56|44.56|42.56|44.59|42.59|44.43|42.43|0
1642691950000|2022-01-20 15:19:10|44.69|42.69|44.49|42.49|44.69|42.69|44.36|42.36|0
1642691960000|2022-01-20 15:19:20|44.46|42.46|44.42|42.42|44.49|42.49|44.42|42.42|0
1642691970000|2022-01-20 15:19:30|44.49|42.49|44.36|42.36|44.49|42.49|44.36|42.36|0
1642691980000|2022-01-20 15:19:40|44.29|42.29|44.23|42.23|44.29|42.29|44.23|42.23|0
1642691990000|2022-01-20 15:19:50|44.09|42.09|44.09|42.09|44.09|42.09|44.03|42.03|0
1642692000000|2022-01-20 15:20:00|44.16|42.16|44.26|42.26|44.26|42.26|44.16|42.16|0
1642692010000|2022-01-20 15:20:10|44.36|42.36|44.23|42.23|44.36|42.36|44.09|42.09|0
1642692020000|2022-01-20 15:20:20|44.42|42.42|44.62|42.62|44.76|42.76|44.42|42.42|0
1642692030000|2022-01-20 15:20:30|44.56|42.56|44.62|42.62|44.62|42.62|44.49|42.49|0
1642692040000|2022-01-20 15:20:40|44.69|42.69|44.69|42.69|44.72|42.72|44.69|42.69|0
1642692050000|2022-01-20 15:20:50|44.76|42.76|44.82|42.82|44.82|42.82|44.76|42.76|0
1642692060000|2022-01-20 15:21:00|44.69|42.69|44.89|42.89|44.89|42.89|44.69|42.69|0
1642692070000|2022-01-20 15:21:10|44.85|42.85|44.76|42.76|44.85|42.85|44.76|42.76|0
1642692080000|2022-01-20 15:21:20|44.96|42.96|44.96|42.96|44.96|42.96|44.89|42.89|0
1642692090000|2022-01-20 15:21:30|44.89|42.89|44.96|42.96|44.96|42.96|44.89|42.89|0
1642692100000|2022-01-20 15:21:40|44.76|42.76|45.29|43.29|45.29|43.29|44.76|42.76|0
1642692110000|2022-01-20 15:21:50|45.49|43.49|45.36|43.36|45.49|43.49|45.36|43.36|0
1642692120000|2022-01-20 15:22:00|45.43|43.43|45.56|43.56|45.56|43.56|45.36|43.36|0
1642692130000|2022-01-20 15:22:10|45.59|43.59|45.76|43.76|45.76|43.76|45.59|43.59|0
1642692140000|2022-01-20 15:22:20|45.83|43.83|45.83|43.83|45.9|43.9|45.83|43.83|0
1642692150000|2022-01-20 15:22:30|45.9|43.9|45.9|43.9|45.9|43.9|45.83|43.83|0
1642692160000|2022-01-20 15:22:40|45.76|43.76|45.97|43.97|45.97|43.97|45.76|43.76|0
1642692170000|2022-01-20 15:22:50|45.56|43.56|45.56|43.56|45.56|43.56|45.43|43.43|0
1642692180000|2022-01-20 15:23:00|45.53|43.53|44.89|42.89|45.53|43.53|44.89|42.89|0
1642692190000|2022-01-20 15:23:10|44.82|42.82|44.72|42.72|44.82|42.82|44.69|42.69|0
1642692200000|2022-01-20 15:23:20|44.69|42.69|44.89|42.89|44.89|42.89|44.69|42.69|0
1642692210000|2022-01-20 15:23:30|44.82|42.82|44.89|42.89|44.96|42.96|44.82|42.82|0
1642692220000|2022-01-20 15:23:40|45.02|43.02|44.96|42.96|45.02|43.02|44.96|42.96|0
1642692230000|2022-01-20 15:23:50|44.89|42.89|44.89|42.89|44.96|42.96|44.89|42.89|0
1642692240000|2022-01-20 15:24:00|45.22|43.22|45.36|43.36|45.36|43.36|45.16|43.16|0
1642692250000|2022-01-20 15:24:10|45.42|43.42|45.49|43.49|45.56|43.56|45.42|43.42|0
1642692260000|2022-01-20 15:24:20|45.56|43.56|45.49|43.49|45.56|43.56|45.36|43.36|0
1642692270000|2022-01-20 15:24:30|45.63|43.63|45.59|43.59|45.63|43.63|45.56|43.56|0
1642692280000|2022-01-20 15:24:40|45.69|43.69|46.1|44.1|46.1|44.1|45.69|43.69|0
1642692290000|2022-01-20 15:24:50|46.17|44.17|46.1|44.1|46.17|44.17|46.1|44.1|0
1642692300000|2022-01-20 15:25:00|46.17|44.17|45.83|43.83|46.17|44.17|45.83|43.83|0
1642692310000|2022-01-20 15:25:10|45.9|43.9|45.97|43.97|45.97|43.97|45.9|43.9|0
1642692320000|2022-01-20 15:25:20|45.9|43.9|46.24|44.24|46.24|44.24|45.9|43.9|0
1642692330000|2022-01-20 15:25:30|45.97|43.97|45.76|43.76|45.97|43.97|45.56|43.56|0
1642692340000|2022-01-20 15:25:40|45.56|43.56|45.69|43.69|45.69|43.69|45.56|43.56|0
1642692350000|2022-01-20 15:25:50|45.52|43.52|45.63|43.63|45.63|43.63|45.52|43.52|0
1642692360000|2022-01-20 15:26:00|45.56|43.56|45.49|43.49|45.63|43.63|45.49|43.49|0
1642692370000|2022-01-20 15:26:10|45.56|43.56|45.36|43.36|45.56|43.56|45.36|43.36|0
1642692380000|2022-01-20 15:26:20|45.15|43.15|45.15|43.15|45.29|43.29|45.15|43.15|0
1642692390000|2022-01-20 15:26:30|45.29|43.29|45.09|43.09|45.29|43.29|45.09|43.09|0
1642692400000|2022-01-20 15:26:40|45.42|43.42|45.46|43.46|45.46|43.46|45.36|43.36|0
1642692410000|2022-01-20 15:26:50|45.42|43.42|45.42|43.42|45.49|43.49|45.36|43.36|0
1642692420000|2022-01-20 15:27:00|45.49|43.49|45.9|43.9|45.9|43.9|45.49|43.49|0
1642692430000|2022-01-20 15:27:10|45.96|43.96|46.1|44.1|46.1|44.1|45.96|43.96|0
1642692440000|2022-01-20 15:27:20|46.24|44.24|46.58|44.58|46.58|44.58|46.24|44.24|0
1642692450000|2022-01-20 15:27:30|46.51|44.51|46.72|44.72|46.79|44.79|46.51|44.51|0
1642692460000|2022-01-20 15:27:40|46.79|44.79|46.65|44.65|46.79|44.79|46.51|44.51|0
1642692470000|2022-01-20 15:27:50|46.51|44.51|46.51|44.51|46.58|44.58|46.51|44.51|0
1642692480000|2022-01-20 15:28:00|46.44|44.44|46.44|44.44|46.58|44.58|46.44|44.44|0
1642692490000|2022-01-20 15:28:10|46.51|44.51|46.24|44.24|46.51|44.51|46.24|44.24|0
1642692500000|2022-01-20 15:28:20|46.37|44.37|46.24|44.24|46.37|44.37|46.24|44.24|0
1642692510000|2022-01-20 15:28:30|46.17|44.17|46.17|44.17|46.3|44.3|46.1|44.1|0
1642692520000|2022-01-20 15:28:40|46.1|44.1|46.03|44.03|46.1|44.1|46.03|44.03|0
1642692530000|2022-01-20 15:28:50|45.83|43.83|45.69|43.69|45.83|43.83|45.66|43.66|0
1642692540000|2022-01-20 15:29:00|45.76|43.76|46.1|44.1|46.1|44.1|45.76|43.76|0
1642692550000|2022-01-20 15:29:10|46.24|44.24|46.24|44.24|46.24|44.24|46.1|44.1|0
1642692560000|2022-01-20 15:29:20|46.17|44.17|46.44|44.44|46.44|44.44|46.17|44.17|0
1642692570000|2022-01-20 15:29:30|46.51|44.51|46.72|44.72|46.72|44.72|46.51|44.51|0
1642692580000|2022-01-20 15:29:40|46.78|44.78|46.65|44.65|46.78|44.78|46.65|44.65|0
1642692590000|2022-01-20 15:29:50|46.72|44.72|46.65|44.65|46.72|44.72|46.65|44.65|0
1642692600000|2022-01-20 15:30:00|46.58|44.58|47.13|45.13|47.13|45.13|46.58|44.58|0
1642692610000|2022-01-20 15:30:10|47.2|45.2|47.34|45.34|47.34|45.34|47.13|45.13|0
1642692620000|2022-01-20 15:30:20|47.41|45.41|47.48|45.48|47.55|45.55|47.41|45.41|0
1642692630000|2022-01-20 15:30:30|47.41|45.41|47.41|45.41|47.41|45.41|47.27|45.27|0
1642692640000|2022-01-20 15:30:40|47.48|45.48|47.34|45.34|47.48|45.48|47.34|45.34|0
1642692650000|2022-01-20 15:30:50|47.62|45.62|47.41|45.41|47.62|45.62|47.41|45.41|0
1642692660000|2022-01-20 15:31:00|47.48|45.48|47.41|45.41|47.55|45.55|47.41|45.41|0
1642692670000|2022-01-20 15:31:10|47.62|45.62|47.9|45.9|47.9|45.9|47.62|45.62|0
1642692680000|2022-01-20 15:31:20|48.18|46.18|48.25|46.25|48.32|46.32|48.18|46.18|0
1642692690000|2022-01-20 15:31:30|48.14|46.14|48.39|46.39|48.39|46.39|48.14|46.14|0
1642692700000|2022-01-20 15:31:40|48.32|46.32|48.39|46.39|48.39|46.39|48.32|46.32|0
1642692710000|2022-01-20 15:31:50|48.25|46.25|48.32|46.32|48.32|46.32|48.18|46.18|0
1642692720000|2022-01-20 15:32:00|48.39|46.39|48.35|46.35|48.46|46.46|48.35|46.35|0
1642692730000|2022-01-20 15:32:10|48.39|46.39|49.24|47.24|49.24|47.24|48.39|46.39|0
1642692740000|2022-01-20 15:32:20|49.17|47.17|49.24|47.24|49.31|47.31|49.17|47.17|0
1642692750000|2022-01-20 15:32:30|49.46|47.46|49.63|47.63|49.63|47.63|49.46|47.46|0
1642692760000|2022-01-20 15:32:40|49.53|47.53|49.67|47.67|49.67|47.67|49.46|47.46|0
1642692770000|2022-01-20 15:32:50|49.6|47.6|49.74|47.74|49.74|47.74|49.6|47.6|0
1642692780000|2022-01-20 15:33:00|49.82|47.82|48.85|46.85|49.82|47.82|48.85|46.85|0
1642692790000|2022-01-20 15:33:10|48.81|46.81|48.88|46.88|48.88|46.88|48.81|46.81|0
1642692800000|2022-01-20 15:33:20|48.81|46.81|48.81|46.81|48.81|46.81|48.81|46.81|0
1642692810000|2022-01-20 15:33:30|48.88|46.88|48.81|46.81|48.88|46.88|48.81|46.81|0
1642692820000|2022-01-20 15:33:40|48.88|46.88|48.88|46.88|48.88|46.88|48.81|46.81|0
1642692830000|2022-01-20 15:33:50|49.17|47.17|48.95|46.95|49.17|47.17|48.95|46.95|0
1642692840000|2022-01-20 15:34:00|49.03|47.03|48.88|46.88|49.03|47.03|48.81|46.81|0
1642692850000|2022-01-20 15:34:10|48.81|46.81|48.81|46.81|48.85|46.85|48.81|46.81|0
1642692860000|2022-01-20 15:34:20|48.74|46.74|48.6|46.6|48.74|46.74|48.46|46.46|0
1642692870000|2022-01-20 15:34:30|48.74|46.74|48.6|46.6|48.74|46.74|48.6|46.6|0
1642692880000|2022-01-20 15:34:40|48.46|46.46|48.67|46.67|48.67|46.67|48.46|46.46|0
1642692890000|2022-01-20 15:34:50|48.46|46.46|48.6|46.6|48.6|46.6|48.46|46.46|0
1642692900000|2022-01-20 15:35:00|48.67|46.67|48.74|46.74|48.81|46.81|48.67|46.67|0
1642692910000|2022-01-20 15:35:10|48.81|46.81|48.81|46.81|48.81|46.81|48.81|46.81|0
1642692920000|2022-01-20 15:35:20|48.74|46.74|48.63|46.63|48.74|46.74|48.63|46.63|0
1642692930000|2022-01-20 15:35:30|48.46|46.46|48.74|46.74|48.74|46.74|48.46|46.46|0
1642692940000|2022-01-20 15:35:40|48.81|46.81|48.88|46.88|48.88|46.88|48.81|46.81|0
1642692950000|2022-01-20 15:35:50|48.81|46.81|48.88|46.88|48.88|46.88|48.81|46.81|0
1642692960000|2022-01-20 15:36:00|48.81|46.81|48.88|46.88|48.88|46.88|48.74|46.74|0
1642692970000|2022-01-20 15:36:10|48.95|46.95|49.1|47.1|49.1|47.1|48.88|46.88|0
1642692980000|2022-01-20 15:36:20|49.17|47.17|48.95|46.95|49.24|47.24|48.95|46.95|0
1642692990000|2022-01-20 15:36:30|49.02|47.02|49.24|47.24|49.24|47.24|49.02|47.02|0
1642693000000|2022-01-20 15:36:40|49.17|47.17|49.24|47.24|49.31|47.31|49.17|47.17|0
1642693010000|2022-01-20 15:36:50|49.31|47.31|49.38|47.38|49.45|47.45|49.31|47.31|0
1642693020000|2022-01-20 15:37:00|49.45|47.45|49.38|47.38|49.45|47.45|49.38|47.38|0
1642693030000|2022-01-20 15:37:10|49.45|47.45|49.6|47.6|49.6|47.6|49.45|47.45|0
1642693040000|2022-01-20 15:37:20|49.52|47.52|49.38|47.38|49.52|47.52|49.38|47.38|0
1642693050000|2022-01-20 15:37:30|49.31|47.31|49.38|47.38|49.38|47.38|49.31|47.31|0
1642693060000|2022-01-20 15:37:40|49.45|47.45|49.49|47.49|49.49|47.49|49.45|47.45|0
1642693070000|2022-01-20 15:37:50|49.38|47.38|49.24|47.24|49.38|47.38|49.24|47.24|0
1642693080000|2022-01-20 15:38:00|49.31|47.31|49.02|47.02|49.38|47.38|49.02|47.02|0
1642693090000|2022-01-20 15:38:10|48.81|46.81|48.67|46.67|48.81|46.81|48.67|46.67|0
1642693100000|2022-01-20 15:38:20|48.6|46.6|48.53|46.53|48.67|46.67|48.53|46.53|0
1642693110000|2022-01-20 15:38:30|48.45|46.45|48.53|46.53|48.6|46.6|48.45|46.45|0
1642693120000|2022-01-20 15:38:40|48.38|46.38|48.45|46.45|48.45|46.45|48.38|46.38|0
1642693130000|2022-01-20 15:38:50|48.53|46.53|48.6|46.6|48.6|46.6|48.38|46.38|0
1642693140000|2022-01-20 15:39:00|48.67|46.67|48.74|46.74|48.81|46.81|48.67|46.67|0
1642693150000|2022-01-20 15:39:10|48.81|46.81|48.38|46.38|48.81|46.81|48.38|46.38|0
1642693160000|2022-01-20 15:39:20|48.31|46.31|48.45|46.45|48.45|46.45|48.31|46.31|0
1642693170000|2022-01-20 15:39:30|48.6|46.6|48.84|46.84|48.84|46.84|48.6|46.6|0
1642693180000|2022-01-20 15:39:40|48.81|46.81|48.81|46.81|48.84|46.84|48.74|46.74|0
1642693190000|2022-01-20 15:39:50|48.74|46.74|48.98|46.98|49.02|47.02|48.74|46.74|0
1642693200000|2022-01-20 15:40:00|49.02|47.02|48.95|46.95|49.02|47.02|48.95|46.95|0
1642693210000|2022-01-20 15:40:10|49.09|47.09|49.31|47.31|49.31|47.31|49.09|47.09|0
1642693220000|2022-01-20 15:40:20|49.38|47.38|49.52|47.52|49.52|47.52|49.38|47.38|0
1642693230000|2022-01-20 15:40:30|49.45|47.45|49.67|47.67|49.67|47.67|49.45|47.45|0
1642693240000|2022-01-20 15:40:40|49.49|47.49|49.59|47.59|49.59|47.59|49.45|47.45|0
1642693250000|2022-01-20 15:40:50|49.52|47.52|49.45|47.45|49.52|47.52|49.45|47.45|0
1642693260000|2022-01-20 15:41:00|49.59|47.59|49.81|47.81|49.81|47.81|49.59|47.59|0
1642693270000|2022-01-20 15:41:10|49.67|47.67|49.81|47.81|49.81|47.81|49.67|47.67|0
1642693280000|2022-01-20 15:41:20|49.67|47.67|49.38|47.38|49.67|47.67|49.38|47.38|0
1642693290000|2022-01-20 15:41:30|49.24|47.24|49.16|47.16|49.24|47.24|49.02|47.02|0
1642693300000|2022-01-20 15:41:40|49.09|47.09|49.09|47.09|49.09|47.09|49.09|47.09|0
1642693310000|2022-01-20 15:41:50|49.02|47.02|49.09|47.09|49.09|47.09|48.95|46.95|0
1642693320000|2022-01-20 15:42:00|48.95|46.95|48.88|46.88|48.95|46.95|48.88|46.88|0
1642693330000|2022-01-20 15:42:10|49.02|47.02|49.09|47.09|49.09|47.09|48.95|46.95|0
1642693340000|2022-01-20 15:42:20|49.23|47.23|49.09|47.09|49.23|47.23|49.09|47.09|0
1642693350000|2022-01-20 15:42:30|49.16|47.16|49.31|47.31|49.38|47.38|49.16|47.16|0
1642693360000|2022-01-20 15:42:40|49.38|47.38|49.31|47.31|49.38|47.38|49.31|47.31|0
1642693370000|2022-01-20 15:42:50|49.38|47.38|49.38|47.38|49.38|47.38|49.38|47.38|0
1642693380000|2022-01-20 15:43:00|49.31|47.31|49.31|47.31|49.31|47.31|49.31|47.31|0
1642693390000|2022-01-20 15:43:10|49.52|47.52|49.66|47.66|49.66|47.66|49.52|47.52|0
1642693400000|2022-01-20 15:43:20|49.59|47.59|49.59|47.59|49.59|47.59|49.52|47.52|0
1642693410000|2022-01-20 15:43:30|49.45|47.45|49.45|47.45|49.45|47.45|49.45|47.45|0
1642693420000|2022-01-20 15:43:40|49.38|47.38|49.31|47.31|49.45|47.45|49.31|47.31|0
1642693430000|2022-01-20 15:43:50|49.52|47.52|49.52|47.52|49.52|47.52|49.45|47.45|0
1642693440000|2022-01-20 15:44:00|49.59|47.59|49.81|47.81|49.81|47.81|49.45|47.45|0
1642693450000|2022-01-20 15:44:10|49.95|47.95|49.74|47.74|49.95|47.95|49.74|47.74|0
1642693460000|2022-01-20 15:44:20|49.88|47.88|49.38|47.38|49.88|47.88|49.38|47.38|0
1642693470000|2022-01-20 15:44:30|49.34|47.34|49.2|47.2|49.34|47.34|49.2|47.2|0
1642693480000|2022-01-20 15:44:40|49.09|47.09|49.09|47.09|49.09|47.09|49.02|47.02|0
1642693490000|2022-01-20 15:44:50|49.02|47.02|49.02|47.02|49.02|47.02|48.88|46.88|0
1642693500000|2022-01-20 15:45:00|49.23|47.23|49.27|47.27|49.3|47.3|49.23|47.23|0
1642693510000|2022-01-20 15:45:10|49.3|47.3|48.95|46.95|49.3|47.3|48.95|46.95|0
1642693520000|2022-01-20 15:45:20|49.02|47.02|49.16|47.16|49.16|47.16|49.02|47.02|0
1642693530000|2022-01-20 15:45:30|49.23|47.23|49.45|47.45|49.45|47.45|49.23|47.23|0
1642693540000|2022-01-20 15:45:40|49.59|47.59|49.74|47.74|49.74|47.74|49.59|47.59|0
1642693550000|2022-01-20 15:45:50|49.66|47.66|49.66|47.66|49.66|47.66|49.66|47.66|0
1642693560000|2022-01-20 15:46:00|49.74|47.74|49.81|47.81|49.81|47.81|49.74|47.74|0
1642693570000|2022-01-20 15:46:10|49.84|47.84|49.95|47.95|49.95|47.95|49.81|47.81|0
1642693580000|2022-01-20 15:46:20|49.88|47.88|49.74|47.74|49.95|47.95|49.74|47.74|0
1642693590000|2022-01-20 15:46:30|49.81|47.81|49.81|47.81|49.81|47.81|49.81|47.81|0
1642693600000|2022-01-20 15:46:40|49.88|47.88|49.88|47.88|49.88|47.88|49.88|47.88|0
1642693610000|2022-01-20 15:46:50|49.95|47.95|49.95|47.95|50.02|48.02|49.95|47.95|0
1642693620000|2022-01-20 15:47:00|50.02|48.02|50.02|48.02|50.1|48.1|50.02|48.02|0
1642693630000|2022-01-20 15:47:10|50.1|48.1|50.24|48.24|50.24|48.24|50.1|48.1|0
1642693640000|2022-01-20 15:47:20|50.17|48.17|50.17|48.17|50.17|48.17|50.17|48.17|0
1642693650000|2022-01-20 15:47:30|50.24|48.24|50.24|48.24|50.31|48.31|50.24|48.24|0
1642693660000|2022-01-20 15:47:40|50.28|48.28|50.31|48.31|50.31|48.31|50.17|48.17|0
1642693670000|2022-01-20 15:47:50|50.17|48.17|50.02|48.02|50.24|48.24|50.02|48.02|0
1642693680000|2022-01-20 15:48:00|50.17|48.17|50.24|48.24|50.31|48.31|50.17|48.17|0
1642693690000|2022-01-20 15:48:10|50.31|48.31|50.75|48.75|50.75|48.75|50.31|48.31|0
1642693700000|2022-01-20 15:48:20|50.64|48.64|50.75|48.75|50.75|48.75|50.53|48.53|0
1642693710000|2022-01-20 15:48:30|50.82|48.82|50.75|48.75|50.82|48.82|50.68|48.68|0
1642693720000|2022-01-20 15:48:40|50.82|48.82|53.4|51.4|53.4|51.4|50.79|48.79|0
1642693730000|2022-01-20 15:48:50|51.45|49.45|51.45|49.45|51.52|49.52|51.45|49.45|0
1642693740000|2022-01-20 15:49:00|51.48|49.48|51.52|49.52|51.52|49.52|51.48|49.48|0
1642693750000|2022-01-20 15:49:10|51.59|49.59|51.74|49.74|51.74|49.74|51.59|49.59|0
1642693760000|2022-01-20 15:49:20|51.67|49.67|51.52|49.52|51.67|49.67|51.52|49.52|0
1642693770000|2022-01-20 15:49:30|51.59|49.59|51.52|49.52|51.59|49.59|51.45|49.45|0
1642693780000|2022-01-20 15:49:40|51.59|49.59|51.45|49.45|51.59|49.59|51.45|49.45|0
1642693790000|2022-01-20 15:49:50|51.52|49.52|51.59|49.59|51.59|49.59|51.52|49.52|0
1642693800000|2022-01-20 15:50:00|51.74|49.74|51.59|49.59|51.74|49.74|51.59|49.59|0
1642693810000|2022-01-20 15:50:10|51.56|49.56|51.45|49.45|51.56|49.56|51.37|49.37|0
1642693820000|2022-01-20 15:50:20|51.52|49.52|51.67|49.67|51.74|49.74|51.52|49.52|0
1642693830000|2022-01-20 15:50:30|51.74|49.74|51.59|49.59|51.74|49.74|51.59|49.59|0
1642693840000|2022-01-20 15:50:40|51.52|49.52|51.52|49.52|51.52|49.52|51.52|49.52|0
1642693860000|2022-01-20 15:51:00|51.67|49.67|51.37|49.37|51.67|49.67|51.37|49.37|0
1642693870000|2022-01-20 15:51:10|51.52|49.52|51.45|49.45|51.52|49.52|51.45|49.45|0
1642693880000|2022-01-20 15:51:20|51.48|49.48|51.67|49.67|51.67|49.67|51.48|49.48|0
1642693890000|2022-01-20 15:51:30|51.59|49.59|51.67|49.67|51.67|49.67|51.52|49.52|0
1642693900000|2022-01-20 15:51:40|51.74|49.74|51.52|49.52|51.74|49.74|51.52|49.52|0
1642693910000|2022-01-20 15:51:50|51.48|49.48|51.59|49.59|51.59|49.59|51.48|49.48|0
1642693920000|2022-01-20 15:52:00|51.67|49.67|51.74|49.74|51.74|49.74|51.59|49.59|0
1642693930000|2022-01-20 15:52:10|51.67|49.67|51.67|49.67|51.67|49.67|51.59|49.59|0
1642693940000|2022-01-20 15:52:20|51.52|49.52|51.52|49.52|51.52|49.52|51.52|49.52|0
1642693950000|2022-01-20 15:52:30|51.67|49.67|51.74|49.74|51.74|49.74|51.67|49.67|0
1642693960000|2022-01-20 15:52:40|51.67|49.67|52|50|52|50|51.67|49.67|0
1642693970000|2022-01-20 15:52:50|51.96|49.96|52.11|50.11|52.26|50.26|51.96|49.96|0
1642693980000|2022-01-20 15:53:00|52.18|50.18|52.33|50.33|52.33|50.33|52.18|50.18|0
1642693990000|2022-01-20 15:53:10|52.26|50.26|52.41|50.41|52.48|50.48|52.26|50.26|0
1642694000000|2022-01-20 15:53:20|52.18|50.18|52.33|50.33|52.41|50.41|52.18|50.18|0
1642694010000|2022-01-20 15:53:30|52.26|50.26|52.41|50.41|52.41|50.41|52.26|50.26|0
1642694020000|2022-01-20 15:53:40|52.33|50.33|52.33|50.33|52.48|50.48|52.33|50.33|0
1642694030000|2022-01-20 15:53:50|52.41|50.41|52.11|50.11|52.41|50.41|52.11|50.11|0
1642694040000|2022-01-20 15:54:00|51.96|49.96|51.96|49.96|51.96|49.96|51.89|49.89|0
1642694050000|2022-01-20 15:54:10|52.11|50.11|52.11|50.11|52.11|50.11|52.03|50.03|0
1642694060000|2022-01-20 15:54:20|52.18|50.18|52.26|50.26|52.26|50.26|52.18|50.18|0
1642694070000|2022-01-20 15:54:30|52.18|50.18|52.11|50.11|52.18|50.18|52.11|50.11|0
1642694080000|2022-01-20 15:54:40|52.18|50.18|52.26|50.26|52.26|50.26|52.18|50.18|0
1642694100000|2022-01-20 15:55:00|52.18|50.18|52.03|50.03|52.18|50.18|52.03|50.03|0
1642694110000|2022-01-20 15:55:10|51.96|49.96|51.96|49.96|52.18|50.18|51.96|49.96|0
1642694120000|2022-01-20 15:55:20|52.03|50.03|51.96|49.96|52.03|50.03|51.96|49.96|0
1642694130000|2022-01-20 15:55:30|51.89|49.89|51.74|49.74|51.89|49.89|51.74|49.74|0
1642694140000|2022-01-20 15:55:40|51.81|49.81|51.74|49.74|51.81|49.81|51.66|49.66|0
1642694150000|2022-01-20 15:55:50|51.66|49.66|51.66|49.66|51.66|49.66|51.66|49.66|0
1642694160000|2022-01-20 15:56:00|51.74|49.74|51.59|49.59|51.81|49.81|51.59|49.59|0
1642694170000|2022-01-20 15:56:10|51.66|49.66|51.66|49.66|51.81|49.81|51.66|49.66|0
1642694180000|2022-01-20 15:56:20|51.59|49.59|51.52|49.52|51.59|49.59|51.52|49.52|0
1642694190000|2022-01-20 15:56:30|51.37|49.37|51.44|49.44|51.44|49.44|51.37|49.37|0
1642694200000|2022-01-20 15:56:40|51.59|49.59|51.66|49.66|51.66|49.66|51.52|49.52|0
1642694210000|2022-01-20 15:56:50|51.59|49.59|51.59|49.59|51.59|49.59|51.52|49.52|0
1642694220000|2022-01-20 15:57:00|51.74|49.74|51.81|49.81|51.81|49.81|51.74|49.74|0
1642694230000|2022-01-20 15:57:10|51.74|49.74|51.52|49.52|51.74|49.74|51.52|49.52|0
1642694240000|2022-01-20 15:57:20|51.59|49.59|51.52|49.52|51.59|49.59|51.52|49.52|0
1642694250000|2022-01-20 15:57:30|51.37|49.37|51.44|49.44|51.44|49.44|51.37|49.37|0
1642694260000|2022-01-20 15:57:40|51.37|49.37|51.22|49.22|51.37|49.37|51.22|49.22|0
1642694270000|2022-01-20 15:57:50|51.29|49.29|51.37|49.37|51.37|49.37|51.29|49.29|0
1642694280000|2022-01-20 15:58:00|51.52|49.52|51.22|49.22|51.52|49.52|51.22|49.22|0
1642694290000|2022-01-20 15:58:10|51.15|49.15|51.22|49.22|51.22|49.22|51.15|49.15|0
1642694300000|2022-01-20 15:58:20|51.15|49.15|51.07|49.07|51.22|49.22|51.07|49.07|0
1642694310000|2022-01-20 15:58:30|51.15|49.15|51.22|49.22|51.22|49.22|51.15|49.15|0
1642694320000|2022-01-20 15:58:40|51.29|49.29|51.22|49.22|51.29|49.29|51.15|49.15|0
1642694330000|2022-01-20 15:58:50|51.29|49.29|51.37|49.37|51.37|49.37|51.22|49.22|0
1642694340000|2022-01-20 15:59:00|51.44|49.44|51.22|49.22|51.44|49.44|51.15|49.15|0
1642694350000|2022-01-20 15:59:10|51.37|49.37|51.51|49.51|51.51|49.51|51.37|49.37|0
1642694360000|2022-01-20 15:59:20|51.62|49.62|51.96|49.96|51.96|49.96|51.62|49.62|0
1642694370000|2022-01-20 15:59:30|52.03|50.03|51.96|49.96|52.03|50.03|51.88|49.88|0
1642694380000|2022-01-20 15:59:40|51.81|49.81|51.66|49.66|51.81|49.81|51.66|49.66|0
1642694390000|2022-01-20 15:59:50|51.81|49.81|51.7|49.7|51.81|49.81|51.7|49.7|0
1642694400000|2022-01-20 16:00:00|51.66|49.66|51.81|49.81|51.88|49.88|51.66|49.66|0
1642694410000|2022-01-20 16:00:10|51.74|49.74|52.11|50.11|52.11|50.11|51.74|49.74|0
1642694420000|2022-01-20 16:00:20|52.03|50.03|52.18|50.18|52.18|50.18|52.03|50.03|0
1642694430000|2022-01-20 16:00:30|52.4|50.4|52.4|50.4|52.4|50.4|52.25|50.25|0
1642694440000|2022-01-20 16:00:40|52.33|50.33|52.4|50.4|52.48|50.48|52.33|50.33|0
1642694450000|2022-01-20 16:00:50|52.48|50.48|52.63|50.63|52.63|50.63|52.4|50.4|0
1642694460000|2022-01-20 16:01:00|52.7|50.7|52.7|50.7|52.78|50.78|52.7|50.7|0
1642694470000|2022-01-20 16:01:10|52.78|50.78|52.78|50.78|52.78|50.78|52.7|50.7|0
1642694480000|2022-01-20 16:01:20|52.7|50.7|52.85|50.85|52.93|50.93|52.7|50.7|0
1642694490000|2022-01-20 16:01:30|53.08|51.08|53|51|53.08|51.08|52.93|50.93|0
1642694500000|2022-01-20 16:01:40|52.93|50.93|53|51|53|51|52.85|50.85|0
1642694510000|2022-01-20 16:01:50|52.78|50.78|52.85|50.85|52.85|50.85|52.78|50.78|0
1642694520000|2022-01-20 16:02:00|53|51|53|51|53|51|52.93|50.93|0
1642694530000|2022-01-20 16:02:10|52.93|50.93|53.08|51.08|53.08|51.08|52.93|50.93|0
1642694540000|2022-01-20 16:02:20|53.15|51.15|53.23|51.23|53.3|51.3|53.15|51.15|0
1642694550000|2022-01-20 16:02:30|53.3|51.3|53.45|51.45|53.45|51.45|53.23|51.23|0
1642694560000|2022-01-20 16:02:40|53.6|51.6|53.53|51.53|53.68|51.68|53.53|51.53|0
1642694570000|2022-01-20 16:02:50|53.68|51.68|53.6|51.6|53.68|51.68|53.6|51.6|0
1642694580000|2022-01-20 16:03:00|53.68|51.68|53.53|51.53|53.68|51.68|53.49|51.49|0
1642694590000|2022-01-20 16:03:10|53.6|51.6|53.53|51.53|53.6|51.6|53.45|51.45|0
1642694600000|2022-01-20 16:03:20|53.45|51.45|53.23|51.23|53.45|51.45|53.23|51.23|0
1642694610000|2022-01-20 16:03:30|53.3|51.3|53.23|51.23|53.3|51.3|53.23|51.23|0
1642694620000|2022-01-20 16:03:40|53.3|51.3|53.23|51.23|53.3|51.3|53.23|51.23|0
1642694630000|2022-01-20 16:03:50|53.15|51.15|53.15|51.15|53.15|51.15|53.15|51.15|0
1642694640000|2022-01-20 16:04:00|53.23|51.23|53.19|51.19|53.26|51.26|53.19|51.19|0
1642694650000|2022-01-20 16:04:10|53.11|51.11|53.07|51.07|53.15|51.15|53.07|51.07|0
1642694660000|2022-01-20 16:04:20|53.15|51.15|53.07|51.07|53.15|51.15|53.07|51.07|0
1642694670000|2022-01-20 16:04:30|53|51|53|51|53|51|53|51|0
1642694680000|2022-01-20 16:04:40|52.92|50.92|52.92|50.92|53|51|52.92|50.92|0
1642694690000|2022-01-20 16:04:50|52.85|50.85|52.92|50.92|53|51|52.85|50.85|0
1642694700000|2022-01-20 16:05:00|53|51|53|51|53|51|52.85|50.85|0
1642694710000|2022-01-20 16:05:10|52.85|50.85|52.77|50.77|52.85|50.85|52.77|50.77|0
1642694720000|2022-01-20 16:05:20|52.92|50.92|52.77|50.77|52.92|50.92|52.62|50.62|0
1642694730000|2022-01-20 16:05:30|52.85|50.85|52.85|50.85|52.85|50.85|52.85|50.85|0
1642694740000|2022-01-20 16:05:40|52.92|50.92|52.85|50.85|52.92|50.92|52.85|50.85|0
1642694750000|2022-01-20 16:05:50|52.77|50.77|52.92|50.92|53|51|52.77|50.77|0
1642694760000|2022-01-20 16:06:00|53|51|52.7|50.7|53|51|52.7|50.7|0
1642694770000|2022-01-20 16:06:10|52.85|50.85|52.85|50.85|52.88|50.88|52.85|50.85|0
1642694780000|2022-01-20 16:06:20|52.77|50.77|52.7|50.7|52.77|50.77|52.7|50.7|0
1642694790000|2022-01-20 16:06:30|52.77|50.77|52.77|50.77|52.77|50.77|52.77|50.77|0
1642694800000|2022-01-20 16:06:40|52.7|50.7|52.55|50.55|52.7|50.7|52.55|50.55|0
1642694810000|2022-01-20 16:06:50|52.47|50.47|52.47|50.47|52.47|50.47|52.47|50.47|0
1642694820000|2022-01-20 16:07:00|52.32|50.32|52.25|50.25|52.32|50.32|52.18|50.18|0
1642694830000|2022-01-20 16:07:10|52.18|50.18|52.25|50.25|52.25|50.25|52.18|50.18|0
1642694840000|2022-01-20 16:07:20|52.32|50.32|52.32|50.32|52.36|50.36|52.32|50.32|0
1642694850000|2022-01-20 16:07:30|52.4|50.4|52.47|50.47|52.47|50.47|52.4|50.4|0
1642694860000|2022-01-20 16:07:40|52.32|50.32|52.32|50.32|52.4|50.4|52.32|50.32|0
1642694870000|2022-01-20 16:07:50|52.4|50.4|52.4|50.4|52.4|50.4|52.32|50.32|0
1642694880000|2022-01-20 16:08:00|52.62|50.62|52.55|50.55|52.7|50.7|52.47|50.47|0
1642694890000|2022-01-20 16:08:10|52.7|50.7|52.77|50.77|52.77|50.77|52.62|50.62|0
1642694900000|2022-01-20 16:08:20|52.85|50.85|52.85|50.85|52.92|50.92|52.85|50.85|0
1642694910000|2022-01-20 16:08:30|52.92|50.92|52.77|50.77|52.92|50.92|52.77|50.77|0
1642694920000|2022-01-20 16:08:40|52.7|50.7|52.7|50.7|52.7|50.7|52.7|50.7|0
1642694930000|2022-01-20 16:08:50|52.77|50.77|52.7|50.7|52.85|50.85|52.7|50.7|0
1642694940000|2022-01-20 16:09:00|52.62|50.62|52.32|50.32|52.62|50.62|52.32|50.32|0
1642694950000|2022-01-20 16:09:10|52.1|50.1|52.28|50.28|52.28|50.28|52.03|50.03|0
1642694960000|2022-01-20 16:09:20|52.4|50.4|52.4|50.4|52.55|50.55|52.4|50.4|0
1642694970000|2022-01-20 16:09:30|52.32|50.32|52.17|50.17|52.32|50.32|52.17|50.17|0
1642694980000|2022-01-20 16:09:40|52.25|50.25|52.17|50.17|52.32|50.32|52.17|50.17|0
1642694990000|2022-01-20 16:09:50|52.25|50.25|52.32|50.32|52.32|50.32|52.25|50.25|0
1642695000000|2022-01-20 16:10:00|52.4|50.4|52.03|50.03|52.4|50.4|52.03|50.03|0
1642695010000|2022-01-20 16:10:10|51.95|49.95|51.95|49.95|52.03|50.03|51.88|49.88|0
1642695020000|2022-01-20 16:10:20|51.8|49.8|51.73|49.73|51.84|49.84|51.73|49.73|0
1642695030000|2022-01-20 16:10:30|51.8|49.8|51.66|49.66|51.8|49.8|51.66|49.66|0
1642695040000|2022-01-20 16:10:40|51.43|49.43|51.51|49.51|51.51|49.51|51.43|49.43|0
1642695050000|2022-01-20 16:10:50|51.43|49.43|51.58|49.58|51.58|49.58|51.43|49.43|0
1642695060000|2022-01-20 16:11:00|51.66|49.66|51.51|49.51|51.66|49.66|51.36|49.36|0
1642695070000|2022-01-20 16:11:10|51.43|49.43|51.36|49.36|51.43|49.43|51.32|49.32|0
1642695080000|2022-01-20 16:11:20|51.29|49.29|51.14|49.14|51.29|49.29|51.14|49.14|0
1642695090000|2022-01-20 16:11:30|51.29|49.29|51.29|49.29|51.29|49.29|51.21|49.21|0
1642695100000|2022-01-20 16:11:40|51.21|49.21|51.14|49.14|51.21|49.21|51.14|49.14|0
1642695110000|2022-01-20 16:11:50|51.29|49.29|51.29|49.29|51.29|49.29|51.21|49.21|0
1642695120000|2022-01-20 16:12:00|51.36|49.36|51.43|49.43|51.51|49.51|51.36|49.36|0
1642695130000|2022-01-20 16:12:10|51.21|49.21|51.07|49.07|51.21|49.21|50.99|48.99|0
1642695140000|2022-01-20 16:12:20|51.21|49.21|51.07|49.07|51.29|49.29|51.07|49.07|0
1642695150000|2022-01-20 16:12:30|50.99|48.99|51.14|49.14|51.14|49.14|50.99|48.99|0
1642695160000|2022-01-20 16:12:40|51.07|49.07|51.07|49.07|51.14|49.14|51.07|49.07|0
1642695170000|2022-01-20 16:12:50|50.99|48.99|50.99|48.99|50.99|48.99|50.92|48.92|0
1642695180000|2022-01-20 16:13:00|50.92|48.92|50.85|48.85|50.92|48.92|50.85|48.85|0
1642695190000|2022-01-20 16:13:10|50.56|48.56|50.63|48.63|50.63|48.63|50.56|48.56|0
1642695200000|2022-01-20 16:13:20|50.7|48.7|50.63|48.63|50.7|48.7|50.63|48.63|0
1642695210000|2022-01-20 16:13:30|50.56|48.56|50.48|48.48|50.56|48.56|50.48|48.48|0
1642695220000|2022-01-20 16:13:40|50.56|48.56|50.34|48.34|50.56|48.56|50.34|48.34|0
1642695230000|2022-01-20 16:13:50|50.41|48.41|50.41|48.41|50.41|48.41|50.27|48.27|0
1642695240000|2022-01-20 16:14:00|50.52|48.52|50.7|48.7|50.7|48.7|50.52|48.52|0
1642695250000|2022-01-20 16:14:10|50.77|48.77|50.77|48.77|50.85|48.85|50.77|48.77|0
1642695260000|2022-01-20 16:14:20|50.7|48.7|50.77|48.77|50.77|48.77|50.63|48.63|0
1642695270000|2022-01-20 16:14:30|50.7|48.7|50.85|48.85|50.85|48.85|50.7|48.7|0
1642695280000|2022-01-20 16:14:40|50.77|48.77|50.77|48.77|50.77|48.77|50.63|48.63|0
1642695290000|2022-01-20 16:14:50|50.85|48.85|50.77|48.77|50.85|48.85|50.77|48.77|0
1642695300000|2022-01-20 16:15:00|50.85|48.85|50.85|48.85|50.85|48.85|50.77|48.77|0
1642695310000|2022-01-20 16:15:10|50.7|48.7|50.7|48.7|50.7|48.7|50.63|48.63|0
1642695320000|2022-01-20 16:15:20|50.55|48.55|50.52|48.52|50.55|48.55|50.52|48.52|0
1642695330000|2022-01-20 16:15:30|50.48|48.48|50.55|48.55|50.55|48.55|50.48|48.48|0
1642695340000|2022-01-20 16:15:40|50.48|48.48|50.34|48.34|50.48|48.48|50.34|48.34|0
1642695350000|2022-01-20 16:15:50|50.41|48.41|50.41|48.41|50.41|48.41|50.34|48.34|0
1642695360000|2022-01-20 16:16:00|50.34|48.34|50.26|48.26|50.34|48.34|50.19|48.19|0
1642695370000|2022-01-20 16:16:10|50.34|48.34|50.19|48.19|50.34|48.34|50.19|48.19|0
1642695380000|2022-01-20 16:16:20|50.34|48.34|50.55|48.55|50.55|48.55|50.34|48.34|0
1642695390000|2022-01-20 16:16:30|50.77|48.77|50.77|48.77|50.77|48.77|50.77|48.77|0
1642695400000|2022-01-20 16:16:40|50.84|48.84|50.55|48.55|50.84|48.84|50.48|48.48|0
1642695410000|2022-01-20 16:16:50|50.48|48.48|50.55|48.55|50.55|48.55|50.48|48.48|0
1642695420000|2022-01-20 16:17:00|50.41|48.41|50.48|48.48|50.55|48.55|50.41|48.41|0
1642695430000|2022-01-20 16:17:10|50.41|48.41|50.48|48.48|50.48|48.48|50.41|48.41|0
1642695440000|2022-01-20 16:17:20|50.41|48.41|50.55|48.55|50.55|48.55|50.41|48.41|0
1642695450000|2022-01-20 16:17:30|50.7|48.7|50.84|48.84|50.92|48.92|50.7|48.7|0
1642695460000|2022-01-20 16:17:40|50.92|48.92|50.95|48.95|50.95|48.95|50.92|48.92|0
1642695470000|2022-01-20 16:17:50|50.92|48.92|50.99|48.99|50.99|48.99|50.92|48.92|0
1642695480000|2022-01-20 16:18:00|51.06|49.06|51.14|49.14|51.14|49.14|51.06|49.06|0
1642695490000|2022-01-20 16:18:10|51.21|49.21|51.28|49.28|51.36|49.36|51.14|49.14|0
1642695500000|2022-01-20 16:18:20|51.21|49.21|51.06|49.06|51.21|49.21|50.92|48.92|0
1642695510000|2022-01-20 16:18:30|51.14|49.14|51.28|49.28|51.43|49.43|51.14|49.14|0
1642695520000|2022-01-20 16:18:40|51.36|49.36|51.36|49.36|51.36|49.36|51.28|49.28|0
1642695530000|2022-01-20 16:18:50|51.58|49.58|51.43|49.43|51.58|49.58|51.43|49.43|0
1642695540000|2022-01-20 16:19:00|51.5|49.5|51.36|49.36|51.5|49.5|51.36|49.36|0
1642695550000|2022-01-20 16:19:10|51.24|49.24|51.21|49.21|51.28|49.28|51.21|49.21|0
1642695560000|2022-01-20 16:19:20|51.14|49.14|51.06|49.06|51.14|49.14|50.99|48.99|0
1642695570000|2022-01-20 16:19:30|51.14|49.14|51.06|49.06|51.14|49.14|51.06|49.06|0
1642695580000|2022-01-20 16:19:40|51.14|49.14|51.21|49.21|51.28|49.28|51.14|49.14|0
1642695590000|2022-01-20 16:19:50|51.14|49.14|51.14|49.14|51.14|49.14|51.14|49.14|0
1642695600000|2022-01-20 16:20:00|51.06|49.06|50.62|48.62|51.06|49.06|50.62|48.62|0
1642695610000|2022-01-20 16:20:10|50.55|48.55|50.33|48.33|50.55|48.55|50.33|48.33|0
1642695620000|2022-01-20 16:20:20|50.41|48.41|50.19|48.19|50.41|48.41|50.12|48.12|0
1642695630000|2022-01-20 16:20:30|50.26|48.26|50.33|48.33|50.33|48.33|50.26|48.26|0
1642695640000|2022-01-20 16:20:40|50.41|48.41|50.41|48.41|50.48|48.48|50.41|48.41|0
1642695650000|2022-01-20 16:20:50|50.19|48.19|50.19|48.19|50.26|48.26|50.19|48.19|0
1642695660000|2022-01-20 16:21:00|50.26|48.26|50.41|48.41|50.41|48.41|50.26|48.26|0
1642695670000|2022-01-20 16:21:10|50.48|48.48|50.55|48.55|50.55|48.55|50.48|48.48|0
1642695680000|2022-01-20 16:21:20|50.62|48.62|50.55|48.55|50.62|48.62|50.48|48.48|0
1642695690000|2022-01-20 16:21:30|50.7|48.7|50.7|48.7|50.73|48.73|50.7|48.7|0
1642695700000|2022-01-20 16:21:40|50.62|48.62|50.7|48.7|50.7|48.7|50.55|48.55|0
1642695710000|2022-01-20 16:21:50|50.62|48.62|50.62|48.62|50.62|48.62|50.55|48.55|0
1642695720000|2022-01-20 16:22:00|50.48|48.48|50.26|48.26|50.48|48.48|50.26|48.26|0
1642695730000|2022-01-20 16:22:10|50.33|48.33|50.33|48.33|50.48|48.48|50.33|48.33|0
1642695740000|2022-01-20 16:22:20|50.44|48.44|50.33|48.33|50.44|48.44|50.33|48.33|0
1642695750000|2022-01-20 16:22:30|50.26|48.26|50.19|48.19|50.26|48.26|50.19|48.19|0
1642695760000|2022-01-20 16:22:40|50.26|48.26|50.26|48.26|50.26|48.26|50.19|48.19|0
1642695770000|2022-01-20 16:22:50|50.19|48.19|50.19|48.19|50.19|48.19|50.19|48.19|0
1642695780000|2022-01-20 16:23:00|50.12|48.12|50.08|48.08|50.12|48.12|50.04|48.04|0
1642695790000|2022-01-20 16:23:10|50.12|48.12|49.83|47.83|50.12|48.12|49.83|47.83|0
1642695800000|2022-01-20 16:23:20|49.9|47.9|49.83|47.83|49.9|47.9|49.83|47.83|0
1642695810000|2022-01-20 16:23:30|49.76|47.76|49.83|47.83|49.83|47.83|49.76|47.76|0
1642695820000|2022-01-20 16:23:40|49.76|47.76|49.9|47.9|49.9|47.9|49.76|47.76|0
1642695830000|2022-01-20 16:23:50|49.61|47.61|49.9|47.9|49.9|47.9|49.61|47.61|0
1642695840000|2022-01-20 16:24:00|49.68|47.68|49.68|47.68|49.75|47.75|49.68|47.68|0
1642695850000|2022-01-20 16:24:10|49.61|47.61|49.61|47.61|49.61|47.61|49.61|47.61|0
1642695860000|2022-01-20 16:24:20|49.4|47.4|49.4|47.4|49.47|47.47|49.4|47.4|0
1642695870000|2022-01-20 16:24:30|49.47|47.47|49.68|47.68|49.68|47.68|49.47|47.47|0
1642695880000|2022-01-20 16:24:40|49.83|47.83|49.9|47.9|49.97|47.97|49.83|47.83|0
1642695890000|2022-01-20 16:24:50|49.83|47.83|50.11|48.11|50.11|48.11|49.83|47.83|0
1642695900000|2022-01-20 16:25:00|49.9|47.9|49.93|47.93|49.97|47.97|49.9|47.9|0
1642695910000|2022-01-20 16:25:10|49.97|47.97|49.9|47.9|49.97|47.97|49.83|47.83|0
1642695920000|2022-01-20 16:25:20|49.97|47.97|50.04|48.04|50.11|48.11|49.97|47.97|0
1642695930000|2022-01-20 16:25:30|50.11|48.11|50.11|48.11|50.11|48.11|50.04|48.04|0
1642695940000|2022-01-20 16:25:40|50.4|48.4|50.58|48.58|50.58|48.58|50.4|48.4|0
1642695950000|2022-01-20 16:25:50|50.55|48.55|50.58|48.58|50.58|48.58|50.48|48.48|0
1642695960000|2022-01-20 16:26:00|50.55|48.55|50.77|48.77|50.77|48.77|50.55|48.55|0
1642695970000|2022-01-20 16:26:10|51.06|49.06|50.91|48.91|51.06|49.06|50.91|48.91|0
1642695980000|2022-01-20 16:26:20|50.99|48.99|51.06|49.06|51.13|49.13|50.99|48.99|0
1642695990000|2022-01-20 16:26:30|51.02|49.02|50.91|48.91|51.06|49.06|50.91|48.91|0
1642696000000|2022-01-20 16:26:40|50.77|48.77|50.98|48.98|50.98|48.98|50.77|48.77|0
1642696010000|2022-01-20 16:26:50|50.91|48.91|50.91|48.91|50.98|48.98|50.91|48.91|0
1642696020000|2022-01-20 16:27:00|51.06|49.06|50.98|48.98|51.06|49.06|50.98|48.98|0
1642696030000|2022-01-20 16:27:10|50.91|48.91|50.91|48.91|50.98|48.98|50.91|48.91|0
1642696040000|2022-01-20 16:27:20|50.84|48.84|50.77|48.77|50.84|48.84|50.77|48.77|0
1642696050000|2022-01-20 16:27:30|50.69|48.69|50.98|48.98|50.98|48.98|50.69|48.69|0
1642696060000|2022-01-20 16:27:40|50.91|48.91|50.84|48.84|50.91|48.91|50.84|48.84|0
1642696070000|2022-01-20 16:27:50|50.69|48.69|50.84|48.84|50.84|48.84|50.69|48.69|0
1642696080000|2022-01-20 16:28:00|50.77|48.77|50.91|48.91|50.91|48.91|50.69|48.69|0
1642696090000|2022-01-20 16:28:10|50.77|48.77|50.84|48.84|50.84|48.84|50.77|48.77|0
1642696100000|2022-01-20 16:28:20|50.14|48.14|50.44|48.44|50.44|48.44|50.14|48.14|0
1642696110000|2022-01-20 16:28:30|50.36|48.36|50.58|48.58|50.58|48.58|50.36|48.36|0
1642696120000|2022-01-20 16:28:40|50.44|48.44|50.43|48.43|50.44|48.44|50.36|48.36|0
1642696130000|2022-01-20 16:28:50|50.51|48.51|50.51|48.51|50.51|48.51|50.51|48.51|0
1642696140000|2022-01-20 16:29:00|50.43|48.43|50.51|48.51|50.51|48.51|50.43|48.43|0
1642696150000|2022-01-20 16:29:10|50.58|48.58|50.51|48.51|50.58|48.58|50.51|48.51|0
1642696160000|2022-01-20 16:29:20|50.58|48.58|50.65|48.65|50.73|48.73|50.58|48.58|0
1642696170000|2022-01-20 16:29:30|50.73|48.73|50.87|48.87|50.87|48.87|50.73|48.73|0
1642696180000|2022-01-20 16:29:40|50.95|48.95|51.02|49.02|51.02|49.02|50.95|48.95|0
1642696190000|2022-01-20 16:29:50|50.95|48.95|50.87|48.87|50.95|48.95|50.87|48.87|0
1642696200000|2022-01-20 16:30:00|51.02|49.02|50.95|48.95|51.02|49.02|50.95|48.95|0
1642696210000|2022-01-20 16:30:10|51.02|49.02|51.02|49.02|51.17|49.17|51.02|49.02|0
1642696220000|2022-01-20 16:30:20|51.09|49.09|51.09|49.09|51.09|49.09|50.95|48.95|0
1642696230000|2022-01-20 16:30:30|51.17|49.17|51.24|49.24|51.24|49.24|51.09|49.09|0
1642696240000|2022-01-20 16:30:40|51.31|49.31|51.24|49.24|51.31|49.31|51.24|49.24|0
1642696250000|2022-01-20 16:30:50|51.31|49.31|51.39|49.39|51.46|49.46|51.31|49.31|0
1642696260000|2022-01-20 16:31:00|51.46|49.46|51.31|49.31|51.46|49.46|51.24|49.24|0
1642696270000|2022-01-20 16:31:10|51.09|49.09|51.09|49.09|51.09|49.09|51.09|49.09|0
1642696280000|2022-01-20 16:31:20|51.02|49.02|51.09|49.09|51.09|49.09|51.02|49.02|0
1642696290000|2022-01-20 16:31:30|51.17|49.17|51.17|49.17|51.17|49.17|51.17|49.17|0
1642696300000|2022-01-20 16:31:40|51.24|49.24|51.24|49.24|51.24|49.24|51.17|49.17|0
1642696310000|2022-01-20 16:31:50|51.2|49.2|51.24|49.24|51.24|49.24|51.17|49.17|0
1642696320000|2022-01-20 16:32:00|51.17|49.17|51.09|49.09|51.17|49.17|50.87|48.87|0
1642696330000|2022-01-20 16:32:10|51.02|49.02|51.02|49.02|51.09|49.09|50.94|48.94|0
1642696340000|2022-01-20 16:32:20|51.09|49.09|51.16|49.16|51.16|49.16|51.09|49.09|0
1642696350000|2022-01-20 16:32:30|51.24|49.24|51.02|49.02|51.24|49.24|51.02|49.02|0
1642696360000|2022-01-20 16:32:40|50.94|48.94|50.94|48.94|51.02|49.02|50.94|48.94|0
1642696370000|2022-01-20 16:32:50|50.87|48.87|50.94|48.94|50.94|48.94|50.87|48.87|0
1642696380000|2022-01-20 16:33:00|50.87|48.87|51.02|49.02|51.02|49.02|50.87|48.87|0
1642696390000|2022-01-20 16:33:10|50.94|48.94|51.09|49.09|51.09|49.09|50.94|48.94|0
1642696400000|2022-01-20 16:33:20|51.02|49.02|50.87|48.87|51.02|49.02|50.87|48.87|0
1642696410000|2022-01-20 16:33:30|50.94|48.94|50.8|48.8|50.94|48.94|50.8|48.8|0
1642696420000|2022-01-20 16:33:40|50.87|48.87|50.87|48.87|50.87|48.87|50.8|48.8|0
1642696430000|2022-01-20 16:33:50|50.94|48.94|50.98|48.98|50.98|48.98|50.94|48.94|0
1642696440000|2022-01-20 16:34:00|51.09|49.09|51.16|49.16|51.16|49.16|51.09|49.09|0
1642696450000|2022-01-20 16:34:10|51.09|49.09|51.02|49.02|51.09|49.09|50.94|48.94|0
1642696460000|2022-01-20 16:34:20|50.94|48.94|51.02|49.02|51.02|49.02|50.94|48.94|0
1642696470000|2022-01-20 16:34:30|51.16|49.16|51.24|49.24|51.24|49.24|51.09|49.09|0
1642696480000|2022-01-20 16:34:40|51.16|49.16|51.16|49.16|51.16|49.16|51.09|49.09|0
1642696490000|2022-01-20 16:34:50|51.13|49.13|51.13|49.13|51.13|49.13|51.13|49.13|0
1642696500000|2022-01-20 16:35:00|51.27|49.27|51.24|49.24|51.27|49.27|51.24|49.24|0
1642696510000|2022-01-20 16:35:10|51.31|49.31|51.31|49.31|51.31|49.31|51.31|49.31|0
1642696520000|2022-01-20 16:35:20|51.38|49.38|51.31|49.31|51.38|49.38|51.31|49.31|0
1642696530000|2022-01-20 16:35:30|51.38|49.38|51.31|49.31|51.46|49.46|51.31|49.31|0
1642696540000|2022-01-20 16:35:40|51.24|49.24|51.24|49.24|51.24|49.24|51.24|49.24|0
1642696550000|2022-01-20 16:35:50|51.31|49.31|51.24|49.24|51.31|49.31|51.16|49.16|0
1642696560000|2022-01-20 16:36:00|51.31|49.31|51.12|49.12|51.31|49.31|51.12|49.12|0
1642696570000|2022-01-20 16:36:10|50.94|48.94|51.02|49.02|51.02|49.02|50.94|48.94|0
1642696580000|2022-01-20 16:36:20|50.98|48.98|50.87|48.87|51.02|49.02|50.87|48.87|0
1642696590000|2022-01-20 16:36:30|50.94|48.94|50.8|48.8|50.94|48.94|50.8|48.8|0
1642696600000|2022-01-20 16:36:40|50.58|48.58|50.5|48.5|50.65|48.65|50.5|48.5|0
1642696610000|2022-01-20 16:36:50|50.58|48.58|50.36|48.36|50.58|48.58|50.36|48.36|0
1642696620000|2022-01-20 16:37:00|50.58|48.58|50.58|48.58|50.58|48.58|50.58|48.58|0
1642696630000|2022-01-20 16:37:10|50.65|48.65|50.58|48.58|50.65|48.65|50.5|48.5|0
1642696640000|2022-01-20 16:37:20|50.72|48.72|50.79|48.79|50.8|48.8|50.72|48.72|0
1642696650000|2022-01-20 16:37:30|50.87|48.87|51.01|49.01|51.01|49.01|50.87|48.87|0
1642696660000|2022-01-20 16:37:40|50.87|48.87|50.94|48.94|51.01|49.01|50.87|48.87|0
1642696670000|2022-01-20 16:37:50|51.09|49.09|51.01|49.01|51.09|49.09|50.94|48.94|0
1642696680000|2022-01-20 16:38:00|51.16|49.16|50.94|48.94|51.16|49.16|50.94|48.94|0
1642696690000|2022-01-20 16:38:10|50.87|48.87|51.01|49.01|51.01|49.01|50.87|48.87|0
1642696700000|2022-01-20 16:38:20|50.94|48.94|50.65|48.65|51.01|49.01|50.65|48.65|0
1642696710000|2022-01-20 16:38:30|50.72|48.72|50.72|48.72|50.94|48.94|50.72|48.72|0
1642696720000|2022-01-20 16:38:40|50.79|48.79|50.65|48.65|50.79|48.79|50.65|48.65|0
1642696730000|2022-01-20 16:38:50|50.57|48.57|50.79|48.79|50.79|48.79|50.57|48.57|0
1642696740000|2022-01-20 16:39:00|50.94|48.94|50.87|48.87|50.94|48.94|50.87|48.87|0
1642696750000|2022-01-20 16:39:10|50.94|48.94|51.09|49.09|51.09|49.09|50.94|48.94|0
1642696760000|2022-01-20 16:39:20|51.16|49.16|51.16|49.16|51.16|49.16|51.01|49.01|0
1642696770000|2022-01-20 16:39:30|51.01|49.01|51.01|49.01|51.09|49.09|51.01|49.01|0
1642696780000|2022-01-20 16:39:40|51.09|49.09|51.01|49.01|51.09|49.09|51.01|49.01|0
1642696790000|2022-01-20 16:39:50|51.09|49.09|51.09|49.09|51.09|49.09|51.01|49.01|0
1642696800000|2022-01-20 16:40:00|51.16|49.16|50.94|48.94|51.16|49.16|50.94|48.94|0
1642696810000|2022-01-20 16:40:10|51.01|49.01|50.72|48.72|51.01|49.01|50.72|48.72|0
1642696820000|2022-01-20 16:40:20|50.79|48.79|50.72|48.72|50.79|48.79|50.72|48.72|0
1642696830000|2022-01-20 16:40:30|50.87|48.87|50.57|48.57|50.87|48.87|50.57|48.57|0
1642696840000|2022-01-20 16:40:40|50.65|48.65|50.57|48.57|50.65|48.65|50.57|48.57|0
1642696850000|2022-01-20 16:40:50|50.65|48.65|50.5|48.5|50.65|48.65|50.5|48.5|0
1642696860000|2022-01-20 16:41:00|50.43|48.43|50.28|48.28|50.43|48.43|50.21|48.21|0
1642696870000|2022-01-20 16:41:10|50.43|48.43|50.21|48.21|50.43|48.43|50.21|48.21|0
1642696880000|2022-01-20 16:41:20|50.06|48.06|50.14|48.14|50.21|48.21|50.06|48.06|0
1642696890000|2022-01-20 16:41:30|49.92|47.92|49.92|47.92|50.06|48.06|49.92|47.92|0
1642696900000|2022-01-20 16:41:40|49.99|47.99|49.7|47.7|49.99|47.99|49.7|47.7|0
1642696910000|2022-01-20 16:41:50|49.78|47.78|49.7|47.7|49.92|47.92|49.7|47.7|0
1642696920000|2022-01-20 16:42:00|49.77|47.77|49.7|47.7|49.85|47.85|49.7|47.7|0
1642696930000|2022-01-20 16:42:10|49.49|47.49|49.2|47.2|49.49|47.49|49.2|47.2|0
1642696940000|2022-01-20 16:42:20|49.13|47.13|48.56|46.56|49.13|47.13|48.56|46.56|0
1642696950000|2022-01-20 16:42:30|48.49|46.49|48.35|46.35|48.49|46.49|48.35|46.35|0
1642696960000|2022-01-20 16:42:40|48.21|46.21|48.35|46.35|48.35|46.35|48.21|46.21|0
1642696970000|2022-01-20 16:42:50|48.56|46.56|48.63|46.63|48.63|46.63|48.49|46.49|0
1642696980000|2022-01-20 16:43:00|48.7|46.7|48.7|46.7|48.7|46.7|48.7|46.7|0
1642696990000|2022-01-20 16:43:10|48.77|46.77|48.7|46.7|48.77|46.77|48.7|46.7|0
1642697000000|2022-01-20 16:43:20|48.77|46.77|48.49|46.49|48.77|46.77|48.42|46.42|0
1642697010000|2022-01-20 16:43:30|48.56|46.56|48.28|46.28|48.56|46.56|48.21|46.21|0
1642697020000|2022-01-20 16:43:40|48.42|46.42|48.42|46.42|48.49|46.49|48.42|46.42|0
1642697030000|2022-01-20 16:43:50|48.35|46.35|48.17|46.17|48.35|46.35|48.17|46.17|0
1642697040000|2022-01-20 16:44:00|48.06|46.06|47.99|45.99|48.06|46.06|47.92|45.92|0
1642697050000|2022-01-20 16:44:10|48.13|46.13|48.13|46.13|48.13|46.13|48.06|46.06|0
1642697060000|2022-01-20 16:44:20|48.21|46.21|48.13|46.13|48.28|46.28|48.13|46.13|0
1642697070000|2022-01-20 16:44:30|48.21|46.21|48.28|46.28|48.28|46.28|48.21|46.21|0
1642697080000|2022-01-20 16:44:40|48.21|46.21|48.13|46.13|48.21|46.21|47.99|45.99|0
1642697090000|2022-01-20 16:44:50|48.2|46.2|47.99|45.99|48.2|46.2|47.99|45.99|0
1642697100000|2022-01-20 16:45:00|48.06|46.06|48.2|46.2|48.2|46.2|47.99|45.99|0
1642697110000|2022-01-20 16:45:10|48.35|46.35|48.7|46.7|48.7|46.7|48.28|46.28|0
1642697120000|2022-01-20 16:45:20|48.77|46.77|48.7|46.7|48.77|46.77|48.63|46.63|0
1642697130000|2022-01-20 16:45:30|48.77|46.77|48.7|46.7|48.77|46.77|48.7|46.7|0
1642697140000|2022-01-20 16:45:40|48.77|46.77|48.91|46.91|48.91|46.91|48.77|46.77|0
1642697150000|2022-01-20 16:45:50|48.84|46.84|48.77|46.77|48.84|46.84|48.7|46.7|0
1642697160000|2022-01-20 16:46:00|48.7|46.7|48.7|46.7|48.8|46.8|48.7|46.7|0
1642697170000|2022-01-20 16:46:10|48.63|46.63|48.77|46.77|48.77|46.77|48.63|46.63|0
1642697180000|2022-01-20 16:46:20|48.7|46.7|48.63|46.63|48.7|46.7|48.63|46.63|0
1642697190000|2022-01-20 16:46:30|48.7|46.7|48.66|46.66|48.7|46.7|48.66|46.66|0
1642697200000|2022-01-20 16:46:40|48.73|46.73|49.05|47.05|49.05|47.05|48.73|46.73|0
1642697210000|2022-01-20 16:46:50|48.98|46.98|49.05|47.05|49.13|47.13|48.98|46.98|0
1642697220000|2022-01-20 16:47:00|49.13|47.13|49.27|47.27|49.27|47.27|49.13|47.13|0
1642697230000|2022-01-20 16:47:10|49.34|47.34|49.34|47.34|49.34|47.34|49.3|47.3|0
1642697240000|2022-01-20 16:47:20|49.2|47.2|49.27|47.27|49.41|47.41|49.2|47.2|0
1642697250000|2022-01-20 16:47:30|49.34|47.34|49.34|47.34|49.34|47.34|49.34|47.34|0
1642697260000|2022-01-20 16:47:40|49.41|47.41|49.41|47.41|49.41|47.41|49.34|47.34|0
1642697270000|2022-01-20 16:47:50|49.34|47.34|49.13|47.13|49.34|47.34|49.13|47.13|0
1642697280000|2022-01-20 16:48:00|49.05|47.05|49.27|47.27|49.27|47.27|49.05|47.05|0
1642697290000|2022-01-20 16:48:10|49.48|47.48|49.56|47.56|49.56|47.56|49.48|47.48|0
1642697300000|2022-01-20 16:48:20|49.48|47.48|49.56|47.56|49.56|47.56|49.41|47.41|0
1642697310000|2022-01-20 16:48:30|49.34|47.34|49.27|47.27|49.34|47.34|49.27|47.27|0
1642697320000|2022-01-20 16:48:40|49.48|47.48|49.41|47.41|49.48|47.48|49.41|47.41|0
1642697330000|2022-01-20 16:48:50|49.34|47.34|49.34|47.34|49.34|47.34|49.34|47.34|0
1642697340000|2022-01-20 16:49:00|49.27|47.27|49.05|47.05|49.27|47.27|49.05|47.05|0
1642697350000|2022-01-20 16:49:10|48.91|46.91|48.7|46.7|48.98|46.98|48.7|46.7|0
1642697360000|2022-01-20 16:49:20|48.77|46.77|49.2|47.2|49.2|47.2|48.77|46.77|0
1642697370000|2022-01-20 16:49:30|49.16|47.16|49.2|47.2|49.2|47.2|49.05|47.05|0
1642697380000|2022-01-20 16:49:40|49.27|47.27|49.2|47.2|49.27|47.27|49.2|47.2|0
1642697390000|2022-01-20 16:49:50|49.12|47.12|48.98|46.98|49.12|47.12|48.98|46.98|0
1642697400000|2022-01-20 16:50:00|49.2|47.2|49.41|47.41|49.41|47.41|49.2|47.2|0
1642697410000|2022-01-20 16:50:10|49.27|47.27|49.41|47.41|49.41|47.41|49.27|47.27|0
1642697420000|2022-01-20 16:50:20|49.48|47.48|49.55|47.55|49.55|47.55|49.48|47.48|0
1642697430000|2022-01-20 16:50:30|49.63|47.63|49.91|47.91|49.91|47.91|49.63|47.63|0
1642697440000|2022-01-20 16:50:40|49.84|47.84|49.99|47.99|49.99|47.99|49.84|47.84|0
1642697450000|2022-01-20 16:50:50|49.91|47.91|49.91|47.91|49.99|47.99|49.91|47.91|0
1642697460000|2022-01-20 16:51:00|50.06|48.06|50.06|48.06|50.06|48.06|49.91|47.91|0
1642697470000|2022-01-20 16:51:10|50.2|48.2|50.2|48.2|50.28|48.28|50.13|48.13|0
1642697480000|2022-01-20 16:51:20|50.35|48.35|50.31|48.31|50.35|48.35|50.31|48.31|0
1642697490000|2022-01-20 16:51:30|50.49|48.49|50.28|48.28|50.49|48.49|50.24|48.24|0
1642697500000|2022-01-20 16:51:40|50.2|48.2|50.06|48.06|50.2|48.2|50.06|48.06|0
1642697510000|2022-01-20 16:51:50|50.2|48.2|50.06|48.06|50.2|48.2|50.06|48.06|0
1642697520000|2022-01-20 16:52:00|50.02|48.02|49.99|47.99|50.13|48.13|49.99|47.99|0
1642697530000|2022-01-20 16:52:10|49.84|47.84|49.91|47.91|49.91|47.91|49.77|47.77|0
1642697540000|2022-01-20 16:52:20|49.84|47.84|49.91|47.91|49.91|47.91|49.84|47.84|0
1642697550000|2022-01-20 16:52:30|49.84|47.84|49.91|47.91|49.91|47.91|49.84|47.84|0
1642697560000|2022-01-20 16:52:40|49.84|47.84|49.84|47.84|49.84|47.84|49.77|47.77|0
1642697570000|2022-01-20 16:52:50|49.91|47.91|49.91|47.91|49.91|47.91|49.91|47.91|0
1642697580000|2022-01-20 16:53:00|49.84|47.84|49.7|47.7|49.84|47.84|49.7|47.7|0
1642697590000|2022-01-20 16:53:10|49.77|47.77|49.91|47.91|49.91|47.91|49.77|47.77|0
1642697600000|2022-01-20 16:53:20|49.7|47.7|49.88|47.88|49.88|47.88|49.7|47.7|0
1642697610000|2022-01-20 16:53:30|49.84|47.84|49.84|47.84|49.91|47.91|49.84|47.84|0
1642697620000|2022-01-20 16:53:40|49.77|47.77|49.7|47.7|49.77|47.77|49.7|47.7|0
1642697630000|2022-01-20 16:53:50|49.84|47.84|49.62|47.62|49.84|47.84|49.62|47.62|0
1642697640000|2022-01-20 16:54:00|49.55|47.55|49.34|47.34|49.55|47.55|49.34|47.34|0
1642697650000|2022-01-20 16:54:10|49.41|47.41|49.41|47.41|49.48|47.48|49.34|47.34|0
1642697660000|2022-01-20 16:54:20|49.48|47.48|49.41|47.41|49.48|47.48|49.41|47.41|0
1642697670000|2022-01-20 16:54:30|49.34|47.34|49.41|47.41|49.41|47.41|49.34|47.34|0
1642697680000|2022-01-20 16:54:40|49.34|47.34|49.34|47.34|49.41|47.41|49.34|47.34|0
1642697690000|2022-01-20 16:54:50|49.19|47.19|49.19|47.19|49.19|47.19|49.19|47.19|0
1642697700000|2022-01-20 16:55:00|49.26|47.26|49.19|47.19|49.26|47.26|49.19|47.19|0
1642697710000|2022-01-20 16:55:10|49.05|47.05|49.12|47.12|49.12|47.12|48.98|46.98|0
1642697720000|2022-01-20 16:55:20|49.05|47.05|49.41|47.41|49.41|47.41|49.05|47.05|0
1642697730000|2022-01-20 16:55:30|49.34|47.34|49.41|47.41|49.41|47.41|49.34|47.34|0
1642697740000|2022-01-20 16:55:40|49.34|47.34|49.34|47.34|49.34|47.34|49.34|47.34|0
1642697750000|2022-01-20 16:55:50|49.37|47.37|49.48|47.48|49.48|47.48|49.37|47.37|0
1642697760000|2022-01-20 16:56:00|49.41|47.41|49.62|47.62|49.62|47.62|49.41|47.41|0
1642697770000|2022-01-20 16:56:10|49.69|47.69|49.62|47.62|49.69|47.69|49.62|47.62|0
1642697780000|2022-01-20 16:56:20|49.69|47.69|49.77|47.77|49.77|47.77|49.69|47.69|0
1642697790000|2022-01-20 16:56:30|49.98|47.98|50.06|48.06|50.06|48.06|49.98|47.98|0
1642697800000|2022-01-20 16:56:40|49.98|47.98|49.91|47.91|49.98|47.98|49.84|47.84|0
1642697810000|2022-01-20 16:56:50|49.84|47.84|49.98|47.98|49.98|47.98|49.84|47.84|0
1642697820000|2022-01-20 16:57:00|49.91|47.91|49.98|47.98|49.98|47.98|49.91|47.91|0
1642697830000|2022-01-20 16:57:10|50.06|48.06|50.35|48.35|50.35|48.35|49.98|47.98|0
1642697840000|2022-01-20 16:57:20|50.49|48.49|50.35|48.35|50.49|48.49|50.35|48.35|0
1642697850000|2022-01-20 16:57:30|50.27|48.27|50.27|48.27|50.27|48.27|50.23|48.23|0
1642697860000|2022-01-20 16:57:40|50.35|48.35|50.31|48.31|50.35|48.35|50.27|48.27|0
1642697870000|2022-01-20 16:57:50|50.27|48.27|50.27|48.27|50.35|48.35|50.2|48.2|0
1642697880000|2022-01-20 16:58:00|50.35|48.35|50.42|48.42|50.42|48.42|50.35|48.35|0
1642697890000|2022-01-20 16:58:10|50.27|48.27|50.2|48.2|50.27|48.27|50.2|48.2|0
1642697900000|2022-01-20 16:58:20|50.13|48.13|49.98|47.98|50.13|48.13|49.98|47.98|0
1642697910000|2022-01-20 16:58:30|49.91|47.91|49.84|47.84|49.98|47.98|49.84|47.84|0
1642697920000|2022-01-20 16:58:40|49.91|47.91|49.84|47.84|49.91|47.91|49.84|47.84|0
1642697930000|2022-01-20 16:58:50|49.77|47.77|49.84|47.84|49.91|47.91|49.77|47.77|0
1642697940000|2022-01-20 16:59:00|49.77|47.77|49.62|47.62|49.77|47.77|49.62|47.62|0
1642697950000|2022-01-20 16:59:10|49.48|47.48|49.41|47.41|49.48|47.48|49.33|47.33|0
1642697960000|2022-01-20 16:59:20|49.48|47.48|49.48|47.48|49.48|47.48|49.48|47.48|0
1642697970000|2022-01-20 16:59:30|49.41|47.41|49.41|47.41|49.55|47.55|49.41|47.41|0
1642697980000|2022-01-20 16:59:40|49.48|47.48|49.55|47.55|49.55|47.55|49.48|47.48|0
1642697990000|2022-01-20 16:59:50|49.48|47.48|49.4|47.4|49.55|47.55|49.4|47.4|0
1642698000000|2022-01-20 17:00:00|49.55|47.55|49.48|47.48|49.62|47.62|49.48|47.48|0
1642698010000|2022-01-20 17:00:10|49.62|47.62|49.84|47.84|49.91|47.91|49.62|47.62|0
1642698020000|2022-01-20 17:00:20|49.91|47.91|49.91|47.91|49.98|47.98|49.91|47.91|0
1642698030000|2022-01-20 17:00:30|49.84|47.84|49.91|47.91|49.91|47.91|49.84|47.84|0
1642698040000|2022-01-20 17:00:40|49.84|47.84|50.05|48.05|50.05|48.05|49.84|47.84|0
1642698050000|2022-01-20 17:00:50|50.27|48.27|50.2|48.2|50.27|48.27|50.2|48.2|0
1642698060000|2022-01-20 17:01:00|50.27|48.27|50.42|48.42|50.42|48.42|50.27|48.27|0
1642698070000|2022-01-20 17:01:10|50.27|48.27|50.05|48.05|50.27|48.27|50.05|48.05|0
1642698080000|2022-01-20 17:01:20|50.13|48.13|49.98|47.98|50.13|48.13|49.91|47.91|0
1642698090000|2022-01-20 17:01:30|49.91|47.91|49.84|47.84|49.91|47.91|49.84|47.84|0
1642698100000|2022-01-20 17:01:40|49.76|47.76|49.84|47.84|49.84|47.84|49.76|47.76|0
1642698110000|2022-01-20 17:01:50|49.98|47.98|49.98|47.98|49.98|47.98|49.94|47.94|0
1642698120000|2022-01-20 17:02:00|49.91|47.91|49.76|47.76|49.91|47.91|49.76|47.76|0
1642698130000|2022-01-20 17:02:10|49.69|47.69|49.69|47.69|49.69|47.69|49.55|47.55|0
1642698140000|2022-01-20 17:02:20|49.76|47.76|49.69|47.69|49.76|47.76|49.69|47.69|0
1642698150000|2022-01-20 17:02:30|49.84|47.84|49.91|47.91|49.91|47.91|49.84|47.84|0
1642698160000|2022-01-20 17:02:40|49.98|47.98|49.98|47.98|49.98|47.98|49.98|47.98|0
1642698170000|2022-01-20 17:02:50|50.05|48.05|50.05|48.05|50.05|48.05|49.98|47.98|0
1642698180000|2022-01-20 17:03:00|50.12|48.12|49.94|47.94|50.12|48.12|49.94|47.94|0
1642698190000|2022-01-20 17:03:10|49.91|47.91|49.62|47.62|49.91|47.91|49.62|47.62|0
1642698200000|2022-01-20 17:03:20|49.58|47.58|49.55|47.55|49.58|47.58|49.55|47.55|0
1642698210000|2022-01-20 17:03:30|49.62|47.62|49.55|47.55|49.62|47.62|49.47|47.47|0
1642698220000|2022-01-20 17:03:40|49.62|47.62|49.47|47.47|49.62|47.62|49.47|47.47|0
1642698230000|2022-01-20 17:03:50|49.33|47.33|49.33|47.33|49.4|47.4|49.33|47.33|0
1642698240000|2022-01-20 17:04:00|49.26|47.26|49.33|47.33|49.33|47.33|49.19|47.19|0
1642698250000|2022-01-20 17:04:10|49.4|47.4|49.62|47.62|49.62|47.62|49.33|47.33|0
1642698260000|2022-01-20 17:04:20|49.47|47.47|49.33|47.33|49.47|47.47|49.33|47.33|0
1642698270000|2022-01-20 17:04:30|49.4|47.4|49.47|47.47|49.47|47.47|49.4|47.4|0
1642698280000|2022-01-20 17:04:40|49.51|47.51|49.51|47.51|49.51|47.51|49.51|47.51|0
1642698290000|2022-01-20 17:04:50|49.62|47.62|49.47|47.47|49.62|47.62|49.47|47.47|0
1642698300000|2022-01-20 17:05:00|49.51|47.51|49.33|47.33|49.55|47.55|49.33|47.33|0
1642698310000|2022-01-20 17:05:10|49.12|47.12|48.97|46.97|49.12|47.12|48.97|46.97|0
1642698320000|2022-01-20 17:05:20|48.83|46.83|48.9|46.9|48.9|46.9|48.76|46.76|0
1642698330000|2022-01-20 17:05:30|48.83|46.83|48.76|46.76|48.83|46.83|48.76|46.76|0
1642698340000|2022-01-20 17:05:40|48.69|46.69|48.83|46.83|48.83|46.83|48.69|46.69|0
1642698350000|2022-01-20 17:05:50|48.76|46.76|48.79|46.79|48.83|46.83|48.69|46.69|0
1642698360000|2022-01-20 17:06:00|48.76|46.76|48.76|46.76|48.76|46.76|48.62|46.62|0
1642698370000|2022-01-20 17:06:10|48.69|46.69|48.97|46.97|49.04|47.04|48.69|46.69|0
1642698380000|2022-01-20 17:06:20|49.11|47.11|48.97|46.97|49.11|47.11|48.97|46.97|0
1642698390000|2022-01-20 17:06:30|49.04|47.04|48.83|46.83|49.04|47.04|48.76|46.76|0
1642698400000|2022-01-20 17:06:40|48.76|46.76|48.76|46.76|48.76|46.76|48.76|46.76|0
1642698410000|2022-01-20 17:06:50|48.83|46.83|48.76|46.76|48.97|46.97|48.76|46.76|0
1642698420000|2022-01-20 17:07:00|48.83|46.83|48.9|46.9|48.9|46.9|48.69|46.69|0
1642698430000|2022-01-20 17:07:10|48.76|46.76|48.76|46.76|48.76|46.76|48.69|46.69|0
1642698440000|2022-01-20 17:07:20|48.83|46.83|48.76|46.76|48.83|46.83|48.76|46.76|0
1642698450000|2022-01-20 17:07:30|48.69|46.69|48.76|46.76|48.76|46.76|48.69|46.69|0
1642698460000|2022-01-20 17:07:40|48.83|46.83|48.9|46.9|48.9|46.9|48.76|46.76|0
1642698470000|2022-01-20 17:07:50|48.69|46.69|48.86|46.86|48.86|46.86|48.54|46.54|0
1642698480000|2022-01-20 17:08:00|48.83|46.83|48.47|46.47|48.83|46.83|48.47|46.47|0
1642698490000|2022-01-20 17:08:10|48.4|46.4|48.54|46.54|48.54|46.54|48.4|46.4|0
1642698500000|2022-01-20 17:08:20|48.62|46.62|48.62|46.62|48.62|46.62|48.62|46.62|0
1642698510000|2022-01-20 17:08:30|48.69|46.69|48.62|46.62|48.69|46.69|48.54|46.54|0
1642698520000|2022-01-20 17:08:40|48.69|46.69|48.62|46.62|48.69|46.69|48.58|46.58|0
1642698530000|2022-01-20 17:08:50|48.69|46.69|48.47|46.47|48.69|46.69|48.47|46.47|0
1642698540000|2022-01-20 17:09:00|48.4|46.4|48.4|46.4|48.47|46.47|48.4|46.4|0
1642698550000|2022-01-20 17:09:10|48.47|46.47|48.44|46.44|48.54|46.54|48.44|46.44|0
1642698560000|2022-01-20 17:09:20|48.37|46.37|48.4|46.4|48.4|46.4|48.37|46.37|0
1642698570000|2022-01-20 17:09:30|48.54|46.54|48.54|46.54|48.54|46.54|48.54|46.54|0
1642698580000|2022-01-20 17:09:40|48.51|46.51|48.47|46.47|48.61|46.61|48.47|46.47|0
1642698590000|2022-01-20 17:09:50|48.54|46.54|48.47|46.47|48.54|46.54|48.4|46.4|0
1642698600000|2022-01-20 17:10:00|48.4|46.4|48.37|46.37|48.47|46.47|48.37|46.37|0
1642698610000|2022-01-20 17:10:10|48.47|46.47|48.33|46.33|48.51|46.51|48.33|46.33|0
1642698620000|2022-01-20 17:10:20|48.4|46.4|48.26|46.26|48.4|46.4|48.26|46.26|0
1642698630000|2022-01-20 17:10:30|48.19|46.19|48.26|46.26|48.26|46.26|48.19|46.19|0
1642698640000|2022-01-20 17:10:40|48.22|46.22|48.47|46.47|48.47|46.47|48.22|46.22|0
1642698650000|2022-01-20 17:10:50|48.44|46.44|48.76|46.76|48.76|46.76|48.4|46.4|0
1642698660000|2022-01-20 17:11:00|48.83|46.83|48.54|46.54|48.83|46.83|48.54|46.54|0
1642698670000|2022-01-20 17:11:10|48.68|46.68|48.61|46.61|48.68|46.68|48.61|46.61|0
1642698680000|2022-01-20 17:11:20|48.68|46.68|48.54|46.54|48.68|46.68|48.54|46.54|0
1642698690000|2022-01-20 17:11:30|48.61|46.61|48.68|46.68|48.68|46.68|48.61|46.61|0
1642698700000|2022-01-20 17:11:40|48.76|46.76|48.61|46.61|48.76|46.76|48.61|46.61|0
1642698710000|2022-01-20 17:11:50|48.68|46.68|48.68|46.68|48.68|46.68|48.68|46.68|0
1642698720000|2022-01-20 17:12:00|48.76|46.76|48.68|46.68|48.76|46.76|48.68|46.68|0
1642698730000|2022-01-20 17:12:10|48.76|46.76|49.11|47.11|49.11|47.11|48.68|46.68|0
1642698740000|2022-01-20 17:12:20|49.04|47.04|49|47|49.04|47.04|49|47|0
1642698750000|2022-01-20 17:12:30|49.04|47.04|48.97|46.97|49.04|47.04|48.97|46.97|0
1642698760000|2022-01-20 17:12:40|49.04|47.04|49.11|47.11|49.11|47.11|49.04|47.04|0
1642698770000|2022-01-20 17:12:50|49.04|47.04|49.11|47.11|49.11|47.11|49.04|47.04|0
1642698790000|2022-01-20 17:13:10|49.04|47.04|48.97|46.97|49.11|47.11|48.97|46.97|0
1642698800000|2022-01-20 17:13:20|49.04|47.04|48.9|46.9|49.04|47.04|48.9|46.9|0
1642698810000|2022-01-20 17:13:30|48.93|46.93|48.97|46.97|48.97|46.97|48.9|46.9|0
1642698820000|2022-01-20 17:13:40|49.04|47.04|49|47|49.04|47.04|49|47|0
1642698830000|2022-01-20 17:13:50|48.9|46.9|49.04|47.04|49.04|47.04|48.9|46.9|0
1642698840000|2022-01-20 17:14:00|48.9|46.9|48.9|46.9|48.97|46.97|48.9|46.9|0
1642698850000|2022-01-20 17:14:10|49.04|47.04|49.04|47.04|49.11|47.11|49.04|47.04|0
1642698860000|2022-01-20 17:14:20|48.97|46.97|48.97|46.97|48.97|46.97|48.9|46.9|0
1642698870000|2022-01-20 17:14:30|49|47|49.04|47.04|49.04|47.04|48.97|46.97|0
1642698880000|2022-01-20 17:14:40|49.11|47.11|49.04|47.04|49.11|47.11|49.04|47.04|0
1642698890000|2022-01-20 17:14:50|48.97|46.97|48.97|46.97|48.97|46.97|48.97|46.97|0
1642698900000|2022-01-20 17:15:00|48.9|46.9|48.75|46.75|48.9|46.9|48.75|46.75|0
1642698910000|2022-01-20 17:15:10|48.68|46.68|48.75|46.75|48.75|46.75|48.68|46.68|0
1642698920000|2022-01-20 17:15:20|48.82|46.82|48.75|46.75|48.82|46.82|48.61|46.61|0
1642698930000|2022-01-20 17:15:30|48.68|46.68|48.61|46.61|48.75|46.75|48.61|46.61|0
1642698940000|2022-01-20 17:15:40|48.54|46.54|48.54|46.54|48.54|46.54|48.5|46.5|0
1642698950000|2022-01-20 17:15:50|48.47|46.47|48.47|46.47|48.47|46.47|48.47|46.47|0
1642698960000|2022-01-20 17:16:00|48.57|46.57|48.47|46.47|48.57|46.57|48.47|46.47|0
1642698970000|2022-01-20 17:16:10|48.33|46.33|48.26|46.26|48.33|46.33|48.19|46.19|0
1642698980000|2022-01-20 17:16:20|48.36|46.36|48.47|46.47|48.54|46.54|48.36|46.36|0
1642698990000|2022-01-20 17:16:30|48.54|46.54|48.68|46.68|48.79|46.79|48.54|46.54|0
1642699000000|2022-01-20 17:16:40|48.61|46.61|48.61|46.61|48.61|46.61|48.47|46.47|0
1642699010000|2022-01-20 17:16:50|48.54|46.54|48.61|46.61|48.61|46.61|48.54|46.54|0
1642699020000|2022-01-20 17:17:00|48.54|46.54|48.75|46.75|48.82|46.82|48.54|46.54|0
1642699030000|2022-01-20 17:17:10|48.68|46.68|48.61|46.61|48.68|46.68|48.61|46.61|0
1642699040000|2022-01-20 17:17:20|48.54|46.54|48.47|46.47|48.54|46.54|48.47|46.47|0
1642699050000|2022-01-20 17:17:30|48.54|46.54|48.54|46.54|48.54|46.54|48.54|46.54|0
1642699060000|2022-01-20 17:17:40|48.61|46.61|48.61|46.61|48.61|46.61|48.54|46.54|0
1642699070000|2022-01-20 17:17:50|48.54|46.54|48.54|46.54|48.61|46.61|48.54|46.54|0
1642699080000|2022-01-20 17:18:00|48.61|46.61|48.54|46.54|48.68|46.68|48.54|46.54|0
1642699090000|2022-01-20 17:18:10|48.4|46.4|48.54|46.54|48.54|46.54|48.4|46.4|0
1642699100000|2022-01-20 17:18:20|48.47|46.47|48.47|46.47|48.54|46.54|48.47|46.47|0
1642699110000|2022-01-20 17:18:30|48.4|46.4|48.4|46.4|48.4|46.4|48.33|46.33|0
1642699120000|2022-01-20 17:18:40|48.33|46.33|48.29|46.29|48.4|46.4|48.29|46.29|0
1642699130000|2022-01-20 17:18:50|48.33|46.33|48.43|46.43|48.54|46.54|48.33|46.33|0
1642699140000|2022-01-20 17:19:00|48.4|46.4|48.26|46.26|48.47|46.47|48.26|46.26|0
1642699150000|2022-01-20 17:19:10|48.11|46.11|48.26|46.26|48.26|46.26|48.11|46.11|0
1642699160000|2022-01-20 17:19:20|48.22|46.22|48.26|46.26|48.26|46.26|48.22|46.22|0
1642699170000|2022-01-20 17:19:30|48.19|46.19|48.11|46.11|48.22|46.22|48.11|46.11|0
1642699180000|2022-01-20 17:19:40|48.18|46.18|48.11|46.11|48.18|46.18|48.11|46.11|0
1642699190000|2022-01-20 17:19:50|48.18|46.18|47.62|45.62|48.18|46.18|47.62|45.62|0
1642699200000|2022-01-20 17:20:00|47.55|45.55|47.76|45.76|47.76|45.76|47.55|45.55|0
1642699210000|2022-01-20 17:20:10|47.69|45.69|47.62|45.62|47.76|45.76|47.62|45.62|0
1642699220000|2022-01-20 17:20:20|47.55|45.55|47.69|45.69|47.69|45.69|47.55|45.55|0
1642699230000|2022-01-20 17:20:30|47.62|45.62|47.48|45.48|47.62|45.62|47.48|45.48|0
1642699240000|2022-01-20 17:20:40|47.55|45.55|47.48|45.48|47.55|45.55|47.48|45.48|0
1642699250000|2022-01-20 17:20:50|47.41|45.41|47.48|45.48|47.48|45.48|47.41|45.41|0
1642699260000|2022-01-20 17:21:00|47.69|45.69|47.9|45.9|47.9|45.9|47.69|45.69|0
1642699270000|2022-01-20 17:21:10|47.83|45.83|47.76|45.76|47.83|45.83|47.69|45.69|0
1642699280000|2022-01-20 17:21:20|47.83|45.83|47.9|45.9|47.9|45.9|47.83|45.83|0
1642699290000|2022-01-20 17:21:30|48.04|46.04|47.97|45.97|48.04|46.04|47.9|45.9|0
1642699300000|2022-01-20 17:21:40|48.04|46.04|47.9|45.9|48.11|46.11|47.9|45.9|0
1642699310000|2022-01-20 17:21:50|47.62|45.62|47.69|45.69|47.76|45.76|47.62|45.62|0
1642699320000|2022-01-20 17:22:00|47.76|45.76|47.94|45.94|47.94|45.94|47.62|45.62|0
1642699330000|2022-01-20 17:22:10|47.97|45.97|47.9|45.9|48.11|46.11|47.9|45.9|0
1642699340000|2022-01-20 17:22:20|47.97|45.97|47.9|45.9|47.97|45.97|47.83|45.83|0
1642699350000|2022-01-20 17:22:30|47.83|45.83|47.97|45.97|47.97|45.97|47.83|45.83|0
1642699360000|2022-01-20 17:22:40|47.94|45.94|47.97|45.97|47.97|45.97|47.83|45.83|0
1642699370000|2022-01-20 17:22:50|48.04|46.04|47.97|45.97|48.04|46.04|47.9|45.9|0
1642699380000|2022-01-20 17:23:00|48.11|46.11|48.18|46.18|48.18|46.18|48.04|46.04|0
1642699390000|2022-01-20 17:23:10|48.11|46.11|48.11|46.11|48.18|46.18|48.11|46.11|0
1642699400000|2022-01-20 17:23:20|48.25|46.25|48.11|46.11|48.25|46.25|48.04|46.04|0
1642699410000|2022-01-20 17:23:30|48.18|46.18|47.9|45.9|48.18|46.18|47.9|45.9|0
1642699420000|2022-01-20 17:23:40|47.97|45.97|47.97|45.97|47.97|45.97|47.9|45.9|0
1642699430000|2022-01-20 17:23:50|48.08|46.08|48.25|46.25|48.25|46.25|48.08|46.08|0
1642699440000|2022-01-20 17:24:00|48.18|46.18|48.25|46.25|48.25|46.25|48.18|46.18|0
1642699450000|2022-01-20 17:24:10|48.32|46.32|48.46|46.46|48.46|46.46|48.32|46.32|0
1642699460000|2022-01-20 17:24:20|48.54|46.54|48.39|46.39|48.54|46.54|48.39|46.39|0
1642699470000|2022-01-20 17:24:30|48.46|46.46|48.46|46.46|48.46|46.46|48.46|46.46|0
1642699480000|2022-01-20 17:24:40|48.54|46.54|48.39|46.39|48.54|46.54|48.39|46.39|0
1642699490000|2022-01-20 17:24:50|48.54|46.54|48.54|46.54|48.54|46.54|48.54|46.54|0
1642699500000|2022-01-20 17:25:00|48.46|46.46|48.15|46.15|48.46|46.46|48.15|46.15|0
1642699510000|2022-01-20 17:25:10|48.04|46.04|48.25|46.25|48.25|46.25|47.97|45.97|0
1642699520000|2022-01-20 17:25:20|48.18|46.18|48.25|46.25|48.25|46.25|48.11|46.11|0
1642699530000|2022-01-20 17:25:30|48.32|46.32|48.04|46.04|48.32|46.32|48.04|46.04|0
1642699540000|2022-01-20 17:25:40|48.11|46.11|48.11|46.11|48.11|46.11|48.04|46.04|0
1642699550000|2022-01-20 17:25:50|48.18|46.18|48.18|46.18|48.22|46.22|48.18|46.18|0
1642699560000|2022-01-20 17:26:00|48.04|46.04|48.25|46.25|48.25|46.25|48.04|46.04|0
1642699570000|2022-01-20 17:26:10|48.18|46.18|47.97|45.97|48.18|46.18|47.97|45.97|0
1642699580000|2022-01-20 17:26:20|47.9|45.9|47.9|45.9|47.9|45.9|47.83|45.83|0
1642699590000|2022-01-20 17:26:30|47.97|45.97|48.11|46.11|48.11|46.11|47.9|45.9|0
1642699600000|2022-01-20 17:26:40|48.18|46.18|47.97|45.97|48.18|46.18|47.97|45.97|0
1642699610000|2022-01-20 17:26:50|47.9|45.9|48|46|48|46|47.9|45.9|0
1642699620000|2022-01-20 17:27:00|48.04|46.04|47.76|45.76|48.04|46.04|47.76|45.76|0
1642699630000|2022-01-20 17:27:10|47.69|45.69|47.76|45.76|47.76|45.76|47.62|45.62|0
1642699640000|2022-01-20 17:27:20|47.83|45.83|48.11|46.11|48.11|46.11|47.83|45.83|0
1642699650000|2022-01-20 17:27:30|48.25|46.25|48.18|46.18|48.39|46.39|48.18|46.18|0
1642699660000|2022-01-20 17:27:40|48.25|46.25|48.32|46.32|48.46|46.46|48.25|46.25|0
1642699670000|2022-01-20 17:27:50|48.25|46.25|48.32|46.32|48.32|46.32|48.21|46.21|0
1642699680000|2022-01-20 17:28:00|48.11|46.11|48.18|46.18|48.18|46.18|48.11|46.11|0
1642699690000|2022-01-20 17:28:10|48.39|46.39|48.46|46.46|48.46|46.46|48.39|46.39|0
1642699700000|2022-01-20 17:28:20|48.39|46.39|48.25|46.25|48.39|46.39|48.21|46.21|0
1642699710000|2022-01-20 17:28:30|48.18|46.18|48.25|46.25|48.25|46.25|48.11|46.11|0
1642699720000|2022-01-20 17:28:40|48.18|46.18|48.18|46.18|48.18|46.18|48.18|46.18|0
1642699730000|2022-01-20 17:28:50|48.25|46.25|48.32|46.32|48.32|46.32|48.25|46.25|0
1642699740000|2022-01-20 17:29:00|48.25|46.25|48.25|46.25|48.25|46.25|48.18|46.18|0
1642699750000|2022-01-20 17:29:10|48.18|46.18|48.53|46.53|48.53|46.53|48.18|46.18|0
1642699760000|2022-01-20 17:29:20|48.46|46.46|48.39|46.39|48.46|46.46|48.39|46.39|0
1642699770000|2022-01-20 17:29:30|48.46|46.46|48.96|46.96|48.96|46.96|48.46|46.46|0
1642699780000|2022-01-20 17:29:40|49.03|47.03|49.1|47.1|49.1|47.1|48.96|46.96|0
1642699790000|2022-01-20 17:29:50|49.03|47.03|49.32|47.32|49.32|47.32|48.99|46.99|0
1642699800000|2022-01-20 17:30:00|49.24|47.24|49.39|47.39|49.39|47.39|49.24|47.24|0
1642699810000|2022-01-20 17:30:10|49.32|47.32|49.75|47.75|49.75|47.75|49.32|47.32|0
1642699820000|2022-01-20 17:30:20|49.67|47.67|49.82|47.82|49.82|47.82|49.67|47.67|0
1642699830000|2022-01-20 17:30:30|49.89|47.89|49.82|47.82|49.89|47.89|49.82|47.82|0
1642699840000|2022-01-20 17:30:40|49.89|47.89|50.04|48.04|50.04|48.04|49.89|47.89|0
1642699850000|2022-01-20 17:30:50|49.89|47.89|49.93|47.93|49.96|47.96|49.82|47.82|0
1642699860000|2022-01-20 17:31:00|49.82|47.82|49.93|47.93|49.93|47.93|49.82|47.82|0
1642699870000|2022-01-20 17:31:10|49.89|47.89|50.04|48.04|50.04|48.04|49.75|47.75|0
1642699880000|2022-01-20 17:31:20|49.96|47.96|49.78|47.78|49.96|47.96|49.78|47.78|0
1642699890000|2022-01-20 17:31:30|49.82|47.82|49.89|47.89|49.89|47.89|49.82|47.82|0
1642699900000|2022-01-20 17:31:40|50.04|48.04|49.82|47.82|50.04|48.04|49.82|47.82|0
1642699910000|2022-01-20 17:31:50|49.75|47.75|49.67|47.67|49.75|47.75|49.67|47.67|0
1642699920000|2022-01-20 17:32:00|49.6|47.6|49.6|47.6|49.6|47.6|49.6|47.6|0
1642699930000|2022-01-20 17:32:10|49.53|47.53|49.39|47.39|49.53|47.53|49.39|47.39|0
1642699940000|2022-01-20 17:32:20|49.46|47.46|49.39|47.39|49.46|47.46|49.31|47.31|0
1642699950000|2022-01-20 17:32:30|49.46|47.46|49.53|47.53|49.53|47.53|49.46|47.46|0
1642699960000|2022-01-20 17:32:40|49.46|47.46|49.6|47.6|49.6|47.6|49.46|47.46|0
1642699970000|2022-01-20 17:32:50|49.56|47.56|49.6|47.6|49.6|47.6|49.53|47.53|0
1642699980000|2022-01-20 17:33:00|49.64|47.64|49.67|47.67|49.67|47.67|49.53|47.53|0
1642699990000|2022-01-20 17:33:10|49.75|47.75|49.67|47.67|49.75|47.75|49.67|47.67|0
1642700000000|2022-01-20 17:33:20|49.75|47.75|49.82|47.82|49.82|47.82|49.75|47.75|0
1642700010000|2022-01-20 17:33:30|49.89|47.89|49.82|47.82|49.89|47.89|49.82|47.82|0
1642700020000|2022-01-20 17:33:40|49.74|47.74|49.89|47.89|49.89|47.89|49.74|47.74|0
1642700030000|2022-01-20 17:33:50|49.82|47.82|49.89|47.89|49.89|47.89|49.82|47.82|0
1642700040000|2022-01-20 17:34:00|49.82|47.82|49.82|47.82|49.89|47.89|49.82|47.82|0
1642700050000|2022-01-20 17:34:10|49.89|47.89|49.67|47.67|49.89|47.89|49.67|47.67|0
1642700060000|2022-01-20 17:34:20|49.74|47.74|50.03|48.03|50.03|48.03|49.74|47.74|0
1642700070000|2022-01-20 17:34:30|49.89|47.89|49.96|47.96|49.96|47.96|49.89|47.89|0
1642700080000|2022-01-20 17:34:40|49.89|47.89|50.11|48.11|50.11|48.11|49.89|47.89|0
1642700090000|2022-01-20 17:34:50|49.96|47.96|50.03|48.03|50.03|48.03|49.96|47.96|0
1642700100000|2022-01-20 17:35:00|49.96|47.96|49.96|47.96|50.03|48.03|49.96|47.96|0
1642700110000|2022-01-20 17:35:10|49.92|47.92|50.11|48.11|50.11|48.11|49.89|47.89|0
1642700120000|2022-01-20 17:35:20|49.96|47.96|50.11|48.11|50.11|48.11|49.96|47.96|0
1642700130000|2022-01-20 17:35:30|50.18|48.18|50.03|48.03|50.18|48.18|50.03|48.03|0
1642700140000|2022-01-20 17:35:40|49.96|47.96|49.96|47.96|49.96|47.96|49.89|47.89|0
1642700150000|2022-01-20 17:35:50|50.03|48.03|49.89|47.89|50.03|48.03|49.89|47.89|0
1642700160000|2022-01-20 17:36:00|49.96|47.96|50.11|48.11|50.11|48.11|49.96|47.96|0
1642700170000|2022-01-20 17:36:10|50.03|48.03|50.18|48.18|50.18|48.18|50.03|48.03|0
1642700180000|2022-01-20 17:36:20|50.1|48.1|50.18|48.18|50.18|48.18|50.1|48.1|0
1642700190000|2022-01-20 17:36:30|50.1|48.1|50.18|48.18|50.18|48.18|50.1|48.1|0
1642700200000|2022-01-20 17:36:40|50.1|48.1|49.96|47.96|50.1|48.1|49.96|47.96|0
1642700210000|2022-01-20 17:36:50|49.92|47.92|50.07|48.07|50.07|48.07|49.92|47.92|0
1642700220000|2022-01-20 17:37:00|50.1|48.1|49.74|47.74|50.1|48.1|49.74|47.74|0
1642700230000|2022-01-20 17:37:10|49.89|47.89|49.89|47.89|49.89|47.89|49.89|47.89|0
1642700240000|2022-01-20 17:37:20|49.81|47.81|49.89|47.89|49.89|47.89|49.81|47.81|0
1642700250000|2022-01-20 17:37:30|49.81|47.81|49.89|47.89|49.89|47.89|49.81|47.81|0
1642700260000|2022-01-20 17:37:40|49.81|47.81|49.53|47.53|49.81|47.81|49.53|47.53|0
1642700270000|2022-01-20 17:37:50|49.45|47.45|49.56|47.56|49.56|47.56|49.45|47.45|0
1642700280000|2022-01-20 17:38:00|49.6|47.6|49.31|47.31|49.6|47.6|49.31|47.31|0
1642700290000|2022-01-20 17:38:10|49.38|47.38|49.45|47.45|49.45|47.45|49.38|47.38|0
1642700300000|2022-01-20 17:38:20|49.38|47.38|49.31|47.31|49.38|47.38|49.24|47.24|0
1642700310000|2022-01-20 17:38:30|49.24|47.24|49.24|47.24|49.31|47.31|49.24|47.24|0
1642700320000|2022-01-20 17:38:40|49.17|47.17|49.17|47.17|49.17|47.17|49.17|47.17|0
1642700330000|2022-01-20 17:38:50|49.24|47.24|49.24|47.24|49.24|47.24|49.24|47.24|0
1642700340000|2022-01-20 17:39:00|49.31|47.31|49.31|47.31|49.31|47.31|49.31|47.31|0
1642700350000|2022-01-20 17:39:10|49.38|47.38|49.38|47.38|49.38|47.38|49.31|47.31|0
1642700360000|2022-01-20 17:39:20|49.17|47.17|49.1|47.1|49.17|47.17|49.02|47.02|0
1642700370000|2022-01-20 17:39:30|49.02|47.02|48.95|46.95|49.02|47.02|48.95|46.95|0
1642700380000|2022-01-20 17:39:40|49.02|47.02|49.31|47.31|49.31|47.31|49.02|47.02|0
1642700390000|2022-01-20 17:39:50|49.38|47.38|49.38|47.38|49.38|47.38|49.31|47.31|0
1642700400000|2022-01-20 17:40:00|49.45|47.45|49.45|47.45|49.53|47.53|49.45|47.45|0
1642700410000|2022-01-20 17:40:10|49.31|47.31|49.31|47.31|49.31|47.31|49.24|47.24|0
1642700420000|2022-01-20 17:40:20|49.38|47.38|49.38|47.38|49.38|47.38|49.31|47.31|0
1642700430000|2022-01-20 17:40:30|49.31|47.31|49.31|47.31|49.38|47.38|49.31|47.31|0
1642700440000|2022-01-20 17:40:40|49.38|47.38|49.42|47.42|49.42|47.42|49.38|47.38|0
1642700450000|2022-01-20 17:40:50|49.38|47.38|49.52|47.52|49.52|47.52|49.38|47.38|0
1642700460000|2022-01-20 17:41:00|49.6|47.6|49.67|47.67|49.67|47.67|49.52|47.52|0
1642700470000|2022-01-20 17:41:10|49.52|47.52|49.45|47.45|49.6|47.6|49.45|47.45|0
1642700480000|2022-01-20 17:41:20|49.38|47.38|49.52|47.52|49.52|47.52|49.38|47.38|0
1642700490000|2022-01-20 17:41:30|49.63|47.63|49.67|47.67|49.7|47.7|49.63|47.63|0
1642700500000|2022-01-20 17:41:40|49.81|47.81|49.6|47.6|49.81|47.81|49.6|47.6|0
1642700510000|2022-01-20 17:41:50|49.67|47.67|49.81|47.81|49.81|47.81|49.67|47.67|0
1642700520000|2022-01-20 17:42:00|49.88|47.88|49.88|47.88|49.88|47.88|49.81|47.81|0
1642700530000|2022-01-20 17:42:10|49.96|47.96|50.03|48.03|50.1|48.1|49.96|47.96|0
1642700540000|2022-01-20 17:42:20|50.06|48.06|50.03|48.03|50.1|48.1|50.03|48.03|0
1642700550000|2022-01-20 17:42:30|50.1|48.1|50.03|48.03|50.1|48.1|50.03|48.03|0
1642700560000|2022-01-20 17:42:40|49.96|47.96|49.96|47.96|50.03|48.03|49.96|47.96|0
1642700570000|2022-01-20 17:42:50|50.03|48.03|49.96|47.96|50.03|48.03|49.96|47.96|0
1642700580000|2022-01-20 17:43:00|49.88|47.88|49.99|47.99|49.99|47.99|49.88|47.88|0
1642700590000|2022-01-20 17:43:10|50.03|48.03|50.03|48.03|50.03|48.03|49.96|47.96|0
1642700600000|2022-01-20 17:43:20|50.1|48.1|49.96|47.96|50.1|48.1|49.96|47.96|0
1642700610000|2022-01-20 17:43:30|49.88|47.88|49.96|47.96|50.03|48.03|49.88|47.88|0
1642700620000|2022-01-20 17:43:40|49.88|47.88|50.03|48.03|50.03|48.03|49.85|47.85|0
1642700630000|2022-01-20 17:43:50|50.1|48.1|50.17|48.17|50.17|48.17|50.1|48.1|0
1642700640000|2022-01-20 17:44:00|50.03|48.03|49.96|47.96|50.03|48.03|49.96|47.96|0
1642700650000|2022-01-20 17:44:10|50.03|48.03|50.03|48.03|50.1|48.1|50.03|48.03|0
1642700660000|2022-01-20 17:44:20|49.96|47.96|49.74|47.74|49.96|47.96|49.74|47.74|0
1642700670000|2022-01-20 17:44:30|49.67|47.67|49.88|47.88|49.88|47.88|49.67|47.67|0
1642700680000|2022-01-20 17:44:40|49.74|47.74|49.74|47.74|49.74|47.74|49.67|47.67|0
1642700690000|2022-01-20 17:44:50|49.67|47.67|49.81|47.81|49.81|47.81|49.67|47.67|0
1642700700000|2022-01-20 17:45:00|49.74|47.74|49.67|47.67|49.74|47.74|49.67|47.67|0
1642700710000|2022-01-20 17:45:10|49.59|47.59|49.24|47.24|49.59|47.59|49.24|47.24|0
1642700720000|2022-01-20 17:45:20|49.31|47.31|49.24|47.24|49.31|47.31|49.24|47.24|0
1642700730000|2022-01-20 17:45:30|49.31|47.31|49.38|47.38|49.38|47.38|49.31|47.31|0
1642700740000|2022-01-20 17:45:40|49.31|47.31|49.38|47.38|49.38|47.38|49.24|47.24|0
1642700750000|2022-01-20 17:45:50|49.45|47.45|49.38|47.38|49.45|47.45|49.38|47.38|0
1642700760000|2022-01-20 17:46:00|49.45|47.45|49.16|47.16|49.45|47.45|49.16|47.16|0
1642700770000|2022-01-20 17:46:10|49.02|47.02|49.09|47.09|49.09|47.09|49.02|47.02|0
1642700780000|2022-01-20 17:46:20|49.23|47.23|49.23|47.23|49.23|47.23|49.16|47.16|0
1642700790000|2022-01-20 17:46:30|49.38|47.38|49.38|47.38|49.38|47.38|49.38|47.38|0
1642700800000|2022-01-20 17:46:40|49.45|47.45|49.38|47.38|49.45|47.45|49.38|47.38|0
1642700810000|2022-01-20 17:46:50|49.31|47.31|49.31|47.31|49.38|47.38|49.31|47.31|0
1642700820000|2022-01-20 17:47:00|49.23|47.23|49.02|47.02|49.23|47.23|49.02|47.02|0
1642700830000|2022-01-20 17:47:10|48.88|46.88|48.88|46.88|48.88|46.88|48.88|46.88|0
1642700840000|2022-01-20 17:47:20|48.95|46.95|48.95|46.95|49.02|47.02|48.95|46.95|0
1642700850000|2022-01-20 17:47:30|49.02|47.02|48.98|46.98|49.02|47.02|48.98|46.98|0
1642700860000|2022-01-20 17:47:40|49.02|47.02|48.95|46.95|49.09|47.09|48.95|46.95|0
1642700870000|2022-01-20 17:47:50|49.02|47.02|48.88|46.88|49.02|47.02|48.88|46.88|0
1642700880000|2022-01-20 17:48:00|48.81|46.81|48.84|46.84|48.84|46.84|48.73|46.73|0
1642700890000|2022-01-20 17:48:10|48.81|46.81|48.73|46.73|48.81|46.81|48.66|46.66|0
1642700900000|2022-01-20 17:48:20|48.81|46.81|48.81|46.81|48.81|46.81|48.81|46.81|0
1642700910000|2022-01-20 17:48:30|48.73|46.73|48.73|46.73|48.73|46.73|48.73|46.73|0
1642700920000|2022-01-20 17:48:40|48.81|46.81|48.88|46.88|48.88|46.88|48.81|46.81|0
1642700930000|2022-01-20 17:48:50|48.81|46.81|48.77|46.77|48.88|46.88|48.77|46.77|0
1642700940000|2022-01-20 17:49:00|48.81|46.81|48.73|46.73|48.88|46.88|48.73|46.73|0
1642700950000|2022-01-20 17:49:10|48.66|46.66|48.73|46.73|48.73|46.73|48.66|46.66|0
1642700960000|2022-01-20 17:49:20|48.66|46.66|48.77|46.77|48.77|46.77|48.66|46.66|0
1642700970000|2022-01-20 17:49:30|48.88|46.88|48.8|46.8|48.88|46.88|48.77|46.77|0
1642700980000|2022-01-20 17:49:40|48.88|46.88|48.88|46.88|48.88|46.88|48.88|46.88|0
1642700990000|2022-01-20 17:49:50|48.95|46.95|48.95|46.95|48.95|46.95|48.95|46.95|0
1642701000000|2022-01-20 17:50:00|49.02|47.02|48.8|46.8|49.02|47.02|48.8|46.8|0
1642701010000|2022-01-20 17:50:10|48.59|46.59|48.1|46.1|48.59|46.59|48.1|46.1|0
1642701020000|2022-01-20 17:50:20|47.89|45.89|47.96|45.96|48.03|46.03|47.89|45.89|0
1642701030000|2022-01-20 17:50:30|48.03|46.03|48.17|46.17|48.24|46.24|48.03|46.03|0
1642701040000|2022-01-20 17:50:40|48.1|46.1|48.1|46.1|48.17|46.17|48.03|46.03|0
1642701050000|2022-01-20 17:50:50|47.89|45.89|47.96|45.96|47.96|45.96|47.89|45.89|0
1642701060000|2022-01-20 17:51:00|47.89|45.89|47.82|45.82|47.89|45.89|47.75|45.75|0
1642701070000|2022-01-20 17:51:10|47.75|45.75|47.96|45.96|47.96|45.96|47.75|45.75|0
1642701080000|2022-01-20 17:51:20|47.99|45.99|48.03|46.03|48.1|46.1|47.99|45.99|0
1642701090000|2022-01-20 17:51:30|48.1|46.1|48.03|46.03|48.1|46.1|47.96|45.96|0
1642701100000|2022-01-20 17:51:40|47.96|45.96|48.03|46.03|48.03|46.03|47.96|45.96|0
1642701110000|2022-01-20 17:51:50|48.1|46.1|48.03|46.03|48.1|46.1|47.96|45.96|0
1642701120000|2022-01-20 17:52:00|48.24|46.24|48.45|46.45|48.45|46.45|48.24|46.24|0
1642701130000|2022-01-20 17:52:10|48.38|46.38|48.31|46.31|48.38|46.38|48.17|46.17|0
1642701140000|2022-01-20 17:52:20|48.38|46.38|48.45|46.45|48.45|46.45|48.38|46.38|0
1642701150000|2022-01-20 17:52:30|48.31|46.31|48.52|46.52|48.52|46.52|48.31|46.31|0
1642701160000|2022-01-20 17:52:40|48.38|46.38|48.38|46.38|48.45|46.45|48.38|46.38|0
1642701170000|2022-01-20 17:52:50|48.45|46.45|48.45|46.45|48.45|46.45|48.45|46.45|0
1642701180000|2022-01-20 17:53:00|48.48|46.48|48.52|46.52|48.59|46.59|48.48|46.48|0
1642701190000|2022-01-20 17:53:10|48.45|46.45|48.45|46.45|48.52|46.52|48.45|46.45|0
1642701200000|2022-01-20 17:53:20|48.38|46.38|48.17|46.17|48.38|46.38|48.17|46.17|0
1642701220000|2022-01-20 17:53:40|48.24|46.24|48.31|46.31|48.31|46.31|48.24|46.24|0
1642701230000|2022-01-20 17:53:50|48.38|46.38|48.24|46.24|48.38|46.38|48.17|46.17|0
1642701240000|2022-01-20 17:54:00|48.17|46.17|47.88|45.88|48.17|46.17|47.88|45.88|0
1642701250000|2022-01-20 17:54:10|47.81|45.81|47.95|45.95|47.95|45.95|47.81|45.81|0
1642701260000|2022-01-20 17:54:20|48.02|46.02|48.09|46.09|48.09|46.09|47.95|45.95|0
1642701270000|2022-01-20 17:54:30|48.02|46.02|48.02|46.02|48.02|46.02|47.95|45.95|0
1642701280000|2022-01-20 17:54:40|47.95|45.95|47.88|45.88|47.95|45.95|47.88|45.88|0
1642701290000|2022-01-20 17:54:50|47.33|45.33|47.33|45.33|47.39|45.39|47.29|45.29|0
1642701300000|2022-01-20 17:55:00|47.26|45.26|47.05|45.05|47.26|45.26|46.98|44.98|0
1642701310000|2022-01-20 17:55:10|46.98|44.98|46.91|44.91|47.05|45.05|46.91|44.91|0
1642701320000|2022-01-20 17:55:20|46.98|44.98|46.98|44.98|46.98|44.98|46.98|44.98|0
1642701330000|2022-01-20 17:55:30|46.77|44.77|46.7|44.7|46.84|44.84|46.7|44.7|0
1642701340000|2022-01-20 17:55:40|46.74|44.74|46.77|44.77|46.77|44.77|46.63|44.63|0
1642701350000|2022-01-20 17:55:50|46.98|44.98|46.91|44.91|46.98|44.98|46.84|44.84|0
1642701360000|2022-01-20 17:56:00|46.98|44.98|46.98|44.98|46.98|44.98|46.98|44.98|0
1642701370000|2022-01-20 17:56:10|46.91|44.91|46.91|44.91|46.91|44.91|46.84|44.84|0
1642701380000|2022-01-20 17:56:20|46.77|44.77|46.98|44.98|46.98|44.98|46.77|44.77|0
1642701390000|2022-01-20 17:56:30|47.05|45.05|47.12|45.12|47.12|45.12|47.01|45.01|0
1642701400000|2022-01-20 17:56:40|47.19|45.19|47.19|45.19|47.32|45.32|47.19|45.19|0
1642701410000|2022-01-20 17:56:50|47.25|45.25|47.12|45.12|47.25|45.25|47.12|45.12|0
1642701420000|2022-01-20 17:57:00|47.18|45.18|47.53|45.53|47.53|45.53|47.15|45.15|0
1642701430000|2022-01-20 17:57:10|47.57|45.57|47.32|45.32|47.6|45.6|47.32|45.32|0
1642701440000|2022-01-20 17:57:20|47.39|45.39|47.46|45.46|47.53|45.53|47.39|45.39|0
1642701450000|2022-01-20 17:57:30|47.32|45.32|47.6|45.6|47.6|45.6|47.32|45.32|0
1642701460000|2022-01-20 17:57:40|47.46|45.46|47.32|45.32|47.46|45.46|47.32|45.32|0
1642701470000|2022-01-20 17:57:50|47.25|45.25|47.32|45.32|47.39|45.39|47.25|45.25|0
1642701480000|2022-01-20 17:58:00|47.25|45.25|47.32|45.32|47.53|45.53|47.25|45.25|0
1642701490000|2022-01-20 17:58:10|47.39|45.39|47.32|45.32|47.39|45.39|47.32|45.32|0
1642701500000|2022-01-20 17:58:20|47.39|45.39|47.39|45.39|47.46|45.46|47.39|45.39|0
1642701510000|2022-01-20 17:58:30|47.46|45.46|47.46|45.46|47.46|45.46|47.32|45.32|0
1642701520000|2022-01-20 17:58:40|47.39|45.39|47.46|45.46|47.53|45.53|47.39|45.39|0
1642701530000|2022-01-20 17:58:50|47.43|45.43|47.39|45.39|47.46|45.46|47.39|45.39|0
1642701540000|2022-01-20 17:59:00|47.32|45.32|47.11|45.11|47.32|45.32|47.11|45.11|0
1642701550000|2022-01-20 17:59:10|47.25|45.25|47.39|45.39|47.39|45.39|47.25|45.25|0
1642701560000|2022-01-20 17:59:20|47.32|45.32|47.39|45.39|47.39|45.39|47.32|45.32|0
1642701570000|2022-01-20 17:59:30|47.25|45.25|47.22|45.22|47.25|45.25|47.22|45.22|0
1642701580000|2022-01-20 17:59:40|47.18|45.18|47.18|45.18|47.25|45.25|47.18|45.18|0
1642701590000|2022-01-20 17:59:50|47.32|45.32|47.15|45.15|47.32|45.32|47.11|45.11|0
1642701600000|2022-01-20 18:00:00|47.18|45.18|47.04|45.04|47.18|45.18|47.01|45.01|0
1642701610000|2022-01-20 18:00:10|46.98|44.98|46.98|44.98|47.04|45.04|46.98|44.98|0
1642701620000|2022-01-20 18:00:20|46.91|44.91|46.77|44.77|46.91|44.91|46.77|44.77|0
1642701630000|2022-01-20 18:00:30|46.84|44.84|46.7|44.7|46.91|44.91|46.7|44.7|0
1642701640000|2022-01-20 18:00:40|46.77|44.77|46.49|44.49|46.77|44.77|46.49|44.49|0
1642701650000|2022-01-20 18:00:50|46.56|44.56|46.56|44.56|46.56|44.56|46.49|44.49|0
1642701660000|2022-01-20 18:01:00|46.66|44.66|46.36|44.36|46.7|44.7|46.36|44.36|0
1642701670000|2022-01-20 18:01:10|46.22|44.22|46.15|44.15|46.22|44.22|46.15|44.15|0
1642701680000|2022-01-20 18:01:20|46.29|44.29|46.15|44.15|46.29|44.29|46.15|44.15|0
1642701690000|2022-01-20 18:01:30|46.22|44.22|46.15|44.15|46.29|44.29|46.15|44.15|0
1642701700000|2022-01-20 18:01:40|46.18|44.18|46.15|44.15|46.18|44.18|46.15|44.15|0
1642701710000|2022-01-20 18:01:50|46.08|44.08|46.22|44.22|46.22|44.22|46.08|44.08|0
1642701720000|2022-01-20 18:02:00|46.15|44.15|46.29|44.29|46.29|44.29|46.08|44.08|0
1642701730000|2022-01-20 18:02:10|46.22|44.22|46.22|44.22|46.22|44.22|46.15|44.15|0
1642701740000|2022-01-20 18:02:20|46.29|44.29|46.22|44.22|46.29|44.29|46.15|44.15|0
1642701750000|2022-01-20 18:02:30|46.15|44.15|46.29|44.29|46.29|44.29|46.15|44.15|0
1642701760000|2022-01-20 18:02:40|46.35|44.35|46.29|44.29|46.35|44.35|46.22|44.22|0
1642701770000|2022-01-20 18:02:50|46.15|44.15|46.11|44.11|46.15|44.15|46.11|44.11|0
1642701780000|2022-01-20 18:03:00|46.08|44.08|46.08|44.08|46.08|44.08|46.08|44.08|0
1642701790000|2022-01-20 18:03:10|45.81|43.81|46.22|44.22|46.22|44.22|45.81|43.81|0
1642701800000|2022-01-20 18:03:20|46.35|44.35|46.15|44.15|46.35|44.35|46.15|44.15|0
1642701810000|2022-01-20 18:03:30|46.01|44.01|45.81|43.81|46.05|44.05|45.81|43.81|0
1642701820000|2022-01-20 18:03:40|45.88|43.88|45.27|43.27|45.88|43.88|45.27|43.27|0
1642701830000|2022-01-20 18:03:50|45.2|43.2|45.3|43.3|45.3|43.3|45.2|43.2|0
1642701840000|2022-01-20 18:04:00|45.34|43.34|45.4|43.4|45.4|43.4|45.27|43.27|0
1642701850000|2022-01-20 18:04:10|45.2|43.2|45.2|43.2|45.2|43.2|45.07|43.07|0
1642701860000|2022-01-20 18:04:20|45.27|43.27|45.2|43.2|45.27|43.27|45.13|43.13|0
1642701870000|2022-01-20 18:04:30|45.27|43.27|45.34|43.34|45.47|43.47|45.27|43.27|0
1642701880000|2022-01-20 18:04:40|45.2|43.2|45.33|43.33|45.33|43.33|45.2|43.2|0
1642701890000|2022-01-20 18:04:50|45.27|43.27|45.27|43.27|45.33|43.33|45.2|43.2|0
1642701900000|2022-01-20 18:05:00|45.17|43.17|44.87|42.87|45.17|43.17|44.8|42.8|0
1642701910000|2022-01-20 18:05:10|44.73|42.73|44.8|42.8|44.87|42.87|44.73|42.73|0
1642701920000|2022-01-20 18:05:20|44.66|42.66|44.47|42.47|44.66|42.66|44.33|42.33|0
1642701930000|2022-01-20 18:05:30|44.6|42.6|44.33|42.33|44.6|42.6|44.33|42.33|0
1642701940000|2022-01-20 18:05:40|44.4|42.4|44.27|42.27|44.4|42.4|44.27|42.27|0
1642701950000|2022-01-20 18:05:50|44.07|42.07|44.2|42.2|44.2|42.2|44.07|42.07|0
1642701960000|2022-01-20 18:06:00|44.23|42.23|44.53|42.53|44.53|42.53|44.2|42.2|0
1642701970000|2022-01-20 18:06:10|44.8|42.8|45|43|45|43|44.8|42.8|0
1642701980000|2022-01-20 18:06:20|44.93|42.93|45|43|45|43|44.86|42.86|0
1642701990000|2022-01-20 18:06:30|45.07|43.07|45|43|45.07|43.07|44.93|42.93|0
1642702000000|2022-01-20 18:06:40|44.86|42.86|44.73|42.73|44.93|42.93|44.73|42.73|0
1642702010000|2022-01-20 18:06:50|44.66|42.66|44.66|42.66|44.66|42.66|44.6|42.6|0
1642702020000|2022-01-20 18:07:00|44.6|42.6|44.53|42.53|44.6|42.6|44.46|42.46|0
1642702030000|2022-01-20 18:07:10|44.46|42.46|44.6|42.6|44.66|42.66|44.46|42.46|0
1642702040000|2022-01-20 18:07:20|44.66|42.66|44.6|42.6|44.7|42.7|44.56|42.56|0
1642702050000|2022-01-20 18:07:30|44.66|42.66|44.66|42.66|44.66|42.66|44.6|42.6|0
1642702060000|2022-01-20 18:07:40|44.73|42.73|44.46|42.46|44.73|42.73|44.46|42.46|0
1642702070000|2022-01-20 18:07:50|44.4|42.4|44.4|42.4|44.4|42.4|44.33|42.33|0
1642702080000|2022-01-20 18:08:00|44.53|42.53|44.53|42.53|44.53|42.53|44.4|42.4|0
1642702090000|2022-01-20 18:08:10|44.46|42.46|44.26|42.26|44.46|42.46|44.26|42.26|0
1642702100000|2022-01-20 18:08:20|44.2|42.2|44.4|42.4|44.46|42.46|44.2|42.2|0
1642702110000|2022-01-20 18:08:30|44.46|42.46|44.53|42.53|44.6|42.6|44.46|42.46|0
1642702120000|2022-01-20 18:08:40|44.6|42.6|44.4|42.4|44.6|42.6|44.33|42.33|0
1642702130000|2022-01-20 18:08:50|44.33|42.33|44.33|42.33|44.36|42.36|44.33|42.33|0
1642702140000|2022-01-20 18:09:00|44.3|42.3|44.33|42.33|44.33|42.33|44.26|42.26|0
1642702150000|2022-01-20 18:09:10|44.26|42.26|44.2|42.2|44.26|42.26|44.2|42.2|0
1642702160000|2022-01-20 18:09:20|44.33|42.33|44.33|42.33|44.33|42.33|44.13|42.13|0
1642702170000|2022-01-20 18:09:30|44.53|42.53|44.33|42.33|44.53|42.53|44.33|42.33|0
1642702180000|2022-01-20 18:09:40|44.26|42.26|44.2|42.2|44.3|42.3|44.2|42.2|0
1642702190000|2022-01-20 18:09:50|44.13|42.13|44.33|42.33|44.33|42.33|44.13|42.13|0
1642702200000|2022-01-20 18:10:00|44.16|42.16|44.3|42.3|44.3|42.3|44.16|42.16|0
1642702210000|2022-01-20 18:10:10|44.13|42.13|44.26|42.26|44.26|42.26|44.13|42.13|0
1642702220000|2022-01-20 18:10:20|44.2|42.2|44.2|42.2|44.26|42.26|44.2|42.2|0
1642702230000|2022-01-20 18:10:30|44.26|42.26|44.26|42.26|44.33|42.33|44.07|42.07|0
1642702240000|2022-01-20 18:10:40|44.4|42.4|44.33|42.33|44.4|42.4|44.33|42.33|0
1642702250000|2022-01-20 18:10:50|44.36|42.36|44.53|42.53|44.53|42.53|44.33|42.33|0
1642702260000|2022-01-20 18:11:00|44.66|42.66|44.66|42.66|44.69|42.69|44.66|42.66|0
1642702270000|2022-01-20 18:11:10|44.6|42.6|44.69|42.69|44.69|42.69|44.6|42.6|0
1642702280000|2022-01-20 18:11:20|44.66|42.66|44.66|42.66|44.73|42.73|44.59|42.59|0
1642702290000|2022-01-20 18:11:30|44.59|42.59|44.59|42.59|44.59|42.59|44.53|42.53|0
1642702300000|2022-01-20 18:11:40|44.53|42.53|44.46|42.46|44.53|42.53|44.46|42.46|0
1642702310000|2022-01-20 18:11:50|44.49|42.49|44.53|42.53|44.56|42.56|44.49|42.49|0
1642702320000|2022-01-20 18:12:00|44.46|42.46|44.26|42.26|44.46|42.46|44.26|42.26|0
1642702330000|2022-01-20 18:12:10|44.33|42.33|44.33|42.33|44.4|42.4|44.29|42.29|0
1642702340000|2022-01-20 18:12:20|44.26|42.26|44.46|42.46|44.46|42.46|44.26|42.26|0
1642702350000|2022-01-20 18:12:30|44.53|42.53|44.53|42.53|44.53|42.53|44.53|42.53|0
1642702360000|2022-01-20 18:12:40|44.59|42.59|44.66|42.66|44.73|42.73|44.59|42.59|0
1642702370000|2022-01-20 18:12:50|44.56|42.56|44.69|42.69|44.69|42.69|44.56|42.56|0
1642702380000|2022-01-20 18:13:00|44.73|42.73|44.99|42.99|44.99|42.99|44.73|42.73|0
1642702390000|2022-01-20 18:13:10|44.93|42.93|45.13|43.13|45.13|43.13|44.93|42.93|0
1642702400000|2022-01-20 18:13:20|45.26|43.26|45.26|43.26|45.26|43.26|45.2|43.2|0
1642702410000|2022-01-20 18:13:30|45.2|43.2|45.4|43.4|45.4|43.4|45.2|43.2|0
1642702420000|2022-01-20 18:13:40|45.53|43.53|45.53|43.53|45.53|43.53|45.46|43.46|0
1642702430000|2022-01-20 18:13:50|45.6|43.6|45.6|43.6|45.6|43.6|45.53|43.53|0
1642702440000|2022-01-20 18:14:00|45.46|43.46|45.26|43.26|45.46|43.46|45.26|43.26|0
1642702450000|2022-01-20 18:14:10|45.4|43.4|45.13|43.13|45.4|43.4|45.13|43.13|0
1642702460000|2022-01-20 18:14:20|45.2|43.2|45.19|43.19|45.26|43.26|45.19|43.19|0
1642702470000|2022-01-20 18:14:30|45.26|43.26|45.33|43.33|45.33|43.33|45.26|43.26|0
1642702480000|2022-01-20 18:14:40|45.29|43.29|45.26|43.26|45.33|43.33|45.26|43.26|0
1642702490000|2022-01-20 18:14:50|45.19|43.19|45.26|43.26|45.26|43.26|45.19|43.19|0
1642702500000|2022-01-20 18:15:00|45.19|43.19|44.99|42.99|45.19|43.19|44.99|42.99|0
1642702510000|2022-01-20 18:15:10|45.06|43.06|44.86|42.86|45.06|43.06|44.86|42.86|0
1642702520000|2022-01-20 18:15:20|44.93|42.93|44.99|42.99|44.99|42.99|44.93|42.93|0
1642702530000|2022-01-20 18:15:30|44.93|42.93|44.73|42.73|44.93|42.93|44.73|42.73|0
1642702540000|2022-01-20 18:15:40|44.79|42.79|44.59|42.59|44.79|42.79|44.59|42.59|0
1642702550000|2022-01-20 18:15:50|44.66|42.66|44.53|42.53|44.66|42.66|44.53|42.53|0
1642702560000|2022-01-20 18:16:00|44.46|42.46|44.33|42.33|44.46|42.46|44.33|42.33|0
1642702570000|2022-01-20 18:16:10|44.46|42.46|44.59|42.59|44.66|42.66|44.39|42.39|0
1642702580000|2022-01-20 18:16:20|44.39|42.39|44.59|42.59|44.59|42.59|44.39|42.39|0
1642702590000|2022-01-20 18:16:30|44.53|42.53|44.59|42.59|44.59|42.59|44.53|42.53|0
1642702600000|2022-01-20 18:16:40|44.66|42.66|44.59|42.59|44.66|42.66|44.53|42.53|0
1642702610000|2022-01-20 18:16:50|44.53|42.53|44.26|42.26|44.53|42.53|44.19|42.19|0
1642702620000|2022-01-20 18:17:00|44.33|42.33|44.33|42.33|44.46|42.46|44.33|42.33|0
1642702630000|2022-01-20 18:17:10|44.26|42.26|44.26|42.26|44.33|42.33|44.26|42.26|0
1642702640000|2022-01-20 18:17:20|44.13|42.13|43.54|41.54|44.13|42.13|43.54|41.54|0
1642702650000|2022-01-20 18:17:30|43.47|41.47|43.6|41.6|43.6|41.6|43.41|41.41|0
1642702660000|2022-01-20 18:17:40|43.73|41.73|43.73|41.73|43.73|41.73|43.67|41.67|0
1642702670000|2022-01-20 18:17:50|43.67|41.67|43.8|41.8|43.8|41.8|43.67|41.67|0
1642702680000|2022-01-20 18:18:00|43.73|41.73|43.67|41.67|43.8|41.8|43.67|41.67|0
1642702690000|2022-01-20 18:18:10|43.73|41.73|43.73|41.73|43.73|41.73|43.73|41.73|0
1642702700000|2022-01-20 18:18:20|43.8|41.8|43.93|41.93|43.93|41.93|43.73|41.73|0
1642702710000|2022-01-20 18:18:30|44.06|42.06|44.39|42.39|44.62|42.62|44.06|42.06|0
1642702720000|2022-01-20 18:18:40|44.59|42.59|44.42|42.42|44.59|42.59|44.42|42.42|0
1642702730000|2022-01-20 18:18:50|44.39|42.39|44.26|42.26|44.39|42.39|44.26|42.26|0
1642702740000|2022-01-20 18:19:00|44.33|42.33|44.39|42.39|44.39|42.39|44.29|42.29|0
1642702750000|2022-01-20 18:19:10|44.46|42.46|44.33|42.33|44.59|42.59|44.33|42.33|0
1642702760000|2022-01-20 18:19:20|44.39|42.39|44.06|42.06|44.39|42.39|44.06|42.06|0
1642702770000|2022-01-20 18:19:30|44.09|42.09|44.32|42.32|44.32|42.32|44.09|42.09|0
1642702780000|2022-01-20 18:19:40|44.26|42.26|44.46|42.46|44.46|42.46|44.26|42.26|0
1642702790000|2022-01-20 18:19:50|44.52|42.52|44.59|42.59|44.59|42.59|44.52|42.52|0
1642702800000|2022-01-20 18:20:00|44.39|42.39|44.99|42.99|44.99|42.99|44.39|42.39|0
1642702810000|2022-01-20 18:20:10|44.72|42.72|44.86|42.86|44.86|42.86|44.72|42.72|0
1642702820000|2022-01-20 18:20:20|44.79|42.79|44.92|42.92|44.92|42.92|44.79|42.79|0
1642702830000|2022-01-20 18:20:30|44.99|42.99|44.92|42.92|44.99|42.99|44.92|42.92|0
1642702840000|2022-01-20 18:20:40|44.86|42.86|44.86|42.86|44.86|42.86|44.79|42.79|0
1642702850000|2022-01-20 18:20:50|45.06|43.06|44.99|42.99|45.06|43.06|44.86|42.86|0
1642702860000|2022-01-20 18:21:00|44.86|42.86|44.59|42.59|44.86|42.86|44.59|42.59|0
1642702870000|2022-01-20 18:21:10|44.66|42.66|44.59|42.59|44.66|42.66|44.59|42.59|0
1642702880000|2022-01-20 18:21:20|44.72|42.72|44.59|42.59|44.72|42.72|44.59|42.59|0
1642702890000|2022-01-20 18:21:30|44.32|42.32|44.79|42.79|44.79|42.79|44.32|42.32|0
1642702900000|2022-01-20 18:21:40|44.72|42.72|44.66|42.66|44.72|42.72|44.59|42.59|0
1642702910000|2022-01-20 18:21:50|44.59|42.59|44.39|42.39|44.59|42.59|44.39|42.39|0
1642702920000|2022-01-20 18:22:00|44.26|42.26|44.39|42.39|44.39|42.39|44.26|42.26|0
1642702930000|2022-01-20 18:22:10|44.32|42.32|44.39|42.39|44.46|42.46|44.32|42.32|0
1642702940000|2022-01-20 18:22:20|44.42|42.42|44.32|42.32|44.42|42.42|44.32|42.32|0
1642702950000|2022-01-20 18:22:30|44.26|42.26|44.06|42.06|44.26|42.26|44.06|42.06|0
1642702960000|2022-01-20 18:22:40|44.12|42.12|44.32|42.32|44.32|42.32|44.12|42.12|0
1642702970000|2022-01-20 18:22:50|44.26|42.26|44.39|42.39|44.39|42.39|44.26|42.26|0
1642702980000|2022-01-20 18:23:00|44.46|42.46|44.39|42.39|44.46|42.46|44.39|42.39|0
1642702990000|2022-01-20 18:23:10|44.59|42.59|44.59|42.59|44.59|42.59|44.52|42.52|0
1642703000000|2022-01-20 18:23:20|44.46|42.46|44.46|42.46|44.52|42.52|44.46|42.46|0
1642703010000|2022-01-20 18:23:30|44.52|42.52|44.46|42.46|44.52|42.52|44.39|42.39|0
1642703020000|2022-01-20 18:23:40|44.32|42.32|44.32|42.32|44.32|42.32|44.12|42.12|0
1642703030000|2022-01-20 18:23:50|44.29|42.29|44.12|42.12|44.29|42.29|44.12|42.12|0
1642703040000|2022-01-20 18:24:00|44.22|42.22|44.26|42.26|44.32|42.32|44.22|42.22|0
1642703050000|2022-01-20 18:24:10|44.19|42.19|44.19|42.19|44.19|42.19|44.19|42.19|0
1642703060000|2022-01-20 18:24:20|44.26|42.26|44.32|42.32|44.32|42.32|44.26|42.26|0
1642703070000|2022-01-20 18:24:30|44.26|42.26|44.32|42.32|44.32|42.32|44.12|42.12|0
1642703080000|2022-01-20 18:24:40|44.19|42.19|44.26|42.26|44.26|42.26|44.19|42.19|0
1642703090000|2022-01-20 18:24:50|44.19|42.19|44.26|42.26|44.35|42.35|44.19|42.19|0
1642703100000|2022-01-20 18:25:00|42.11|40.11|42.37|40.37|42.37|40.37|42.07|40.07|0
1642703110000|2022-01-20 18:25:10|44.06|42.06|44.13|42.13|44.13|42.13|44.06|42.06|0
1642703120000|2022-01-20 18:25:20|44.23|42.23|44.13|42.13|44.23|42.23|44.06|42.06|0
1642703130000|2022-01-20 18:25:30|44.06|42.06|44.13|42.13|44.13|42.13|44.06|42.06|0
1642703140000|2022-01-20 18:25:40|44.19|42.19|44.19|42.19|44.19|42.19|44.13|42.13|0
1642703150000|2022-01-20 18:25:50|44.26|42.26|44.33|42.33|44.39|42.39|44.26|42.26|0
1642703160000|2022-01-20 18:26:00|44.39|42.39|44.33|42.33|44.39|42.39|44.33|42.33|0
1642703170000|2022-01-20 18:26:10|44.98|42.98|45.19|43.19|45.19|43.19|44.92|42.92|0
1642703180000|2022-01-20 18:26:20|45.12|43.12|45.39|43.39|45.39|43.39|45.12|43.12|0
1642703190000|2022-01-20 18:26:30|45.32|43.32|45.45|43.45|45.45|43.45|45.32|43.32|0
1642703210000|2022-01-20 18:26:50|45.52|43.52|45.66|43.66|45.66|43.66|45.52|43.52|0
1642703220000|2022-01-20 18:27:00|45.59|43.59|45.59|43.59|45.59|43.59|45.52|43.52|0
1642703230000|2022-01-20 18:27:10|45.66|43.66|45.66|43.66|45.72|43.72|45.66|43.66|0
1642703240000|2022-01-20 18:27:20|45.59|43.59|45.72|43.72|45.72|43.72|45.59|43.59|0
1642703250000|2022-01-20 18:27:30|45.66|43.66|45.59|43.59|45.66|43.66|45.59|43.59|0
1642703260000|2022-01-20 18:27:40|45.52|43.52|45.66|43.66|45.66|43.66|45.45|43.45|0
1642703270000|2022-01-20 18:27:50|45.59|43.59|45.59|43.59|45.59|43.59|45.52|43.52|0
1642703280000|2022-01-20 18:28:00|45.52|43.52|45.25|43.25|45.52|43.52|45.25|43.25|0
1642703290000|2022-01-20 18:28:10|45.32|43.32|45.39|43.39|45.39|43.39|45.32|43.32|0
1642703300000|2022-01-20 18:28:20|45.25|43.25|45.25|43.25|45.32|43.32|45.25|43.25|0
1642703310000|2022-01-20 18:28:30|45.45|43.45|45.39|43.39|45.45|43.45|45.39|43.39|0
1642703320000|2022-01-20 18:28:40|45.32|43.32|45.35|43.35|45.39|43.39|45.32|43.32|0
1642703330000|2022-01-20 18:28:50|45.25|43.25|45.22|43.22|45.25|43.25|45.18|43.18|0
1642703340000|2022-01-20 18:29:00|45.18|43.18|44.92|42.92|45.18|43.18|44.85|42.85|0
1642703350000|2022-01-20 18:29:10|45.05|43.05|44.78|42.78|45.05|43.05|44.78|42.78|0
1642703360000|2022-01-20 18:29:20|44.65|42.65|44.65|42.65|44.65|42.65|44.65|42.65|0
1642703370000|2022-01-20 18:29:30|44.78|42.78|44.72|42.72|44.78|42.78|44.65|42.65|0
1642703380000|2022-01-20 18:29:40|44.78|42.78|44.85|42.85|44.85|42.85|44.78|42.78|0
1642703390000|2022-01-20 18:29:50|44.72|42.72|44.65|42.65|44.78|42.78|44.65|42.65|0
1642703400000|2022-01-20 18:30:00|44.72|42.72|44.72|42.72|44.72|42.72|44.58|42.58|0
1642703410000|2022-01-20 18:30:10|44.78|42.78|44.92|42.92|44.92|42.92|44.78|42.78|0
1642703420000|2022-01-20 18:30:20|44.95|42.95|44.38|42.38|44.95|42.95|44.38|42.38|0
1642703430000|2022-01-20 18:30:30|44.25|42.25|43.92|41.92|44.25|42.25|43.92|41.92|0
1642703440000|2022-01-20 18:30:40|43.99|41.99|44.19|42.19|44.19|42.19|43.99|41.99|0
1642703450000|2022-01-20 18:30:50|44.25|42.25|44.32|42.32|44.32|42.32|44.12|42.12|0
1642703460000|2022-01-20 18:31:00|44.25|42.25|44.38|42.38|44.45|42.45|44.25|42.25|0
1642703470000|2022-01-20 18:31:10|44.42|42.42|43.86|41.86|44.42|42.42|43.86|41.86|0
1642703480000|2022-01-20 18:31:20|43.99|41.99|43.92|41.92|43.99|41.99|43.92|41.92|0
1642703490000|2022-01-20 18:31:30|43.89|41.89|43.99|41.99|43.99|41.99|43.86|41.86|0
1642703500000|2022-01-20 18:31:40|43.95|41.95|44.19|42.19|44.22|42.22|43.95|41.95|0
1642703510000|2022-01-20 18:31:50|44.25|42.25|44.32|42.32|44.32|42.32|44.25|42.25|0
1642703520000|2022-01-20 18:32:00|44.25|42.25|44.32|42.32|44.42|42.42|44.25|42.25|0
1642703530000|2022-01-20 18:32:10|44.45|42.45|44.58|42.58|44.58|42.58|44.45|42.45|0
1642703540000|2022-01-20 18:32:20|44.38|42.38|44.38|42.38|44.38|42.38|44.38|42.38|0
1642703550000|2022-01-20 18:32:30|44.19|42.19|43.92|41.92|44.19|42.19|43.92|41.92|0
1642703560000|2022-01-20 18:32:40|43.99|41.99|43.99|41.99|44.05|42.05|43.99|41.99|0
1642703570000|2022-01-20 18:32:50|44.05|42.05|44.12|42.12|44.12|42.12|43.99|41.99|0
1642703580000|2022-01-20 18:33:00|43.99|41.99|43.73|41.73|43.99|41.99|43.73|41.73|0
1642703590000|2022-01-20 18:33:10|43.79|41.79|43.72|41.72|43.79|41.79|43.72|41.72|0
1642703600000|2022-01-20 18:33:20|43.79|41.79|44.05|42.05|44.12|42.12|43.79|41.79|0
1642703610000|2022-01-20 18:33:30|43.99|41.99|44.18|42.18|44.18|42.18|43.99|41.99|0
1642703620000|2022-01-20 18:33:40|44.25|42.25|44.12|42.12|44.25|42.25|44.12|42.12|0
1642703630000|2022-01-20 18:33:50|44.32|42.32|44.45|42.45|44.51|42.51|44.32|42.32|0
1642703640000|2022-01-20 18:34:00|44.38|42.38|44.51|42.51|44.51|42.51|44.38|42.38|0
1642703650000|2022-01-20 18:34:10|44.45|42.45|44.51|42.51|44.65|42.65|44.45|42.45|0
1642703660000|2022-01-20 18:34:20|44.65|42.65|44.58|42.58|44.71|42.71|44.58|42.58|0
1642703670000|2022-01-20 18:34:30|44.51|42.51|44.38|42.38|44.51|42.51|44.38|42.38|0
1642703680000|2022-01-20 18:34:40|44.32|42.32|44.05|42.05|44.32|42.32|44.05|42.05|0
1642703690000|2022-01-20 18:34:50|44.12|42.12|44.02|42.02|44.12|42.12|44.02|42.02|0
1642703700000|2022-01-20 18:35:00|44.12|42.12|44.05|42.05|44.18|42.18|44.05|42.05|0
1642703710000|2022-01-20 18:35:10|43.92|41.92|43.99|41.99|43.99|41.99|43.92|41.92|0
1642703720000|2022-01-20 18:35:20|43.92|41.92|43.85|41.85|43.92|41.92|43.72|41.72|0
1642703730000|2022-01-20 18:35:30|43.92|41.92|43.99|41.99|43.99|41.99|43.85|41.85|0
1642703740000|2022-01-20 18:35:40|44.05|42.05|44.12|42.12|44.12|42.12|44.05|42.05|0
1642703750000|2022-01-20 18:35:50|44.18|42.18|44.32|42.32|44.32|42.32|44.18|42.18|0
1642703760000|2022-01-20 18:36:00|44.25|42.25|44.25|42.25|44.25|42.25|44.18|42.18|0
1642703770000|2022-01-20 18:36:10|44.38|42.38|44.45|42.45|44.51|42.51|44.38|42.38|0
1642703780000|2022-01-20 18:36:20|44.38|42.38|44.31|42.31|44.38|42.38|44.31|42.31|0
1642703790000|2022-01-20 18:36:30|44.35|42.35|44.25|42.25|44.38|42.38|44.25|42.25|0
1642703800000|2022-01-20 18:36:40|44.31|42.31|44.31|42.31|44.31|42.31|44.25|42.25|0
1642703810000|2022-01-20 18:36:50|44.12|42.12|44.05|42.05|44.12|42.12|44.05|42.05|0
1642703820000|2022-01-20 18:37:00|43.99|41.99|44.05|42.05|44.05|42.05|43.85|41.85|0
1642703830000|2022-01-20 18:37:10|44.31|42.31|44.38|42.38|44.38|42.38|44.25|42.25|0
1642703840000|2022-01-20 18:37:20|44.58|42.58|44.35|42.35|44.65|42.65|44.35|42.35|0
1642703850000|2022-01-20 18:37:30|44.38|42.38|44.18|42.18|44.38|42.38|44.18|42.18|0
1642703860000|2022-01-20 18:37:40|44.51|42.51|44.78|42.78|44.78|42.78|44.48|42.48|0
1642703870000|2022-01-20 18:37:50|44.65|42.65|44.38|42.38|44.65|42.65|44.38|42.38|0
1642703880000|2022-01-20 18:38:00|44.45|42.45|44.38|42.38|44.51|42.51|44.38|42.38|0
1642703890000|2022-01-20 18:38:10|44.51|42.51|44.64|42.64|44.65|42.65|44.51|42.51|0
1642703900000|2022-01-20 18:38:20|44.58|42.58|44.64|42.64|44.64|42.64|44.58|42.58|0
1642703910000|2022-01-20 18:38:30|44.58|42.58|44.78|42.78|44.78|42.78|44.58|42.58|0
1642703920000|2022-01-20 18:38:40|44.71|42.71|44.91|42.91|44.91|42.91|44.71|42.71|0
1642703930000|2022-01-20 18:38:50|44.68|42.68|44.84|42.84|44.84|42.84|44.64|42.64|0
1642703940000|2022-01-20 18:39:00|44.78|42.78|44.84|42.84|44.84|42.84|44.58|42.58|0
1642703950000|2022-01-20 18:39:10|44.71|42.71|44.88|42.88|44.91|42.91|44.64|42.64|0
1642703960000|2022-01-20 18:39:20|45.04|43.04|45.04|43.04|45.04|43.04|44.98|42.98|0
1642703970000|2022-01-20 18:39:30|45.11|43.11|45.11|43.11|45.11|43.11|45.04|43.04|0
1642703980000|2022-01-20 18:39:40|45.04|43.04|45.11|43.11|45.11|43.11|45.04|43.04|0
1642703990000|2022-01-20 18:39:50|45.04|43.04|45.04|43.04|45.04|43.04|45.04|43.04|0
1642704000000|2022-01-20 18:40:00|44.98|42.98|44.78|42.78|44.98|42.98|44.78|42.78|0
1642704010000|2022-01-20 18:40:10|44.91|42.91|44.98|42.98|44.98|42.98|44.84|42.84|0
1642704020000|2022-01-20 18:40:20|45.11|43.11|45.18|43.18|45.18|43.18|45.11|43.11|0
1642704030000|2022-01-20 18:40:30|45.11|43.11|45.21|43.21|45.24|43.24|45.11|43.11|0
1642704040000|2022-01-20 18:40:40|45.31|43.31|45.24|43.24|45.31|43.31|45.24|43.24|0
1642704050000|2022-01-20 18:40:50|45.18|43.18|45.24|43.24|45.24|43.24|45.18|43.18|0
1642704060000|2022-01-20 18:41:00|45.38|43.38|45.11|43.11|45.38|43.38|45.11|43.11|0
1642704070000|2022-01-20 18:41:10|45.31|43.31|45.18|43.18|45.31|43.31|45.11|43.11|0
1642704080000|2022-01-20 18:41:20|45.11|43.11|45.31|43.31|45.31|43.31|45.11|43.11|0
1642704090000|2022-01-20 18:41:30|45.18|43.18|45.18|43.18|45.18|43.18|45.11|43.11|0
1642704100000|2022-01-20 18:41:40|45.11|43.11|45.04|43.04|45.18|43.18|45.04|43.04|0
1642704110000|2022-01-20 18:41:50|44.98|42.98|45.01|43.01|45.01|43.01|44.98|42.98|0
1642704120000|2022-01-20 18:42:00|44.98|42.98|44.91|42.91|45.11|43.11|44.91|42.91|0
1642704130000|2022-01-20 18:42:10|44.98|42.98|45.04|43.04|45.04|43.04|44.98|42.98|0
1642704140000|2022-01-20 18:42:20|44.98|42.98|45.18|43.18|45.18|43.18|44.98|42.98|0
1642704150000|2022-01-20 18:42:30|45.14|43.14|45.31|43.31|45.38|43.38|45.14|43.14|0
1642704160000|2022-01-20 18:42:40|45.18|43.18|45.21|43.21|45.21|43.21|45.18|43.18|0
1642704170000|2022-01-20 18:42:50|45.18|43.18|45.38|43.38|45.38|43.38|45.18|43.18|0
1642704180000|2022-01-20 18:43:00|45.24|43.24|45.24|43.24|45.24|43.24|45.18|43.18|0
1642704190000|2022-01-20 18:43:10|45.18|43.18|45.24|43.24|45.24|43.24|45.18|43.18|0
1642704200000|2022-01-20 18:43:20|45.38|43.38|45.24|43.24|45.38|43.38|45.24|43.24|0
1642704210000|2022-01-20 18:43:30|45.51|43.51|45.58|43.58|45.58|43.58|45.51|43.51|0
1642704220000|2022-01-20 18:43:40|45.51|43.51|45.31|43.31|45.51|43.51|45.31|43.31|0
1642704230000|2022-01-20 18:43:50|45.38|43.38|45.51|43.51|45.58|43.58|45.38|43.38|0
1642704240000|2022-01-20 18:44:00|45.44|43.44|45.44|43.44|45.58|43.58|45.44|43.44|0
1642704250000|2022-01-20 18:44:10|45.51|43.51|45.51|43.51|45.51|43.51|45.44|43.44|0
1642704260000|2022-01-20 18:44:20|45.44|43.44|45.44|43.44|45.51|43.51|45.44|43.44|0
1642704270000|2022-01-20 18:44:30|45.38|43.38|45.04|43.04|45.38|43.38|45.04|43.04|0
1642704280000|2022-01-20 18:44:40|44.91|42.91|44.97|42.97|44.97|42.97|44.91|42.91|0
1642704290000|2022-01-20 18:44:50|44.84|42.84|44.84|42.84|44.97|42.97|44.84|42.84|0
1642704300000|2022-01-20 18:45:00|44.91|42.91|44.64|42.64|44.91|42.91|44.64|42.64|0
1642704310000|2022-01-20 18:45:10|44.51|42.51|44.51|42.51|44.51|42.51|44.51|42.51|0
1642704320000|2022-01-20 18:45:20|44.31|42.31|44.24|42.24|44.34|42.34|44.18|42.18|0
1642704330000|2022-01-20 18:45:30|44.11|42.11|43.39|41.39|44.11|42.11|43.39|41.39|0
1642704340000|2022-01-20 18:45:40|43.33|41.33|43.02|41.02|43.33|41.33|42.63|40.63|0
1642704350000|2022-01-20 18:45:50|43.09|41.09|43.09|41.09|43.09|41.09|43.05|41.05|0
1642704360000|2022-01-20 18:46:00|43.15|41.15|43.42|41.42|43.42|41.42|43.15|41.15|0
1642704370000|2022-01-20 18:46:10|43.22|41.22|43.28|41.28|43.28|41.28|43.19|41.19|0
1642704380000|2022-01-20 18:46:20|43.22|41.22|43.28|41.28|43.35|41.35|43.22|41.22|0
1642704390000|2022-01-20 18:46:30|43.42|41.42|43.42|41.42|43.42|41.42|43.35|41.35|0
1642704400000|2022-01-20 18:46:40|43.55|41.55|43.74|41.74|43.81|41.81|43.55|41.55|0
1642704410000|2022-01-20 18:46:50|43.68|41.68|43.81|41.81|43.81|41.81|43.68|41.68|0
1642704420000|2022-01-20 18:47:00|43.64|41.64|43.74|41.74|43.74|41.74|43.64|41.64|0
1642704430000|2022-01-20 18:47:10|44.01|42.01|44.08|42.08|44.08|42.08|43.94|41.94|0
1642704440000|2022-01-20 18:47:20|44.01|42.01|44.21|42.21|44.21|42.21|44.01|42.01|0
1642704450000|2022-01-20 18:47:30|44.14|42.14|44.14|42.14|44.21|42.21|44.08|42.08|0
1642704460000|2022-01-20 18:47:40|44.08|42.08|44.01|42.01|44.08|42.08|44.01|42.01|0
1642704470000|2022-01-20 18:47:50|43.94|41.94|43.88|41.88|43.94|41.94|43.81|41.81|0
1642704480000|2022-01-20 18:48:00|43.81|41.81|43.81|41.81|43.81|41.81|43.68|41.68|0
1642704490000|2022-01-20 18:48:10|43.74|41.74|43.61|41.61|43.74|41.74|43.48|41.48|0
1642704500000|2022-01-20 18:48:20|43.55|41.55|43.55|41.55|43.55|41.55|43.55|41.55|0
1642704510000|2022-01-20 18:48:30|43.61|41.61|43.61|41.61|43.71|41.71|43.61|41.61|0
1642704520000|2022-01-20 18:48:40|43.55|41.55|43.41|41.41|43.55|41.55|43.41|41.41|0
1642704530000|2022-01-20 18:48:50|43.48|41.48|43.41|41.41|43.55|41.55|43.41|41.41|0
1642704540000|2022-01-20 18:49:00|43.09|41.09|43.22|41.22|43.22|41.22|43.09|41.09|0
1642704550000|2022-01-20 18:49:10|43.25|41.25|43.28|41.28|43.35|41.35|43.25|41.25|0
1642704560000|2022-01-20 18:49:20|43.22|41.22|43.55|41.55|43.55|41.55|43.22|41.22|0
1642704570000|2022-01-20 18:49:30|43.48|41.48|43.48|41.48|43.48|41.48|43.41|41.41|0
1642704580000|2022-01-20 18:49:40|43.35|41.35|43.41|41.41|43.41|41.41|43.35|41.35|0
1642704590000|2022-01-20 18:49:50|43.55|41.55|43.35|41.35|43.55|41.55|43.35|41.35|0
1642704600000|2022-01-20 18:50:00|43.48|41.48|43.35|41.35|43.48|41.48|43.35|41.35|0
1642704610000|2022-01-20 18:50:10|43.41|41.41|43.61|41.61|43.68|41.68|43.41|41.41|0
1642704630000|2022-01-20 18:50:30|43.68|41.68|43.54|41.54|43.68|41.68|43.48|41.48|0
1642704640000|2022-01-20 18:50:40|43.61|41.61|43.54|41.54|43.61|41.61|43.54|41.54|0
1642704650000|2022-01-20 18:50:50|43.48|41.48|43.68|41.68|43.68|41.68|43.48|41.48|0
1642704660000|2022-01-20 18:51:00|43.61|41.61|43.48|41.48|43.61|41.61|43.48|41.48|0
1642704670000|2022-01-20 18:51:10|43.54|41.54|43.48|41.48|43.54|41.54|43.48|41.48|0
1642704680000|2022-01-20 18:51:20|43.61|41.61|43.61|41.61|43.61|41.61|43.54|41.54|0
1642704690000|2022-01-20 18:51:30|43.68|41.68|43.41|41.41|43.68|41.68|43.41|41.41|0
1642704700000|2022-01-20 18:51:40|43.31|41.31|43.28|41.28|43.41|41.41|43.28|41.28|0
1642704710000|2022-01-20 18:51:50|43.41|41.41|43.35|41.35|43.41|41.41|43.35|41.35|0
1642704720000|2022-01-20 18:52:00|43.48|41.48|43.81|41.81|43.81|41.81|43.48|41.48|0
1642704730000|2022-01-20 18:52:10|43.74|41.74|43.81|41.81|43.81|41.81|43.74|41.74|0
1642704740000|2022-01-20 18:52:20|43.74|41.74|43.81|41.81|43.87|41.87|43.74|41.74|0
1642704750000|2022-01-20 18:52:30|43.87|41.87|43.87|41.87|43.87|41.87|43.81|41.81|0
1642704760000|2022-01-20 18:52:40|43.94|41.94|43.94|41.94|43.94|41.94|43.94|41.94|0
1642704770000|2022-01-20 18:52:50|44.07|42.07|44.01|42.01|44.07|42.07|44.01|42.01|0
1642704780000|2022-01-20 18:53:00|43.87|41.87|44.01|42.01|44.01|42.01|43.87|41.87|0
1642704790000|2022-01-20 18:53:10|43.94|41.94|43.94|41.94|44.01|42.01|43.94|41.94|0
1642704800000|2022-01-20 18:53:20|44.01|42.01|44.14|42.14|44.14|42.14|43.94|41.94|0
1642704810000|2022-01-20 18:53:30|44.1|42.1|44.07|42.07|44.1|42.1|44.04|42.04|0
1642704830000|2022-01-20 18:53:50|44.14|42.14|44.14|42.14|44.14|42.14|44.14|42.14|0
1642704840000|2022-01-20 18:54:00|44.01|42.01|44.01|42.01|44.01|42.01|43.94|41.94|0
1642704850000|2022-01-20 18:54:10|43.94|41.94|43.74|41.74|43.94|41.94|43.74|41.74|0
1642704860000|2022-01-20 18:54:20|43.77|41.77|43.77|41.77|43.77|41.77|43.77|41.77|0
1642704870000|2022-01-20 18:54:30|43.81|41.81|43.81|41.81|43.81|41.81|43.74|41.74|0
1642704880000|2022-01-20 18:54:40|43.87|41.87|43.9|41.9|43.9|41.9|43.81|41.81|0
1642704890000|2022-01-20 18:54:50|43.87|41.87|43.87|41.87|43.87|41.87|43.87|41.87|0
1642704900000|2022-01-20 18:55:00|43.94|41.94|43.61|41.61|43.94|41.94|43.61|41.61|0
1642704910000|2022-01-20 18:55:10|43.71|41.71|43.61|41.61|43.74|41.74|43.61|41.61|0
1642704920000|2022-01-20 18:55:20|43.54|41.54|43.48|41.48|43.54|41.54|43.48|41.48|0
1642704930000|2022-01-20 18:55:30|43.61|41.61|43.67|41.67|43.67|41.67|43.61|41.61|0
1642704940000|2022-01-20 18:55:40|43.61|41.61|43.67|41.67|43.67|41.67|43.61|41.61|0
1642704950000|2022-01-20 18:55:50|43.81|41.81|43.74|41.74|43.81|41.81|43.74|41.74|0
1642704960000|2022-01-20 18:56:00|43.67|41.67|43.54|41.54|43.67|41.67|43.54|41.54|0
1642704970000|2022-01-20 18:56:10|43.61|41.61|43.54|41.54|43.61|41.61|43.48|41.48|0
1642704980000|2022-01-20 18:56:20|43.61|41.61|43.41|41.41|43.61|41.61|43.41|41.41|0
1642704990000|2022-01-20 18:56:30|43.54|41.54|43.34|41.34|43.54|41.54|43.34|41.34|0
1642705000000|2022-01-20 18:56:40|43.15|41.15|43.02|41.02|43.15|41.15|43.02|41.02|0
1642705010000|2022-01-20 18:56:50|43.08|41.08|43.02|41.02|43.08|41.08|42.95|40.95|0
1642705020000|2022-01-20 18:57:00|43.08|41.08|42.95|40.95|43.08|41.08|42.95|40.95|0
1642705030000|2022-01-20 18:57:10|42.89|40.89|42.5|40.5|42.89|40.89|42.5|40.5|0
1642705040000|2022-01-20 18:57:20|42.63|40.63|42.63|40.63|42.63|40.63|42.56|40.56|0
1642705050000|2022-01-20 18:57:30|42.59|40.59|42.63|40.63|42.63|40.63|42.59|40.59|0
1642705060000|2022-01-20 18:57:40|42.56|40.56|42.5|40.5|42.63|40.63|42.5|40.5|0
1642705070000|2022-01-20 18:57:50|42.63|40.63|42.89|40.89|42.89|40.89|42.63|40.63|0
1642705080000|2022-01-20 18:58:00|42.76|40.76|42.76|40.76|42.89|40.89|42.63|40.63|0
1642705090000|2022-01-20 18:58:10|42.69|40.69|42.69|40.69|42.69|40.69|42.69|40.69|0
1642705100000|2022-01-20 18:58:20|42.82|40.82|42.56|40.56|42.82|40.82|42.56|40.56|0
1642705110000|2022-01-20 18:58:30|42.5|40.5|42.5|40.5|42.56|40.56|42.5|40.5|0
1642705130000|2022-01-20 18:58:50|42.56|40.56|42.56|40.56|42.56|40.56|42.5|40.5|0
1642705140000|2022-01-20 18:59:00|42.76|40.76|42.82|40.82|42.82|40.82|42.69|40.69|0
1642705150000|2022-01-20 18:59:10|42.95|40.95|42.5|40.5|42.95|40.95|42.5|40.5|0
1642705170000|2022-01-20 18:59:30|42.56|40.56|42.63|40.63|42.63|40.63|42.56|40.56|0
1642705180000|2022-01-20 18:59:40|42.56|40.56|42.17|40.17|42.56|40.56|42.17|40.17|0
1642705190000|2022-01-20 18:59:50|42.5|40.5|42.3|40.3|42.56|40.56|42.3|40.3|0
1642705200000|2022-01-20 19:00:00|42.37|40.37|42.95|40.95|42.95|40.95|42.37|40.37|0
1642705210000|2022-01-20 19:00:10|42.82|40.82|42.82|40.82|42.89|40.89|42.76|40.76|0
1642705220000|2022-01-20 19:00:20|42.43|40.43|42.69|40.69|42.69|40.69|42.43|40.43|0
1642705230000|2022-01-20 19:00:30|42.76|40.76|42.82|40.82|42.82|40.82|42.56|40.56|0
1642705240000|2022-01-20 19:00:40|42.69|40.69|42.69|40.69|42.75|40.75|42.69|40.69|0
1642705250000|2022-01-20 19:00:50|42.95|40.95|43.21|41.21|43.21|41.21|42.95|40.95|0
1642705260000|2022-01-20 19:01:00|43.15|41.15|43.21|41.21|43.21|41.21|43.08|41.08|0
1642705270000|2022-01-20 19:01:10|43.11|41.11|43.21|41.21|43.21|41.21|43.11|41.11|0
1642705280000|2022-01-20 19:01:20|43.15|41.15|43.21|41.21|43.21|41.21|43.15|41.15|0
1642705290000|2022-01-20 19:01:30|43.08|41.08|43.15|41.15|43.15|41.15|43.01|41.01|0
1642705300000|2022-01-20 19:01:40|43.08|41.08|43.01|41.01|43.08|41.08|43.01|41.01|0
1642705310000|2022-01-20 19:01:50|42.98|40.98|42.88|40.88|42.98|40.98|42.88|40.88|0
1642705320000|2022-01-20 19:02:00|42.82|40.82|43.08|41.08|43.08|41.08|42.82|40.82|0
1642705330000|2022-01-20 19:02:10|43.15|41.15|43.14|41.14|43.15|41.15|43.08|41.08|0
1642705340000|2022-01-20 19:02:20|43.28|41.28|43.47|41.47|43.6|41.6|43.28|41.28|0
1642705350000|2022-01-20 19:02:30|43.6|41.6|43.6|41.6|43.67|41.67|43.6|41.6|0
1642705360000|2022-01-20 19:02:40|43.54|41.54|43.54|41.54|43.6|41.6|43.54|41.54|0
1642705370000|2022-01-20 19:02:50|43.67|41.67|43.74|41.74|43.87|41.87|43.67|41.67|0
1642705380000|2022-01-20 19:03:00|43.93|41.93|44.2|42.2|44.2|42.2|43.87|41.87|0
1642705390000|2022-01-20 19:03:10|44.13|42.13|44.2|42.2|44.2|42.2|44.13|42.13|0
1642705400000|2022-01-20 19:03:20|44.27|42.27|44.2|42.2|44.27|42.27|44.2|42.2|0
1642705410000|2022-01-20 19:03:30|44.27|42.27|44.47|42.47|44.47|42.47|44.27|42.27|0
1642705420000|2022-01-20 19:03:40|44.8|42.8|44.73|42.73|44.8|42.8|44.73|42.73|0
1642705430000|2022-01-20 19:03:50|44.6|42.6|44.8|42.8|44.8|42.8|44.6|42.6|0
1642705440000|2022-01-20 19:04:00|44.73|42.73|45.55|43.55|45.55|43.55|44.73|42.73|0
1642705450000|2022-01-20 19:04:10|45.41|43.41|45.55|43.55|45.61|43.61|45.41|43.41|0
1642705460000|2022-01-20 19:04:20|45.54|43.54|45.54|43.54|45.54|43.54|45.34|43.34|0
1642705470000|2022-01-20 19:04:30|45.68|43.68|45.54|43.54|45.68|43.68|45.41|43.41|0
1642705480000|2022-01-20 19:04:40|45.48|43.48|45.61|43.61|45.68|43.68|45.48|43.48|0
1642705490000|2022-01-20 19:04:50|45.54|43.54|45.61|43.61|45.61|43.61|45.54|43.54|0
1642705500000|2022-01-20 19:05:00|45.48|43.48|45.61|43.61|45.61|43.61|45.48|43.48|0
1642705510000|2022-01-20 19:05:10|45.54|43.54|45.48|43.48|45.54|43.54|45.48|43.48|0
1642705520000|2022-01-20 19:05:20|45.54|43.54|45.54|43.54|45.54|43.54|45.48|43.48|0
1642705530000|2022-01-20 19:05:30|45.61|43.61|45.34|43.34|45.61|43.61|45.34|43.34|0
1642705540000|2022-01-20 19:05:40|45.41|43.41|45.34|43.34|45.41|43.41|45.27|43.27|0
1642705550000|2022-01-20 19:05:50|45.41|43.41|45.27|43.27|45.41|43.41|45.27|43.27|0
1642705560000|2022-01-20 19:06:00|45.2|43.2|45.07|43.07|45.2|43.2|45|43|0
1642705570000|2022-01-20 19:06:10|45|43|45.07|43.07|45.07|43.07|45|43|0
1642705580000|2022-01-20 19:06:20|45.14|43.14|45.07|43.07|45.14|43.14|45.07|43.07|0
1642705590000|2022-01-20 19:06:30|45|43|45.07|43.07|45.07|43.07|45|43|0
1642705600000|2022-01-20 19:06:40|45.14|43.14|45.2|43.2|45.27|43.27|45.14|43.14|0
1642705610000|2022-01-20 19:06:50|45.27|43.27|45.41|43.41|45.41|43.41|45.14|43.14|0
1642705620000|2022-01-20 19:07:00|45.27|43.27|45.27|43.27|45.27|43.27|45.27|43.27|0
1642705630000|2022-01-20 19:07:10|45.34|43.34|45.2|43.2|45.34|43.34|45.2|43.2|0
1642705640000|2022-01-20 19:07:20|45|43|45.07|43.07|45.07|43.07|45|43|0
1642705650000|2022-01-20 19:07:30|45.14|43.14|45.2|43.2|45.27|43.27|45.14|43.14|0
1642705660000|2022-01-20 19:07:40|45.14|43.14|45|43|45.14|43.14|45|43|0
1642705670000|2022-01-20 19:07:50|45.07|43.07|45.07|43.07|45.07|43.07|45.07|43.07|0
1642705680000|2022-01-20 19:08:00|45.14|43.14|45.14|43.14|45.2|43.2|45.14|43.14|0
1642705690000|2022-01-20 19:08:10|45.2|43.2|45.2|43.2|45.2|43.2|45.14|43.14|0
1642705700000|2022-01-20 19:08:20|45.27|43.27|45.2|43.2|45.27|43.27|45.2|43.2|0
1642705710000|2022-01-20 19:08:30|45.14|43.14|45|43|45.14|43.14|45|43|0
1642705720000|2022-01-20 19:08:40|45.07|43.07|45.07|43.07|45.07|43.07|45.07|43.07|0
1642705730000|2022-01-20 19:08:50|45.14|43.14|45.14|43.14|45.14|43.14|45.14|43.14|0
1642705740000|2022-01-20 19:09:00|45.07|43.07|45.2|43.2|45.27|43.27|45.07|43.07|0
1642705750000|2022-01-20 19:09:10|45.07|43.07|45.07|43.07|45.2|43.2|45.07|43.07|0
1642705760000|2022-01-20 19:09:20|45|43|45.27|43.27|45.27|43.27|45|43|0
1642705770000|2022-01-20 19:09:30|45.2|43.2|45.27|43.27|45.34|43.34|45.2|43.2|0
1642705780000|2022-01-20 19:09:40|45.2|43.2|45.2|43.2|45.34|43.34|45.2|43.2|0
1642705790000|2022-01-20 19:09:50|45.27|43.27|45.2|43.2|45.27|43.27|45.13|43.13|0
1642705800000|2022-01-20 19:10:00|45.27|43.27|45.23|43.23|45.27|43.27|45.2|43.2|0
1642705810000|2022-01-20 19:10:10|45.2|43.2|45.27|43.27|45.27|43.27|45.13|43.13|0
1642705820000|2022-01-20 19:10:20|45.2|43.2|45.34|43.34|45.34|43.34|45.2|43.2|0
1642705830000|2022-01-20 19:10:30|45.41|43.41|45.61|43.61|45.61|43.61|45.41|43.41|0
1642705840000|2022-01-20 19:10:40|45.54|43.54|45.68|43.68|45.68|43.68|45.54|43.54|0
1642705850000|2022-01-20 19:10:50|45.57|43.57|45.27|43.27|45.68|43.68|45.27|43.27|0
1642705860000|2022-01-20 19:11:00|45.2|43.2|44.93|42.93|45.27|43.27|44.93|42.93|0
1642705870000|2022-01-20 19:11:10|44.8|42.8|44.6|42.6|44.8|42.8|44.53|42.53|0
1642705880000|2022-01-20 19:11:20|44.8|42.8|44.73|42.73|44.86|42.86|44.73|42.73|0
1642705890000|2022-01-20 19:11:30|44.69|42.69|44.6|42.6|44.73|42.73|44.6|42.6|0
1642705900000|2022-01-20 19:11:40|44.76|42.76|44.66|42.66|44.76|42.76|44.6|42.6|0
1642705910000|2022-01-20 19:11:50|44.26|42.26|44.53|42.53|44.53|42.53|44.26|42.26|0
1642705920000|2022-01-20 19:12:00|44.46|42.46|44.23|42.23|44.53|42.53|44.23|42.23|0
1642705930000|2022-01-20 19:12:10|44.19|42.19|43.6|41.6|44.19|42.19|43.6|41.6|0
1642705940000|2022-01-20 19:12:20|43.4|41.4|43.01|41.01|43.4|41.4|43.01|41.01|0
1642705950000|2022-01-20 19:12:30|42.68|40.68|42.49|40.49|42.68|40.68|42.49|40.49|0
1642705960000|2022-01-20 19:12:40|41.97|39.97|41.78|39.78|41.97|39.97|41.78|39.78|0
1642705970000|2022-01-20 19:12:50|41.85|39.85|42.13|40.13|42.13|40.13|41.85|39.85|0
1642705980000|2022-01-20 19:13:00|42.17|40.17|42.23|40.23|42.36|40.36|42.17|40.17|0
1642705990000|2022-01-20 19:13:10|41.97|39.97|41.46|39.46|41.97|39.97|41.4|39.4|0
1642706000000|2022-01-20 19:13:20|41.4|39.4|41.37|39.37|41.53|39.53|41.37|39.37|0
1642706010000|2022-01-20 19:13:30|41.4|39.4|41.53|39.53|41.53|39.53|41.34|39.34|0
1642706020000|2022-01-20 19:13:40|41.46|39.46|41.59|39.59|41.59|39.59|41.43|39.43|0
1642706030000|2022-01-20 19:13:50|41.53|39.53|41.34|39.34|41.59|39.59|41.34|39.34|0
1642706040000|2022-01-20 19:14:00|41.46|39.46|41.34|39.34|41.46|39.46|41.34|39.34|0
1642706050000|2022-01-20 19:14:10|41.27|39.27|41.34|39.34|41.34|39.34|41.21|39.21|0
1642706060000|2022-01-20 19:14:20|41.27|39.27|41.4|39.4|41.4|39.4|41.27|39.27|0
1642706070000|2022-01-20 19:14:30|41.43|39.43|41.4|39.4|41.43|39.43|41.4|39.4|0
1642706080000|2022-01-20 19:14:40|41.46|39.46|41.53|39.53|41.53|39.53|41.34|39.34|0
1642706090000|2022-01-20 19:14:50|41.27|39.27|41.34|39.34|41.34|39.34|41.27|39.27|0
1642706100000|2022-01-20 19:15:00|41.27|39.27|41.21|39.21|41.34|39.34|41.21|39.21|0
1642706110000|2022-01-20 19:15:10|41.27|39.27|41.21|39.21|41.27|39.27|41.21|39.21|0
1642706120000|2022-01-20 19:15:20|41.34|39.34|41.46|39.46|41.46|39.46|41.34|39.34|0
1642706130000|2022-01-20 19:15:30|41.53|39.53|41.53|39.53|41.59|39.59|41.4|39.4|0
1642706140000|2022-01-20 19:15:40|41.4|39.4|41.27|39.27|41.46|39.46|41.27|39.27|0
1642706150000|2022-01-20 19:15:50|40.77|38.77|40.64|38.64|40.77|38.77|40.64|38.64|0
1642706160000|2022-01-20 19:16:00|40.71|38.71|40.83|38.83|40.86|38.86|40.71|38.71|0
1642706170000|2022-01-20 19:16:10|40.71|38.71|40.64|38.64|40.71|38.71|40.64|38.64|0
1642706180000|2022-01-20 19:16:20|40.58|38.58|40.39|38.39|40.58|38.58|40.33|38.33|0
1642706190000|2022-01-20 19:16:30|40.33|38.33|40.27|38.27|40.39|38.39|40.27|38.27|0
1642706200000|2022-01-20 19:16:40|40.39|38.39|40.52|38.52|40.64|38.64|40.39|38.39|0
1642706210000|2022-01-20 19:16:50|40.46|38.46|40.33|38.33|40.46|38.46|40.33|38.33|0
1642706220000|2022-01-20 19:17:00|40.46|38.46|40.64|38.64|40.77|38.77|40.46|38.46|0
1642706230000|2022-01-20 19:17:10|40.61|38.61|40.64|38.64|40.71|38.71|40.61|38.61|0
1642706240000|2022-01-20 19:17:20|40.71|38.71|40.71|38.71|40.71|38.71|40.58|38.58|0
1642706250000|2022-01-20 19:17:30|40.77|38.77|40.89|38.89|40.89|38.89|40.77|38.77|0
1642706260000|2022-01-20 19:17:40|40.83|38.83|41.02|39.02|41.02|39.02|40.83|38.83|0
1642706270000|2022-01-20 19:17:50|40.96|38.96|41.15|39.15|41.21|39.21|40.96|38.96|0
1642706280000|2022-01-20 19:18:00|41.08|39.08|41.24|39.24|41.24|39.24|40.96|38.96|0
1642706290000|2022-01-20 19:18:10|41.46|39.46|41.65|39.65|41.65|39.65|41.46|39.46|0
1642706300000|2022-01-20 19:18:20|41.53|39.53|41.53|39.53|41.53|39.53|41.53|39.53|0
1642706310000|2022-01-20 19:18:30|41.72|39.72|41.72|39.72|41.81|39.81|41.72|39.72|0
1642706320000|2022-01-20 19:18:40|41.53|39.53|41.46|39.46|41.53|39.53|41.33|39.33|0
1642706330000|2022-01-20 19:18:50|41.4|39.4|41.4|39.4|41.4|39.4|41.4|39.4|0
1642706340000|2022-01-20 19:19:00|41.46|39.46|41.15|39.15|41.46|39.46|41.15|39.15|0
1642706350000|2022-01-20 19:19:10|41.21|39.21|41.49|39.49|41.52|39.52|41.21|39.21|0
1642706360000|2022-01-20 19:19:20|41.52|39.52|41.84|39.84|41.84|39.84|41.52|39.52|0
1642706370000|2022-01-20 19:19:30|41.91|39.91|42.23|40.23|42.26|40.26|41.91|39.91|0
1642706380000|2022-01-20 19:19:40|41.78|39.78|41.81|39.81|41.91|39.91|41.78|39.78|0
1642706390000|2022-01-20 19:19:50|41.78|39.78|41.4|39.4|41.78|39.78|41.4|39.4|0
1642706400000|2022-01-20 19:20:00|41.52|39.52|41.78|39.78|41.84|39.84|41.52|39.52|0
1642706410000|2022-01-20 19:20:10|41.91|39.91|41.91|39.91|41.91|39.91|41.91|39.91|0
1642706420000|2022-01-20 19:20:20|41.84|39.84|41.4|39.4|41.84|39.84|41.4|39.4|0
1642706430000|2022-01-20 19:20:30|41.33|39.33|41.52|39.52|41.52|39.52|41.33|39.33|0
1642706440000|2022-01-20 19:20:40|41.59|39.59|41.78|39.78|41.78|39.78|41.46|39.46|0
1642706450000|2022-01-20 19:20:50|41.65|39.65|41.71|39.71|41.71|39.71|41.52|39.52|0
1642706460000|2022-01-20 19:21:00|41.65|39.65|41.65|39.65|41.65|39.65|41.59|39.59|0
1642706470000|2022-01-20 19:21:10|41.91|39.91|41.71|39.71|41.91|39.91|41.65|39.65|0
1642706480000|2022-01-20 19:21:20|41.78|39.78|41.71|39.71|41.78|39.78|41.71|39.71|0
1642706490000|2022-01-20 19:21:30|41.65|39.65|41.71|39.71|41.71|39.71|41.65|39.65|0
1642706500000|2022-01-20 19:21:40|41.78|39.78|41.84|39.84|41.84|39.84|41.78|39.78|0
1642706510000|2022-01-20 19:21:50|41.59|39.59|41.78|39.78|41.78|39.78|41.59|39.59|0
1642706520000|2022-01-20 19:22:00|41.71|39.71|41.84|39.84|41.84|39.84|41.65|39.65|0
1642706530000|2022-01-20 19:22:10|41.78|39.78|41.55|39.55|41.78|39.78|41.55|39.55|0
1642706540000|2022-01-20 19:22:20|41.59|39.59|41.78|39.78|41.91|39.91|41.59|39.59|0
1642706550000|2022-01-20 19:22:30|41.71|39.71|41.78|39.78|41.84|39.84|41.71|39.71|0
1642706560000|2022-01-20 19:22:40|41.71|39.71|41.71|39.71|41.71|39.71|41.65|39.65|0
1642706570000|2022-01-20 19:22:50|41.59|39.59|41.46|39.46|41.59|39.59|41.46|39.46|0
1642706580000|2022-01-20 19:23:00|41.4|39.4|41.4|39.4|41.4|39.4|41.36|39.36|0
1642706590000|2022-01-20 19:23:10|41.33|39.33|41.08|39.08|41.4|39.4|41.08|39.08|0
1642706600000|2022-01-20 19:23:20|40.95|38.95|40.89|38.89|41.02|39.02|40.89|38.89|0
1642706610000|2022-01-20 19:23:30|40.95|38.95|40.58|38.58|40.95|38.95|40.58|38.58|0
1642706620000|2022-01-20 19:23:40|40.45|38.45|40.45|38.45|40.58|38.58|40.45|38.45|0
1642706630000|2022-01-20 19:23:50|40.67|38.67|40.58|38.58|40.67|38.67|40.58|38.58|0
1642706640000|2022-01-20 19:24:00|40.48|38.48|40.45|38.45|40.52|38.52|40.45|38.45|0
1642706650000|2022-01-20 19:24:10|40.64|38.64|40.64|38.64|40.64|38.64|40.61|38.61|0
1642706660000|2022-01-20 19:24:20|40.52|38.52|40.58|38.58|40.58|38.58|40.48|38.48|0
1642706670000|2022-01-20 19:24:30|40.64|38.64|40.77|38.77|40.77|38.77|40.64|38.64|0
1642706680000|2022-01-20 19:24:40|40.95|38.95|41.33|39.33|41.33|39.33|40.95|38.95|0
1642706690000|2022-01-20 19:24:50|41.43|39.43|41.21|39.21|41.43|39.43|41.21|39.21|0
1642706700000|2022-01-20 19:25:00|41.27|39.27|41.02|39.02|41.33|39.33|41.02|39.02|0
1642706710000|2022-01-20 19:25:10|40.95|38.95|41.02|39.02|41.21|39.21|40.95|38.95|0
1642706720000|2022-01-20 19:25:20|41.08|39.08|41.14|39.14|41.17|39.17|41.08|39.08|0
1642706730000|2022-01-20 19:25:30|41.02|39.02|41.2|39.2|41.2|39.2|41.02|39.02|0
1642706740000|2022-01-20 19:25:40|41.14|39.14|41.08|39.08|41.14|39.14|41.08|39.08|0
1642706750000|2022-01-20 19:25:50|41.02|39.02|41.02|39.02|41.02|39.02|41.02|39.02|0
1642706760000|2022-01-20 19:26:00|40.83|38.83|40.89|38.89|40.89|38.89|40.83|38.83|0
1642706770000|2022-01-20 19:26:10|40.95|38.95|41.08|39.08|41.08|39.08|40.95|38.95|0
1642706780000|2022-01-20 19:26:20|41.2|39.2|41.33|39.33|41.39|39.39|41.2|39.2|0
1642706790000|2022-01-20 19:26:30|41.39|39.39|41.39|39.39|41.39|39.39|41.33|39.33|0
1642706800000|2022-01-20 19:26:40|41.33|39.33|41.14|39.14|41.33|39.33|41.14|39.14|0
1642706810000|2022-01-20 19:26:50|41.08|39.08|41.08|39.08|41.14|39.14|41.02|39.02|0
1642706820000|2022-01-20 19:27:00|41.14|39.14|41.05|39.05|41.14|39.14|40.95|38.95|0
1642706830000|2022-01-20 19:27:10|41.01|39.01|40.89|38.89|41.01|39.01|40.89|38.89|0
1642706840000|2022-01-20 19:27:20|40.95|38.95|40.58|38.58|40.95|38.95|40.58|38.58|0
1642706850000|2022-01-20 19:27:30|40.64|38.64|40.26|38.26|40.76|38.76|40.26|38.26|0
1642706860000|2022-01-20 19:27:40|40.08|38.08|40.2|38.2|40.2|38.2|40.08|38.08|0
1642706870000|2022-01-20 19:27:50|40.14|38.14|40.14|38.14|40.2|38.2|40.14|38.14|0
1642706880000|2022-01-20 19:28:00|40.26|38.26|40.45|38.45|40.45|38.45|40.26|38.26|0
1642706890000|2022-01-20 19:28:10|40.39|38.39|40.39|38.39|40.45|38.45|40.39|38.39|0
1642706900000|2022-01-20 19:28:20|40.45|38.45|40.39|38.39|40.51|38.51|40.39|38.39|0
1642706910000|2022-01-20 19:28:30|40.51|38.51|40.39|38.39|40.51|38.51|40.39|38.39|0
1642706920000|2022-01-20 19:28:40|40.48|38.48|40.33|38.33|40.51|38.51|40.33|38.33|0
1642706930000|2022-01-20 19:28:50|40.08|38.08|40.02|38.02|40.14|38.14|40.02|38.02|0
1642706940000|2022-01-20 19:29:00|40.14|38.14|40.2|38.2|40.26|38.26|40.14|38.14|0
1642706950000|2022-01-20 19:29:10|40.14|38.14|40.2|38.2|40.26|38.26|40.14|38.14|0
1642706960000|2022-01-20 19:29:20|40.26|38.26|40.2|38.2|40.39|38.39|40.2|38.2|0
1642706970000|2022-01-20 19:29:30|40.14|38.14|40.14|38.14|40.14|38.14|40.08|38.08|0
1642706980000|2022-01-20 19:29:40|40.02|38.02|40.02|38.02|40.02|38.02|39.95|37.95|0
1642706990000|2022-01-20 19:29:50|39.95|37.95|39.95|37.95|39.95|37.95|39.95|37.95|0
1642707000000|2022-01-20 19:30:00|40.02|38.02|39.59|37.59|40.02|38.02|39.59|37.59|0
1642707010000|2022-01-20 19:30:10|39.52|37.52|39.4|37.4|39.52|37.52|39.34|37.34|0
1642707020000|2022-01-20 19:30:20|39.34|37.34|39.8|37.8|39.8|37.8|39.34|37.34|0
1642707030000|2022-01-20 19:30:30|39.59|37.59|39.58|37.58|39.65|37.65|39.58|37.58|0
1642707040000|2022-01-20 19:30:40|39.52|37.52|39.65|37.65|39.65|37.65|39.52|37.52|0
1642707050000|2022-01-20 19:30:50|39.52|37.52|39.58|37.58|39.58|37.58|39.4|37.4|0
1642707060000|2022-01-20 19:31:00|39.52|37.52|39.4|37.4|39.52|37.52|39.4|37.4|0
1642707070000|2022-01-20 19:31:10|39.34|37.34|38.79|36.79|39.34|37.34|38.79|36.79|0
1642707080000|2022-01-20 19:31:20|38.92|36.92|38.98|36.98|38.98|36.98|38.92|36.92|0
1642707090000|2022-01-20 19:31:30|38.91|36.91|38.91|36.91|38.91|36.91|38.85|36.85|0
1642707100000|2022-01-20 19:31:40|38.85|36.85|38.73|36.73|38.85|36.85|38.73|36.73|0
1642707110000|2022-01-20 19:31:50|38.67|36.67|38.79|36.79|38.79|36.79|38.67|36.67|0
1642707120000|2022-01-20 19:32:00|38.73|36.73|39.04|37.04|39.04|37.04|38.73|36.73|0
1642707130000|2022-01-20 19:32:10|39.1|37.1|39.22|37.22|39.22|37.22|39.1|37.1|0
1642707140000|2022-01-20 19:32:20|39.1|37.1|39.16|37.16|39.16|37.16|39.04|37.04|0
1642707150000|2022-01-20 19:32:30|39.22|37.22|39.34|37.34|39.34|37.34|39.22|37.22|0
1642707160000|2022-01-20 19:32:40|39.52|37.52|39.46|37.46|39.52|37.52|39.4|37.4|0
1642707170000|2022-01-20 19:32:50|39.71|37.71|39.95|37.95|39.95|37.95|39.71|37.71|0
1642707180000|2022-01-20 19:33:00|39.89|37.89|39.71|37.71|39.89|37.89|39.71|37.71|0
1642707190000|2022-01-20 19:33:10|39.64|37.64|39.77|37.77|39.77|37.77|39.64|37.64|0
1642707200000|2022-01-20 19:33:20|39.83|37.83|39.64|37.64|39.83|37.83|39.64|37.64|0
1642707210000|2022-01-20 19:33:30|39.46|37.46|39.03|37.03|39.52|37.52|39.03|37.03|0
1642707220000|2022-01-20 19:33:40|38.97|36.97|39.28|37.28|39.28|37.28|38.97|36.97|0
1642707230000|2022-01-20 19:33:50|39.22|37.22|39.34|37.34|39.34|37.34|39.22|37.22|0
1642707240000|2022-01-20 19:34:00|39.4|37.4|39.22|37.22|39.4|37.4|39.22|37.22|0
1642707250000|2022-01-20 19:34:10|39.16|37.16|39.1|37.1|39.16|37.16|39.1|37.1|0
1642707260000|2022-01-20 19:34:20|38.91|36.91|38.79|36.79|38.91|36.91|38.79|36.79|0
1642707270000|2022-01-20 19:34:30|38.85|36.85|38.85|36.85|38.91|36.91|38.85|36.85|0
1642707280000|2022-01-20 19:34:40|38.91|36.91|38.91|36.91|39.03|37.03|38.91|36.91|0
1642707290000|2022-01-20 19:34:50|39.03|37.03|38.97|36.97|39.03|37.03|38.91|36.91|0
1642707300000|2022-01-20 19:35:00|39.28|37.28|39.09|37.09|39.4|37.4|39.09|37.09|0
1642707310000|2022-01-20 19:35:10|39.06|37.06|38.85|36.85|39.06|37.06|38.85|36.85|0
1642707320000|2022-01-20 19:35:20|38.79|36.79|38.88|36.88|38.88|36.88|38.79|36.79|0
1642707330000|2022-01-20 19:35:30|39.03|37.03|39.16|37.16|39.16|37.16|38.97|36.97|0
1642707340000|2022-01-20 19:35:40|39.22|37.22|39.28|37.28|39.28|37.28|39.22|37.22|0
1642707350000|2022-01-20 19:35:50|39.22|37.22|39.09|37.09|39.22|37.22|39.09|37.09|0
1642707360000|2022-01-20 19:36:00|39.16|37.16|39.28|37.28|39.28|37.28|39.16|37.16|0
1642707370000|2022-01-20 19:36:10|39.22|37.22|39.4|37.4|39.46|37.46|39.22|37.22|0
1642707380000|2022-01-20 19:36:20|39.46|37.46|39.34|37.34|39.46|37.46|39.34|37.34|0
1642707390000|2022-01-20 19:36:30|39.28|37.28|39.15|37.15|39.34|37.34|39.15|37.15|0
1642707400000|2022-01-20 19:36:40|38.11|36.11|37.93|35.93|38.11|36.11|37.93|35.93|0
1642707410000|2022-01-20 19:36:50|40.36|38.36|40.29|38.29|40.36|38.36|40.23|38.23|0
1642707420000|2022-01-20 19:37:00|40.23|38.23|39.99|37.99|40.23|38.23|39.99|37.99|0
1642707430000|2022-01-20 19:37:10|40.23|38.23|40.11|38.11|40.23|38.23|40.11|38.11|0
1642707440000|2022-01-20 19:37:20|40.05|38.05|39.99|37.99|40.05|38.05|39.99|37.99|0
1642707450000|2022-01-20 19:37:30|39.8|37.8|39.44|37.44|39.8|37.8|39.44|37.44|0
1642707460000|2022-01-20 19:37:40|39.32|37.32|39.32|37.32|39.38|37.38|39.26|37.26|0
1642707470000|2022-01-20 19:37:50|39.44|37.44|39.38|37.38|39.44|37.44|39.38|37.38|0
1642707480000|2022-01-20 19:38:00|39.32|37.32|39.32|37.32|39.38|37.38|39.26|37.26|0
1642707490000|2022-01-20 19:38:10|39.2|37.2|39.44|37.44|39.44|37.44|39.2|37.2|0
1642707500000|2022-01-20 19:38:20|39.47|37.47|39.44|37.44|39.5|37.5|39.44|37.44|0
1642707510000|2022-01-20 19:38:30|39.5|37.5|39.74|37.74|39.74|37.74|39.5|37.5|0
1642707520000|2022-01-20 19:38:40|39.86|37.86|39.74|37.74|39.86|37.86|39.74|37.74|0
1642707530000|2022-01-20 19:38:50|39.93|37.93|39.56|37.56|39.93|37.93|39.56|37.56|0
1642707540000|2022-01-20 19:39:00|39.44|37.44|39.74|37.74|39.74|37.74|39.44|37.44|0
1642707550000|2022-01-20 19:39:10|39.8|37.8|39.99|37.99|40.05|38.05|39.8|37.8|0
1642707560000|2022-01-20 19:39:20|39.89|37.89|39.86|37.86|39.92|37.92|39.86|37.86|0
1642707570000|2022-01-20 19:39:30|39.92|37.92|39.92|37.92|39.92|37.92|39.8|37.8|0
1642707580000|2022-01-20 19:39:40|39.86|37.86|39.86|37.86|39.92|37.92|39.86|37.86|0
1642707590000|2022-01-20 19:39:50|39.92|37.92|39.86|37.86|39.92|37.92|39.86|37.86|0
1642707600000|2022-01-20 19:40:00|39.8|37.8|39.5|37.5|39.8|37.8|39.5|37.5|0
1642707610000|2022-01-20 19:40:10|39.38|37.38|39.44|37.44|39.44|37.44|39.38|37.38|0
1642707620000|2022-01-20 19:40:20|39.56|37.56|39.74|37.74|39.74|37.74|39.56|37.56|0
1642707630000|2022-01-20 19:40:30|39.62|37.62|39.56|37.56|39.62|37.62|39.56|37.56|0
1642707640000|2022-01-20 19:40:40|39.38|37.38|39.5|37.5|39.62|37.62|39.38|37.38|0
1642707650000|2022-01-20 19:40:50|39.38|37.38|39.26|37.26|39.38|37.38|39.26|37.26|0
1642707660000|2022-01-20 19:41:00|38.9|36.9|39.02|37.02|39.02|37.02|38.84|36.84|0
1642707670000|2022-01-20 19:41:10|38.96|36.96|38.9|36.9|38.96|36.96|38.9|36.9|0
1642707680000|2022-01-20 19:41:20|38.84|36.84|39.1|37.1|39.1|37.1|38.84|36.84|0
1642707690000|2022-01-20 19:41:30|38.96|36.96|38.96|36.96|39.02|37.02|38.96|36.96|0
1642707700000|2022-01-20 19:41:40|39.08|37.08|39.2|37.2|39.26|37.26|39.08|37.08|0
1642707710000|2022-01-20 19:41:50|39.14|37.14|39.02|37.02|39.14|37.14|38.96|36.96|0
1642707720000|2022-01-20 19:42:00|38.96|36.96|38.96|36.96|39.26|37.26|38.96|36.96|0
1642707730000|2022-01-20 19:42:10|38.9|36.9|38.96|36.96|38.96|36.96|38.9|36.9|0
1642707740000|2022-01-20 19:42:20|38.9|36.9|38.84|36.84|38.9|36.9|38.84|36.84|0
1642707750000|2022-01-20 19:42:30|38.9|36.9|39.08|37.08|39.08|37.08|38.9|36.9|0
1642707760000|2022-01-20 19:42:40|39.14|37.14|39.02|37.02|39.14|37.14|38.9|36.9|0
1642707770000|2022-01-20 19:42:50|39.08|37.08|38.9|36.9|39.08|37.08|38.9|36.9|0
1642707780000|2022-01-20 19:43:00|39.14|37.14|39.47|37.47|39.47|37.47|39.14|37.14|0
1642707790000|2022-01-20 19:43:10|39.56|37.56|39.5|37.5|39.56|37.56|39.44|37.44|0
1642707800000|2022-01-20 19:43:20|39.44|37.44|39.74|37.74|39.74|37.74|39.44|37.44|0
1642707810000|2022-01-20 19:43:30|39.62|37.62|39.32|37.32|39.62|37.62|39.32|37.32|0
1642707820000|2022-01-20 19:43:40|39.44|37.44|39.19|37.19|39.44|37.44|39.19|37.19|0
1642707830000|2022-01-20 19:43:50|39.32|37.32|39.07|37.07|39.32|37.32|39.07|37.07|0
1642707840000|2022-01-20 19:44:00|39.13|37.13|39.28|37.28|39.32|37.32|39.13|37.13|0
1642707850000|2022-01-20 19:44:10|39.19|37.19|38.89|36.89|39.19|37.19|38.83|36.83|0
1642707860000|2022-01-20 19:44:20|38.83|36.83|39.01|37.01|39.01|37.01|38.83|36.83|0
1642707870000|2022-01-20 19:44:30|38.95|36.95|39.13|37.13|39.13|37.13|38.95|36.95|0
1642707880000|2022-01-20 19:44:40|39.01|37.01|39.07|37.07|39.07|37.07|39.01|37.01|0
1642707890000|2022-01-20 19:44:50|39.1|37.1|39.01|37.01|39.13|37.13|39.01|37.01|0
1642707900000|2022-01-20 19:45:00|39.07|37.07|39.13|37.13|39.13|37.13|39.07|37.07|0
1642707910000|2022-01-20 19:45:10|39.5|37.5|39.38|37.38|39.5|37.5|39.38|37.38|0
1642707920000|2022-01-20 19:45:20|39.62|37.62|39.56|37.56|39.74|37.74|39.56|37.56|0
1642707930000|2022-01-20 19:45:30|39.62|37.62|39.52|37.52|39.62|37.62|39.52|37.52|0
1642707940000|2022-01-20 19:45:40|39.5|37.5|39.74|37.74|39.8|37.8|39.5|37.5|0
1642707950000|2022-01-20 19:45:50|39.68|37.68|39.56|37.56|39.68|37.68|39.5|37.5|0
1642707960000|2022-01-20 19:46:00|39.74|37.74|39.56|37.56|39.74|37.74|39.56|37.56|0
1642707970000|2022-01-20 19:46:10|39.5|37.5|39.68|37.68|39.68|37.68|39.5|37.5|0
1642707980000|2022-01-20 19:46:20|39.8|37.8|39.52|37.52|39.8|37.8|39.52|37.52|0
1642707990000|2022-01-20 19:46:30|39.4|37.4|39.4|37.4|39.43|37.43|39.37|37.37|0
1642708000000|2022-01-20 19:46:40|39.37|37.37|39.4|37.4|39.43|37.43|39.37|37.37|0
1642708010000|2022-01-20 19:46:50|39.43|37.43|39.19|37.19|39.43|37.43|39.19|37.19|0
1642708020000|2022-01-20 19:47:00|39.07|37.07|38.89|36.89|39.07|37.07|38.83|36.83|0
1642708030000|2022-01-20 19:47:10|38.8|36.8|38.48|36.48|38.8|36.8|38.48|36.48|0
1642708040000|2022-01-20 19:47:20|38.54|36.54|38.71|36.71|38.71|36.71|38.48|36.48|0
1642708050000|2022-01-20 19:47:30|38.68|36.68|38.77|36.77|38.89|36.89|38.68|36.68|0
1642708060000|2022-01-20 19:47:40|38.71|36.71|38.48|36.48|38.71|36.71|38.48|36.48|0
1642708070000|2022-01-20 19:47:50|38.53|36.53|38.48|36.48|38.53|36.53|38.48|36.48|0
1642708080000|2022-01-20 19:48:00|38.59|36.59|38.42|36.42|38.59|36.59|38.42|36.42|0
1642708090000|2022-01-20 19:48:10|38.36|36.36|38.18|36.18|38.36|36.36|38.18|36.18|0
1642708100000|2022-01-20 19:48:20|38.12|36.12|38.24|36.24|38.24|36.24|38.12|36.12|0
1642708110000|2022-01-20 19:48:30|38.36|36.36|38.18|36.18|38.36|36.36|38.18|36.18|0
1642708120000|2022-01-20 19:48:40|38.12|36.12|38.06|36.06|38.18|36.18|38.06|36.06|0
1642708130000|2022-01-20 19:48:50|38.12|36.12|38.12|36.12|38.18|36.18|38.12|36.12|0
1642708140000|2022-01-20 19:49:00|38.3|36.3|38.3|36.3|38.3|36.3|38.24|36.24|0
1642708150000|2022-01-20 19:49:10|38.42|36.42|38.95|36.95|38.95|36.95|38.42|36.42|0
1642708160000|2022-01-20 19:49:20|39.07|37.07|38.65|36.65|39.07|37.07|38.65|36.65|0
1642708170000|2022-01-20 19:49:30|38.77|36.77|39.31|37.31|39.31|37.31|38.77|36.77|0
1642708180000|2022-01-20 19:49:40|39.43|37.43|39.49|37.49|39.49|37.49|39.43|37.43|0
1642708190000|2022-01-20 19:49:50|39.37|37.37|39.37|37.37|39.61|37.61|39.37|37.37|0
1642708200000|2022-01-20 19:50:00|39.43|37.43|39.16|37.16|39.43|37.43|39.16|37.16|0
1642708210000|2022-01-20 19:50:10|39.25|37.25|39.55|37.55|39.61|37.61|39.25|37.25|0
1642708220000|2022-01-20 19:50:20|39.68|37.68|39.92|37.92|40.1|38.1|39.68|37.68|0
1642708230000|2022-01-20 19:50:30|39.98|37.98|39.98|37.98|40.04|38.04|39.92|37.92|0
1642708240000|2022-01-20 19:50:40|40.16|38.16|39.92|37.92|40.16|38.16|39.86|37.86|0
1642708250000|2022-01-20 19:50:50|39.8|37.8|39.8|37.8|39.98|37.98|39.8|37.8|0
1642708260000|2022-01-20 19:51:00|39.49|37.49|39.49|37.49|39.49|37.49|39.43|37.43|0
1642708270000|2022-01-20 19:51:10|39.37|37.37|39.31|37.31|39.37|37.37|39.31|37.31|0
1642708280000|2022-01-20 19:51:20|39.43|37.43|39.01|37.01|39.43|37.43|39.01|37.01|0
1642708290000|2022-01-20 19:51:30|39.07|37.07|39.01|37.01|39.07|37.07|38.83|36.83|0
1642708300000|2022-01-20 19:51:40|39.07|37.07|38.89|36.89|39.07|37.07|38.89|36.89|0
1642708310000|2022-01-20 19:51:50|39.01|37.01|38.95|36.95|39.01|37.01|38.89|36.89|0
1642708320000|2022-01-20 19:52:00|38.89|36.89|39.07|37.07|39.1|37.1|38.89|36.89|0
1642708330000|2022-01-20 19:52:10|39.01|37.01|39.55|37.55|39.55|37.55|39.01|37.01|0
1642708340000|2022-01-20 19:52:20|39.37|37.37|39.13|37.13|39.37|37.37|39.13|37.13|0
1642708350000|2022-01-20 19:52:30|38.95|36.95|38.83|36.83|39.01|37.01|38.83|36.83|0
1642708360000|2022-01-20 19:52:40|38.95|36.95|38.89|36.89|39.01|37.01|38.89|36.89|0
1642708370000|2022-01-20 19:52:50|38.83|36.83|39.01|37.01|39.19|37.19|38.83|36.83|0
1642708380000|2022-01-20 19:53:00|38.95|36.95|39.19|37.19|39.19|37.19|38.95|36.95|0
1642708390000|2022-01-20 19:53:10|39.13|37.13|39.19|37.19|39.19|37.19|39.07|37.07|0
1642708400000|2022-01-20 19:53:20|39.01|37.01|39.25|37.25|39.25|37.25|38.95|36.95|0
1642708410000|2022-01-20 19:53:30|39.19|37.19|39.13|37.13|39.19|37.19|39.13|37.13|0
1642708420000|2022-01-20 19:53:40|39.19|37.19|39.07|37.07|39.19|37.19|39.07|37.07|0
1642708430000|2022-01-20 19:53:50|39.13|37.13|39.19|37.19|39.25|37.25|39.13|37.13|0
1642708440000|2022-01-20 19:54:00|39.43|37.43|39.28|37.28|39.43|37.43|39.25|37.25|0
1642708450000|2022-01-20 19:54:10|39.25|37.25|39.19|37.19|39.25|37.25|39.19|37.19|0
1642708460000|2022-01-20 19:54:20|39.25|37.25|39.31|37.31|39.31|37.31|39.25|37.25|0
1642708470000|2022-01-20 19:54:30|39.19|37.19|39.31|37.31|39.31|37.31|39.19|37.19|0
1642708480000|2022-01-20 19:54:40|39.49|37.49|39.37|37.37|39.49|37.49|39.37|37.37|0
1642708490000|2022-01-20 19:54:50|39.49|37.49|39.43|37.43|39.52|37.52|39.43|37.43|0
1642708500000|2022-01-20 19:55:00|39.37|37.37|39.31|37.31|39.37|37.37|39.31|37.31|0
1642708510000|2022-01-20 19:55:10|39.49|37.49|39.49|37.49|39.55|37.55|39.49|37.49|0
1642708520000|2022-01-20 19:55:20|39.73|37.73|39.73|37.73|39.79|37.79|39.73|37.73|0
1642708530000|2022-01-20 19:55:30|39.67|37.67|39.67|37.67|39.67|37.67|39.67|37.67|0
1642708540000|2022-01-20 19:55:40|39.73|37.73|39.79|37.79|39.79|37.79|39.73|37.73|0
1642708550000|2022-01-20 19:55:50|39.73|37.73|39.79|37.79|39.79|37.79|39.73|37.73|0
1642708560000|2022-01-20 19:56:00|39.98|37.98|39.73|37.73|39.98|37.98|39.73|37.73|0
1642708570000|2022-01-20 19:56:10|39.67|37.67|39.07|37.07|39.67|37.67|39.07|37.07|0
1642708580000|2022-01-20 19:56:20|39.01|37.01|38.71|36.71|39.07|37.07|38.71|36.71|0
1642708590000|2022-01-20 19:56:30|38.83|36.83|38.83|36.83|38.83|36.83|38.77|36.77|0
1642708600000|2022-01-20 19:56:40|38.77|36.77|39.01|37.01|39.01|37.01|38.77|36.77|0
1642708610000|2022-01-20 19:56:50|38.95|36.95|38.89|36.89|38.95|36.95|38.77|36.77|0
1642708620000|2022-01-20 19:57:00|38.83|36.83|39.31|37.31|39.31|37.31|38.83|36.83|0
1642708630000|2022-01-20 19:57:10|39.19|37.19|39.19|37.19|39.25|37.25|39.19|37.19|0
1642708640000|2022-01-20 19:57:20|39.07|37.07|38.95|36.95|39.07|37.07|38.95|36.95|0
1642708650000|2022-01-20 19:57:30|39.07|37.07|39.31|37.31|39.31|37.31|39.07|37.07|0
1642708660000|2022-01-20 19:57:40|39.37|37.37|39.61|37.61|39.61|37.61|39.37|37.37|0
1642708670000|2022-01-20 19:57:50|39.49|37.49|39.49|37.49|39.49|37.49|39.43|37.43|0
1642708680000|2022-01-20 19:58:00|39.55|37.55|39.19|37.19|39.55|37.55|39.19|37.19|0
1642708690000|2022-01-20 19:58:10|39.07|37.07|39.07|37.07|39.07|37.07|39.07|37.07|0
1642708700000|2022-01-20 19:58:20|39.01|37.01|38.71|36.71|39.01|37.01|38.71|36.71|0
1642708710000|2022-01-20 19:58:30|38.77|36.77|38.71|36.71|38.83|36.83|38.71|36.71|0
1642708720000|2022-01-20 19:58:40|38.83|36.83|38.83|36.83|38.83|36.83|38.71|36.71|0
1642708730000|2022-01-20 19:58:50|38.89|36.89|38.71|36.71|38.89|36.89|38.71|36.71|0
1642708740000|2022-01-20 19:59:00|38.47|36.47|38.59|36.59|38.59|36.59|38.47|36.47|0
1642708750000|2022-01-20 19:59:10|38.47|36.47|38.47|36.47|38.47|36.47|38.47|36.47|0
1642708760000|2022-01-20 19:59:20|38.59|36.59|38.77|36.77|38.77|36.77|38.53|36.53|0
1642708770000|2022-01-20 19:59:30|38.83|36.83|39.07|37.07|39.07|37.07|38.77|36.77|0
1642708780000|2022-01-20 19:59:40|39.19|37.19|38.89|36.89|39.19|37.19|38.89|36.89|0
1642708790000|2022-01-20 19:59:50|38.65|36.65|38.59|36.59|38.65|36.65|38.59|36.59|0
1642708800000|2022-01-20 20:00:00|38.65|36.65|38.83|36.83|38.83|36.83|38.65|36.65|0
1642708810000|2022-01-20 20:00:10|38.95|36.95|38.89|36.89|38.95|36.95|38.83|36.83|0
1642708820000|2022-01-20 20:00:20|38.77|36.77|39.07|37.07|39.07|37.07|38.77|36.77|0
1642708830000|2022-01-20 20:00:30|39.13|37.13|39.31|37.31|39.31|37.31|39.09|37.09|0
1642708840000|2022-01-20 20:00:40|39.49|37.49|39.73|37.73|39.73|37.73|39.49|37.49|0
1642708850000|2022-01-20 20:00:50|39.79|37.79|39.91|37.91|39.91|37.91|39.79|37.79|0
1642708860000|2022-01-20 20:01:00|39.79|37.79|39.79|37.79|39.97|37.97|39.67|37.67|0
1642708870000|2022-01-20 20:01:10|39.73|37.73|39.61|37.61|39.73|37.73|39.55|37.55|0
1642708880000|2022-01-20 20:01:20|39.58|37.58|39.31|37.31|39.61|37.61|39.31|37.31|0
1642708890000|2022-01-20 20:01:30|39.13|37.13|39.01|37.01|39.13|37.13|39.01|37.01|0
1642708900000|2022-01-20 20:01:40|39.07|37.07|39.13|37.13|39.13|37.13|39.01|37.01|0
1642708910000|2022-01-20 20:01:50|39.07|37.07|39.43|37.43|39.43|37.43|39.07|37.07|0
1642708920000|2022-01-20 20:02:00|39.55|37.55|39.07|37.07|39.55|37.55|39.07|37.07|0
1642708930000|2022-01-20 20:02:10|39.13|37.13|39|37|39.13|37.13|39|37|0
1642708940000|2022-01-20 20:02:20|39.06|37.06|39.25|37.25|39.25|37.25|39|37|0
1642708950000|2022-01-20 20:02:30|39.19|37.19|39.37|37.37|39.37|37.37|39.19|37.19|0
1642708960000|2022-01-20 20:02:40|39.49|37.49|39.55|37.55|39.61|37.61|39.49|37.49|0
1642708970000|2022-01-20 20:02:50|39.79|37.79|39.61|37.61|39.85|37.85|39.61|37.61|0
1642708980000|2022-01-20 20:03:00|39.43|37.43|39.31|37.31|39.43|37.43|39.31|37.31|0
1642708990000|2022-01-20 20:03:10|39.37|37.37|39.24|37.24|39.37|37.37|39.24|37.24|0
1642709000000|2022-01-20 20:03:20|39.37|37.37|39.12|37.12|39.43|37.43|39.12|37.12|0
1642709010000|2022-01-20 20:03:30|39.18|37.18|39|37|39.18|37.18|38.94|36.94|0
1642709020000|2022-01-20 20:03:40|38.88|36.88|38.59|36.59|38.88|36.88|38.59|36.59|0
1642709030000|2022-01-20 20:03:50|38.47|36.47|37.94|35.94|38.47|36.47|37.94|35.94|0
1642709040000|2022-01-20 20:04:00|37.7|35.7|37.35|35.35|37.88|35.88|37.35|35.35|0
1642709050000|2022-01-20 20:04:10|37.41|35.41|37.18|35.18|37.41|35.41|37.18|35.18|0
1642709060000|2022-01-20 20:04:20|37.35|35.35|37.24|35.24|37.35|35.35|37.24|35.24|0
1642709070000|2022-01-20 20:04:30|37.35|35.35|37.35|35.35|37.35|35.35|37.29|35.29|0
1642709080000|2022-01-20 20:04:40|37.38|35.38|37.41|35.41|37.47|35.47|37.38|35.38|0
1642709090000|2022-01-20 20:04:50|37.53|35.53|37.58|35.58|37.58|35.58|37.53|35.53|0
1642709100000|2022-01-20 20:05:00|37.53|35.53|37.82|35.82|37.82|35.82|37.53|35.53|0
1642709110000|2022-01-20 20:05:10|37.88|35.88|37.76|35.76|37.88|35.88|37.64|35.64|0
1642709120000|2022-01-20 20:05:20|37.64|35.64|37.58|35.58|37.64|35.64|37.53|35.53|0
1642709130000|2022-01-20 20:05:30|37.47|35.47|37.47|35.47|37.47|35.47|37.41|35.41|0
1642709140000|2022-01-20 20:05:40|37.38|35.38|37.35|35.35|37.41|35.41|37.35|35.35|0
1642709150000|2022-01-20 20:05:50|37.23|35.23|37.06|35.06|37.23|35.23|37.06|35.06|0
1642709160000|2022-01-20 20:06:00|36.97|34.97|37|35|37|35|36.95|34.95|0
1642709170000|2022-01-20 20:06:10|37.06|35.06|36.95|34.95|37.12|35.12|36.95|34.95|0
1642709180000|2022-01-20 20:06:20|37|35|36.86|34.86|37|35|36.77|34.77|0
1642709190000|2022-01-20 20:06:30|36.83|34.83|36.83|34.83|36.89|34.89|36.77|34.77|0
1642709200000|2022-01-20 20:06:40|36.72|34.72|36.6|34.6|36.72|34.72|36.6|34.6|0
1642709210000|2022-01-20 20:06:50|36.66|34.66|36.72|34.72|36.72|34.72|36.66|34.66|0
1642709220000|2022-01-20 20:07:00|36.66|34.66|36.72|34.72|36.72|34.72|36.66|34.66|0
1642709230000|2022-01-20 20:07:10|36.54|34.54|36.54|34.54|36.6|34.6|36.49|34.49|0
1642709240000|2022-01-20 20:07:20|36.26|34.26|36.15|34.15|36.26|34.26|36.15|34.15|0
1642709250000|2022-01-20 20:07:30|36.09|34.09|36.15|34.15|36.15|34.15|36.03|34.03|0
1642709260000|2022-01-20 20:07:40|36.26|34.26|36.09|34.09|36.26|34.26|36.09|34.09|0
1642709270000|2022-01-20 20:07:50|36.2|34.2|36.26|34.26|36.26|34.26|36.2|34.2|0
1642709280000|2022-01-20 20:08:00|36.32|34.32|36.26|34.26|36.32|34.32|36.26|34.26|0
1642709290000|2022-01-20 20:08:10|36.2|34.2|36.2|34.2|36.2|34.2|36.09|34.09|0
1642709300000|2022-01-20 20:08:20|36.03|34.03|35.86|33.86|36.03|34.03|35.86|33.86|0
1642709310000|2022-01-20 20:08:30|35.05|33.05|36.54|34.54|36.6|34.6|35.05|33.05|0
1642709320000|2022-01-20 20:08:40|36.65|34.65|36.43|34.43|36.65|34.65|36.43|34.43|0
1642709330000|2022-01-20 20:08:50|36.37|34.37|36.26|34.26|36.43|34.43|36.26|34.26|0
1642709340000|2022-01-20 20:09:00|36.2|34.2|36.43|34.43|36.43|34.43|36.2|34.2|0
1642709350000|2022-01-20 20:09:10|36.37|34.37|36.37|34.37|36.54|34.54|36.37|34.37|0
1642709360000|2022-01-20 20:09:20|36.26|34.26|36.26|34.26|36.37|34.37|36.26|34.26|0
1642709370000|2022-01-20 20:09:30|36.37|34.37|36.26|34.26|36.43|34.43|36.26|34.26|0
1642709380000|2022-01-20 20:09:40|36.2|34.2|36.31|34.31|36.31|34.31|36.14|34.14|0
1642709390000|2022-01-20 20:09:50|36.48|34.48|36.43|34.43|36.48|34.48|36.43|34.43|0
1642709400000|2022-01-20 20:10:00|36.48|34.48|36.54|34.54|36.54|34.54|36.48|34.48|0
1642709410000|2022-01-20 20:10:10|36.6|34.6|36.88|34.88|36.88|34.88|36.59|34.59|0
1642709420000|2022-01-20 20:10:20|36.82|34.82|36.48|34.48|36.82|34.82|36.48|34.48|0
1642709430000|2022-01-20 20:10:30|36.43|34.43|36.48|34.48|36.48|34.48|36.42|34.42|0
1642709440000|2022-01-20 20:10:40|36.65|34.65|36.59|34.59|36.65|34.65|36.59|34.59|0
1642709450000|2022-01-20 20:10:50|36.85|34.85|36.94|34.94|36.94|34.94|36.77|34.77|0
1642709460000|2022-01-20 20:11:00|37.05|35.05|37.05|35.05|37.05|35.05|36.99|34.99|0
1642709470000|2022-01-20 20:11:10|37.28|35.28|37.22|35.22|37.45|35.45|37.22|35.22|0
1642709480000|2022-01-20 20:11:20|37.34|35.34|37.05|35.05|37.34|35.34|37.05|35.05|0
1642709490000|2022-01-20 20:11:30|36.91|34.91|36.94|34.94|36.94|34.94|36.79|34.79|0
1642709500000|2022-01-20 20:11:40|36.99|34.99|37.05|35.05|37.11|35.11|36.99|34.99|0
1642709510000|2022-01-20 20:11:50|36.88|34.88|37.05|35.05|37.11|35.11|36.88|34.88|0
1642709520000|2022-01-20 20:12:00|36.94|34.94|36.71|34.71|36.94|34.94|36.71|34.71|0
1642709530000|2022-01-20 20:12:10|36.65|34.65|36.65|34.65|36.65|34.65|36.54|34.54|0
1642709540000|2022-01-20 20:12:20|36.59|34.59|36.42|34.42|36.65|34.65|36.42|34.42|0
1642709550000|2022-01-20 20:12:30|36.54|34.54|36.54|34.54|36.54|34.54|36.48|34.48|0
1642709560000|2022-01-20 20:12:40|36.76|34.76|36.76|34.76|36.76|34.76|36.59|34.59|0
1642709570000|2022-01-20 20:12:50|36.94|34.94|36.76|34.76|36.94|34.94|36.76|34.76|0
1642709580000|2022-01-20 20:13:00|36.65|34.65|36.71|34.71|36.71|34.71|36.59|34.59|0
1642709590000|2022-01-20 20:13:10|36.65|34.65|36.59|34.59|36.65|34.65|36.59|34.59|0
1642709600000|2022-01-20 20:13:20|36.65|34.65|36.42|34.42|36.65|34.65|36.42|34.42|0
1642709610000|2022-01-20 20:13:30|36.31|34.31|36.25|34.25|36.31|34.31|36.25|34.25|0
1642709620000|2022-01-20 20:13:40|36.37|34.37|36.59|34.59|36.59|34.59|36.37|34.37|0
1642709630000|2022-01-20 20:13:50|36.76|34.76|36.76|34.76|36.82|34.82|36.76|34.76|0
1642709640000|2022-01-20 20:14:00|36.65|34.65|36.2|34.2|36.65|34.65|36.2|34.2|0
1642709650000|2022-01-20 20:14:10|36.14|34.14|35.75|33.75|36.14|34.14|35.69|33.69|0
1642709660000|2022-01-20 20:14:20|35.86|33.86|35.78|33.78|35.86|33.86|35.75|33.75|0
1642709670000|2022-01-20 20:14:30|35.75|33.75|35.53|33.53|35.75|33.75|35.53|33.53|0
1642709680000|2022-01-20 20:14:40|35.58|33.58|35.86|33.86|35.86|33.86|35.58|33.58|0
1642709690000|2022-01-20 20:14:50|35.75|33.75|35.64|33.64|35.81|33.81|35.64|33.64|0
1642709700000|2022-01-20 20:15:00|35.81|33.81|35.69|33.69|35.81|33.81|35.69|33.69|0
1642709710000|2022-01-20 20:15:10|35.92|33.92|35.97|33.97|35.97|33.97|35.81|33.81|0
1642709720000|2022-01-20 20:15:20|36.08|34.08|36.37|34.37|36.37|34.37|36.08|34.08|0
1642709730000|2022-01-20 20:15:30|36.48|34.48|36.25|34.25|36.48|34.48|36.2|34.2|0
1642709740000|2022-01-20 20:15:40|36.2|34.2|36.08|34.08|36.2|34.2|35.97|33.97|0
1642709750000|2022-01-20 20:15:50|35.97|33.97|35.92|33.92|35.97|33.97|35.92|33.92|0
1642709760000|2022-01-20 20:16:00|35.97|33.97|35.58|33.58|35.97|33.97|35.58|33.58|0
1642709770000|2022-01-20 20:16:10|35.53|33.53|35.53|33.53|35.53|33.53|35.42|33.42|0
1642709780000|2022-01-20 20:16:20|35.36|33.36|35.58|33.58|35.69|33.69|35.36|33.36|0
1642709790000|2022-01-20 20:16:30|35.64|33.64|35.61|33.61|35.64|33.64|35.58|33.58|0
1642709800000|2022-01-20 20:16:40|35.58|33.58|35.75|33.75|35.75|33.75|35.58|33.58|0
1642709810000|2022-01-20 20:16:50|35.86|33.86|35.92|33.92|35.92|33.92|35.86|33.86|0
1642709820000|2022-01-20 20:17:00|35.8|33.8|36.08|34.08|36.08|34.08|35.8|33.8|0
1642709830000|2022-01-20 20:17:10|35.86|33.86|35.75|33.75|35.86|33.86|35.69|33.69|0
1642709840000|2022-01-20 20:17:20|35.66|33.66|35.75|33.75|35.75|33.75|35.66|33.66|0
1642709850000|2022-01-20 20:17:30|35.69|33.69|36|34|36.03|34.03|35.69|33.69|0
1642709860000|2022-01-20 20:17:40|35.97|33.97|35.75|33.75|36.03|34.03|35.75|33.75|0
1642709870000|2022-01-20 20:17:50|35.86|33.86|35.97|33.97|35.97|33.97|35.8|33.8|0
1642709880000|2022-01-20 20:18:00|35.8|33.8|35.64|33.64|35.8|33.8|35.64|33.64|0
1642709890000|2022-01-20 20:18:10|35.8|33.8|35.75|33.75|35.8|33.8|35.69|33.69|0
1642709900000|2022-01-20 20:18:20|35.86|33.86|35.75|33.75|35.86|33.86|35.75|33.75|0
1642709910000|2022-01-20 20:18:30|35.69|33.69|35.8|33.8|35.8|33.8|35.69|33.69|0
1642709920000|2022-01-20 20:18:40|35.89|33.89|36.17|34.17|36.17|34.17|35.89|33.89|0
1642709930000|2022-01-20 20:18:50|36.14|34.14|36.25|34.25|36.25|34.25|36.08|34.08|0
1642709940000|2022-01-20 20:19:00|36.31|34.31|35.97|33.97|36.36|34.36|35.97|33.97|0
1642709950000|2022-01-20 20:19:10|36.03|34.03|36.03|34.03|36.08|34.08|36.03|34.03|0
1642709960000|2022-01-20 20:19:20|36.31|34.31|36.31|34.31|36.31|34.31|36.31|34.31|0
1642709970000|2022-01-20 20:19:30|36.36|34.36|36.73|34.73|36.73|34.73|36.36|34.36|0
1642709980000|2022-01-20 20:19:40|36.7|34.7|36.87|34.87|36.99|34.99|36.65|34.65|0
1642709990000|2022-01-20 20:19:50|36.76|34.76|36.7|34.7|36.82|34.82|36.7|34.7|0
1642710000000|2022-01-20 20:20:00|36.65|34.65|36.59|34.59|36.65|34.65|36.53|34.53|0
1642710010000|2022-01-20 20:20:10|36.53|34.53|36.59|34.59|36.59|34.59|36.48|34.48|0
1642710020000|2022-01-20 20:20:20|36.48|34.48|36.31|34.31|36.48|34.48|36.31|34.31|0
1642710030000|2022-01-20 20:20:30|36.48|34.48|36.14|34.14|36.48|34.48|36.14|34.14|0
1642710040000|2022-01-20 20:20:40|36.08|34.08|36.08|34.08|36.08|34.08|36.03|34.03|0
1642710050000|2022-01-20 20:20:50|36.14|34.14|36.14|34.14|36.14|34.14|36.08|34.08|0
1642710060000|2022-01-20 20:21:00|36.11|34.11|35.75|33.75|36.11|34.11|35.75|33.75|0
1642710070000|2022-01-20 20:21:10|35.63|33.63|35.41|33.41|35.69|33.69|35.41|33.41|0
1642710080000|2022-01-20 20:21:20|35.47|33.47|35.63|33.63|35.63|33.63|35.47|33.47|0
1642710090000|2022-01-20 20:21:30|35.36|33.36|35.33|33.33|35.36|33.36|35.33|33.33|0
1642710100000|2022-01-20 20:21:40|35.3|33.3|35.19|33.19|35.3|33.3|35.19|33.19|0
1642710110000|2022-01-20 20:21:50|35.25|33.25|35.41|33.41|35.41|33.41|35.19|33.19|0
1642710120000|2022-01-20 20:22:00|35.36|33.36|35.41|33.41|35.41|33.41|35.36|33.36|0
1642710130000|2022-01-20 20:22:10|35.47|33.47|35.36|33.36|35.47|33.47|35.36|33.36|0
1642710140000|2022-01-20 20:22:20|35.25|33.25|35.25|33.25|35.3|33.3|35.25|33.25|0
1642710150000|2022-01-20 20:22:30|35.3|33.3|35.36|33.36|35.36|33.36|35.19|33.19|0
1642710160000|2022-01-20 20:22:40|35.22|33.22|35.3|33.3|35.3|33.3|35.22|33.22|0
1642710170000|2022-01-20 20:22:50|35.33|33.33|35.69|33.69|35.75|33.75|35.33|33.33|0
1642710180000|2022-01-20 20:23:00|35.63|33.63|35.41|33.41|35.63|33.63|35.41|33.41|0
1642710190000|2022-01-20 20:23:10|35.25|33.25|34.7|32.7|35.25|33.25|34.7|32.7|0
1642710200000|2022-01-20 20:23:20|34.64|32.64|34.64|32.64|34.64|32.64|34.59|32.59|0
1642710210000|2022-01-20 20:23:30|34.54|32.54|34.48|32.48|34.59|32.59|34.48|32.48|0
1642710220000|2022-01-20 20:23:40|34.54|32.54|34.37|32.37|34.54|32.54|34.37|32.37|0
1642710230000|2022-01-20 20:23:50|34.27|32.27|34.32|32.32|34.32|32.32|34.27|32.27|0
1642710240000|2022-01-20 20:24:00|34.48|32.48|34.75|32.75|34.75|32.75|34.48|32.48|0
1642710250000|2022-01-20 20:24:10|34.67|32.67|34.7|32.7|34.86|32.86|34.67|32.67|0
1642710260000|2022-01-20 20:24:20|34.54|32.54|35.48|33.48|35.59|33.59|34.54|32.54|0
1642710270000|2022-01-20 20:24:30|35.37|33.37|35.37|33.37|35.42|33.42|35.34|33.34|0
1642710280000|2022-01-20 20:24:40|35.42|33.42|35.48|33.48|35.53|33.53|35.42|33.42|0
1642710290000|2022-01-20 20:24:50|35.42|33.42|35.42|33.42|35.48|33.48|35.42|33.42|0
1642710300000|2022-01-20 20:25:00|35.59|33.59|35.59|33.59|35.59|33.59|35.48|33.48|0
1642710310000|2022-01-20 20:25:10|35.56|33.56|35.56|33.56|35.56|33.56|35.37|33.37|0
1642710320000|2022-01-20 20:25:20|35.59|33.59|34.71|32.71|35.59|33.59|34.71|32.71|0
1642710330000|2022-01-20 20:25:30|34.77|32.77|34.66|32.66|34.77|32.77|34.5|32.5|0
1642710340000|2022-01-20 20:25:40|34.69|32.69|34.77|32.77|34.82|32.82|34.61|32.61|0
1642710350000|2022-01-20 20:25:50|34.71|32.71|34.82|32.82|34.82|32.82|34.66|32.66|0
1642710360000|2022-01-20 20:26:00|34.77|32.77|34.88|32.88|34.88|32.88|34.77|32.77|0
1642710370000|2022-01-20 20:26:10|34.82|32.82|34.55|32.55|34.82|32.82|34.55|32.55|0
1642710380000|2022-01-20 20:26:20|34.61|32.61|33.59|31.59|34.61|32.61|33.59|31.59|0
1642710390000|2022-01-20 20:26:30|33.64|31.64|35.89|33.89|35.94|33.94|33.64|31.64|0
1642710400000|2022-01-20 20:26:40|35.78|33.78|35.61|33.61|35.78|33.78|35.61|33.61|0
1642710410000|2022-01-20 20:26:50|35.5|33.5|35.45|33.45|35.5|33.5|35.39|33.39|0
1642710420000|2022-01-20 20:27:00|35.5|33.5|35.39|33.39|35.5|33.5|35.39|33.39|0
1642710430000|2022-01-20 20:27:10|35.45|33.45|35.61|33.61|35.61|33.61|35.45|33.45|0
1642710440000|2022-01-20 20:27:20|35.78|33.78|35.56|33.56|35.78|33.78|35.56|33.56|0
1642710450000|2022-01-20 20:27:30|35.5|33.5|35.39|33.39|35.5|33.5|35.39|33.39|0
1642710460000|2022-01-20 20:27:40|35.34|33.34|35.23|33.23|35.34|33.34|35.23|33.23|0
1642710470000|2022-01-20 20:27:50|35.39|33.39|35.56|33.56|35.67|33.67|35.39|33.39|0
1642710480000|2022-01-20 20:28:00|35.5|33.5|35.29|33.29|35.5|33.5|35.29|33.29|0
1642710490000|2022-01-20 20:28:10|35.23|33.23|35.18|33.18|35.23|33.23|35.12|33.12|0
1642710500000|2022-01-20 20:28:20|35.29|33.29|35.45|33.45|35.45|33.45|35.29|33.29|0
1642710510000|2022-01-20 20:28:30|35.56|33.56|36.05|34.05|36.05|34.05|35.56|33.56|0
1642710520000|2022-01-20 20:28:40|35.99|33.99|36.27|34.27|36.27|34.27|35.99|33.99|0
1642710530000|2022-01-20 20:28:50|36.05|34.05|35.99|33.99|36.16|34.16|35.99|33.99|0
1642710540000|2022-01-20 20:29:00|36.22|34.22|36.1|34.1|36.24|34.24|36.1|34.1|0
1642710550000|2022-01-20 20:29:10|36.27|34.27|36.55|34.55|36.55|34.55|36.27|34.27|0
1642710560000|2022-01-20 20:29:20|36.83|34.83|36.55|34.55|36.94|34.94|36.55|34.55|0
1642710570000|2022-01-20 20:29:30|36.1|34.1|36.21|34.21|36.24|34.24|36.1|34.1|0
1642710580000|2022-01-20 20:29:40|35.94|33.94|35.94|33.94|35.94|33.94|35.88|33.88|0
1642710590000|2022-01-20 20:29:50|35.77|33.77|35.94|33.94|35.94|33.94|35.77|33.77|0
1642710600000|2022-01-20 20:30:00|35.77|33.77|35.34|33.34|35.77|33.77|35.34|33.34|0
1642710610000|2022-01-20 20:30:10|35.28|33.28|35.39|33.39|35.45|33.45|35.28|33.28|0
1642710620000|2022-01-20 20:30:20|35.34|33.34|35.18|33.18|35.34|33.34|35.18|33.18|0
1642710630000|2022-01-20 20:30:30|35.07|33.07|35.12|33.12|35.12|33.12|35.07|33.07|0
1642710640000|2022-01-20 20:30:40|35.07|33.07|35.18|33.18|35.34|33.34|35.07|33.07|0
1642710650000|2022-01-20 20:30:50|35.12|33.12|35.45|33.45|35.45|33.45|35.12|33.12|0
1642710660000|2022-01-20 20:31:00|35.39|33.39|35.61|33.61|35.61|33.61|35.28|33.28|0
1642710670000|2022-01-20 20:31:10|35.72|33.72|35.94|33.94|35.94|33.94|35.72|33.72|0
1642710680000|2022-01-20 20:31:20|35.77|33.77|35.56|33.56|35.77|33.77|35.56|33.56|0
1642710690000|2022-01-20 20:31:30|35.5|33.5|35.83|33.83|35.83|33.83|35.5|33.5|0
1642710700000|2022-01-20 20:31:40|36.1|34.1|35.75|33.75|36.1|34.1|35.75|33.75|0
1642710710000|2022-01-20 20:31:50|35.77|33.77|35.66|33.66|35.77|33.77|35.66|33.66|0
1642710720000|2022-01-20 20:32:00|35.56|33.56|35.45|33.45|35.56|33.56|35.34|33.34|0
1642710730000|2022-01-20 20:32:10|35.61|33.61|35.5|33.5|35.61|33.61|35.5|33.5|0
1642710740000|2022-01-20 20:32:20|35.28|33.28|35.18|33.18|35.28|33.28|35.07|33.07|0
1642710750000|2022-01-20 20:32:30|35.07|33.07|34.53|32.53|35.07|33.07|34.53|32.53|0
1642710760000|2022-01-20 20:32:40|34.59|32.59|34.59|32.59|34.64|32.64|34.59|32.59|0
1642710770000|2022-01-20 20:32:50|34.64|32.64|34.69|32.69|34.75|32.75|34.64|32.64|0
1642710780000|2022-01-20 20:33:00|34.64|32.64|35.12|33.12|35.12|33.12|34.64|32.64|0
1642710790000|2022-01-20 20:33:10|35.01|33.01|35.45|33.45|35.45|33.45|35.01|33.01|0
1642710800000|2022-01-20 20:33:20|35.28|33.28|35.61|33.61|35.61|33.61|35.28|33.28|0
1642710810000|2022-01-20 20:33:30|35.55|33.55|35.55|33.55|35.61|33.61|35.5|33.5|0
1642710820000|2022-01-20 20:33:40|35.39|33.39|35.12|33.12|35.39|33.39|35.12|33.12|0
1642710830000|2022-01-20 20:33:50|35.17|33.17|35.39|33.39|35.39|33.39|35.17|33.17|0
1642710840000|2022-01-20 20:34:00|35.34|33.34|35.61|33.61|35.61|33.61|35.34|33.34|0
1642710850000|2022-01-20 20:34:10|35.66|33.66|35.61|33.61|35.69|33.69|35.61|33.61|0
1642710860000|2022-01-20 20:34:20|35.5|33.5|35.28|33.28|35.5|33.5|35.28|33.28|0
1642710870000|2022-01-20 20:34:30|35.23|33.23|35.28|33.28|35.28|33.28|35.17|33.17|0
1642710880000|2022-01-20 20:34:40|35.23|33.23|35.12|33.12|35.28|33.28|35.12|33.12|0
1642710890000|2022-01-20 20:34:50|35.07|33.07|35.01|33.01|35.12|33.12|35.01|33.01|0
1642710900000|2022-01-20 20:35:00|34.74|32.74|34.69|32.69|34.74|32.74|34.69|32.69|0
1642710910000|2022-01-20 20:35:10|34.8|32.8|34.9|32.9|34.9|32.9|34.8|32.8|0
1642710920000|2022-01-20 20:35:20|34.8|32.8|34.74|32.74|34.8|32.8|34.64|32.64|0
1642710930000|2022-01-20 20:35:30|34.48|32.48|34.42|32.42|34.48|32.48|34.42|32.42|0
1642710940000|2022-01-20 20:35:40|34.37|32.37|34.48|32.48|34.48|32.48|34.37|32.37|0
1642710950000|2022-01-20 20:35:50|34.42|32.42|35.14|33.14|35.19|33.19|34.42|32.42|0
1642710960000|2022-01-20 20:36:00|35.41|33.41|35.16|33.16|35.41|33.41|35.1|33.1|0
1642710970000|2022-01-20 20:36:10|35.05|33.05|35|33|35.16|33.16|35|33|0
1642710980000|2022-01-20 20:36:20|34.89|32.89|34.89|32.89|34.89|32.89|34.84|32.84|0
1642710990000|2022-01-20 20:36:30|35|33|34.84|32.84|35|33|34.84|32.84|0
1642711000000|2022-01-20 20:36:40|34.89|32.89|34.78|32.78|34.89|32.89|34.65|32.65|0
1642711010000|2022-01-20 20:36:50|34.73|32.73|34.57|32.57|34.73|32.73|34.57|32.57|0
1642711020000|2022-01-20 20:37:00|34.46|32.46|34.41|32.41|34.52|32.52|34.41|32.41|0
1642711030000|2022-01-20 20:37:10|34.31|32.31|34.2|32.2|34.31|32.31|34.1|32.1|0
1642711040000|2022-01-20 20:37:20|34.1|32.1|33.99|31.99|34.1|32.1|33.94|31.94|0
1642711050000|2022-01-20 20:37:30|33.89|31.89|33.89|31.89|33.94|31.94|33.89|31.89|0
1642711060000|2022-01-20 20:37:40|33.63|31.63|33.7|31.7|33.73|31.73|33.63|31.63|0
1642711070000|2022-01-20 20:37:50|33.63|31.63|33.47|31.47|33.73|31.73|33.47|31.47|0
1642711080000|2022-01-20 20:38:00|33.26|31.26|33.47|31.47|33.47|31.47|33.26|31.26|0
1642711090000|2022-01-20 20:38:10|33.37|31.37|33.42|31.42|33.42|31.42|33.21|31.21|0
1642711100000|2022-01-20 20:38:20|33.52|31.52|33.47|31.47|33.52|31.52|33.42|31.42|0
1642711110000|2022-01-20 20:38:30|33.57|31.57|33.42|31.42|33.6|31.6|33.42|31.42|0
1642711120000|2022-01-20 20:38:40|33.37|31.37|33.37|31.37|33.42|31.42|33.37|31.37|0
1642711130000|2022-01-20 20:38:50|33.39|31.39|32.91|30.91|33.39|31.39|32.91|30.91|0
1642711140000|2022-01-20 20:39:00|32.96|30.96|33.01|31.01|33.01|31.01|32.93|30.93|0
1642711150000|2022-01-20 20:39:10|32.91|30.91|33.32|31.32|33.32|31.32|32.91|30.91|0
1642711160000|2022-01-20 20:39:20|33.42|31.42|33.68|31.68|33.68|31.68|33.26|31.26|0
1642711170000|2022-01-20 20:39:30|33.63|31.63|33.83|31.83|33.83|31.83|33.63|31.63|0
1642711180000|2022-01-20 20:39:40|33.89|31.89|33.89|31.89|33.99|31.99|33.83|31.83|0
1642711190000|2022-01-20 20:39:50|33.94|31.94|34.04|32.04|34.04|32.04|33.89|31.89|0
1642711200000|2022-01-20 20:40:00|34.09|32.09|34.36|32.36|34.36|32.36|34.09|32.09|0
1642711210000|2022-01-20 20:40:10|33.99|31.99|33.88|31.88|33.99|31.99|33.88|31.88|0
1642711220000|2022-01-20 20:40:20|33.94|31.94|33.73|31.73|33.94|31.94|33.73|31.73|0
1642711230000|2022-01-20 20:40:30|34.04|32.04|34.04|32.04|34.04|32.04|34.04|32.04|0
1642711240000|2022-01-20 20:40:40|33.78|31.78|33.94|31.94|33.94|31.94|33.78|31.78|0
1642711250000|2022-01-20 20:40:50|33.78|31.78|33.62|31.62|33.78|31.78|33.62|31.62|0
1642711260000|2022-01-20 20:41:00|33.78|31.78|33.68|31.68|33.78|31.78|33.68|31.68|0
1642711270000|2022-01-20 20:41:10|33.62|31.62|34.09|32.09|34.09|32.09|33.62|31.62|0
1642711280000|2022-01-20 20:41:20|34.15|32.15|34.3|32.3|34.46|32.46|34.15|32.15|0
1642711290000|2022-01-20 20:41:30|34.22|32.22|34.57|32.57|34.57|32.57|34.22|32.22|0
1642711300000|2022-01-20 20:41:40|34.62|32.62|34.46|32.46|34.67|32.67|34.46|32.46|0
1642711310000|2022-01-20 20:41:50|34.36|32.36|34.3|32.3|34.36|32.36|34.3|32.3|0
1642711320000|2022-01-20 20:42:00|34.25|32.25|34.15|32.15|34.25|32.25|34.12|32.12|0
1642711330000|2022-01-20 20:42:10|34.51|32.51|34.67|32.67|34.67|32.67|34.51|32.51|0
1642711340000|2022-01-20 20:42:20|34.51|32.51|34.57|32.57|34.57|32.57|34.46|32.46|0
1642711350000|2022-01-20 20:42:30|34.62|32.62|34.51|32.51|34.62|32.62|34.51|32.51|0
1642711360000|2022-01-20 20:42:40|34.62|32.62|34.04|32.04|34.62|32.62|34.04|32.04|0
1642711370000|2022-01-20 20:42:50|33.78|31.78|33.68|31.68|33.78|31.78|33.57|31.57|0
1642711380000|2022-01-20 20:43:00|33.57|31.57|33.54|31.54|33.62|31.62|33.54|31.54|0
1642711390000|2022-01-20 20:43:10|33.62|31.62|33.62|31.62|33.78|31.78|33.62|31.62|0
1642711400000|2022-01-20 20:43:20|33.68|31.68|33.83|31.83|33.91|31.91|33.68|31.68|0
1642711410000|2022-01-20 20:43:30|33.75|31.75|33.62|31.62|33.75|31.75|33.62|31.62|0
1642711420000|2022-01-20 20:43:40|33.78|31.78|33.94|31.94|33.94|31.94|33.73|31.73|0
1642711430000|2022-01-20 20:43:50|33.83|31.83|33.62|31.62|33.88|31.88|33.62|31.62|0
1642711440000|2022-01-20 20:44:00|33.47|31.47|33.36|31.36|33.47|31.47|33.36|31.36|0
1642711450000|2022-01-20 20:44:10|33.26|31.26|33.21|31.21|33.26|31.26|33.16|31.16|0
1642711460000|2022-01-20 20:44:20|33.16|31.16|33.23|31.23|33.26|31.26|33.16|31.16|0
1642711470000|2022-01-20 20:44:30|33.31|31.31|33.11|31.11|33.36|31.36|33.11|31.11|0
1642711480000|2022-01-20 20:44:40|33.16|31.16|33.11|31.11|33.16|31.16|33.11|31.11|0
1642711490000|2022-01-20 20:44:50|33.06|31.06|33.11|31.11|33.21|31.21|33.06|31.06|0
1642711500000|2022-01-20 20:45:00|33.06|31.06|32.85|30.85|33.06|31.06|32.85|30.85|0
1642711510000|2022-01-20 20:45:10|32.7|30.7|32.8|30.8|32.8|30.8|32.5|30.5|0
1642711520000|2022-01-20 20:45:20|32.75|30.75|32.75|30.75|32.85|30.85|32.75|30.75|0
1642711530000|2022-01-20 20:45:30|32.55|30.55|32.6|30.6|32.6|30.6|32.55|30.55|0
1642711540000|2022-01-20 20:45:40|32.4|30.4|32.7|30.7|32.7|30.7|32.35|30.35|0
1642711550000|2022-01-20 20:45:50|32.75|30.75|32.85|30.85|32.95|30.95|32.75|30.75|0
1642711560000|2022-01-20 20:46:00|32.6|30.6|32.77|30.77|32.77|30.77|32.6|30.6|0
1642711570000|2022-01-20 20:46:10|32.75|30.75|33.11|31.11|33.11|31.11|32.75|30.75|0
1642711580000|2022-01-20 20:46:20|33.16|31.16|33.21|31.21|33.47|31.47|33.16|31.16|0
1642711590000|2022-01-20 20:46:30|33|31|32.85|30.85|33|31|32.8|30.8|0
1642711600000|2022-01-20 20:46:40|32.57|30.57|32.37|30.37|32.57|30.57|32.32|30.32|0
1642711610000|2022-01-20 20:46:50|32.32|30.32|32.32|30.32|32.32|30.32|32.27|30.27|0
1642711620000|2022-01-20 20:47:00|31.41|29.41|34.01|32.01|34.01|32.01|31.36|29.36|0
1642711630000|2022-01-20 20:47:10|34.08|32.08|34.21|32.21|34.21|32.21|34.06|32.06|0
1642711640000|2022-01-20 20:47:20|33.26|31.26|32.95|30.95|33.26|31.26|32.95|30.95|0
1642711650000|2022-01-20 20:47:30|32.9|30.9|33|31|33|31|32.9|30.9|0
1642711660000|2022-01-20 20:47:40|33.1|31.1|32.95|30.95|33.1|31.1|32.95|30.95|0
1642711670000|2022-01-20 20:47:50|33.08|31.08|32.4|30.4|33.08|31.08|32.4|30.4|0
1642711680000|2022-01-20 20:48:00|32.3|30.3|32.7|30.7|32.7|30.7|32.3|30.3|0
1642711690000|2022-01-20 20:48:10|32.75|30.75|32.95|30.95|33.18|31.18|32.75|30.75|0
1642711700000|2022-01-20 20:48:20|32.85|30.85|32.55|30.55|32.85|30.85|32.55|30.55|0
1642711710000|2022-01-20 20:48:30|32.5|30.5|32.35|30.35|32.5|30.5|32.35|30.35|0
1642711720000|2022-01-20 20:48:40|32.25|30.25|32.35|30.35|32.35|30.35|32.2|30.2|0
1642711730000|2022-01-20 20:48:50|32.45|30.45|32.32|30.32|32.45|30.45|32.3|30.3|0
1642711740000|2022-01-20 20:49:00|32.25|30.25|32.25|30.25|32.25|30.25|32.2|30.2|0
1642711750000|2022-01-20 20:49:10|32.3|30.3|32.15|30.15|32.3|30.3|32.15|30.15|0
1642711760000|2022-01-20 20:49:20|31.9|29.9|31.9|29.9|31.9|29.9|31.85|29.85|0
1642711770000|2022-01-20 20:49:30|32|30|31.9|29.9|32|30|31.9|29.9|0
1642711780000|2022-01-20 20:49:40|31.85|29.85|31.95|29.95|31.95|29.95|31.85|29.85|0
1642711790000|2022-01-20 20:49:50|31.85|29.85|31.6|29.6|31.85|29.85|31.6|29.6|0
1642711800000|2022-01-20 20:50:00|31.5|29.5|31.5|29.5|31.65|29.65|31.06|29.06|0
1642711810000|2022-01-20 20:50:10|31.31|29.31|31.92|29.92|31.92|29.92|31.31|29.31|0
1642711820000|2022-01-20 20:50:20|31.9|29.9|32|30|32.19|30.19|31.9|29.9|0
1642711830000|2022-01-20 20:50:30|32.09|30.09|32.55|30.55|32.55|30.55|32.09|30.09|0
1642711840000|2022-01-20 20:50:40|32.34|30.34|32.14|30.14|32.39|30.39|32.14|30.14|0
1642711850000|2022-01-20 20:50:50|31.8|29.8|32.24|30.24|32.24|30.24|31.8|29.8|0
1642711860000|2022-01-20 20:51:00|32.29|30.29|32.49|30.49|32.6|30.6|32.24|30.24|0
1642711870000|2022-01-20 20:51:10|32.44|30.44|32.19|30.19|32.8|30.8|32.19|30.19|0
1642711880000|2022-01-20 20:51:20|32.04|30.04|32.24|30.24|32.24|30.24|32.04|30.04|0
1642711890000|2022-01-20 20:51:30|31.95|29.95|31.9|29.9|31.95|29.95|31.9|29.9|0
1642711900000|2022-01-20 20:51:40|32.04|30.04|32.14|30.14|32.19|30.19|32.04|30.04|0
1642711910000|2022-01-20 20:51:50|31.9|29.9|31.7|29.7|31.9|29.9|31.7|29.7|0
1642711920000|2022-01-20 20:52:00|31.6|29.6|31.5|29.5|31.9|29.9|31.5|29.5|0
1642711930000|2022-01-20 20:52:10|31.35|29.35|31.26|29.26|31.45|29.45|31.26|29.26|0
1642711940000|2022-01-20 20:52:20|31.21|29.21|31.06|29.06|31.21|29.21|30.92|28.92|0
1642711950000|2022-01-20 20:52:30|30.96|28.96|31.11|29.11|31.11|29.11|30.72|28.72|0
1642711960000|2022-01-20 20:52:40|31.01|29.01|30.82|28.82|31.01|29.01|30.82|28.82|0
1642711970000|2022-01-20 20:52:50|30.67|28.67|30.72|28.72|30.72|28.72|30.67|28.67|0
1642711980000|2022-01-20 20:53:00|30.58|28.58|30.39|28.39|30.58|28.58|30.39|28.39|0
1642711990000|2022-01-20 20:53:10|30.34|28.34|30.15|28.15|30.34|28.34|30.15|28.15|0
1642712000000|2022-01-20 20:53:20|30.24|28.24|30.24|28.24|30.34|28.34|30.24|28.24|0
1642712010000|2022-01-20 20:53:30|30.15|28.15|30.15|28.15|30.2|28.2|30.15|28.15|0
1642712020000|2022-01-20 20:53:40|30.05|28.05|30.24|28.24|30.24|28.24|30.01|28.01|0
1642712030000|2022-01-20 20:53:50|30.2|28.2|30.05|28.05|30.2|28.2|30.05|28.05|0
1642712040000|2022-01-20 20:54:00|29.96|27.96|29.77|27.77|29.96|27.96|29.77|27.77|0
1642712050000|2022-01-20 20:54:10|29.63|27.63|29.3|27.3|29.63|27.63|29.3|27.3|0
1642712060000|2022-01-20 20:54:20|29.63|27.63|29.4|27.4|29.63|27.63|29.4|27.4|0
1642712070000|2022-01-20 20:54:30|29.49|27.49|29.37|27.37|29.49|27.49|29.35|27.35|0
1642712080000|2022-01-20 20:54:40|29.3|27.3|29.35|27.35|29.35|27.35|29.3|27.3|0
1642712090000|2022-01-20 20:54:50|29.26|27.26|29.26|27.26|29.3|27.3|29.26|27.26|0
1642712100000|2022-01-20 20:55:00|29.35|27.35|29.4|27.4|29.4|27.4|29.12|27.12|0
1642712110000|2022-01-20 20:55:10|29.12|27.12|28.98|26.98|29.26|27.26|28.98|26.98|0
1642712120000|2022-01-20 20:55:20|28.94|26.94|28.52|26.52|28.94|26.94|28.52|26.52|0
1642712130000|2022-01-20 20:55:30|28.39|26.39|28.71|26.71|28.71|26.71|28.34|26.34|0
1642712140000|2022-01-20 20:55:40|28.52|26.52|28.43|26.43|28.52|26.52|28.39|26.39|0
1642712150000|2022-01-20 20:55:50|28.21|26.21|28.48|26.48|28.48|26.48|28.21|26.21|0
1642712160000|2022-01-20 20:56:00|28.84|26.84|28.5|26.5|28.84|26.84|28.5|26.5|0
1642712170000|2022-01-20 20:56:10|28.48|26.48|28.3|26.3|28.48|26.48|28.25|26.25|0
1642712180000|2022-01-20 20:56:20|28.57|26.57|28.34|26.34|28.57|26.57|28.34|26.34|0
1642712190000|2022-01-20 20:56:30|28.39|26.39|28.61|26.61|28.61|26.61|28.3|26.3|0
1642712200000|2022-01-20 20:56:40|28.43|26.43|28.71|26.71|28.71|26.71|28.43|26.43|0
1642712210000|2022-01-20 20:56:50|28.98|26.98|28.84|26.84|28.98|26.98|28.75|26.75|0
1642712220000|2022-01-20 20:57:00|27.61|25.61|30.47|28.47|30.47|28.47|27.61|25.61|0
1642712230000|2022-01-20 20:57:10|30.24|28.24|29.91|27.91|30.24|28.24|29.91|27.91|0
1642712240000|2022-01-20 20:57:20|29.96|27.96|30.19|28.19|30.19|28.19|29.96|27.96|0
1642712250000|2022-01-20 20:57:30|31.05|29.05|31.28|29.28|31.28|29.28|31.05|29.05|0
1642712260000|2022-01-20 20:57:40|31.33|29.33|31.62|29.62|31.81|29.81|31.33|29.33|0
1642712270000|2022-01-20 20:57:50|31.67|29.67|32.06|30.06|32.06|30.06|31.62|29.62|0
1642712280000|2022-01-20 20:58:00|31.91|29.91|32.2|30.2|32.2|30.2|31.81|29.81|0
1642712290000|2022-01-20 20:58:10|32.01|30.01|31.96|29.96|32.01|30.01|31.91|29.91|0
1642712300000|2022-01-20 20:58:20|31.86|29.86|31.72|29.72|31.86|29.86|31.72|29.72|0
1642712310000|2022-01-20 20:58:30|31.76|29.76|31.33|29.33|31.76|29.76|31.28|29.28|0
1642712320000|2022-01-20 20:58:40|31.21|29.21|31.24|29.24|31.28|29.28|31.21|29.21|0
1642712330000|2022-01-20 20:58:50|31.14|29.14|30.9|28.9|31.14|29.14|30.86|28.86|0
1642712340000|2022-01-20 20:59:00|30.95|28.95|30.86|28.86|31|29|30.86|28.86|0
1642712350000|2022-01-20 20:59:10|30.95|28.95|31.81|29.81|31.81|29.81|30.95|28.95|0
1642712360000|2022-01-20 20:59:20|32.15|30.15|32.64|30.64|32.64|30.64|32.15|30.15|0
1642712370000|2022-01-20 20:59:30|32.45|30.45|32.3|30.3|32.45|30.45|32.2|30.2|0
1642712380000|2022-01-20 20:59:40|32.54|30.54|32.15|30.15|32.54|30.54|32.15|30.15|0
1642712390000|2022-01-20 20:59:50|32.05|30.05|31.57|29.57|32.05|30.05|31.57|29.57|0
1642712400000|2022-01-20 21:00:00|31.47|29.47|31.62|29.62|31.91|29.91|31.47|29.47|0
1642712410000|2022-01-20 21:00:10|31.72|29.72|31.38|29.38|31.76|29.76|31.38|29.38|0
1642712420000|2022-01-20 21:00:20|31.47|29.47|31.19|29.19|31.47|29.47|31.19|29.19|0
1642712430000|2022-01-20 21:00:30|31.14|29.14|31.09|29.09|31.14|29.14|31|29|0
1642712440000|2022-01-20 21:00:40|30.9|28.9|31.09|29.09|31.19|29.19|30.9|28.9|0
1642712450000|2022-01-20 21:00:50|31.28|29.28|31.19|29.19|31.28|29.28|31.19|29.19|0
1642712460000|2022-01-20 21:01:00|31.67|29.67|31.33|29.33|31.67|29.67|31.33|29.33|0
1642712470000|2022-01-20 21:01:10|31.23|29.23|31.28|29.28|31.28|29.28|31.14|29.14|0
1642712480000|2022-01-20 21:01:20|31.57|29.57|31.19|29.19|31.57|29.57|31.19|29.19|0
1642712490000|2022-01-20 21:01:30|31|29|31|29|31.04|29.04|31|29|0
1642712500000|2022-01-20 21:01:40|31.04|29.04|31.14|29.14|31.38|29.38|31.04|29.04|0
1642712510000|2022-01-20 21:01:50|31.04|29.04|30.67|28.67|31.04|29.04|30.67|28.67|0
1642712520000|2022-01-20 21:02:00|30.53|28.53|30.81|28.81|30.85|28.85|30.48|28.48|0
1642712530000|2022-01-20 21:02:10|31|29|31.14|29.14|31.19|29.19|31|29|0
1642712540000|2022-01-20 21:02:20|31.04|29.04|30.9|28.9|31.14|29.14|30.9|28.9|0
1642712550000|2022-01-20 21:02:30|30.71|28.71|31.04|29.04|31.04|29.04|30.71|28.71|0
1642712560000|2022-01-20 21:02:40|30.81|28.81|31.09|29.09|31.09|29.09|30.76|28.76|0
1642712570000|2022-01-20 21:02:50|31|29|31.14|29.14|31.19|29.19|31|29|0
1642712580000|2022-01-20 21:03:00|31.19|29.19|30.95|28.95|31.19|29.19|30.95|28.95|0
1642712590000|2022-01-20 21:03:10|30.9|28.9|31.23|29.23|31.23|29.23|30.9|28.9|0
1642712600000|2022-01-20 21:03:20|30.9|28.9|30.85|28.85|30.95|28.95|30.85|28.85|0
1642712610000|2022-01-20 21:03:30|31.04|29.04|31.04|29.04|31.04|29.04|31.04|29.04|0
1642712620000|2022-01-20 21:03:40|30.9|28.9|29.81|27.81|30.9|28.9|29.72|27.72|0
1642712630000|2022-01-20 21:03:50|29.67|27.67|29.81|27.81|29.81|27.81|29.58|27.58|0
1642712640000|2022-01-20 21:04:00|29.58|27.58|29.63|27.63|29.86|27.86|29.58|27.58|0
1642712650000|2022-01-20 21:04:10|29.58|27.58|29.44|27.44|29.67|27.67|29.44|27.44|0
1642712660000|2022-01-20 21:04:20|29.4|27.4|29.54|27.54|29.58|27.58|29.4|27.4|0
1642712670000|2022-01-20 21:04:30|29.44|27.44|29.49|27.49|29.63|27.63|29.44|27.44|0
1642712680000|2022-01-20 21:04:40|29.63|27.63|29.4|27.4|29.63|27.63|29.4|27.4|0
1642712690000|2022-01-20 21:04:50|29.35|27.35|29.44|27.44|29.44|27.44|29.31|27.31|0
1642712700000|2022-01-20 21:05:00|29.54|27.54|30.14|28.14|30.14|28.14|29.54|27.54|0
1642712710000|2022-01-20 21:05:10|30.18|28.18|30.23|28.23|30.23|28.23|30|28|0
1642712720000|2022-01-20 21:05:20|30.33|28.33|30.42|28.42|30.47|28.47|30.33|28.33|0
1642712730000|2022-01-20 21:05:30|30.47|28.47|30.47|28.47|30.51|28.51|30.47|28.47|0
1642712740000|2022-01-20 21:05:40|30.51|28.51|30.75|28.75|30.85|28.85|30.51|28.51|0
1642712750000|2022-01-20 21:05:50|30.7|28.7|30.66|28.66|30.75|28.75|30.47|28.47|0
1642712760000|2022-01-20 21:06:00|30.7|28.7|30.66|28.66|30.7|28.7|30.61|28.61|0
1642712770000|2022-01-20 21:06:10|30.75|28.75|30.61|28.61|30.75|28.75|30.61|28.61|0
1642712780000|2022-01-20 21:06:20|30.56|28.56|30.56|28.56|30.56|28.56|30.42|28.42|0
1642712790000|2022-01-20 21:06:30|30.42|28.42|30.32|28.32|30.42|28.42|30.23|28.23|0
1642712800000|2022-01-20 21:06:40|30.28|28.28|30.28|28.28|30.32|28.32|30.18|28.18|0
1642712810000|2022-01-20 21:06:50|30.14|28.14|30.14|28.14|30.18|28.18|30.14|28.14|0
1642712820000|2022-01-20 21:07:00|30.23|28.23|30.16|28.16|30.23|28.23|30.14|28.14|0
1642712830000|2022-01-20 21:07:10|30|28|29.95|27.95|30.02|28.02|29.95|27.95|0
1642712840000|2022-01-20 21:07:20|29.9|27.9|30|28|30|28|29.9|27.9|0
1642712850000|2022-01-20 21:07:30|30.07|28.07|30.04|28.04|30.07|28.07|30.04|28.04|0
1642712860000|2022-01-20 21:07:40|29.95|27.95|29.9|27.9|29.95|27.95|29.86|27.86|0
1642712870000|2022-01-20 21:07:50|29.86|27.86|29.63|27.63|29.86|27.86|29.58|27.58|0
1642712880000|2022-01-20 21:08:00|29.72|27.72|29.65|27.65|29.72|27.72|29.56|27.56|0
1642712890000|2022-01-20 21:08:10|29.81|27.81|29.9|27.9|29.9|27.9|29.81|27.81|0
1642712900000|2022-01-20 21:08:20|30.09|28.09|29.9|27.9|30.09|28.09|29.86|27.86|0
1642712910000|2022-01-20 21:08:30|30|28|30.04|28.04|30.04|28.04|29.95|27.95|0
1642712920000|2022-01-20 21:08:40|30|28|29.9|27.9|30|28|29.81|27.81|0
1642712930000|2022-01-20 21:08:50|29.86|27.86|29.72|27.72|30.09|28.09|29.72|27.72|0
1642712940000|2022-01-20 21:09:00|29.9|27.9|30.14|28.14|30.14|28.14|29.9|27.9|0
1642712950000|2022-01-20 21:09:10|30.04|28.04|29.95|27.95|30.09|28.09|29.95|27.95|0
1642712960000|2022-01-20 21:09:20|30.04|28.04|30.09|28.09|30.18|28.18|30|28|0
1642712970000|2022-01-20 21:09:30|30.11|28.11|30.04|28.04|30.14|28.14|30.04|28.04|0
1642712980000|2022-01-20 21:09:40|30|28|29.95|27.95|30.04|28.04|29.95|27.95|0
1642712990000|2022-01-20 21:09:50|29.9|27.9|29.81|27.81|29.9|27.9|29.81|27.81|0
1642713000000|2022-01-20 21:10:00|29.76|27.76|30.28|28.28|30.28|28.28|29.76|27.76|0
1642713010000|2022-01-20 21:10:10|30.23|28.23|29.76|27.76|30.23|28.23|29.76|27.76|0
1642713020000|2022-01-20 21:10:20|29.86|27.86|29.62|27.62|29.86|27.86|29.62|27.62|0
1642713030000|2022-01-20 21:10:30|29.76|27.76|29.81|27.81|29.81|27.81|29.76|27.76|0
1642713040000|2022-01-20 21:10:40|29.76|27.76|29.76|27.76|29.81|27.81|29.76|27.76|0
1642713050000|2022-01-20 21:10:50|29.81|27.81|29.81|27.81|29.86|27.86|29.81|27.81|0
1642713060000|2022-01-20 21:11:00|29.76|27.76|29.81|27.81|29.86|27.86|29.76|27.76|0
1642713070000|2022-01-20 21:11:10|29.76|27.76|29.72|27.72|29.81|27.81|29.67|27.67|0
1642713080000|2022-01-20 21:11:20|29.62|27.62|29.9|27.9|29.9|27.9|29.62|27.62|0
1642713090000|2022-01-20 21:11:30|29.86|27.86|29.62|27.62|29.86|27.86|29.62|27.62|0
1642713100000|2022-01-20 21:11:40|29.58|27.58|29.58|27.58|29.58|27.58|29.53|27.53|0
1642713110000|2022-01-20 21:11:50|29.49|27.49|29.62|27.62|29.62|27.62|29.44|27.44|0
1642713120000|2022-01-20 21:12:00|29.53|27.53|29.62|27.62|29.62|27.62|29.53|27.53|0
1642713130000|2022-01-20 21:12:10|29.53|27.53|29.6|27.6|29.6|27.6|29.53|27.53|0
1642713140000|2022-01-20 21:12:20|29.58|27.58|29.53|27.53|29.58|27.58|29.53|27.53|0
1642713150000|2022-01-20 21:12:30|29.49|27.49|29.62|27.62|29.62|27.62|29.44|27.44|0
1642713160000|2022-01-20 21:12:40|29.67|27.67|29.67|27.67|29.67|27.67|29.62|27.62|0
1642713170000|2022-01-20 21:12:50|29.62|27.62|29.62|27.62|29.62|27.62|29.58|27.58|0
1642713180000|2022-01-20 21:13:00|29.53|27.53|29.53|27.53|29.58|27.58|29.53|27.53|0
1642713190000|2022-01-20 21:13:10|29.62|27.62|29.81|27.81|29.81|27.81|29.62|27.62|0
1642713200000|2022-01-20 21:13:20|29.85|27.85|29.76|27.76|29.95|27.95|29.76|27.76|0
1642713210000|2022-01-20 21:13:30|29.85|27.85|29.9|27.9|29.9|27.9|29.85|27.85|0
1642713220000|2022-01-20 21:13:40|29.95|27.95|29.53|27.53|29.95|27.95|29.53|27.53|0
1642713230000|2022-01-20 21:13:50|29.44|27.44|29.26|27.26|29.44|27.44|29.26|27.26|0
1642713240000|2022-01-20 21:14:00|29.16|27.16|29.16|27.16|29.16|27.16|29.12|27.12|0
1642713250000|2022-01-20 21:14:10|29.26|27.26|29.3|27.3|29.49|27.49|29.26|27.26|0
1642713260000|2022-01-20 21:14:20|29.39|27.39|29.26|27.26|29.44|27.44|29.26|27.26|0
1642713270000|2022-01-20 21:14:30|29.35|27.35|29.44|27.44|29.44|27.44|29.35|27.35|0
1642713280000|2022-01-20 21:14:40|29.39|27.39|29.48|27.48|29.48|27.48|29.39|27.39|0
1642713290000|2022-01-20 21:14:50|29.44|27.44|29.3|27.3|29.44|27.44|29.3|27.3|0
1642713320000|2022-01-20 21:15:20|29.51|26.91|29.56|26.96|29.56|26.96|29.51|26.91|0
1642713330000|2022-01-20 21:15:30|29.46|26.86|29.46|26.86|29.46|26.86|29.42|26.82|0
1642713340000|2022-01-20 21:15:40|29.42|26.82|29.37|26.77|29.42|26.82|29.37|26.77|0
1642713350000|2022-01-20 21:15:50|29.42|26.82|29.46|26.86|29.46|26.86|29.42|26.82|0
1642713360000|2022-01-20 21:16:00|29.42|26.82|29.56|26.96|29.56|26.96|29.42|26.82|0
1642713370000|2022-01-20 21:16:10|29.51|26.91|29.46|26.86|29.51|26.91|29.46|26.86|0
1642713380000|2022-01-20 21:16:20|29.51|26.91|29.51|26.91|29.51|26.91|29.49|26.89|0
1642713390000|2022-01-20 21:16:30|29.33|26.73|29.26|26.66|29.33|26.73|29.19|26.59|0
1642713400000|2022-01-20 21:16:40|29.28|26.68|29.35|26.75|29.37|26.77|29.28|26.68|0
1642713410000|2022-01-20 21:16:50|29.46|26.86|29.33|26.73|29.46|26.86|29.33|26.73|0
1642713420000|2022-01-20 21:17:00|29.42|26.82|29.42|26.82|29.42|26.82|29.33|26.73|0
1642713430000|2022-01-20 21:17:10|29.55|26.95|29.88|27.28|29.88|27.28|29.55|26.95|0
1642713440000|2022-01-20 21:17:20|29.78|27.18|29.58|26.98|29.78|27.18|29.58|26.98|0
1642713450000|2022-01-20 21:17:30|29.6|27|29.83|27.23|29.83|27.23|29.6|27|0
1642713460000|2022-01-20 21:17:40|29.92|27.32|29.9|27.3|29.92|27.32|29.83|27.23|0
1642713470000|2022-01-20 21:17:50|29.88|27.28|29.83|27.23|29.88|27.28|29.83|27.23|0
1642713480000|2022-01-20 21:18:00|29.78|27.18|29.78|27.18|29.83|27.23|29.78|27.18|0
1642713490000|2022-01-20 21:18:10|29.74|27.14|29.65|27.05|29.74|27.14|29.65|27.05|0
1642713500000|2022-01-20 21:18:20|29.69|27.09|29.9|27.3|29.9|27.3|29.69|27.09|0
1642713510000|2022-01-20 21:18:30|29.88|27.28|30.01|27.41|30.01|27.41|29.88|27.28|0
1642713520000|2022-01-20 21:18:40|30.11|27.51|30.06|27.46|30.11|27.51|30.06|27.46|0
1642713530000|2022-01-20 21:18:50|30.01|27.41|29.83|27.23|30.01|27.41|29.78|27.18|0
1642713540000|2022-01-20 21:19:00|29.8|27.2|29.69|27.09|29.8|27.2|29.69|27.09|0
1642713550000|2022-01-20 21:19:10|29.74|27.14|29.87|27.27|29.87|27.27|29.74|27.14|0
1642713560000|2022-01-20 21:19:20|29.83|27.23|29.87|27.27|29.87|27.27|29.78|27.18|0
1642713570000|2022-01-20 21:19:30|29.92|27.32|29.97|27.37|29.97|27.37|29.92|27.32|0
1642713580000|2022-01-20 21:19:40|30.01|27.41|30.01|27.41|30.06|27.46|30.01|27.41|0
1642713590000|2022-01-20 21:19:50|29.97|27.37|29.87|27.27|29.97|27.37|29.87|27.27|0
1642713600000|2022-01-20 21:20:00|29.78|27.18|29.83|27.23|29.83|27.23|29.78|27.18|0
1642713610000|2022-01-20 21:20:10|29.87|27.27|29.83|27.23|29.87|27.27|29.83|27.23|0
1642713620000|2022-01-20 21:20:20|29.78|27.18|29.85|27.25|29.85|27.25|29.78|27.18|0
1642713630000|2022-01-20 21:20:30|29.92|27.32|29.92|27.32|29.92|27.32|29.87|27.27|0
1642713640000|2022-01-20 21:20:40|29.87|27.27|29.78|27.18|29.87|27.27|29.78|27.18|0
1642713650000|2022-01-20 21:20:50|29.87|27.27|29.74|27.14|29.87|27.27|29.74|27.14|0
1642713660000|2022-01-20 21:21:00|29.69|27.09|29.6|27|29.69|27.09|29.6|27|0
1642713670000|2022-01-20 21:21:10|29.46|26.86|29.6|27|29.6|27|29.46|26.86|0
1642713680000|2022-01-20 21:21:20|29.64|27.04|29.6|27|29.69|27.09|29.6|27|0
1642713690000|2022-01-20 21:21:30|29.57|26.97|29.55|26.95|29.6|27|29.55|26.95|0
1642713700000|2022-01-20 21:21:40|29.42|26.82|29.28|26.68|29.46|26.86|29.26|26.66|0
1642713710000|2022-01-20 21:21:50|29.23|26.63|29.19|26.59|29.23|26.63|29.14|26.54|0
1642713720000|2022-01-20 21:22:00|29.32|26.72|29.48|26.88|29.48|26.88|29.32|26.72|0
1642713730000|2022-01-20 21:22:10|29.37|26.77|29.3|26.7|29.37|26.77|29.28|26.68|0
1642713740000|2022-01-20 21:22:20|29.42|26.82|29.42|26.82|29.42|26.82|29.35|26.75|0
1642713750000|2022-01-20 21:22:30|29.39|26.79|29.46|26.86|29.46|26.86|29.37|26.77|0
1642713760000|2022-01-20 21:22:40|29.51|26.91|29.42|26.82|29.51|26.91|29.32|26.72|0
1642713770000|2022-01-20 21:22:50|29.37|26.77|29.42|26.82|29.42|26.82|29.37|26.77|0
1642713780000|2022-01-20 21:23:00|29.35|26.75|29.23|26.63|29.35|26.75|29.23|26.63|0
1642713790000|2022-01-20 21:23:10|29.19|26.59|29.28|26.68|29.28|26.68|29.19|26.59|0
1642713800000|2022-01-20 21:23:20|29.35|26.75|29.14|26.54|29.39|26.79|29.14|26.54|0
1642713810000|2022-01-20 21:23:30|29.1|26.5|29.1|26.5|29.1|26.5|29.03|26.43|0
1642713820000|2022-01-20 21:23:40|29.14|26.54|29.1|26.5|29.14|26.54|29.1|26.5|0
1642713830000|2022-01-20 21:23:50|29.12|26.52|29.14|26.54|29.16|26.56|29.12|26.52|0
1642713840000|2022-01-20 21:24:00|29.12|26.52|29.14|26.54|29.19|26.59|29.12|26.52|0
1642713850000|2022-01-20 21:24:10|29.16|26.56|28.98|26.38|29.16|26.56|28.98|26.38|0
1642713860000|2022-01-20 21:24:20|28.78|26.18|28.96|26.36|28.96|26.36|28.78|26.18|0
1642713870000|2022-01-20 21:24:30|28.87|26.27|28.78|26.18|28.92|26.32|28.78|26.18|0
1642713880000|2022-01-20 21:24:40|28.83|26.23|28.87|26.27|28.87|26.27|28.83|26.23|0
1642713890000|2022-01-20 21:24:50|28.92|26.32|28.92|26.32|29.01|26.41|28.92|26.32|0
1642713900000|2022-01-20 21:25:00|28.94|26.34|28.92|26.32|28.94|26.34|28.92|26.32|0
1642713910000|2022-01-20 21:25:10|28.87|26.27|28.92|26.32|28.92|26.32|28.83|26.23|0
1642713920000|2022-01-20 21:25:20|28.96|26.36|28.92|26.32|28.96|26.36|28.89|26.29|0
1642713930000|2022-01-20 21:25:30|29.01|26.41|29.1|26.5|29.1|26.5|28.96|26.36|0
1642713940000|2022-01-20 21:25:40|29.07|26.47|29.23|26.63|29.23|26.63|29.07|26.47|0
1642713950000|2022-01-20 21:25:50|29.28|26.68|29.37|26.77|29.37|26.77|29.28|26.68|0
1642713960000|2022-01-20 21:26:00|29.46|26.86|29.55|26.95|29.57|26.97|29.46|26.86|0
1642713970000|2022-01-20 21:26:10|29.39|26.79|29.46|26.86|29.46|26.86|29.37|26.77|0
1642713980000|2022-01-20 21:26:20|29.37|26.77|29.41|26.81|29.46|26.86|29.37|26.77|0
1642713990000|2022-01-20 21:26:30|29.5|26.9|29.48|26.88|29.5|26.9|29.48|26.88|0
1642714000000|2022-01-20 21:26:40|29.41|26.81|29.3|26.7|29.41|26.81|29.3|26.7|0
1642714010000|2022-01-20 21:26:50|29.23|26.63|29.16|26.56|29.25|26.65|29.16|26.56|0
1642714020000|2022-01-20 21:27:00|29.14|26.54|28.89|26.29|29.14|26.54|28.89|26.29|0
1642714030000|2022-01-20 21:27:10|28.98|26.38|28.98|26.38|28.98|26.38|28.92|26.32|0
1642714040000|2022-01-20 21:27:20|29.01|26.41|29.21|26.61|29.21|26.61|29.01|26.41|0
1642714050000|2022-01-20 21:27:30|29.23|26.63|29.21|26.61|29.23|26.63|29.16|26.56|0
1642714060000|2022-01-20 21:27:40|29.23|26.63|29.03|26.43|29.23|26.63|29.03|26.43|0
1642714070000|2022-01-20 21:27:50|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1642714080000|2022-01-20 21:28:00|29.12|26.52|29.05|26.45|29.12|26.52|29.05|26.45|0
1642714090000|2022-01-20 21:28:10|29.01|26.41|28.96|26.36|29.01|26.41|28.96|26.36|0
1642714100000|2022-01-20 21:28:20|28.98|26.38|29.03|26.43|29.05|26.45|28.98|26.38|0
1642714110000|2022-01-20 21:28:30|29.01|26.41|28.96|26.36|29.03|26.43|28.96|26.36|0
1642714120000|2022-01-20 21:28:40|28.94|26.34|28.43|25.83|28.94|26.34|28.43|25.83|0
1642714130000|2022-01-20 21:28:50|27.81|25.21|27.94|25.34|28.03|25.43|27.81|25.21|0
1642714140000|2022-01-20 21:29:00|27.88|25.28|28.05|25.45|28.05|25.45|27.88|25.28|0
1642714150000|2022-01-20 21:29:10|28.03|25.43|28.07|25.47|28.12|25.52|27.94|25.34|0
1642714160000|2022-01-20 21:29:20|27.85|25.25|27.79|25.19|27.85|25.25|27.77|25.17|0
1642714170000|2022-01-20 21:29:30|27.7|25.1|27.94|25.34|27.96|25.36|27.7|25.1|0
1642714180000|2022-01-20 21:29:40|27.92|25.32|27.77|25.17|27.92|25.32|27.77|25.17|0
1642714190000|2022-01-20 21:29:50|27.61|25.01|27.55|24.95|27.64|25.04|27.55|24.95|0
1642714200000|2022-01-20 21:30:00|27.53|24.93|27.25|24.65|27.53|24.93|27.22|24.63|0
1642714210000|2022-01-20 21:30:10|27.29|24.69|27.25|24.65|27.34|24.74|27.2|24.61|0
1642714220000|2022-01-20 21:30:20|27.2|24.61|27.07|24.49|27.25|24.65|27.07|24.49|0
1642714230000|2022-01-20 21:30:30|26.85|24.29|27.11|24.53|27.11|24.53|26.85|24.29|0
1642714240000|2022-01-20 21:30:40|27.07|24.49|27.16|24.57|27.16|24.57|26.98|24.41|0
1642714250000|2022-01-20 21:30:50|27.11|24.53|27.02|24.45|27.11|24.53|26.98|24.41|0
1642714260000|2022-01-20 21:31:00|27.09|24.51|27.22|24.63|27.22|24.63|26.98|24.41|0
1642714270000|2022-01-20 21:31:10|27.29|24.69|27.34|24.74|27.34|24.74|27.29|24.69|0
1642714280000|2022-01-20 21:31:20|27.38|24.78|27.29|24.69|27.38|24.78|27.29|24.69|0
1642714290000|2022-01-20 21:31:30|27.16|24.57|27.29|24.69|27.29|24.69|27.16|24.57|0
1642714300000|2022-01-20 21:31:40|27.16|24.57|27.16|24.57|27.16|24.57|27.09|24.51|0
1642714310000|2022-01-20 21:31:50|27.2|24.61|27.16|24.57|27.2|24.61|27.16|24.57|0
1642714320000|2022-01-20 21:32:00|27.33|24.73|27.25|24.65|27.33|24.73|27.25|24.65|0
1642714330000|2022-01-20 21:32:10|27.29|24.69|27.44|24.84|27.44|24.84|27.29|24.69|0
1642714340000|2022-01-20 21:32:20|27.42|24.82|27.64|25.04|27.64|25.04|27.42|24.82|0
1642714350000|2022-01-20 21:32:30|27.68|25.08|27.66|25.06|27.72|25.12|27.66|25.06|0
1642714360000|2022-01-20 21:32:40|27.72|25.12|27.51|24.91|27.72|25.12|27.51|24.91|0
1642714370000|2022-01-20 21:32:50|27.48|24.88|27.38|24.78|27.48|24.88|27.38|24.78|0
1642714380000|2022-01-20 21:33:00|27.44|24.84|27.33|24.73|27.44|24.84|27.33|24.73|0
1642714390000|2022-01-20 21:33:10|27.38|24.78|27.35|24.75|27.38|24.78|27.33|24.73|0
1642714400000|2022-01-20 21:33:20|27.38|24.78|27.55|24.95|27.55|24.95|27.38|24.78|0
1642714410000|2022-01-20 21:33:30|27.59|24.99|27.55|24.95|27.59|24.99|27.55|24.95|0
1642714420000|2022-01-20 21:33:40|27.59|24.99|27.64|25.04|27.64|25.04|27.59|24.99|0
1642714430000|2022-01-20 21:33:50|27.59|24.99|27.55|24.95|27.59|24.99|27.55|24.95|0
1642714440000|2022-01-20 21:34:00|27.72|25.12|27.77|25.17|27.77|25.17|27.72|25.12|0
1642714450000|2022-01-20 21:34:10|27.72|25.12|27.72|25.12|27.72|25.12|27.68|25.08|0
1642714460000|2022-01-20 21:34:20|27.77|25.17|27.72|25.12|27.81|25.21|27.72|25.12|0
1642714470000|2022-01-20 21:34:30|27.85|25.25|27.81|25.21|27.85|25.25|27.77|25.17|0
1642714480000|2022-01-20 21:34:40|27.72|25.12|27.85|25.25|27.85|25.25|27.72|25.12|0
1642714490000|2022-01-20 21:34:50|27.9|25.3|27.94|25.34|27.94|25.34|27.9|25.3|0
1642714500000|2022-01-20 21:35:00|27.85|25.25|27.68|25.08|27.85|25.25|27.68|25.08|0
1642714510000|2022-01-20 21:35:10|27.76|25.16|27.81|25.21|27.81|25.21|27.76|25.16|0
1642714520000|2022-01-20 21:35:20|27.85|25.25|27.9|25.3|27.94|25.34|27.85|25.25|0
1642714530000|2022-01-20 21:35:30|27.85|25.25|27.72|25.12|27.85|25.25|27.72|25.12|0
1642714540000|2022-01-20 21:35:40|27.74|25.14|27.81|25.21|27.81|25.21|27.74|25.14|0
1642714550000|2022-01-20 21:35:50|27.76|25.16|27.72|25.12|27.76|25.16|27.68|25.08|0
1642714560000|2022-01-20 21:36:00|27.68|25.08|27.68|25.08|27.68|25.08|27.68|25.08|0
1642714570000|2022-01-20 21:36:10|27.72|25.12|27.68|25.08|27.72|25.12|27.68|25.08|0
1642714580000|2022-01-20 21:36:20|27.63|25.03|27.59|24.99|27.63|25.03|27.59|24.99|0
1642714590000|2022-01-20 21:36:30|27.38|24.78|27.38|24.78|27.38|24.78|27.22|24.63|0
1642714600000|2022-01-20 21:36:40|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1642714610000|2022-01-20 21:36:50|27.33|24.73|27.44|24.84|27.44|24.84|27.33|24.73|0
1642714620000|2022-01-20 21:37:00|27.42|24.82|27.38|24.78|27.42|24.82|27.33|24.73|0
1642714630000|2022-01-20 21:37:10|27.33|24.73|27.11|24.53|27.33|24.73|27.11|24.53|0
1642714640000|2022-01-20 21:37:20|27.09|24.51|27.2|24.61|27.2|24.61|27.09|24.51|0
1642714650000|2022-01-20 21:37:30|27.22|24.63|27.42|24.82|27.42|24.82|27.22|24.63|0
1642714660000|2022-01-20 21:37:40|27.38|24.78|27.24|24.65|27.38|24.78|27.24|24.65|0
1642714670000|2022-01-20 21:37:50|27.2|24.61|27.02|24.45|27.2|24.61|27.02|24.45|0
1642714680000|2022-01-20 21:38:00|27.09|24.51|27.18|24.59|27.2|24.61|27.09|24.51|0
1642714690000|2022-01-20 21:38:10|27.15|24.57|27.15|24.57|27.29|24.69|27.15|24.57|0
1642714700000|2022-01-20 21:38:20|27.2|24.61|27.29|24.69|27.29|24.69|27.15|24.57|0
1642714710000|2022-01-20 21:38:30|27.24|24.65|27.2|24.61|27.24|24.65|27.15|24.57|0
1642714720000|2022-01-20 21:38:40|27.15|24.57|27.24|24.65|27.27|24.67|27.15|24.57|0
1642714730000|2022-01-20 21:38:50|27.18|24.59|27.29|24.69|27.33|24.73|27.18|24.59|0
1642714740000|2022-01-20 21:39:00|27.33|24.73|27.06|24.49|27.33|24.73|27.06|24.49|0
1642714750000|2022-01-20 21:39:10|26.86|24.3|26.8|24.24|26.89|24.33|26.8|24.24|0
1642714760000|2022-01-20 21:39:20|26.95|24.38|26.91|24.34|26.95|24.38|26.91|24.34|0
1642714770000|2022-01-20 21:39:30|26.97|24.41|26.89|24.33|26.97|24.41|26.89|24.33|0
1642714780000|2022-01-20 21:39:40|26.84|24.28|26.97|24.41|26.97|24.41|26.84|24.28|0
1642714790000|2022-01-20 21:39:50|26.95|24.38|26.86|24.3|26.95|24.38|26.84|24.28|0
1642714800000|2022-01-20 21:40:00|26.66|24.12|26.75|24.2|26.75|24.2|26.66|24.12|0
1642714810000|2022-01-20 21:40:10|26.71|24.16|26.84|24.28|26.84|24.28|26.71|24.16|0
1642714820000|2022-01-20 21:40:20|26.86|24.3|26.95|24.38|26.95|24.38|26.86|24.3|0
1642714830000|2022-01-20 21:40:30|26.91|24.34|26.89|24.32|26.91|24.34|26.84|24.28|0
1642714840000|2022-01-20 21:40:40|26.97|24.41|26.93|24.36|26.97|24.41|26.93|24.36|0
1642714850000|2022-01-20 21:40:50|26.84|24.28|26.75|24.2|26.84|24.28|26.75|24.2|0
1642714860000|2022-01-20 21:41:00|26.71|24.16|26.58|24.04|26.71|24.16|26.49|23.96|0
1642714870000|2022-01-20 21:41:10|26.53|24|26.62|24.08|26.62|24.08|26.53|24|0
1642714880000|2022-01-20 21:41:20|26.64|24.1|26.62|24.08|26.64|24.1|26.62|24.08|0
1642714890000|2022-01-20 21:41:30|26.53|24|26.49|23.96|26.53|24|26.49|23.96|0
1642714900000|2022-01-20 21:41:40|26.44|23.92|26.31|23.81|26.44|23.92|26.27|23.77|0
1642714910000|2022-01-20 21:41:50|26.4|23.88|26.57|24.04|26.57|24.04|26.4|23.88|0
1642714920000|2022-01-20 21:42:00|26.53|24|26.31|23.81|26.53|24|26.31|23.81|0
1642714930000|2022-01-20 21:42:10|26.4|23.88|26.31|23.81|26.4|23.88|26.27|23.77|0
1642714940000|2022-01-20 21:42:20|26.33|23.82|26.27|23.77|26.33|23.82|26.27|23.77|0
1642714950000|2022-01-20 21:42:30|26.22|23.73|26.05|23.57|26.22|23.73|26.05|23.57|0
1642714960000|2022-01-20 21:42:40|26.01|23.53|25.79|23.33|26.01|23.53|25.79|23.33|0
1642714970000|2022-01-20 21:42:50|25.75|23.3|25.36|22.95|25.75|23.3|25.36|22.95|0
1642714980000|2022-01-20 21:43:00|25.51|23.08|25.19|22.79|25.51|23.08|25.19|22.79|0
1642714990000|2022-01-20 21:43:10|25.21|22.81|25.32|22.91|25.32|22.91|25.21|22.81|0
1642715000000|2022-01-20 21:43:20|25.38|22.97|25.07|22.68|25.38|22.97|25.07|22.68|0
1642715010000|2022-01-20 21:43:30|25|22.62|24.61|22.26|25|22.62|24.61|22.26|0
1642715020000|2022-01-20 21:43:40|24.69|22.34|24.54|22.21|24.69|22.34|24.54|22.21|0
1642715030000|2022-01-20 21:43:50|24.65|22.3|25.19|22.79|25.19|22.79|24.65|22.3|0
1642715040000|2022-01-20 21:44:00|25.32|22.91|25.49|23.06|25.49|23.06|25.32|22.91|0
1642715050000|2022-01-20 21:44:10|25.45|23.02|25.28|22.87|25.49|23.06|25.28|22.87|0
1642715060000|2022-01-20 21:44:20|25.45|23.02|25.68|23.24|25.68|23.24|25.45|23.02|0
1642715070000|2022-01-20 21:44:30|25.75|23.29|25.58|23.14|25.85|23.39|25.58|23.14|0
1642715080000|2022-01-20 21:44:40|25.62|23.18|25.6|23.16|25.62|23.18|25.55|23.12|0
1642715090000|2022-01-20 21:44:50|25.64|23.2|25.88|23.41|25.88|23.41|25.64|23.2|0
1642715100000|2022-01-20 21:45:00|25.75|23.29|25.75|23.29|25.75|23.29|25.75|23.29|0
1642715110000|2022-01-20 21:45:10|25.66|23.22|25.49|23.06|25.66|23.22|25.49|23.06|0
1642715120000|2022-01-20 21:45:20|25.55|23.12|25.55|23.12|25.58|23.14|25.55|23.12|0
1642715130000|2022-01-20 21:45:30|25.64|23.2|25.4|22.98|25.64|23.2|25.4|22.98|0
1642715140000|2022-01-20 21:45:40|25.49|23.06|25.45|23.02|25.51|23.08|25.45|23.02|0
1642715150000|2022-01-20 21:45:50|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1642715160000|2022-01-20 21:46:00|25.66|23.22|25.68|23.24|25.75|23.29|25.66|23.22|0
1642715170000|2022-01-20 21:46:10|25.66|23.22|25.66|23.22|25.66|23.22|25.57|23.14|0
1642715180000|2022-01-20 21:46:20|25.57|23.14|25.57|23.14|25.57|23.14|25.53|23.1|0
1642715190000|2022-01-20 21:46:30|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1642715200000|2022-01-20 21:46:40|25.66|23.22|25.7|23.26|25.75|23.29|25.66|23.22|0
1642715210000|2022-01-20 21:46:50|25.75|23.25|25.7|23.25|25.75|23.29|25.7|23.25|0
1642715220000|2022-01-20 21:47:00|25.75|23.29|25.66|23.22|25.75|23.29|25.66|23.22|0
1642715230000|2022-01-20 21:47:10|25.7|23.25|26.05|23.57|26.05|23.57|25.7|23.25|0
1642715240000|2022-01-20 21:47:20|25.96|23.49|25.83|23.37|25.96|23.49|25.83|23.37|0
1642715250000|2022-01-20 21:47:30|25.87|23.41|25.83|23.37|25.87|23.41|25.83|23.37|0
1642715260000|2022-01-20 21:47:40|25.72|23.27|25.83|23.37|25.83|23.37|25.72|23.27|0
1642715270000|2022-01-20 21:47:50|25.87|23.41|25.96|23.49|25.96|23.49|25.87|23.41|0
1642715280000|2022-01-20 21:48:00|26|23.53|25.79|23.33|26|23.53|25.79|23.33|0
1642715290000|2022-01-20 21:48:10|25.92|23.45|25.94|23.47|25.96|23.49|25.92|23.45|0
1642715300000|2022-01-20 21:48:20|25.92|23.45|25.87|23.41|25.92|23.45|25.83|23.37|0
1642715310000|2022-01-20 21:48:30|25.83|23.37|25.92|23.45|25.92|23.45|25.81|23.35|0
1642715320000|2022-01-20 21:48:40|25.96|23.49|26.05|23.57|26.05|23.57|25.96|23.49|0
1642715330000|2022-01-20 21:48:50|26.09|23.61|26.13|23.64|26.13|23.64|26.09|23.61|0
1642715340000|2022-01-20 21:49:00|26.18|23.68|26.11|23.62|26.18|23.68|26.11|23.62|0
1642715350000|2022-01-20 21:49:10|26.05|23.57|25.79|23.33|26.05|23.57|25.79|23.33|0
1642715360000|2022-01-20 21:49:20|25.57|23.14|25.42|23|25.57|23.14|25.4|22.98|0
1642715370000|2022-01-20 21:49:30|25.45|23.02|25.53|23.1|25.57|23.14|25.45|23.02|0
1642715380000|2022-01-20 21:49:40|25.62|23.18|25.77|23.31|25.77|23.31|25.62|23.18|0
1642715390000|2022-01-20 21:49:50|25.74|23.29|25.4|22.98|25.74|23.29|25.4|22.98|0
1642715400000|2022-01-20 21:50:00|25.17|22.77|25.06|22.68|25.25|22.85|25.06|22.68|0
1642715410000|2022-01-20 21:50:10|25.13|22.73|25.4|22.98|25.4|22.98|25.13|22.73|0
1642715420000|2022-01-20 21:50:20|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1642715430000|2022-01-20 21:50:30|25.32|22.91|25.68|23.23|25.68|23.23|25.32|22.91|0
1642715440000|2022-01-20 21:50:40|25.79|23.33|25.76|23.31|25.79|23.33|25.76|23.31|0
1642715450000|2022-01-20 21:50:50|25.96|23.49|26|23.53|26|23.53|25.94|23.47|0
1642715460000|2022-01-20 21:51:00|26.02|23.55|26.13|23.64|26.13|23.64|26.02|23.55|0
1642715470000|2022-01-20 21:51:10|25.96|23.49|26.02|23.55|26.02|23.55|25.96|23.49|0
1642715480000|2022-01-20 21:51:20|26.07|23.58|26.11|23.62|26.13|23.64|26.07|23.58|0
1642715490000|2022-01-20 21:51:30|26.22|23.72|26.26|23.76|26.26|23.76|26.22|23.72|0
1642715500000|2022-01-20 21:51:40|26.31|23.8|26.2|23.7|26.31|23.8|26.18|23.68|0
1642715510000|2022-01-20 21:51:50|26.15|23.66|26.15|23.66|26.18|23.68|26.11|23.62|0
1642715520000|2022-01-20 21:52:00|26.13|23.64|26.26|23.76|26.26|23.76|26.13|23.64|0
1642715540000|2022-01-20 21:52:20|26.2|23.7|26.2|23.7|26.22|23.72|26.18|23.68|0
1642715550000|2022-01-20 21:52:30|26.18|23.68|26.24|23.74|26.24|23.74|26.13|23.64|0
1642715560000|2022-01-20 21:52:40|26.26|23.76|26.22|23.72|26.26|23.76|26.13|23.64|0
1642715570000|2022-01-20 21:52:50|26.26|23.76|26.39|23.88|26.39|23.88|26.26|23.76|0
1642715580000|2022-01-20 21:53:00|26.53|24|26.68|24.14|26.75|24.2|26.53|24|0
1642715590000|2022-01-20 21:53:10|26.75|24.2|26.88|24.32|26.88|24.32|26.75|24.2|0
1642715600000|2022-01-20 21:53:20|26.83|24.28|27.15|24.56|27.15|24.56|26.83|24.28|0
1642715610000|2022-01-20 21:53:30|26.99|24.42|27.01|24.44|27.03|24.46|26.94|24.38|0
1642715620000|2022-01-20 21:53:40|27.03|24.46|27.1|24.52|27.1|24.52|27.03|24.46|0
1642715630000|2022-01-20 21:53:50|27.15|24.56|27.21|24.62|27.21|24.62|27.15|24.56|0
1642715640000|2022-01-20 21:54:00|27.17|24.58|27.37|24.77|27.37|24.77|27.15|24.56|0
1642715650000|2022-01-20 21:54:10|27.32|24.72|27.37|24.77|27.45|24.85|27.32|24.72|0
1642715660000|2022-01-20 21:54:20|27.41|24.81|27.39|24.79|27.41|24.81|27.39|24.79|0
1642715670000|2022-01-20 21:54:30|27.45|24.85|27.5|24.9|27.5|24.9|27.45|24.85|0
1642715680000|2022-01-20 21:54:40|27.58|24.98|27.76|25.16|27.76|25.16|27.58|24.98|0
1642715690000|2022-01-20 21:54:50|27.71|25.11|27.71|25.11|27.71|25.11|27.71|25.11|0
1642715700000|2022-01-20 21:55:00|27.73|25.13|27.8|25.2|27.8|25.2|27.73|25.13|0
1642715710000|2022-01-20 21:55:10|27.89|25.29|27.91|25.31|27.93|25.33|27.89|25.29|0
1642715720000|2022-01-20 21:55:20|27.89|25.29|27.84|25.24|27.89|25.29|27.84|25.24|0
1642715730000|2022-01-20 21:55:30|27.93|25.33|27.99|25.39|27.99|25.39|27.93|25.33|0
1642715740000|2022-01-20 21:55:40|28.02|25.42|28.1|25.5|28.1|25.5|28.02|25.42|0
1642715750000|2022-01-20 21:55:50|28.15|25.55|28.1|25.5|28.15|25.55|28.1|25.5|0
1642715760000|2022-01-20 21:56:00|28.15|25.55|28.1|25.5|28.17|25.57|28.1|25.5|0
1642715770000|2022-01-20 21:56:10|28.15|25.55|28.19|25.59|28.19|25.59|28.08|25.48|0
1642715780000|2022-01-20 21:56:20|28.24|25.64|28.24|25.64|28.28|25.68|28.24|25.64|0
1642715790000|2022-01-20 21:56:30|28.28|25.68|28.28|25.68|28.32|25.72|28.24|25.64|0
1642715800000|2022-01-20 21:56:40|28.19|25.59|28.19|25.59|28.21|25.61|28.19|25.59|0
1642715810000|2022-01-20 21:56:50|28.13|25.53|28.08|25.48|28.13|25.53|27.95|25.35|0
1642715820000|2022-01-20 21:57:00|28.02|25.42|28.24|25.64|28.37|25.77|28.02|25.42|0
1642715830000|2022-01-20 21:57:10|28.19|25.59|28.26|25.66|28.26|25.66|28.19|25.59|0
1642715840000|2022-01-20 21:57:20|28.28|25.68|28.24|25.64|28.28|25.68|28.21|25.61|0
1642715850000|2022-01-20 21:57:30|28.19|25.59|28.19|25.59|28.19|25.59|28.19|25.59|0
1642715860000|2022-01-20 21:57:40|28.21|25.61|28.24|25.64|28.24|25.64|28.19|25.59|0
1642715870000|2022-01-20 21:57:50|28.28|25.68|28.28|25.68|28.28|25.68|28.28|25.68|0
1642715880000|2022-01-20 21:58:00|28.32|25.72|28.28|25.68|28.32|25.72|28.28|25.68|0
1642715890000|2022-01-20 21:58:10|28.3|25.7|28.28|25.68|28.3|25.7|28.28|25.68|0
1642715900000|2022-01-20 21:58:20|28.24|25.64|28.19|25.59|28.24|25.64|28.19|25.59|0
1642715920000|2022-01-20 21:58:40|28.12|25.52|28.08|25.48|28.12|25.52|28.08|25.48|0
1642715930000|2022-01-20 21:58:50|28.02|25.42|27.93|25.33|28.02|25.42|27.93|25.33|0
1642715940000|2022-01-20 21:59:00|27.82|25.22|27.84|25.24|27.84|25.24|27.8|25.2|0
1642715950000|2022-01-20 21:59:10|27.8|25.2|27.88|25.28|27.88|25.28|27.8|25.2|0
1642715960000|2022-01-20 21:59:20|27.8|25.2|27.75|25.15|27.8|25.2|27.71|25.11|0
1642715970000|2022-01-20 21:59:30|27.71|25.11|27.67|25.07|27.71|25.11|27.67|25.07|0
1642715980000|2022-01-20 21:59:40|27.69|25.09|27.54|24.94|27.69|25.09|27.54|24.94|0
1642715990000|2022-01-20 21:59:50|27.64|25.04|27.73|25.13|27.77|25.17|27.64|25.04|0
1642716000000|2022-01-20 22:00:00|27.78|25.18|27.7|25.1|27.78|25.18|27.7|25.1|0
1642716010000|2022-01-20 22:00:10|27.54|24.94|27.43|24.83|27.59|24.99|27.43|24.83|0
1642716020000|2022-01-20 22:00:20|27.55|24.95|27.57|24.97|27.57|24.97|27.54|24.94|0
1642716030000|2022-01-20 22:00:30|27.55|24.95|27.54|24.94|27.55|24.95|27.54|24.94|0
1642716040000|2022-01-20 22:00:40|27.53|24.93|27.56|24.96|27.56|24.96|27.5|24.9|0
1642716050000|2022-01-20 22:00:50|27.53|24.93|27.51|24.91|27.53|24.93|27.51|24.91|0
1642716060000|2022-01-20 22:01:00|27.5|24.9|27.51|24.91|27.51|24.91|27.5|24.9|0
1642716070000|2022-01-20 22:01:10|27.55|24.95|27.56|24.96|27.56|24.96|27.55|24.95|0
1642716080000|2022-01-20 22:01:20|27.48|24.88|27.51|24.91|27.51|24.91|27.47|24.87|0
1642716090000|2022-01-20 22:01:30|27.56|24.96|27.53|24.93|27.59|24.99|27.53|24.93|0
1642716100000|2022-01-20 22:01:40|27.47|24.87|27.47|24.87|27.47|24.87|27.47|24.87|0
1642716110000|2022-01-20 22:01:50|27.45|24.85|27.43|24.83|27.45|24.85|27.43|24.83|0
1642716120000|2022-01-20 22:02:00|27.4|24.8|27.4|24.8|27.4|24.8|27.4|24.8|0
1642716130000|2022-01-20 22:02:10|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1642716140000|2022-01-20 22:02:20|27.42|24.82|27.56|24.96|27.56|24.96|27.42|24.82|0
1642716150000|2022-01-20 22:02:30|27.49|24.89|27.51|24.91|27.51|24.91|27.49|24.89|0
1642716160000|2022-01-20 22:02:40|27.5|24.9|27.51|24.91|27.51|24.91|27.5|24.9|0
1642716170000|2022-01-20 22:02:50|27.53|24.93|27.63|25.03|27.63|25.03|27.53|24.93|0
1642716180000|2022-01-20 22:03:00|27.55|24.95|27.58|24.98|27.58|24.98|27.55|24.95|0
1642716190000|2022-01-20 22:03:10|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1642716200000|2022-01-20 22:03:20|27.58|24.98|27.65|25.05|27.65|25.05|27.58|24.98|0
1642716220000|2022-01-20 22:03:40|27.68|25.08|27.68|25.08|27.68|25.08|27.68|25.08|0
1642716230000|2022-01-20 22:03:50|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1642716240000|2022-01-20 22:04:00|27.6|25|27.54|24.94|27.6|25|27.54|24.94|0
1642716250000|2022-01-20 22:04:10|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1642716260000|2022-01-20 22:04:20|27.54|24.94|27.54|24.94|27.56|24.96|27.54|24.94|0
1642716270000|2022-01-20 22:04:30|27.53|24.93|27.54|24.94|27.54|24.94|27.53|24.93|0
1642716280000|2022-01-20 22:04:40|27.55|24.95|27.56|24.96|27.56|24.96|27.55|24.95|0
1642716310000|2022-01-20 22:05:10|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1642716320000|2022-01-20 22:05:20|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1642716330000|2022-01-20 22:05:30|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1642716340000|2022-01-20 22:05:40|27.54|24.94|27.54|24.94|27.54|24.94|27.51|24.91|0
1642716350000|2022-01-20 22:05:50|27.55|24.95|27.56|24.96|27.56|24.96|27.55|24.95|0
1642716370000|2022-01-20 22:06:10|27.54|24.94|27.51|24.91|27.54|24.94|27.51|24.91|0
1642716380000|2022-01-20 22:06:20|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1642716390000|2022-01-20 22:06:30|27.51|24.91|27.5|24.9|27.51|24.91|27.5|24.9|0
1642716400000|2022-01-20 22:06:40|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1642716410000|2022-01-20 22:06:50|27.5|24.9|27.53|24.93|27.53|24.93|27.47|24.87|0
1642716420000|2022-01-20 22:07:00|27.51|24.91|27.52|24.92|27.52|24.92|27.51|24.91|0
1642716450000|2022-01-20 22:07:30|27.51|24.91|27.54|24.94|27.54|24.94|27.51|24.91|0
1642716460000|2022-01-20 22:07:40|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1642716470000|2022-01-20 22:07:50|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1642716490000|2022-01-20 22:08:10|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1642716500000|2022-01-20 22:08:20|27.62|25.02|27.62|25.02|27.62|25.02|27.62|25.02|0
1642716510000|2022-01-20 22:08:30|27.63|25.03|27.63|25.03|27.63|25.03|27.63|25.03|0
1642716530000|2022-01-20 22:08:50|27.7|25.1|27.7|25.1|27.7|25.1|27.7|25.1|0
1642716570000|2022-01-20 22:09:30|27.71|25.11|27.71|25.11|27.71|25.11|27.71|25.11|0
1642716590000|2022-01-20 22:09:50|27.76|25.16|27.76|25.16|27.76|25.16|27.76|25.16|0
1642716600000|2022-01-20 22:10:00|27.79|25.19|27.79|25.19|27.79|25.19|27.79|25.19|0
1642716620000|2022-01-20 22:10:20|27.81|25.21|27.81|25.21|27.81|25.21|27.81|25.21|0
1642716630000|2022-01-20 22:10:30|27.84|25.24|27.84|25.24|27.84|25.24|27.84|25.24|0
1642716650000|2022-01-20 22:10:50|27.81|25.21|27.81|25.21|27.81|25.21|27.81|25.21|0
1642716720000|2022-01-20 22:12:00|27.86|25.26|27.86|25.26|27.86|25.26|27.86|25.26|0
1642716730000|2022-01-20 22:12:10|27.82|25.22|27.82|25.22|27.82|25.22|27.82|25.22|0
1642716740000|2022-01-20 22:12:20|27.84|25.24|27.83|25.23|27.84|25.24|27.83|25.23|0
1642716750000|2022-01-20 22:12:30|27.84|25.24|27.84|25.24|27.84|25.24|27.84|25.24|0
1642716770000|2022-01-20 22:12:50|27.83|25.23|27.84|25.24|27.84|25.24|27.83|25.23|0
1642716780000|2022-01-20 22:13:00|27.81|25.21|27.81|25.21|27.81|25.21|27.81|25.21|0
1642716820000|2022-01-20 22:13:40|27.78|25.18|27.78|25.18|27.78|25.18|27.78|25.18|0
1642716830000|2022-01-20 22:13:50|27.81|25.21|27.86|25.26|27.86|25.26|27.81|25.21|0
1642716910000|2022-01-20 22:15:10|27.92|25.32|27.97|25.37|27.97|25.37|27.92|25.32|0
1642716920000|2022-01-20 22:15:20|27.99|25.39|27.99|25.39|27.99|25.39|27.99|25.39|0
1642716940000|2022-01-20 22:15:40|27.98|25.38|27.98|25.38|27.98|25.38|27.98|25.38|0
1642716970000|2022-01-20 22:16:10|28|25.4|28.02|25.42|28.02|25.42|28|25.4|0
1642716980000|2022-01-20 22:16:20|28|25.4|28|25.4|28|25.4|28|25.4|0
1642717020000|2022-01-20 22:17:00|28.02|25.42|28.02|25.42|28.02|25.42|28.02|25.42|0
1642717030000|2022-01-20 22:17:10|28.03|25.43|28.03|25.43|28.03|25.43|28.03|25.43|0
1642717070000|2022-01-20 22:17:50|28.02|25.42|28.02|25.42|28.03|25.43|28.02|25.42|0
1642717080000|2022-01-20 22:18:00|28|25.4|28|25.4|28|25.4|28|25.4|0
1642717090000|2022-01-20 22:18:10|28.04|25.44|28.06|25.46|28.06|25.46|28.04|25.44|0
1642717120000|2022-01-20 22:18:40|28.05|25.45|28.12|25.52|28.12|25.52|28.05|25.45|0
1642717130000|2022-01-20 22:18:50|28.1|25.5|28.1|25.5|28.1|25.5|28.1|25.5|0
1642717160000|2022-01-20 22:19:20|28.11|25.51|28.11|25.51|28.11|25.51|28.11|25.51|0
1642717210000|2022-01-20 22:20:10|28.12|25.52|28.12|25.52|28.12|25.52|28.12|25.52|0
1642717240000|2022-01-20 22:20:40|28.14|25.54|28.16|25.56|28.16|25.56|28.14|25.54|0
1642717250000|2022-01-20 22:20:50|28.19|25.59|28.19|25.59|28.19|25.59|28.19|25.59|0
1642717270000|2022-01-20 22:21:10|28.2|25.6|28.21|25.61|28.21|25.61|28.2|25.6|0
1642717330000|2022-01-20 22:22:10|28.2|25.6|28.19|25.59|28.2|25.6|28.19|25.59|0
1642717340000|2022-01-20 22:22:20|28.24|25.64|28.26|25.66|28.26|25.66|28.24|25.64|0
1642717350000|2022-01-20 22:22:30|28.27|25.67|28.26|25.66|28.27|25.67|28.26|25.66|0
1642717380000|2022-01-20 22:23:00|28.16|25.56|28.16|25.56|28.16|25.56|28.16|25.56|0
1642717400000|2022-01-20 22:23:20|28.19|25.59|28.18|25.58|28.19|25.59|28.18|25.58|0
1642717410000|2022-01-20 22:23:30|28.19|25.59|28.19|25.59|28.19|25.59|28.19|25.59|0
1642717440000|2022-01-20 22:24:00|28.18|25.58|28.18|25.58|28.18|25.58|28.18|25.58|0
1642717450000|2022-01-20 22:24:10|28.19|25.59|28.19|25.59|28.19|25.59|28.19|25.59|0
1642717500000|2022-01-20 22:25:00|28.17|25.57|28.16|25.56|28.17|25.57|28.15|25.55|0
1642717510000|2022-01-20 22:25:10|28.17|25.57|28.17|25.57|28.17|25.57|28.17|25.57|0
1642717520000|2022-01-20 22:25:20|28.19|25.59|28.19|25.59|28.19|25.59|28.18|25.58|0
1642717560000|2022-01-20 22:26:00|28.15|25.55|28.19|25.59|28.21|25.61|28.15|25.55|0
1642717570000|2022-01-20 22:26:10|28.2|25.6|28.2|25.6|28.2|25.6|28.2|25.6|0
1642717580000|2022-01-20 22:26:20|28.19|25.59|28.19|25.59|28.19|25.59|28.19|25.59|0
1642717590000|2022-01-20 22:26:30|28.23|25.63|28.23|25.63|28.23|25.63|28.23|25.63|0
1642717630000|2022-01-20 22:27:10|28.22|25.62|28.23|25.63|28.23|25.63|28.22|25.62|0
1642717650000|2022-01-20 22:27:30|28.22|25.62|28.22|25.62|28.22|25.62|28.22|25.62|0
1642717660000|2022-01-20 22:27:40|28.21|25.61|28.18|25.58|28.21|25.61|28.18|25.58|0
1642717680000|2022-01-20 22:28:00|28.17|25.57|28.17|25.57|28.22|25.62|28.17|25.57|0
1642717720000|2022-01-20 22:28:40|28.22|25.62|28.21|25.61|28.22|25.62|28.21|25.61|0
1642717730000|2022-01-20 22:28:50|28.17|25.57|28.14|25.54|28.17|25.57|28.14|25.54|0
1642717780000|2022-01-20 22:29:40|28.16|25.56|28.16|25.56|28.16|25.56|28.16|25.56|0
1642717790000|2022-01-20 22:29:50|28.14|25.54|28.14|25.54|28.14|25.54|28.14|25.54|0
1642717800000|2022-01-20 22:30:00|28.16|25.56|28.16|25.56|28.16|25.56|28.16|25.56|0
1642717850000|2022-01-20 22:30:50|28.15|25.55|28.15|25.55|28.15|25.55|28.15|25.55|0
1642717860000|2022-01-20 22:31:00|28.16|25.56|28.16|25.56|28.16|25.56|28.16|25.56|0
1642717900000|2022-01-20 22:31:40|28.21|25.61|28.21|25.61|28.21|25.61|28.21|25.61|0
1642717950000|2022-01-20 22:32:30|28.18|25.58|28.18|25.58|28.18|25.58|28.18|25.58|0
1642718010000|2022-01-20 22:33:30|28.19|25.59|28.19|25.59|28.19|25.59|28.19|25.59|0
1642718070000|2022-01-20 22:34:30|28.18|25.58|28.18|25.58|28.18|25.58|28.18|25.58|0
1642718090000|2022-01-20 22:34:50|28.19|25.59|28.22|25.62|28.22|25.62|28.19|25.59|0
1642718140000|2022-01-20 22:35:40|28.2|25.6|28.15|25.55|28.2|25.6|28.15|25.55|0
1642718150000|2022-01-20 22:35:50|28.14|25.54|28.14|25.54|28.14|25.54|28.14|25.54|0
1642718160000|2022-01-20 22:36:00|28.15|25.55|28.15|25.55|28.15|25.55|28.15|25.55|0
1642718170000|2022-01-20 22:36:10|28.08|25.48|28.06|25.46|28.08|25.48|28.06|25.46|0
1642718200000|2022-01-20 22:36:40|28.1|25.5|28.06|25.46|28.1|25.5|28.06|25.46|0
1642718240000|2022-01-20 22:37:20|28.1|25.5|28.06|25.46|28.1|25.5|28.06|25.46|0
1642718270000|2022-01-20 22:37:50|28.1|25.5|28.1|25.5|28.1|25.5|28.1|25.5|0
1642718280000|2022-01-20 22:38:00|28.06|25.46|28.08|25.48|28.08|25.48|28.06|25.46|0
1642718290000|2022-01-20 22:38:10|28.06|25.46|28.08|25.48|28.08|25.48|28.06|25.46|0
1642718300000|2022-01-20 22:38:20|28.1|25.5|28.1|25.5|28.1|25.5|28.09|25.49|0
1642718310000|2022-01-20 22:38:30|28.11|25.51|28.11|25.51|28.11|25.51|28.11|25.51|0
1642718350000|2022-01-20 22:39:10|28.06|25.46|28.06|25.46|28.06|25.46|28.06|25.46|0
1642718420000|2022-01-20 22:40:20|28.08|25.48|28.08|25.48|28.08|25.48|28.08|25.48|0
1642718440000|2022-01-20 22:40:40|28.09|25.49|28.09|25.49|28.09|25.49|28.09|25.49|0
1642718450000|2022-01-20 22:40:50|28.06|25.46|28.06|25.46|28.06|25.46|28.06|25.46|0
1642718460000|2022-01-20 22:41:00|28.1|25.5|28.1|25.5|28.1|25.5|28.1|25.5|0
1642718470000|2022-01-20 22:41:10|28.11|25.51|28.11|25.51|28.11|25.51|28.11|25.51|0
1642718480000|2022-01-20 22:41:20|28.1|25.5|28.1|25.5|28.1|25.5|28.1|25.5|0
1642718500000|2022-01-20 22:41:40|28.09|25.49|28.09|25.49|28.09|25.49|28.09|25.49|0
1642718510000|2022-01-20 22:41:50|28.04|25.44|28.04|25.44|28.04|25.44|28.04|25.44|0
1642718540000|2022-01-20 22:42:20|28.01|25.41|28.01|25.41|28.01|25.41|28.01|25.41|0
1642718560000|2022-01-20 22:42:40|28.02|25.42|28.02|25.42|28.02|25.42|28.02|25.42|0
1642718640000|2022-01-20 22:44:00|27.99|25.39|27.99|25.39|27.99|25.39|27.99|25.39|0
1642718680000|2022-01-20 22:44:40|28|25.4|27.96|25.36|28|25.4|27.96|25.36|0
1642718690000|2022-01-20 22:44:50|27.86|25.26|27.86|25.26|27.86|25.26|27.86|25.26|0
1642718710000|2022-01-20 22:45:10|27.89|25.29|27.89|25.29|27.89|25.29|27.89|25.29|0
1642718730000|2022-01-20 22:45:30|27.87|25.27|27.89|25.29|27.89|25.29|27.87|25.27|0
1642718750000|2022-01-20 22:45:50|27.92|25.32|27.91|25.31|27.92|25.32|27.91|25.31|0
1642718800000|2022-01-20 22:46:40|27.89|25.29|27.89|25.29|27.92|25.32|27.87|25.27|0
1642718810000|2022-01-20 22:46:50|27.92|25.32|27.94|25.34|27.94|25.34|27.92|25.32|0
1642718830000|2022-01-20 22:47:10|27.95|25.35|27.96|25.36|28.02|25.42|27.95|25.35|0
1642718840000|2022-01-20 22:47:20|27.95|25.35|27.95|25.35|27.95|25.35|27.95|25.35|0
1642718850000|2022-01-20 22:47:30|27.98|25.38|27.98|25.38|27.98|25.38|27.98|25.38|0
1642718900000|2022-01-20 22:48:20|27.97|25.37|27.97|25.37|27.97|25.37|27.97|25.37|0
1642718910000|2022-01-20 22:48:30|28|25.4|27.97|25.37|28|25.4|27.97|25.37|0
1642718920000|2022-01-20 22:48:40|27.96|25.36|27.95|25.35|27.96|25.36|27.95|25.35|0
1642718940000|2022-01-20 22:49:00|27.91|25.31|27.91|25.31|27.91|25.31|27.91|25.31|0
1642718950000|2022-01-20 22:49:10|27.94|25.34|27.94|25.34|27.94|25.34|27.94|25.34|0
1642718970000|2022-01-20 22:49:30|27.91|25.31|27.93|25.33|27.98|25.38|27.91|25.31|0
1642718980000|2022-01-20 22:49:40|27.96|25.36|27.96|25.36|27.96|25.36|27.96|25.36|0
1642719010000|2022-01-20 22:50:10|27.98|25.38|27.98|25.38|27.98|25.38|27.98|25.38|0
1642719030000|2022-01-20 22:50:30|27.87|25.27|27.87|25.27|27.87|25.27|27.84|25.24|0
1642719040000|2022-01-20 22:50:40|27.84|25.24|27.84|25.24|27.84|25.24|27.84|25.24|0
1642719070000|2022-01-20 22:51:10|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1642719130000|2022-01-20 22:52:10|27.88|25.28|27.88|25.28|27.88|25.28|27.88|25.28|0
1642719140000|2022-01-20 22:52:20|27.91|25.31|27.91|25.31|27.91|25.31|27.91|25.31|0
1642719170000|2022-01-20 22:52:50|27.9|25.3|27.9|25.3|27.9|25.3|27.9|25.3|0
1642719230000|2022-01-20 22:53:50|27.91|25.31|27.91|25.31|27.91|25.31|27.91|25.31|0
1642719250000|2022-01-20 22:54:10|27.92|25.32|27.92|25.32|27.92|25.32|27.92|25.32|0
1642719260000|2022-01-20 22:54:20|27.94|25.34|27.95|25.35|27.95|25.35|27.94|25.34|0
1642719270000|2022-01-20 22:54:30|27.94|25.34|27.94|25.34|27.94|25.34|27.94|25.34|0
1642719290000|2022-01-20 22:54:50|27.92|25.32|27.92|25.32|27.92|25.32|27.92|25.32|0
1642719320000|2022-01-20 22:55:20|27.91|25.31|27.91|25.31|27.91|25.31|27.91|25.31|0
1642719400000|2022-01-20 22:56:40|27.88|25.28|27.88|25.28|27.88|25.28|27.88|25.28|0
1642719410000|2022-01-20 22:56:50|27.82|25.22|27.82|25.22|27.82|25.22|27.82|25.22|0
1642719420000|2022-01-20 22:57:00|27.83|25.23|27.83|25.23|27.83|25.23|27.83|25.23|0
1642719430000|2022-01-20 22:57:10|27.8|25.2|27.88|25.28|27.88|25.28|27.8|25.2|0
1642719450000|2022-01-20 22:57:30|27.86|25.26|27.88|25.28|27.88|25.28|27.86|25.26|0
1642719460000|2022-01-20 22:57:40|27.9|25.3|27.88|25.28|27.9|25.3|27.88|25.28|0
1642719480000|2022-01-20 22:58:00|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1642719490000|2022-01-20 22:58:10|27.88|25.28|27.88|25.28|27.88|25.28|27.88|25.28|0
1642719500000|2022-01-20 22:58:20|27.89|25.29|27.9|25.3|27.9|25.3|27.89|25.29|0
1642719510000|2022-01-20 22:58:30|27.92|25.32|27.9|25.3|27.92|25.32|27.9|25.3|0
1642719530000|2022-01-20 22:58:50|27.91|25.31|27.9|25.3|27.91|25.31|27.9|25.3|0
1642719550000|2022-01-20 22:59:10|27.87|25.27|27.87|25.27|27.87|25.27|27.87|25.27|0
1642719560000|2022-01-20 22:59:20|27.81|25.21|27.87|25.27|27.87|25.27|27.81|25.21|0
1642719570000|2022-01-20 22:59:30|27.84|25.24|27.81|25.21|27.84|25.24|27.81|25.21|0
1642719580000|2022-01-20 22:59:40|27.77|25.17|27.74|25.14|27.77|25.17|27.74|25.14|0
1642719590000|2022-01-20 22:59:50|27.81|25.21|27.81|25.21|27.81|25.21|27.81|25.21|0
1642719600000|2022-01-20 23:00:00|27.32|24.72|28.05|25.45|28.05|25.45|27.32|24.72|0
1642719610000|2022-01-20 23:00:10|28.01|25.41|28.54|25.94|28.54|25.94|28.01|25.41|0
1642719620000|2022-01-20 23:00:20|28.52|25.92|28.56|25.96|28.56|25.96|28.52|25.92|0
1642719630000|2022-01-20 23:00:30|28.67|26.07|28.47|25.87|28.69|26.09|28.47|25.87|0
1642719640000|2022-01-20 23:00:40|28.4|25.8|28.38|25.78|28.43|25.83|28.29|25.69|0
1642719650000|2022-01-20 23:00:50|28.25|25.65|28.32|25.72|28.32|25.72|28.16|25.56|0
1642719660000|2022-01-20 23:01:00|28.36|25.76|28.36|25.76|28.38|25.78|28.36|25.76|0
1642719670000|2022-01-20 23:01:10|28.29|25.69|28.18|25.58|28.29|25.69|28.18|25.58|0
1642719680000|2022-01-20 23:01:20|27.94|25.34|27.57|24.97|27.94|25.34|27.57|24.97|0
1642719690000|2022-01-20 23:01:30|27.51|24.91|27.2|24.61|27.66|25.06|27.2|24.61|0
1642719700000|2022-01-20 23:01:40|27.09|24.51|27.7|25.1|27.7|25.1|27.09|24.51|0
1642719710000|2022-01-20 23:01:50|27.81|25.21|27.73|25.13|27.83|25.23|27.66|25.06|0
1642719720000|2022-01-20 23:02:00|27.83|25.23|27.9|25.3|27.9|25.3|27.83|25.23|0
1642719730000|2022-01-20 23:02:10|28.09|25.49|28.03|25.43|28.09|25.49|27.96|25.36|0
1642719740000|2022-01-20 23:02:20|27.83|25.23|27.79|25.19|27.86|25.26|27.79|25.19|0
1642719750000|2022-01-20 23:02:30|27.64|25.04|27.92|25.32|27.92|25.32|27.59|24.99|0
1642719760000|2022-01-20 23:02:40|28.05|25.45|28.21|25.61|28.21|25.61|28.05|25.45|0
1642719770000|2022-01-20 23:02:50|28.05|25.45|28.03|25.43|28.05|25.45|28.03|25.43|0
1642719780000|2022-01-20 23:03:00|27.99|25.39|27.9|25.3|27.99|25.39|27.88|25.28|0
1642719790000|2022-01-20 23:03:10|27.94|25.34|27.57|24.97|27.96|25.36|27.57|24.97|0
1642719800000|2022-01-20 23:03:20|27.79|25.19|28.01|25.41|28.01|25.41|27.79|25.19|0
1642719810000|2022-01-20 23:03:30|28.03|25.43|28.05|25.45|28.05|25.45|27.94|25.34|0
1642719820000|2022-01-20 23:03:40|28.12|25.52|28.27|25.67|28.29|25.69|28.12|25.52|0
1642719830000|2022-01-20 23:03:50|28.12|25.52|28.12|25.52|28.16|25.56|28.12|25.52|0
1642719840000|2022-01-20 23:04:00|28.2|25.6|28.27|25.67|28.29|25.69|28.2|25.6|0
1642719850000|2022-01-20 23:04:10|28.25|25.65|28.51|25.91|28.51|25.91|28.25|25.65|0
1642719860000|2022-01-20 23:04:20|28.6|26|28.71|26.11|28.71|26.11|28.6|26|0
1642719870000|2022-01-20 23:04:30|28.67|26.07|28.69|26.09|28.69|26.09|28.56|25.96|0
1642719880000|2022-01-20 23:04:40|28.65|26.05|28.62|26.02|28.65|26.05|28.56|25.96|0
1642719890000|2022-01-20 23:04:50|28.6|26|28.74|26.14|28.74|26.14|28.6|26|0
1642719900000|2022-01-20 23:05:00|28.85|26.25|28.85|26.25|28.85|26.25|28.8|26.2|0
1642719910000|2022-01-20 23:05:10|28.89|26.29|28.87|26.27|28.98|26.38|28.8|26.2|0
1642719920000|2022-01-20 23:05:20|28.96|26.36|29.14|26.54|29.19|26.59|28.96|26.36|0
1642719930000|2022-01-20 23:05:30|29.03|26.43|28.71|26.11|29.03|26.43|28.71|26.11|0
1642719940000|2022-01-20 23:05:40|28.69|26.09|28.65|26.05|28.74|26.14|28.65|26.05|0
1642719950000|2022-01-20 23:05:50|28.71|26.11|28.69|26.09|28.71|26.11|28.67|26.07|0
1642719960000|2022-01-20 23:06:00|28.67|26.07|28.71|26.11|28.71|26.11|28.67|26.07|0
1642719970000|2022-01-20 23:06:10|28.74|26.14|28.78|26.18|28.78|26.18|28.74|26.14|0
1642719980000|2022-01-20 23:06:20|28.87|26.27|28.87|26.27|29|26.4|28.87|26.27|0
1642719990000|2022-01-20 23:06:30|28.91|26.31|28.82|26.22|28.96|26.36|28.82|26.22|0
1642720000000|2022-01-20 23:06:40|28.78|26.18|28.76|26.16|28.78|26.18|28.65|26.05|0
1642720010000|2022-01-20 23:06:50|28.78|26.18|28.87|26.27|28.87|26.27|28.78|26.18|0
1642720020000|2022-01-20 23:07:00|28.78|26.18|28.82|26.22|28.82|26.22|28.76|26.16|0
1642720030000|2022-01-20 23:07:10|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1642720040000|2022-01-20 23:07:20|28.67|26.07|28.4|25.8|28.67|26.07|28.4|25.8|0
1642720050000|2022-01-20 23:07:30|28.42|25.82|28.42|25.82|28.42|25.82|28.29|25.69|0
1642720060000|2022-01-20 23:07:40|28.4|25.8|28.47|25.87|28.47|25.87|28.34|25.74|0
1642720070000|2022-01-20 23:07:50|28.51|25.91|28.34|25.74|28.56|25.96|28.34|25.74|0
1642720080000|2022-01-20 23:08:00|28.38|25.78|28.38|25.78|28.38|25.78|28.34|25.74|0
1642720090000|2022-01-20 23:08:10|28.42|25.82|28.36|25.76|28.42|25.82|28.36|25.76|0
1642720100000|2022-01-20 23:08:20|28.38|25.78|28.42|25.82|28.42|25.82|28.38|25.78|0
1642720110000|2022-01-20 23:08:30|28.47|25.87|28.42|25.82|28.51|25.91|28.42|25.82|0
1642720120000|2022-01-20 23:08:40|28.25|25.65|28.2|25.6|28.25|25.65|28.16|25.56|0
1642720130000|2022-01-20 23:08:50|28.18|25.58|28.31|25.71|28.31|25.71|28.18|25.58|0
1642720140000|2022-01-20 23:09:00|28.33|25.73|28.31|25.71|28.38|25.78|28.31|25.71|0
1642720150000|2022-01-20 23:09:10|28.25|25.65|27.85|25.25|28.25|25.65|27.85|25.25|0
1642720160000|2022-01-20 23:09:20|27.72|25.12|27.68|25.08|27.81|25.21|27.68|25.08|0
1642720170000|2022-01-20 23:09:30|27.85|25.25|27.81|25.21|27.85|25.25|27.81|25.21|0
1642720180000|2022-01-20 23:09:40|27.9|25.3|27.85|25.25|27.92|25.32|27.85|25.25|0
1642720190000|2022-01-20 23:09:50|27.83|25.23|27.59|24.99|27.83|25.23|27.59|24.99|0
1642720200000|2022-01-20 23:10:00|27.61|25.01|27.81|25.21|27.81|25.21|27.61|25.01|0
1642720210000|2022-01-20 23:10:10|27.92|25.32|27.98|25.38|28.03|25.43|27.92|25.32|0
1642720220000|2022-01-20 23:10:20|27.9|25.3|27.92|25.32|27.92|25.32|27.87|25.27|0
1642720230000|2022-01-20 23:10:30|27.98|25.38|28.07|25.47|28.07|25.47|27.98|25.38|0
1642720240000|2022-01-20 23:10:40|27.98|25.38|27.81|25.21|27.98|25.38|27.81|25.21|0
1642720250000|2022-01-20 23:10:50|27.85|25.25|27.72|25.12|27.85|25.25|27.72|25.12|0
1642720260000|2022-01-20 23:11:00|27.74|25.14|27.85|25.25|27.85|25.25|27.74|25.14|0
1642720270000|2022-01-20 23:11:10|27.76|25.16|27.79|25.19|27.79|25.19|27.74|25.14|0
1642720280000|2022-01-20 23:11:20|27.85|25.25|27.89|25.29|27.89|25.29|27.85|25.25|0
1642720290000|2022-01-20 23:11:30|27.83|25.23|27.85|25.25|27.85|25.25|27.76|25.16|0
1642720300000|2022-01-20 23:11:40|27.87|25.27|27.7|25.1|27.87|25.27|27.61|25.01|0
1642720310000|2022-01-20 23:11:50|27.81|25.21|27.89|25.29|27.89|25.29|27.81|25.21|0
1642720320000|2022-01-20 23:12:00|27.98|25.38|28.25|25.65|28.25|25.65|27.98|25.38|0
1642720330000|2022-01-20 23:12:10|28.2|25.6|27.92|25.32|28.2|25.6|27.92|25.32|0
1642720340000|2022-01-20 23:12:20|27.83|25.23|27.74|25.14|27.83|25.23|27.74|25.14|0
1642720350000|2022-01-20 23:12:30|27.81|25.21|27.76|25.16|27.81|25.21|27.74|25.14|0
1642720360000|2022-01-20 23:12:40|27.74|25.14|27.65|25.05|27.76|25.16|27.63|25.03|0
1642720370000|2022-01-20 23:12:50|27.57|24.97|27.55|24.95|27.57|24.97|27.55|24.95|0
1642720380000|2022-01-20 23:13:00|27.7|25.1|27.81|25.21|27.81|25.21|27.7|25.1|0
1642720390000|2022-01-20 23:13:10|27.89|25.29|27.83|25.23|27.89|25.29|27.83|25.23|0
1642720400000|2022-01-20 23:13:20|27.85|25.25|27.89|25.29|27.91|25.31|27.85|25.25|0
1642720410000|2022-01-20 23:13:30|27.81|25.21|27.57|24.97|27.81|25.21|27.57|24.97|0
1642720420000|2022-01-20 23:13:40|27.55|24.95|27.61|25.01|27.63|25.03|27.55|24.95|0
1642720430000|2022-01-20 23:13:50|27.59|24.99|27.2|24.61|27.59|24.99|27.11|24.53|0
1642720440000|2022-01-20 23:14:00|27.15|24.57|27.2|24.61|27.2|24.61|27.11|24.53|0
1642720450000|2022-01-20 23:14:10|27.11|24.53|27.29|24.69|27.29|24.69|27.11|24.53|0
1642720460000|2022-01-20 23:14:20|27.31|24.71|27.42|24.82|27.42|24.82|27.29|24.69|0
1642720470000|2022-01-20 23:14:30|27.35|24.75|27.37|24.77|27.37|24.77|27.31|24.71|0
1642720480000|2022-01-20 23:14:40|27.44|24.84|27.37|24.77|27.46|24.86|27.37|24.77|0
1642720490000|2022-01-20 23:14:50|27.44|24.84|27.37|24.77|27.46|24.86|27.37|24.77|0
1642720500000|2022-01-20 23:15:00|27.42|24.82|27.11|24.53|27.42|24.82|27.11|24.53|0
1642720510000|2022-01-20 23:15:10|27.06|24.49|27.02|24.45|27.06|24.49|27.02|24.45|0
1642720520000|2022-01-20 23:15:20|27.06|24.49|27|24.42|27.06|24.49|27|24.42|0
1642720530000|2022-01-20 23:15:30|26.95|24.38|27.15|24.57|27.2|24.61|26.95|24.38|0
1642720540000|2022-01-20 23:15:40|27.2|24.61|27.04|24.46|27.24|24.65|27.04|24.46|0
1642720550000|2022-01-20 23:15:50|27.06|24.49|27.11|24.53|27.11|24.53|27.02|24.45|0
1642720560000|2022-01-20 23:16:00|26.84|24.28|26.71|24.16|26.84|24.28|26.71|24.16|0
1642720570000|2022-01-20 23:16:10|26.75|24.2|27.2|24.61|27.2|24.61|26.2|23.71|0
1642720580000|2022-01-20 23:16:20|27.15|24.57|27.55|24.95|27.55|24.95|27.15|24.57|0
1642720590000|2022-01-20 23:16:30|27.42|24.82|27.46|24.86|27.5|24.9|27.42|24.82|0
1642720600000|2022-01-20 23:16:40|27.61|25.01|27.55|24.95|27.61|25.01|27.55|24.95|0
1642720610000|2022-01-20 23:16:50|27.42|24.82|27.59|24.99|27.59|24.99|27.42|24.82|0
1642720620000|2022-01-20 23:17:00|27.67|25.07|27.59|24.99|27.76|25.16|27.59|24.99|0
1642720630000|2022-01-20 23:17:10|27.5|24.9|27.59|24.99|27.63|25.03|27.5|24.9|0
1642720640000|2022-01-20 23:17:20|27.52|24.92|27.8|25.2|27.8|25.2|27.52|24.92|0
1642720650000|2022-01-20 23:17:30|27.85|25.25|27.8|25.2|27.85|25.25|27.76|25.16|0
1642720660000|2022-01-20 23:17:40|27.72|25.12|27.31|24.71|27.72|25.12|27.31|24.71|0
1642720670000|2022-01-20 23:17:50|27.48|24.88|27.59|24.99|27.63|25.03|27.48|24.88|0
1642720680000|2022-01-20 23:18:00|27.57|24.97|27.59|24.99|27.67|25.07|27.57|24.97|0
1642720690000|2022-01-20 23:18:10|27.63|25.03|27.54|24.94|27.63|25.03|27.5|24.9|0
1642720710000|2022-01-20 23:18:30|27.46|24.86|27.2|24.61|27.46|24.86|27.2|24.61|0
1642720720000|2022-01-20 23:18:40|27.24|24.65|27.29|24.69|27.29|24.69|27.24|24.65|0
1642720730000|2022-01-20 23:18:50|27.31|24.71|27.29|24.69|27.33|24.73|27.29|24.69|0
1642720740000|2022-01-20 23:19:00|27.24|24.65|27.15|24.57|27.24|24.65|27.15|24.57|0
1642720750000|2022-01-20 23:19:10|26.99|24.42|27.2|24.61|27.2|24.61|26.99|24.42|0
1642720760000|2022-01-20 23:19:20|27.15|24.56|27.37|24.77|27.41|24.81|27.15|24.56|0
1642720770000|2022-01-20 23:19:30|27.33|24.73|27.37|24.77|27.41|24.81|27.33|24.73|0
1642720780000|2022-01-20 23:19:40|27.35|24.75|27.26|24.67|27.35|24.75|27.26|24.67|0
1642720790000|2022-01-20 23:19:50|27.2|24.61|27.15|24.56|27.2|24.61|27.15|24.56|0
1642720800000|2022-01-20 23:20:00|27.11|24.52|26.84|24.28|27.11|24.52|26.84|24.28|0
1642720810000|2022-01-20 23:20:10|26.88|24.32|26.79|24.24|26.88|24.32|26.79|24.24|0
1642720820000|2022-01-20 23:20:20|26.75|24.2|26.79|24.24|26.79|24.24|26.75|24.2|0
1642720830000|2022-01-20 23:20:30|26.75|24.2|26.55|24.02|26.75|24.2|26.48|23.96|0
1642720840000|2022-01-20 23:20:40|26.62|24.08|26.62|24.08|26.62|24.08|26.57|24.04|0
1642720850000|2022-01-20 23:20:50|26.66|24.12|26.84|24.28|26.84|24.28|26.66|24.12|0
1642720860000|2022-01-20 23:21:00|26.93|24.36|26.79|24.24|26.93|24.36|26.79|24.24|0
1642720870000|2022-01-20 23:21:10|26.84|24.28|26.88|24.32|26.88|24.32|26.79|24.24|0
1642720880000|2022-01-20 23:21:20|26.93|24.36|26.93|24.36|26.93|24.36|26.93|24.36|0
1642720890000|2022-01-20 23:21:30|26.97|24.4|27.1|24.52|27.1|24.52|26.97|24.4|0
1642720900000|2022-01-20 23:21:40|27.15|24.56|27.37|24.77|27.37|24.77|27.15|24.56|0
1642720910000|2022-01-20 23:21:50|27.41|24.81|27.54|24.94|27.54|24.94|27.41|24.81|0
1642720920000|2022-01-20 23:22:00|27.5|24.9|27.63|25.03|27.63|25.03|27.5|24.9|0
1642720930000|2022-01-20 23:22:10|27.5|24.9|27.59|24.99|27.61|25.01|27.5|24.9|0
1642720940000|2022-01-20 23:22:20|27.54|24.94|27.63|25.03|27.67|25.07|27.54|24.94|0
1642720950000|2022-01-20 23:22:30|27.39|24.79|27.33|24.73|27.41|24.81|27.33|24.73|0
1642720960000|2022-01-20 23:22:40|27.24|24.64|27.33|24.73|27.33|24.73|27.24|24.64|0
1642720970000|2022-01-20 23:22:50|27.35|24.75|27.19|24.6|27.35|24.75|27.19|24.6|0
1642720980000|2022-01-20 23:23:00|27.24|24.64|27.15|24.56|27.28|24.69|27.15|24.56|0
1642720990000|2022-01-20 23:23:10|27.1|24.52|26.72|24.18|27.1|24.52|26.72|24.18|0
1642721000000|2022-01-20 23:23:20|26.75|24.2|26.7|24.16|26.75|24.2|26.7|24.16|0
1642721010000|2022-01-20 23:23:30|26.79|24.24|26.79|24.24|26.79|24.24|26.72|24.18|0
1642721020000|2022-01-20 23:23:40|26.75|24.2|26.79|24.24|26.79|24.24|26.7|24.16|0
1642721030000|2022-01-20 23:23:50|26.7|24.16|26.88|24.32|26.88|24.32|26.7|24.16|0
1642721040000|2022-01-20 23:24:00|27.08|24.5|27.01|24.44|27.15|24.56|27.01|24.44|0
1642721050000|2022-01-20 23:24:10|27.19|24.6|27.19|24.6|27.19|24.6|27.15|24.56|0
1642721060000|2022-01-20 23:24:20|27.46|24.86|27.54|24.94|27.54|24.94|27.46|24.86|0
1642721070000|2022-01-20 23:24:30|27.5|24.9|27.46|24.86|27.5|24.9|27.41|24.81|0
1642721080000|2022-01-20 23:24:40|27.58|24.98|27.5|24.9|27.58|24.98|27.5|24.9|0
1642721090000|2022-01-20 23:24:50|27.46|24.86|27.54|24.94|27.54|24.94|27.46|24.86|0
1642721100000|2022-01-20 23:25:00|27.58|24.98|27.54|24.94|27.58|24.98|27.54|24.94|0
1642721110000|2022-01-20 23:25:10|27.56|24.96|27.67|25.07|27.71|25.11|27.56|24.96|0
1642721120000|2022-01-20 23:25:20|27.71|25.11|27.71|25.11|27.71|25.11|27.71|25.11|0
1642721130000|2022-01-20 23:25:30|27.63|25.03|27.54|24.94|27.65|25.05|27.54|24.94|0
1642721140000|2022-01-20 23:25:40|27.58|24.98|27.41|24.81|27.58|24.98|27.41|24.81|0
1642721150000|2022-01-20 23:25:50|27.37|24.77|27.24|24.64|27.37|24.77|27.24|24.64|0
1642721160000|2022-01-20 23:26:00|27.37|24.77|27.28|24.68|27.37|24.77|27.28|24.68|0
1642721170000|2022-01-20 23:26:10|27.19|24.6|27.21|24.62|27.21|24.62|27.19|24.6|0
1642721180000|2022-01-20 23:26:20|27.19|24.6|27.24|24.64|27.28|24.68|27.19|24.6|0
1642721190000|2022-01-20 23:26:30|27.15|24.56|27.19|24.6|27.21|24.62|27.15|24.56|0
1642721200000|2022-01-20 23:26:40|27.21|24.62|27.24|24.64|27.24|24.64|27.19|24.6|0
1642721210000|2022-01-20 23:26:50|27.15|24.56|27.08|24.5|27.17|24.58|27.08|24.5|0
1642721220000|2022-01-20 23:27:00|27.06|24.48|27.12|24.54|27.17|24.58|27.06|24.48|0
1642721230000|2022-01-20 23:27:10|27.15|24.56|27.01|24.44|27.15|24.56|27.01|24.44|0
1642721240000|2022-01-20 23:27:20|26.92|24.36|27.08|24.5|27.08|24.5|26.92|24.36|0
1642721250000|2022-01-20 23:27:30|27.15|24.56|27.24|24.64|27.24|24.64|27.15|24.56|0
1642721260000|2022-01-20 23:27:40|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1642721270000|2022-01-20 23:27:50|27.24|24.64|27.19|24.6|27.3|24.7|27.19|24.6|0
1642721280000|2022-01-20 23:28:00|27.17|24.58|27.24|24.64|27.24|24.64|27.15|24.56|0
1642721290000|2022-01-20 23:28:10|27.28|24.68|27.35|24.75|27.35|24.75|27.28|24.68|0
1642721300000|2022-01-20 23:28:20|27.32|24.72|27.24|24.64|27.32|24.72|27.24|24.64|0
1642721310000|2022-01-20 23:28:30|27.19|24.6|27.1|24.52|27.19|24.6|27.1|24.52|0
1642721320000|2022-01-20 23:28:40|26.79|24.24|26.75|24.2|26.79|24.24|26.75|24.2|0
1642721330000|2022-01-20 23:28:50|26.79|24.24|26.97|24.4|26.97|24.4|26.79|24.24|0
1642721340000|2022-01-20 23:29:00|26.79|24.24|26.61|24.08|26.83|24.28|26.61|24.08|0
1642721350000|2022-01-20 23:29:10|26.66|24.12|26.61|24.08|26.66|24.12|26.61|24.08|0
1642721360000|2022-01-20 23:29:20|26.7|24.16|26.66|24.12|26.75|24.2|26.66|24.12|0
1642721370000|2022-01-20 23:29:30|26.63|24.1|26.74|24.2|26.74|24.2|26.63|24.1|0
1642721380000|2022-01-20 23:29:40|26.79|24.24|26.57|24.04|26.79|24.24|26.57|24.04|0
1642721390000|2022-01-20 23:29:50|26.59|24.06|26.39|23.88|26.61|24.08|26.39|23.88|0
1642721400000|2022-01-20 23:30:00|26.5|23.98|26.48|23.96|26.57|24.04|26.48|23.96|0
1642721410000|2022-01-20 23:30:10|26.46|23.94|26.46|23.94|26.5|23.98|26.46|23.94|0
1642721420000|2022-01-20 23:30:20|26.44|23.92|26.44|23.92|26.48|23.96|26.44|23.92|0
1642721430000|2022-01-20 23:30:30|26.66|24.12|26.74|24.2|26.79|24.24|26.66|24.12|0
1642721440000|2022-01-20 23:30:40|26.7|24.16|26.81|24.26|26.81|24.26|26.7|24.16|0
1642721450000|2022-01-20 23:30:50|26.88|24.32|26.83|24.28|26.92|24.36|26.83|24.28|0
1642721460000|2022-01-20 23:31:00|26.88|24.32|27.01|24.44|27.01|24.44|26.88|24.32|0
1642721470000|2022-01-20 23:31:10|27.1|24.52|27.06|24.48|27.17|24.58|27.06|24.48|0
1642721480000|2022-01-20 23:31:20|27.03|24.46|26.99|24.42|27.06|24.48|26.97|24.4|0
1642721490000|2022-01-20 23:31:30|26.97|24.4|27.01|24.44|27.01|24.44|26.97|24.4|0
1642721500000|2022-01-20 23:31:40|27.06|24.48|27.1|24.52|27.1|24.52|27.06|24.48|0
1642721510000|2022-01-20 23:31:50|27.06|24.48|27.14|24.56|27.17|24.58|27.06|24.48|0
1642721520000|2022-01-20 23:32:00|27.12|24.54|27.1|24.52|27.12|24.54|27.08|24.5|0
1642721530000|2022-01-20 23:32:10|27.12|24.54|27.12|24.54|27.12|24.54|27.12|24.54|0
1642721540000|2022-01-20 23:32:20|27.14|24.56|27.05|24.48|27.17|24.58|27.05|24.48|0
1642721550000|2022-01-20 23:32:30|27.08|24.5|26.92|24.36|27.08|24.5|26.92|24.36|0
1642721560000|2022-01-20 23:32:40|26.74|24.2|26.7|24.16|26.79|24.24|26.7|24.16|0
1642721570000|2022-01-20 23:32:50|26.68|24.14|26.79|24.24|26.79|24.24|26.65|24.12|0
1642721580000|2022-01-20 23:33:00|26.9|24.34|26.83|24.28|26.9|24.34|26.83|24.28|0
1642721590000|2022-01-20 23:33:10|26.79|24.24|26.7|24.16|26.79|24.24|26.68|24.14|0
1642721600000|2022-01-20 23:33:20|26.72|24.18|26.61|24.08|26.72|24.18|26.61|24.08|0
1642721610000|2022-01-20 23:33:30|26.57|24.04|26.57|24.04|26.61|24.08|26.57|24.04|0
1642721620000|2022-01-20 23:33:40|26.61|24.08|26.57|24.04|26.61|24.08|26.57|24.04|0
1642721630000|2022-01-20 23:33:50|26.54|24.02|26.61|24.08|26.61|24.08|26.54|24.02|0
1642721640000|2022-01-20 23:34:00|26.7|24.16|26.79|24.24|26.79|24.24|26.7|24.16|0
1642721650000|2022-01-20 23:34:10|26.85|24.3|26.88|24.32|26.88|24.32|26.83|24.28|0
1642721660000|2022-01-20 23:34:20|26.9|24.34|26.88|24.32|26.92|24.36|26.88|24.32|0
1642721670000|2022-01-20 23:34:30|26.79|24.24|26.76|24.21|26.79|24.24|26.76|24.21|0
1642721680000|2022-01-20 23:34:40|26.74|24.2|26.88|24.32|26.88|24.32|26.74|24.2|0
1642721690000|2022-01-20 23:34:50|26.85|24.3|26.83|24.28|26.88|24.32|26.83|24.28|0
1642721700000|2022-01-20 23:35:00|26.88|24.32|26.92|24.36|26.92|24.36|26.88|24.32|0
1642721710000|2022-01-20 23:35:10|26.9|24.34|26.65|24.12|26.9|24.34|26.65|24.12|0
1642721720000|2022-01-20 23:35:20|26.67|24.13|26.83|24.28|26.83|24.28|26.67|24.13|0
1642721730000|2022-01-20 23:35:30|26.9|24.34|26.88|24.32|26.94|24.38|26.88|24.32|0
1642721740000|2022-01-20 23:35:40|26.9|24.33|26.96|24.4|26.96|24.4|26.9|24.33|0
1642721750000|2022-01-20 23:35:50|27.05|24.48|27.19|24.6|27.19|24.6|27.01|24.44|0
1642721760000|2022-01-20 23:36:00|27.23|24.64|27.36|24.76|27.41|24.81|27.23|24.64|0
1642721770000|2022-01-20 23:36:10|27.32|24.72|27.32|24.72|27.36|24.76|27.32|24.72|0
1642721780000|2022-01-20 23:36:20|27.28|24.68|27.36|24.76|27.36|24.76|27.28|24.68|0
1642721790000|2022-01-20 23:36:30|27.41|24.81|27.41|24.81|27.41|24.81|27.36|24.76|0
1642721800000|2022-01-20 23:36:40|27.38|24.78|27.43|24.83|27.45|24.85|27.36|24.76|0
1642721810000|2022-01-20 23:36:50|27.36|24.76|27.45|24.85|27.45|24.85|27.36|24.76|0
1642721820000|2022-01-20 23:37:00|27.41|24.81|27.23|24.64|27.41|24.81|27.23|24.64|0
1642721830000|2022-01-20 23:37:10|27.3|24.7|27.32|24.72|27.32|24.72|27.3|24.7|0
1642721840000|2022-01-20 23:37:20|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1642721850000|2022-01-20 23:37:30|27.25|24.66|27.3|24.7|27.3|24.7|27.25|24.66|0
1642721860000|2022-01-20 23:37:40|27.32|24.72|27.41|24.81|27.41|24.81|27.32|24.72|0
1642721870000|2022-01-20 23:37:50|27.45|24.85|27.45|24.85|27.45|24.85|27.45|24.85|0
1642721880000|2022-01-20 23:38:00|27.49|24.89|27.62|25.02|27.62|25.02|27.49|24.89|0
1642721890000|2022-01-20 23:38:10|27.71|25.11|27.84|25.24|27.84|25.24|27.71|25.11|0
1642721900000|2022-01-20 23:38:20|27.8|25.2|27.71|25.11|27.8|25.2|27.71|25.11|0
1642721910000|2022-01-20 23:38:30|27.66|25.06|27.75|25.15|27.75|25.15|27.62|25.02|0
1642721920000|2022-01-20 23:38:40|27.73|25.13|27.8|25.2|27.8|25.2|27.73|25.13|0
1642721930000|2022-01-20 23:38:50|27.75|25.15|27.75|25.15|27.8|25.2|27.75|25.15|0
1642721940000|2022-01-20 23:39:00|27.66|25.06|27.71|25.11|27.71|25.11|27.66|25.06|0
1642721950000|2022-01-20 23:39:10|27.75|25.15|27.71|25.11|27.75|25.15|27.71|25.11|0
1642721960000|2022-01-20 23:39:20|27.75|25.15|27.75|25.15|27.75|25.15|27.75|25.15|0
1642721970000|2022-01-20 23:39:30|27.79|25.19|27.84|25.24|27.88|25.28|27.79|25.19|0
1642721980000|2022-01-20 23:39:40|27.88|25.28|27.9|25.3|27.9|25.3|27.88|25.28|0
1642721990000|2022-01-20 23:39:50|27.93|25.33|27.99|25.39|27.99|25.39|27.93|25.33|0
1642722000000|2022-01-20 23:40:00|27.97|25.37|28.06|25.46|28.06|25.46|27.97|25.37|0
1642722010000|2022-01-20 23:40:10|28.01|25.41|28.1|25.5|28.1|25.5|28.01|25.41|0
1642722020000|2022-01-20 23:40:20|28.14|25.54|28.1|25.5|28.14|25.54|28.1|25.5|0
1642722040000|2022-01-20 23:40:40|28.12|25.52|28.14|25.54|28.14|25.54|28.1|25.5|0
1642722050000|2022-01-20 23:40:50|28.19|25.59|28.1|25.5|28.19|25.59|28.1|25.5|0
1642722060000|2022-01-20 23:41:00|28.14|25.54|28.19|25.59|28.19|25.59|28.14|25.54|0
1642722070000|2022-01-20 23:41:10|28.14|25.54|28.14|25.54|28.14|25.54|28.14|25.54|0
1642722080000|2022-01-20 23:41:20|28.19|25.59|28.19|25.59|28.23|25.63|28.19|25.59|0
1642722090000|2022-01-20 23:41:30|28.14|25.54|28.06|25.46|28.14|25.54|28.06|25.46|0
1642722100000|2022-01-20 23:41:40|28.01|25.41|28.06|25.46|28.1|25.5|28.01|25.41|0
1642722110000|2022-01-20 23:41:50|28.01|25.41|27.97|25.37|28.01|25.41|27.95|25.35|0
1642722120000|2022-01-20 23:42:00|27.99|25.39|27.9|25.3|28.01|25.41|27.9|25.3|0
1642722130000|2022-01-20 23:42:10|27.88|25.28|28.01|25.41|28.01|25.41|27.88|25.28|0
1642722140000|2022-01-20 23:42:20|27.99|25.39|28.06|25.46|28.06|25.46|27.97|25.37|0
1642722150000|2022-01-20 23:42:30|28.14|25.54|28.19|25.59|28.19|25.59|28.1|25.5|0
1642722160000|2022-01-20 23:42:40|28.23|25.63|28.23|25.63|28.23|25.63|28.23|25.63|0
1642722170000|2022-01-20 23:42:50|28.21|25.61|28.19|25.59|28.21|25.61|28.19|25.59|0
1642722180000|2022-01-20 23:43:00|28.14|25.54|28.14|25.54|28.16|25.56|28.14|25.54|0
1642722190000|2022-01-20 23:43:10|28.1|25.5|28.14|25.54|28.14|25.54|28.1|25.5|0
1642722200000|2022-01-20 23:43:20|28.12|25.52|28.1|25.5|28.14|25.54|28.08|25.48|0
1642722210000|2022-01-20 23:43:30|28.14|25.54|28.1|25.5|28.14|25.54|28.1|25.5|0
1642722220000|2022-01-20 23:43:40|28.08|25.48|28.21|25.61|28.21|25.61|28.08|25.48|0
1642722230000|2022-01-20 23:43:50|28.19|25.59|28.14|25.54|28.19|25.59|28.14|25.54|0
1642722240000|2022-01-20 23:44:00|28.12|25.52|28.08|25.48|28.12|25.52|28.05|25.45|0
1642722250000|2022-01-20 23:44:10|28.05|25.45|28.01|25.41|28.05|25.45|27.97|25.37|0
1642722260000|2022-01-20 23:44:20|27.97|25.37|28.1|25.5|28.1|25.5|27.97|25.37|0
1642722270000|2022-01-20 23:44:30|28.14|25.54|28.19|25.59|28.19|25.59|28.14|25.54|0
1642722280000|2022-01-20 23:44:40|28.23|25.63|28.19|25.59|28.25|25.65|28.19|25.59|0
1642722290000|2022-01-20 23:44:50|28.16|25.56|28.16|25.56|28.16|25.56|28.14|25.54|0
1642722300000|2022-01-20 23:45:00|28.19|25.59|28.25|25.65|28.27|25.67|28.19|25.59|0
1642722310000|2022-01-20 23:45:10|28.19|25.59|28.19|25.59|28.21|25.61|28.19|25.59|0
1642722320000|2022-01-20 23:45:20|28.25|25.65|28.27|25.67|28.27|25.67|28.25|25.65|0
1642722330000|2022-01-20 23:45:30|28.32|25.72|28.27|25.67|28.36|25.76|28.27|25.67|0
1642722340000|2022-01-20 23:45:40|28.23|25.63|28.36|25.76|28.36|25.76|28.23|25.63|0
1642722350000|2022-01-20 23:45:50|28.32|25.72|28.41|25.81|28.41|25.81|28.32|25.72|0
1642722360000|2022-01-20 23:46:00|28.32|25.72|28.43|25.83|28.45|25.85|28.32|25.72|0
1642722370000|2022-01-20 23:46:10|28.45|25.85|28.54|25.94|28.54|25.94|28.45|25.85|0
1642722380000|2022-01-20 23:46:20|28.49|25.89|28.58|25.98|28.58|25.98|28.49|25.89|0
1642722390000|2022-01-20 23:46:30|28.56|25.96|28.49|25.89|28.56|25.96|28.49|25.89|0
1642722400000|2022-01-20 23:46:40|28.54|25.94|28.49|25.89|28.54|25.94|28.49|25.89|0
1642722410000|2022-01-20 23:46:50|28.36|25.76|28.41|25.81|28.43|25.83|28.36|25.76|0
1642722420000|2022-01-20 23:47:00|28.36|25.76|28.38|25.78|28.38|25.78|28.36|25.76|0
1642722430000|2022-01-20 23:47:10|28.36|25.76|28.32|25.72|28.36|25.76|28.32|25.72|0
1642722440000|2022-01-20 23:47:20|28.36|25.76|28.45|25.85|28.45|25.85|28.36|25.76|0
1642722450000|2022-01-20 23:47:30|28.47|25.87|28.58|25.98|28.58|25.98|28.47|25.87|0
1642722460000|2022-01-20 23:47:40|28.56|25.96|28.63|26.03|28.63|26.03|28.56|25.96|0
1642722470000|2022-01-20 23:47:50|28.58|25.98|28.58|25.98|28.58|25.98|28.54|25.94|0
1642722480000|2022-01-20 23:48:00|28.6|26|28.6|26|28.6|26|28.58|25.98|0
1642722490000|2022-01-20 23:48:10|28.67|26.07|28.67|26.07|28.67|26.07|28.63|26.03|0
1642722500000|2022-01-20 23:48:20|28.63|26.03|28.67|26.07|28.67|26.07|28.63|26.03|0
1642722510000|2022-01-20 23:48:30|28.72|26.12|28.76|26.16|28.76|26.16|28.72|26.12|0
1642722520000|2022-01-20 23:48:40|28.67|26.07|28.72|26.12|28.72|26.12|28.67|26.07|0
1642722530000|2022-01-20 23:48:50|28.76|26.16|28.67|26.07|28.76|26.16|28.67|26.07|0
1642722540000|2022-01-20 23:49:00|28.72|26.12|28.69|26.09|28.72|26.12|28.67|26.07|0
1642722550000|2022-01-20 23:49:10|28.67|26.07|28.58|25.98|28.67|26.07|28.58|25.98|0
1642722560000|2022-01-20 23:49:20|28.54|25.94|28.49|25.89|28.54|25.94|28.49|25.89|0
1642722570000|2022-01-20 23:49:30|28.4|25.8|28.51|25.91|28.51|25.91|28.4|25.8|0
1642722580000|2022-01-20 23:49:40|28.4|25.8|28.45|25.85|28.45|25.85|28.4|25.8|0
1642722590000|2022-01-20 23:49:50|28.4|25.8|28.45|25.85|28.47|25.87|28.4|25.8|0
1642722600000|2022-01-20 23:50:00|28.4|25.8|28.45|25.85|28.45|25.85|28.4|25.8|0
1642722610000|2022-01-20 23:50:10|28.4|25.8|28.4|25.8|28.45|25.85|28.4|25.8|0
1642722620000|2022-01-20 23:50:20|28.45|25.85|28.43|25.83|28.45|25.85|28.43|25.83|0
1642722630000|2022-01-20 23:50:30|28.49|25.89|28.58|25.98|28.58|25.98|28.49|25.89|0
1642722640000|2022-01-20 23:50:40|28.54|25.94|28.49|25.89|28.54|25.94|28.49|25.89|0
1642722650000|2022-01-20 23:50:50|28.51|25.91|28.54|25.94|28.56|25.96|28.51|25.91|0
1642722660000|2022-01-20 23:51:00|28.49|25.89|28.4|25.8|28.49|25.89|28.4|25.8|0
1642722670000|2022-01-20 23:51:10|28.36|25.76|28.27|25.67|28.36|25.76|28.27|25.67|0
1642722680000|2022-01-20 23:51:20|28.29|25.69|28.31|25.71|28.31|25.71|28.23|25.63|0
1642722690000|2022-01-20 23:51:30|28.34|25.74|28.36|25.76|28.36|25.76|28.34|25.74|0
1642722700000|2022-01-20 23:51:40|28.31|25.71|28.31|25.71|28.31|25.71|28.31|25.71|0
1642722710000|2022-01-20 23:51:50|28.34|25.74|28.36|25.76|28.36|25.76|28.34|25.74|0
1642722720000|2022-01-20 23:52:00|28.31|25.71|28.36|25.76|28.36|25.76|28.31|25.71|0
1642722730000|2022-01-20 23:52:10|28.31|25.71|28.31|25.71|28.36|25.76|28.31|25.71|0
1642722740000|2022-01-20 23:52:20|28.18|25.58|28.2|25.6|28.23|25.63|28.18|25.58|0
1642722750000|2022-01-20 23:52:30|28.18|25.58|27.96|25.36|28.18|25.58|27.96|25.36|0
1642722760000|2022-01-20 23:52:40|28.01|25.41|28.05|25.45|28.05|25.45|28.01|25.41|0
1642722770000|2022-01-20 23:52:50|28.07|25.47|28.14|25.54|28.14|25.54|28.07|25.47|0
1642722780000|2022-01-20 23:53:00|28.16|25.56|28.01|25.41|28.18|25.58|28.01|25.41|0
1642722790000|2022-01-20 23:53:10|27.96|25.36|27.96|25.36|27.96|25.36|27.96|25.36|0
1642722800000|2022-01-20 23:53:20|27.92|25.32|27.96|25.36|27.96|25.36|27.92|25.32|0
1642722810000|2022-01-20 23:53:30|27.92|25.32|27.92|25.32|27.94|25.34|27.92|25.32|0
1642722820000|2022-01-20 23:53:40|27.94|25.34|27.79|25.19|27.94|25.34|27.79|25.19|0
1642722830000|2022-01-20 23:53:50|27.85|25.25|27.92|25.32|27.92|25.32|27.85|25.25|0
1642722840000|2022-01-20 23:54:00|27.88|25.28|27.85|25.25|27.88|25.28|27.85|25.25|0
1642722850000|2022-01-20 23:54:10|27.81|25.21|27.92|25.32|27.92|25.32|27.81|25.21|0
1642722860000|2022-01-20 23:54:20|27.87|25.27|27.83|25.23|27.87|25.27|27.83|25.23|0
1642722870000|2022-01-20 23:54:30|27.92|25.32|28.09|25.49|28.11|25.51|27.92|25.32|0
1642722880000|2022-01-20 23:54:40|28.01|25.41|28.23|25.63|28.23|25.63|28.01|25.41|0
1642722890000|2022-01-20 23:54:50|28.14|25.54|28.16|25.56|28.16|25.56|28.09|25.49|0
1642722900000|2022-01-20 23:55:00|28.23|25.63|28.47|25.87|28.47|25.87|28.23|25.63|0
1642722910000|2022-01-20 23:55:10|28.4|25.8|28.27|25.67|28.4|25.8|28.27|25.67|0
1642722920000|2022-01-20 23:55:20|28.22|25.62|28.01|25.41|28.22|25.62|28.01|25.41|0
1642722930000|2022-01-20 23:55:30|27.92|25.32|28.2|25.6|28.2|25.6|27.92|25.32|0
1642722940000|2022-01-20 23:55:40|28.05|25.45|28.09|25.49|28.09|25.49|28.05|25.45|0
1642722950000|2022-01-20 23:55:50|28.14|25.54|28.36|25.76|28.36|25.76|28.14|25.54|0
1642722960000|2022-01-20 23:56:00|28.42|25.82|28.49|25.89|28.49|25.89|28.4|25.8|0
1642722970000|2022-01-20 23:56:10|28.62|26.02|28.56|25.96|28.62|26.02|28.53|25.93|0
1642722980000|2022-01-20 23:56:20|28.49|25.89|28.45|25.85|28.53|25.93|28.45|25.85|0
1642722990000|2022-01-20 23:56:30|28.4|25.8|28.36|25.76|28.4|25.8|28.36|25.76|0
1642723000000|2022-01-20 23:56:40|28.4|25.8|28.36|25.76|28.4|25.8|28.31|25.71|0
1642723010000|2022-01-20 23:56:50|28.38|25.78|28.4|25.8|28.4|25.8|28.36|25.76|0
1642723020000|2022-01-20 23:57:00|28.36|25.76|28.38|25.78|28.38|25.78|28.36|25.76|0
1642723030000|2022-01-20 23:57:10|28.44|25.84|28.47|25.87|28.49|25.89|28.44|25.84|0
1642723040000|2022-01-20 23:57:20|28.51|25.91|28.55|25.95|28.55|25.95|28.51|25.91|0
1642723050000|2022-01-20 23:57:30|28.53|25.93|28.67|26.07|28.67|26.07|28.53|25.93|0
1642723060000|2022-01-20 23:57:40|28.62|26.02|28.71|26.11|28.71|26.11|28.62|26.02|0
1642723070000|2022-01-20 23:57:50|28.67|26.07|28.53|25.93|28.67|26.07|28.53|25.93|0
1642723080000|2022-01-20 23:58:00|28.49|25.89|28.53|25.93|28.53|25.93|28.49|25.89|0
1642723090000|2022-01-20 23:58:10|28.67|26.07|28.58|25.98|28.67|26.07|28.58|25.98|0
1642723100000|2022-01-20 23:58:20|28.53|25.93|28.53|25.93|28.53|25.93|28.49|25.89|0
1642723110000|2022-01-20 23:58:30|28.55|25.95|28.58|25.98|28.6|26|28.55|25.95|0
1642723120000|2022-01-20 23:58:40|28.6|26|28.38|25.78|28.6|26|28.38|25.78|0
1642723130000|2022-01-20 23:58:50|28.4|25.8|28.33|25.73|28.4|25.8|28.33|25.73|0
1642723140000|2022-01-20 23:59:00|28.4|25.8|28.44|25.84|28.44|25.84|28.4|25.8|0
1642723150000|2022-01-20 23:59:10|28.49|25.89|28.55|25.95|28.58|25.98|28.49|25.89|0
1642723160000|2022-01-20 23:59:20|28.58|25.98|28.58|25.98|28.58|25.98|28.53|25.93|0
1642723170000|2022-01-20 23:59:30|28.53|25.93|28.67|26.07|28.67|26.07|28.53|25.93|0
1642723180000|2022-01-20 23:59:40|28.62|26.02|28.62|26.02|28.62|26.02|28.62|26.02|0
1642723190000|2022-01-20 23:59:50|28.64|26.04|28.67|26.07|28.67|26.07|28.64|26.04|0
1642723200000|2022-01-21 00:00:00|28.71|26.11|28.71|26.11|28.73|26.13|28.71|26.11|0
1642723210000|2022-01-21 00:00:10|28.76|26.16|29.11|26.51|29.11|26.51|28.76|26.16|0
1642723220000|2022-01-21 00:00:20|29.2|26.6|28.93|26.33|29.2|26.6|28.93|26.33|0
1642723230000|2022-01-21 00:00:30|28.89|26.29|28.89|26.29|28.93|26.33|28.89|26.29|0
1642723240000|2022-01-21 00:00:40|28.93|26.33|28.89|26.29|29.02|26.42|28.89|26.29|0
1642723250000|2022-01-21 00:00:50|28.93|26.33|28.98|26.38|28.98|26.38|28.89|26.29|0
1642723260000|2022-01-21 00:01:00|28.93|26.33|28.98|26.38|28.98|26.38|28.93|26.33|0
1642723270000|2022-01-21 00:01:10|29.02|26.42|28.98|26.38|29.07|26.47|28.98|26.38|0
1642723280000|2022-01-21 00:01:20|29|26.4|29.05|26.45|29.05|26.45|29|26.4|0
1642723290000|2022-01-21 00:01:30|29.07|26.47|28.96|26.36|29.07|26.47|28.96|26.36|0
1642723300000|2022-01-21 00:01:40|28.93|26.33|28.84|26.24|28.93|26.33|28.84|26.24|0
1642723310000|2022-01-21 00:01:50|28.93|26.33|28.73|26.13|28.93|26.33|28.73|26.13|0
1642723320000|2022-01-21 00:02:00|28.66|26.06|28.49|25.89|28.66|26.06|28.49|25.89|0
1642723330000|2022-01-21 00:02:10|28.4|25.8|28.4|25.8|28.4|25.8|28.4|25.8|0
1642723340000|2022-01-21 00:02:20|28.31|25.71|28.4|25.8|28.4|25.8|28.31|25.71|0
1642723350000|2022-01-21 00:02:30|28.35|25.75|28.35|25.75|28.35|25.75|28.31|25.71|0
1642723360000|2022-01-21 00:02:40|28.31|25.71|28.38|25.78|28.38|25.78|28.31|25.71|0
1642723370000|2022-01-21 00:02:50|28.4|25.8|28.18|25.58|28.4|25.8|28.18|25.58|0
1642723380000|2022-01-21 00:03:00|28.13|25.53|28.13|25.53|28.15|25.55|28.13|25.53|0
1642723390000|2022-01-21 00:03:10|28.09|25.49|27.96|25.36|28.09|25.49|27.96|25.36|0
1642723400000|2022-01-21 00:03:20|27.78|25.18|27.94|25.34|27.96|25.36|27.78|25.18|0
1642723410000|2022-01-21 00:03:30|27.87|25.27|27.61|25.01|27.87|25.27|27.61|25.01|0
1642723420000|2022-01-21 00:03:40|27.65|25.05|27.61|25.01|27.67|25.07|27.61|25.01|0
1642723430000|2022-01-21 00:03:50|27.57|24.97|27.54|24.94|27.57|24.97|27.52|24.92|0
1642723440000|2022-01-21 00:04:00|27.61|25.01|27.52|24.92|27.61|25.01|27.5|24.9|0
1642723450000|2022-01-21 00:04:10|27.48|24.88|27.7|25.1|27.7|25.1|27.48|24.88|0
1642723460000|2022-01-21 00:04:20|27.67|25.07|27.52|24.92|27.7|25.1|27.52|24.92|0
1642723470000|2022-01-21 00:04:30|27.61|25.01|27.78|25.18|27.78|25.18|27.61|25.01|0
1642723480000|2022-01-21 00:04:40|27.87|25.27|27.67|25.07|27.87|25.27|27.67|25.07|0
1642723490000|2022-01-21 00:04:50|27.7|25.1|27.78|25.18|27.78|25.18|27.61|25.01|0
1642723500000|2022-01-21 00:05:00|27.83|25.23|27.74|25.14|27.83|25.23|27.74|25.14|0
1642723510000|2022-01-21 00:05:10|27.57|24.97|27.65|25.05|27.7|25.1|27.57|24.97|0
1642723520000|2022-01-21 00:05:20|27.74|25.14|27.87|25.27|27.87|25.27|27.67|25.07|0
1642723530000|2022-01-21 00:05:30|27.91|25.31|27.96|25.36|27.96|25.36|27.91|25.31|0
1642723540000|2022-01-21 00:05:40|28.09|25.49|28.29|25.69|28.29|25.69|28.09|25.49|0
1642723550000|2022-01-21 00:05:50|28.31|25.71|28.18|25.58|28.31|25.71|28.18|25.58|0
1642723560000|2022-01-21 00:06:00|28.09|25.49|27.83|25.23|28.09|25.49|27.83|25.23|0
1642723570000|2022-01-21 00:06:10|27.87|25.27|27.76|25.16|27.87|25.27|27.76|25.16|0
1642723580000|2022-01-21 00:06:20|27.74|25.14|27.61|25.01|27.76|25.16|27.61|25.01|0
1642723590000|2022-01-21 00:06:30|27.65|25.05|27.52|24.92|27.65|25.05|27.52|24.92|0
1642723600000|2022-01-21 00:06:40|27.48|24.88|27.39|24.79|27.48|24.88|27.35|24.75|0
1642723610000|2022-01-21 00:06:50|27.22|24.63|27.48|24.88|27.48|24.88|27.22|24.63|0
1642723620000|2022-01-21 00:07:00|27.44|24.84|27.35|24.75|27.44|24.84|27.35|24.75|0
1642723630000|2022-01-21 00:07:10|27.46|24.86|27.5|24.9|27.5|24.9|27.39|24.79|0
1642723640000|2022-01-21 00:07:20|27.48|24.88|27.52|24.92|27.52|24.92|27.48|24.88|0
1642723650000|2022-01-21 00:07:30|27.59|24.99|27.48|24.88|27.61|25.01|27.48|24.88|0
1642723660000|2022-01-21 00:07:40|27.33|24.73|27.39|24.79|27.39|24.79|27.26|24.67|0
1642723670000|2022-01-21 00:07:50|27.33|24.73|27.46|24.86|27.46|24.86|27.33|24.73|0
1642723680000|2022-01-21 00:08:00|27.5|24.9|27.44|24.84|27.5|24.9|27.39|24.79|0
1642723690000|2022-01-21 00:08:10|27.52|24.92|27.52|24.92|27.52|24.92|27.48|24.88|0
1642723700000|2022-01-21 00:08:20|27.5|24.9|27.56|24.96|27.56|24.96|27.5|24.9|0
1642723710000|2022-01-21 00:08:30|27.59|24.99|27.56|24.96|27.59|24.99|27.5|24.9|0
1642723720000|2022-01-21 00:08:40|27.44|24.84|27.35|24.75|27.44|24.84|27.35|24.75|0
1642723730000|2022-01-21 00:08:50|27.48|24.88|27.44|24.84|27.48|24.88|27.44|24.84|0
1642723740000|2022-01-21 00:09:00|27.37|24.77|27.48|24.88|27.48|24.88|27.37|24.77|0
1642723750000|2022-01-21 00:09:10|27.52|24.92|27.69|25.09|27.69|25.09|27.52|24.92|0
1642723760000|2022-01-21 00:09:20|27.74|25.14|27.56|24.96|27.74|25.14|27.56|24.96|0
1642723770000|2022-01-21 00:09:30|27.5|24.9|27.61|25.01|27.65|25.05|27.5|24.9|0
1642723780000|2022-01-21 00:09:40|27.8|25.2|27.91|25.31|27.96|25.36|27.8|25.2|0
1642723790000|2022-01-21 00:09:50|27.87|25.27|28.04|25.44|28.04|25.44|27.87|25.27|0
1642723800000|2022-01-21 00:10:00|28.02|25.42|27.91|25.31|28.02|25.42|27.91|25.31|0
1642723810000|2022-01-21 00:10:10|27.87|25.27|27.69|25.09|27.87|25.27|27.65|25.05|0
1642723820000|2022-01-21 00:10:20|27.65|25.05|27.74|25.14|27.74|25.14|27.65|25.05|0
1642723830000|2022-01-21 00:10:30|27.82|25.22|27.78|25.18|27.82|25.22|27.78|25.18|0
1642723840000|2022-01-21 00:10:40|27.8|25.2|27.87|25.27|27.87|25.27|27.8|25.2|0
1642723850000|2022-01-21 00:10:50|27.91|25.31|27.91|25.31|27.91|25.31|27.87|25.27|0
1642723860000|2022-01-21 00:11:00|28|25.4|27.95|25.35|28|25.4|27.95|25.35|0
1642723870000|2022-01-21 00:11:10|28.04|25.44|28.22|25.62|28.22|25.62|28.04|25.44|0
1642723880000|2022-01-21 00:11:20|28.26|25.66|28.17|25.57|28.26|25.66|28.17|25.57|0
1642723890000|2022-01-21 00:11:30|28.19|25.59|28.22|25.62|28.22|25.62|28.19|25.59|0
1642723900000|2022-01-21 00:11:40|28.17|25.57|28.35|25.75|28.44|25.84|28|25.4|0
1642723910000|2022-01-21 00:11:50|28.26|25.66|28.22|25.62|28.26|25.66|28.22|25.62|0
1642723920000|2022-01-21 00:12:00|28.26|25.66|28.46|25.86|28.48|25.88|28.26|25.66|0
1642723930000|2022-01-21 00:12:10|28.44|25.84|28.48|25.88|28.53|25.93|28.44|25.84|0
1642723940000|2022-01-21 00:12:20|28.53|25.93|28.48|25.88|28.55|25.95|28.48|25.88|0
1642723950000|2022-01-21 00:12:30|28.57|25.97|28.48|25.88|28.57|25.97|28.48|25.88|0
1642723960000|2022-01-21 00:12:40|28.5|25.9|28.46|25.86|28.5|25.9|28.46|25.86|0
1642723970000|2022-01-21 00:12:50|28.48|25.88|28.57|25.97|28.57|25.97|28.48|25.88|0
1642723980000|2022-01-21 00:13:00|28.48|25.88|28.59|25.99|28.59|25.99|28.48|25.88|0
1642723990000|2022-01-21 00:13:10|28.66|26.06|28.62|26.02|28.66|26.06|28.62|26.02|0
1642724000000|2022-01-21 00:13:20|28.57|25.97|28.61|26.01|28.62|26.02|28.57|25.97|0
1642724020000|2022-01-21 00:13:40|28.59|25.99|28.53|25.93|28.59|25.99|28.53|25.93|0
1642724030000|2022-01-21 00:13:50|28.39|25.79|28.39|25.79|28.39|25.79|28.39|25.79|0
1642724040000|2022-01-21 00:14:00|28.35|25.75|28.44|25.84|28.44|25.84|28.35|25.75|0
1642724050000|2022-01-21 00:14:10|28.39|25.79|28.3|25.7|28.39|25.79|28.3|25.7|0
1642724060000|2022-01-21 00:14:20|28.26|25.66|28.3|25.7|28.3|25.7|28.26|25.66|0
1642724070000|2022-01-21 00:14:30|28.28|25.68|28.33|25.73|28.33|25.73|28.26|25.66|0
1642724080000|2022-01-21 00:14:40|28.35|25.75|28.39|25.79|28.39|25.79|28.35|25.75|0
1642724090000|2022-01-21 00:14:50|28.35|25.75|28.24|25.64|28.37|25.77|28.24|25.64|0
1642724100000|2022-01-21 00:15:00|28.26|25.66|28.3|25.7|28.3|25.7|28.22|25.62|0
1642724110000|2022-01-21 00:15:10|28.53|25.93|28.59|25.99|28.61|26.01|28.53|25.93|0
1642724120000|2022-01-21 00:15:20|28.57|25.97|28.35|25.75|28.57|25.97|28.3|25.7|0
1642724130000|2022-01-21 00:15:30|28.3|25.7|28.24|25.64|28.3|25.7|28.17|25.57|0
1642724140000|2022-01-21 00:15:40|28.3|25.7|28.48|25.88|28.48|25.88|28.3|25.7|0
1642724150000|2022-01-21 00:15:50|28.52|25.92|28.41|25.81|28.52|25.92|28.41|25.81|0
1642724160000|2022-01-21 00:16:00|28.48|25.88|28.57|25.97|28.57|25.97|28.48|25.88|0
1642724170000|2022-01-21 00:16:10|28.5|25.9|28.35|25.75|28.5|25.9|28.35|25.75|0
1642724180000|2022-01-21 00:16:20|28.37|25.77|28.48|25.88|28.48|25.88|28.35|25.75|0
1642724190000|2022-01-21 00:16:30|28.41|25.81|28.5|25.9|28.52|25.92|28.41|25.81|0
1642724200000|2022-01-21 00:16:40|28.48|25.88|28.48|25.88|28.5|25.9|28.41|25.81|0
1642724210000|2022-01-21 00:16:50|28.44|25.84|28.44|25.84|28.46|25.86|28.39|25.79|0
1642724220000|2022-01-21 00:17:00|28.37|25.77|28.44|25.84|28.44|25.84|28.37|25.77|0
1642724230000|2022-01-21 00:17:10|28.35|25.75|28.3|25.7|28.35|25.75|28.3|25.7|0
1642724240000|2022-01-21 00:17:20|28.21|25.61|28.28|25.68|28.28|25.68|28.21|25.61|0
1642724250000|2022-01-21 00:17:30|28.3|25.7|28.35|25.75|28.35|25.75|28.3|25.7|0
1642724260000|2022-01-21 00:17:40|28.26|25.66|28.19|25.59|28.26|25.66|28.17|25.57|0
1642724270000|2022-01-21 00:17:50|28.17|25.57|28.08|25.48|28.17|25.57|28.08|25.48|0
1642724280000|2022-01-21 00:18:00|28.04|25.44|27.99|25.39|28.04|25.44|27.95|25.35|0
1642724290000|2022-01-21 00:18:10|28.04|25.44|27.95|25.35|28.04|25.44|27.95|25.35|0
1642724300000|2022-01-21 00:18:20|28.04|25.44|28.1|25.5|28.13|25.53|28.04|25.44|0
1642724310000|2022-01-21 00:18:30|28.08|25.48|28.26|25.66|28.26|25.66|28.08|25.48|0
1642724320000|2022-01-21 00:18:40|28.32|25.72|28.21|25.61|28.32|25.72|28.21|25.61|0
1642724330000|2022-01-21 00:18:50|28.24|25.64|28.28|25.68|28.3|25.7|28.24|25.64|0
1642724340000|2022-01-21 00:19:00|28.26|25.66|28.13|25.53|28.26|25.66|28.13|25.53|0
1642724350000|2022-01-21 00:19:10|28.15|25.55|28.17|25.57|28.17|25.57|28.1|25.5|0
1642724360000|2022-01-21 00:19:20|28.15|25.55|28.26|25.66|28.26|25.66|28.15|25.55|0
1642724370000|2022-01-21 00:19:30|28.32|25.72|28.23|25.63|28.32|25.72|28.23|25.63|0
1642724380000|2022-01-21 00:19:40|28.21|25.61|28.17|25.57|28.21|25.61|28.17|25.57|0
1642724390000|2022-01-21 00:19:50|28.1|25.5|28.06|25.46|28.1|25.5|28.06|25.46|0
1642724400000|2022-01-21 00:20:00|27.97|25.37|27.91|25.31|27.97|25.37|27.91|25.31|0
1642724410000|2022-01-21 00:20:10|27.97|25.37|27.8|25.2|27.97|25.37|27.8|25.2|0
1642724420000|2022-01-21 00:20:20|27.73|25.13|27.73|25.13|27.73|25.13|27.69|25.09|0
1642724430000|2022-01-21 00:20:30|27.65|25.05|27.56|24.96|27.65|25.05|27.54|24.94|0
1642724440000|2022-01-21 00:20:40|27.65|25.05|27.52|24.92|27.65|25.05|27.52|24.92|0
1642724450000|2022-01-21 00:20:50|27.56|24.96|27.3|24.7|27.56|24.96|27.3|24.7|0
1642724460000|2022-01-21 00:21:00|27.39|24.79|27.28|24.68|27.39|24.79|27.28|24.68|0
1642724470000|2022-01-21 00:21:10|27.21|24.62|27.14|24.56|27.21|24.62|27.14|24.56|0
1642724480000|2022-01-21 00:21:20|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1642724490000|2022-01-21 00:21:30|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1642724500000|2022-01-21 00:21:40|27.39|24.79|27.34|24.74|27.39|24.79|27.34|24.74|0
1642724510000|2022-01-21 00:21:50|27.32|24.72|27.28|24.68|27.32|24.72|27.26|24.66|0
1642724520000|2022-01-21 00:22:00|27.23|24.64|27.21|24.62|27.23|24.64|27.21|24.62|0
1642724530000|2022-01-21 00:22:10|27.3|24.7|27.32|24.72|27.34|24.74|27.28|24.68|0
1642724540000|2022-01-21 00:22:20|27.28|24.68|27.39|24.79|27.39|24.79|27.28|24.68|0
1642724550000|2022-01-21 00:22:30|27.47|24.87|27.54|24.94|27.54|24.94|27.47|24.87|0
1642724560000|2022-01-21 00:22:40|27.62|25.02|27.52|24.92|27.62|25.02|27.52|24.92|0
1642724570000|2022-01-21 00:22:50|27.58|24.98|27.56|24.96|27.58|24.98|27.56|24.96|0
1642724580000|2022-01-21 00:23:00|27.51|24.91|27.39|24.79|27.51|24.91|27.39|24.79|0
1642724590000|2022-01-21 00:23:10|27.45|24.85|27.36|24.76|27.45|24.85|27.34|24.74|0
1642724600000|2022-01-21 00:23:20|27.34|24.74|27.25|24.66|27.34|24.74|27.25|24.66|0
1642724610000|2022-01-21 00:23:30|27.36|24.76|27.39|24.79|27.39|24.79|27.36|24.76|0
1642724620000|2022-01-21 00:23:40|27.36|24.76|27.6|25|27.6|25|27.36|24.76|0
1642724630000|2022-01-21 00:23:50|27.69|25.09|27.73|25.13|27.8|25.2|27.69|25.09|0
1642724640000|2022-01-21 00:24:00|27.71|25.11|27.95|25.35|27.97|25.37|27.71|25.11|0
1642724650000|2022-01-21 00:24:10|28.04|25.44|27.95|25.35|28.08|25.48|27.95|25.35|0
1642724660000|2022-01-21 00:24:20|27.9|25.3|27.77|25.17|27.9|25.3|27.77|25.17|0
1642724670000|2022-01-21 00:24:30|27.79|25.19|27.73|25.13|27.79|25.19|27.73|25.13|0
1642724680000|2022-01-21 00:24:40|27.75|25.15|27.69|25.09|27.75|25.15|27.64|25.04|0
1642724690000|2022-01-21 00:24:50|27.73|25.13|27.75|25.15|27.75|25.15|27.69|25.09|0
1642724700000|2022-01-21 00:25:00|27.73|25.13|27.47|24.87|27.73|25.13|27.47|24.87|0
1642724710000|2022-01-21 00:25:10|27.43|24.83|27.51|24.91|27.51|24.91|27.43|24.83|0
1642724720000|2022-01-21 00:25:20|27.58|24.98|27.64|25.04|27.66|25.06|27.58|24.98|0
1642724730000|2022-01-21 00:25:30|27.6|25|27.49|24.89|27.6|25|27.49|24.89|0
1642724740000|2022-01-21 00:25:40|27.56|24.96|27.47|24.87|27.56|24.96|27.47|24.87|0
1642724750000|2022-01-21 00:25:50|27.49|24.89|27.56|24.96|27.56|24.96|27.49|24.89|0
1642724760000|2022-01-21 00:26:00|27.6|25|27.58|24.98|27.62|25.02|27.58|24.98|0
1642724770000|2022-01-21 00:26:10|27.56|24.96|27.77|25.17|27.77|25.17|27.56|24.96|0
1642724780000|2022-01-21 00:26:20|27.92|25.32|27.97|25.37|27.97|25.37|27.86|25.26|0
1642724790000|2022-01-21 00:26:30|27.88|25.28|27.95|25.35|27.95|25.35|27.88|25.28|0
1642724800000|2022-01-21 00:26:40|27.99|25.39|28.08|25.48|28.08|25.48|27.95|25.35|0
1642724810000|2022-01-21 00:26:50|27.95|25.35|28.08|25.48|28.08|25.48|27.95|25.35|0
1642724820000|2022-01-21 00:27:00|28.03|25.43|28.01|25.41|28.03|25.43|27.95|25.35|0
1642724830000|2022-01-21 00:27:10|28.06|25.46|28.12|25.52|28.12|25.52|28.06|25.46|0
1642724840000|2022-01-21 00:27:20|28.17|25.57|28.25|25.65|28.34|25.74|28.17|25.57|0
1642724850000|2022-01-21 00:27:30|28.23|25.63|28.08|25.48|28.25|25.65|28.08|25.48|0
1642724860000|2022-01-21 00:27:40|28.03|25.43|28.03|25.43|28.03|25.43|28.03|25.43|0
1642724870000|2022-01-21 00:27:50|27.99|25.39|28.06|25.46|28.06|25.46|27.99|25.39|0
1642724880000|2022-01-21 00:28:00|28.08|25.48|27.95|25.35|28.08|25.48|27.95|25.35|0
1642724890000|2022-01-21 00:28:10|27.9|25.3|27.97|25.37|27.99|25.39|27.9|25.3|0
1642724900000|2022-01-21 00:28:20|27.95|25.35|27.95|25.35|27.97|25.37|27.95|25.35|0
1642724910000|2022-01-21 00:28:30|27.9|25.3|27.95|25.35|27.97|25.37|27.9|25.3|0
1642724920000|2022-01-21 00:28:40|27.99|25.39|27.97|25.37|28.01|25.41|27.97|25.37|0
1642724930000|2022-01-21 00:28:50|27.99|25.39|27.95|25.35|28.03|25.43|27.95|25.35|0
1642724940000|2022-01-21 00:29:00|27.97|25.37|27.92|25.32|27.97|25.37|27.92|25.32|0
1642724950000|2022-01-21 00:29:10|27.95|25.35|27.9|25.3|27.95|25.35|27.9|25.3|0
1642724960000|2022-01-21 00:29:20|27.99|25.39|27.99|25.39|27.99|25.39|27.97|25.37|0
1642724970000|2022-01-21 00:29:30|28.12|25.52|28.17|25.57|28.17|25.57|28.12|25.52|0
1642724980000|2022-01-21 00:29:40|28.12|25.52|27.9|25.3|28.17|25.57|27.9|25.3|0
1642724990000|2022-01-21 00:29:50|27.88|25.28|27.86|25.26|27.88|25.28|27.82|25.22|0
1642725000000|2022-01-21 00:30:00|27.79|25.19|27.75|25.15|27.81|25.21|27.68|25.08|0
1642725010000|2022-01-21 00:30:10|27.73|25.13|27.71|25.11|27.73|25.13|27.68|25.08|0
1642725020000|2022-01-21 00:30:20|27.77|25.17|27.88|25.28|27.9|25.3|27.77|25.17|0
1642725030000|2022-01-21 00:30:30|27.86|25.26|27.9|25.3|27.9|25.3|27.81|25.21|0
1642725040000|2022-01-21 00:30:40|27.84|25.24|27.77|25.17|27.84|25.24|27.77|25.17|0
1642725050000|2022-01-21 00:30:50|27.81|25.21|27.86|25.26|27.86|25.26|27.81|25.21|0
1642725060000|2022-01-21 00:31:00|27.88|25.28|27.77|25.17|27.88|25.28|27.77|25.17|0
1642725070000|2022-01-21 00:31:10|27.75|25.15|27.68|25.08|27.75|25.15|27.68|25.08|0
1642725080000|2022-01-21 00:31:20|27.66|25.06|27.73|25.13|27.73|25.13|27.66|25.06|0
1642725090000|2022-01-21 00:31:30|27.68|25.08|27.7|25.1|27.7|25.1|27.68|25.08|0
1642725100000|2022-01-21 00:31:40|27.73|25.13|27.73|25.13|27.73|25.13|27.7|25.1|0
1642725110000|2022-01-21 00:31:50|27.77|25.17|27.77|25.17|27.77|25.17|27.73|25.13|0
1642725120000|2022-01-21 00:32:00|27.75|25.15|27.77|25.17|27.81|25.21|27.73|25.13|0
1642725130000|2022-01-21 00:32:10|27.81|25.21|27.81|25.21|27.83|25.23|27.81|25.21|0
1642725140000|2022-01-21 00:32:20|27.79|25.19|27.77|25.17|27.79|25.19|27.77|25.17|0
1642725150000|2022-01-21 00:32:30|27.73|25.13|27.55|24.95|27.73|25.13|27.55|24.95|0
1642725160000|2022-01-21 00:32:40|27.57|24.97|27.47|24.87|27.57|24.97|27.44|24.84|0
1642725170000|2022-01-21 00:32:50|27.51|24.91|27.49|24.89|27.51|24.91|27.47|24.87|0
1642725180000|2022-01-21 00:33:00|27.55|24.95|27.73|25.13|27.73|25.13|27.51|24.91|0
1642725190000|2022-01-21 00:33:10|27.77|25.17|27.86|25.26|27.94|25.34|27.77|25.17|0
1642725200000|2022-01-21 00:33:20|27.92|25.32|27.92|25.32|27.97|25.37|27.92|25.32|0
1642725210000|2022-01-21 00:33:30|27.94|25.34|27.94|25.34|28.03|25.43|27.94|25.34|0
1642725220000|2022-01-21 00:33:40|27.9|25.3|27.86|25.26|27.9|25.3|27.86|25.26|0
1642725230000|2022-01-21 00:33:50|27.83|25.23|27.88|25.28|27.88|25.28|27.83|25.23|0
1642725240000|2022-01-21 00:34:00|27.86|25.26|27.75|25.15|27.86|25.26|27.73|25.13|0
1642725250000|2022-01-21 00:34:10|27.77|25.17|27.81|25.21|27.86|25.26|27.77|25.17|0
1642725260000|2022-01-21 00:34:20|27.83|25.23|27.81|25.21|27.83|25.23|27.77|25.17|0
1642725270000|2022-01-21 00:34:30|27.77|25.17|27.81|25.21|27.81|25.21|27.77|25.17|0
1642725280000|2022-01-21 00:34:40|27.75|25.15|27.75|25.15|27.77|25.17|27.75|25.15|0
1642725290000|2022-01-21 00:34:50|27.81|25.21|27.79|25.19|27.81|25.21|27.79|25.19|0
1642725300000|2022-01-21 00:35:00|27.81|25.21|27.79|25.19|27.81|25.21|27.79|25.19|0
1642725310000|2022-01-21 00:35:10|27.75|25.15|27.75|25.15|27.75|25.15|27.64|25.04|0
1642725320000|2022-01-21 00:35:20|27.68|25.08|27.86|25.26|27.86|25.26|27.68|25.08|0
1642725330000|2022-01-21 00:35:30|27.81|25.21|27.77|25.17|27.81|25.21|27.73|25.13|0
1642725340000|2022-01-21 00:35:40|27.86|25.26|27.81|25.21|27.86|25.26|27.77|25.17|0
1642725350000|2022-01-21 00:35:50|27.79|25.19|27.86|25.26|27.86|25.26|27.79|25.19|0
1642725360000|2022-01-21 00:36:00|27.88|25.28|27.64|25.04|27.88|25.28|27.62|25.02|0
1642725370000|2022-01-21 00:36:10|27.62|25.02|27.73|25.13|27.73|25.13|27.62|25.02|0
1642725380000|2022-01-21 00:36:20|27.75|25.15|27.73|25.13|27.77|25.17|27.73|25.13|0
1642725390000|2022-01-21 00:36:30|27.81|25.21|27.88|25.28|27.88|25.28|27.81|25.21|0
1642725400000|2022-01-21 00:36:40|27.73|25.13|27.72|25.12|27.73|25.13|27.66|25.06|0
1642725410000|2022-01-21 00:36:50|27.77|25.17|27.72|25.12|27.77|25.17|27.72|25.12|0
1642725420000|2022-01-21 00:37:00|27.68|25.08|27.66|25.06|27.68|25.08|27.64|25.04|0
1642725430000|2022-01-21 00:37:10|27.64|25.04|27.68|25.08|27.68|25.08|27.64|25.04|0
1642725440000|2022-01-21 00:37:20|27.7|25.1|27.7|25.1|27.7|25.1|27.68|25.08|0
1642725450000|2022-01-21 00:37:30|27.72|25.12|27.68|25.08|27.72|25.12|27.68|25.08|0
1642725460000|2022-01-21 00:37:40|27.64|25.04|27.7|25.1|27.7|25.1|27.64|25.04|0
1642725470000|2022-01-21 00:37:50|27.66|25.06|27.55|24.95|27.66|25.06|27.55|24.95|0
1642725480000|2022-01-21 00:38:00|27.53|24.93|27.65|25.05|27.69|25.09|27.53|24.93|0
1642725490000|2022-01-21 00:38:10|27.62|25.02|27.69|25.09|27.69|25.09|27.62|25.02|0
1642725500000|2022-01-21 00:38:20|27.73|25.13|27.69|25.09|27.73|25.13|27.69|25.09|0
1642725510000|2022-01-21 00:38:30|28|25.4|28.18|25.58|28.18|25.58|28|25.4|0
1642725520000|2022-01-21 00:38:40|28.22|25.62|28.22|25.62|28.24|25.64|28.22|25.62|0
1642725530000|2022-01-21 00:38:50|28.26|25.66|28.67|26.07|28.73|26.13|28.26|25.66|0
1642725540000|2022-01-21 00:39:00|28.62|26.02|28.49|25.89|28.62|26.02|28.49|25.89|0
1642725550000|2022-01-21 00:39:10|28.51|25.91|28.53|25.93|28.58|25.98|28.51|25.91|0
1642725560000|2022-01-21 00:39:20|28.58|25.98|28.6|26|28.6|26|28.58|25.98|0
1642725570000|2022-01-21 00:39:30|28.53|25.93|28.64|26.04|28.64|26.04|28.53|25.93|0
1642725580000|2022-01-21 00:39:40|28.58|25.98|28.44|25.84|28.58|25.98|28.44|25.84|0
1642725590000|2022-01-21 00:39:50|28.65|26.05|28.65|26.05|28.65|26.05|28.65|26.05|0
1642725600000|2022-01-21 00:40:00|28.69|26.09|28.63|26.03|28.69|26.09|28.6|26|0
1642725610000|2022-01-21 00:40:10|28.6|26|28.45|25.85|28.6|26|28.45|25.85|0
1642725620000|2022-01-21 00:40:20|28.47|25.87|28.58|25.98|28.58|25.98|28.47|25.87|0
1642725630000|2022-01-21 00:40:30|28.52|25.92|28.23|25.63|28.52|25.92|28.23|25.63|0
1642725640000|2022-01-21 00:40:40|28.25|25.65|28.23|25.63|28.25|25.65|28.19|25.59|0
1642725650000|2022-01-21 00:40:50|28.28|25.68|28.28|25.68|28.32|25.72|28.28|25.68|0
1642725660000|2022-01-21 00:41:00|28.32|25.72|28.28|25.68|28.32|25.72|28.28|25.68|0
1642725670000|2022-01-21 00:41:10|28.3|25.7|28.3|25.7|28.32|25.72|28.3|25.7|0
1642725680000|2022-01-21 00:41:20|28.25|25.65|28.23|25.63|28.25|25.65|28.19|25.59|0
1642725690000|2022-01-21 00:41:30|28.28|25.68|28.28|25.68|28.28|25.68|28.23|25.63|0
1642725700000|2022-01-21 00:41:40|28.23|25.63|28.17|25.57|28.23|25.63|28.15|25.55|0
1642725710000|2022-01-21 00:41:50|28.25|25.65|28.57|25.97|28.63|26.03|28.25|25.65|0
1642725720000|2022-01-21 00:42:00|28.5|25.9|28.55|25.95|28.55|25.95|28.5|25.9|0
1642725730000|2022-01-21 00:42:10|28.63|26.03|28.59|25.99|28.63|26.03|28.59|25.99|0
1642725740000|2022-01-21 00:42:20|28.5|25.9|28.52|25.92|28.52|25.92|28.5|25.9|0
1642725750000|2022-01-21 00:42:30|28.55|25.95|28.5|25.9|28.55|25.95|28.5|25.9|0
1642725760000|2022-01-21 00:42:40|28.52|25.92|28.61|26.01|28.61|26.01|28.52|25.92|0
1642725770000|2022-01-21 00:42:50|28.57|25.97|28.46|25.86|28.57|25.97|28.46|25.86|0
1642725780000|2022-01-21 00:43:00|28.55|25.95|28.55|25.95|28.55|25.95|28.5|25.9|0
1642725790000|2022-01-21 00:43:10|28.59|25.99|28.59|25.99|28.61|26.01|28.59|25.99|0
1642725800000|2022-01-21 00:43:20|28.61|26.01|28.5|25.9|28.61|26.01|28.5|25.9|0
1642725810000|2022-01-21 00:43:30|28.54|25.94|28.52|25.92|28.57|25.97|28.52|25.92|0
1642725820000|2022-01-21 00:43:40|28.5|25.9|28.41|25.81|28.5|25.9|28.41|25.81|0
1642725830000|2022-01-21 00:43:50|28.87|26.27|28.82|26.22|28.87|26.27|28.82|26.22|0
1642725840000|2022-01-21 00:44:00|28.87|26.27|28.87|26.27|28.87|26.27|28.84|26.24|0
1642725850000|2022-01-21 00:44:10|28.89|26.29|28.95|26.35|28.95|26.35|28.89|26.29|0
1642725860000|2022-01-21 00:44:20|28.91|26.31|29|26.4|29|26.4|28.91|26.31|0
1642725870000|2022-01-21 00:44:30|29.02|26.42|29.45|26.85|29.5|26.9|29.02|26.42|0
1642725880000|2022-01-21 00:44:40|29.5|26.9|29.37|26.77|29.5|26.9|29.37|26.77|0
1642725890000|2022-01-21 00:44:50|29.41|26.81|29.5|26.9|29.5|26.9|29.41|26.81|0
1642725900000|2022-01-21 00:45:00|29.45|26.85|29.37|26.77|29.45|26.85|29.34|26.74|0
1642725910000|2022-01-21 00:45:10|29.45|26.85|29.54|26.94|29.54|26.94|29.45|26.85|0
1642725920000|2022-01-21 00:45:20|29.59|26.99|29.63|27.03|29.63|27.03|29.59|26.99|0
1642725930000|2022-01-21 00:45:30|29.59|26.99|29.59|26.99|29.59|26.99|29.52|26.92|0
1642725940000|2022-01-21 00:45:40|29.54|26.94|29.57|26.97|29.59|26.99|29.54|26.94|0
1642725950000|2022-01-21 00:45:50|29.5|26.9|29.54|26.94|29.57|26.97|29.5|26.9|0
1642725960000|2022-01-21 00:46:00|29.52|26.92|29.63|27.03|29.63|27.03|29.52|26.92|0
1642725970000|2022-01-21 00:46:10|29.5|26.9|29.48|26.88|29.5|26.9|29.45|26.85|0
1642725980000|2022-01-21 00:46:20|29.5|26.9|29.48|26.88|29.5|26.9|29.48|26.88|0
1642725990000|2022-01-21 00:46:30|29.5|26.9|29.43|26.83|29.5|26.9|29.43|26.83|0
1642726000000|2022-01-21 00:46:40|29.45|26.85|29.54|26.94|29.59|26.99|29.45|26.85|0
1642726010000|2022-01-21 00:46:50|29.63|27.03|29.77|27.17|29.77|27.17|29.63|27.03|0
1642726020000|2022-01-21 00:47:00|29.86|27.26|29.77|27.17|29.86|27.26|29.77|27.17|0
1642726030000|2022-01-21 00:47:10|29.72|27.12|29.72|27.12|29.77|27.17|29.72|27.12|0
1642726040000|2022-01-21 00:47:20|29.81|27.21|30.05|27.45|30.08|27.48|29.81|27.21|0
1642726050000|2022-01-21 00:47:30|30.01|27.41|30.03|27.43|30.03|27.43|30.01|27.41|0
1642726060000|2022-01-21 00:47:40|30.1|27.5|30.1|27.5|30.14|27.54|30.08|27.48|0
1642726070000|2022-01-21 00:47:50|30.05|27.45|30.05|27.45|30.08|27.48|30.05|27.45|0
1642726080000|2022-01-21 00:48:00|30.03|27.43|30.03|27.43|30.1|27.5|30.03|27.43|0
1642726090000|2022-01-21 00:48:10|30.05|27.45|30.03|27.43|30.05|27.45|30.03|27.43|0
1642726100000|2022-01-21 00:48:20|30.01|27.41|29.94|27.34|30.01|27.41|29.92|27.32|0
1642726110000|2022-01-21 00:48:30|29.96|27.36|30.01|27.41|30.01|27.41|29.96|27.36|0
1642726120000|2022-01-21 00:48:40|30.17|27.57|30.22|27.62|30.22|27.62|30.17|27.57|0
1642726130000|2022-01-21 00:48:50|30.27|27.67|30.27|27.67|30.27|27.67|30.24|27.64|0
1642726140000|2022-01-21 00:49:00|30.22|27.62|30.17|27.57|30.22|27.62|30.17|27.57|0
1642726150000|2022-01-21 00:49:10|30.24|27.64|30.24|27.64|30.26|27.66|30.24|27.64|0
1642726160000|2022-01-21 00:49:20|30.22|27.62|30.17|27.57|30.24|27.64|30.17|27.57|0
1642726170000|2022-01-21 00:49:30|30.13|27.53|30.17|27.57|30.17|27.57|30.13|27.53|0
1642726180000|2022-01-21 00:49:40|30.22|27.62|30.24|27.64|30.24|27.64|30.22|27.62|0
1642726190000|2022-01-21 00:49:50|30.22|27.62|30.22|27.62|30.22|27.62|30.22|27.62|0
1642726200000|2022-01-21 00:50:00|30.24|27.64|30.2|27.6|30.24|27.64|30.17|27.57|0
1642726210000|2022-01-21 00:50:10|30.15|27.55|30.08|27.48|30.15|27.55|30.08|27.48|0
1642726220000|2022-01-21 00:50:20|30.1|27.5|30.08|27.48|30.13|27.53|30.08|27.48|0
1642726230000|2022-01-21 00:50:30|30.13|27.53|30.17|27.57|30.17|27.57|30.1|27.5|0
1642726240000|2022-01-21 00:50:40|30.22|27.62|30.22|27.62|30.26|27.66|30.22|27.62|0
1642726250000|2022-01-21 00:50:50|30.2|27.6|30.26|27.66|30.26|27.66|30.2|27.6|0
1642726260000|2022-01-21 00:51:00|30.22|27.62|30.13|27.53|30.22|27.62|30.13|27.53|0
1642726270000|2022-01-21 00:51:10|30.1|27.5|29.81|27.21|30.1|27.5|29.77|27.17|0
1642726280000|2022-01-21 00:51:20|29.77|27.17|29.77|27.17|29.77|27.17|29.74|27.14|0
1642726290000|2022-01-21 00:51:30|29.81|27.21|29.88|27.28|29.88|27.28|29.81|27.21|0
1642726300000|2022-01-21 00:51:40|29.9|27.3|29.92|27.32|29.92|27.32|29.9|27.3|0
1642726310000|2022-01-21 00:51:50|29.9|27.3|29.99|27.39|29.99|27.39|29.9|27.3|0
1642726320000|2022-01-21 00:52:00|30.06|27.46|30.04|27.44|30.06|27.46|30.04|27.44|0
1642726330000|2022-01-21 00:52:10|30.15|27.55|30.35|27.75|30.35|27.75|30.15|27.55|0
1642726340000|2022-01-21 00:52:20|30.26|27.66|30.4|27.8|30.4|27.8|30.26|27.66|0
1642726350000|2022-01-21 00:52:30|30.45|27.85|30.58|27.98|30.58|27.98|30.45|27.85|0
1642726360000|2022-01-21 00:52:40|30.54|27.94|30.63|28.03|30.63|28.03|30.54|27.94|0
1642726370000|2022-01-21 00:52:50|30.45|27.85|30.33|27.73|30.45|27.85|30.31|27.71|0
1642726380000|2022-01-21 00:53:00|30.35|27.75|30.31|27.71|30.38|27.78|30.31|27.71|0
1642726390000|2022-01-21 00:53:10|30.33|27.73|30.35|27.75|30.35|27.75|30.33|27.73|0
1642726400000|2022-01-21 00:53:20|30.31|27.71|30.31|27.71|30.33|27.73|30.31|27.71|0
1642726410000|2022-01-21 00:53:30|30.28|27.68|30.35|27.75|30.35|27.75|30.28|27.68|0
1642726420000|2022-01-21 00:53:40|30.31|27.71|30.33|27.73|30.35|27.75|30.31|27.71|0
1642726430000|2022-01-21 00:53:50|30.35|27.75|30.13|27.53|30.35|27.75|30.13|27.53|0
1642726440000|2022-01-21 00:54:00|30.19|27.59|30.08|27.48|30.19|27.59|30.08|27.48|0
1642726460000|2022-01-21 00:54:20|30.13|27.53|30.08|27.48|30.13|27.53|30.08|27.48|0
1642726470000|2022-01-21 00:54:30|30.04|27.44|29.9|27.3|30.04|27.44|29.9|27.3|0
1642726480000|2022-01-21 00:54:40|29.88|27.28|29.9|27.3|29.95|27.35|29.88|27.28|0
1642726490000|2022-01-21 00:54:50|29.95|27.35|29.95|27.35|29.99|27.39|29.95|27.35|0
1642726500000|2022-01-21 00:55:00|29.99|27.39|29.83|27.23|29.99|27.39|29.83|27.23|0
1642726510000|2022-01-21 00:55:10|29.81|27.21|29.86|27.26|29.86|27.26|29.79|27.19|0
1642726520000|2022-01-21 00:55:20|29.9|27.3|29.99|27.39|29.99|27.39|29.9|27.3|0
1642726530000|2022-01-21 00:55:30|29.97|27.37|29.9|27.3|29.97|27.37|29.9|27.3|0
1642726540000|2022-01-21 00:55:40|29.86|27.26|29.95|27.35|29.95|27.35|29.86|27.26|0
1642726550000|2022-01-21 00:55:50|29.99|27.39|29.95|27.35|29.99|27.39|29.95|27.35|0
1642726560000|2022-01-21 00:56:00|29.99|27.39|30.06|27.46|30.06|27.46|29.99|27.39|0
1642726570000|2022-01-21 00:56:10|30.08|27.48|29.94|27.34|30.08|27.48|29.94|27.34|0
1642726580000|2022-01-21 00:56:20|29.92|27.32|29.9|27.3|29.94|27.34|29.9|27.3|0
1642726590000|2022-01-21 00:56:30|29.92|27.32|29.94|27.34|29.94|27.34|29.92|27.32|0
1642726600000|2022-01-21 00:56:40|29.97|27.37|30.03|27.43|30.06|27.46|29.97|27.37|0
1642726610000|2022-01-21 00:56:50|30.01|27.41|30.03|27.43|30.03|27.43|30.01|27.41|0
1642726620000|2022-01-21 00:57:00|29.99|27.39|30.01|27.41|30.01|27.41|29.99|27.39|0
1642726630000|2022-01-21 00:57:10|29.99|27.39|30.01|27.41|30.01|27.41|29.99|27.39|0
1642726640000|2022-01-21 00:57:20|30.08|27.48|30.1|27.5|30.1|27.5|30.08|27.48|0
1642726650000|2022-01-21 00:57:30|30.08|27.48|30.08|27.48|30.08|27.48|30.08|27.48|0
1642726660000|2022-01-21 00:57:40|30.1|27.5|30.08|27.48|30.1|27.5|30.03|27.43|0
1642726670000|2022-01-21 00:57:50|30.1|27.5|30.08|27.48|30.12|27.52|30.08|27.48|0
1642726680000|2022-01-21 00:58:00|30.06|27.46|30.1|27.5|30.12|27.52|30.06|27.46|0
1642726690000|2022-01-21 00:58:10|30.24|27.64|30.28|27.68|30.31|27.71|30.24|27.64|0
1642726700000|2022-01-21 00:58:20|30.26|27.66|30.17|27.57|30.26|27.66|30.17|27.57|0
1642726710000|2022-01-21 00:58:30|30.22|27.62|30.21|27.61|30.24|27.64|30.19|27.59|0
1642726720000|2022-01-21 00:58:40|30.24|27.64|30.17|27.57|30.26|27.66|30.17|27.57|0
1642726730000|2022-01-21 00:58:50|30.24|27.64|30.26|27.66|30.26|27.66|30.24|27.64|0
1642726740000|2022-01-21 00:59:00|30.31|27.71|30.31|27.71|30.31|27.71|30.31|27.71|0
1642726750000|2022-01-21 00:59:10|30.28|27.68|30.26|27.66|30.31|27.71|30.21|27.61|0
1642726760000|2022-01-21 00:59:20|30.21|27.61|30.17|27.57|30.21|27.61|30.17|27.57|0
1642726770000|2022-01-21 00:59:30|30.12|27.52|30.03|27.43|30.12|27.52|30.03|27.43|0
1642726780000|2022-01-21 00:59:40|29.99|27.39|29.81|27.21|29.99|27.39|29.81|27.21|0
1642726790000|2022-01-21 00:59:50|29.83|27.23|29.72|27.12|29.83|27.23|29.72|27.12|0
1642726800000|2022-01-21 01:00:00|29.63|27.03|29.87|27.27|29.9|27.3|29.63|27.03|0
1642726810000|2022-01-21 01:00:10|29.96|27.36|30.17|27.57|30.17|27.57|29.96|27.36|0
1642726820000|2022-01-21 01:00:20|30.08|27.48|30.05|27.45|30.08|27.48|30.03|27.43|0
1642726830000|2022-01-21 01:00:30|30.03|27.43|29.9|27.3|30.03|27.43|29.9|27.3|0
1642726840000|2022-01-21 01:00:40|29.92|27.32|29.9|27.3|29.92|27.32|29.85|27.25|0
1642726850000|2022-01-21 01:00:50|29.94|27.34|30.03|27.43|30.03|27.43|29.94|27.34|0
1642726860000|2022-01-21 01:01:00|30.12|27.52|30.1|27.5|30.12|27.52|30.1|27.5|0
1642726870000|2022-01-21 01:01:10|30.12|27.52|30.08|27.48|30.12|27.52|30.08|27.48|0
1642726880000|2022-01-21 01:01:20|30.12|27.52|30.28|27.68|30.28|27.68|30.12|27.52|0
1642726890000|2022-01-21 01:01:30|30.37|27.77|30.4|27.8|30.4|27.8|30.37|27.77|0
1642726900000|2022-01-21 01:01:40|30.35|27.75|30.3|27.7|30.4|27.8|30.3|27.7|0
1642726910000|2022-01-21 01:01:50|30.24|27.64|30.26|27.66|30.26|27.66|30.24|27.64|0
1642726920000|2022-01-21 01:02:00|30.21|27.61|30.21|27.61|30.21|27.61|30.17|27.57|0
1642726930000|2022-01-21 01:02:10|30.26|27.66|30.19|27.59|30.26|27.66|30.17|27.57|0
1642726940000|2022-01-21 01:02:20|30.21|27.61|30.28|27.68|30.28|27.68|30.19|27.59|0
1642726950000|2022-01-21 01:02:30|30.3|27.7|30.3|27.7|30.3|27.7|30.26|27.66|0
1642726960000|2022-01-21 01:02:40|30.33|27.73|30.3|27.7|30.33|27.73|30.21|27.61|0
1642726970000|2022-01-21 01:02:50|30.21|27.61|30.21|27.61|30.23|27.63|30.21|27.61|0
1642726980000|2022-01-21 01:03:00|30.33|27.73|30.17|27.57|30.33|27.73|30.17|27.57|0
1642726990000|2022-01-21 01:03:10|30.08|27.48|30.03|27.43|30.08|27.48|30.03|27.43|0
1642727000000|2022-01-21 01:03:20|30.05|27.45|30.01|27.41|30.05|27.45|29.99|27.39|0
1642727010000|2022-01-21 01:03:30|29.99|27.39|29.9|27.3|29.99|27.39|29.9|27.3|0
1642727020000|2022-01-21 01:03:40|29.99|27.39|30.12|27.52|30.12|27.52|29.99|27.39|0
1642727030000|2022-01-21 01:03:50|30.08|27.48|29.99|27.39|30.08|27.48|29.99|27.39|0
1642727040000|2022-01-21 01:04:00|29.94|27.34|29.94|27.34|30.03|27.43|29.94|27.34|0
1642727050000|2022-01-21 01:04:10|29.92|27.32|29.99|27.39|29.99|27.39|29.92|27.32|0
1642727060000|2022-01-21 01:04:20|29.94|27.34|29.94|27.34|29.94|27.34|29.94|27.34|0
1642727070000|2022-01-21 01:04:30|29.92|27.32|29.85|27.25|29.94|27.34|29.85|27.25|0
1642727080000|2022-01-21 01:04:40|29.9|27.3|30.03|27.43|30.03|27.43|29.9|27.3|0
1642727090000|2022-01-21 01:04:50|30.01|27.41|30.05|27.45|30.05|27.45|29.94|27.34|0
1642727100000|2022-01-21 01:05:00|30.03|27.43|29.9|27.3|30.03|27.43|29.9|27.3|0
1642727110000|2022-01-21 01:05:10|29.87|27.27|30.03|27.43|30.03|27.43|29.87|27.27|0
1642727120000|2022-01-21 01:05:20|29.94|27.34|29.99|27.39|29.99|27.39|29.94|27.34|0
1642727130000|2022-01-21 01:05:30|29.96|27.36|29.9|27.3|29.99|27.39|29.9|27.3|0
1642727140000|2022-01-21 01:05:40|29.92|27.32|29.94|27.34|29.96|27.36|29.92|27.32|0
1642727150000|2022-01-21 01:05:50|29.92|27.32|29.94|27.34|29.94|27.34|29.92|27.32|0
1642727160000|2022-01-21 01:06:00|29.92|27.32|29.58|26.98|29.92|27.32|29.58|26.98|0
1642727170000|2022-01-21 01:06:10|29.67|27.07|29.78|27.18|29.78|27.18|29.67|27.07|0
1642727180000|2022-01-21 01:06:20|29.76|27.16|29.76|27.16|29.81|27.21|29.76|27.16|0
1642727190000|2022-01-21 01:06:30|29.72|27.12|29.69|27.09|29.74|27.14|29.69|27.09|0
1642727200000|2022-01-21 01:06:40|29.67|27.07|29.63|27.03|29.67|27.07|29.63|27.03|0
1642727210000|2022-01-21 01:06:50|29.65|27.05|29.67|27.07|29.67|27.07|29.63|27.03|0
1642727220000|2022-01-21 01:07:00|29.63|27.03|29.58|26.98|29.63|27.03|29.58|26.98|0
1642727230000|2022-01-21 01:07:10|29.54|26.94|29.58|26.98|29.58|26.98|29.54|26.94|0
1642727240000|2022-01-21 01:07:20|29.56|26.96|29.54|26.94|29.63|27.03|29.54|26.94|0
1642727250000|2022-01-21 01:07:30|29.56|26.96|29.56|26.96|29.56|26.96|29.56|26.96|0
1642727260000|2022-01-21 01:07:40|29.54|26.94|29.63|27.03|29.63|27.03|29.51|26.91|0
1642727270000|2022-01-21 01:07:50|29.65|27.05|29.63|27.03|29.67|27.07|29.63|27.03|0
1642727280000|2022-01-21 01:08:00|29.54|26.94|29.63|27.03|29.63|27.03|29.54|26.94|0
1642727290000|2022-01-21 01:08:10|29.58|26.98|29.49|26.89|29.58|26.98|29.49|26.89|0
1642727300000|2022-01-21 01:08:20|29.36|26.76|29.23|26.63|29.36|26.76|29.23|26.63|0
1642727310000|2022-01-21 01:08:30|29.18|26.58|29.14|26.54|29.18|26.58|29.09|26.49|0
1642727320000|2022-01-21 01:08:40|29.09|26.49|29.05|26.45|29.09|26.49|29.05|26.45|0
1642727330000|2022-01-21 01:08:50|29.03|26.43|29.07|26.47|29.09|26.49|29.03|26.43|0
1642727340000|2022-01-21 01:09:00|29.01|26.41|28.74|26.14|29.01|26.41|28.74|26.14|0
1642727350000|2022-01-21 01:09:10|28.79|26.19|28.57|25.97|28.79|26.19|28.57|25.97|0
1642727360000|2022-01-21 01:09:20|28.66|26.06|28.66|26.06|28.66|26.06|28.61|26.01|0
1642727370000|2022-01-21 01:09:30|28.63|26.03|28.66|26.06|28.66|26.06|28.61|26.01|0
1642727380000|2022-01-21 01:09:40|28.57|25.97|28.57|25.97|28.63|26.03|28.57|25.97|0
1642727390000|2022-01-21 01:09:50|28.09|25.49|28.22|25.62|28.22|25.62|28.09|25.49|0
1642727400000|2022-01-21 01:10:00|28.14|25.54|28.09|25.49|28.14|25.54|28.09|25.49|0
1642727410000|2022-01-21 01:10:10|28.22|25.62|28.24|25.64|28.27|25.67|28.22|25.62|0
1642727420000|2022-01-21 01:10:20|28.22|25.62|28.31|25.71|28.31|25.71|28.22|25.62|0
1642727430000|2022-01-21 01:10:30|28.35|25.75|28.4|25.8|28.4|25.8|28.35|25.75|0
1642727440000|2022-01-21 01:10:40|28.35|25.75|28.37|25.77|28.39|25.79|28.31|25.71|0
1642727450000|2022-01-21 01:10:50|28.31|25.71|28.44|25.84|28.44|25.84|28.31|25.71|0
1642727460000|2022-01-21 01:11:00|28.46|25.86|28.44|25.84|28.48|25.88|28.44|25.84|0
1642727470000|2022-01-21 01:11:10|28.39|25.79|28.44|25.84|28.48|25.88|28.39|25.79|0
1642727480000|2022-01-21 01:11:20|28.48|25.88|28.46|25.86|28.48|25.88|28.46|25.86|0
1642727490000|2022-01-21 01:11:30|28.44|25.84|28.35|25.75|28.44|25.84|28.31|25.71|0
1642727500000|2022-01-21 01:11:40|28.39|25.79|28.31|25.71|28.39|25.79|28.31|25.71|0
1642727510000|2022-01-21 01:11:50|28.16|25.56|28.03|25.43|28.16|25.56|28.03|25.43|0
1642727520000|2022-01-21 01:12:00|27.97|25.37|27.75|25.15|27.97|25.37|27.75|25.15|0
1642727530000|2022-01-21 01:12:10|27.46|24.86|27.71|25.11|27.71|25.11|27.46|24.86|0
1642727540000|2022-01-21 01:12:20|27.75|25.15|27.92|25.32|28.03|25.43|27.75|25.15|0
1642727550000|2022-01-21 01:12:30|27.9|25.3|28.01|25.41|28.01|25.41|27.9|25.3|0
1642727560000|2022-01-21 01:12:40|28.05|25.45|27.92|25.32|28.05|25.45|27.88|25.28|0
1642727570000|2022-01-21 01:12:50|27.8|25.2|27.67|25.07|27.8|25.2|27.65|25.05|0
1642727580000|2022-01-21 01:13:00|27.73|25.13|27.58|24.98|27.73|25.13|27.58|24.98|0
1642727590000|2022-01-21 01:13:10|27.63|25.03|27.75|25.15|27.75|25.15|27.63|25.03|0
1642727600000|2022-01-21 01:13:20|27.79|25.19|27.75|25.15|27.79|25.19|27.67|25.07|0
1642727610000|2022-01-21 01:13:30|27.77|25.17|27.82|25.22|27.82|25.22|27.75|25.15|0
1642727620000|2022-01-21 01:13:40|27.84|25.24|27.73|25.13|27.84|25.24|27.69|25.09|0
1642727630000|2022-01-21 01:13:50|27.79|25.19|27.67|25.07|27.79|25.19|27.6|25|0
1642727640000|2022-01-21 01:14:00|27.65|25.05|27.6|25|27.67|25.07|27.6|25|0
1642727650000|2022-01-21 01:14:10|27.58|24.98|27.67|25.07|27.69|25.09|27.58|24.98|0
1642727660000|2022-01-21 01:14:20|27.71|25.11|27.79|25.19|27.79|25.19|27.71|25.11|0
1642727670000|2022-01-21 01:14:30|27.88|25.28|27.96|25.36|27.96|25.36|27.88|25.28|0
1642727680000|2022-01-21 01:14:40|28.01|25.41|28.22|25.62|28.22|25.62|27.96|25.36|0
1642727690000|2022-01-21 01:14:50|28.35|25.75|28.35|25.75|28.39|25.79|28.26|25.66|0
1642727700000|2022-01-21 01:15:00|28.39|25.79|28.46|25.86|28.48|25.88|28.39|25.79|0
1642727710000|2022-01-21 01:15:10|28.5|25.9|28.52|25.92|28.52|25.92|28.46|25.86|0
1642727720000|2022-01-21 01:15:20|28.39|25.79|28.52|25.92|28.57|25.97|28.39|25.79|0
1642727730000|2022-01-21 01:15:30|28.57|25.97|28.74|26.14|28.74|26.14|28.57|25.97|0
1642727740000|2022-01-21 01:15:40|28.7|26.1|28.83|26.23|28.83|26.23|28.7|26.1|0
1642727750000|2022-01-21 01:15:50|28.87|26.27|28.83|26.23|28.87|26.27|28.83|26.23|0
1642727760000|2022-01-21 01:16:00|28.78|26.18|28.78|26.18|28.8|26.2|28.74|26.14|0
1642727770000|2022-01-21 01:16:10|28.74|26.14|28.74|26.14|28.74|26.14|28.7|26.1|0
1642727780000|2022-01-21 01:16:20|28.78|26.18|28.87|26.27|28.87|26.27|28.78|26.18|0
1642727790000|2022-01-21 01:16:30|28.91|26.31|28.78|26.18|28.91|26.31|28.78|26.18|0
1642727800000|2022-01-21 01:16:40|28.74|26.14|28.78|26.18|28.78|26.18|28.74|26.14|0
1642727810000|2022-01-21 01:16:50|28.8|26.2|28.65|26.05|28.8|26.2|28.65|26.05|0
1642727820000|2022-01-21 01:17:00|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1642727840000|2022-01-21 01:17:20|28.65|26.05|28.59|25.99|28.65|26.05|28.59|25.99|0
1642727850000|2022-01-21 01:17:30|28.56|25.96|28.52|25.92|28.56|25.96|28.52|25.92|0
1642727860000|2022-01-21 01:17:40|28.5|25.9|28.61|26.01|28.61|26.01|28.5|25.9|0
1642727870000|2022-01-21 01:17:50|28.69|26.09|28.69|26.09|28.69|26.09|28.67|26.07|0
1642727880000|2022-01-21 01:18:00|28.61|26.01|28.56|25.96|28.63|26.03|28.56|25.96|0
1642727890000|2022-01-21 01:18:10|28.54|25.94|28.54|25.94|28.56|25.96|28.54|25.94|0
1642727900000|2022-01-21 01:18:20|28.43|25.83|28.41|25.81|28.43|25.83|28.31|25.71|0
1642727910000|2022-01-21 01:18:30|28.43|25.83|28.37|25.77|28.43|25.83|28.37|25.77|0
1642727920000|2022-01-21 01:18:40|28.33|25.73|28.18|25.58|28.33|25.73|28.18|25.58|0
1642727930000|2022-01-21 01:18:50|28.13|25.53|28.24|25.64|28.24|25.64|28.13|25.53|0
1642727940000|2022-01-21 01:19:00|28.22|25.62|28.07|25.47|28.22|25.62|28.07|25.47|0
1642727950000|2022-01-21 01:19:10|28.05|25.45|28.07|25.47|28.07|25.47|28.03|25.43|0
1642727960000|2022-01-21 01:19:20|28.18|25.58|28.26|25.66|28.26|25.66|28.15|25.55|0
1642727970000|2022-01-21 01:19:30|28.22|25.62|28.05|25.45|28.22|25.62|28.05|25.45|0
1642727980000|2022-01-21 01:19:40|28.03|25.43|28.11|25.51|28.11|25.51|28.03|25.43|0
1642727990000|2022-01-21 01:19:50|28.13|25.53|28.13|25.53|28.13|25.53|28.13|25.53|0
1642728000000|2022-01-21 01:20:00|28.09|25.49|28.28|25.68|28.3|25.7|28.09|25.49|0
1642728010000|2022-01-21 01:20:10|28.26|25.66|28.35|25.75|28.37|25.77|28.26|25.66|0
1642728020000|2022-01-21 01:20:20|28.37|25.77|28.52|25.92|28.52|25.92|28.35|25.75|0
1642728030000|2022-01-21 01:20:30|28.48|25.88|28.52|25.92|28.56|25.96|28.48|25.88|0
1642728040000|2022-01-21 01:20:40|28.48|25.88|28.56|25.96|28.56|25.96|28.48|25.88|0
1642728050000|2022-01-21 01:20:50|28.61|26.01|28.74|26.14|28.74|26.14|28.61|26.01|0
1642728060000|2022-01-21 01:21:00|28.69|26.09|28.56|25.96|28.69|26.09|28.56|25.96|0
1642728070000|2022-01-21 01:21:10|28.58|25.98|28.67|26.07|28.69|26.09|28.58|25.98|0
1642728080000|2022-01-21 01:21:20|28.65|26.05|28.58|25.98|28.65|26.05|28.58|25.98|0
1642728090000|2022-01-21 01:21:30|28.56|25.96|28.63|26.03|28.63|26.03|28.56|25.96|0
1642728100000|2022-01-21 01:21:40|28.61|26.01|28.58|25.98|28.61|26.01|28.56|25.96|0
1642728110000|2022-01-21 01:21:50|28.52|25.92|28.48|25.88|28.52|25.92|28.43|25.83|0
1642728120000|2022-01-21 01:22:00|28.45|25.85|28.74|26.14|28.74|26.14|28.45|25.85|0
1642728130000|2022-01-21 01:22:10|28.78|26.18|28.65|26.05|28.78|26.18|28.65|26.05|0
1642728140000|2022-01-21 01:22:20|28.74|26.14|28.74|26.14|28.74|26.14|28.69|26.09|0
1642728150000|2022-01-21 01:22:30|28.69|26.09|28.63|26.03|28.69|26.09|28.61|26.01|0
1642728160000|2022-01-21 01:22:40|28.69|26.09|28.82|26.22|28.82|26.22|28.69|26.09|0
1642728170000|2022-01-21 01:22:50|28.87|26.27|28.74|26.14|28.87|26.27|28.74|26.14|0
1642728180000|2022-01-21 01:23:00|28.71|26.11|28.87|26.27|28.87|26.27|28.71|26.11|0
1642728190000|2022-01-21 01:23:10|28.91|26.31|28.91|26.31|29.04|26.44|28.91|26.31|0
1642728200000|2022-01-21 01:23:20|29|26.4|29.02|26.42|29.04|26.44|29|26.4|0
1642728210000|2022-01-21 01:23:30|29.09|26.49|29.04|26.44|29.09|26.49|29.04|26.44|0
1642728220000|2022-01-21 01:23:40|29.09|26.49|29.06|26.46|29.13|26.53|29.04|26.44|0
1642728230000|2022-01-21 01:23:50|29.11|26.51|29.22|26.62|29.22|26.62|29.11|26.51|0
1642728240000|2022-01-21 01:24:00|29.17|26.57|29.13|26.53|29.17|26.57|29.13|26.53|0
1642728250000|2022-01-21 01:24:10|29.15|26.55|29.35|26.75|29.35|26.75|29.13|26.53|0
1642728260000|2022-01-21 01:24:20|29.22|26.62|29.33|26.73|29.33|26.73|29.22|26.62|0
1642728270000|2022-01-21 01:24:30|29.31|26.71|29.35|26.75|29.35|26.75|29.31|26.71|0
1642728280000|2022-01-21 01:24:40|29.39|26.79|29.5|26.9|29.5|26.9|29.39|26.79|0
1642728290000|2022-01-21 01:24:50|29.53|26.93|29.46|26.86|29.53|26.93|29.44|26.84|0
1642728300000|2022-01-21 01:25:00|29.53|26.93|29.48|26.88|29.53|26.93|29.48|26.88|0
1642728310000|2022-01-21 01:25:10|29.53|26.93|29.62|27.02|29.62|27.02|29.53|26.93|0
1642728320000|2022-01-21 01:25:20|29.59|26.99|29.66|27.06|29.71|27.11|29.59|26.99|0
1642728330000|2022-01-21 01:25:30|29.59|26.99|29.53|26.93|29.59|26.99|29.53|26.93|0
1642728340000|2022-01-21 01:25:40|29.62|27.02|29.62|27.02|29.66|27.06|29.62|27.02|0
1642728350000|2022-01-21 01:25:50|29.57|26.97|29.59|26.99|29.62|27.02|29.57|26.97|0
1642728360000|2022-01-21 01:26:00|29.57|26.97|29.57|26.97|29.62|27.02|29.57|26.97|0
1642728370000|2022-01-21 01:26:10|29.66|27.06|29.84|27.24|29.89|27.29|29.66|27.06|0
1642728380000|2022-01-21 01:26:20|29.77|27.17|29.8|27.2|29.8|27.2|29.77|27.17|0
1642728390000|2022-01-21 01:26:30|29.86|27.26|29.86|27.26|29.86|27.26|29.84|27.24|0
1642728400000|2022-01-21 01:26:40|29.98|27.38|29.89|27.29|29.98|27.38|29.89|27.29|0
1642728410000|2022-01-21 01:26:50|29.93|27.33|29.95|27.35|29.95|27.35|29.93|27.33|0
1642728420000|2022-01-21 01:27:00|29.98|27.38|29.95|27.35|30.02|27.42|29.95|27.35|0
1642728430000|2022-01-21 01:27:10|30.02|27.42|30.16|27.56|30.16|27.56|30.02|27.42|0
1642728440000|2022-01-21 01:27:20|30.38|27.78|30.43|27.83|30.43|27.83|30.31|27.71|0
1642728450000|2022-01-21 01:27:30|30.47|27.87|30.34|27.74|30.47|27.87|30.34|27.74|0
1642728460000|2022-01-21 01:27:40|30.43|27.83|30.36|27.76|30.43|27.83|30.34|27.74|0
1642728470000|2022-01-21 01:27:50|30.43|27.83|30.52|27.92|30.52|27.92|30.43|27.83|0
1642728480000|2022-01-21 01:28:00|30.4|27.8|30.43|27.83|30.47|27.87|30.4|27.8|0
1642728490000|2022-01-21 01:28:10|30.38|27.78|30.38|27.78|30.43|27.83|30.36|27.76|0
1642728500000|2022-01-21 01:28:20|30.43|27.83|30.36|27.76|30.47|27.87|30.36|27.76|0
1642728510000|2022-01-21 01:28:30|30.34|27.74|30.34|27.74|30.34|27.74|30.34|27.74|0
1642728520000|2022-01-21 01:28:40|30.38|27.78|30.34|27.74|30.38|27.78|30.31|27.71|0
1642728530000|2022-01-21 01:28:50|30.36|27.76|30.34|27.74|30.36|27.76|30.34|27.74|0
1642728540000|2022-01-21 01:29:00|30.29|27.69|30.25|27.65|30.29|27.69|30.25|27.65|0
1642728550000|2022-01-21 01:29:10|30.34|27.74|30.52|27.92|30.52|27.92|30.34|27.74|0
1642728560000|2022-01-21 01:29:20|30.49|27.89|30.75|28.15|30.84|28.24|30.49|27.89|0
1642728570000|2022-01-21 01:29:30|30.79|28.19|30.72|28.12|30.84|28.24|30.72|28.12|0
1642728580000|2022-01-21 01:29:40|30.84|28.24|30.82|28.22|30.93|28.33|30.82|28.22|0
1642728590000|2022-01-21 01:29:50|30.79|28.19|30.82|28.22|30.82|28.22|30.79|28.19|0
1642728600000|2022-01-21 01:30:00|30.79|28.19|30.79|28.19|30.79|28.19|30.7|28.1|0
1642728610000|2022-01-21 01:30:10|30.66|28.06|30.56|27.96|30.66|28.06|30.56|27.96|0
1642728620000|2022-01-21 01:30:20|30.61|28.01|30.47|27.87|30.61|28.01|30.47|27.87|0
1642728630000|2022-01-21 01:30:30|30.43|27.83|30.43|27.83|30.49|27.89|30.38|27.78|0
1642728640000|2022-01-21 01:30:40|30.38|27.78|30.29|27.69|30.45|27.85|30.27|27.67|0
1642728650000|2022-01-21 01:30:50|30.31|27.71|30.45|27.85|30.45|27.85|30.31|27.71|0
1642728660000|2022-01-21 01:31:00|30.49|27.89|30.38|27.78|30.49|27.89|30.38|27.78|0
1642728670000|2022-01-21 01:31:10|30.36|27.76|30.4|27.8|30.49|27.89|30.36|27.76|0
1642728680000|2022-01-21 01:31:20|30.47|27.87|30.45|27.85|30.49|27.89|30.45|27.85|0
1642728690000|2022-01-21 01:31:30|30.52|27.92|30.38|27.78|30.52|27.92|30.38|27.78|0
1642728700000|2022-01-21 01:31:40|30.45|27.85|30.47|27.87|30.47|27.87|30.45|27.85|0
1642728710000|2022-01-21 01:31:50|30.4|27.8|30.36|27.76|30.4|27.8|30.33|27.73|0
1642728720000|2022-01-21 01:32:00|30.33|27.73|30.2|27.6|30.33|27.73|30.2|27.6|0
1642728730000|2022-01-21 01:32:10|30.11|27.51|30.15|27.55|30.2|27.6|30.11|27.51|0
1642728740000|2022-01-21 01:32:20|30.11|27.51|30.08|27.48|30.15|27.55|30.08|27.48|0
1642728750000|2022-01-21 01:32:30|30.11|27.51|30.13|27.53|30.13|27.53|30.06|27.46|0
1642728760000|2022-01-21 01:32:40|30.15|27.55|30.06|27.46|30.15|27.55|29.97|27.37|0
1642728770000|2022-01-21 01:32:50|30.08|27.48|29.99|27.39|30.08|27.48|29.99|27.39|0
1642728780000|2022-01-21 01:33:00|29.88|27.28|30.02|27.42|30.02|27.42|29.88|27.28|0
1642728790000|2022-01-21 01:33:10|29.99|27.39|30.11|27.51|30.11|27.51|29.99|27.39|0
1642728800000|2022-01-21 01:33:20|30.22|27.62|30.2|27.6|30.29|27.69|30.2|27.6|0
1642728810000|2022-01-21 01:33:30|30.29|27.69|30.33|27.73|30.33|27.73|30.29|27.69|0
1642728820000|2022-01-21 01:33:40|30.24|27.64|30.26|27.66|30.26|27.66|30.24|27.64|0
1642728830000|2022-01-21 01:33:50|30.29|27.69|30.43|27.83|30.43|27.83|30.29|27.69|0
1642728840000|2022-01-21 01:34:00|30.38|27.78|30.54|27.94|30.54|27.94|30.38|27.78|0
1642728850000|2022-01-21 01:34:10|30.42|27.82|30.38|27.78|30.42|27.82|30.38|27.78|0
1642728860000|2022-01-21 01:34:20|30.45|27.85|30.56|27.96|30.56|27.96|30.42|27.82|0
1642728870000|2022-01-21 01:34:30|30.61|28.01|30.54|27.94|30.61|28.01|30.49|27.89|0
1642728880000|2022-01-21 01:34:40|30.52|27.92|30.56|27.96|30.61|28.01|30.52|27.92|0
1642728890000|2022-01-21 01:34:50|30.61|28.01|30.65|28.05|30.65|28.05|30.61|28.01|0
1642728900000|2022-01-21 01:35:00|30.61|28.01|30.29|27.69|30.61|28.01|30.29|27.69|0
1642728910000|2022-01-21 01:35:10|30.24|27.64|30.26|27.66|30.29|27.69|30.2|27.6|0
1642728920000|2022-01-21 01:35:20|30.36|27.76|30.29|27.69|30.36|27.76|30.29|27.69|0
1642728930000|2022-01-21 01:35:30|30.38|27.78|30.2|27.6|30.38|27.78|30.2|27.6|0
1642728940000|2022-01-21 01:35:40|30.29|27.69|30.11|27.51|30.29|27.69|30.11|27.51|0
1642728950000|2022-01-21 01:35:50|30.06|27.46|29.79|27.19|30.06|27.46|29.79|27.19|0
1642728960000|2022-01-21 01:36:00|29.81|27.21|29.75|27.15|29.84|27.24|29.75|27.15|0
1642728970000|2022-01-21 01:36:10|29.81|27.21|30.52|27.92|30.52|27.92|29.81|27.21|0
1642728980000|2022-01-21 01:36:20|30.54|27.94|30.59|27.99|30.61|28.01|30.54|27.94|0
1642728990000|2022-01-21 01:36:30|30.52|27.92|30.43|27.83|30.52|27.92|30.43|27.83|0
1642729000000|2022-01-21 01:36:40|30.41|27.81|30.41|27.81|30.43|27.83|30.36|27.76|0
1642729010000|2022-01-21 01:36:50|30.32|27.72|30.39|27.79|30.39|27.79|30.3|27.7|0
1642729020000|2022-01-21 01:37:00|30.32|27.72|30.11|27.51|30.32|27.72|30.11|27.51|0
1642729030000|2022-01-21 01:37:10|30.05|27.45|30.11|27.51|30.16|27.56|30.05|27.45|0
1642729040000|2022-01-21 01:37:20|30.16|27.56|29.8|27.2|30.16|27.56|29.8|27.2|0
1642729050000|2022-01-21 01:37:30|29.87|27.27|30.05|27.45|30.05|27.45|29.87|27.27|0
1642729060000|2022-01-21 01:37:40|30.02|27.42|30.14|27.54|30.14|27.54|30.02|27.42|0
1642729070000|2022-01-21 01:37:50|30.11|27.51|30.36|27.76|30.36|27.76|30.11|27.51|0
1642729080000|2022-01-21 01:38:00|30.3|27.7|30.2|27.6|30.32|27.72|30.2|27.6|0
1642729090000|2022-01-21 01:38:10|30.27|27.67|30.14|27.54|30.27|27.67|30.11|27.51|0
1642729100000|2022-01-21 01:38:20|30.18|27.58|30.29|27.69|30.29|27.69|30.18|27.58|0
1642729110000|2022-01-21 01:38:30|30.27|27.67|30.07|27.47|30.27|27.67|30.07|27.47|0
1642729120000|2022-01-21 01:38:40|29.93|27.33|29.87|27.27|29.98|27.38|29.87|27.27|0
1642729130000|2022-01-21 01:38:50|30|27.4|30.18|27.58|30.2|27.6|30|27.4|0
1642729140000|2022-01-21 01:39:00|30.05|27.45|30.2|27.6|30.27|27.67|30.05|27.45|0
1642729150000|2022-01-21 01:39:10|30.09|27.49|30.09|27.49|30.11|27.51|30.09|27.49|0
1642729160000|2022-01-21 01:39:20|30.07|27.47|30.16|27.56|30.16|27.56|30.07|27.47|0
1642729170000|2022-01-21 01:39:30|30.11|27.51|29.98|27.38|30.11|27.51|29.98|27.38|0
1642729180000|2022-01-21 01:39:40|30.07|27.47|30.07|27.47|30.09|27.49|30.07|27.47|0
1642729190000|2022-01-21 01:39:50|30.02|27.42|29.8|27.2|30.02|27.42|29.75|27.15|0
1642729200000|2022-01-21 01:40:00|29.67|27.07|29.67|27.07|29.67|27.07|29.62|27.02|0
1642729210000|2022-01-21 01:40:10|29.8|27.2|29.98|27.38|29.98|27.38|29.8|27.2|0
1642729220000|2022-01-21 01:40:20|29.93|27.33|30.04|27.44|30.04|27.44|29.84|27.24|0
1642729230000|2022-01-21 01:40:30|30.07|27.47|30.2|27.6|30.2|27.6|30.07|27.47|0
1642729240000|2022-01-21 01:40:40|30.18|27.58|30.09|27.49|30.18|27.58|30.09|27.49|0
1642729250000|2022-01-21 01:40:50|30.04|27.44|29.89|27.29|30.04|27.44|29.89|27.29|0
1642729260000|2022-01-21 01:41:00|29.93|27.33|29.78|27.18|29.93|27.33|29.75|27.15|0
1642729270000|2022-01-21 01:41:10|29.82|27.22|29.84|27.24|29.91|27.31|29.82|27.22|0
1642729280000|2022-01-21 01:41:20|29.71|27.11|29.8|27.2|29.8|27.2|29.71|27.11|0
1642729290000|2022-01-21 01:41:30|29.78|27.18|29.78|27.18|29.78|27.18|29.78|27.18|0
1642729300000|2022-01-21 01:41:40|29.75|27.15|29.8|27.2|29.8|27.2|29.73|27.13|0
1642729310000|2022-01-21 01:41:50|29.89|27.29|29.62|27.02|29.89|27.29|29.62|27.02|0
1642729320000|2022-01-21 01:42:00|29.66|27.06|29.75|27.15|29.75|27.15|29.66|27.06|0
1642729330000|2022-01-21 01:42:10|29.8|27.2|29.66|27.06|29.8|27.2|29.66|27.06|0
1642729340000|2022-01-21 01:42:20|29.75|27.15|29.84|27.24|29.84|27.24|29.75|27.15|0
1642729350000|2022-01-21 01:42:30|29.75|27.15|29.62|27.02|29.75|27.15|29.62|27.02|0
1642729360000|2022-01-21 01:42:40|29.42|26.82|29.4|26.8|29.44|26.84|29.4|26.8|0
1642729370000|2022-01-21 01:42:50|29.44|26.84|29.42|26.82|29.49|26.89|29.4|26.8|0
1642729380000|2022-01-21 01:43:00|29.44|26.84|29.42|26.82|29.44|26.84|29.4|26.8|0
1642729390000|2022-01-21 01:43:10|29.49|26.89|29.44|26.84|29.66|27.06|29.44|26.84|0
1642729400000|2022-01-21 01:43:20|29.4|26.8|28.91|26.31|29.4|26.8|28.91|26.31|0
1642729410000|2022-01-21 01:43:30|28.98|26.38|28.91|26.31|28.98|26.38|28.91|26.31|0
1642729420000|2022-01-21 01:43:40|28.94|26.34|29.13|26.53|29.13|26.53|28.94|26.34|0
1642729430000|2022-01-21 01:43:50|29.18|26.58|28.98|26.38|29.18|26.58|28.98|26.38|0
1642729440000|2022-01-21 01:44:00|29.09|26.49|29.18|26.58|29.22|26.62|29.09|26.49|0
1642729450000|2022-01-21 01:44:10|29.2|26.6|29.13|26.53|29.2|26.6|29.07|26.47|0
1642729460000|2022-01-21 01:44:20|29.18|26.58|29.2|26.6|29.2|26.6|29.18|26.58|0
1642729470000|2022-01-21 01:44:30|29.22|26.62|29.13|26.53|29.22|26.62|29.07|26.47|0
1642729480000|2022-01-21 01:44:40|29.07|26.47|29.15|26.55|29.15|26.55|29.07|26.47|0
1642729490000|2022-01-21 01:44:50|29.22|26.62|29.22|26.62|29.22|26.62|29.15|26.55|0
1642729500000|2022-01-21 01:45:00|29.26|26.66|29.09|26.49|29.26|26.66|29.09|26.49|0
1642729510000|2022-01-21 01:45:10|29.13|26.53|29.13|26.53|29.18|26.58|29.13|26.53|0
1642729520000|2022-01-21 01:45:20|29.04|26.44|28.91|26.31|29.04|26.44|28.91|26.31|0
1642729530000|2022-01-21 01:45:30|29|26.4|28.93|26.33|29|26.4|28.89|26.29|0
1642729540000|2022-01-21 01:45:40|28.98|26.38|29.07|26.47|29.07|26.47|28.98|26.38|0
1642729550000|2022-01-21 01:45:50|29.02|26.42|29.02|26.42|29.09|26.49|29.02|26.42|0
1642729560000|2022-01-21 01:46:00|29.11|26.51|28.96|26.36|29.11|26.51|28.96|26.36|0
1642729570000|2022-01-21 01:46:10|28.98|26.38|28.87|26.27|28.98|26.38|28.87|26.27|0
1642729580000|2022-01-21 01:46:20|28.93|26.33|28.91|26.31|28.93|26.33|28.87|26.27|0
1642729590000|2022-01-21 01:46:30|28.85|26.25|28.83|26.23|28.85|26.25|28.8|26.2|0
1642729600000|2022-01-21 01:46:40|28.8|26.2|28.63|26.03|28.8|26.2|28.61|26.01|0
1642729610000|2022-01-21 01:46:50|28.61|26.01|28.59|25.99|28.65|26.05|28.59|25.99|0
1642729620000|2022-01-21 01:47:00|28.61|26.01|28.67|26.07|28.74|26.14|28.61|26.01|0
1642729630000|2022-01-21 01:47:10|28.74|26.14|28.87|26.27|28.91|26.31|28.74|26.14|0
1642729640000|2022-01-21 01:47:20|28.85|26.25|28.74|26.14|28.85|26.25|28.74|26.14|0
1642729650000|2022-01-21 01:47:30|28.76|26.16|28.91|26.31|28.91|26.31|28.76|26.16|0
1642729660000|2022-01-21 01:47:40|29|26.4|28.98|26.38|29|26.4|28.98|26.38|0
1642729670000|2022-01-21 01:47:50|28.91|26.31|28.87|26.27|28.91|26.31|28.85|26.25|0
1642729680000|2022-01-21 01:48:00|28.91|26.31|28.96|26.36|28.96|26.36|28.87|26.27|0
1642729690000|2022-01-21 01:48:10|28.87|26.27|28.7|26.1|28.87|26.27|28.7|26.1|0
1642729700000|2022-01-21 01:48:20|28.8|26.2|28.78|26.18|28.8|26.2|28.78|26.18|0
1642729710000|2022-01-21 01:48:30|28.72|26.12|28.76|26.16|28.78|26.18|28.72|26.12|0
1642729720000|2022-01-21 01:48:40|28.69|26.09|28.78|26.18|28.78|26.18|28.67|26.07|0
1642729730000|2022-01-21 01:48:50|28.72|26.12|28.69|26.09|28.74|26.14|28.69|26.09|0
1642729740000|2022-01-21 01:49:00|28.65|26.05|28.52|25.92|28.65|26.05|28.52|25.92|0
1642729750000|2022-01-21 01:49:10|28.56|25.96|28.39|25.79|28.56|25.96|28.39|25.79|0
1642729760000|2022-01-21 01:49:20|28.22|25.62|28.22|25.62|28.22|25.62|28.18|25.58|0
1642729770000|2022-01-21 01:49:30|28.18|25.58|28.26|25.66|28.26|25.66|28.18|25.58|0
1642729780000|2022-01-21 01:49:40|28.28|25.68|28.37|25.77|28.37|25.77|28.28|25.68|0
1642729790000|2022-01-21 01:49:50|28.26|25.66|28.22|25.62|28.26|25.66|28.18|25.58|0
1642729800000|2022-01-21 01:50:00|28.18|25.58|28.48|25.88|28.48|25.88|28.18|25.58|0
1642729810000|2022-01-21 01:50:10|28.43|25.83|28.52|25.92|28.52|25.92|28.43|25.83|0
1642729820000|2022-01-21 01:50:20|28.61|26.01|28.52|25.92|28.61|26.01|28.52|25.92|0
1642729830000|2022-01-21 01:50:30|28.61|26.01|28.69|26.09|28.69|26.09|28.61|26.01|0
1642729840000|2022-01-21 01:50:40|28.74|26.14|28.69|26.09|28.74|26.14|28.69|26.09|0
1642729850000|2022-01-21 01:50:50|28.78|26.18|28.78|26.18|28.78|26.18|28.76|26.16|0
1642729860000|2022-01-21 01:51:00|28.74|26.14|28.48|25.88|28.74|26.14|28.48|25.88|0
1642729870000|2022-01-21 01:51:10|28.52|25.92|28.43|25.83|28.56|25.96|28.43|25.83|0
1642729880000|2022-01-21 01:51:20|28.48|25.88|28.54|25.94|28.54|25.94|28.46|25.86|0
1642729890000|2022-01-21 01:51:30|28.52|25.92|28.41|25.81|28.52|25.92|28.41|25.81|0
1642729900000|2022-01-21 01:51:40|28.22|25.62|28.33|25.73|28.33|25.73|28.22|25.62|0
1642729910000|2022-01-21 01:51:50|28.39|25.79|28.43|25.83|28.43|25.83|28.39|25.79|0
1642729920000|2022-01-21 01:52:00|28.56|25.96|28.8|26.2|28.8|26.2|28.56|25.96|0
1642729930000|2022-01-21 01:52:10|28.87|26.27|29.04|26.44|29.04|26.44|28.87|26.27|0
1642729940000|2022-01-21 01:52:20|29.15|26.55|28.93|26.33|29.26|26.66|28.93|26.33|0
1642729950000|2022-01-21 01:52:30|29|26.4|29.17|26.57|29.17|26.57|29|26.4|0
1642729960000|2022-01-21 01:52:40|29.24|26.64|29.11|26.51|29.26|26.66|29.11|26.51|0
1642729970000|2022-01-21 01:52:50|29.17|26.57|29.22|26.62|29.22|26.62|29.17|26.57|0
1642729980000|2022-01-21 01:53:00|29.11|26.51|29|26.4|29.13|26.53|29|26.4|0
1642729990000|2022-01-21 01:53:10|29.11|26.51|29.17|26.57|29.17|26.57|29.08|26.48|0
1642730000000|2022-01-21 01:53:20|29.19|26.59|30.17|27.57|30.17|27.57|29.19|26.59|0
1642730010000|2022-01-21 01:53:30|30.22|27.62|30.33|27.73|30.33|27.73|30.22|27.62|0
1642730020000|2022-01-21 01:53:40|30.35|27.75|30.35|27.75|30.4|27.8|30.35|27.75|0
1642730030000|2022-01-21 01:53:50|30.31|27.71|30.31|27.71|30.31|27.71|30.31|27.71|0
1642730040000|2022-01-21 01:54:00|30.24|27.64|30.31|27.71|30.31|27.71|30.24|27.64|0
1642730050000|2022-01-21 01:54:10|30.28|27.68|30.24|27.64|30.28|27.68|30.22|27.62|0
1642730060000|2022-01-21 01:54:20|30.22|27.62|30.19|27.59|30.26|27.66|30.19|27.59|0
1642730070000|2022-01-21 01:54:30|30.17|27.57|30.22|27.62|30.22|27.62|30.17|27.57|0
1642730080000|2022-01-21 01:54:40|30.31|27.71|30.51|27.91|30.51|27.91|30.31|27.71|0
1642730090000|2022-01-21 01:54:50|30.49|27.89|30.67|28.07|30.67|28.07|30.49|27.89|0
1642730100000|2022-01-21 01:55:00|30.8|28.2|30.76|28.16|30.8|28.2|30.71|28.11|0
1642730110000|2022-01-21 01:55:10|30.69|28.09|30.55|27.95|30.69|28.09|30.55|27.95|0
1642730120000|2022-01-21 01:55:20|30.53|27.93|30.49|27.89|30.53|27.93|30.49|27.89|0
1642730130000|2022-01-21 01:55:30|30.44|27.84|30.44|27.84|30.49|27.89|30.44|27.84|0
1642730140000|2022-01-21 01:55:40|30.46|27.86|30.51|27.91|30.51|27.91|30.46|27.86|0
1642730150000|2022-01-21 01:55:50|30.58|27.98|30.35|27.75|30.62|28.02|30.35|27.75|0
1642730160000|2022-01-21 01:56:00|30.39|27.79|30.35|27.75|30.39|27.79|30.35|27.75|0
1642730170000|2022-01-21 01:56:10|30.37|27.77|30.8|28.2|30.8|28.2|30.37|27.77|0
1642730180000|2022-01-21 01:56:20|30.85|28.25|30.78|28.18|30.85|28.25|30.76|28.16|0
1642730190000|2022-01-21 01:56:30|30.76|28.16|30.85|28.25|30.85|28.25|30.71|28.11|0
1642730200000|2022-01-21 01:56:40|30.94|28.34|31.03|28.43|31.03|28.43|30.94|28.34|0
1642730210000|2022-01-21 01:56:50|31.12|28.52|31.05|28.45|31.12|28.52|30.94|28.34|0
1642730220000|2022-01-21 01:57:00|31.08|28.48|31.08|28.48|31.12|28.52|31.08|28.48|0
1642730230000|2022-01-21 01:57:10|31.12|28.52|31.1|28.5|31.12|28.52|31.08|28.48|0
1642730240000|2022-01-21 01:57:20|31.12|28.52|31.08|28.48|31.19|28.59|31.08|28.48|0
1642730250000|2022-01-21 01:57:30|31.12|28.52|31.08|28.48|31.12|28.52|31.08|28.48|0
1642730260000|2022-01-21 01:57:40|31.19|28.59|31.24|28.64|31.33|28.73|31.19|28.59|0
1642730270000|2022-01-21 01:57:50|31.26|28.66|31.21|28.61|31.26|28.66|31.17|28.57|0
1642730280000|2022-01-21 01:58:00|31.05|28.45|31.08|28.48|31.12|28.52|31.05|28.45|0
1642730290000|2022-01-21 01:58:10|31.17|28.57|31.08|28.48|31.17|28.57|31.08|28.48|0
1642730300000|2022-01-21 01:58:20|30.98|28.38|31.08|28.48|31.08|28.48|30.98|28.38|0
1642730310000|2022-01-21 01:58:30|31.05|28.45|31.01|28.41|31.05|28.45|31.01|28.41|0
1642730320000|2022-01-21 01:58:40|30.96|28.36|31.21|28.61|31.21|28.61|30.96|28.36|0
1642730330000|2022-01-21 01:58:50|31.17|28.57|31.21|28.61|31.21|28.61|31.14|28.54|0
1642730340000|2022-01-21 01:59:00|31.35|28.75|31.03|28.43|31.44|28.84|31.03|28.43|0
1642730350000|2022-01-21 01:59:10|30.98|28.38|31.03|28.43|31.05|28.45|30.98|28.38|0
1642730360000|2022-01-21 01:59:20|31.12|28.52|31.07|28.47|31.14|28.54|31.07|28.47|0
1642730370000|2022-01-21 01:59:30|31.12|28.52|31.35|28.75|31.35|28.75|31.12|28.52|0
1642730380000|2022-01-21 01:59:40|31.4|28.8|31.4|28.8|31.4|28.8|31.37|28.77|0
1642730390000|2022-01-21 01:59:50|31.28|28.68|31.28|28.68|31.4|28.8|31.28|28.68|0
1642730400000|2022-01-21 02:00:00|31.26|28.66|31.05|28.45|31.26|28.66|31.05|28.45|0
1642730410000|2022-01-21 02:00:10|31.12|28.52|31.07|28.47|31.12|28.52|31.03|28.43|0
1642730420000|2022-01-21 02:00:20|31.14|28.54|31.3|28.7|31.3|28.7|31.14|28.54|0
1642730430000|2022-01-21 02:00:30|31.28|28.68|31.26|28.66|31.28|28.68|31.26|28.66|0
1642730440000|2022-01-21 02:00:40|31.21|28.61|31.19|28.59|31.23|28.63|31.19|28.59|0
1642730450000|2022-01-21 02:00:50|31.17|28.57|31.17|28.57|31.23|28.63|31.17|28.57|0
1642730460000|2022-01-21 02:01:00|31.21|28.61|31.17|28.57|31.21|28.61|31.17|28.57|0
1642730470000|2022-01-21 02:01:10|31.19|28.59|31.19|28.59|31.19|28.59|31.17|28.57|0
1642730480000|2022-01-21 02:01:20|31.21|28.61|31.21|28.61|31.26|28.66|31.21|28.61|0
1642730490000|2022-01-21 02:01:30|31.17|28.57|31.14|28.54|31.17|28.57|31.14|28.54|0
1642730500000|2022-01-21 02:01:40|31.12|28.52|31.4|28.8|31.4|28.8|31.1|28.5|0
1642730510000|2022-01-21 02:01:50|31.35|28.75|31.03|28.43|31.35|28.75|31.03|28.43|0
1642730520000|2022-01-21 02:02:00|31.07|28.47|31.33|28.73|31.33|28.73|31.07|28.47|0
1642730530000|2022-01-21 02:02:10|31.37|28.77|31.53|28.93|31.53|28.93|31.37|28.77|0
1642730540000|2022-01-21 02:02:20|31.58|28.98|31.63|29.03|31.63|29.03|31.56|28.96|0
1642730550000|2022-01-21 02:02:30|31.58|28.98|31.81|29.21|31.81|29.21|31.58|28.98|0
1642730560000|2022-01-21 02:02:40|31.77|29.17|31.67|29.07|31.77|29.17|31.67|29.07|0
1642730570000|2022-01-21 02:02:50|31.77|29.17|31.7|29.1|31.77|29.17|31.7|29.1|0
1642730580000|2022-01-21 02:03:00|31.77|29.17|31.7|29.1|31.77|29.17|31.7|29.1|0
1642730590000|2022-01-21 02:03:10|31.72|29.12|31.86|29.26|31.86|29.26|31.72|29.12|0
1642730600000|2022-01-21 02:03:20|31.74|29.14|31.53|28.93|31.74|29.14|31.53|28.93|0
1642730610000|2022-01-21 02:03:30|31.65|29.05|31.51|28.91|31.65|29.05|31.51|28.91|0
1642730620000|2022-01-21 02:03:40|31.44|28.84|31.44|28.84|31.46|28.86|31.44|28.84|0
1642730630000|2022-01-21 02:03:50|31.49|28.89|31.63|29.03|31.63|29.03|31.49|28.89|0
1642730640000|2022-01-21 02:04:00|31.58|28.98|31.63|29.03|31.67|29.07|31.58|28.98|0
1642730650000|2022-01-21 02:04:10|31.6|29|31.6|29|31.6|29|31.56|28.96|0
1642730660000|2022-01-21 02:04:20|31.58|28.98|31.65|29.05|31.65|29.05|31.58|28.98|0
1642730670000|2022-01-21 02:04:30|31.63|29.03|31.63|29.03|31.63|29.03|31.58|28.98|0
1642730680000|2022-01-21 02:04:40|31.65|29.05|31.63|29.03|31.65|29.05|31.6|29|0
1642730690000|2022-01-21 02:04:50|31.65|29.05|31.58|28.98|31.65|29.05|31.58|28.98|0
1642730700000|2022-01-21 02:05:00|31.72|29.12|31.72|29.12|31.74|29.14|31.72|29.12|0
1642730710000|2022-01-21 02:05:10|31.79|29.19|31.81|29.21|31.81|29.21|31.72|29.12|0
1642730720000|2022-01-21 02:05:20|31.83|29.23|31.88|29.28|31.88|29.28|31.77|29.17|0
1642730730000|2022-01-21 02:05:30|31.86|29.26|31.91|29.31|31.91|29.31|31.86|29.26|0
1642730740000|2022-01-21 02:05:40|31.88|29.28|31.81|29.21|31.88|29.28|31.81|29.21|0
1642730750000|2022-01-21 02:05:50|31.79|29.19|31.69|29.09|31.79|29.19|31.69|29.09|0
1642730760000|2022-01-21 02:06:00|31.72|29.12|31.72|29.12|31.72|29.12|31.63|29.03|0
1642730770000|2022-01-21 02:06:10|31.74|29.14|31.91|29.31|31.91|29.31|31.74|29.14|0
1642730780000|2022-01-21 02:06:20|31.83|29.23|31.86|29.26|31.86|29.26|31.83|29.23|0
1642730790000|2022-01-21 02:06:30|31.81|29.21|31.81|29.21|31.81|29.21|31.74|29.14|0
1642730800000|2022-01-21 02:06:40|32|29.4|32.12|29.52|32.12|29.52|32|29.4|0
1642730810000|2022-01-21 02:06:50|32.09|29.49|32.02|29.42|32.12|29.52|32.02|29.42|0
1642730820000|2022-01-21 02:07:00|32.05|29.45|32.19|29.59|32.26|29.66|32.05|29.45|0
1642730830000|2022-01-21 02:07:10|32.14|29.54|31.69|29.09|32.19|29.59|31.67|29.07|0
1642730840000|2022-01-21 02:07:20|31.67|29.07|31.67|29.07|31.67|29.07|31.67|29.07|0
1642730860000|2022-01-21 02:07:40|31.71|29.11|31.67|29.07|31.74|29.14|31.67|29.07|0
1642730870000|2022-01-21 02:07:50|31.74|29.14|31.71|29.11|31.74|29.14|31.71|29.11|0
1642730880000|2022-01-21 02:08:00|31.69|29.09|31.67|29.07|31.71|29.11|31.67|29.07|0
1642730890000|2022-01-21 02:08:10|31.71|29.11|31.76|29.16|31.76|29.16|31.71|29.11|0
1642730900000|2022-01-21 02:08:20|31.85|29.25|31.81|29.21|31.85|29.25|31.81|29.21|0
1642730910000|2022-01-21 02:08:30|31.9|29.3|31.85|29.25|31.9|29.3|31.85|29.25|0
1642730920000|2022-01-21 02:08:40|31.81|29.21|31.69|29.09|31.81|29.21|31.69|29.09|0
1642730930000|2022-01-21 02:08:50|31.67|29.07|31.71|29.11|31.71|29.11|31.67|29.07|0
1642730940000|2022-01-21 02:09:00|31.76|29.16|31.67|29.07|31.76|29.16|31.67|29.07|0
1642730950000|2022-01-21 02:09:10|31.76|29.16|31.9|29.3|31.9|29.3|31.71|29.11|0
1642730960000|2022-01-21 02:09:20|31.85|29.25|31.83|29.23|31.85|29.25|31.83|29.23|0
1642730970000|2022-01-21 02:09:30|31.67|29.07|31.62|29.02|31.67|29.07|31.57|28.97|0
1642730980000|2022-01-21 02:09:40|31.64|29.04|31.62|29.02|31.64|29.04|31.62|29.02|0
1642730990000|2022-01-21 02:09:50|31.71|29.11|31.62|29.02|31.71|29.11|31.62|29.02|0
1642731000000|2022-01-21 02:10:00|31.64|29.04|31.43|28.83|31.64|29.04|31.43|28.83|0
1642731010000|2022-01-21 02:10:10|31.39|28.79|31.29|28.69|31.39|28.79|31.29|28.69|0
1642731020000|2022-01-21 02:10:20|31.25|28.65|31.25|28.65|31.25|28.65|31.2|28.6|0
1642731030000|2022-01-21 02:10:30|31.39|28.79|31.34|28.74|31.39|28.79|31.29|28.69|0
1642731040000|2022-01-21 02:10:40|31.39|28.79|31.34|28.74|31.39|28.79|31.34|28.74|0
1642731050000|2022-01-21 02:10:50|31.39|28.79|31.29|28.69|31.39|28.79|31.29|28.69|0
1642731060000|2022-01-21 02:11:00|31.34|28.74|31.53|28.93|31.53|28.93|31.34|28.74|0
1642731070000|2022-01-21 02:11:10|31.48|28.88|31.53|28.93|31.53|28.93|31.48|28.88|0
1642731080000|2022-01-21 02:11:20|31.5|28.9|31.53|28.93|31.53|28.93|31.48|28.88|0
1642731090000|2022-01-21 02:11:30|31.57|28.97|31.53|28.93|31.57|28.97|31.48|28.88|0
1642731100000|2022-01-21 02:11:40|31.52|28.92|31.48|28.88|31.52|28.92|31.48|28.88|0
1642731110000|2022-01-21 02:11:50|31.45|28.85|31.48|28.88|31.48|28.88|31.45|28.85|0
1642731120000|2022-01-21 02:12:00|31.5|28.9|31.5|28.9|31.52|28.92|31.48|28.88|0
1642731130000|2022-01-21 02:12:10|31.48|28.88|31.48|28.88|31.48|28.88|31.45|28.85|0
1642731140000|2022-01-21 02:12:20|31.43|28.83|31.48|28.88|31.48|28.88|31.43|28.83|0
1642731150000|2022-01-21 02:12:30|31.45|28.85|31.48|28.88|31.48|28.88|31.45|28.85|0
1642731160000|2022-01-21 02:12:40|31.57|28.97|31.55|28.95|31.62|29.02|31.55|28.95|0
1642731170000|2022-01-21 02:12:50|31.52|28.92|31.5|28.9|31.52|28.92|31.48|28.88|0
1642731180000|2022-01-21 02:13:00|31.48|28.88|31.52|28.92|31.52|28.92|31.48|28.88|0
1642731190000|2022-01-21 02:13:10|31.43|28.83|31.38|28.78|31.43|28.83|31.38|28.78|0
1642731200000|2022-01-21 02:13:20|31.41|28.81|31.34|28.74|31.41|28.81|31.34|28.74|0
1642731210000|2022-01-21 02:13:30|31.29|28.69|31.29|28.69|31.34|28.74|31.29|28.69|0
1642731220000|2022-01-21 02:13:40|31.27|28.67|31.27|28.67|31.29|28.69|31.25|28.65|0
1642731230000|2022-01-21 02:13:50|31.31|28.71|31.36|28.76|31.38|28.78|31.31|28.71|0
1642731240000|2022-01-21 02:14:00|31.29|28.69|31.29|28.69|31.29|28.69|31.29|28.69|0
1642731250000|2022-01-21 02:14:10|31.27|28.67|31.34|28.74|31.34|28.74|31.27|28.67|0
1642731260000|2022-01-21 02:14:20|31.29|28.69|31.38|28.78|31.38|28.78|31.29|28.69|0
1642731270000|2022-01-21 02:14:30|31.34|28.74|31.31|28.71|31.36|28.76|31.29|28.69|0
1642731280000|2022-01-21 02:14:40|31.38|28.78|31.38|28.78|31.41|28.81|31.36|28.76|0
1642731290000|2022-01-21 02:14:50|31.36|28.76|31.45|28.85|31.45|28.85|31.36|28.76|0
1642731300000|2022-01-21 02:15:00|31.48|28.88|31.2|28.6|31.52|28.92|31.2|28.6|0
1642731310000|2022-01-21 02:15:10|31.11|28.51|31.24|28.64|31.34|28.74|31.11|28.51|0
1642731320000|2022-01-21 02:15:20|31.22|28.62|31.01|28.41|31.22|28.62|31.01|28.41|0
1642731330000|2022-01-21 02:15:30|30.97|28.37|30.88|28.28|30.97|28.37|30.85|28.25|0
1642731340000|2022-01-21 02:15:40|30.83|28.23|30.85|28.25|30.88|28.28|30.83|28.23|0
1642731350000|2022-01-21 02:15:50|30.83|28.23|30.78|28.18|30.83|28.23|30.78|28.18|0
1642731360000|2022-01-21 02:16:00|30.74|28.14|30.78|28.18|30.78|28.18|30.74|28.14|0
1642731370000|2022-01-21 02:16:10|30.76|28.16|30.78|28.18|30.78|28.18|30.76|28.16|0
1642731380000|2022-01-21 02:16:20|30.74|28.14|30.76|28.16|30.76|28.16|30.72|28.12|0
1642731390000|2022-01-21 02:16:30|30.78|28.18|30.74|28.14|30.78|28.18|30.74|28.14|0
1642731400000|2022-01-21 02:16:40|30.65|28.05|30.67|28.07|30.67|28.07|30.47|27.87|0
1642731410000|2022-01-21 02:16:50|30.65|28.05|30.78|28.18|30.78|28.18|30.65|28.05|0
1642731420000|2022-01-21 02:17:00|30.74|28.14|30.74|28.14|30.78|28.18|30.71|28.11|0
1642731430000|2022-01-21 02:17:10|30.78|28.18|30.83|28.23|30.83|28.23|30.78|28.18|0
1642731440000|2022-01-21 02:17:20|30.88|28.28|30.94|28.34|30.97|28.37|30.88|28.28|0
1642731450000|2022-01-21 02:17:30|30.97|28.37|30.92|28.32|30.97|28.37|30.92|28.32|0
1642731460000|2022-01-21 02:17:40|30.9|28.3|30.97|28.37|30.97|28.37|30.9|28.3|0
1642731470000|2022-01-21 02:17:50|30.88|28.28|30.81|28.21|30.88|28.28|30.78|28.18|0
1642731480000|2022-01-21 02:18:00|30.88|28.28|30.88|28.28|30.94|28.34|30.88|28.28|0
1642731490000|2022-01-21 02:18:10|30.83|28.23|30.78|28.18|30.83|28.23|30.78|28.18|0
1642731500000|2022-01-21 02:18:20|30.81|28.21|30.78|28.18|30.85|28.25|30.78|28.18|0
1642731510000|2022-01-21 02:18:30|30.76|28.16|30.65|28.05|30.76|28.16|30.65|28.05|0
1642731520000|2022-01-21 02:18:40|30.67|28.07|30.56|27.96|30.69|28.09|30.56|27.96|0
1642731530000|2022-01-21 02:18:50|30.58|27.98|30.65|28.05|30.65|28.05|30.56|27.96|0
1642731540000|2022-01-21 02:19:00|30.67|28.07|30.74|28.14|30.74|28.14|30.67|28.07|0
1642731550000|2022-01-21 02:19:10|30.65|28.05|30.67|28.07|30.67|28.07|30.65|28.05|0
1642731560000|2022-01-21 02:19:20|30.65|28.05|29.68|27.08|30.65|28.05|29.68|27.08|0
1642731570000|2022-01-21 02:19:30|29.66|27.06|29.66|27.06|29.66|27.06|29.66|27.06|0
1642731580000|2022-01-21 02:19:40|29.64|27.04|29.64|27.04|29.64|27.04|29.59|26.99|0
1642731600000|2022-01-21 02:20:00|29.66|27.06|29.72|27.12|29.81|27.21|29.66|27.06|0
1642731610000|2022-01-21 02:20:10|29.75|27.15|29.99|27.39|29.99|27.39|29.75|27.15|0
1642731620000|2022-01-21 02:20:20|29.9|27.3|29.77|27.17|29.9|27.3|29.77|27.17|0
1642731630000|2022-01-21 02:20:30|29.75|27.15|29.77|27.17|29.77|27.17|29.75|27.15|0
1642731640000|2022-01-21 02:20:40|29.72|27.12|29.68|27.08|29.72|27.12|29.68|27.08|0
1642731650000|2022-01-21 02:20:50|29.66|27.06|29.66|27.06|29.66|27.06|29.66|27.06|0
1642731660000|2022-01-21 02:21:00|29.75|27.15|29.88|27.28|29.88|27.28|29.75|27.15|0
1642731670000|2022-01-21 02:21:10|29.86|27.26|29.88|27.28|29.9|27.3|29.86|27.26|0
1642731680000|2022-01-21 02:21:20|29.75|27.15|29.75|27.15|29.75|27.15|29.75|27.15|0
1642731690000|2022-01-21 02:21:30|29.72|27.12|29.55|26.95|29.72|27.12|29.55|26.95|0
1642731700000|2022-01-21 02:21:40|29.59|26.99|29.63|27.03|29.63|27.03|29.55|26.95|0
1642731710000|2022-01-21 02:21:50|29.66|27.06|29.66|27.06|29.66|27.06|29.66|27.06|0
1642731720000|2022-01-21 02:22:00|29.68|27.08|29.68|27.08|29.68|27.08|29.68|27.08|0
1642731730000|2022-01-21 02:22:10|29.72|27.12|29.68|27.08|29.72|27.12|29.66|27.06|0
1642731740000|2022-01-21 02:22:20|29.81|27.21|29.86|27.26|29.86|27.26|29.81|27.21|0
1642731750000|2022-01-21 02:22:30|29.92|27.32|29.88|27.28|29.92|27.32|29.88|27.28|0
1642731760000|2022-01-21 02:22:40|29.81|27.21|29.88|27.28|29.88|27.28|29.79|27.19|0
1642731770000|2022-01-21 02:22:50|29.95|27.35|30.17|27.57|30.17|27.57|29.95|27.35|0
1642731780000|2022-01-21 02:23:00|30.22|27.62|30.22|27.62|30.26|27.66|30.22|27.62|0
1642731790000|2022-01-21 02:23:10|30.31|27.71|30.22|27.62|30.31|27.71|30.22|27.62|0
1642731800000|2022-01-21 02:23:20|30.26|27.66|30.22|27.62|30.26|27.66|30.2|27.6|0
1642731810000|2022-01-21 02:23:30|30.24|27.64|30.15|27.55|30.29|27.69|30.15|27.55|0
1642731820000|2022-01-21 02:23:40|30.17|27.57|30.13|27.53|30.17|27.57|30.13|27.53|0
1642731830000|2022-01-21 02:23:50|30.17|27.57|30.17|27.57|30.22|27.62|30.17|27.57|0
1642731840000|2022-01-21 02:24:00|30.15|27.55|30.13|27.53|30.19|27.59|30.13|27.53|0
1642731850000|2022-01-21 02:24:10|30.15|27.55|30.26|27.66|30.26|27.66|30.15|27.55|0
1642731860000|2022-01-21 02:24:20|30.24|27.64|30.17|27.57|30.24|27.64|30.17|27.57|0
1642731870000|2022-01-21 02:24:30|30.26|27.66|30.22|27.62|30.26|27.66|30.22|27.62|0
1642731880000|2022-01-21 02:24:40|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1642731890000|2022-01-21 02:24:50|30.26|27.66|30.17|27.57|30.26|27.66|30.17|27.57|0
1642731900000|2022-01-21 02:25:00|30.15|27.55|30.17|27.57|30.17|27.57|30.13|27.53|0
1642731910000|2022-01-21 02:25:10|30.13|27.53|30.13|27.53|30.13|27.53|30.13|27.53|0
1642731920000|2022-01-21 02:25:20|30.06|27.46|30.04|27.44|30.06|27.46|30.01|27.41|0
1642731930000|2022-01-21 02:25:30|30.01|27.41|30.1|27.5|30.1|27.5|30.01|27.41|0
1642731940000|2022-01-21 02:25:40|30.13|27.53|30.13|27.53|30.13|27.53|30.1|27.5|0
1642731950000|2022-01-21 02:25:50|30.1|27.5|30.1|27.5|30.13|27.53|30.1|27.5|0
1642731960000|2022-01-21 02:26:00|30.13|27.53|30.06|27.46|30.17|27.57|30.06|27.46|0
1642731970000|2022-01-21 02:26:10|29.99|27.39|29.99|27.39|29.99|27.39|29.95|27.35|0
1642731980000|2022-01-21 02:26:20|29.92|27.32|29.95|27.35|29.95|27.35|29.92|27.32|0
1642731990000|2022-01-21 02:26:30|29.92|27.32|29.95|27.35|29.95|27.35|29.92|27.32|0
1642732000000|2022-01-21 02:26:40|29.92|27.32|29.95|27.35|29.95|27.35|29.9|27.3|0
1642732010000|2022-01-21 02:26:50|29.9|27.3|29.86|27.26|29.9|27.3|29.86|27.26|0
1642732020000|2022-01-21 02:27:00|29.77|27.17|29.79|27.19|29.79|27.19|29.77|27.17|0
1642732030000|2022-01-21 02:27:10|29.72|27.12|29.77|27.17|29.77|27.17|29.72|27.12|0
1642732050000|2022-01-21 02:27:30|29.86|27.26|30.04|27.44|30.04|27.44|29.86|27.26|0
1642732060000|2022-01-21 02:27:40|30.13|27.53|30.08|27.48|30.13|27.53|30.08|27.48|0
1642732070000|2022-01-21 02:27:50|29.99|27.39|29.9|27.3|30.04|27.44|29.9|27.3|0
1642732080000|2022-01-21 02:28:00|29.81|27.21|29.77|27.17|29.81|27.21|29.72|27.12|0
1642732090000|2022-01-21 02:28:10|29.81|27.21|29.88|27.28|29.88|27.28|29.81|27.21|0
1642732100000|2022-01-21 02:28:20|29.92|27.32|29.99|27.39|29.99|27.39|29.92|27.32|0
1642732110000|2022-01-21 02:28:30|29.95|27.35|29.85|27.25|29.95|27.35|29.85|27.25|0
1642732120000|2022-01-21 02:28:40|29.79|27.19|29.9|27.3|29.9|27.3|29.79|27.19|0
1642732130000|2022-01-21 02:28:50|29.85|27.25|29.9|27.3|29.9|27.3|29.85|27.25|0
1642732140000|2022-01-21 02:29:00|29.88|27.28|29.81|27.21|29.88|27.28|29.81|27.21|0
1642732150000|2022-01-21 02:29:10|29.88|27.28|29.94|27.34|29.94|27.34|29.88|27.28|0
1642732160000|2022-01-21 02:29:20|29.9|27.3|29.85|27.25|29.9|27.3|29.85|27.25|0
1642732170000|2022-01-21 02:29:30|29.88|27.28|29.88|27.28|29.9|27.3|29.85|27.25|0
1642732180000|2022-01-21 02:29:40|29.9|27.3|29.9|27.3|29.9|27.3|29.88|27.28|0
1642732190000|2022-01-21 02:29:50|29.88|27.28|29.88|27.28|29.9|27.3|29.85|27.25|0
1642732200000|2022-01-21 02:30:00|29.9|27.3|29.81|27.21|29.9|27.3|29.81|27.21|0
1642732210000|2022-01-21 02:30:10|29.85|27.25|29.79|27.19|29.85|27.25|29.79|27.19|0
1642732220000|2022-01-21 02:30:20|29.74|27.14|29.79|27.19|29.79|27.19|29.72|27.12|0
1642732230000|2022-01-21 02:30:30|29.81|27.21|29.72|27.12|29.81|27.21|29.72|27.12|0
1642732240000|2022-01-21 02:30:40|29.76|27.16|29.76|27.16|29.76|27.16|29.72|27.12|0
1642732250000|2022-01-21 02:30:50|29.74|27.14|29.72|27.12|29.74|27.14|29.72|27.12|0
1642732260000|2022-01-21 02:31:00|29.76|27.16|29.81|27.21|29.81|27.21|29.76|27.16|0
1642732270000|2022-01-21 02:31:10|29.76|27.16|29.76|27.16|29.76|27.16|29.67|27.07|0
1642732280000|2022-01-21 02:31:20|29.72|27.12|29.81|27.21|29.81|27.21|29.72|27.12|0
1642732290000|2022-01-21 02:31:30|29.79|27.19|29.81|27.21|29.83|27.23|29.79|27.19|0
1642732300000|2022-01-21 02:31:40|29.79|27.19|29.74|27.14|29.79|27.19|29.72|27.12|0
1642732310000|2022-01-21 02:31:50|29.76|27.16|29.76|27.16|29.76|27.16|29.74|27.14|0
1642732320000|2022-01-21 02:32:00|29.81|27.21|29.85|27.25|29.85|27.25|29.81|27.21|0
1642732330000|2022-01-21 02:32:10|29.81|27.21|29.85|27.25|29.87|27.27|29.81|27.21|0
1642732340000|2022-01-21 02:32:20|29.87|27.27|29.87|27.27|29.87|27.27|29.85|27.25|0
1642732350000|2022-01-21 02:32:30|29.85|27.25|29.81|27.21|29.9|27.3|29.81|27.21|0
1642732360000|2022-01-21 02:32:40|29.78|27.18|29.76|27.16|29.78|27.18|29.76|27.16|0
1642732370000|2022-01-21 02:32:50|29.74|27.14|29.74|27.14|29.74|27.14|29.72|27.12|0
1642732380000|2022-01-21 02:33:00|29.76|27.16|29.72|27.12|29.76|27.16|29.69|27.09|0
1642732390000|2022-01-21 02:33:10|29.69|27.09|29.85|27.25|29.85|27.25|29.69|27.09|0
1642732400000|2022-01-21 02:33:20|29.9|27.3|29.81|27.21|29.9|27.3|29.81|27.21|0
1642732410000|2022-01-21 02:33:30|29.83|27.23|29.78|27.18|29.83|27.23|29.78|27.18|0
1642732420000|2022-01-21 02:33:40|29.76|27.16|29.78|27.18|29.78|27.18|29.76|27.16|0
1642732430000|2022-01-21 02:33:50|29.83|27.23|29.85|27.25|29.85|27.25|29.83|27.23|0
1642732440000|2022-01-21 02:34:00|29.78|27.18|29.87|27.27|29.87|27.27|29.78|27.18|0
1642732450000|2022-01-21 02:34:10|29.92|27.32|29.9|27.3|29.99|27.39|29.9|27.3|0
1642732460000|2022-01-21 02:34:20|29.85|27.25|29.87|27.27|29.87|27.27|29.85|27.25|0
1642732470000|2022-01-21 02:34:30|29.9|27.3|29.9|27.3|29.9|27.3|29.9|27.3|0
1642732480000|2022-01-21 02:34:40|29.92|27.32|29.85|27.25|29.94|27.34|29.85|27.25|0
1642732490000|2022-01-21 02:34:50|29.81|27.21|29.54|26.94|29.81|27.21|29.54|26.94|0
1642732500000|2022-01-21 02:35:00|29.45|26.85|29.1|26.5|29.45|26.85|29.1|26.5|0
1642732510000|2022-01-21 02:35:10|29.05|26.45|29.18|26.58|29.18|26.58|28.92|26.32|0
1642732520000|2022-01-21 02:35:20|29.49|26.89|29.49|26.89|29.58|26.98|29.49|26.89|0
1642732530000|2022-01-21 02:35:30|29.47|26.87|29.54|26.94|29.54|26.94|29.47|26.87|0
1642732540000|2022-01-21 02:35:40|29.58|26.98|29.63|27.03|29.67|27.07|29.58|26.98|0
1642732550000|2022-01-21 02:35:50|29.67|27.07|29.63|27.03|29.67|27.07|29.63|27.03|0
1642732560000|2022-01-21 02:36:00|29.54|26.94|29.49|26.89|29.54|26.94|29.47|26.87|0
1642732570000|2022-01-21 02:36:10|29.45|26.85|29.49|26.89|29.49|26.89|29.45|26.85|0
1642732580000|2022-01-21 02:36:20|29.45|26.85|29.45|26.85|29.47|26.87|29.45|26.85|0
1642732590000|2022-01-21 02:36:30|29.49|26.89|29.49|26.89|29.54|26.94|29.49|26.89|0
1642732600000|2022-01-21 02:36:40|29.54|26.94|29.58|26.98|29.58|26.98|29.54|26.94|0
1642732610000|2022-01-21 02:36:50|29.6|27|29.6|27|29.6|27|29.6|27|0
1642732620000|2022-01-21 02:37:00|29.58|26.98|29.67|27.07|29.67|27.07|29.58|26.98|0
1642732630000|2022-01-21 02:37:10|29.72|27.12|29.49|26.89|29.72|27.12|29.49|26.89|0
1642732640000|2022-01-21 02:37:20|29.54|26.94|29.58|26.98|29.58|26.98|29.54|26.94|0
1642732650000|2022-01-21 02:37:30|29.63|27.03|29.51|26.91|29.63|27.03|29.51|26.91|0
1642732660000|2022-01-21 02:37:40|29.56|26.96|29.54|26.94|29.56|26.96|29.54|26.94|0
1642732670000|2022-01-21 02:37:50|29.51|26.91|29.54|26.94|29.54|26.94|29.51|26.91|0
1642732680000|2022-01-21 02:38:00|29.6|27|29.6|27|29.6|27|29.58|26.98|0
1642732690000|2022-01-21 02:38:10|29.47|26.87|29.23|26.63|29.49|26.89|29.23|26.63|0
1642732700000|2022-01-21 02:38:20|28.96|26.36|29.12|26.52|29.14|26.54|28.96|26.36|0
1642732710000|2022-01-21 02:38:30|29.05|26.45|29.01|26.41|29.09|26.49|29.01|26.41|0
1642732720000|2022-01-21 02:38:40|29.05|26.45|28.92|26.32|29.05|26.45|28.92|26.32|0
1642732730000|2022-01-21 02:38:50|28.96|26.36|29.01|26.41|29.01|26.41|28.92|26.32|0
1642732740000|2022-01-21 02:39:00|28.7|26.1|28.9|26.3|28.9|26.3|28.7|26.1|0
1642732750000|2022-01-21 02:39:10|28.96|26.36|29.09|26.49|29.09|26.49|28.96|26.36|0
1642732760000|2022-01-21 02:39:20|29.05|26.45|29.09|26.49|29.09|26.49|29.05|26.45|0
1642732770000|2022-01-21 02:39:30|29.07|26.47|29.09|26.49|29.11|26.51|29.05|26.45|0
1642732780000|2022-01-21 02:39:40|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1642732790000|2022-01-21 02:39:50|29.09|26.49|29.14|26.54|29.14|26.54|29.05|26.45|0
1642732800000|2022-01-21 02:40:00|29.09|26.49|29.01|26.41|29.09|26.49|29.01|26.41|0
1642732810000|2022-01-21 02:40:10|29.05|26.45|29.05|26.45|29.05|26.45|29.03|26.43|0
1642732820000|2022-01-21 02:40:20|29.03|26.43|29.01|26.41|29.03|26.43|29.01|26.41|0
1642732830000|2022-01-21 02:40:30|29.07|26.47|28.96|26.36|29.07|26.47|28.96|26.36|0
1642732840000|2022-01-21 02:40:40|29.01|26.41|28.87|26.27|29.01|26.41|28.87|26.27|0
1642732860000|2022-01-21 02:41:00|28.92|26.32|28.87|26.27|28.92|26.32|28.87|26.27|0
1642732870000|2022-01-21 02:41:10|28.83|26.23|28.83|26.23|28.85|26.25|28.79|26.19|0
1642732880000|2022-01-21 02:41:20|28.87|26.27|28.87|26.27|28.87|26.27|28.79|26.19|0
1642732890000|2022-01-21 02:41:30|28.96|26.36|28.89|26.29|28.96|26.36|28.87|26.27|0
1642732900000|2022-01-21 02:41:40|28.92|26.32|29.09|26.49|29.09|26.49|28.92|26.32|0
1642732910000|2022-01-21 02:41:50|29.05|26.45|29.11|26.51|29.11|26.51|29.05|26.45|0
1642732920000|2022-01-21 02:42:00|29.09|26.49|28.96|26.36|29.09|26.49|28.92|26.32|0
1642732930000|2022-01-21 02:42:10|28.92|26.32|28.96|26.36|29|26.4|28.92|26.32|0
1642732940000|2022-01-21 02:42:20|29|26.4|28.87|26.27|29|26.4|28.87|26.27|0
1642732950000|2022-01-21 02:42:30|28.92|26.32|28.94|26.34|28.94|26.34|28.92|26.32|0
1642732960000|2022-01-21 02:42:40|28.92|26.32|28.7|26.1|28.92|26.32|28.7|26.1|0
1642732970000|2022-01-21 02:42:50|28.72|26.12|28.52|25.92|28.72|26.12|28.5|25.9|0
1642732980000|2022-01-21 02:43:00|28.5|25.9|28.52|25.92|28.65|26.05|28.5|25.9|0
1642732990000|2022-01-21 02:43:10|28.48|25.88|28.61|26.01|28.61|26.01|28.44|25.84|0
1642733000000|2022-01-21 02:43:20|28.59|25.99|28.7|26.1|28.72|26.12|28.59|25.99|0
1642733010000|2022-01-21 02:43:30|28.74|26.14|28.78|26.18|28.78|26.18|28.7|26.1|0
1642733020000|2022-01-21 02:43:40|28.7|26.1|28.48|25.88|28.7|26.1|28.48|25.88|0
1642733030000|2022-01-21 02:43:50|28.52|25.92|28.35|25.75|28.52|25.92|28.35|25.75|0
1642733040000|2022-01-21 02:44:00|28.31|25.71|28.37|25.77|28.37|25.77|28.31|25.71|0
1642733050000|2022-01-21 02:44:10|28.59|25.99|28.57|25.97|28.59|25.99|28.57|25.97|0
1642733060000|2022-01-21 02:44:20|28.5|25.9|28.5|25.9|28.5|25.9|28.5|25.9|0
1642733070000|2022-01-21 02:44:30|28.26|25.66|28.26|25.66|28.29|25.69|28.26|25.66|0
1642733080000|2022-01-21 02:44:40|28.31|25.71|28.01|25.41|28.31|25.71|28.01|25.41|0
1642733090000|2022-01-21 02:44:50|27.88|25.28|27.84|25.24|27.88|25.28|27.84|25.24|0
1642733100000|2022-01-21 02:45:00|27.88|25.28|28.01|25.41|28.01|25.41|27.88|25.28|0
1642733110000|2022-01-21 02:45:10|27.86|25.26|27.79|25.19|27.9|25.3|27.79|25.19|0
1642733120000|2022-01-21 02:45:20|27.71|25.11|27.71|25.11|27.71|25.11|27.69|25.09|0
1642733130000|2022-01-21 02:45:30|27.65|25.05|27.62|25.02|27.67|25.07|27.6|25|0
1642733140000|2022-01-21 02:45:40|27.67|25.07|27.79|25.19|27.79|25.19|27.64|25.04|0
1642733150000|2022-01-21 02:45:50|27.71|25.11|27.71|25.11|27.71|25.11|27.67|25.07|0
1642733160000|2022-01-21 02:46:00|27.67|25.07|27.67|25.07|27.67|25.07|27.62|25.02|0
1642733170000|2022-01-21 02:46:10|27.62|25.02|27.5|24.9|27.62|25.02|27.5|24.9|0
1642733180000|2022-01-21 02:46:20|27.52|24.92|27.54|24.94|27.54|24.94|27.5|24.9|0
1642733190000|2022-01-21 02:46:30|27.5|24.9|27.52|24.92|27.54|24.94|27.5|24.9|0
1642733200000|2022-01-21 02:46:40|27.5|24.9|27.58|24.98|27.58|24.98|27.5|24.9|0
1642733210000|2022-01-21 02:46:50|27.54|24.94|27.56|24.96|27.58|24.98|27.54|24.94|0
1642733220000|2022-01-21 02:47:00|27.54|24.94|27.54|24.94|27.56|24.96|27.54|24.94|0
1642733230000|2022-01-21 02:47:10|27.58|24.98|27.46|24.86|27.58|24.98|27.46|24.86|0
1642733240000|2022-01-21 02:47:20|26.98|24.41|25.83|23.37|26.98|24.41|25.83|23.37|0
1642733250000|2022-01-21 02:47:30|25.99|23.52|26.42|23.9|26.42|23.9|25.99|23.52|0
1642733260000|2022-01-21 02:47:40|26.46|23.94|26.53|24|26.57|24.04|26.46|23.94|0
1642733270000|2022-01-21 02:47:50|26.59|24.06|26.72|24.18|26.72|24.18|26.59|24.06|0
1642733280000|2022-01-21 02:48:00|26.78|24.23|26.59|24.06|26.78|24.23|26.59|24.06|0
1642733290000|2022-01-21 02:48:10|26.27|23.77|26.18|23.69|26.29|23.79|26.12|23.63|0
1642733300000|2022-01-21 02:48:20|26.25|23.75|26.46|23.94|26.53|24|26.25|23.75|0
1642733310000|2022-01-21 02:48:30|26.63|24.1|26.72|24.18|26.72|24.18|26.63|24.1|0
1642733320000|2022-01-21 02:48:40|26.74|24.19|26.83|24.27|26.83|24.27|26.74|24.19|0
1642733330000|2022-01-21 02:48:50|26.72|24.18|26.85|24.29|26.85|24.29|26.72|24.18|0
1642733340000|2022-01-21 02:49:00|26.68|24.14|26.78|24.23|26.85|24.29|26.68|24.14|0
1642733350000|2022-01-21 02:49:10|26.81|24.25|26.65|24.12|26.81|24.25|26.63|24.1|0
1642733360000|2022-01-21 02:49:20|26.72|24.18|26.81|24.25|26.81|24.25|26.59|24.06|0
1642733370000|2022-01-21 02:49:30|26.78|24.23|26.81|24.25|26.83|24.27|26.72|24.18|0
1642733380000|2022-01-21 02:49:40|26.98|24.41|26.59|24.06|26.98|24.41|26.59|24.06|0
1642733390000|2022-01-21 02:49:50|26.42|23.9|26.16|23.67|26.42|23.9|26.16|23.67|0
1642733400000|2022-01-21 02:50:00|26.14|23.65|26.16|23.67|26.25|23.75|26.14|23.65|0
1642733410000|2022-01-21 02:50:10|26.25|23.75|26.21|23.71|26.25|23.75|26.16|23.67|0
1642733420000|2022-01-21 02:50:20|26.25|23.75|26.27|23.77|26.27|23.77|26.21|23.71|0
1642733430000|2022-01-21 02:50:30|26.25|23.75|26.18|23.69|26.25|23.75|26.18|23.69|0
1642733440000|2022-01-21 02:50:40|26.16|23.67|25.84|23.38|26.16|23.67|25.78|23.33|0
1642733450000|2022-01-21 02:50:50|25.91|23.44|26.25|23.75|26.25|23.75|25.87|23.4|0
1642733460000|2022-01-21 02:51:00|26.29|23.79|26.38|23.86|26.42|23.9|26.29|23.79|0
1642733470000|2022-01-21 02:51:10|26.29|23.79|26.4|23.88|26.4|23.88|26.29|23.79|0
1642733480000|2022-01-21 02:51:20|26.42|23.9|26.55|24.02|26.55|24.02|26.42|23.9|0
1642733490000|2022-01-21 02:51:30|26.46|23.94|26.55|24.02|26.55|24.02|26.46|23.94|0
1642733500000|2022-01-21 02:51:40|26.59|24.06|26.55|24.02|26.59|24.06|26.5|23.98|0
1642733510000|2022-01-21 02:51:50|26.63|24.1|26.63|24.1|26.63|24.1|26.61|24.08|0
1642733520000|2022-01-21 02:52:00|26.65|24.12|26.63|24.1|26.65|24.12|26.61|24.08|0
1642733530000|2022-01-21 02:52:10|26.5|23.98|26.48|23.96|26.5|23.98|26.48|23.96|0
1642733540000|2022-01-21 02:52:20|26.59|24.06|26.57|24.04|26.59|24.06|26.52|24|0
1642733550000|2022-01-21 02:52:30|26.63|24.1|26.61|24.08|26.63|24.1|26.61|24.08|0
1642733560000|2022-01-21 02:52:40|26.55|24.02|26.5|23.98|26.55|24.02|26.44|23.92|0
1642733570000|2022-01-21 02:52:50|26.4|23.88|26.5|23.98|26.52|24|26.4|23.88|0
1642733580000|2022-01-21 02:53:00|26.59|24.06|26.46|23.94|26.59|24.06|26.46|23.94|0
1642733600000|2022-01-21 02:53:20|26.37|23.86|26.2|23.71|26.37|23.86|26.2|23.71|0
1642733610000|2022-01-21 02:53:30|26.31|23.8|26.33|23.82|26.33|23.82|26.29|23.79|0
1642733620000|2022-01-21 02:53:40|26.29|23.79|26.33|23.82|26.33|23.82|26.29|23.79|0
1642733630000|2022-01-21 02:53:50|26.35|23.84|26.37|23.86|26.37|23.86|26.33|23.82|0
1642733640000|2022-01-21 02:54:00|26.31|23.8|26.33|23.82|26.33|23.82|26.29|23.79|0
1642733650000|2022-01-21 02:54:10|26.35|23.84|26.55|24.02|26.55|24.02|26.35|23.84|0
1642733660000|2022-01-21 02:54:20|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1642733670000|2022-01-21 02:54:30|26.55|24.02|26.5|23.98|26.55|24.02|26.48|23.96|0
1642733680000|2022-01-21 02:54:40|26.42|23.9|26.42|23.9|26.42|23.9|26.42|23.9|0
1642733690000|2022-01-21 02:54:50|26.44|23.92|26.33|23.82|26.44|23.92|26.33|23.82|0
1642733700000|2022-01-21 02:55:00|26.37|23.86|26.59|24.06|26.59|24.06|26.37|23.86|0
1642733710000|2022-01-21 02:55:10|26.8|24.25|26.89|24.33|26.89|24.33|26.8|24.25|0
1642733720000|2022-01-21 02:55:20|26.78|24.23|26.89|24.33|26.89|24.33|26.78|24.23|0
1642733730000|2022-01-21 02:55:30|26.85|24.29|26.85|24.29|26.85|24.29|26.8|24.25|0
1642733740000|2022-01-21 02:55:40|26.82|24.27|26.74|24.19|26.87|24.31|26.74|24.19|0
1642733750000|2022-01-21 02:55:50|26.76|24.21|26.82|24.27|26.82|24.27|26.72|24.17|0
1642733760000|2022-01-21 02:56:00|26.8|24.25|26.95|24.39|26.95|24.39|26.8|24.25|0
1642733770000|2022-01-21 02:56:10|26.93|24.37|26.93|24.37|26.98|24.41|26.91|24.35|0
1642733780000|2022-01-21 02:56:20|26.89|24.33|26.95|24.39|26.95|24.39|26.87|24.31|0
1642733790000|2022-01-21 02:56:30|26.93|24.37|27.02|24.45|27.02|24.45|26.93|24.37|0
1642733800000|2022-01-21 02:56:40|26.93|24.37|26.98|24.41|26.98|24.41|26.91|24.35|0
1642733810000|2022-01-21 02:56:50|27|24.43|26.98|24.41|27|24.43|26.93|24.37|0
1642733820000|2022-01-21 02:57:00|27|24.43|26.89|24.33|27|24.43|26.89|24.33|0
1642733830000|2022-01-21 02:57:10|26.98|24.41|26.98|24.41|26.98|24.41|26.93|24.37|0
1642733840000|2022-01-21 02:57:20|27.06|24.49|27|24.43|27.06|24.49|27|24.43|0
1642733850000|2022-01-21 02:57:30|27.11|24.53|27.04|24.47|27.11|24.53|27.04|24.47|0
1642733860000|2022-01-21 02:57:40|27.08|24.5|27.11|24.53|27.11|24.53|27.08|24.5|0
1642733870000|2022-01-21 02:57:50|27.06|24.49|27.06|24.49|27.11|24.53|27.06|24.49|0
1642733880000|2022-01-21 02:58:00|27.11|24.53|27.11|24.53|27.15|24.56|27.11|24.53|0
1642733890000|2022-01-21 02:58:10|27.02|24.45|26.93|24.37|27.02|24.45|26.93|24.37|0
1642733900000|2022-01-21 02:58:20|26.98|24.41|26.85|24.29|26.98|24.41|26.85|24.29|0
1642733910000|2022-01-21 02:58:30|26.8|24.25|26.8|24.25|26.85|24.29|26.8|24.25|0
1642733920000|2022-01-21 02:58:40|27.02|24.45|26.93|24.37|27.02|24.45|26.93|24.37|0
1642733930000|2022-01-21 02:58:50|27.02|24.45|27.24|24.64|27.28|24.68|27.02|24.45|0
1642733940000|2022-01-21 02:59:00|27.26|24.66|27.28|24.68|27.28|24.68|27.19|24.6|0
1642733950000|2022-01-21 02:59:10|27.24|24.64|27.28|24.68|27.28|24.68|27.24|24.64|0
1642733970000|2022-01-21 02:59:30|27.24|24.64|27.19|24.6|27.24|24.64|27.19|24.6|0
1642733980000|2022-01-21 02:59:40|27.21|24.62|27.26|24.66|27.26|24.66|27.21|24.62|0
1642733990000|2022-01-21 02:59:50|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1642734000000|2022-01-21 03:00:00|27.37|24.77|27.49|24.89|27.49|24.89|27.37|24.77|0
1642734010000|2022-01-21 03:00:10|27.43|24.83|27.32|24.72|27.43|24.83|27.32|24.72|0
1642734020000|2022-01-21 03:00:20|27.34|24.74|27.37|24.77|27.37|24.77|27.34|24.74|0
1642734030000|2022-01-21 03:00:30|27.34|24.74|27.41|24.81|27.41|24.81|27.34|24.74|0
1642734040000|2022-01-21 03:00:40|27.37|24.77|27.37|24.77|27.37|24.77|27.32|24.72|0
1642734050000|2022-01-21 03:00:50|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1642734060000|2022-01-21 03:01:00|27.37|24.77|27.3|24.7|27.37|24.77|27.3|24.7|0
1642734070000|2022-01-21 03:01:10|27.26|24.66|27.19|24.6|27.28|24.68|27.19|24.6|0
1642734080000|2022-01-21 03:01:20|27.15|24.56|27.15|24.56|27.15|24.56|27.08|24.5|0
1642734090000|2022-01-21 03:01:30|27.06|24.48|27.11|24.52|27.11|24.52|27.02|24.44|0
1642734100000|2022-01-21 03:01:40|27.06|24.48|27.02|24.44|27.11|24.52|27.02|24.44|0
1642734110000|2022-01-21 03:01:50|27.04|24.46|27.04|24.46|27.04|24.46|27.04|24.46|0
1642734120000|2022-01-21 03:02:00|27.08|24.5|27.08|24.5|27.11|24.52|27.06|24.48|0
1642734130000|2022-01-21 03:02:10|27.1|24.52|27.19|24.6|27.19|24.6|27.1|24.52|0
1642734140000|2022-01-21 03:02:20|27.21|24.62|27.3|24.7|27.3|24.7|27.21|24.62|0
1642734150000|2022-01-21 03:02:30|27.32|24.72|27.32|24.72|27.41|24.81|27.32|24.72|0
1642734170000|2022-01-21 03:02:50|27.24|24.64|27.36|24.76|27.41|24.81|27.24|24.64|0
1642734180000|2022-01-21 03:03:00|27.41|24.81|27.36|24.76|27.41|24.81|27.36|24.76|0
1642734210000|2022-01-21 03:03:30|27.38|24.78|27.36|24.76|27.38|24.78|27.36|24.76|0
1642734230000|2022-01-21 03:03:50|27.24|24.64|27.41|24.81|27.41|24.81|27.24|24.64|0
1642734240000|2022-01-21 03:04:00|27.45|24.85|27.38|24.78|27.49|24.89|27.38|24.78|0
1642734250000|2022-01-21 03:04:10|27.28|24.68|27.24|24.64|27.28|24.68|27.24|24.64|0
1642734260000|2022-01-21 03:04:20|27.28|24.68|27.26|24.66|27.28|24.68|27.24|24.64|0
1642734270000|2022-01-21 03:04:30|27.28|24.68|27.19|24.6|27.28|24.68|27.19|24.6|0
1642734280000|2022-01-21 03:04:40|27.15|24.56|27.17|24.58|27.19|24.6|27.15|24.56|0
1642734290000|2022-01-21 03:04:50|27.19|24.6|27.23|24.64|27.23|24.64|27.19|24.6|0
1642734300000|2022-01-21 03:05:00|27.28|24.68|27.15|24.56|27.28|24.68|27.15|24.56|0
1642734310000|2022-01-21 03:05:10|27.17|24.58|27.15|24.56|27.19|24.6|27.15|24.56|0
1642734320000|2022-01-21 03:05:20|27.17|24.58|27.12|24.54|27.19|24.6|27.1|24.52|0
1642734330000|2022-01-21 03:05:30|27.02|24.44|26.89|24.33|27.02|24.44|26.89|24.33|0
1642734340000|2022-01-21 03:05:40|26.93|24.36|26.91|24.34|26.93|24.36|26.91|24.34|0
1642734350000|2022-01-21 03:05:50|26.97|24.4|27.06|24.48|27.06|24.48|26.97|24.4|0
1642734360000|2022-01-21 03:06:00|27.08|24.5|27.06|24.48|27.1|24.52|27.06|24.48|0
1642734370000|2022-01-21 03:06:10|26.97|24.4|26.95|24.38|26.97|24.4|26.95|24.38|0
1642734380000|2022-01-21 03:06:20|26.93|24.36|26.97|24.4|27.02|24.44|26.93|24.36|0
1642734390000|2022-01-21 03:06:30|27.02|24.44|26.99|24.42|27.02|24.44|26.97|24.4|0
1642734400000|2022-01-21 03:06:40|27.02|24.44|27.06|24.48|27.1|24.52|27.02|24.44|0
1642734410000|2022-01-21 03:06:50|27.02|24.44|26.97|24.4|27.02|24.44|26.97|24.4|0
1642734420000|2022-01-21 03:07:00|26.93|24.36|26.97|24.4|26.97|24.4|26.84|24.29|0
1642734430000|2022-01-21 03:07:10|26.88|24.32|27.02|24.44|27.02|24.44|26.88|24.32|0
1642734440000|2022-01-21 03:07:20|27.04|24.46|27.04|24.46|27.04|24.46|27.04|24.46|0
1642734450000|2022-01-21 03:07:30|27.02|24.44|27.06|24.48|27.06|24.48|26.99|24.42|0
1642734460000|2022-01-21 03:07:40|27.1|24.52|27.15|24.56|27.15|24.56|27.1|24.52|0
1642734470000|2022-01-21 03:07:50|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1642734480000|2022-01-21 03:08:00|27.1|24.52|27.08|24.5|27.15|24.56|27.08|24.5|0
1642734490000|2022-01-21 03:08:10|27.1|24.52|27.17|24.58|27.17|24.58|27.1|24.52|0
1642734500000|2022-01-21 03:08:20|27.19|24.6|27.19|24.6|27.23|24.64|27.19|24.6|0
1642734510000|2022-01-21 03:08:30|27.17|24.58|27.19|24.6|27.19|24.6|27.17|24.58|0
1642734520000|2022-01-21 03:08:40|27.17|24.58|27.15|24.56|27.17|24.58|27.1|24.52|0
1642734530000|2022-01-21 03:08:50|27.23|24.64|27.3|24.7|27.3|24.7|27.23|24.64|0
1642734540000|2022-01-21 03:09:00|27.32|24.72|27.49|24.89|27.49|24.89|27.32|24.72|0
1642734550000|2022-01-21 03:09:10|27.45|24.85|27.42|24.82|27.45|24.85|27.42|24.82|0
1642734560000|2022-01-21 03:09:20|27.32|24.72|27.25|24.66|27.32|24.72|27.19|24.6|0
1642734570000|2022-01-21 03:09:30|27.21|24.62|27.17|24.58|27.21|24.62|27.12|24.54|0
1642734580000|2022-01-21 03:09:40|27.19|24.6|27.14|24.56|27.19|24.6|27.12|24.54|0
1642734590000|2022-01-21 03:09:50|27.1|24.52|26.97|24.4|27.1|24.52|26.97|24.4|0
1642734600000|2022-01-21 03:10:00|27.01|24.44|27.1|24.52|27.12|24.54|27.01|24.44|0
1642734610000|2022-01-21 03:10:10|27.14|24.56|27.12|24.54|27.14|24.56|27.12|24.54|0
1642734620000|2022-01-21 03:10:20|27.14|24.56|27.19|24.6|27.19|24.6|27.14|24.56|0
1642734630000|2022-01-21 03:10:30|27.1|24.52|27.03|24.46|27.1|24.52|27.03|24.46|0
1642734640000|2022-01-21 03:10:40|27.08|24.5|27.08|24.5|27.1|24.52|27.06|24.48|0
1642734650000|2022-01-21 03:10:50|27.1|24.52|27.1|24.52|27.1|24.52|27.08|24.5|0
1642734660000|2022-01-21 03:11:00|27.14|24.56|27.19|24.6|27.19|24.6|27.14|24.56|0
1642734670000|2022-01-21 03:11:10|26.93|24.36|26.75|24.21|26.93|24.36|26.75|24.21|0
1642734680000|2022-01-21 03:11:20|26.77|24.22|26.75|24.2|26.77|24.22|26.71|24.17|0
1642734690000|2022-01-21 03:11:30|26.82|24.26|26.97|24.4|27.01|24.44|26.82|24.26|0
1642734700000|2022-01-21 03:11:40|26.99|24.42|26.97|24.4|26.99|24.42|26.97|24.4|0
1642734710000|2022-01-21 03:11:50|26.93|24.36|26.95|24.38|26.95|24.38|26.86|24.3|0
1642734720000|2022-01-21 03:12:00|26.93|24.36|26.71|24.17|26.93|24.36|26.58|24.05|0
1642734730000|2022-01-21 03:12:10|26.67|24.13|26.32|23.82|26.67|24.13|26.28|23.78|0
1642734740000|2022-01-21 03:12:20|26.28|23.78|26.32|23.82|26.39|23.87|26.28|23.78|0
1642734750000|2022-01-21 03:12:30|26.37|23.85|26.39|23.87|26.51|23.99|26.37|23.85|0
1642734760000|2022-01-21 03:12:40|26.37|23.85|26.49|23.97|26.49|23.97|26.37|23.85|0
1642734770000|2022-01-21 03:12:50|26.54|24.01|26.51|23.99|26.56|24.03|26.51|23.99|0
1642734780000|2022-01-21 03:13:00|26.45|23.93|26.62|24.09|26.62|24.09|26.45|23.93|0
1642734790000|2022-01-21 03:13:10|26.67|24.13|26.58|24.05|26.67|24.13|26.58|24.05|0
1642734800000|2022-01-21 03:13:20|26.56|24.03|26.64|24.11|26.64|24.11|26.56|24.03|0
1642734810000|2022-01-21 03:13:30|26.67|24.13|26.8|24.24|26.8|24.24|26.67|24.13|0
1642734820000|2022-01-21 03:13:40|26.82|24.26|26.8|24.24|26.82|24.26|26.8|24.24|0
1642734830000|2022-01-21 03:13:50|26.82|24.26|26.86|24.3|26.86|24.3|26.79|24.24|0
1642734840000|2022-01-21 03:14:00|26.88|24.32|26.82|24.26|26.88|24.32|26.82|24.26|0
1642734850000|2022-01-21 03:14:10|26.69|24.14|26.82|24.26|26.82|24.26|26.69|24.14|0
1642734860000|2022-01-21 03:14:20|26.73|24.18|26.71|24.16|26.75|24.2|26.71|24.16|0
1642734870000|2022-01-21 03:14:30|26.77|24.22|26.77|24.22|26.79|24.24|26.77|24.22|0
1642734880000|2022-01-21 03:14:40|26.75|24.2|26.77|24.22|26.77|24.22|26.71|24.16|0
1642734890000|2022-01-21 03:14:50|26.62|24.09|26.75|24.2|26.75|24.2|26.6|24.07|0
1642734900000|2022-01-21 03:15:00|26.79|24.24|27.01|24.44|27.01|24.44|26.79|24.24|0
1642734910000|2022-01-21 03:15:10|27.08|24.5|27.1|24.52|27.14|24.56|27.08|24.5|0
1642734920000|2022-01-21 03:15:20|27.12|24.54|27.27|24.68|27.27|24.68|27.12|24.54|0
1642734930000|2022-01-21 03:15:30|27.32|24.72|27.42|24.82|27.42|24.82|27.32|24.72|0
1642734940000|2022-01-21 03:15:40|27.32|24.72|27.27|24.68|27.32|24.72|27.25|24.66|0
1642734950000|2022-01-21 03:15:50|27.29|24.69|27.38|24.78|27.4|24.8|27.29|24.69|0
1642734960000|2022-01-21 03:16:00|27.29|24.69|27.32|24.72|27.32|24.72|27.29|24.69|0
1642734970000|2022-01-21 03:16:10|27.36|24.76|27.27|24.68|27.36|24.76|27.27|24.68|0
1642734980000|2022-01-21 03:16:20|27.25|24.66|27.14|24.56|27.27|24.68|27.14|24.56|0
1642734990000|2022-01-21 03:16:30|27.1|24.52|27.05|24.48|27.1|24.52|27.01|24.44|0
1642735000000|2022-01-21 03:16:40|27.01|24.44|27.03|24.46|27.1|24.52|26.99|24.42|0
1642735010000|2022-01-21 03:16:50|27.01|24.44|26.94|24.38|27.01|24.44|26.92|24.36|0
1642735020000|2022-01-21 03:17:00|26.97|24.4|26.86|24.3|26.97|24.4|26.86|24.3|0
1642735030000|2022-01-21 03:17:10|26.88|24.32|26.88|24.32|26.92|24.36|26.88|24.32|0
1642735040000|2022-01-21 03:17:20|26.92|24.36|26.88|24.32|26.92|24.36|26.88|24.32|0
1642735050000|2022-01-21 03:17:30|26.9|24.34|26.94|24.38|26.94|24.38|26.9|24.34|0
1642735060000|2022-01-21 03:17:40|26.97|24.4|27.14|24.56|27.14|24.56|26.97|24.4|0
1642735070000|2022-01-21 03:17:50|27.05|24.48|27.03|24.46|27.05|24.48|27.03|24.46|0
1642735080000|2022-01-21 03:18:00|26.99|24.42|27.05|24.48|27.05|24.48|26.92|24.36|0
1642735090000|2022-01-21 03:18:10|27.07|24.5|27.07|24.5|27.07|24.5|27.07|24.5|0
1642735100000|2022-01-21 03:18:20|27.05|24.48|26.94|24.38|27.05|24.48|26.94|24.38|0
1642735110000|2022-01-21 03:18:30|26.97|24.4|26.88|24.32|26.97|24.4|26.88|24.32|0
1642735120000|2022-01-21 03:18:40|26.9|24.34|27.77|25.17|27.79|25.19|26.9|24.34|0
1642735130000|2022-01-21 03:18:50|27.73|25.13|27.77|25.17|27.81|25.21|27.73|25.13|0
1642735140000|2022-01-21 03:19:00|27.88|25.28|27.86|25.26|27.88|25.28|27.86|25.26|0
1642735150000|2022-01-21 03:19:10|27.81|25.21|27.75|25.15|27.81|25.21|27.75|25.15|0
1642735160000|2022-01-21 03:19:20|27.73|25.13|27.86|25.26|27.86|25.26|27.73|25.13|0
1642735170000|2022-01-21 03:19:30|27.92|25.32|27.9|25.3|27.94|25.34|27.9|25.3|0
1642735180000|2022-01-21 03:19:40|27.88|25.28|27.9|25.3|27.9|25.3|27.86|25.26|0
1642735190000|2022-01-21 03:19:50|27.88|25.28|27.86|25.26|27.88|25.28|27.81|25.21|0
1642735200000|2022-01-21 03:20:00|27.81|25.21|27.77|25.17|27.81|25.21|27.77|25.17|0
1642735210000|2022-01-21 03:20:10|27.81|25.21|27.81|25.21|27.86|25.26|27.81|25.21|0
1642735220000|2022-01-21 03:20:20|27.86|25.26|28.02|25.42|28.02|25.42|27.86|25.26|0
1642735230000|2022-01-21 03:20:30|27.98|25.38|27.92|25.32|27.98|25.38|27.9|25.3|0
1642735240000|2022-01-21 03:20:40|27.94|25.34|27.98|25.38|28|25.4|27.94|25.34|0
1642735250000|2022-01-21 03:20:50|27.94|25.34|27.85|25.25|27.96|25.36|27.85|25.25|0
1642735260000|2022-01-21 03:21:00|27.92|25.32|27.9|25.3|27.94|25.34|27.9|25.3|0
1642735270000|2022-01-21 03:21:10|27.87|25.27|27.83|25.23|27.87|25.27|27.81|25.21|0
1642735280000|2022-01-21 03:21:20|27.87|25.27|27.9|25.3|27.92|25.32|27.87|25.27|0
1642735290000|2022-01-21 03:21:30|27.77|25.17|27.64|25.04|27.77|25.17|27.62|25.02|0
1642735300000|2022-01-21 03:21:40|27.6|25|27.73|25.13|27.73|25.13|27.56|24.96|0
1642735310000|2022-01-21 03:21:50|27.79|25.19|27.87|25.27|27.87|25.27|27.79|25.19|0
1642735320000|2022-01-21 03:22:00|27.85|25.25|27.92|25.32|27.92|25.32|27.85|25.25|0
1642735330000|2022-01-21 03:22:10|28|25.4|27.85|25.25|28|25.4|27.81|25.21|0
1642735340000|2022-01-21 03:22:20|27.9|25.3|27.9|25.3|27.96|25.36|27.9|25.3|0
1642735350000|2022-01-21 03:22:30|27.87|25.27|27.94|25.34|27.94|25.34|27.87|25.27|0
1642735360000|2022-01-21 03:22:40|27.87|25.27|27.85|25.25|27.87|25.27|27.85|25.25|0
1642735370000|2022-01-21 03:22:50|27.94|25.34|27.87|25.27|27.96|25.36|27.87|25.27|0
1642735380000|2022-01-21 03:23:00|27.92|25.32|27.92|25.32|27.92|25.32|27.92|25.32|0
1642735390000|2022-01-21 03:23:10|27.94|25.34|28.07|25.47|28.07|25.47|27.94|25.34|0
1642735400000|2022-01-21 03:23:20|28.02|25.42|27.9|25.3|28.02|25.42|27.87|25.27|0
1642735410000|2022-01-21 03:23:30|27.77|25.17|27.69|25.09|27.77|25.17|27.69|25.09|0
1642735420000|2022-01-21 03:23:40|27.71|25.11|27.75|25.15|27.77|25.17|27.71|25.11|0
1642735430000|2022-01-21 03:23:50|27.69|25.09|27.69|25.09|27.69|25.09|27.64|25.04|0
1642735450000|2022-01-21 03:24:10|27.64|25.04|27.64|25.04|27.64|25.04|27.64|25.04|0
1642735460000|2022-01-21 03:24:20|27.66|25.06|27.68|25.08|27.68|25.08|27.64|25.04|0
1642735470000|2022-01-21 03:24:30|27.66|25.06|27.09|24.51|27.66|25.06|27.09|24.51|0
1642735480000|2022-01-21 03:24:40|27.01|24.43|27.09|24.51|27.09|24.51|27.01|24.43|0
1642735490000|2022-01-21 03:24:50|27.05|24.47|26.96|24.39|27.05|24.47|26.96|24.39|0
1642735500000|2022-01-21 03:25:00|27.01|24.43|27.22|24.63|27.33|24.73|27.01|24.43|0
1642735510000|2022-01-21 03:25:10|27.31|24.71|27.39|24.79|27.39|24.79|27.31|24.71|0
1642735520000|2022-01-21 03:25:20|27.35|24.75|27.27|24.67|27.35|24.75|27.24|24.65|0
1642735530000|2022-01-21 03:25:30|27.31|24.71|27.39|24.79|27.39|24.79|27.31|24.71|0
1642735540000|2022-01-21 03:25:40|27.43|24.83|27.43|24.83|27.43|24.83|27.41|24.81|0
1642735550000|2022-01-21 03:25:50|27.39|24.79|27.52|24.92|27.52|24.92|27.39|24.79|0
1642735560000|2022-01-21 03:26:00|27.33|24.73|27.27|24.67|27.37|24.77|27.27|24.67|0
1642735570000|2022-01-21 03:26:10|27.24|24.65|27.35|24.75|27.35|24.75|27.22|24.63|0
1642735580000|2022-01-21 03:26:20|27.41|24.81|27.41|24.81|27.41|24.81|27.33|24.73|0
1642735590000|2022-01-21 03:26:30|27.35|24.75|27.35|24.75|27.39|24.79|27.35|24.75|0
1642735600000|2022-01-21 03:26:40|27.31|24.71|27.33|24.73|27.33|24.73|27.31|24.71|0
1642735610000|2022-01-21 03:26:50|27.37|24.77|27.33|24.73|27.37|24.77|27.33|24.73|0
1642735620000|2022-01-21 03:27:00|27.31|24.71|27.37|24.77|27.37|24.77|27.31|24.71|0
1642735630000|2022-01-21 03:27:10|27.35|24.75|27.29|24.69|27.35|24.75|27.29|24.69|0
1642735640000|2022-01-21 03:27:20|27.26|24.67|27.33|24.73|27.35|24.75|27.26|24.67|0
1642735650000|2022-01-21 03:27:30|27.39|24.79|27.41|24.81|27.43|24.83|27.37|24.77|0
1642735660000|2022-01-21 03:27:40|27.43|24.83|27.41|24.81|27.43|24.83|27.39|24.79|0
1642735670000|2022-01-21 03:27:50|27.43|24.83|27.35|24.75|27.43|24.83|27.35|24.75|0
1642735680000|2022-01-21 03:28:00|27.33|24.73|27.35|24.75|27.39|24.79|27.33|24.73|0
1642735690000|2022-01-21 03:28:10|27.33|24.73|27.24|24.65|27.33|24.73|27.24|24.65|0
1642735700000|2022-01-21 03:28:20|27.31|24.71|27.35|24.75|27.35|24.75|27.31|24.71|0
1642735710000|2022-01-21 03:28:30|27.58|24.98|27.6|25|27.64|25.04|27.58|24.98|0
1642735720000|2022-01-21 03:28:40|27.62|25.02|27.66|25.06|27.66|25.06|27.6|25|0
1642735730000|2022-01-21 03:28:50|27.6|25|27.58|24.98|27.6|25|27.58|24.98|0
1642735740000|2022-01-21 03:29:00|27.56|24.96|27.56|24.96|27.6|25|27.56|24.96|0
1642735750000|2022-01-21 03:29:10|27.49|24.89|27.47|24.87|27.52|24.92|27.47|24.87|0
1642735760000|2022-01-21 03:29:20|27.52|24.92|27.47|24.87|27.52|24.92|27.39|24.79|0
1642735770000|2022-01-21 03:29:30|27.52|24.92|27.56|24.96|27.56|24.96|27.52|24.92|0
1642735780000|2022-01-21 03:29:40|27.62|25.02|27.6|25|27.62|25.02|27.6|25|0
1642735790000|2022-01-21 03:29:50|27.56|24.96|27.47|24.87|27.56|24.96|27.47|24.87|0
1642735800000|2022-01-21 03:30:00|27.45|24.85|27.33|24.73|27.45|24.85|27.33|24.73|0
1642735810000|2022-01-21 03:30:10|27.31|24.71|27.39|24.79|27.39|24.79|27.31|24.71|0
1642735820000|2022-01-21 03:30:20|27.31|24.71|27.31|24.71|27.31|24.71|27.26|24.67|0
1642735830000|2022-01-21 03:30:30|27.35|24.75|27.18|24.59|27.35|24.75|27.15|24.57|0
1642735840000|2022-01-21 03:30:40|27.26|24.67|27.26|24.67|27.26|24.67|27.26|24.67|0
1642735850000|2022-01-21 03:30:50|27.24|24.65|27.26|24.67|27.26|24.67|27.24|24.65|0
1642735860000|2022-01-21 03:31:00|27.22|24.63|27.26|24.67|27.26|24.67|27.13|24.55|0
1642735870000|2022-01-21 03:31:10|27.22|24.63|27.24|24.65|27.26|24.67|27.22|24.63|0
1642735880000|2022-01-21 03:31:20|27.22|24.63|27.05|24.47|27.26|24.67|27.05|24.47|0
1642735890000|2022-01-21 03:31:30|27|24.43|27|24.43|27|24.43|26.96|24.39|0
1642735900000|2022-01-21 03:31:40|27.05|24.47|27.22|24.63|27.24|24.65|27.05|24.47|0
1642735910000|2022-01-21 03:31:50|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1642735920000|2022-01-21 03:32:00|27.22|24.63|27.26|24.67|27.26|24.67|27.22|24.63|0
1642735930000|2022-01-21 03:32:10|27.22|24.63|27.22|24.63|27.26|24.67|27.22|24.63|0
1642735940000|2022-01-21 03:32:20|27.26|24.67|27.22|24.63|27.26|24.67|27.22|24.63|0
1642735950000|2022-01-21 03:32:30|27.2|24.61|27.22|24.63|27.22|24.63|27.2|24.61|0
1642735960000|2022-01-21 03:32:40|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1642735970000|2022-01-21 03:32:50|27.26|24.67|27.22|24.63|27.26|24.67|27.22|24.63|0
1642735980000|2022-01-21 03:33:00|27.26|24.67|27.22|24.63|27.26|24.67|27.22|24.63|0
1642735990000|2022-01-21 03:33:10|27.2|24.61|27.18|24.59|27.22|24.63|27.18|24.59|0
1642736000000|2022-01-21 03:33:20|27.02|24.45|26.92|24.35|27.02|24.45|26.92|24.35|0
1642736010000|2022-01-21 03:33:30|26.96|24.39|26.92|24.35|26.96|24.39|26.92|24.35|0
1642736020000|2022-01-21 03:33:40|27|24.43|26.96|24.39|27|24.43|26.92|24.35|0
1642736030000|2022-01-21 03:33:50|27.09|24.51|27.13|24.55|27.22|24.63|27.09|24.51|0
1642736040000|2022-01-21 03:34:00|27.26|24.67|27.2|24.61|27.26|24.67|27.17|24.59|0
1642736050000|2022-01-21 03:34:10|27.22|24.63|27.11|24.53|27.22|24.63|27.09|24.51|0
1642736060000|2022-01-21 03:34:20|27.09|24.51|27.26|24.67|27.26|24.67|27.09|24.51|0
1642736070000|2022-01-21 03:34:30|27.3|24.7|27.57|24.97|27.57|24.97|27.3|24.7|0
1642736080000|2022-01-21 03:34:40|27.62|25.02|27.64|25.04|27.64|25.04|27.62|25.02|0
1642736090000|2022-01-21 03:34:50|27.6|25|27.55|24.95|27.6|25|27.55|24.95|0
1642736100000|2022-01-21 03:35:00|27.57|24.97|27.43|24.83|27.57|24.97|27.43|24.83|0
1642736110000|2022-01-21 03:35:10|27.37|24.77|27.26|24.66|27.37|24.77|27.26|24.66|0
1642736120000|2022-01-21 03:35:20|27.24|24.64|27.26|24.66|27.26|24.66|27.22|24.63|0
1642736130000|2022-01-21 03:35:30|27.22|24.63|27.13|24.55|27.22|24.63|27.13|24.55|0
1642736140000|2022-01-21 03:35:40|27.02|24.45|26.96|24.39|27.04|24.47|26.96|24.39|0
1642736150000|2022-01-21 03:35:50|26.74|24.2|26.74|24.2|26.74|24.2|26.7|24.16|0
1642736160000|2022-01-21 03:36:00|26.79|24.23|26.83|24.27|26.83|24.27|26.74|24.2|0
1642736170000|2022-01-21 03:36:10|26.87|24.31|26.87|24.31|26.87|24.31|26.81|24.25|0
1642736180000|2022-01-21 03:36:20|26.89|24.33|26.83|24.27|26.89|24.33|26.83|24.27|0
1642736190000|2022-01-21 03:36:30|26.85|24.29|26.87|24.31|26.87|24.31|26.83|24.27|0
1642736200000|2022-01-21 03:36:40|26.85|24.29|26.91|24.35|26.91|24.35|26.85|24.29|0
1642736210000|2022-01-21 03:36:50|26.87|24.31|26.91|24.35|26.91|24.35|26.85|24.29|0
1642736220000|2022-01-21 03:37:00|27.09|24.51|27.13|24.55|27.13|24.55|27.09|24.51|0
1642736230000|2022-01-21 03:37:10|27.22|24.62|27.06|24.49|27.22|24.62|27.06|24.49|0
1642736240000|2022-01-21 03:37:20|27.04|24.47|27|24.43|27.04|24.47|26.98|24.41|0
1642736250000|2022-01-21 03:37:30|27.04|24.47|27.11|24.53|27.11|24.53|27.04|24.47|0
1642736260000|2022-01-21 03:37:40|27.09|24.51|27.06|24.49|27.11|24.53|27.06|24.49|0
1642736270000|2022-01-21 03:37:50|27.09|24.51|27.13|24.55|27.13|24.55|27.09|24.51|0
1642736280000|2022-01-21 03:38:00|27.15|24.56|27.17|24.58|27.17|24.58|27.15|24.56|0
1642736290000|2022-01-21 03:38:10|27.19|24.6|27.15|24.56|27.19|24.6|27.13|24.55|0
1642736300000|2022-01-21 03:38:20|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1642736310000|2022-01-21 03:38:30|27.15|24.56|27.13|24.55|27.15|24.56|27.13|24.55|0
1642736320000|2022-01-21 03:38:40|27.15|24.56|27.13|24.55|27.15|24.56|27.13|24.55|0
1642736330000|2022-01-21 03:38:50|27.15|24.56|27.13|24.55|27.15|24.56|27.13|24.55|0
1642736340000|2022-01-21 03:39:00|27.06|24.49|26.96|24.39|27.06|24.49|26.96|24.39|0
1642736350000|2022-01-21 03:39:10|26.91|24.35|26.96|24.39|26.96|24.39|26.91|24.35|0
1642736360000|2022-01-21 03:39:20|26.93|24.37|26.87|24.31|26.93|24.37|26.87|24.31|0
1642736370000|2022-01-21 03:39:30|26.83|24.27|26.87|24.31|26.87|24.31|26.83|24.27|0
1642736380000|2022-01-21 03:39:40|26.91|24.35|26.96|24.39|26.96|24.39|26.91|24.35|0
1642736390000|2022-01-21 03:39:50|27|24.43|27|24.43|27.04|24.47|27|24.43|0
1642736400000|2022-01-21 03:40:00|26.98|24.41|27.13|24.54|27.13|24.54|26.98|24.41|0
1642736410000|2022-01-21 03:40:10|27.08|24.51|27.34|24.74|27.34|24.74|27.08|24.51|0
1642736420000|2022-01-21 03:40:20|27.3|24.7|27.26|24.66|27.34|24.74|27.26|24.66|0
1642736430000|2022-01-21 03:40:30|27.24|24.64|27.15|24.56|27.24|24.64|27.15|24.56|0
1642736440000|2022-01-21 03:40:40|27.21|24.62|27.21|24.62|27.24|24.64|27.21|24.62|0
1642736450000|2022-01-21 03:40:50|27.34|24.74|27.36|24.76|27.38|24.78|27.34|24.74|0
1642736460000|2022-01-21 03:41:00|27.3|24.7|27.26|24.66|27.3|24.7|27.26|24.66|0
1642736470000|2022-01-21 03:41:10|27.34|24.74|27.26|24.66|27.34|24.74|27.26|24.66|0
1642736480000|2022-01-21 03:41:20|27.28|24.68|27.26|24.66|27.3|24.7|27.26|24.66|0
1642736490000|2022-01-21 03:41:30|27.3|24.7|27.26|24.66|27.34|24.74|27.26|24.66|0
1642736510000|2022-01-21 03:41:50|27.24|24.64|26.93|24.37|27.3|24.7|26.93|24.37|0
1642736520000|2022-01-21 03:42:00|27.02|24.45|27.06|24.48|27.06|24.48|27.02|24.45|0
1642736530000|2022-01-21 03:42:10|27.13|24.54|27.15|24.56|27.17|24.58|27.13|24.54|0
1642736540000|2022-01-21 03:42:20|27.13|24.54|27.34|24.74|27.34|24.74|27.13|24.54|0
1642736550000|2022-01-21 03:42:30|27.43|24.83|27.45|24.85|27.45|24.85|27.43|24.83|0
1642736560000|2022-01-21 03:42:40|27.49|24.89|27.47|24.87|27.51|24.91|27.47|24.87|0
1642736570000|2022-01-21 03:42:50|27.49|24.89|27.51|24.91|27.51|24.91|27.49|24.89|0
1642736580000|2022-01-21 03:43:00|27.47|24.87|27.49|24.89|27.49|24.89|27.43|24.83|0
1642736590000|2022-01-21 03:43:10|27.51|24.91|27.47|24.87|27.51|24.91|27.47|24.87|0
1642736600000|2022-01-21 03:43:20|27.49|24.89|27.53|24.93|27.53|24.93|27.49|24.89|0
1642736610000|2022-01-21 03:43:30|27.47|24.87|27.43|24.83|27.47|24.87|27.43|24.83|0
1642736620000|2022-01-21 03:43:40|27.38|24.78|27.38|24.78|27.38|24.78|27.36|24.76|0
1642736630000|2022-01-21 03:43:50|27.43|24.83|27.34|24.74|27.43|24.83|27.34|24.74|0
1642736640000|2022-01-21 03:44:00|27.38|24.78|27.47|24.87|27.47|24.87|27.36|24.76|0
1642736650000|2022-01-21 03:44:10|27.55|24.95|27.57|24.97|27.63|25.03|27.55|24.95|0
1642736660000|2022-01-21 03:44:20|27.59|24.99|27.55|24.95|27.61|25.01|27.55|24.95|0
1642736670000|2022-01-21 03:44:30|27.51|24.91|27.42|24.82|27.51|24.91|27.42|24.82|0
1642736680000|2022-01-21 03:44:40|27.44|24.84|27.47|24.87|27.47|24.87|27.44|24.84|0
1642736690000|2022-01-21 03:44:50|27.42|24.82|27.47|24.87|27.47|24.87|27.42|24.82|0
1642736700000|2022-01-21 03:45:00|27.34|24.74|27.4|24.8|27.4|24.8|27.34|24.74|0
1642736710000|2022-01-21 03:45:10|27.38|24.78|27.38|24.78|27.44|24.84|27.38|24.78|0
1642736720000|2022-01-21 03:45:20|27.42|24.82|27.34|24.74|27.42|24.82|27.3|24.7|0
1642736730000|2022-01-21 03:45:30|27.3|24.7|27.36|24.76|27.36|24.76|27.28|24.68|0
1642736740000|2022-01-21 03:45:40|27.49|24.89|27.47|24.87|27.55|24.95|27.47|24.87|0
1642736750000|2022-01-21 03:45:50|27.42|24.82|27.3|24.7|27.42|24.82|27.3|24.7|0
1642736760000|2022-01-21 03:46:00|27.26|24.66|27.21|24.62|27.26|24.66|27.21|24.62|0
1642736770000|2022-01-21 03:46:10|27.23|24.64|27.26|24.66|27.28|24.68|27.23|24.64|0
1642736780000|2022-01-21 03:46:20|27.34|24.74|27.3|24.7|27.34|24.74|27.3|24.7|0
1642736790000|2022-01-21 03:46:30|27.34|24.74|27.32|24.72|27.34|24.74|27.26|24.66|0
1642736800000|2022-01-21 03:46:40|27.34|24.74|27.28|24.68|27.34|24.74|27.28|24.68|0
1642736810000|2022-01-21 03:46:50|27.23|24.64|27.32|24.72|27.32|24.72|27.19|24.6|0
1642736820000|2022-01-21 03:47:00|27.38|24.78|27.42|24.82|27.44|24.84|27.38|24.78|0
1642736830000|2022-01-21 03:47:10|27.44|24.84|27.4|24.8|27.44|24.84|27.4|24.8|0
1642736840000|2022-01-21 03:47:20|27.42|24.82|27.3|24.7|27.42|24.82|27.3|24.7|0
1642736850000|2022-01-21 03:47:30|27.34|24.74|27.34|24.74|27.34|24.74|27.32|24.72|0
1642736860000|2022-01-21 03:47:40|27.32|24.72|27.1|24.52|27.34|24.74|27.1|24.52|0
1642736870000|2022-01-21 03:47:50|27.08|24.5|27.08|24.5|27.12|24.54|27.08|24.5|0
1642736880000|2022-01-21 03:48:00|27.12|24.54|27.12|24.54|27.12|24.54|27.12|24.54|0
1642736890000|2022-01-21 03:48:10|27.08|24.5|27.04|24.46|27.08|24.5|27.04|24.46|0
1642736900000|2022-01-21 03:48:20|27.08|24.5|27.17|24.58|27.17|24.58|27.08|24.5|0
1642736910000|2022-01-21 03:48:30|27.19|24.6|27.46|24.86|27.46|24.86|27.17|24.58|0
1642736920000|2022-01-21 03:48:40|27.42|24.82|27.46|24.86|27.46|24.86|27.38|24.78|0
1642736930000|2022-01-21 03:48:50|27.51|24.91|27.46|24.86|27.51|24.91|27.46|24.86|0
1642736940000|2022-01-21 03:49:00|27.42|24.82|27.48|24.88|27.48|24.88|27.42|24.82|0
1642736950000|2022-01-21 03:49:10|27.46|24.86|27.48|24.88|27.51|24.91|27.46|24.86|0
1642736960000|2022-01-21 03:49:20|27.44|24.84|27.46|24.86|27.46|24.86|27.42|24.82|0
1642736970000|2022-01-21 03:49:30|27.42|24.82|27.42|24.82|27.46|24.86|27.42|24.82|0
1642736980000|2022-01-21 03:49:40|27.44|24.84|27.38|24.78|27.44|24.84|27.38|24.78|0
1642736990000|2022-01-21 03:49:50|27.36|24.76|27.21|24.62|27.36|24.76|27.21|24.62|0
1642737000000|2022-01-21 03:50:00|27.17|24.58|27.32|24.72|27.32|24.72|27.17|24.58|0
1642737010000|2022-01-21 03:50:10|27.3|24.7|27.19|24.6|27.3|24.7|27.12|24.54|0
1642737020000|2022-01-21 03:50:20|27.17|24.58|27.17|24.58|27.19|24.6|27.17|24.58|0
1642737030000|2022-01-21 03:50:30|27.14|24.56|27.1|24.52|27.17|24.58|27.08|24.5|0
1642737040000|2022-01-21 03:50:40|27.19|24.6|27.3|24.7|27.3|24.7|27.19|24.6|0
1642737050000|2022-01-21 03:50:50|27.25|24.66|27.34|24.74|27.34|24.74|27.25|24.66|0
1642737060000|2022-01-21 03:51:00|27.25|24.66|27.3|24.7|27.3|24.7|27.25|24.66|0
1642737070000|2022-01-21 03:51:10|27.25|24.66|27.25|24.66|27.3|24.7|27.25|24.66|0
1642737080000|2022-01-21 03:51:20|27.23|24.64|27.23|24.64|27.25|24.66|27.23|24.64|0
1642737090000|2022-01-21 03:51:30|27.25|24.66|27.25|24.66|27.25|24.66|27.25|24.66|0
1642737100000|2022-01-21 03:51:40|27.21|24.62|27.23|24.64|27.23|24.64|27.21|24.62|0
1642737110000|2022-01-21 03:51:50|27.21|24.62|27.25|24.66|27.25|24.66|27.21|24.62|0
1642737120000|2022-01-21 03:52:00|27.3|24.7|27.34|24.74|27.34|24.74|27.3|24.7|0
1642737130000|2022-01-21 03:52:10|27.44|24.84|27.42|24.82|27.48|24.88|27.42|24.82|0
1642737140000|2022-01-21 03:52:20|27.38|24.78|27.25|24.66|27.38|24.78|27.25|24.66|0
1642737150000|2022-01-21 03:52:30|27.21|24.62|27.21|24.62|27.21|24.62|27.17|24.58|0
1642737160000|2022-01-21 03:52:40|27.17|24.58|27.27|24.68|27.27|24.68|27.17|24.58|0
1642737170000|2022-01-21 03:52:50|27.25|24.66|27.23|24.64|27.25|24.66|27.23|24.64|0
1642737180000|2022-01-21 03:53:00|27.21|24.62|27.23|24.64|27.23|24.64|27.19|24.6|0
1642737190000|2022-01-21 03:53:10|27.21|24.62|27.04|24.46|27.21|24.62|27.04|24.46|0
1642737200000|2022-01-21 03:53:20|27.08|24.5|27.14|24.56|27.17|24.58|27.08|24.5|0
1642737210000|2022-01-21 03:53:30|27.19|24.6|27.42|24.82|27.46|24.86|27.19|24.6|0
1642737220000|2022-01-21 03:53:40|27.34|24.74|27.19|24.6|27.34|24.74|27.19|24.6|0
1642737230000|2022-01-21 03:53:50|27.21|24.62|27.21|24.62|27.25|24.66|27.21|24.62|0
1642737240000|2022-01-21 03:54:00|27.25|24.66|27.27|24.68|27.27|24.68|27.25|24.66|0
1642737250000|2022-01-21 03:54:10|27.36|24.76|27.44|24.84|27.44|24.84|27.34|24.74|0
1642737260000|2022-01-21 03:54:20|27.46|24.86|27.42|24.82|27.48|24.88|27.42|24.82|0
1642737270000|2022-01-21 03:54:30|27.5|24.9|27.4|24.8|27.5|24.9|27.4|24.8|0
1642737280000|2022-01-21 03:54:40|27.42|24.82|27.46|24.86|27.46|24.86|27.42|24.82|0
1642737290000|2022-01-21 03:54:50|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1642737300000|2022-01-21 03:55:00|27.46|24.86|27.42|24.82|27.5|24.9|27.42|24.82|0
1642737310000|2022-01-21 03:55:10|27.44|24.84|27.54|24.94|27.54|24.94|27.44|24.84|0
1642737320000|2022-01-21 03:55:20|27.59|24.99|27.56|24.96|27.59|24.99|27.56|24.96|0
1642737330000|2022-01-21 03:55:30|27.59|24.99|27.54|24.94|27.59|24.99|27.54|24.94|0
1642737340000|2022-01-21 03:55:40|27.56|24.96|27.54|24.94|27.56|24.96|27.54|24.94|0
1642737350000|2022-01-21 03:55:50|27.59|24.99|27.5|24.9|27.59|24.99|27.5|24.9|0
1642737360000|2022-01-21 03:56:00|27.54|24.94|27.5|24.9|27.54|24.94|27.5|24.9|0
1642737370000|2022-01-21 03:56:10|27.52|24.92|27.38|24.78|27.52|24.92|27.38|24.78|0
1642737380000|2022-01-21 03:56:20|27.29|24.69|27.46|24.86|27.46|24.86|27.29|24.69|0
1642737390000|2022-01-21 03:56:30|27.5|24.9|27.44|24.84|27.5|24.9|27.44|24.84|0
1642737400000|2022-01-21 03:56:40|27.42|24.82|27.38|24.78|27.42|24.82|27.38|24.78|0
1642737420000|2022-01-21 03:57:00|27.4|24.8|27.42|24.82|27.42|24.82|27.4|24.8|0
1642737430000|2022-01-21 03:57:10|27.4|24.8|27.4|24.8|27.4|24.8|27.4|24.8|0
1642737440000|2022-01-21 03:57:20|27.38|24.78|27.38|24.78|27.38|24.78|27.34|24.74|0
1642737450000|2022-01-21 03:57:30|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1642737460000|2022-01-21 03:57:40|27.54|24.94|27.77|25.17|27.77|25.17|27.54|24.94|0
1642737470000|2022-01-21 03:57:50|27.8|25.2|27.8|25.2|27.8|25.2|27.8|25.2|0
1642737480000|2022-01-21 03:58:00|27.67|25.07|27.63|25.03|27.67|25.07|27.61|25.01|0
1642737490000|2022-01-21 03:58:10|27.67|25.07|27.71|25.11|27.71|25.11|27.67|25.07|0
1642737500000|2022-01-21 03:58:20|27.67|25.07|27.71|25.11|27.73|25.13|27.67|25.07|0
1642737510000|2022-01-21 03:58:30|27.69|25.09|27.67|25.07|27.69|25.09|27.59|24.99|0
1642737520000|2022-01-21 03:58:40|27.65|25.05|27.65|25.05|27.65|25.05|27.65|25.05|0
1642737530000|2022-01-21 03:58:50|27.71|25.11|27.67|25.07|27.71|25.11|27.67|25.07|0
1642737540000|2022-01-21 03:59:00|27.69|25.09|27.75|25.15|27.75|25.15|27.69|25.09|0
1642737550000|2022-01-21 03:59:10|27.79|25.19|27.84|25.24|27.84|25.24|27.79|25.19|0
1642737560000|2022-01-21 03:59:20|27.88|25.28|28.03|25.43|28.03|25.43|27.88|25.28|0
1642737570000|2022-01-21 03:59:30|28.01|25.41|27.96|25.36|28.01|25.41|27.92|25.32|0
1642737580000|2022-01-21 03:59:40|27.94|25.34|27.96|25.36|27.96|25.36|27.94|25.34|0
1642737590000|2022-01-21 03:59:50|28.07|25.47|28.01|25.41|28.07|25.47|27.98|25.38|0
1642737600000|2022-01-21 04:00:00|27.98|25.38|28.03|25.43|28.03|25.43|27.98|25.38|0
1642737610000|2022-01-21 04:00:10|28.05|25.45|28.07|25.47|28.11|25.51|28.05|25.45|0
1642737620000|2022-01-21 04:00:20|28.09|25.49|28.26|25.66|28.26|25.66|28.09|25.49|0
1642737630000|2022-01-21 04:00:30|28.3|25.7|28.28|25.68|28.3|25.7|28.26|25.66|0
1642737640000|2022-01-21 04:00:40|28.3|25.7|28.3|25.7|28.35|25.75|28.3|25.7|0
1642737650000|2022-01-21 04:00:50|28.37|25.77|28.47|25.87|28.47|25.87|28.37|25.77|0
1642737660000|2022-01-21 04:01:00|28.56|25.96|28.49|25.89|28.56|25.96|28.49|25.89|0
1642737670000|2022-01-21 04:01:10|28.47|25.87|28.52|25.92|28.52|25.92|28.43|25.83|0
1642737680000|2022-01-21 04:01:20|28.49|25.89|28.54|25.94|28.54|25.94|28.49|25.89|0
1642737690000|2022-01-21 04:01:30|28.56|25.96|28.54|25.94|28.6|26|28.54|25.94|0
1642737700000|2022-01-21 04:01:40|28.52|25.92|28.56|25.96|28.6|26|28.52|25.92|0
1642737710000|2022-01-21 04:01:50|28.52|25.92|28.56|25.96|28.6|26|28.52|25.92|0
1642737720000|2022-01-21 04:02:00|28.65|26.05|28.67|26.07|28.73|26.13|28.65|26.05|0
1642737730000|2022-01-21 04:02:10|28.65|26.05|28.52|25.92|28.65|26.05|28.52|25.92|0
1642737740000|2022-01-21 04:02:20|28.56|25.96|28.6|26|28.65|26.05|28.56|25.96|0
1642737750000|2022-01-21 04:02:30|28.62|26.02|28.69|26.09|28.69|26.09|28.62|26.02|0
1642737760000|2022-01-21 04:02:40|28.82|26.22|28.78|26.18|28.82|26.22|28.75|26.15|0
1642737770000|2022-01-21 04:02:50|28.73|26.13|28.69|26.09|28.73|26.13|28.67|26.07|0
1642737780000|2022-01-21 04:03:00|28.62|26.02|28.69|26.09|28.69|26.09|28.62|26.02|0
1642737790000|2022-01-21 04:03:10|28.75|26.15|28.77|26.17|28.77|26.17|28.75|26.15|0
1642737800000|2022-01-21 04:03:20|28.82|26.22|28.86|26.26|28.9|26.3|28.82|26.22|0
1642737810000|2022-01-21 04:03:30|28.82|26.22|28.82|26.22|28.86|26.26|28.82|26.22|0
1642737820000|2022-01-21 04:03:40|28.77|26.17|28.75|26.15|28.77|26.17|28.75|26.15|0
1642737830000|2022-01-21 04:03:50|28.86|26.26|28.99|26.39|28.99|26.39|28.86|26.26|0
1642737840000|2022-01-21 04:04:00|29.08|26.48|28.95|26.35|29.08|26.48|28.95|26.35|0
1642737850000|2022-01-21 04:04:10|28.97|26.37|28.95|26.35|28.99|26.39|28.95|26.35|0
1642737860000|2022-01-21 04:04:20|28.9|26.3|29.01|26.41|29.01|26.41|28.9|26.3|0
1642737870000|2022-01-21 04:04:30|29.04|26.44|29.03|26.43|29.04|26.44|28.9|26.3|0
1642737880000|2022-01-21 04:04:40|28.99|26.39|28.99|26.39|28.99|26.39|28.95|26.35|0
1642737890000|2022-01-21 04:04:50|28.97|26.37|28.9|26.3|28.97|26.37|28.9|26.3|0
1642737900000|2022-01-21 04:05:00|28.93|26.33|29.03|26.43|29.03|26.43|28.93|26.33|0
1642737910000|2022-01-21 04:05:10|29.01|26.41|29.21|26.61|29.21|26.61|29.01|26.41|0
1642737920000|2022-01-21 04:05:20|29.25|26.65|29.17|26.57|29.25|26.65|29.17|26.57|0
1642737930000|2022-01-21 04:05:30|29.21|26.61|29.43|26.83|29.43|26.83|29.21|26.61|0
1642737940000|2022-01-21 04:05:40|29.39|26.79|29.36|26.76|29.41|26.81|29.34|26.74|0
1642737950000|2022-01-21 04:05:50|29.34|26.74|29.34|26.74|29.38|26.78|29.34|26.74|0
1642737960000|2022-01-21 04:06:00|29.36|26.76|29.41|26.81|29.43|26.83|29.36|26.76|0
1642737970000|2022-01-21 04:06:10|29.43|26.83|29.38|26.78|29.43|26.83|29.38|26.78|0
1642737980000|2022-01-21 04:06:20|29.34|26.74|29.43|26.83|29.43|26.83|29.34|26.74|0
1642737990000|2022-01-21 04:06:30|29.45|26.85|29.47|26.87|29.56|26.96|29.45|26.85|0
1642738000000|2022-01-21 04:06:40|29.43|26.83|29.56|26.96|29.56|26.96|29.43|26.83|0
1642738010000|2022-01-21 04:06:50|29.61|27.01|29.52|26.92|29.61|27.01|29.52|26.92|0
1642738020000|2022-01-21 04:07:00|29.49|26.89|29.52|26.92|29.54|26.94|29.49|26.89|0
1642738040000|2022-01-21 04:07:20|29.56|26.96|29.52|26.92|29.56|26.96|29.52|26.92|0
1642738050000|2022-01-21 04:07:30|29.47|26.87|29.52|26.92|29.52|26.92|29.47|26.87|0
1642738060000|2022-01-21 04:07:40|29.69|27.09|29.78|27.18|29.78|27.18|29.69|27.09|0
1642738070000|2022-01-21 04:07:50|29.71|27.11|29.74|27.14|29.78|27.18|29.71|27.11|0
1642738080000|2022-01-21 04:08:00|29.87|27.27|30.01|27.41|30.01|27.41|29.87|27.27|0
1642738090000|2022-01-21 04:08:10|29.92|27.32|29.96|27.36|30.01|27.41|29.92|27.32|0
1642738100000|2022-01-21 04:08:20|29.92|27.32|29.87|27.27|29.92|27.32|29.87|27.27|0
1642738110000|2022-01-21 04:08:30|29.92|27.32|29.92|27.32|29.92|27.32|29.87|27.27|0
1642738130000|2022-01-21 04:08:50|29.87|27.27|29.96|27.36|29.96|27.36|29.87|27.27|0
1642738140000|2022-01-21 04:09:00|30.01|27.41|30.05|27.45|30.05|27.45|30.01|27.41|0
1642738150000|2022-01-21 04:09:10|30.09|27.49|30.05|27.45|30.09|27.49|30.05|27.45|0
1642738160000|2022-01-21 04:09:20|30.09|27.49|30.05|27.45|30.09|27.49|30|27.4|0
1642738170000|2022-01-21 04:09:30|30|27.4|30.05|27.45|30.09|27.49|30|27.4|0
1642738180000|2022-01-21 04:09:40|30.09|27.49|30.05|27.45|30.09|27.49|30.05|27.45|0
1642738190000|2022-01-21 04:09:50|30.09|27.49|30.09|27.49|30.09|27.49|30.09|27.49|0
1642738200000|2022-01-21 04:10:00|30.05|27.45|30.09|27.49|30.09|27.49|30.05|27.45|0
1642738210000|2022-01-21 04:10:10|30.05|27.45|30|27.4|30.05|27.45|30|27.4|0
1642738220000|2022-01-21 04:10:20|29.98|27.38|29.89|27.29|29.98|27.38|29.89|27.29|0
1642738230000|2022-01-21 04:10:30|29.83|27.23|29.91|27.31|29.91|27.31|29.83|27.23|0
1642738240000|2022-01-21 04:10:40|29.87|27.27|29.91|27.31|29.91|27.31|29.87|27.27|0
1642738250000|2022-01-21 04:10:50|29.87|27.27|29.87|27.27|29.87|27.27|29.83|27.23|0
1642738260000|2022-01-21 04:11:00|29.83|27.23|29.83|27.23|29.87|27.27|29.83|27.23|0
1642738320000|2022-01-21 04:12:00|29.82|27.22|29.82|27.22|29.82|27.22|29.82|27.22|0
1642738360000|2022-01-21 04:12:40|29.87|27.27|29.94|27.34|30|27.4|29.87|27.27|0
1642738370000|2022-01-21 04:12:50|29.96|27.36|29.96|27.36|29.96|27.36|29.91|27.31|0
1642738380000|2022-01-21 04:13:00|29.98|27.38|29.96|27.36|29.98|27.38|29.96|27.36|0
1642738390000|2022-01-21 04:13:10|30.05|27.45|30.09|27.49|30.09|27.49|30.05|27.45|0
1642738410000|2022-01-21 04:13:30|30.11|27.51|30.11|27.51|30.11|27.51|30.11|27.51|0
1642738420000|2022-01-21 04:13:40|30.09|27.49|30.09|27.49|30.09|27.49|30.05|27.45|0
1642738430000|2022-01-21 04:13:50|30.05|27.45|30|27.4|30.05|27.45|30|27.4|0
1642738440000|2022-01-21 04:14:00|29.91|27.31|29.89|27.29|29.91|27.31|29.89|27.29|0
1642738450000|2022-01-21 04:14:10|29.87|27.27|29.82|27.22|29.87|27.27|29.82|27.22|0
1642738460000|2022-01-21 04:14:20|29.65|27.05|29.73|27.13|29.73|27.13|29.65|27.05|0
1642738470000|2022-01-21 04:14:30|29.69|27.09|29.67|27.07|29.69|27.09|29.67|27.07|0
1642738480000|2022-01-21 04:14:40|29.69|27.09|29.73|27.13|29.73|27.13|29.69|27.09|0
1642738490000|2022-01-21 04:14:50|29.71|27.11|29.67|27.07|29.71|27.11|29.67|27.07|0
1642738500000|2022-01-21 04:15:00|29.65|27.05|29.6|27|29.65|27.05|29.56|26.96|0
1642738510000|2022-01-21 04:15:10|29.65|27.05|29.51|26.91|29.65|27.05|29.51|26.91|0
1642738520000|2022-01-21 04:15:20|29.58|26.98|29.58|26.98|29.58|26.98|29.58|26.98|0
1642738530000|2022-01-21 04:15:30|29.56|26.96|29.56|26.96|29.58|26.98|29.56|26.96|0
1642738540000|2022-01-21 04:15:40|29.51|26.91|29.51|26.91|29.51|26.91|29.47|26.87|0
1642738550000|2022-01-21 04:15:50|29.47|26.87|29.56|26.96|29.56|26.96|29.47|26.87|0
1642738560000|2022-01-21 04:16:00|29.58|26.98|29.69|27.09|29.69|27.09|29.58|26.98|0
1642738570000|2022-01-21 04:16:10|29.65|27.05|29.6|27|29.65|27.05|29.6|27|0
1642738580000|2022-01-21 04:16:20|29.51|26.91|29.51|26.91|29.51|26.91|29.51|26.91|0
1642738590000|2022-01-21 04:16:30|29.49|26.89|29.47|26.87|29.49|26.89|29.47|26.87|0
1642738610000|2022-01-21 04:16:50|29.38|26.78|29.34|26.74|29.38|26.78|29.34|26.74|0
1642738620000|2022-01-21 04:17:00|29.36|26.76|29.42|26.82|29.42|26.82|29.36|26.76|0
1642738630000|2022-01-21 04:17:10|29.44|26.84|29.44|26.84|29.47|26.87|29.44|26.84|0
1642738640000|2022-01-21 04:17:20|29.42|26.82|29.44|26.84|29.44|26.84|29.42|26.82|0
1642738650000|2022-01-21 04:17:30|29.38|26.78|29.42|26.82|29.42|26.82|29.38|26.78|0
1642738660000|2022-01-21 04:17:40|29.4|26.8|29.34|26.74|29.4|26.8|29.34|26.74|0
1642738670000|2022-01-21 04:17:50|29.29|26.69|29.25|26.65|29.31|26.71|29.25|26.65|0
1642738680000|2022-01-21 04:18:00|29.07|26.47|29.2|26.6|29.2|26.6|29.07|26.47|0
1642738690000|2022-01-21 04:18:10|29.22|26.62|29.29|26.69|29.29|26.69|29.16|26.56|0
1642738700000|2022-01-21 04:18:20|29.25|26.65|29.27|26.67|29.29|26.69|29.25|26.65|0
1642738710000|2022-01-21 04:18:30|29.25|26.65|29.25|26.65|29.25|26.65|29.2|26.6|0
1642738720000|2022-01-21 04:18:40|29.22|26.62|29.16|26.56|29.22|26.62|29.16|26.56|0
1642738730000|2022-01-21 04:18:50|29.12|26.52|29.03|26.43|29.16|26.56|29.03|26.43|0
1642738740000|2022-01-21 04:19:00|28.98|26.38|29.03|26.43|29.03|26.43|28.85|26.25|0
1642738750000|2022-01-21 04:19:10|29.07|26.47|29.25|26.65|29.25|26.65|29.07|26.47|0
1642738760000|2022-01-21 04:19:20|29.2|26.6|29.25|26.65|29.25|26.65|29.16|26.56|0
1642738770000|2022-01-21 04:19:30|29.22|26.62|29.18|26.58|29.22|26.62|29.18|26.58|0
1642738780000|2022-01-21 04:19:40|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1642738790000|2022-01-21 04:19:50|29.09|26.49|29.09|26.49|29.11|26.51|29.09|26.49|0
1642738800000|2022-01-21 04:20:00|29.14|26.54|29.25|26.65|29.27|26.67|29.14|26.54|0
1642738810000|2022-01-21 04:20:10|29.22|26.62|29.22|26.62|29.22|26.62|29.2|26.6|0
1642738820000|2022-01-21 04:20:20|29.2|26.6|29.29|26.69|29.29|26.69|29.2|26.6|0
1642738830000|2022-01-21 04:20:30|29.27|26.67|29.29|26.69|29.29|26.69|29.27|26.67|0
1642738840000|2022-01-21 04:20:40|29.27|26.67|29.29|26.69|29.29|26.69|29.27|26.67|0
1642738850000|2022-01-21 04:20:50|29.38|26.78|29.38|26.78|29.4|26.8|29.38|26.78|0
1642738860000|2022-01-21 04:21:00|29.42|26.82|29.29|26.69|29.42|26.82|29.29|26.69|0
1642738870000|2022-01-21 04:21:10|29.25|26.65|29.29|26.69|29.29|26.69|29.25|26.65|0
1642738880000|2022-01-21 04:21:20|29.27|26.67|29.25|26.65|29.27|26.67|29.25|26.65|0
1642738890000|2022-01-21 04:21:30|29.33|26.73|29.25|26.65|29.33|26.73|29.25|26.65|0
1642738900000|2022-01-21 04:21:40|29.18|26.58|29.11|26.51|29.18|26.58|29.11|26.51|0
1642738910000|2022-01-21 04:21:50|29.09|26.49|28.98|26.38|29.11|26.51|28.98|26.38|0
1642738920000|2022-01-21 04:22:00|28.94|26.34|28.98|26.38|28.98|26.38|28.94|26.34|0
1642738930000|2022-01-21 04:22:10|28.94|26.34|28.98|26.38|28.98|26.38|28.94|26.34|0
1642738940000|2022-01-21 04:22:20|29.03|26.43|28.98|26.38|29.07|26.47|28.98|26.38|0
1642738950000|2022-01-21 04:22:30|28.96|26.36|28.98|26.38|28.98|26.38|28.96|26.36|0
1642738960000|2022-01-21 04:22:40|28.9|26.3|28.9|26.3|28.9|26.3|28.9|26.3|0
1642738970000|2022-01-21 04:22:50|28.87|26.27|28.9|26.3|28.9|26.3|28.87|26.27|0
1642738980000|2022-01-21 04:23:00|28.87|26.27|28.9|26.3|28.9|26.3|28.87|26.27|0
1642738990000|2022-01-21 04:23:10|28.92|26.32|28.81|26.21|28.92|26.32|28.81|26.21|0
1642739000000|2022-01-21 04:23:20|28.85|26.25|28.81|26.21|28.85|26.25|28.81|26.21|0
1642739010000|2022-01-21 04:23:30|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1642739020000|2022-01-21 04:23:40|28.85|26.25|28.9|26.3|28.9|26.3|28.83|26.23|0
1642739030000|2022-01-21 04:23:50|28.92|26.32|28.94|26.34|28.94|26.34|28.92|26.32|0
1642739040000|2022-01-21 04:24:00|28.92|26.32|28.92|26.32|28.92|26.32|28.92|26.32|0
1642739050000|2022-01-21 04:24:10|28.94|26.34|28.87|26.27|28.94|26.34|28.87|26.27|0
1642739060000|2022-01-21 04:24:20|28.85|26.25|28.89|26.29|28.89|26.29|28.85|26.25|0
1642739070000|2022-01-21 04:24:30|28.87|26.27|28.85|26.25|28.89|26.29|28.85|26.25|0
1642739080000|2022-01-21 04:24:40|28.87|26.27|28.89|26.29|28.89|26.29|28.87|26.27|0
1642739090000|2022-01-21 04:24:50|29.03|26.43|28.98|26.38|29.07|26.47|28.98|26.38|0
1642739100000|2022-01-21 04:25:00|29|26.4|29.03|26.43|29.03|26.43|29|26.4|0
1642739110000|2022-01-21 04:25:10|29.05|26.45|29|26.4|29.07|26.47|29|26.4|0
1642739120000|2022-01-21 04:25:20|28.98|26.38|28.98|26.38|28.98|26.38|28.94|26.34|0
1642739130000|2022-01-21 04:25:30|29|26.4|29.02|26.42|29.02|26.42|28.98|26.38|0
1642739140000|2022-01-21 04:25:40|29|26.4|29|26.4|29|26.4|28.98|26.38|0
1642739150000|2022-01-21 04:25:50|29.02|26.42|29.2|26.6|29.2|26.6|29.02|26.42|0
1642739160000|2022-01-21 04:26:00|29.24|26.64|29.11|26.51|29.24|26.64|29.07|26.47|0
1642739170000|2022-01-21 04:26:10|29.07|26.47|28.91|26.31|29.07|26.47|28.91|26.31|0
1642739180000|2022-01-21 04:26:20|28.81|26.21|28.76|26.16|28.81|26.21|28.72|26.12|0
1642739190000|2022-01-21 04:26:30|28.74|26.14|28.72|26.12|28.74|26.14|28.72|26.12|0
1642739200000|2022-01-21 04:26:40|28.68|26.08|28.65|26.05|28.68|26.08|28.65|26.05|0
1642739210000|2022-01-21 04:26:50|28.61|26.01|28.59|25.99|28.63|26.03|28.59|25.99|0
1642739220000|2022-01-21 04:27:00|28.63|26.03|28.63|26.03|28.68|26.08|28.59|25.99|0
1642739230000|2022-01-21 04:27:10|28.72|26.12|28.76|26.16|28.76|26.16|28.72|26.12|0
1642739240000|2022-01-21 04:27:20|28.81|26.21|28.85|26.25|28.85|26.25|28.76|26.16|0
1642739250000|2022-01-21 04:27:30|28.83|26.23|28.81|26.21|28.83|26.23|28.81|26.21|0
1642739260000|2022-01-21 04:27:40|28.94|26.34|29.02|26.42|29.02|26.42|28.94|26.34|0
1642739270000|2022-01-21 04:27:50|29.09|26.49|29.09|26.49|29.09|26.49|29.07|26.47|0
1642739280000|2022-01-21 04:28:00|29.13|26.53|29.15|26.55|29.15|26.55|29.09|26.49|0
1642739290000|2022-01-21 04:28:10|29.2|26.6|29.22|26.62|29.22|26.62|29.15|26.55|0
1642739300000|2022-01-21 04:28:20|29.2|26.6|29.22|26.62|29.22|26.62|29.2|26.6|0
1642739310000|2022-01-21 04:28:30|29.2|26.6|29.2|26.6|29.33|26.73|29.2|26.6|0
1642739320000|2022-01-21 04:28:40|29.24|26.64|29.26|26.66|29.29|26.69|29.24|26.64|0
1642739330000|2022-01-21 04:28:50|29.24|26.64|29.33|26.73|29.33|26.73|29.24|26.64|0
1642739340000|2022-01-21 04:29:00|29.29|26.69|29.31|26.71|29.33|26.73|29.29|26.69|0
1642739350000|2022-01-21 04:29:10|29.29|26.69|29.31|26.71|29.31|26.71|29.29|26.69|0
1642739360000|2022-01-21 04:29:20|29.33|26.73|29.33|26.73|29.33|26.73|29.33|26.73|0
1642739370000|2022-01-21 04:29:30|29.37|26.77|29.33|26.73|29.37|26.77|29.33|26.73|0
1642739380000|2022-01-21 04:29:40|29.29|26.69|29.29|26.69|29.37|26.77|29.29|26.69|0
1642739390000|2022-01-21 04:29:50|29.33|26.73|29.33|26.73|29.35|26.75|29.33|26.73|0
1642739400000|2022-01-21 04:30:00|29.26|26.66|29.17|26.57|29.29|26.69|29.17|26.57|0
1642739410000|2022-01-21 04:30:10|29.24|26.64|29.29|26.69|29.29|26.69|29.22|26.62|0
1642739420000|2022-01-21 04:30:20|29.33|26.73|29.29|26.69|29.33|26.73|29.29|26.69|0
1642739430000|2022-01-21 04:30:30|29.31|26.71|29.33|26.73|29.33|26.73|29.29|26.69|0
1642739440000|2022-01-21 04:30:40|29.37|26.77|29.55|26.95|29.55|26.95|29.37|26.77|0
1642739450000|2022-01-21 04:30:50|29.64|27.04|29.68|27.08|29.68|27.08|29.59|26.99|0
1642739460000|2022-01-21 04:31:00|29.64|27.04|29.64|27.04|29.64|27.04|29.55|26.95|0
1642739470000|2022-01-21 04:31:10|29.68|27.08|29.7|27.1|29.7|27.1|29.68|27.08|0
1642739480000|2022-01-21 04:31:20|29.68|27.08|29.68|27.08|29.7|27.1|29.68|27.08|0
1642739490000|2022-01-21 04:31:30|29.66|27.06|29.66|27.06|29.66|27.06|29.64|27.04|0
1642739500000|2022-01-21 04:31:40|29.64|27.04|29.68|27.08|29.68|27.08|29.64|27.04|0
1642739510000|2022-01-21 04:31:50|29.64|27.04|29.73|27.13|29.73|27.13|29.64|27.04|0
1642739520000|2022-01-21 04:32:00|29.77|27.17|29.86|27.26|29.86|27.26|29.77|27.17|0
1642739530000|2022-01-21 04:32:10|29.82|27.22|29.82|27.22|29.82|27.22|29.77|27.17|0
1642739540000|2022-01-21 04:32:20|29.77|27.17|29.7|27.1|29.77|27.17|29.7|27.1|0
1642739550000|2022-01-21 04:32:30|29.73|27.13|29.68|27.08|29.73|27.13|29.68|27.08|0
1642739560000|2022-01-21 04:32:40|29.7|27.1|29.68|27.08|29.7|27.1|29.68|27.08|0
1642739570000|2022-01-21 04:32:50|29.59|26.99|29.59|26.99|29.59|26.99|29.57|26.97|0
1642739580000|2022-01-21 04:33:00|29.5|26.9|29.5|26.9|29.5|26.9|29.46|26.86|0
1642739590000|2022-01-21 04:33:10|29.42|26.82|29.3|26.7|29.44|26.84|29.3|26.7|0
1642739600000|2022-01-21 04:33:20|29.35|26.75|29.39|26.79|29.39|26.79|29.28|26.68|0
1642739610000|2022-01-21 04:33:30|29.24|26.64|29.24|26.64|29.28|26.68|29.24|26.64|0
1642739620000|2022-01-21 04:33:40|29.33|26.73|29.35|26.75|29.35|26.75|29.33|26.73|0
1642739630000|2022-01-21 04:33:50|29.42|26.82|29.44|26.84|29.46|26.86|29.42|26.82|0
1642739640000|2022-01-21 04:34:00|29.5|26.9|29.48|26.88|29.5|26.9|29.46|26.86|0
1642739650000|2022-01-21 04:34:10|29.55|26.95|29.5|26.9|29.61|27.01|29.5|26.9|0
1642739660000|2022-01-21 04:34:20|29.48|26.88|29.44|26.84|29.48|26.88|29.44|26.84|0
1642739670000|2022-01-21 04:34:30|29.46|26.86|29.35|26.75|29.46|26.86|29.35|26.75|0
1642739680000|2022-01-21 04:34:40|29.37|26.77|29.37|26.77|29.37|26.77|29.35|26.75|0
1642739690000|2022-01-21 04:34:50|29.33|26.73|29.15|26.55|29.33|26.73|29.15|26.55|0
1642739700000|2022-01-21 04:35:00|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1642739710000|2022-01-21 04:35:10|29.2|26.6|29.24|26.64|29.28|26.68|29.2|26.6|0
1642739720000|2022-01-21 04:35:20|29.3|26.7|29.3|26.7|29.3|26.7|29.24|26.64|0
1642739730000|2022-01-21 04:35:30|29.28|26.68|29.26|26.66|29.28|26.68|29.26|26.66|0
1642739740000|2022-01-21 04:35:40|29.22|26.62|29.24|26.64|29.24|26.64|29.19|26.59|0
1642739750000|2022-01-21 04:35:50|29.33|26.73|29.33|26.73|29.33|26.73|29.33|26.73|0
1642739760000|2022-01-21 04:36:00|29.35|26.75|29.35|26.75|29.35|26.75|29.33|26.73|0
1642739770000|2022-01-21 04:36:10|29.33|26.73|29.39|26.79|29.39|26.79|29.33|26.73|0
1642739780000|2022-01-21 04:36:20|29.37|26.77|29.28|26.68|29.37|26.77|29.28|26.68|0
1642739790000|2022-01-21 04:36:30|29.3|26.7|29.28|26.68|29.3|26.7|29.28|26.68|0
1642739800000|2022-01-21 04:36:40|29.33|26.73|29.19|26.59|29.33|26.73|29.19|26.59|0
1642739810000|2022-01-21 04:36:50|29.15|26.55|29.22|26.62|29.22|26.62|29.15|26.55|0
1642739820000|2022-01-21 04:37:00|29.24|26.64|29.33|26.73|29.37|26.77|29.24|26.64|0
1642739830000|2022-01-21 04:37:10|29.39|26.79|29.33|26.73|29.39|26.79|29.33|26.73|0
1642739850000|2022-01-21 04:37:30|29.21|26.61|29.17|26.57|29.21|26.61|29.17|26.57|0
1642739860000|2022-01-21 04:37:40|29.19|26.59|29.21|26.61|29.21|26.61|29.17|26.57|0
1642739870000|2022-01-21 04:37:50|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1642739880000|2022-01-21 04:38:00|29.17|26.57|29.19|26.59|29.19|26.59|29.15|26.55|0
1642739890000|2022-01-21 04:38:10|29.17|26.57|29.26|26.66|29.26|26.66|29.17|26.57|0
1642739900000|2022-01-21 04:38:20|29.24|26.64|29.21|26.61|29.24|26.64|29.19|26.59|0
1642739910000|2022-01-21 04:38:30|29.28|26.68|29.24|26.64|29.28|26.68|29.24|26.64|0
1642739920000|2022-01-21 04:38:40|29.28|26.68|29.24|26.64|29.28|26.68|29.21|26.61|0
1642739930000|2022-01-21 04:38:50|29.26|26.66|29.32|26.72|29.32|26.72|29.26|26.66|0
1642739940000|2022-01-21 04:39:00|29.37|26.77|29.37|26.77|29.37|26.77|29.32|26.72|0
1642739950000|2022-01-21 04:39:10|29.43|26.83|29.55|26.95|29.55|26.95|29.43|26.83|0
1642739960000|2022-01-21 04:39:20|29.48|26.88|29.59|26.99|29.59|26.99|29.48|26.88|0
1642739970000|2022-01-21 04:39:30|29.55|26.95|29.55|26.95|29.55|26.95|29.55|26.95|0
1642739980000|2022-01-21 04:39:40|29.52|26.92|29.52|26.92|29.55|26.95|29.52|26.92|0
1642739990000|2022-01-21 04:39:50|29.43|26.83|29.46|26.86|29.46|26.86|29.41|26.81|0
1642740000000|2022-01-21 04:40:00|29.43|26.83|29.46|26.86|29.46|26.86|29.43|26.83|0
1642740010000|2022-01-21 04:40:10|29.39|26.79|29.5|26.9|29.5|26.9|29.39|26.79|0
1642740020000|2022-01-21 04:40:20|29.46|26.86|29.46|26.86|29.46|26.86|29.46|26.86|0
1642740030000|2022-01-21 04:40:30|29.43|26.83|29.41|26.81|29.43|26.83|29.41|26.81|0
1642740040000|2022-01-21 04:40:40|29.43|26.83|29.41|26.81|29.46|26.86|29.41|26.81|0
1642740050000|2022-01-21 04:40:50|29.43|26.83|29.24|26.64|29.46|26.86|29.24|26.64|0
1642740060000|2022-01-21 04:41:00|29.28|26.68|29.32|26.72|29.32|26.72|29.24|26.64|0
1642740070000|2022-01-21 04:41:10|29.17|26.57|29.06|26.46|29.17|26.57|29.06|26.46|0
1642740080000|2022-01-21 04:41:20|29.02|26.42|29.15|26.55|29.19|26.59|29.02|26.42|0
1642740090000|2022-01-21 04:41:30|29.1|26.5|29.13|26.53|29.13|26.53|29.1|26.5|0
1642740100000|2022-01-21 04:41:40|29.15|26.55|29.15|26.55|29.17|26.57|29.15|26.55|0
1642740110000|2022-01-21 04:41:50|29.19|26.59|29.19|26.59|29.19|26.59|29.17|26.57|0
1642740120000|2022-01-21 04:42:00|29.24|26.64|29.21|26.61|29.24|26.64|29.19|26.59|0
1642740130000|2022-01-21 04:42:10|29.24|26.64|29.24|26.64|29.26|26.66|29.24|26.64|0
1642740140000|2022-01-21 04:42:20|29.21|26.61|29.26|26.66|29.26|26.66|29.21|26.61|0
1642740150000|2022-01-21 04:42:30|29.24|26.64|29.15|26.55|29.24|26.64|29.15|26.55|0
1642740160000|2022-01-21 04:42:40|29.21|26.61|29.26|26.66|29.26|26.66|29.21|26.61|0
1642740170000|2022-01-21 04:42:50|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1642740180000|2022-01-21 04:43:00|29.32|26.72|29.37|26.77|29.39|26.79|29.32|26.72|0
1642740190000|2022-01-21 04:43:10|29.34|26.74|29.19|26.59|29.34|26.74|29.15|26.55|0
1642740200000|2022-01-21 04:43:20|29.21|26.61|29.15|26.55|29.21|26.61|29.15|26.55|0
1642740210000|2022-01-21 04:43:30|29.19|26.59|29.28|26.68|29.28|26.68|29.15|26.55|0
1642740220000|2022-01-21 04:43:40|29.08|26.48|28.89|26.29|29.08|26.48|28.89|26.29|0
1642740240000|2022-01-21 04:44:00|28.93|26.33|28.91|26.31|28.93|26.33|28.91|26.31|0
1642740250000|2022-01-21 04:44:10|28.89|26.29|28.89|26.29|28.89|26.29|28.89|26.29|0
1642740260000|2022-01-21 04:44:20|28.86|26.26|28.93|26.33|28.93|26.33|28.84|26.24|0
1642740270000|2022-01-21 04:44:30|28.97|26.37|28.86|26.26|28.97|26.37|28.84|26.24|0
1642740280000|2022-01-21 04:44:40|28.91|26.31|28.97|26.37|28.97|26.37|28.89|26.29|0
1642740290000|2022-01-21 04:44:50|28.95|26.35|28.93|26.33|28.95|26.35|28.93|26.33|0
1642740300000|2022-01-21 04:45:00|28.97|26.37|28.97|26.37|28.97|26.37|28.95|26.35|0
1642740310000|2022-01-21 04:45:10|28.99|26.39|29.06|26.46|29.06|26.46|28.99|26.39|0
1642740320000|2022-01-21 04:45:20|29.08|26.48|29.1|26.5|29.1|26.5|29.06|26.46|0
1642740330000|2022-01-21 04:45:30|28.97|26.37|28.97|26.37|28.97|26.37|28.88|26.28|0
1642740340000|2022-01-21 04:45:40|28.93|26.33|28.97|26.37|28.97|26.37|28.93|26.33|0
1642740350000|2022-01-21 04:45:50|28.93|26.33|29.02|26.42|29.02|26.42|28.93|26.33|0
1642740360000|2022-01-21 04:46:00|29.01|26.41|29.1|26.5|29.1|26.5|29.01|26.41|0
1642740370000|2022-01-21 04:46:10|29.08|26.48|29.01|26.41|29.1|26.5|29.01|26.41|0
1642740380000|2022-01-21 04:46:20|29.04|26.44|29.08|26.48|29.1|26.5|29.04|26.44|0
1642740390000|2022-01-21 04:46:30|29.06|26.46|29.04|26.44|29.06|26.46|29.04|26.44|0
1642740400000|2022-01-21 04:46:40|29.08|26.48|29.12|26.52|29.12|26.52|29.08|26.48|0
1642740410000|2022-01-21 04:46:50|29.1|26.5|29.1|26.5|29.1|26.5|29.08|26.48|0
1642740420000|2022-01-21 04:47:00|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1642740430000|2022-01-21 04:47:10|29.08|26.48|29.04|26.44|29.08|26.48|29.04|26.44|0
1642740440000|2022-01-21 04:47:20|29.01|26.41|29.06|26.46|29.1|26.5|29.01|26.41|0
1642740450000|2022-01-21 04:47:30|29.01|26.41|29.04|26.44|29.04|26.44|29.01|26.41|0
1642740460000|2022-01-21 04:47:40|29.06|26.46|29.08|26.48|29.08|26.48|29.06|26.46|0
1642740470000|2022-01-21 04:47:50|28.9|26.3|28.88|26.28|28.93|26.33|28.86|26.26|0
1642740480000|2022-01-21 04:48:00|28.86|26.26|28.9|26.3|28.93|26.33|28.86|26.26|0
1642740490000|2022-01-21 04:48:10|28.93|26.33|28.8|26.2|28.93|26.33|28.8|26.2|0
1642740500000|2022-01-21 04:48:20|28.75|26.15|28.77|26.17|28.8|26.2|28.75|26.15|0
1642740510000|2022-01-21 04:48:30|28.75|26.15|28.67|26.07|28.75|26.15|28.67|26.07|0
1642740520000|2022-01-21 04:48:40|28.62|26.02|28.71|26.11|28.71|26.11|28.62|26.02|0
1642740530000|2022-01-21 04:48:50|28.67|26.07|28.58|25.98|28.67|26.07|28.58|25.98|0
1642740540000|2022-01-21 04:49:00|28.41|25.81|28.43|25.83|28.45|25.85|28.41|25.81|0
1642740550000|2022-01-21 04:49:10|28.3|25.7|28.58|25.98|28.58|25.98|28.3|25.7|0
1642740560000|2022-01-21 04:49:20|28.62|26.02|28.56|25.96|28.62|26.02|28.56|25.96|0
1642740570000|2022-01-21 04:49:30|28.6|26|28.58|25.98|28.62|26.02|28.58|25.98|0
1642740580000|2022-01-21 04:49:40|28.56|25.96|28.58|25.98|28.58|25.98|28.56|25.96|0
1642740590000|2022-01-21 04:49:50|28.62|26.02|28.54|25.94|28.62|26.02|28.51|25.91|0
1642740600000|2022-01-21 04:50:00|28.56|25.96|28.6|26|28.6|26|28.56|25.96|0
1642740610000|2022-01-21 04:50:10|28.56|25.96|28.6|26|28.6|26|28.56|25.96|0
1642740620000|2022-01-21 04:50:20|28.62|26.02|28.58|25.98|28.62|26.02|28.58|25.98|0
1642740630000|2022-01-21 04:50:30|28.6|26|28.56|25.96|28.6|26|28.56|25.96|0
1642740640000|2022-01-21 04:50:40|28.54|25.94|28.41|25.81|28.54|25.94|28.41|25.81|0
1642740650000|2022-01-21 04:50:50|28.45|25.85|28.49|25.89|28.49|25.89|28.45|25.85|0
1642740660000|2022-01-21 04:51:00|28.54|25.94|28.62|26.02|28.62|26.02|28.54|25.94|0
1642740670000|2022-01-21 04:51:10|28.67|26.07|28.64|26.04|28.67|26.07|28.62|26.02|0
1642740680000|2022-01-21 04:51:20|28.58|25.98|28.56|25.96|28.6|26|28.56|25.96|0
1642740690000|2022-01-21 04:51:30|28.51|25.91|28.45|25.85|28.51|25.91|28.45|25.85|0
1642740700000|2022-01-21 04:51:40|28.36|25.76|28.38|25.78|28.38|25.78|28.32|25.72|0
1642740710000|2022-01-21 04:51:50|28.36|25.76|28.54|25.94|28.54|25.94|28.36|25.76|0
1642740720000|2022-01-21 04:52:00|28.49|25.89|28.49|25.89|28.49|25.89|28.45|25.85|0
1642740730000|2022-01-21 04:52:10|28.51|25.91|28.58|25.98|28.58|25.98|28.51|25.91|0
1642740740000|2022-01-21 04:52:20|28.6|26|28.58|25.98|28.6|26|28.54|25.94|0
1642740750000|2022-01-21 04:52:30|28.6|26|28.62|26.02|28.62|26.02|28.54|25.94|0
1642740760000|2022-01-21 04:52:40|28.58|25.98|28.58|25.98|28.58|25.98|28.58|25.98|0
1642740770000|2022-01-21 04:52:50|28.6|26|28.58|25.98|28.6|26|28.58|25.98|0
1642740780000|2022-01-21 04:53:00|28.56|25.96|28.49|25.89|28.56|25.96|28.49|25.89|0
1642740790000|2022-01-21 04:53:10|28.47|25.87|28.49|25.89|28.49|25.89|28.47|25.87|0
1642740800000|2022-01-21 04:53:20|28.47|25.87|28.56|25.96|28.62|26.02|28.45|25.85|0
1642740810000|2022-01-21 04:53:30|28.58|25.98|28.6|26|28.6|26|28.58|25.98|0
1642740820000|2022-01-21 04:53:40|28.62|26.02|28.62|26.02|28.62|26.02|28.6|26|0
1642740840000|2022-01-21 04:54:00|28.6|26|28.6|26|28.6|26|28.58|25.98|0
1642740850000|2022-01-21 04:54:10|28.71|26.11|28.66|26.06|28.71|26.11|28.66|26.06|0
1642740860000|2022-01-21 04:54:20|28.62|26.02|28.71|26.11|28.71|26.11|28.62|26.02|0
1642740870000|2022-01-21 04:54:30|28.68|26.08|28.68|26.08|28.68|26.08|28.64|26.04|0
1642740880000|2022-01-21 04:54:40|28.71|26.11|28.77|26.17|28.84|26.24|28.71|26.11|0
1642740890000|2022-01-21 04:54:50|28.79|26.19|28.68|26.08|28.79|26.19|28.68|26.08|0
1642740900000|2022-01-21 04:55:00|28.71|26.11|28.66|26.06|28.71|26.11|28.66|26.06|0
1642740910000|2022-01-21 04:55:10|28.62|26.02|28.71|26.11|28.71|26.11|28.62|26.02|0
1642740920000|2022-01-21 04:55:20|28.75|26.15|28.71|26.11|28.75|26.15|28.71|26.11|0
1642740930000|2022-01-21 04:55:30|28.66|26.06|28.71|26.11|28.71|26.11|28.66|26.06|0
1642740940000|2022-01-21 04:55:40|28.73|26.13|28.75|26.15|28.75|26.15|28.71|26.11|0
1642740950000|2022-01-21 04:55:50|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1642740970000|2022-01-21 04:56:10|28.84|26.24|28.79|26.19|28.84|26.24|28.79|26.19|0
1642740980000|2022-01-21 04:56:20|28.81|26.21|28.79|26.19|28.81|26.21|28.77|26.17|0
1642740990000|2022-01-21 04:56:30|28.81|26.21|28.77|26.17|28.81|26.21|28.77|26.17|0
1642741000000|2022-01-21 04:56:40|28.73|26.13|28.75|26.15|28.75|26.15|28.71|26.11|0
1642741010000|2022-01-21 04:56:50|28.84|26.24|28.88|26.28|28.88|26.28|28.84|26.24|0
1642741020000|2022-01-21 04:57:00|28.94|26.34|28.92|26.32|28.97|26.37|28.92|26.32|0
1642741030000|2022-01-21 04:57:10|28.94|26.34|28.94|26.34|28.97|26.37|28.92|26.32|0
1642741040000|2022-01-21 04:57:20|28.92|26.32|29.01|26.41|29.01|26.41|28.92|26.32|0
1642741050000|2022-01-21 04:57:30|29.03|26.43|29.1|26.5|29.1|26.5|29.03|26.43|0
1642741060000|2022-01-21 04:57:40|29.05|26.45|29.14|26.54|29.14|26.54|29.05|26.45|0
1642741070000|2022-01-21 04:57:50|29.16|26.56|29.1|26.5|29.16|26.56|29.1|26.5|0
1642741080000|2022-01-21 04:58:00|29.07|26.47|29.03|26.43|29.07|26.47|29.03|26.43|0
1642741090000|2022-01-21 04:58:10|29.01|26.41|28.97|26.37|29.01|26.41|28.97|26.37|0
1642741100000|2022-01-21 04:58:20|28.94|26.34|28.88|26.28|28.94|26.34|28.88|26.28|0
1642741110000|2022-01-21 04:58:30|28.92|26.32|28.79|26.19|28.97|26.37|28.79|26.19|0
1642741120000|2022-01-21 04:58:40|28.81|26.21|28.83|26.23|28.83|26.23|28.81|26.21|0
1642741130000|2022-01-21 04:58:50|28.81|26.21|28.77|26.17|28.81|26.21|28.77|26.17|0
1642741140000|2022-01-21 04:59:00|28.79|26.19|28.77|26.17|28.79|26.19|28.77|26.17|0
1642741150000|2022-01-21 04:59:10|28.79|26.19|28.75|26.15|28.79|26.19|28.75|26.15|0
1642741160000|2022-01-21 04:59:20|28.7|26.1|28.75|26.15|28.77|26.17|28.7|26.1|0
1642741170000|2022-01-21 04:59:30|28.7|26.1|28.77|26.17|28.77|26.17|28.7|26.1|0
1642741180000|2022-01-21 04:59:40|28.75|26.15|28.7|26.1|28.75|26.15|28.68|26.08|0
1642741190000|2022-01-21 04:59:50|28.68|26.08|28.64|26.04|28.7|26.1|28.64|26.04|0
1642741200000|2022-01-21 05:00:00|28.73|26.13|28.66|26.06|28.73|26.13|28.66|26.06|0
1642741210000|2022-01-21 05:00:10|28.64|26.04|28.62|26.02|28.64|26.04|28.62|26.02|0
1642741220000|2022-01-21 05:00:20|28.53|25.93|28.57|25.97|28.57|25.97|28.53|25.93|0
1642741230000|2022-01-21 05:00:30|28.53|25.93|28.66|26.06|28.66|26.06|28.53|25.93|0
1642741240000|2022-01-21 05:00:40|28.72|26.12|28.83|26.23|28.83|26.23|28.72|26.12|0
1642741250000|2022-01-21 05:00:50|28.85|26.25|28.9|26.3|28.9|26.3|28.85|26.25|0
1642741260000|2022-01-21 05:01:00|29.14|26.54|29.18|26.58|29.18|26.58|29.14|26.54|0
1642741270000|2022-01-21 05:01:10|29.16|26.56|29.12|26.52|29.16|26.56|29.12|26.52|0
1642741280000|2022-01-21 05:01:20|29.18|26.58|29.18|26.58|29.18|26.58|29.14|26.54|0
1642741290000|2022-01-21 05:01:30|29.14|26.54|29.12|26.52|29.18|26.58|29.12|26.52|0
1642741300000|2022-01-21 05:01:40|29.01|26.41|29.05|26.45|29.05|26.45|29.01|26.41|0
1642741310000|2022-01-21 05:01:50|29.09|26.49|29.12|26.52|29.12|26.52|29.05|26.45|0
1642741320000|2022-01-21 05:02:00|29.03|26.43|29.18|26.58|29.18|26.58|29.03|26.43|0
1642741330000|2022-01-21 05:02:10|29.14|26.54|29.09|26.49|29.14|26.54|29.09|26.49|0
1642741340000|2022-01-21 05:02:20|29.14|26.54|29.03|26.43|29.14|26.54|29.03|26.43|0
1642741350000|2022-01-21 05:02:30|29.01|26.41|29.05|26.45|29.09|26.49|29.01|26.41|0
1642741360000|2022-01-21 05:02:40|29.14|26.54|29.05|26.45|29.14|26.54|29.05|26.45|0
1642741370000|2022-01-21 05:02:50|29.12|26.52|29.09|26.49|29.14|26.54|29.07|26.47|0
1642741380000|2022-01-21 05:03:00|29.07|26.47|29.11|26.51|29.14|26.54|29.07|26.47|0
1642741390000|2022-01-21 05:03:10|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1642741400000|2022-01-21 05:03:20|29.09|26.49|29.07|26.47|29.09|26.49|29.07|26.47|0
1642741410000|2022-01-21 05:03:30|29.09|26.49|29.14|26.54|29.14|26.54|29.07|26.47|0
1642741420000|2022-01-21 05:03:40|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1642741430000|2022-01-21 05:03:50|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1642741440000|2022-01-21 05:04:00|29.2|26.6|29.2|26.6|29.2|26.6|29.18|26.58|0
1642741450000|2022-01-21 05:04:10|29.22|26.62|29.25|26.65|29.31|26.71|29.22|26.62|0
1642741460000|2022-01-21 05:04:20|29.22|26.62|29.18|26.58|29.22|26.62|29.18|26.58|0
1642741470000|2022-01-21 05:04:30|29.2|26.6|29.18|26.58|29.2|26.6|29.14|26.54|0
1642741480000|2022-01-21 05:04:40|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1642741490000|2022-01-21 05:04:50|29.18|26.58|29.18|26.58|29.18|26.58|29.16|26.56|0
1642741500000|2022-01-21 05:05:00|29.14|26.54|29.03|26.43|29.14|26.54|29.03|26.43|0
1642741510000|2022-01-21 05:05:10|28.96|26.36|28.85|26.25|28.96|26.36|28.7|26.1|0
1642741520000|2022-01-21 05:05:20|28.88|26.28|28.79|26.19|28.88|26.28|28.79|26.19|0
1642741530000|2022-01-21 05:05:30|28.88|26.28|28.87|26.27|28.88|26.28|28.87|26.27|0
1642741540000|2022-01-21 05:05:40|28.83|26.23|28.72|26.12|28.87|26.27|28.72|26.12|0
1642741550000|2022-01-21 05:05:50|28.74|26.14|28.66|26.06|28.74|26.14|28.66|26.06|0
1642741560000|2022-01-21 05:06:00|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1642741570000|2022-01-21 05:06:10|28.66|26.06|28.72|26.12|28.74|26.14|28.66|26.06|0
1642741580000|2022-01-21 05:06:20|28.74|26.14|28.66|26.06|28.74|26.14|28.66|26.06|0
1642741590000|2022-01-21 05:06:30|28.7|26.1|28.81|26.21|28.81|26.21|28.7|26.1|0
1642741600000|2022-01-21 05:06:40|28.87|26.27|29.03|26.43|29.09|26.49|28.87|26.27|0
1642741610000|2022-01-21 05:06:50|29|26.4|29.09|26.49|29.09|26.49|29|26.4|0
1642741620000|2022-01-21 05:07:00|29.16|26.56|29.27|26.67|29.29|26.69|29.16|26.56|0
1642741630000|2022-01-21 05:07:10|29.31|26.71|29.31|26.71|29.33|26.73|29.31|26.71|0
1642741640000|2022-01-21 05:07:20|29.27|26.67|29.33|26.73|29.33|26.73|29.27|26.67|0
1642741650000|2022-01-21 05:07:30|29.31|26.71|29.22|26.62|29.31|26.71|29.22|26.62|0
1642741660000|2022-01-21 05:07:40|29.2|26.6|29.14|26.54|29.22|26.62|29.14|26.54|0
1642741670000|2022-01-21 05:07:50|29.16|26.56|29.2|26.6|29.2|26.6|29.16|26.56|0
1642741680000|2022-01-21 05:08:00|29.27|26.67|29.31|26.71|29.31|26.71|29.27|26.67|0
1642741690000|2022-01-21 05:08:10|29.38|26.78|29.31|26.71|29.4|26.8|29.31|26.71|0
1642741700000|2022-01-21 05:08:20|29.33|26.73|29.35|26.75|29.35|26.75|29.33|26.73|0
1642741710000|2022-01-21 05:08:30|29.33|26.73|29.27|26.67|29.33|26.73|29.18|26.58|0
1642741720000|2022-01-21 05:08:40|29.35|26.75|29.4|26.8|29.4|26.8|29.35|26.75|0
1642741730000|2022-01-21 05:08:50|29.44|26.84|29.42|26.82|29.49|26.89|29.42|26.82|0
1642741740000|2022-01-21 05:09:00|29.44|26.84|29.49|26.89|29.53|26.93|29.44|26.84|0
1642741750000|2022-01-21 05:09:10|29.53|26.93|29.51|26.91|29.53|26.93|29.49|26.89|0
1642741760000|2022-01-21 05:09:20|29.49|26.89|29.4|26.8|29.49|26.89|29.4|26.8|0
1642741770000|2022-01-21 05:09:30|29.46|26.86|29.44|26.84|29.46|26.86|29.44|26.84|0
1642741780000|2022-01-21 05:09:40|29.49|26.89|29.44|26.84|29.49|26.89|29.42|26.82|0
1642741790000|2022-01-21 05:09:50|29.49|26.89|29.49|26.89|29.49|26.89|29.49|26.89|0
1642741800000|2022-01-21 05:10:00|29.44|26.84|29.46|26.86|29.46|26.86|29.44|26.84|0
1642741810000|2022-01-21 05:10:10|29.44|26.84|29.66|27.06|29.66|27.06|29.44|26.84|0
1642741820000|2022-01-21 05:10:20|29.64|27.04|29.55|26.95|29.64|27.04|29.53|26.93|0
1642741830000|2022-01-21 05:10:30|29.51|26.91|29.49|26.89|29.51|26.91|29.44|26.84|0
1642741840000|2022-01-21 05:10:40|29.44|26.84|29.44|26.84|29.44|26.84|29.42|26.82|0
1642741850000|2022-01-21 05:10:50|29.46|26.86|29.44|26.84|29.46|26.86|29.44|26.84|0
1642741860000|2022-01-21 05:11:00|29.46|26.86|29.37|26.77|29.46|26.86|29.37|26.77|0
1642741870000|2022-01-21 05:11:10|29.33|26.73|29.29|26.69|29.33|26.73|29.27|26.67|0
1642741880000|2022-01-21 05:11:20|29.35|26.75|29.31|26.71|29.35|26.75|29.31|26.71|0
1642741890000|2022-01-21 05:11:30|29.33|26.73|29.31|26.71|29.33|26.73|29.27|26.67|0
1642741900000|2022-01-21 05:11:40|29.27|26.67|29.33|26.73|29.33|26.73|29.22|26.62|0
1642741910000|2022-01-21 05:11:50|29.31|26.71|29.26|26.66|29.31|26.71|29.22|26.62|0
1642741920000|2022-01-21 05:12:00|29.24|26.64|29.24|26.64|29.24|26.64|29.22|26.62|0
1642741930000|2022-01-21 05:12:10|29.22|26.62|29.18|26.58|29.22|26.62|29.18|26.58|0
1642741940000|2022-01-21 05:12:20|29.22|26.62|29.05|26.45|29.22|26.62|29|26.4|0
1642741950000|2022-01-21 05:12:30|29.02|26.42|29.05|26.45|29.05|26.45|29.02|26.42|0
1642741960000|2022-01-21 05:12:40|29.09|26.49|29|26.4|29.09|26.49|29|26.4|0
1642741970000|2022-01-21 05:12:50|29.02|26.42|29.02|26.42|29.05|26.45|29.02|26.42|0
1642741980000|2022-01-21 05:13:00|29.05|26.45|29|26.4|29.05|26.45|29|26.4|0
1642741990000|2022-01-21 05:13:10|29.07|26.47|29.05|26.45|29.07|26.47|29.02|26.42|0
1642742000000|2022-01-21 05:13:20|29.07|26.47|28.96|26.36|29.07|26.47|28.96|26.36|0
1642742010000|2022-01-21 05:13:30|29.05|26.45|29.02|26.42|29.05|26.45|29.02|26.42|0
1642742020000|2022-01-21 05:13:40|29|26.4|28.98|26.38|29|26.4|28.94|26.34|0
1642742030000|2022-01-21 05:13:50|29|26.4|29.02|26.42|29.05|26.45|29|26.4|0
1642742040000|2022-01-21 05:14:00|29.05|26.45|28.98|26.38|29.05|26.45|28.98|26.38|0
1642742050000|2022-01-21 05:14:10|28.91|26.31|29|26.4|29|26.4|28.91|26.31|0
1642742060000|2022-01-21 05:14:20|29.04|26.44|29.04|26.44|29.04|26.44|29.02|26.42|0
1642742070000|2022-01-21 05:14:30|29|26.4|29.02|26.42|29.02|26.42|29|26.4|0
1642742080000|2022-01-21 05:14:40|29.04|26.44|29.11|26.51|29.11|26.51|29.04|26.44|0
1642742090000|2022-01-21 05:14:50|29.09|26.49|29|26.4|29.09|26.49|29|26.4|0
1642742100000|2022-01-21 05:15:00|28.96|26.36|29.09|26.49|29.09|26.49|28.96|26.36|0
1642742110000|2022-01-21 05:15:10|29|26.4|28.83|26.23|29|26.4|28.83|26.23|0
1642742120000|2022-01-21 05:15:20|28.8|26.2|28.8|26.2|28.83|26.23|28.8|26.2|0
1642742130000|2022-01-21 05:15:30|28.87|26.27|28.83|26.23|28.87|26.27|28.83|26.23|0
1642742140000|2022-01-21 05:15:40|28.74|26.14|28.83|26.23|28.83|26.23|28.74|26.14|0
1642742150000|2022-01-21 05:15:50|28.8|26.2|28.78|26.18|28.8|26.2|28.76|26.16|0
1642742160000|2022-01-21 05:16:00|28.87|26.27|28.78|26.18|28.87|26.27|28.78|26.18|0
1642742170000|2022-01-21 05:16:10|28.74|26.14|28.8|26.2|28.8|26.2|28.74|26.14|0
1642742180000|2022-01-21 05:16:20|28.78|26.18|28.8|26.2|28.8|26.2|28.78|26.18|0
1642742190000|2022-01-21 05:16:30|28.78|26.18|28.7|26.1|28.78|26.18|28.7|26.1|0
1642742200000|2022-01-21 05:16:40|28.65|26.05|28.59|25.99|28.65|26.05|28.59|25.99|0
1642742210000|2022-01-21 05:16:50|28.57|25.97|28.54|25.94|28.57|25.97|28.52|25.92|0
1642742220000|2022-01-21 05:17:00|28.59|25.99|28.57|25.97|28.59|25.99|28.57|25.97|0
1642742230000|2022-01-21 05:17:10|28.54|25.94|28.57|25.97|28.57|25.97|28.54|25.94|0
1642742240000|2022-01-21 05:17:20|28.61|26.01|28.61|26.01|28.61|26.01|28.61|26.01|0
1642742250000|2022-01-21 05:17:30|28.65|26.05|28.65|26.05|28.65|26.05|28.65|26.05|0
1642742260000|2022-01-21 05:17:40|28.67|26.07|28.61|26.01|28.67|26.07|28.59|25.99|0
1642742270000|2022-01-21 05:17:50|28.57|25.97|28.52|25.92|28.57|25.97|28.52|25.92|0
1642742280000|2022-01-21 05:18:00|28.54|25.94|28.59|25.99|28.59|25.99|28.52|25.92|0
1642742290000|2022-01-21 05:18:10|28.65|26.05|28.61|26.01|28.65|26.05|28.61|26.01|0
1642742300000|2022-01-21 05:18:20|28.59|25.99|28.57|25.97|28.59|25.99|28.57|25.97|0
1642742310000|2022-01-21 05:18:30|28.54|25.94|28.57|25.97|28.57|25.97|28.54|25.94|0
1642742320000|2022-01-21 05:18:40|28.59|25.99|28.65|26.05|28.65|26.05|28.59|25.99|0
1642742330000|2022-01-21 05:18:50|28.72|26.12|28.65|26.05|28.74|26.14|28.65|26.05|0
1642742340000|2022-01-21 05:19:00|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1642742350000|2022-01-21 05:19:10|28.74|26.14|28.7|26.1|28.74|26.14|28.7|26.1|0
1642742360000|2022-01-21 05:19:20|28.72|26.12|28.74|26.14|28.74|26.14|28.72|26.12|0
1642742370000|2022-01-21 05:19:30|28.72|26.12|28.72|26.12|28.72|26.12|28.69|26.09|0
1642742380000|2022-01-21 05:19:40|28.74|26.14|28.82|26.22|28.82|26.22|28.74|26.14|0
1642742390000|2022-01-21 05:19:50|28.87|26.27|28.91|26.31|28.91|26.31|28.87|26.27|0
1642742400000|2022-01-21 05:20:00|28.89|26.29|28.91|26.31|28.91|26.31|28.87|26.27|0
1642742410000|2022-01-21 05:20:10|28.89|26.29|28.91|26.31|28.91|26.31|28.87|26.27|0
1642742420000|2022-01-21 05:20:20|28.89|26.29|28.95|26.35|28.95|26.35|28.89|26.29|0
1642742430000|2022-01-21 05:20:30|29|26.4|28.95|26.35|29|26.4|28.95|26.35|0
1642742440000|2022-01-21 05:20:40|28.98|26.38|29|26.4|29|26.4|28.98|26.38|0
1642742450000|2022-01-21 05:20:50|28.95|26.35|28.89|26.29|28.95|26.35|28.89|26.29|0
1642742460000|2022-01-21 05:21:00|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1642742470000|2022-01-21 05:21:10|29|26.4|28.98|26.38|29|26.4|28.95|26.35|0
1642742480000|2022-01-21 05:21:20|29|26.4|29.41|26.81|29.41|26.81|28.95|26.35|0
1642742490000|2022-01-21 05:21:30|29.48|26.88|29.22|26.62|29.48|26.88|29.22|26.62|0
1642742500000|2022-01-21 05:21:40|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1642742510000|2022-01-21 05:21:50|29.26|26.66|29.26|26.66|29.3|26.7|29.26|26.66|0
1642742520000|2022-01-21 05:22:00|29.28|26.68|29.24|26.64|29.28|26.68|29.24|26.64|0
1642742530000|2022-01-21 05:22:10|29.26|26.66|29.22|26.62|29.26|26.66|29.22|26.62|0
1642742540000|2022-01-21 05:22:20|29.19|26.59|29.13|26.53|29.19|26.59|29.13|26.53|0
1642742550000|2022-01-21 05:22:30|29.15|26.55|29.17|26.57|29.17|26.57|29.15|26.55|0
1642742560000|2022-01-21 05:22:40|29.15|26.55|29.11|26.51|29.15|26.55|29.11|26.51|0
1642742570000|2022-01-21 05:22:50|29.15|26.55|29.17|26.57|29.17|26.57|29.08|26.48|0
1642742580000|2022-01-21 05:23:00|29.22|26.62|29.06|26.46|29.22|26.62|29.06|26.46|0
1642742590000|2022-01-21 05:23:10|29.04|26.44|29.13|26.53|29.13|26.53|29.04|26.44|0
1642742600000|2022-01-21 05:23:20|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1642742610000|2022-01-21 05:23:30|29.04|26.44|29|26.4|29.04|26.44|29|26.4|0
1642742620000|2022-01-21 05:23:40|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1642742630000|2022-01-21 05:23:50|28.93|26.33|29|26.4|29|26.4|28.93|26.33|0
1642742640000|2022-01-21 05:24:00|29.04|26.44|29.17|26.57|29.17|26.57|29|26.4|0
1642742650000|2022-01-21 05:24:10|29.26|26.66|29.22|26.62|29.26|26.66|29.22|26.62|0
1642742660000|2022-01-21 05:24:20|29.17|26.57|29.17|26.57|29.17|26.57|29.13|26.53|0
1642742670000|2022-01-21 05:24:30|29.21|26.61|29.24|26.64|29.24|26.64|29.21|26.61|0
1642742680000|2022-01-21 05:24:40|29.28|26.68|29.39|26.79|29.39|26.79|29.26|26.66|0
1642742690000|2022-01-21 05:24:50|29.48|26.88|29.5|26.9|29.52|26.92|29.48|26.88|0
1642742700000|2022-01-21 05:25:00|29.37|26.77|29.28|26.68|29.37|26.77|29.26|26.66|0
1642742710000|2022-01-21 05:25:10|29.3|26.7|29.35|26.75|29.35|26.75|29.26|26.66|0
1642742720000|2022-01-21 05:25:20|29.32|26.72|29.3|26.7|29.32|26.72|29.3|26.7|0
1642742730000|2022-01-21 05:25:30|29.26|26.66|29.26|26.66|29.28|26.68|29.21|26.61|0
1642742740000|2022-01-21 05:25:40|29.17|26.57|29.21|26.61|29.21|26.61|29.17|26.57|0
1642742750000|2022-01-21 05:25:50|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1642742760000|2022-01-21 05:26:00|29.24|26.64|29.3|26.7|29.3|26.7|29.24|26.64|0
1642742770000|2022-01-21 05:26:10|29.37|26.77|29.39|26.79|29.43|26.83|29.37|26.77|0
1642742780000|2022-01-21 05:26:20|29.37|26.77|29.35|26.75|29.37|26.77|29.35|26.75|0
1642742790000|2022-01-21 05:26:30|29.39|26.79|29.39|26.79|29.39|26.79|29.39|26.79|0
1642742800000|2022-01-21 05:26:40|29.43|26.83|29.43|26.83|29.43|26.83|29.43|26.83|0
1642742810000|2022-01-21 05:26:50|29.41|26.81|29.41|26.81|29.41|26.81|29.41|26.81|0
1642742820000|2022-01-21 05:27:00|29.43|26.83|29.41|26.81|29.43|26.83|29.39|26.79|0
1642742830000|2022-01-21 05:27:10|29.39|26.79|29.45|26.85|29.45|26.85|29.39|26.79|0
1642742840000|2022-01-21 05:27:20|29.57|26.97|29.61|27.01|29.61|27.01|29.48|26.88|0
1642742850000|2022-01-21 05:27:30|29.48|26.88|29.5|26.9|29.5|26.9|29.43|26.83|0
1642742860000|2022-01-21 05:27:40|29.39|26.79|29.21|26.61|29.39|26.79|29.21|26.61|0
1642742870000|2022-01-21 05:27:50|29.26|26.66|29.21|26.61|29.26|26.66|29.21|26.61|0
1642742880000|2022-01-21 05:28:00|29.19|26.59|29.26|26.66|29.26|26.66|29.19|26.59|0
1642742890000|2022-01-21 05:28:10|29.23|26.63|29.26|26.66|29.3|26.7|29.23|26.63|0
1642742900000|2022-01-21 05:28:20|29.3|26.7|29.32|26.72|29.34|26.74|29.3|26.7|0
1642742910000|2022-01-21 05:28:30|29.3|26.7|29.21|26.61|29.3|26.7|29.21|26.61|0
1642742920000|2022-01-21 05:28:40|29.19|26.59|29.17|26.57|29.19|26.59|29.13|26.53|0
1642742930000|2022-01-21 05:28:50|29.08|26.48|29.13|26.53|29.17|26.57|29.06|26.46|0
1642742940000|2022-01-21 05:29:00|29.17|26.57|29.19|26.59|29.19|26.59|29.17|26.57|0
1642742950000|2022-01-21 05:29:10|29.21|26.61|29.15|26.55|29.21|26.61|29.15|26.55|0
1642742960000|2022-01-21 05:29:20|29.04|26.44|28.95|26.35|29.04|26.44|28.95|26.35|0
1642742970000|2022-01-21 05:29:30|28.99|26.39|29.01|26.41|29.01|26.41|28.95|26.35|0
1642742980000|2022-01-21 05:29:40|28.95|26.35|28.91|26.31|28.95|26.35|28.91|26.31|0
1642742990000|2022-01-21 05:29:50|28.93|26.33|28.78|26.18|28.93|26.33|28.78|26.18|0
1642743000000|2022-01-21 05:30:00|28.86|26.26|29.06|26.46|29.06|26.46|28.86|26.26|0
1642743010000|2022-01-21 05:30:10|29.1|26.5|29.19|26.59|29.3|26.7|29.1|26.5|0
1642743020000|2022-01-21 05:30:20|29.23|26.63|29.26|26.66|29.34|26.74|29.23|26.63|0
1642743030000|2022-01-21 05:30:30|29.3|26.7|29.21|26.61|29.3|26.7|29.21|26.61|0
1642743040000|2022-01-21 05:30:40|29.17|26.57|29.15|26.55|29.21|26.61|29.15|26.55|0
1642743050000|2022-01-21 05:30:50|29.17|26.57|29.21|26.61|29.21|26.61|29.15|26.55|0
1642743060000|2022-01-21 05:31:00|29.43|26.83|29.28|26.68|29.43|26.83|29.28|26.68|0
1642743070000|2022-01-21 05:31:10|29.3|26.7|29.32|26.72|29.34|26.74|29.3|26.7|0
1642743080000|2022-01-21 05:31:20|29.34|26.74|29.39|26.79|29.43|26.83|29.34|26.74|0
1642743090000|2022-01-21 05:31:30|29.41|26.81|29.36|26.76|29.43|26.83|29.36|26.76|0
1642743100000|2022-01-21 05:31:40|29.39|26.79|29.41|26.81|29.43|26.83|29.39|26.79|0
1642743110000|2022-01-21 05:31:50|29.45|26.85|29.56|26.96|29.63|27.03|29.45|26.85|0
1642743120000|2022-01-21 05:32:00|29.61|27.01|29.56|26.96|29.61|27.01|29.54|26.94|0
1642743130000|2022-01-21 05:32:10|29.61|27.01|29.67|27.07|29.67|27.07|29.61|27.01|0
1642743140000|2022-01-21 05:32:20|29.54|26.94|29.54|26.94|29.54|26.94|29.52|26.92|0
1642743150000|2022-01-21 05:32:30|29.56|26.96|29.61|27.01|29.61|27.01|29.56|26.96|0
1642743160000|2022-01-21 05:32:40|29.56|26.96|29.7|27.1|29.74|27.14|29.56|26.96|0
1642743170000|2022-01-21 05:32:50|29.56|26.96|29.56|26.96|29.61|27.01|29.56|26.96|0
1642743180000|2022-01-21 05:33:00|29.61|27.01|29.63|27.03|29.63|27.03|29.61|27.01|0
1642743190000|2022-01-21 05:33:10|29.61|27.01|29.61|27.01|29.61|27.01|29.52|26.92|0
1642743200000|2022-01-21 05:33:20|29.65|27.05|29.63|27.03|29.65|27.05|29.61|27.01|0
1642743210000|2022-01-21 05:33:30|29.67|27.07|29.67|27.07|29.74|27.14|29.67|27.07|0
1642743220000|2022-01-21 05:33:40|29.7|27.1|29.7|27.1|29.74|27.14|29.7|27.1|0
1642743230000|2022-01-21 05:33:50|29.78|27.18|29.87|27.27|29.87|27.27|29.78|27.18|0
1642743240000|2022-01-21 05:34:00|29.83|27.23|29.81|27.21|29.83|27.23|29.74|27.14|0
1642743250000|2022-01-21 05:34:10|29.83|27.23|29.78|27.18|29.83|27.23|29.78|27.18|0
1642743260000|2022-01-21 05:34:20|29.81|27.21|29.81|27.21|29.81|27.21|29.81|27.21|0
1642743270000|2022-01-21 05:34:30|29.76|27.16|29.74|27.14|29.78|27.18|29.72|27.12|0
1642743280000|2022-01-21 05:34:40|29.78|27.18|29.65|27.05|29.78|27.18|29.65|27.05|0
1642743290000|2022-01-21 05:34:50|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1642743300000|2022-01-21 05:35:00|29.74|27.14|29.78|27.18|29.78|27.18|29.74|27.14|0
1642743310000|2022-01-21 05:35:10|29.81|27.21|29.78|27.18|29.81|27.21|29.78|27.18|0
1642743320000|2022-01-21 05:35:20|29.81|27.21|29.87|27.27|29.87|27.27|29.81|27.21|0
1642743330000|2022-01-21 05:35:30|29.89|27.29|29.83|27.23|29.89|27.29|29.83|27.23|0
1642743340000|2022-01-21 05:35:40|29.81|27.21|29.87|27.27|29.87|27.27|29.81|27.21|0
1642743350000|2022-01-21 05:35:50|29.92|27.32|29.94|27.34|29.94|27.34|29.89|27.29|0
1642743360000|2022-01-21 05:36:00|30.01|27.41|29.92|27.32|30.01|27.41|29.92|27.32|0
1642743370000|2022-01-21 05:36:10|29.94|27.34|29.87|27.27|29.96|27.36|29.87|27.27|0
1642743380000|2022-01-21 05:36:20|29.96|27.36|29.87|27.27|29.96|27.36|29.87|27.27|0
1642743390000|2022-01-21 05:36:30|29.89|27.29|29.98|27.38|29.98|27.38|29.89|27.29|0
1642743400000|2022-01-21 05:36:40|29.92|27.32|29.98|27.38|30.01|27.41|29.92|27.32|0
1642743410000|2022-01-21 05:36:50|30.03|27.43|30.01|27.41|30.03|27.43|30.01|27.41|0
1642743420000|2022-01-21 05:37:00|29.98|27.38|30.01|27.41|30.01|27.41|29.94|27.34|0
1642743430000|2022-01-21 05:37:10|29.98|27.38|30.03|27.43|30.03|27.43|29.98|27.38|0
1642743440000|2022-01-21 05:37:20|29.98|27.38|29.98|27.38|29.98|27.38|29.96|27.36|0
1642743450000|2022-01-21 05:37:30|30.01|27.41|29.96|27.36|30.01|27.41|29.96|27.36|0
1642743460000|2022-01-21 05:37:40|29.94|27.34|29.96|27.36|29.96|27.36|29.94|27.34|0
1642743480000|2022-01-21 05:38:00|29.98|27.38|29.94|27.34|30.01|27.41|29.94|27.34|0
1642743490000|2022-01-21 05:38:10|29.92|27.32|29.87|27.27|29.92|27.32|29.87|27.27|0
1642743510000|2022-01-21 05:38:30|29.89|27.29|29.87|27.27|29.89|27.29|29.87|27.27|0
1642743520000|2022-01-21 05:38:40|29.89|27.29|29.89|27.29|29.89|27.29|29.89|27.29|0
1642743530000|2022-01-21 05:38:50|29.87|27.27|29.87|27.27|29.87|27.27|29.87|27.27|0
1642743540000|2022-01-21 05:39:00|29.89|27.29|29.92|27.32|29.92|27.32|29.89|27.29|0
1642743560000|2022-01-21 05:39:20|29.87|27.27|29.92|27.32|29.92|27.32|29.87|27.27|0
1642743570000|2022-01-21 05:39:30|29.96|27.36|30.01|27.41|30.01|27.41|29.96|27.36|0
1642743580000|2022-01-21 05:39:40|30.03|27.43|30.03|27.43|30.05|27.45|30.03|27.43|0
1642743590000|2022-01-21 05:39:50|30.05|27.45|30.05|27.45|30.05|27.45|30.01|27.41|0
1642743600000|2022-01-21 05:40:00|30.01|27.41|29.92|27.32|30.01|27.41|29.92|27.32|0
1642743610000|2022-01-21 05:40:10|29.89|27.29|29.89|27.29|29.89|27.29|29.87|27.27|0
1642743620000|2022-01-21 05:40:20|29.92|27.32|29.89|27.29|29.92|27.32|29.87|27.27|0
1642743630000|2022-01-21 05:40:30|29.92|27.32|29.85|27.25|29.92|27.32|29.85|27.25|0
1642743640000|2022-01-21 05:40:40|29.92|27.32|29.96|27.36|29.96|27.36|29.92|27.32|0
1642743650000|2022-01-21 05:40:50|29.92|27.32|30|27.4|30|27.4|29.92|27.32|0
1642743660000|2022-01-21 05:41:00|29.98|27.38|30|27.4|30|27.4|29.98|27.38|0
1642743670000|2022-01-21 05:41:10|30.36|27.76|30.41|27.81|30.41|27.81|30.32|27.72|0
1642743680000|2022-01-21 05:41:20|30.59|27.99|30.5|27.9|30.59|27.99|30.46|27.86|0
1642743690000|2022-01-21 05:41:30|30.59|27.99|30.59|27.99|30.59|27.99|30.55|27.95|0
1642743700000|2022-01-21 05:41:40|30.61|28.01|30.66|28.06|30.66|28.06|30.59|27.99|0
1642743710000|2022-01-21 05:41:50|30.68|28.08|30.68|28.08|30.68|28.08|30.64|28.04|0
1642743720000|2022-01-21 05:42:00|30.64|28.04|30.68|28.08|30.68|28.08|30.64|28.04|0
1642743730000|2022-01-21 05:42:10|30.64|28.04|30.59|27.99|30.68|28.08|30.59|27.99|0
1642743740000|2022-01-21 05:42:20|30.61|28.01|30.64|28.04|30.66|28.06|30.61|28.01|0
1642743750000|2022-01-21 05:42:30|30.68|28.08|30.7|28.1|30.77|28.17|30.68|28.08|0
1642743760000|2022-01-21 05:42:40|30.64|28.04|30.64|28.04|30.64|28.04|30.59|27.99|0
1642743770000|2022-01-21 05:42:50|30.59|27.99|30.55|27.95|30.59|27.99|30.55|27.95|0
1642743780000|2022-01-21 05:43:00|30.59|27.99|30.64|28.04|30.64|28.04|30.59|27.99|0
1642743790000|2022-01-21 05:43:10|30.61|28.01|30.61|28.01|30.61|28.01|30.59|27.99|0
1642743800000|2022-01-21 05:43:20|30.59|27.99|30.66|28.06|30.66|28.06|30.59|27.99|0
1642743810000|2022-01-21 05:43:30|30.68|28.08|30.64|28.04|30.68|28.08|30.64|28.04|0
1642743830000|2022-01-21 05:43:50|30.66|28.06|30.66|28.06|30.66|28.06|30.59|27.99|0
1642743840000|2022-01-21 05:44:00|30.64|28.04|30.68|28.08|30.77|28.17|30.64|28.04|0
1642743850000|2022-01-21 05:44:10|30.66|28.06|30.64|28.04|30.66|28.06|30.64|28.04|0
1642743860000|2022-01-21 05:44:20|30.61|28.01|30.61|28.01|30.64|28.04|30.61|28.01|0
1642743870000|2022-01-21 05:44:30|30.68|28.08|30.64|28.04|30.68|28.08|30.64|28.04|0
1642743880000|2022-01-21 05:44:40|30.68|28.08|30.66|28.06|30.68|28.08|30.66|28.06|0
1642743890000|2022-01-21 05:44:50|30.68|28.08|30.7|28.1|30.7|28.1|30.66|28.06|0
1642743900000|2022-01-21 05:45:00|30.68|28.08|30.73|28.13|30.73|28.13|30.68|28.08|0
1642743910000|2022-01-21 05:45:10|30.75|28.15|30.91|28.31|30.91|28.31|30.75|28.15|0
1642743920000|2022-01-21 05:45:20|30.89|28.29|30.91|28.31|30.91|28.31|30.89|28.29|0
1642743930000|2022-01-21 05:45:30|30.96|28.36|30.96|28.36|30.96|28.36|30.93|28.33|0
1642743940000|2022-01-21 05:45:40|31|28.4|30.96|28.36|31|28.4|30.96|28.36|0
1642743950000|2022-01-21 05:45:50|30.95|28.35|30.95|28.35|30.95|28.35|30.95|28.35|0
1642743960000|2022-01-21 05:46:00|31|28.4|30.98|28.38|31|28.4|30.95|28.35|0
1642743970000|2022-01-21 05:46:10|30.95|28.35|30.95|28.35|30.95|28.35|30.95|28.35|0
1642743980000|2022-01-21 05:46:20|31|28.4|30.95|28.35|31|28.4|30.95|28.35|0
1642743990000|2022-01-21 05:46:30|30.98|28.38|30.95|28.35|30.98|28.38|30.95|28.35|0
1642744000000|2022-01-21 05:46:40|30.98|28.38|31.07|28.47|31.07|28.47|30.98|28.38|0
1642744010000|2022-01-21 05:46:50|31.02|28.42|30.95|28.35|31.02|28.42|30.95|28.35|0
1642744020000|2022-01-21 05:47:00|31|28.4|30.98|28.38|31|28.4|30.95|28.35|0
1642744030000|2022-01-21 05:47:10|31|28.4|31.16|28.56|31.16|28.56|31|28.4|0
1642744040000|2022-01-21 05:47:20|31.14|28.54|31.18|28.58|31.18|28.58|31.14|28.54|0
1642744050000|2022-01-21 05:47:30|31.28|28.68|31.16|28.56|31.28|28.68|31.16|28.56|0
1642744060000|2022-01-21 05:47:40|31.18|28.58|31.18|28.58|31.23|28.63|31.18|28.58|0
1642744070000|2022-01-21 05:47:50|31.21|28.61|31.28|28.68|31.28|28.68|31.18|28.58|0
1642744080000|2022-01-21 05:48:00|31.32|28.72|31.25|28.65|31.32|28.72|31.23|28.63|0
1642744090000|2022-01-21 05:48:10|31.28|28.68|31.21|28.61|31.28|28.68|31.21|28.61|0
1642744100000|2022-01-21 05:48:20|31.18|28.58|31.18|28.58|31.18|28.58|31.14|28.54|0
1642744110000|2022-01-21 05:48:30|31.14|28.54|31.09|28.49|31.14|28.54|31.09|28.49|0
1642744120000|2022-01-21 05:48:40|31.02|28.42|31|28.4|31.05|28.45|31|28.4|0
1642744130000|2022-01-21 05:48:50|31.05|28.45|30.98|28.38|31.05|28.45|30.98|28.38|0
1642744140000|2022-01-21 05:49:00|31.05|28.45|30.95|28.35|31.05|28.45|30.95|28.35|0
1642744150000|2022-01-21 05:49:10|30.98|28.38|30.95|28.35|30.98|28.38|30.95|28.35|0
1642744160000|2022-01-21 05:49:20|30.91|28.31|30.98|28.38|30.98|28.38|30.88|28.28|0
1642744170000|2022-01-21 05:49:30|30.95|28.35|30.93|28.33|30.95|28.35|30.93|28.33|0
1642744180000|2022-01-21 05:49:40|30.95|28.35|30.95|28.35|30.95|28.35|30.91|28.31|0
1642744190000|2022-01-21 05:49:50|31|28.4|30.97|28.37|31|28.4|30.97|28.37|0
1642744200000|2022-01-21 05:50:00|31|28.4|30.97|28.37|31.04|28.44|30.97|28.37|0
1642744210000|2022-01-21 05:50:10|30.95|28.35|30.95|28.35|30.95|28.35|30.95|28.35|0
1642744220000|2022-01-21 05:50:20|30.86|28.26|30.86|28.26|30.86|28.26|30.84|28.24|0
1642744230000|2022-01-21 05:50:30|30.91|28.31|30.91|28.31|30.93|28.33|30.91|28.31|0
1642744240000|2022-01-21 05:50:40|30.86|28.26|30.86|28.26|30.86|28.26|30.86|28.26|0
1642744250000|2022-01-21 05:50:50|30.84|28.24|30.81|28.21|30.86|28.26|30.81|28.21|0
1642744260000|2022-01-21 05:51:00|30.88|28.28|30.95|28.35|30.95|28.35|30.86|28.26|0
1642744270000|2022-01-21 05:51:10|30.93|28.33|31|28.4|31.02|28.42|30.93|28.33|0
1642744280000|2022-01-21 05:51:20|30.97|28.37|31.14|28.54|31.14|28.54|30.95|28.35|0
1642744290000|2022-01-21 05:51:30|31.09|28.49|31.09|28.49|31.09|28.49|31.07|28.47|0
1642744310000|2022-01-21 05:51:50|31.14|28.54|31.11|28.51|31.14|28.54|31.11|28.51|0
1642744320000|2022-01-21 05:52:00|31.09|28.49|31.18|28.58|31.18|28.58|31.09|28.49|0
1642744330000|2022-01-21 05:52:10|31.2|28.6|31.18|28.58|31.23|28.63|31.18|28.58|0
1642744340000|2022-01-21 05:52:20|31.23|28.63|31.11|28.51|31.23|28.63|31.11|28.51|0
1642744350000|2022-01-21 05:52:30|31.02|28.42|30.97|28.37|31.02|28.42|30.95|28.35|0
1642744360000|2022-01-21 05:52:40|31|28.4|30.95|28.35|31|28.4|30.95|28.35|0
1642744370000|2022-01-21 05:52:50|30.93|28.33|30.95|28.35|30.95|28.35|30.93|28.33|0
1642744380000|2022-01-21 05:53:00|30.93|28.33|30.88|28.28|30.93|28.33|30.88|28.28|0
1642744390000|2022-01-21 05:53:10|30.91|28.31|30.95|28.35|30.95|28.35|30.91|28.31|0
1642744400000|2022-01-21 05:53:20|31|28.4|31.04|28.44|31.04|28.44|31|28.4|0
1642744410000|2022-01-21 05:53:30|31.07|28.47|31.14|28.54|31.14|28.54|31.04|28.44|0
1642744420000|2022-01-21 05:53:40|31.11|28.51|31.14|28.54|31.14|28.54|31.11|28.51|0
1642744430000|2022-01-21 05:53:50|31.11|28.51|31.14|28.54|31.14|28.54|31.11|28.51|0
1642744440000|2022-01-21 05:54:00|31.16|28.56|31.14|28.54|31.18|28.58|31.14|28.54|0
1642744450000|2022-01-21 05:54:10|31.13|28.53|31.11|28.51|31.13|28.53|31.11|28.51|0
1642744460000|2022-01-21 05:54:20|31.06|28.46|31.04|28.44|31.06|28.46|31.04|28.44|0
1642744470000|2022-01-21 05:54:30|31.11|28.51|31|28.4|31.11|28.51|31|28.4|0
1642744480000|2022-01-21 05:54:40|30.9|28.3|30.95|28.35|30.95|28.35|30.9|28.3|0
1642744490000|2022-01-21 05:54:50|30.9|28.3|30.86|28.26|30.9|28.3|30.86|28.26|0
1642744500000|2022-01-21 05:55:00|30.88|28.28|30.95|28.35|30.95|28.35|30.88|28.28|0
1642744510000|2022-01-21 05:55:10|30.97|28.37|31.09|28.49|31.09|28.49|30.97|28.37|0
1642744520000|2022-01-21 05:55:20|31.04|28.44|31.06|28.46|31.06|28.46|31.04|28.44|0
1642744530000|2022-01-21 05:55:30|31.04|28.44|31.09|28.49|31.09|28.49|31.04|28.44|0
1642744540000|2022-01-21 05:55:40|31.11|28.51|31.09|28.49|31.13|28.53|31.09|28.49|0
1642744550000|2022-01-21 05:55:50|31.06|28.46|30.9|28.3|31.06|28.46|30.9|28.3|0
1642744560000|2022-01-21 05:56:00|30.95|28.35|30.95|28.35|30.95|28.35|30.95|28.35|0
1642744570000|2022-01-21 05:56:10|30.9|28.3|30.95|28.35|30.95|28.35|30.9|28.3|0
1642744580000|2022-01-21 05:56:20|30.88|28.28|30.9|28.3|30.9|28.3|30.88|28.28|0
1642744590000|2022-01-21 05:56:30|30.88|28.28|30.9|28.3|30.9|28.3|30.88|28.28|0
1642744600000|2022-01-21 05:56:40|30.93|28.33|30.86|28.26|30.93|28.33|30.86|28.26|0
1642744610000|2022-01-21 05:56:50|30.9|28.3|30.93|28.33|30.93|28.33|30.9|28.3|0
1642744620000|2022-01-21 05:57:00|30.95|28.35|30.93|28.33|30.95|28.35|30.93|28.33|0
1642744630000|2022-01-21 05:57:10|30.88|28.28|30.86|28.26|30.88|28.28|30.86|28.26|0
1642744640000|2022-01-21 05:57:20|30.77|28.17|30.58|27.98|30.77|28.17|30.58|27.98|0
1642744650000|2022-01-21 05:57:30|30.56|27.96|30.58|27.98|30.58|27.98|30.56|27.96|0
1642744660000|2022-01-21 05:57:40|30.45|27.85|30.4|27.8|30.45|27.85|30.4|27.8|0
1642744670000|2022-01-21 05:57:50|30.38|27.78|30.38|27.78|30.38|27.78|30.38|27.78|0
1642744680000|2022-01-21 05:58:00|30.31|27.71|30.36|27.76|30.36|27.76|30.31|27.71|0
1642744690000|2022-01-21 05:58:10|30.31|27.71|30.33|27.73|30.33|27.73|30.27|27.67|0
1642744700000|2022-01-21 05:58:20|30.36|27.76|30.4|27.8|30.4|27.8|30.36|27.76|0
1642744710000|2022-01-21 05:58:30|30.42|27.82|30.47|27.87|30.47|27.87|30.42|27.82|0
1642744720000|2022-01-21 05:58:40|30.49|27.89|30.6|28|30.63|28.03|30.49|27.89|0
1642744730000|2022-01-21 05:58:50|30.63|28.03|30.7|28.1|30.77|28.17|30.63|28.03|0
1642744740000|2022-01-21 05:59:00|30.72|28.12|30.74|28.14|30.74|28.14|30.7|28.1|0
1642744750000|2022-01-21 05:59:10|30.77|28.17|30.72|28.12|30.77|28.17|30.72|28.12|0
1642744760000|2022-01-21 05:59:20|30.74|28.14|30.86|28.26|30.86|28.26|30.74|28.14|0
1642744770000|2022-01-21 05:59:30|30.76|28.16|30.72|28.12|30.76|28.16|30.72|28.12|0
1642744780000|2022-01-21 05:59:40|30.74|28.14|30.74|28.14|30.76|28.16|30.74|28.14|0
1642744790000|2022-01-21 05:59:50|30.72|28.12|30.7|28.1|30.74|28.14|30.7|28.1|0
1642744800000|2022-01-21 06:00:00|30.65|28.05|30.67|28.07|30.67|28.07|30.6|28|0
1642744810000|2022-01-21 06:00:10|30.6|28|30.67|28.07|30.67|28.07|30.6|28|0
1642744820000|2022-01-21 06:00:20|30.63|28.03|30.58|27.98|30.63|28.03|30.56|27.96|0
1642744830000|2022-01-21 06:00:30|30.54|27.94|30.45|27.85|30.54|27.94|30.45|27.85|0
1642744840000|2022-01-21 06:00:40|30.42|27.82|30.24|27.64|30.42|27.82|30.24|27.64|0
1642744850000|2022-01-21 06:00:50|30.22|27.62|30.22|27.62|30.22|27.62|30.17|27.57|0
1642744860000|2022-01-21 06:01:00|30.11|27.51|30.22|27.62|30.24|27.64|30.08|27.48|0
1642744870000|2022-01-21 06:01:10|30.17|27.57|30.29|27.69|30.29|27.69|30.15|27.55|0
1642744880000|2022-01-21 06:01:20|30.33|27.73|30.31|27.71|30.35|27.75|30.31|27.71|0
1642744890000|2022-01-21 06:01:30|30.26|27.66|30.22|27.62|30.26|27.66|30.22|27.62|0
1642744900000|2022-01-21 06:01:40|30.24|27.64|30.26|27.66|30.26|27.66|30.22|27.62|0
1642744910000|2022-01-21 06:01:50|30.17|27.57|30.15|27.55|30.22|27.62|30.15|27.55|0
1642744920000|2022-01-21 06:02:00|30.13|27.53|30.08|27.48|30.13|27.53|30.08|27.48|0
1642744930000|2022-01-21 06:02:10|30.11|27.51|30.17|27.57|30.17|27.57|30.11|27.51|0
1642744940000|2022-01-21 06:02:20|30.13|27.53|30.17|27.57|30.17|27.57|30.13|27.53|0
1642744950000|2022-01-21 06:02:30|30.22|27.62|30.13|27.53|30.22|27.62|30.13|27.53|0
1642744960000|2022-01-21 06:02:40|30.08|27.48|30.13|27.53|30.13|27.53|30.08|27.48|0
1642744970000|2022-01-21 06:02:50|30.08|27.48|30.11|27.51|30.11|27.51|30.08|27.48|0
1642744980000|2022-01-21 06:03:00|30.06|27.46|29.86|27.26|30.06|27.46|29.82|27.22|0
1642744990000|2022-01-21 06:03:10|29.84|27.24|29.9|27.3|29.9|27.3|29.82|27.22|0
1642745000000|2022-01-21 06:03:20|29.77|27.17|29.75|27.15|29.77|27.17|29.73|27.13|0
1642745010000|2022-01-21 06:03:30|29.88|27.28|29.9|27.3|29.95|27.35|29.88|27.28|0
1642745020000|2022-01-21 06:03:40|29.86|27.26|29.97|27.37|29.97|27.37|29.86|27.26|0
1642745030000|2022-01-21 06:03:50|29.95|27.35|30.04|27.44|30.04|27.44|29.95|27.35|0
1642745040000|2022-01-21 06:04:00|29.95|27.35|29.95|27.35|29.97|27.37|29.93|27.33|0
1642745050000|2022-01-21 06:04:10|29.97|27.37|29.88|27.28|29.97|27.37|29.88|27.28|0
1642745060000|2022-01-21 06:04:20|29.79|27.19|29.81|27.21|29.84|27.24|29.79|27.19|0
1642745070000|2022-01-21 06:04:30|29.79|27.19|29.81|27.21|29.81|27.21|29.79|27.19|0
1642745080000|2022-01-21 06:04:40|29.79|27.19|29.81|27.21|29.81|27.21|29.79|27.19|0
1642745090000|2022-01-21 06:04:50|29.84|27.24|29.88|27.28|29.88|27.28|29.84|27.24|0
1642745100000|2022-01-21 06:05:00|29.95|27.35|29.81|27.21|29.95|27.35|29.81|27.21|0
1642745110000|2022-01-21 06:05:10|29.77|27.17|29.77|27.17|29.77|27.17|29.77|27.17|0
1642745120000|2022-01-21 06:05:20|29.75|27.15|29.72|27.12|29.75|27.15|29.68|27.08|0
1642745130000|2022-01-21 06:05:30|29.68|27.08|29.68|27.08|29.68|27.08|29.68|27.08|0
1642745140000|2022-01-21 06:05:40|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1642745150000|2022-01-21 06:05:50|29.68|27.08|29.68|27.08|29.7|27.1|29.68|27.08|0
1642745160000|2022-01-21 06:06:00|29.66|27.06|29.59|26.99|29.66|27.06|29.59|26.99|0
1642745170000|2022-01-21 06:06:10|29.68|27.08|29.77|27.17|29.77|27.17|29.68|27.08|0
1642745180000|2022-01-21 06:06:20|29.79|27.19|29.75|27.15|29.79|27.19|29.75|27.15|0
1642745190000|2022-01-21 06:06:30|29.72|27.12|29.83|27.23|29.83|27.23|29.72|27.12|0
1642745200000|2022-01-21 06:06:40|29.86|27.26|29.9|27.3|29.9|27.3|29.86|27.26|0
1642745220000|2022-01-21 06:07:00|29.95|27.35|29.95|27.35|29.95|27.35|29.95|27.35|0
1642745230000|2022-01-21 06:07:10|29.99|27.39|29.99|27.39|29.99|27.39|29.95|27.35|0
1642745240000|2022-01-21 06:07:20|29.9|27.3|29.75|27.15|29.9|27.3|29.75|27.15|0
1642745250000|2022-01-21 06:07:30|29.72|27.12|29.72|27.12|29.72|27.12|29.68|27.08|0
1642745260000|2022-01-21 06:07:40|29.77|27.17|29.72|27.12|29.77|27.17|29.72|27.12|0
1642745270000|2022-01-21 06:07:50|29.75|27.15|29.72|27.12|29.77|27.17|29.72|27.12|0
1642745280000|2022-01-21 06:08:00|29.77|27.17|29.74|27.14|29.77|27.17|29.74|27.14|0
1642745290000|2022-01-21 06:08:10|29.77|27.17|29.86|27.26|29.86|27.26|29.72|27.12|0
1642745300000|2022-01-21 06:08:20|29.81|27.21|29.72|27.12|29.81|27.21|29.72|27.12|0
1642745310000|2022-01-21 06:08:30|29.77|27.17|29.77|27.17|29.77|27.17|29.77|27.17|0
1642745320000|2022-01-21 06:08:40|29.72|27.12|29.72|27.12|29.72|27.12|29.72|27.12|0
1642745330000|2022-01-21 06:08:50|29.86|27.26|29.83|27.23|29.86|27.26|29.83|27.23|0
1642745340000|2022-01-21 06:09:00|29.86|27.26|29.74|27.14|29.86|27.26|29.74|27.14|0
1642745350000|2022-01-21 06:09:10|29.72|27.12|29.72|27.12|29.77|27.17|29.72|27.12|0
1642745360000|2022-01-21 06:09:20|29.68|27.08|29.86|27.26|29.86|27.26|29.68|27.08|0
1642745370000|2022-01-21 06:09:30|29.81|27.21|29.86|27.26|29.86|27.26|29.81|27.21|0
1642745380000|2022-01-21 06:09:40|29.9|27.3|29.99|27.39|29.99|27.39|29.9|27.3|0
1642745390000|2022-01-21 06:09:50|29.97|27.37|29.86|27.26|29.97|27.37|29.86|27.26|0
1642745400000|2022-01-21 06:10:00|29.92|27.32|29.99|27.39|29.99|27.39|29.9|27.3|0
1642745410000|2022-01-21 06:10:10|30.04|27.44|30.04|27.44|30.04|27.44|30.04|27.44|0
1642745420000|2022-01-21 06:10:20|30.06|27.46|30.21|27.61|30.21|27.61|30.06|27.46|0
1642745430000|2022-01-21 06:10:30|30.17|27.57|30.26|27.66|30.26|27.66|30.17|27.57|0
1642745440000|2022-01-21 06:10:40|30.21|27.61|30.21|27.61|30.21|27.61|30.17|27.57|0
1642745450000|2022-01-21 06:10:50|30.26|27.66|29.8|27.2|30.26|27.66|29.8|27.2|0
1642745460000|2022-01-21 06:11:00|29.76|27.16|29.22|26.62|29.76|27.16|29.22|26.62|0
1642745470000|2022-01-21 06:11:10|29.2|26.6|29.63|27.03|29.65|27.05|29.2|26.6|0
1642745480000|2022-01-21 06:11:20|29.65|27.05|30.17|27.57|30.17|27.57|29.65|27.05|0
1642745490000|2022-01-21 06:11:30|30.42|27.82|30.35|27.75|30.42|27.82|30.35|27.75|0
1642745510000|2022-01-21 06:11:50|30.33|27.73|30.22|27.62|30.33|27.73|30.22|27.62|0
1642745520000|2022-01-21 06:12:00|30.15|27.55|30.08|27.48|30.15|27.55|30.06|27.46|0
1642745530000|2022-01-21 06:12:10|30.06|27.46|30.02|27.42|30.06|27.46|30.02|27.42|0
1642745540000|2022-01-21 06:12:20|30|27.4|30.04|27.44|30.04|27.44|30|27.4|0
1642745550000|2022-01-21 06:12:30|30.08|27.48|30.11|27.51|30.11|27.51|30.04|27.44|0
1642745560000|2022-01-21 06:12:40|30.08|27.48|30.13|27.53|30.13|27.53|30.06|27.46|0
1642745570000|2022-01-21 06:12:50|30.08|27.48|30.11|27.51|30.11|27.51|30.08|27.48|0
1642745580000|2022-01-21 06:13:00|30.08|27.48|30.17|27.57|30.2|27.6|30.08|27.48|0
1642745590000|2022-01-21 06:13:10|30.15|27.55|30.13|27.53|30.15|27.55|30.13|27.53|0
1642745600000|2022-01-21 06:13:20|30.17|27.57|30.29|27.69|30.29|27.69|30.17|27.57|0
1642745610000|2022-01-21 06:13:30|30.26|27.66|30.31|27.71|30.31|27.71|30.26|27.66|0
1642745620000|2022-01-21 06:13:40|30.33|27.73|30.35|27.75|30.35|27.75|30.33|27.73|0
1642745630000|2022-01-21 06:13:50|30.4|27.8|30.35|27.75|30.4|27.8|30.35|27.75|0
1642745650000|2022-01-21 06:14:10|30.26|27.66|30.24|27.64|30.26|27.66|30.22|27.62|0
1642745660000|2022-01-21 06:14:20|30.22|27.62|30.31|27.71|30.31|27.71|30.22|27.62|0
1642745670000|2022-01-21 06:14:30|30.33|27.73|30.31|27.71|30.33|27.73|30.31|27.71|0
1642745680000|2022-01-21 06:14:40|30.28|27.68|30.28|27.68|30.31|27.71|30.28|27.68|0
1642745690000|2022-01-21 06:14:50|30.31|27.71|30.17|27.57|30.33|27.73|30.17|27.57|0
1642745700000|2022-01-21 06:15:00|30.22|27.62|30.1|27.5|30.26|27.66|30.1|27.5|0
1642745710000|2022-01-21 06:15:10|30.13|27.53|30.26|27.66|30.28|27.68|30.13|27.53|0
1642745720000|2022-01-21 06:15:20|30.22|27.62|30.26|27.66|30.26|27.66|30.22|27.62|0
1642745730000|2022-01-21 06:15:30|30.31|27.71|30.31|27.71|30.31|27.71|30.31|27.71|0
1642745740000|2022-01-21 06:15:40|30.33|27.73|30.31|27.71|30.33|27.73|30.31|27.71|0
1642745750000|2022-01-21 06:15:50|30.28|27.68|30.35|27.75|30.35|27.75|30.26|27.66|0
1642745760000|2022-01-21 06:16:00|30.31|27.71|30.35|27.75|30.35|27.75|30.31|27.71|0
1642745780000|2022-01-21 06:16:20|30.37|27.77|30.37|27.77|30.37|27.77|30.37|27.77|0
1642745790000|2022-01-21 06:16:30|30.4|27.8|30.42|27.82|30.42|27.82|30.4|27.8|0
1642745800000|2022-01-21 06:16:40|30.4|27.8|30.49|27.89|30.49|27.89|30.4|27.8|0
1642745810000|2022-01-21 06:16:50|30.51|27.91|30.58|27.98|30.58|27.98|30.51|27.91|0
1642745820000|2022-01-21 06:17:00|30.62|28.02|30.69|28.09|30.71|28.11|30.62|28.02|0
1642745830000|2022-01-21 06:17:10|30.71|28.11|30.76|28.16|30.76|28.16|30.71|28.11|0
1642745840000|2022-01-21 06:17:20|30.74|28.14|30.71|28.11|30.74|28.14|30.71|28.11|0
1642745850000|2022-01-21 06:17:30|30.76|28.16|30.67|28.07|30.76|28.16|30.67|28.07|0
1642745860000|2022-01-21 06:17:40|30.71|28.11|30.76|28.16|30.76|28.16|30.71|28.11|0
1642745870000|2022-01-21 06:17:50|30.71|28.11|30.78|28.18|30.78|28.18|30.71|28.11|0
1642745880000|2022-01-21 06:18:00|30.76|28.16|30.67|28.07|30.76|28.16|30.67|28.07|0
1642745890000|2022-01-21 06:18:10|30.69|28.09|30.64|28.04|30.69|28.09|30.64|28.04|0
1642745900000|2022-01-21 06:18:20|30.67|28.07|30.64|28.04|30.67|28.07|30.62|28.02|0
1642745910000|2022-01-21 06:18:30|30.55|27.95|30.55|27.95|30.58|27.98|30.55|27.95|0
1642745920000|2022-01-21 06:18:40|30.58|27.98|30.62|28.02|30.62|28.02|30.58|27.98|0
1642745930000|2022-01-21 06:18:50|30.64|28.04|30.64|28.04|30.64|28.04|30.64|28.04|0
1642745940000|2022-01-21 06:19:00|30.62|28.02|30.58|27.98|30.62|28.02|30.53|27.93|0
1642745950000|2022-01-21 06:19:10|30.55|27.95|30.6|28|30.6|28|30.55|27.95|0
1642745960000|2022-01-21 06:19:20|30.53|27.93|30.35|27.75|30.55|27.95|30.35|27.75|0
1642745970000|2022-01-21 06:19:30|30.44|27.84|30.4|27.8|30.44|27.84|30.4|27.8|0
1642745980000|2022-01-21 06:19:40|30.42|27.82|30.42|27.82|30.42|27.82|30.42|27.82|0
1642745990000|2022-01-21 06:19:50|30.4|27.8|30.42|27.82|30.44|27.84|30.4|27.8|0
1642746000000|2022-01-21 06:20:00|30.35|27.75|30.49|27.89|30.49|27.89|30.33|27.73|0
1642746010000|2022-01-21 06:20:10|30.51|27.91|30.49|27.89|30.51|27.91|30.44|27.84|0
1642746020000|2022-01-21 06:20:20|30.51|27.91|30.53|27.93|30.58|27.98|30.51|27.91|0
1642746040000|2022-01-21 06:20:40|30.6|28|30.53|27.93|30.6|28|30.53|27.93|0
1642746050000|2022-01-21 06:20:50|30.55|27.95|30.53|27.93|30.55|27.95|30.53|27.93|0
1642746060000|2022-01-21 06:21:00|30.58|27.98|30.64|28.04|30.64|28.04|30.58|27.98|0
1642746070000|2022-01-21 06:21:10|30.62|28.02|30.71|28.11|30.71|28.11|30.62|28.02|0
1642746080000|2022-01-21 06:21:20|30.92|28.32|30.99|28.39|30.99|28.39|30.92|28.32|0
1642746090000|2022-01-21 06:21:30|31.15|28.55|31.15|28.55|31.22|28.62|31.15|28.55|0
1642746100000|2022-01-21 06:21:40|31.17|28.57|31.36|28.76|31.36|28.76|31.15|28.55|0
1642746110000|2022-01-21 06:21:50|31.26|28.66|31.22|28.62|31.26|28.66|31.22|28.62|0
1642746120000|2022-01-21 06:22:00|31.19|28.59|31.17|28.57|31.19|28.59|31.08|28.48|0
1642746130000|2022-01-21 06:22:10|31.22|28.62|31.17|28.57|31.22|28.62|31.17|28.57|0
1642746140000|2022-01-21 06:22:20|31.12|28.52|31.19|28.59|31.19|28.59|31.12|28.52|0
1642746150000|2022-01-21 06:22:30|31.17|28.57|31.12|28.52|31.19|28.59|31.12|28.52|0
1642746160000|2022-01-21 06:22:40|31.1|28.5|31.1|28.5|31.1|28.5|31.08|28.48|0
1642746170000|2022-01-21 06:22:50|31.08|28.48|31.03|28.43|31.08|28.48|31.03|28.43|0
1642746180000|2022-01-21 06:23:00|30.99|28.39|31.1|28.5|31.1|28.5|30.99|28.39|0
1642746190000|2022-01-21 06:23:10|31.12|28.52|31.1|28.5|31.17|28.57|31.1|28.5|0
1642746200000|2022-01-21 06:23:20|31.03|28.43|31.05|28.45|31.05|28.45|31.03|28.43|0
1642746210000|2022-01-21 06:23:30|31.01|28.41|31.03|28.43|31.03|28.43|31.01|28.41|0
1642746220000|2022-01-21 06:23:40|31.08|28.48|30.94|28.34|31.08|28.48|30.94|28.34|0
1642746230000|2022-01-21 06:23:50|30.99|28.39|31.01|28.41|31.01|28.41|30.99|28.39|0
1642746240000|2022-01-21 06:24:00|30.99|28.39|31.03|28.43|31.03|28.43|30.99|28.39|0
1642746250000|2022-01-21 06:24:10|31.01|28.41|30.94|28.34|31.01|28.41|30.94|28.34|0
1642746260000|2022-01-21 06:24:20|30.96|28.36|30.99|28.39|30.99|28.39|30.96|28.36|0
1642746270000|2022-01-21 06:24:30|31.01|28.41|31.01|28.41|31.01|28.41|31.01|28.41|0
1642746280000|2022-01-21 06:24:40|31.03|28.43|30.98|28.38|31.03|28.43|30.98|28.38|0
1642746290000|2022-01-21 06:24:50|31.08|28.48|31.21|28.61|31.26|28.66|31.08|28.48|0
1642746300000|2022-01-21 06:25:00|31.19|28.59|31.24|28.64|31.24|28.64|31.19|28.59|0
1642746310000|2022-01-21 06:25:10|31.28|28.68|31.26|28.66|31.28|28.68|31.26|28.66|0
1642746320000|2022-01-21 06:25:20|31.31|28.71|31.26|28.66|31.4|28.8|31.26|28.66|0
1642746330000|2022-01-21 06:25:30|31.21|28.61|31.21|28.61|31.21|28.61|31.17|28.57|0
1642746340000|2022-01-21 06:25:40|31.31|28.71|31.35|28.75|31.35|28.75|31.31|28.71|0
1642746350000|2022-01-21 06:25:50|31.4|28.8|31.4|28.8|31.45|28.85|31.4|28.8|0
1642746360000|2022-01-21 06:26:00|31.45|28.85|31.33|28.73|31.45|28.85|31.33|28.73|0
1642746370000|2022-01-21 06:26:10|31.4|28.8|31.4|28.8|31.45|28.85|31.4|28.8|0
1642746380000|2022-01-21 06:26:20|31.42|28.82|31.42|28.82|31.45|28.85|31.4|28.8|0
1642746390000|2022-01-21 06:26:30|31.47|28.87|31.4|28.8|31.47|28.87|31.4|28.8|0
1642746400000|2022-01-21 06:26:40|31.47|28.87|31.49|28.89|31.49|28.89|31.47|28.87|0
1642746410000|2022-01-21 06:26:50|31.45|28.85|31.35|28.75|31.49|28.89|31.35|28.75|0
1642746420000|2022-01-21 06:27:00|31.26|28.66|31.31|28.71|31.33|28.73|31.26|28.66|0
1642746430000|2022-01-21 06:27:10|31.26|28.66|31.21|28.61|31.28|28.68|31.21|28.61|0
1642746440000|2022-01-21 06:27:20|31.14|28.54|31.08|28.48|31.14|28.54|31.03|28.43|0
1642746450000|2022-01-21 06:27:30|31.12|28.52|31.05|28.45|31.12|28.52|31.05|28.45|0
1642746460000|2022-01-21 06:27:40|31.1|28.5|31.12|28.52|31.12|28.52|31.1|28.5|0
1642746470000|2022-01-21 06:27:50|31.08|28.48|31.01|28.41|31.1|28.5|31.01|28.41|0
1642746480000|2022-01-21 06:28:00|31.08|28.48|31.12|28.52|31.12|28.52|31.08|28.48|0
1642746490000|2022-01-21 06:28:10|31.03|28.43|31.03|28.43|31.03|28.43|31.03|28.43|0
1642746500000|2022-01-21 06:28:20|31.01|28.41|30.94|28.34|31.01|28.41|30.94|28.34|0
1642746510000|2022-01-21 06:28:30|30.89|28.29|30.87|28.27|30.89|28.29|30.87|28.27|0
1642746520000|2022-01-21 06:28:40|30.8|28.2|30.8|28.2|30.82|28.22|30.8|28.2|0
1642746530000|2022-01-21 06:28:50|30.82|28.22|30.85|28.25|30.85|28.25|30.82|28.22|0
1642746540000|2022-01-21 06:29:00|30.87|28.27|30.75|28.15|30.87|28.27|30.75|28.15|0
1642746550000|2022-01-21 06:29:10|30.85|28.25|30.89|28.29|30.89|28.29|30.85|28.25|0
1642746560000|2022-01-21 06:29:20|30.87|28.27|30.8|28.2|30.87|28.27|30.8|28.2|0
1642746570000|2022-01-21 06:29:30|30.85|28.25|30.89|28.29|30.89|28.29|30.85|28.25|0
1642746580000|2022-01-21 06:29:40|30.94|28.34|31|28.4|31|28.4|30.94|28.34|0
1642746590000|2022-01-21 06:29:50|30.96|28.36|30.94|28.34|30.96|28.36|30.94|28.34|0
1642746600000|2022-01-21 06:30:00|31.3|28.7|31.21|28.61|31.3|28.7|31.21|28.61|0
1642746610000|2022-01-21 06:30:10|31.17|28.57|31.17|28.57|31.21|28.61|31.17|28.57|0
1642746620000|2022-01-21 06:30:20|31.1|28.5|31.1|28.5|31.12|28.52|31.1|28.5|0
1642746630000|2022-01-21 06:30:30|31.07|28.47|31.07|28.47|31.07|28.47|31.07|28.47|0
1642746640000|2022-01-21 06:30:40|31|28.4|30.94|28.34|31|28.4|30.94|28.34|0
1642746650000|2022-01-21 06:30:50|30.98|28.38|30.96|28.36|30.98|28.38|30.94|28.34|0
1642746660000|2022-01-21 06:31:00|30.94|28.34|30.91|28.31|30.94|28.34|30.91|28.31|0
1642746670000|2022-01-21 06:31:10|30.89|28.29|30.89|28.29|30.89|28.29|30.89|28.29|0
1642746680000|2022-01-21 06:31:20|30.94|28.34|30.98|28.38|30.98|28.38|30.94|28.34|0
1642746690000|2022-01-21 06:31:30|31.03|28.43|31.03|28.43|31.03|28.43|31.03|28.43|0
1642746700000|2022-01-21 06:31:40|31.05|28.45|31.21|28.61|31.21|28.61|31.05|28.45|0
1642746710000|2022-01-21 06:31:50|31.19|28.59|31.17|28.57|31.19|28.59|31.17|28.57|0
1642746720000|2022-01-21 06:32:00|31.21|28.61|31.28|28.68|31.3|28.7|31.21|28.61|0
1642746730000|2022-01-21 06:32:10|31.26|28.66|31.35|28.75|31.35|28.75|31.26|28.66|0
1642746740000|2022-01-21 06:32:20|31.3|28.7|31.3|28.7|31.3|28.7|31.3|28.7|0
1642746750000|2022-01-21 06:32:30|31.33|28.73|31.3|28.7|31.33|28.73|31.3|28.7|0
1642746760000|2022-01-21 06:32:40|31.37|28.77|31.35|28.75|31.37|28.77|31.35|28.75|0
1642746780000|2022-01-21 06:33:00|31.4|28.8|31.44|28.84|31.44|28.84|31.4|28.8|0
1642746790000|2022-01-21 06:33:10|31.46|28.86|31.49|28.89|31.49|28.89|31.46|28.86|0
1642746800000|2022-01-21 06:33:20|31.46|28.86|31.53|28.93|31.53|28.93|31.46|28.86|0
1642746810000|2022-01-21 06:33:30|31.56|28.96|31.63|29.03|31.67|29.07|31.56|28.96|0
1642746820000|2022-01-21 06:33:40|31.65|29.05|31.63|29.03|31.65|29.05|31.58|28.98|0
1642746830000|2022-01-21 06:33:50|31.65|29.05|31.72|29.12|31.72|29.12|31.65|29.05|0
1642746840000|2022-01-21 06:34:00|31.77|29.17|31.74|29.14|31.79|29.19|31.74|29.14|0
1642746850000|2022-01-21 06:34:10|31.72|29.12|31.77|29.17|31.81|29.21|31.72|29.12|0
1642746860000|2022-01-21 06:34:20|31.79|29.19|31.91|29.31|31.91|29.31|31.79|29.19|0
1642746870000|2022-01-21 06:34:30|31.96|29.36|31.86|29.26|31.96|29.36|31.86|29.26|0
1642746880000|2022-01-21 06:34:40|31.77|29.17|31.77|29.17|31.81|29.21|31.77|29.17|0
1642746890000|2022-01-21 06:34:50|31.72|29.12|31.95|29.35|31.96|29.36|31.72|29.12|0
1642746900000|2022-01-21 06:35:00|31.91|29.31|31.81|29.21|31.91|29.31|31.81|29.21|0
1642746910000|2022-01-21 06:35:10|31.67|29.07|31.72|29.12|31.72|29.12|31.67|29.07|0
1642746920000|2022-01-21 06:35:20|31.67|29.07|31.72|29.12|31.72|29.12|31.67|29.07|0
1642746930000|2022-01-21 06:35:30|31.74|29.14|31.72|29.12|31.74|29.14|31.67|29.07|0
1642746940000|2022-01-21 06:35:40|31.86|29.26|31.84|29.24|31.86|29.26|31.84|29.24|0
1642746950000|2022-01-21 06:35:50|31.81|29.21|31.86|29.26|31.86|29.26|31.81|29.21|0
1642746960000|2022-01-21 06:36:00|31.91|29.31|31.88|29.28|31.93|29.33|31.88|29.28|0
1642746970000|2022-01-21 06:36:10|31.91|29.31|31.91|29.31|31.91|29.31|31.88|29.28|0
1642746980000|2022-01-21 06:36:20|31.81|29.21|31.86|29.26|31.86|29.26|31.81|29.21|0
1642746990000|2022-01-21 06:36:30|31.93|29.33|31.95|29.35|31.95|29.35|31.93|29.33|0
1642747000000|2022-01-21 06:36:40|31.91|29.31|31.81|29.21|31.91|29.31|31.81|29.21|0
1642747010000|2022-01-21 06:36:50|31.77|29.17|31.72|29.12|31.77|29.17|31.7|29.1|0
1642747020000|2022-01-21 06:37:00|31.67|29.07|31.58|28.98|31.67|29.07|31.58|28.98|0
1642747030000|2022-01-21 06:37:10|31.49|28.89|31.58|28.98|31.58|28.98|31.39|28.79|0
1642747040000|2022-01-21 06:37:20|31.63|29.03|31.53|28.93|31.63|29.03|31.51|28.91|0
1642747050000|2022-01-21 06:37:30|31.63|29.03|31.51|28.91|31.63|29.03|31.51|28.91|0
1642747060000|2022-01-21 06:37:40|31.63|29.03|31.63|29.03|31.63|29.03|31.63|29.03|0
1642747070000|2022-01-21 06:37:50|31.67|29.07|31.67|29.07|31.67|29.07|31.67|29.07|0
1642747080000|2022-01-21 06:38:00|31.74|29.14|31.81|29.21|31.86|29.26|31.74|29.14|0
1642747090000|2022-01-21 06:38:10|31.84|29.24|31.88|29.28|31.91|29.31|31.84|29.24|0
1642747100000|2022-01-21 06:38:20|31.95|29.35|32.05|29.45|32.05|29.45|31.95|29.35|0
1642747110000|2022-01-21 06:38:30|32.07|29.47|32.14|29.54|32.14|29.54|32.07|29.47|0
1642747120000|2022-01-21 06:38:40|32.12|29.52|32.05|29.45|32.12|29.52|32.05|29.45|0
1642747130000|2022-01-21 06:38:50|32|29.4|32.09|29.49|32.09|29.49|32|29.4|0
1642747140000|2022-01-21 06:39:00|32.07|29.47|32.07|29.47|32.07|29.47|32.07|29.47|0
1642747150000|2022-01-21 06:39:10|32.05|29.45|32.07|29.47|32.07|29.47|32.02|29.42|0
1642747160000|2022-01-21 06:39:20|31.95|29.35|31.95|29.35|31.95|29.35|31.95|29.35|0
1642747180000|2022-01-21 06:39:40|32|29.4|32.02|29.42|32.05|29.45|32|29.4|0
1642747190000|2022-01-21 06:39:50|32.05|29.45|32|29.4|32.05|29.45|32|29.4|0
1642747200000|2022-01-21 06:40:00|32.05|29.45|32.05|29.45|32.05|29.45|32.05|29.45|0
1642747210000|2022-01-21 06:40:10|32.09|29.49|32.07|29.47|32.09|29.49|32.07|29.47|0
1642747220000|2022-01-21 06:40:20|32.09|29.49|32.14|29.54|32.14|29.54|32.09|29.49|0
1642747230000|2022-01-21 06:40:30|32.24|29.64|32.47|29.87|32.47|29.87|32.24|29.64|0
1642747240000|2022-01-21 06:40:40|32.52|29.92|32.52|29.92|32.52|29.92|32.52|29.92|0
1642747250000|2022-01-21 06:40:50|32.5|29.9|32.47|29.87|32.5|29.9|32.45|29.85|0
1642747260000|2022-01-21 06:41:00|32.42|29.82|32.45|29.85|32.45|29.85|32.42|29.82|0
1642747270000|2022-01-21 06:41:10|32.57|29.97|32.52|29.92|32.57|29.97|32.52|29.92|0
1642747280000|2022-01-21 06:41:20|32.57|29.97|32.38|29.78|32.57|29.97|32.38|29.78|0
1642747290000|2022-01-21 06:41:30|32.33|29.73|32.33|29.73|32.33|29.73|32.33|29.73|0
1642747300000|2022-01-21 06:41:40|32.38|29.78|32.42|29.82|32.42|29.82|32.38|29.78|0
1642747310000|2022-01-21 06:41:50|32.45|29.85|32.42|29.82|32.45|29.85|32.42|29.82|0
1642747320000|2022-01-21 06:42:00|32.45|29.85|32.52|29.92|32.57|29.97|32.45|29.85|0
1642747330000|2022-01-21 06:42:10|32.54|29.94|32.57|29.97|32.57|29.97|32.54|29.94|0
1642747340000|2022-01-21 06:42:20|32.52|29.92|32.33|29.73|32.52|29.92|32.33|29.73|0
1642747350000|2022-01-21 06:42:30|32.28|29.68|32.23|29.63|32.28|29.68|32.23|29.63|0
1642747360000|2022-01-21 06:42:40|32.14|29.54|32.19|29.59|32.19|29.59|32.14|29.54|0
1642747370000|2022-01-21 06:42:50|32.23|29.63|32.3|29.7|32.3|29.7|32.23|29.63|0
1642747380000|2022-01-21 06:43:00|32.26|29.66|32.3|29.7|32.3|29.7|32.26|29.66|0
1642747390000|2022-01-21 06:43:10|32.33|29.73|32.28|29.68|32.33|29.73|32.28|29.68|0
1642747400000|2022-01-21 06:43:20|32.23|29.63|32.14|29.54|32.26|29.66|32.14|29.54|0
1642747410000|2022-01-21 06:43:30|32.19|29.59|32.23|29.63|32.23|29.63|32.19|29.59|0
1642747420000|2022-01-21 06:43:40|32.26|29.66|32.19|29.59|32.26|29.66|32.19|29.59|0
1642747430000|2022-01-21 06:43:50|32.21|29.61|32.16|29.56|32.21|29.61|32.14|29.54|0
1642747440000|2022-01-21 06:44:00|32.23|29.63|32.33|29.73|32.33|29.73|32.23|29.63|0
1642747450000|2022-01-21 06:44:10|32.38|29.78|32.3|29.7|32.38|29.78|32.3|29.7|0
1642747460000|2022-01-21 06:44:20|32.28|29.68|32.19|29.59|32.28|29.68|32.19|29.59|0
1642747470000|2022-01-21 06:44:30|32.14|29.54|32|29.4|32.14|29.54|32|29.4|0
1642747480000|2022-01-21 06:44:40|32.02|29.42|32.04|29.44|32.04|29.44|32.02|29.42|0
1642747490000|2022-01-21 06:44:50|32|29.4|31.97|29.37|32|29.4|31.95|29.35|0
1642747500000|2022-01-21 06:45:00|32|29.4|31.93|29.33|32|29.4|31.93|29.33|0
1642747510000|2022-01-21 06:45:10|31.95|29.35|31.95|29.35|32|29.4|31.95|29.35|0
1642747520000|2022-01-21 06:45:20|31.9|29.3|31.86|29.26|31.9|29.3|31.81|29.21|0
1642747530000|2022-01-21 06:45:30|31.93|29.33|31.9|29.3|31.93|29.33|31.9|29.3|0
1642747540000|2022-01-21 06:45:40|31.93|29.33|31.9|29.3|31.93|29.33|31.9|29.3|0
1642747550000|2022-01-21 06:45:50|31.93|29.33|32.09|29.49|32.09|29.49|31.93|29.33|0
1642747560000|2022-01-21 06:46:00|32|29.4|32|29.4|32|29.4|32|29.4|0
1642747570000|2022-01-21 06:46:10|32.09|29.49|32.14|29.54|32.14|29.54|32.09|29.49|0
1642747580000|2022-01-21 06:46:20|32.09|29.49|32.09|29.49|32.09|29.49|32.09|29.49|0
1642747590000|2022-01-21 06:46:30|32.04|29.44|32.04|29.44|32.04|29.44|32.04|29.44|0
1642747600000|2022-01-21 06:46:40|32.09|29.49|32.09|29.49|32.14|29.54|32.09|29.49|0
1642747610000|2022-01-21 06:46:50|32.07|29.47|32.07|29.47|32.07|29.47|32.04|29.44|0
1642747620000|2022-01-21 06:47:00|32.04|29.44|32|29.4|32.04|29.44|32|29.4|0
1642747630000|2022-01-21 06:47:10|32.09|29.49|32.09|29.49|32.09|29.49|32.09|29.49|0
1642747640000|2022-01-21 06:47:20|32.07|29.47|32.16|29.56|32.16|29.56|32.04|29.44|0
1642747650000|2022-01-21 06:47:30|32.18|29.58|32.37|29.77|32.42|29.82|32.18|29.58|0
1642747660000|2022-01-21 06:47:40|32.49|29.89|32.61|30.01|32.61|30.01|32.47|29.87|0
1642747670000|2022-01-21 06:47:50|32.66|30.06|32.52|29.92|32.66|30.06|32.52|29.92|0
1642747680000|2022-01-21 06:48:00|32.42|29.82|32.37|29.77|32.42|29.82|32.33|29.73|0
1642747690000|2022-01-21 06:48:10|32.28|29.68|32.18|29.58|32.28|29.68|32.18|29.58|0
1642747700000|2022-01-21 06:48:20|32.09|29.49|32.11|29.51|32.11|29.51|32.09|29.49|0
1642747710000|2022-01-21 06:48:30|32.14|29.54|32.09|29.49|32.14|29.54|32.09|29.49|0
1642747720000|2022-01-21 06:48:40|32.06|29.46|31.99|29.39|32.06|29.46|31.99|29.39|0
1642747730000|2022-01-21 06:48:50|32.04|29.44|31.99|29.39|32.04|29.44|31.99|29.39|0
1642747740000|2022-01-21 06:49:00|32.04|29.44|32.04|29.44|32.06|29.46|32.04|29.44|0
1642747750000|2022-01-21 06:49:10|32.06|29.46|31.99|29.39|32.06|29.46|31.99|29.39|0
1642747760000|2022-01-21 06:49:20|31.97|29.37|31.9|29.3|31.99|29.39|31.9|29.3|0
1642747770000|2022-01-21 06:49:30|31.85|29.25|31.83|29.23|31.85|29.25|31.78|29.18|0
1642747780000|2022-01-21 06:49:40|31.81|29.21|31.83|29.23|31.83|29.23|31.78|29.18|0
1642747790000|2022-01-21 06:49:50|31.85|29.25|31.71|29.11|31.85|29.25|31.71|29.11|0
1642747800000|2022-01-21 06:50:00|31.74|29.14|31.71|29.11|31.74|29.14|31.71|29.11|0
1642747810000|2022-01-21 06:50:10|31.67|29.07|31.6|29|31.67|29.07|31.6|29|0
1642747820000|2022-01-21 06:50:20|31.62|29.02|31.67|29.07|31.67|29.07|31.62|29.02|0
1642747830000|2022-01-21 06:50:30|31.69|29.09|31.53|28.93|31.69|29.09|31.53|28.93|0
1642747840000|2022-01-21 06:50:40|31.39|28.79|31.36|28.76|31.41|28.81|31.36|28.76|0
1642747850000|2022-01-21 06:50:50|31.34|28.74|31.41|28.81|31.43|28.83|31.34|28.74|0
1642747860000|2022-01-21 06:51:00|31.43|28.83|31.36|28.76|31.48|28.88|31.36|28.76|0
1642747870000|2022-01-21 06:51:10|31.39|28.79|31.5|28.9|31.5|28.9|31.39|28.79|0
1642747880000|2022-01-21 06:51:20|31.46|28.86|31.32|28.72|31.46|28.86|31.32|28.72|0
1642747890000|2022-01-21 06:51:30|31.34|28.74|31.32|28.72|31.34|28.74|31.32|28.72|0
1642747900000|2022-01-21 06:51:40|31.29|28.69|31.2|28.6|31.29|28.69|31.18|28.58|0
1642747910000|2022-01-21 06:51:50|31.25|28.65|31.16|28.56|31.25|28.65|31.16|28.56|0
1642747920000|2022-01-21 06:52:00|31.11|28.51|31.06|28.46|31.11|28.51|31.06|28.46|0
1642747930000|2022-01-21 06:52:10|31.02|28.42|30.97|28.37|31.02|28.42|30.97|28.37|0
1642747940000|2022-01-21 06:52:20|30.88|28.28|31.04|28.44|31.04|28.44|30.88|28.28|0
1642747950000|2022-01-21 06:52:30|31.06|28.46|31.02|28.42|31.06|28.46|30.97|28.37|0
1642747960000|2022-01-21 06:52:40|31.06|28.46|31.25|28.65|31.25|28.65|31.06|28.46|0
1642747970000|2022-01-21 06:52:50|31.18|28.58|31.25|28.65|31.25|28.65|31.18|28.58|0
1642747980000|2022-01-21 06:53:00|30.36|27.76|30.2|27.6|30.36|27.76|30.2|27.6|0
1642747990000|2022-01-21 06:53:10|30.09|27.49|30.23|27.63|30.25|27.65|30.09|27.49|0
1642748000000|2022-01-21 06:53:20|30.18|27.58|30.2|27.6|30.23|27.63|30.18|27.58|0
1642748010000|2022-01-21 06:53:30|30.18|27.58|30.23|27.63|30.23|27.63|30.18|27.58|0
1642748020000|2022-01-21 06:53:40|30.2|27.6|30.18|27.58|30.2|27.6|30.18|27.58|0
1642748030000|2022-01-21 06:53:50|30.16|27.56|30.16|27.56|30.16|27.56|30.14|27.54|0
1642748040000|2022-01-21 06:54:00|30.2|27.6|30.18|27.58|30.2|27.6|30.18|27.58|0
1642748050000|2022-01-21 06:54:10|30.23|27.63|30.23|27.63|30.25|27.65|30.23|27.63|0
1642748060000|2022-01-21 06:54:20|30.2|27.6|30.18|27.58|30.23|27.63|30.18|27.58|0
1642748070000|2022-01-21 06:54:30|30.16|27.56|30.2|27.6|30.2|27.6|30.16|27.56|0
1642748080000|2022-01-21 06:54:40|30.23|27.63|30.27|27.67|30.27|27.67|30.23|27.63|0
1642748090000|2022-01-21 06:54:50|30.32|27.72|30.32|27.72|30.32|27.72|30.32|27.72|0
1642748100000|2022-01-21 06:55:00|30.29|27.69|30.32|27.72|30.32|27.72|30.29|27.69|0
1642748110000|2022-01-21 06:55:10|30.27|27.67|30.27|27.67|30.27|27.67|30.27|27.67|0
1642748120000|2022-01-21 06:55:20|30.32|27.72|30.29|27.69|30.32|27.72|30.29|27.69|0
1642748130000|2022-01-21 06:55:30|30.27|27.67|30.27|27.67|30.27|27.67|30.23|27.63|0
1642748140000|2022-01-21 06:55:40|30.36|27.76|30.36|27.76|30.41|27.81|30.36|27.76|0
1642748150000|2022-01-21 06:55:50|30.38|27.78|30.38|27.78|30.41|27.81|30.38|27.78|0
1642748160000|2022-01-21 06:56:00|30.36|27.76|30.36|27.76|30.41|27.81|30.36|27.76|0
1642748170000|2022-01-21 06:56:10|30.32|27.72|30.41|27.81|30.41|27.81|30.32|27.72|0
1642748180000|2022-01-21 06:56:20|30.47|27.87|30.47|27.87|30.47|27.87|30.47|27.87|0
1642748200000|2022-01-21 06:56:40|30.5|27.9|30.54|27.94|30.54|27.94|30.47|27.87|0
1642748210000|2022-01-21 06:56:50|30.59|27.99|30.61|28.01|30.61|28.01|30.59|27.99|0
1642748220000|2022-01-21 06:57:00|30.59|27.99|30.59|27.99|30.59|27.99|30.54|27.94|0
1642748240000|2022-01-21 06:57:20|30.54|27.94|30.54|27.94|30.54|27.94|30.54|27.94|0
1642748250000|2022-01-21 06:57:30|30.47|27.87|30.41|27.81|30.47|27.87|30.41|27.81|0
1642748260000|2022-01-21 06:57:40|30.5|27.9|30.47|27.87|30.5|27.9|30.45|27.85|0
1642748270000|2022-01-21 06:57:50|30.45|27.85|30.52|27.92|30.52|27.92|30.45|27.85|0
1642748280000|2022-01-21 06:58:00|30.54|27.94|30.52|27.92|30.54|27.94|30.5|27.9|0
1642748290000|2022-01-21 06:58:10|30.54|27.94|30.5|27.9|30.54|27.94|30.5|27.9|0
1642748310000|2022-01-21 06:58:30|30.54|27.94|30.61|28.01|30.61|28.01|30.52|27.92|0
1642748320000|2022-01-21 06:58:40|30.63|28.03|30.73|28.13|30.73|28.13|30.63|28.03|0
1642748330000|2022-01-21 06:58:50|30.77|28.17|30.82|28.22|30.82|28.22|30.77|28.17|0
1642748340000|2022-01-21 06:59:00|30.86|28.26|30.82|28.22|30.89|28.29|30.82|28.22|0
1642748350000|2022-01-21 06:59:10|30.86|28.26|30.84|28.24|30.91|28.31|30.84|28.24|0
1642748360000|2022-01-21 06:59:20|30.86|28.26|30.86|28.26|30.86|28.26|30.86|28.26|0
1642748380000|2022-01-21 06:59:40|30.84|28.24|30.82|28.22|30.86|28.26|30.82|28.22|0
1642748390000|2022-01-21 06:59:50|30.84|28.24|30.7|28.1|30.84|28.24|30.7|28.1|0
1642748400000|2022-01-21 07:00:00|30.54|27.94|30.27|27.67|30.54|27.94|30.27|27.67|0
1642748410000|2022-01-21 07:00:10|30.29|27.69|30.47|27.87|30.47|27.87|30.29|27.69|0
1642748420000|2022-01-21 07:00:20|30.63|28.03|30.59|27.99|30.63|28.03|30.54|27.94|0
1642748430000|2022-01-21 07:00:30|30.5|27.9|30.36|27.76|30.54|27.94|30.36|27.76|0
1642748440000|2022-01-21 07:00:40|30.41|27.81|30.38|27.78|30.41|27.81|30.38|27.78|0
1642748450000|2022-01-21 07:00:50|30.45|27.85|30.27|27.67|30.45|27.85|30.27|27.67|0
1642748460000|2022-01-21 07:01:00|30.38|27.78|30.18|27.58|30.38|27.78|30.13|27.53|0
1642748470000|2022-01-21 07:01:10|29.95|27.35|30.13|27.53|30.13|27.53|29.95|27.35|0
1642748480000|2022-01-21 07:01:20|30.18|27.58|29.95|27.35|30.18|27.58|29.95|27.35|0
1642748490000|2022-01-21 07:01:30|30|27.4|29.95|27.35|30.02|27.42|29.95|27.35|0
1642748500000|2022-01-21 07:01:40|30|27.4|29.93|27.33|30|27.4|29.91|27.31|0
1642748510000|2022-01-21 07:01:50|29.79|27.19|29.79|27.19|29.79|27.19|29.73|27.13|0
1642748520000|2022-01-21 07:02:00|29.86|27.26|30.13|27.53|30.13|27.53|29.86|27.26|0
1642748530000|2022-01-21 07:02:10|30.18|27.58|30.13|27.53|30.22|27.62|30.13|27.53|0
1642748540000|2022-01-21 07:02:20|30.09|27.49|30.11|27.51|30.13|27.53|30.09|27.49|0
1642748550000|2022-01-21 07:02:30|30.04|27.44|30.09|27.49|30.09|27.49|30.04|27.44|0
1642748560000|2022-01-21 07:02:40|30.13|27.53|30.18|27.58|30.18|27.58|30.13|27.53|0
1642748570000|2022-01-21 07:02:50|30.02|27.42|29.93|27.33|30.02|27.42|29.93|27.33|0
1642748580000|2022-01-21 07:03:00|29.91|27.31|29.88|27.28|29.91|27.31|29.88|27.28|0
1642748590000|2022-01-21 07:03:10|29.91|27.31|29.97|27.37|29.97|27.37|29.91|27.31|0
1642748600000|2022-01-21 07:03:20|30|27.4|30.09|27.49|30.09|27.49|30|27.4|0
1642748610000|2022-01-21 07:03:30|30.11|27.51|30.13|27.53|30.13|27.53|30.11|27.51|0
1642748620000|2022-01-21 07:03:40|30.09|27.49|30.04|27.44|30.09|27.49|30.04|27.44|0
1642748630000|2022-01-21 07:03:50|30.06|27.46|30.06|27.46|30.09|27.49|30.06|27.46|0
1642748640000|2022-01-21 07:04:00|30.04|27.44|29.91|27.31|30.04|27.44|29.86|27.26|0
1642748650000|2022-01-21 07:04:10|29.93|27.33|29.91|27.31|30|27.4|29.91|27.31|0
1642748660000|2022-01-21 07:04:20|29.86|27.26|29.86|27.26|29.86|27.26|29.86|27.26|0
1642748670000|2022-01-21 07:04:30|29.77|27.17|29.68|27.08|29.77|27.17|29.66|27.06|0
1642748680000|2022-01-21 07:04:40|29.75|27.15|29.64|27.04|29.75|27.15|29.64|27.04|0
1642748690000|2022-01-21 07:04:50|29.68|27.08|29.66|27.06|29.68|27.08|29.66|27.06|0
1642748700000|2022-01-21 07:05:00|29.68|27.08|29.5|26.9|29.68|27.08|29.5|26.9|0
1642748710000|2022-01-21 07:05:10|29.41|26.81|29.55|26.95|29.55|26.95|29.41|26.81|0
1642748720000|2022-01-21 07:05:20|29.52|26.92|29.59|26.99|29.59|26.99|29.5|26.9|0
1642748730000|2022-01-21 07:05:30|29.66|27.06|29.88|27.28|29.91|27.31|29.66|27.06|0
1642748740000|2022-01-21 07:05:40|29.86|27.26|29.97|27.37|29.97|27.37|29.86|27.26|0
1642748750000|2022-01-21 07:05:50|29.95|27.35|29.97|27.37|30.02|27.42|29.95|27.35|0
1642748760000|2022-01-21 07:06:00|30|27.4|30.04|27.44|30.04|27.44|30|27.4|0
1642748770000|2022-01-21 07:06:10|30.29|27.69|30.24|27.64|30.29|27.69|30.24|27.64|0
1642748780000|2022-01-21 07:06:20|30.31|27.71|30.49|27.89|30.54|27.94|30.31|27.71|0
1642748790000|2022-01-21 07:06:30|30.56|27.96|30.49|27.89|30.59|27.99|30.49|27.89|0
1642748800000|2022-01-21 07:06:40|30.52|27.92|30.63|28.03|30.63|28.03|30.52|27.92|0
1642748810000|2022-01-21 07:06:50|30.72|28.12|30.77|28.17|30.77|28.17|30.72|28.12|0
1642748820000|2022-01-21 07:07:00|30.79|28.19|30.77|28.17|30.81|28.21|30.77|28.17|0
1642748830000|2022-01-21 07:07:10|30.72|28.12|30.68|28.08|30.72|28.12|30.68|28.08|0
1642748840000|2022-01-21 07:07:20|30.63|28.03|30.68|28.08|30.68|28.08|30.58|27.98|0
1642748850000|2022-01-21 07:07:30|30.63|28.03|30.81|28.21|30.81|28.21|30.63|28.03|0
1642748860000|2022-01-21 07:07:40|30.86|28.26|31.02|28.42|31.04|28.44|30.86|28.26|0
1642748870000|2022-01-21 07:07:50|31.04|28.44|31.14|28.54|31.18|28.58|31.04|28.44|0
1642748880000|2022-01-21 07:08:00|31.09|28.49|31.18|28.58|31.18|28.58|31.09|28.49|0
1642748890000|2022-01-21 07:08:10|31.14|28.54|31.09|28.49|31.16|28.56|31.09|28.49|0
1642748900000|2022-01-21 07:08:20|31.18|28.58|31.39|28.79|31.39|28.79|31.18|28.58|0
1642748910000|2022-01-21 07:08:30|31.42|28.82|31.37|28.77|31.46|28.86|31.37|28.77|0
1642748920000|2022-01-21 07:08:40|31.3|28.7|31.32|28.72|31.32|28.72|31.28|28.68|0
1642748930000|2022-01-21 07:08:50|31.37|28.77|31.37|28.77|31.37|28.77|31.32|28.72|0
1642748940000|2022-01-21 07:09:00|31.42|28.82|31.3|28.7|31.42|28.82|31.3|28.7|0
1642748950000|2022-01-21 07:09:10|31.28|28.68|31.42|28.82|31.42|28.82|31.28|28.68|0
1642748960000|2022-01-21 07:09:20|31.37|28.77|31.37|28.77|31.46|28.86|31.37|28.77|0
1642748970000|2022-01-21 07:09:30|31.28|28.68|31.37|28.77|31.37|28.77|31.28|28.68|0
1642748980000|2022-01-21 07:09:40|31.39|28.79|31.42|28.82|31.42|28.82|31.37|28.77|0
1642748990000|2022-01-21 07:09:50|31.39|28.79|31.35|28.75|31.39|28.79|31.35|28.75|0
1642749000000|2022-01-21 07:10:00|31.3|28.7|31.11|28.51|31.3|28.7|31.09|28.49|0
1642749010000|2022-01-21 07:10:10|31.16|28.56|31.04|28.44|31.16|28.56|31.04|28.44|0
1642749020000|2022-01-21 07:10:20|31.18|28.58|31.28|28.68|31.28|28.68|31.16|28.56|0
1642749030000|2022-01-21 07:10:30|31.18|28.58|31.16|28.56|31.18|28.58|31.09|28.49|0
1642749040000|2022-01-21 07:10:40|31.2|28.6|31.48|28.88|31.48|28.88|31.2|28.6|0
1642749050000|2022-01-21 07:10:50|31.53|28.93|31.56|28.96|31.56|28.96|31.53|28.93|0
1642749060000|2022-01-21 07:11:00|31.51|28.91|31.53|28.93|31.53|28.93|31.46|28.86|0
1642749070000|2022-01-21 07:11:10|31.46|28.86|31.32|28.72|31.46|28.86|31.32|28.72|0
1642749080000|2022-01-21 07:11:20|31.28|28.68|31.18|28.58|31.28|28.68|31.16|28.56|0
1642749090000|2022-01-21 07:11:30|31.23|28.63|31.18|28.58|31.25|28.65|31.18|28.58|0
1642749100000|2022-01-21 07:11:40|31.2|28.6|31.23|28.63|31.23|28.63|31.18|28.58|0
1642749110000|2022-01-21 07:11:50|31.28|28.68|31.46|28.86|31.46|28.86|31.28|28.68|0
1642749120000|2022-01-21 07:12:00|31.42|28.82|31.27|28.67|31.42|28.82|31.27|28.67|0
1642749130000|2022-01-21 07:12:10|31.32|28.72|31.39|28.79|31.41|28.81|31.32|28.72|0
1642749140000|2022-01-21 07:12:20|31.41|28.81|31.41|28.81|31.48|28.88|31.41|28.81|0
1642749150000|2022-01-21 07:12:30|31.37|28.77|31.32|28.72|31.37|28.77|31.32|28.72|0
1642749160000|2022-01-21 07:12:40|31.27|28.67|31.32|28.72|31.32|28.72|31.27|28.67|0
1642749170000|2022-01-21 07:12:50|31.34|28.74|31.41|28.81|31.41|28.81|31.34|28.74|0
1642749180000|2022-01-21 07:13:00|31.51|28.91|31.46|28.86|31.51|28.91|31.46|28.86|0
1642749190000|2022-01-21 07:13:10|31.53|28.93|31.6|29|31.65|29.05|31.53|28.93|0
1642749200000|2022-01-21 07:13:20|31.65|29.05|31.6|29|31.65|29.05|31.55|28.95|0
1642749210000|2022-01-21 07:13:30|31.65|29.05|31.7|29.1|31.7|29.1|31.65|29.05|0
1642749220000|2022-01-21 07:13:40|31.74|29.14|31.79|29.19|31.79|29.19|31.74|29.14|0
1642749230000|2022-01-21 07:13:50|31.93|29.33|31.88|29.28|31.93|29.33|31.88|29.28|0
1642749240000|2022-01-21 07:14:00|31.74|29.14|31.74|29.14|31.84|29.24|31.74|29.14|0
1642749250000|2022-01-21 07:14:10|31.72|29.12|31.84|29.24|31.84|29.24|31.72|29.12|0
1642749260000|2022-01-21 07:14:20|31.88|29.28|32.03|29.43|32.07|29.47|31.88|29.28|0
1642749270000|2022-01-21 07:14:30|31.93|29.33|31.91|29.31|31.98|29.38|31.91|29.31|0
1642749280000|2022-01-21 07:14:40|31.93|29.33|31.91|29.31|31.93|29.33|31.88|29.28|0
1642749290000|2022-01-21 07:14:50|31.93|29.33|31.84|29.24|31.93|29.33|31.84|29.24|0
1642749300000|2022-01-21 07:15:00|31.93|29.33|31.79|29.19|31.98|29.38|31.79|29.19|0
1642749310000|2022-01-21 07:15:10|31.88|29.28|31.93|29.33|31.93|29.33|31.84|29.24|0
1642749320000|2022-01-21 07:15:20|31.86|29.26|31.88|29.28|31.88|29.28|31.81|29.21|0
1642749330000|2022-01-21 07:15:30|31.93|29.33|31.88|29.28|32.03|29.43|31.88|29.28|0
1642749340000|2022-01-21 07:15:40|31.81|29.21|31.72|29.12|31.84|29.24|31.72|29.12|0
1642749350000|2022-01-21 07:15:50|31.76|29.16|31.67|29.07|31.76|29.16|31.65|29.05|0
1642749360000|2022-01-21 07:16:00|31.62|29.02|31.65|29.05|31.65|29.05|31.55|28.95|0
1642749370000|2022-01-21 07:16:10|31.72|29.12|31.74|29.14|31.74|29.14|31.69|29.09|0
1642749380000|2022-01-21 07:16:20|31.72|29.12|31.69|29.09|31.72|29.12|31.6|29|0
1642749390000|2022-01-21 07:16:30|31.67|29.07|31.74|29.14|31.74|29.14|31.67|29.07|0
1642749400000|2022-01-21 07:16:40|31.79|29.19|31.91|29.31|31.93|29.33|31.79|29.19|0
1642749410000|2022-01-21 07:16:50|31.86|29.26|31.84|29.24|31.88|29.28|31.84|29.24|0
1642749420000|2022-01-21 07:17:00|31.88|29.28|32|29.4|32|29.4|31.88|29.28|0
1642749430000|2022-01-21 07:17:10|32.02|29.42|31.98|29.38|32.12|29.52|31.98|29.38|0
1642749440000|2022-01-21 07:17:20|32|29.4|31.93|29.33|32|29.4|31.93|29.33|0
1642749450000|2022-01-21 07:17:30|31.86|29.26|31.93|29.33|31.93|29.33|31.86|29.26|0
1642749460000|2022-01-21 07:17:40|31.84|29.24|31.86|29.26|31.86|29.26|31.84|29.24|0
1642749470000|2022-01-21 07:17:50|31.84|29.24|31.74|29.14|31.84|29.24|31.74|29.14|0
1642749480000|2022-01-21 07:18:00|31.69|29.09|31.6|29|31.69|29.09|31.6|29|0
1642749490000|2022-01-21 07:18:10|31.57|28.97|31.6|29|31.6|29|31.57|28.97|0
1642749500000|2022-01-21 07:18:20|31.65|29.05|31.79|29.19|31.79|29.19|31.65|29.05|0
1642749510000|2022-01-21 07:18:30|31.74|29.14|31.74|29.14|31.74|29.14|31.69|29.09|0
1642749520000|2022-01-21 07:18:40|31.79|29.19|31.69|29.09|31.79|29.19|31.69|29.09|0
1642749530000|2022-01-21 07:18:50|31.76|29.16|31.79|29.19|31.79|29.19|31.76|29.16|0
1642749540000|2022-01-21 07:19:00|31.83|29.23|31.69|29.09|31.83|29.23|31.69|29.09|0
1642749550000|2022-01-21 07:19:10|31.6|29|31.65|29.05|31.69|29.09|31.6|29|0
1642749560000|2022-01-21 07:19:20|31.6|29|31.5|28.9|31.6|29|31.5|28.9|0
1642749570000|2022-01-21 07:19:30|31.48|28.88|31.48|28.88|31.48|28.88|31.48|28.88|0
1642749580000|2022-01-21 07:19:40|31.5|28.9|31.65|29.05|31.65|29.05|31.5|28.9|0
1642749590000|2022-01-21 07:19:50|31.69|29.09|31.65|29.05|31.74|29.14|31.65|29.05|0
1642749600000|2022-01-21 07:20:00|31.67|29.07|31.65|29.05|31.69|29.09|31.6|29|0
1642749610000|2022-01-21 07:20:10|31.79|29.19|31.79|29.19|31.83|29.23|31.79|29.19|0
1642749620000|2022-01-21 07:20:20|31.83|29.23|31.98|29.38|31.98|29.38|31.83|29.23|0
1642749630000|2022-01-21 07:20:30|32.07|29.47|32.12|29.52|32.12|29.52|32.07|29.47|0
1642749640000|2022-01-21 07:20:40|32.07|29.47|32.02|29.42|32.07|29.47|31.98|29.38|0
1642749650000|2022-01-21 07:20:50|32.12|29.52|32.36|29.76|32.36|29.76|32.12|29.52|0
1642749660000|2022-01-21 07:21:00|32.26|29.66|32.4|29.8|32.4|29.8|32.26|29.66|0
1642749670000|2022-01-21 07:21:10|32.36|29.76|32.36|29.76|32.36|29.76|32.26|29.66|0
1642749680000|2022-01-21 07:21:20|32.4|29.8|32.4|29.8|32.45|29.85|32.4|29.8|0
1642749690000|2022-01-21 07:21:30|32.31|29.71|32.45|29.85|32.45|29.85|32.31|29.71|0
1642749700000|2022-01-21 07:21:40|32.36|29.76|32.26|29.66|32.36|29.76|32.21|29.61|0
1642749710000|2022-01-21 07:21:50|32.31|29.71|32.24|29.64|32.31|29.71|32.21|29.61|0
1642749720000|2022-01-21 07:22:00|32.26|29.66|32.21|29.61|32.26|29.66|32.17|29.57|0
1642749730000|2022-01-21 07:22:10|32.26|29.66|32.36|29.76|32.36|29.76|32.26|29.66|0
1642749740000|2022-01-21 07:22:20|32.31|29.71|32.36|29.76|32.36|29.76|32.31|29.71|0
1642749750000|2022-01-21 07:22:30|32.31|29.71|32.31|29.71|32.31|29.71|32.26|29.66|0
1642749760000|2022-01-21 07:22:40|32.36|29.76|32.26|29.66|32.36|29.76|32.26|29.66|0
1642749770000|2022-01-21 07:22:50|32.28|29.68|32.38|29.78|32.38|29.78|32.28|29.68|0
1642749780000|2022-01-21 07:23:00|32.36|29.76|32.26|29.66|32.36|29.76|32.19|29.59|0
1642749790000|2022-01-21 07:23:10|32.21|29.61|32.4|29.8|32.4|29.8|32.21|29.61|0
1642749800000|2022-01-21 07:23:20|32.45|29.85|32.36|29.76|32.45|29.85|32.36|29.76|0
1642749810000|2022-01-21 07:23:30|32.31|29.71|32.28|29.68|32.36|29.76|32.28|29.68|0
1642749820000|2022-01-21 07:23:40|32.33|29.73|32.43|29.83|32.43|29.83|32.31|29.71|0
1642749830000|2022-01-21 07:23:50|32.45|29.85|32.45|29.85|32.45|29.85|32.36|29.76|0
1642749840000|2022-01-21 07:24:00|32.5|29.9|32.45|29.85|32.55|29.95|32.45|29.85|0
1642749850000|2022-01-21 07:24:10|32.5|29.9|32.59|29.99|32.59|29.99|32.5|29.9|0
1642749860000|2022-01-21 07:24:20|32.45|29.85|32.4|29.8|32.45|29.85|32.4|29.8|0
1642749870000|2022-01-21 07:24:30|32.45|29.85|32.55|29.95|32.55|29.95|32.4|29.8|0
1642749880000|2022-01-21 07:24:40|32.5|29.9|32.55|29.95|32.55|29.95|32.5|29.9|0
1642749890000|2022-01-21 07:24:50|32.5|29.9|32.4|29.8|32.5|29.9|32.4|29.8|0
1642749900000|2022-01-21 07:25:00|32.35|29.75|32.45|29.85|32.45|29.85|32.35|29.75|0
1642749910000|2022-01-21 07:25:10|32.5|29.9|32.69|30.09|32.69|30.09|32.5|29.9|0
1642749920000|2022-01-21 07:25:20|32.64|30.04|32.69|30.09|32.69|30.09|32.64|30.04|0
1642749930000|2022-01-21 07:25:30|32.64|30.04|32.67|30.07|32.67|30.07|32.64|30.04|0
1642749940000|2022-01-21 07:25:40|32.64|30.04|32.69|30.09|32.69|30.09|32.62|30.02|0
1642749950000|2022-01-21 07:25:50|32.79|30.19|32.79|30.19|32.79|30.19|32.79|30.19|0
1642749960000|2022-01-21 07:26:00|32.74|30.14|32.74|30.14|32.79|30.19|32.74|30.14|0
1642749970000|2022-01-21 07:26:10|32.81|30.21|32.93|30.33|32.98|30.38|32.81|30.21|0
1642749980000|2022-01-21 07:26:20|33.03|30.43|33.03|30.43|33.13|30.53|33.03|30.43|0
1642749990000|2022-01-21 07:26:30|32.98|30.38|32.79|30.19|32.98|30.38|32.79|30.19|0
1642750000000|2022-01-21 07:26:40|32.69|30.09|32.71|30.11|32.74|30.14|32.69|30.09|0
1642750010000|2022-01-21 07:26:50|32.79|30.19|32.76|30.16|32.79|30.19|32.74|30.14|0
1642750020000|2022-01-21 07:27:00|32.74|30.14|32.74|30.14|32.74|30.14|32.69|30.09|0
1642750030000|2022-01-21 07:27:10|32.69|30.09|32.64|30.04|32.69|30.09|32.64|30.04|0
1642750040000|2022-01-21 07:27:20|32.5|29.9|32.57|29.97|32.57|29.97|32.5|29.9|0
1642750050000|2022-01-21 07:27:30|32.55|29.95|32.55|29.95|32.55|29.95|32.5|29.9|0
1642750060000|2022-01-21 07:27:40|32.5|29.9|32.64|30.04|32.64|30.04|32.5|29.9|0
1642750070000|2022-01-21 07:27:50|32.59|29.99|32.5|29.9|32.59|29.99|32.5|29.9|0
1642750080000|2022-01-21 07:28:00|32.4|29.8|32.45|29.85|32.45|29.85|32.35|29.75|0
1642750090000|2022-01-21 07:28:10|32.4|29.8|32.45|29.85|32.5|29.9|32.4|29.8|0
1642750100000|2022-01-21 07:28:20|32.5|29.9|32.64|30.04|32.64|30.04|32.5|29.9|0
1642750110000|2022-01-21 07:28:30|32.69|30.09|32.74|30.14|32.74|30.14|32.66|30.06|0
1642750120000|2022-01-21 07:28:40|32.64|30.04|32.76|30.16|32.76|30.16|32.64|30.04|0
1642750130000|2022-01-21 07:28:50|32.83|30.23|32.79|30.19|32.83|30.23|32.79|30.19|0
1642750140000|2022-01-21 07:29:00|32.83|30.23|32.83|30.23|32.88|30.28|32.83|30.23|0
1642750150000|2022-01-21 07:29:10|32.88|30.28|32.93|30.33|32.93|30.33|32.88|30.28|0
1642750160000|2022-01-21 07:29:20|32.98|30.38|33.03|30.43|33.03|30.43|32.93|30.33|0
1642750170000|2022-01-21 07:29:30|33.13|30.53|33.03|30.43|33.13|30.53|33.03|30.43|0
1642750180000|2022-01-21 07:29:40|33.08|30.48|33.17|30.57|33.17|30.57|33.08|30.48|0
1642750190000|2022-01-21 07:29:50|33.3|30.7|33.29|30.69|33.37|30.77|33.29|30.69|0
1642750200000|2022-01-21 07:30:00|33.32|30.72|33.27|30.67|33.32|30.72|33.22|30.62|0
1642750210000|2022-01-21 07:30:10|33.32|30.72|33.22|30.62|33.37|30.77|33.22|30.62|0
1642750220000|2022-01-21 07:30:20|33.27|30.67|33.27|30.67|33.34|30.74|33.27|30.67|0
1642750230000|2022-01-21 07:30:30|33.15|30.55|33.03|30.43|33.17|30.57|33.03|30.43|0
1642750240000|2022-01-21 07:30:40|33.08|30.48|32.98|30.38|33.08|30.48|32.98|30.38|0
1642750250000|2022-01-21 07:30:50|32.93|30.33|32.93|30.33|32.93|30.33|32.88|30.28|0
1642750260000|2022-01-21 07:31:00|32.88|30.28|32.93|30.33|32.93|30.33|32.86|30.26|0
1642750270000|2022-01-21 07:31:10|32.83|30.23|32.69|30.09|32.83|30.23|32.69|30.09|0
1642750280000|2022-01-21 07:31:20|32.83|30.23|32.64|30.04|32.83|30.23|32.64|30.04|0
1642750290000|2022-01-21 07:31:30|32.66|30.06|32.59|29.99|32.66|30.06|32.59|29.99|0
1642750300000|2022-01-21 07:31:40|32.69|30.09|32.64|30.04|32.69|30.09|32.64|30.04|0
1642750310000|2022-01-21 07:31:50|32.59|29.99|32.45|29.85|32.59|29.99|32.45|29.85|0
1642750320000|2022-01-21 07:32:00|32.49|29.89|32.45|29.85|32.49|29.89|32.37|29.77|0
1642750330000|2022-01-21 07:32:10|32.49|29.89|32.57|29.97|32.57|29.97|32.49|29.89|0
1642750340000|2022-01-21 07:32:20|32.59|29.99|32.59|29.99|32.64|30.04|32.59|29.99|0
1642750350000|2022-01-21 07:32:30|32.54|29.94|32.59|29.99|32.59|29.99|32.54|29.94|0
1642750360000|2022-01-21 07:32:40|32.61|30.01|32.45|29.85|32.61|30.01|32.45|29.85|0
1642750370000|2022-01-21 07:32:50|32.47|29.87|32.47|29.87|32.47|29.87|32.42|29.82|0
1642750380000|2022-01-21 07:33:00|32.45|29.85|32.28|29.68|32.45|29.85|32.28|29.68|0
1642750390000|2022-01-21 07:33:10|32.4|29.8|32.54|29.94|32.54|29.94|32.4|29.8|0
1642750400000|2022-01-21 07:33:20|32.49|29.89|32.49|29.89|32.54|29.94|32.45|29.85|0
1642750410000|2022-01-21 07:33:30|32.45|29.85|32.49|29.89|32.49|29.89|32.45|29.85|0
1642750420000|2022-01-21 07:33:40|32.64|30.04|32.49|29.89|32.64|30.04|32.49|29.89|0
1642750430000|2022-01-21 07:33:50|32.4|29.8|32.4|29.8|32.45|29.85|32.4|29.8|0
1642750440000|2022-01-21 07:34:00|32.3|29.7|32.37|29.77|32.37|29.77|32.25|29.65|0
1642750450000|2022-01-21 07:34:10|32.4|29.8|32.3|29.7|32.4|29.8|32.3|29.7|0
1642750460000|2022-01-21 07:34:20|32.25|29.65|32.35|29.75|32.37|29.77|32.25|29.65|0
1642750470000|2022-01-21 07:34:30|30.97|28.37|30.88|28.28|30.99|28.39|30.88|28.28|0
1642750480000|2022-01-21 07:34:40|30.83|28.23|31.26|28.66|31.26|28.66|30.83|28.23|0
1642750490000|2022-01-21 07:34:50|31.21|28.61|31.21|28.61|31.21|28.61|31.21|28.61|0
1642750500000|2022-01-21 07:35:00|31.26|28.66|31.3|28.7|31.3|28.7|31.16|28.56|0
1642750510000|2022-01-21 07:35:10|31.21|28.61|31.3|28.7|31.3|28.7|31.21|28.61|0
1642750520000|2022-01-21 07:35:20|31.28|28.68|31.26|28.66|31.3|28.7|31.26|28.66|0
1642750530000|2022-01-21 07:35:30|31.35|28.75|31.35|28.75|31.35|28.75|31.3|28.7|0
1642750540000|2022-01-21 07:35:40|31.3|28.7|31.26|28.66|31.33|28.73|31.26|28.66|0
1642750550000|2022-01-21 07:35:50|31.3|28.7|31.26|28.66|31.3|28.7|31.26|28.66|0
1642750560000|2022-01-21 07:36:00|31.3|28.7|31.35|28.75|31.35|28.75|31.3|28.7|0
1642750570000|2022-01-21 07:36:10|31.4|28.8|31.4|28.8|31.4|28.8|31.37|28.77|0
1642750580000|2022-01-21 07:36:20|31.35|28.75|31.35|28.75|31.4|28.8|31.35|28.75|0
1642750590000|2022-01-21 07:36:30|31.37|28.77|31.4|28.8|31.4|28.8|31.37|28.77|0
1642750600000|2022-01-21 07:36:40|31.54|28.94|31.56|28.96|31.59|28.99|31.54|28.94|0
1642750610000|2022-01-21 07:36:50|31.59|28.99|31.66|29.06|31.66|29.06|31.59|28.99|0
1642750620000|2022-01-21 07:37:00|31.68|29.08|31.59|28.99|31.68|29.08|31.59|28.99|0
1642750630000|2022-01-21 07:37:10|31.56|28.96|31.54|28.94|31.56|28.96|31.54|28.94|0
1642750640000|2022-01-21 07:37:20|31.59|28.99|31.54|28.94|31.59|28.99|31.54|28.94|0
1642750650000|2022-01-21 07:37:30|31.59|28.99|31.4|28.8|31.59|28.99|31.4|28.8|0
1642750660000|2022-01-21 07:37:40|31.35|28.75|31.35|28.75|31.4|28.8|31.3|28.7|0
1642750670000|2022-01-21 07:37:50|31.3|28.7|31.3|28.7|31.4|28.8|31.3|28.7|0
1642750680000|2022-01-21 07:38:00|31.32|28.72|31.3|28.7|31.32|28.72|31.26|28.66|0
1642750690000|2022-01-21 07:38:10|31.26|28.66|31.02|28.42|31.26|28.66|31.02|28.42|0
1642750700000|2022-01-21 07:38:20|30.97|28.37|31.02|28.42|31.02|28.42|30.97|28.37|0
1642750710000|2022-01-21 07:38:30|31.07|28.47|30.97|28.37|31.11|28.51|30.97|28.37|0
1642750720000|2022-01-21 07:38:40|30.88|28.28|30.93|28.33|30.93|28.33|30.88|28.28|0
1642750730000|2022-01-21 07:38:50|30.83|28.23|30.76|28.16|30.86|28.26|30.76|28.16|0
1642750740000|2022-01-21 07:39:00|30.83|28.23|30.86|28.26|30.88|28.28|30.81|28.21|0
1642750750000|2022-01-21 07:39:10|30.83|28.23|30.88|28.28|30.88|28.28|30.83|28.23|0
1642750760000|2022-01-21 07:39:20|30.86|28.26|30.88|28.28|30.88|28.28|30.83|28.23|0
1642750770000|2022-01-21 07:39:30|30.83|28.23|30.88|28.28|30.88|28.28|30.83|28.23|0
1642750780000|2022-01-21 07:39:40|30.83|28.23|30.93|28.33|30.93|28.33|30.83|28.23|0
1642750790000|2022-01-21 07:39:50|30.83|28.23|30.83|28.23|30.86|28.26|30.79|28.19|0
1642750800000|2022-01-21 07:40:00|30.88|28.28|31.04|28.44|31.04|28.44|30.79|28.19|0
1642750810000|2022-01-21 07:40:10|31.07|28.47|30.93|28.33|31.07|28.47|30.93|28.33|0
1642750820000|2022-01-21 07:40:20|30.88|28.28|31.02|28.42|31.02|28.42|30.88|28.28|0
1642750830000|2022-01-21 07:40:30|31.11|28.51|31.02|28.42|31.11|28.51|31.02|28.42|0
1642750840000|2022-01-21 07:40:40|31.11|28.51|31.21|28.61|31.21|28.61|31.11|28.51|0
1642750850000|2022-01-21 07:40:50|31.18|28.58|31.23|28.63|31.23|28.63|31.18|28.58|0
1642750860000|2022-01-21 07:41:00|31.35|28.75|31.3|28.7|31.35|28.75|31.3|28.7|0
1642750870000|2022-01-21 07:41:10|31.35|28.75|31.35|28.75|31.39|28.79|31.35|28.75|0
1642750880000|2022-01-21 07:41:20|31.3|28.7|31.35|28.75|31.39|28.79|31.3|28.7|0
1642750890000|2022-01-21 07:41:30|31.39|28.79|31.49|28.89|31.49|28.89|31.39|28.79|0
1642750900000|2022-01-21 07:41:40|31.51|28.91|31.35|28.75|31.51|28.91|31.35|28.75|0
1642750910000|2022-01-21 07:41:50|31.39|28.79|31.44|28.84|31.44|28.84|31.39|28.79|0
1642750920000|2022-01-21 07:42:00|31.42|28.82|31.44|28.84|31.44|28.84|31.42|28.82|0
1642750930000|2022-01-21 07:42:10|31.39|28.79|31.39|28.79|31.44|28.84|31.39|28.79|0
1642750940000|2022-01-21 07:42:20|31.37|28.77|31.39|28.79|31.39|28.79|31.37|28.77|0
1642750950000|2022-01-21 07:42:30|31.44|28.84|31.39|28.79|31.44|28.84|31.39|28.79|0
1642750960000|2022-01-21 07:42:40|31.35|28.75|31.32|28.72|31.35|28.75|31.3|28.7|0
1642750970000|2022-01-21 07:42:50|31.35|28.75|31.3|28.7|31.35|28.75|31.3|28.7|0
1642750980000|2022-01-21 07:43:00|31.25|28.65|31.23|28.63|31.3|28.7|31.21|28.61|0
1642750990000|2022-01-21 07:43:10|31.21|28.61|31.13|28.53|31.21|28.61|31.13|28.53|0
1642751000000|2022-01-21 07:43:20|31.18|28.58|31.23|28.63|31.23|28.63|31.18|28.58|0
1642751010000|2022-01-21 07:43:30|31.25|28.65|31.16|28.56|31.25|28.65|31.16|28.56|0
1642751020000|2022-01-21 07:43:40|31.11|28.51|31.09|28.49|31.11|28.51|31.09|28.49|0
1642751030000|2022-01-21 07:43:50|31.11|28.51|31.02|28.42|31.11|28.51|31.02|28.42|0
1642751040000|2022-01-21 07:44:00|30.92|28.32|31.02|28.42|31.02|28.42|30.92|28.32|0
1642751050000|2022-01-21 07:44:10|30.97|28.37|30.9|28.3|30.97|28.37|30.9|28.3|0
1642751060000|2022-01-21 07:44:20|30.92|28.32|30.97|28.37|31.02|28.42|30.92|28.32|0
1642751070000|2022-01-21 07:44:30|30.92|28.32|31.02|28.42|31.02|28.42|30.92|28.32|0
1642751080000|2022-01-21 07:44:40|31.13|28.53|31.09|28.49|31.13|28.53|31.09|28.49|0
1642751090000|2022-01-21 07:44:50|31.11|28.51|31.11|28.51|31.11|28.51|31.11|28.51|0
1642751100000|2022-01-21 07:45:00|31.16|28.56|31.2|28.6|31.2|28.6|31.16|28.56|0
1642751110000|2022-01-21 07:45:10|31.25|28.65|31.18|28.58|31.25|28.65|31.16|28.56|0
1642751120000|2022-01-21 07:45:20|31.2|28.6|31.16|28.56|31.2|28.6|31.16|28.56|0
1642751130000|2022-01-21 07:45:30|31.18|28.58|31.16|28.56|31.18|28.58|31.11|28.51|0
1642751140000|2022-01-21 07:45:40|31.11|28.51|31.2|28.6|31.2|28.6|31.06|28.46|0
1642751150000|2022-01-21 07:45:50|31.25|28.65|31.2|28.6|31.3|28.7|31.2|28.6|0
1642751160000|2022-01-21 07:46:00|31.16|28.56|31.16|28.56|31.2|28.6|31.16|28.56|0
1642751170000|2022-01-21 07:46:10|31.11|28.51|31.04|28.44|31.11|28.51|31.02|28.42|0
1642751180000|2022-01-21 07:46:20|30.92|28.32|30.92|28.32|30.92|28.32|30.9|28.3|0
1642751190000|2022-01-21 07:46:30|30.88|28.28|30.97|28.37|31.02|28.42|30.88|28.28|0
1642751200000|2022-01-21 07:46:40|30.92|28.32|30.95|28.35|30.95|28.35|30.92|28.32|0
1642751210000|2022-01-21 07:46:50|30.92|28.32|30.97|28.37|30.97|28.37|30.92|28.32|0
1642751220000|2022-01-21 07:47:00|30.92|28.32|30.92|28.32|30.92|28.32|30.92|28.32|0
1642751230000|2022-01-21 07:47:10|30.9|28.3|30.88|28.28|30.9|28.3|30.88|28.28|0
1642751240000|2022-01-21 07:47:20|30.85|28.25|30.83|28.23|30.85|28.25|30.78|28.18|0
1642751250000|2022-01-21 07:47:30|30.85|28.25|30.83|28.23|30.85|28.25|30.83|28.23|0
1642751260000|2022-01-21 07:47:40|30.78|28.18|30.83|28.23|30.83|28.23|30.74|28.14|0
1642751270000|2022-01-21 07:47:50|30.81|28.21|30.83|28.23|30.83|28.23|30.78|28.18|0
1642751280000|2022-01-21 07:48:00|30.78|28.18|30.97|28.37|30.97|28.37|30.78|28.18|0
1642751290000|2022-01-21 07:48:10|31.02|28.42|30.97|28.37|31.02|28.42|30.97|28.37|0
1642751300000|2022-01-21 07:48:20|30.99|28.39|31.11|28.51|31.11|28.51|30.97|28.37|0
1642751310000|2022-01-21 07:48:30|31.09|28.49|31.16|28.56|31.16|28.56|31.09|28.49|0
1642751320000|2022-01-21 07:48:40|31.25|28.65|31.25|28.65|31.25|28.65|31.25|28.65|0
1642751330000|2022-01-21 07:48:50|31.3|28.7|31.44|28.84|31.44|28.84|31.3|28.7|0
1642751340000|2022-01-21 07:49:00|31.53|28.93|31.44|28.84|31.53|28.93|31.44|28.84|0
1642751350000|2022-01-21 07:49:10|31.53|28.93|31.48|28.88|31.53|28.93|31.48|28.88|0
1642751360000|2022-01-21 07:49:20|31.37|28.77|31.44|28.84|31.44|28.84|31.37|28.77|0
1642751370000|2022-01-21 07:49:30|31.48|28.88|31.53|28.93|31.53|28.93|31.48|28.88|0
1642751380000|2022-01-21 07:49:40|31.58|28.98|31.63|29.03|31.63|29.03|31.53|28.93|0
1642751390000|2022-01-21 07:49:50|31.58|28.98|31.53|28.93|31.63|29.03|31.53|28.93|0
1642751400000|2022-01-21 07:50:00|31.58|28.98|31.63|29.03|31.63|29.03|31.58|28.98|0
1642751410000|2022-01-21 07:50:10|31.58|28.98|31.55|28.95|31.58|28.98|31.55|28.95|0
1642751420000|2022-01-21 07:50:20|31.58|28.98|31.53|28.93|31.67|29.07|31.53|28.93|0
1642751430000|2022-01-21 07:50:30|31.58|28.98|31.6|29|31.63|29.03|31.58|28.98|0
1642751440000|2022-01-21 07:50:40|31.63|29.03|31.67|29.07|31.67|29.07|31.63|29.03|0
1642751450000|2022-01-21 07:50:50|31.72|29.12|31.7|29.1|31.72|29.12|31.63|29.03|0
1642751460000|2022-01-21 07:51:00|31.67|29.07|31.63|29.03|31.67|29.07|31.63|29.03|0
1642751470000|2022-01-21 07:51:10|31.58|28.98|31.72|29.12|31.72|29.12|31.58|28.98|0
1642751480000|2022-01-21 07:51:20|31.65|29.05|31.72|29.12|31.72|29.12|31.65|29.05|0
1642751490000|2022-01-21 07:51:30|31.82|29.22|31.77|29.17|31.86|29.26|31.77|29.17|0
1642751500000|2022-01-21 07:51:40|31.72|29.12|31.84|29.24|31.84|29.24|31.72|29.12|0
1642751510000|2022-01-21 07:51:50|31.89|29.29|31.96|29.36|31.96|29.36|31.86|29.26|0
1642751520000|2022-01-21 07:52:00|31.98|29.38|31.96|29.36|31.98|29.38|31.91|29.31|0
1642751530000|2022-01-21 07:52:10|31.84|29.24|31.82|29.22|31.84|29.24|31.74|29.14|0
1642751540000|2022-01-21 07:52:20|31.77|29.17|31.77|29.17|31.79|29.19|31.77|29.17|0
1642751550000|2022-01-21 07:52:30|31.82|29.22|31.89|29.29|31.89|29.29|31.79|29.19|0
1642751560000|2022-01-21 07:52:40|31.91|29.31|31.77|29.17|31.91|29.31|31.77|29.17|0
1642751570000|2022-01-21 07:52:50|31.82|29.22|31.86|29.26|31.86|29.26|31.82|29.22|0
1642751580000|2022-01-21 07:53:00|31.81|29.21|31.81|29.21|31.81|29.21|31.81|29.21|0
1642751590000|2022-01-21 07:53:10|31.77|29.17|31.79|29.19|31.79|29.19|31.72|29.12|0
1642751600000|2022-01-21 07:53:20|31.91|29.31|31.81|29.21|31.91|29.31|31.81|29.21|0
1642751620000|2022-01-21 07:53:40|31.84|29.24|31.77|29.17|31.84|29.24|31.77|29.17|0
1642751630000|2022-01-21 07:53:50|31.81|29.21|31.86|29.26|31.86|29.26|31.72|29.12|0
1642751640000|2022-01-21 07:54:00|31.91|29.31|31.81|29.21|31.91|29.31|31.81|29.21|0
1642751650000|2022-01-21 07:54:10|31.77|29.17|31.86|29.26|31.86|29.26|31.77|29.17|0
1642751660000|2022-01-21 07:54:20|31.91|29.31|31.86|29.26|31.91|29.31|31.86|29.26|0
1642751670000|2022-01-21 07:54:30|31.77|29.17|31.72|29.12|31.77|29.17|31.72|29.12|0
1642751680000|2022-01-21 07:54:40|31.62|29.02|31.77|29.17|31.77|29.17|31.62|29.02|0
1642751690000|2022-01-21 07:54:50|31.72|29.12|31.58|28.98|31.72|29.12|31.58|28.98|0
1642751700000|2022-01-21 07:55:00|31.6|29|31.53|28.93|31.65|29.05|31.53|28.93|0
1642751710000|2022-01-21 07:55:10|31.5|28.9|31.67|29.07|31.67|29.07|31.5|28.9|0
1642751720000|2022-01-21 07:55:20|31.62|29.02|31.67|29.07|31.67|29.07|31.62|29.02|0
1642751730000|2022-01-21 07:55:30|31.58|28.98|31.62|29.02|31.62|29.02|31.53|28.93|0
1642751740000|2022-01-21 07:55:40|31.58|28.98|31.43|28.83|31.58|28.98|31.43|28.83|0
1642751750000|2022-01-21 07:55:50|31.39|28.79|31.36|28.76|31.39|28.79|31.36|28.76|0
1642751760000|2022-01-21 07:56:00|31.39|28.79|31.39|28.79|31.46|28.86|31.39|28.79|0
1642751770000|2022-01-21 07:56:10|31.43|28.83|31.48|28.88|31.48|28.88|31.43|28.83|0
1642751780000|2022-01-21 07:56:20|31.46|28.86|31.43|28.83|31.46|28.86|31.43|28.83|0
1642751790000|2022-01-21 07:56:30|31.39|28.79|31.34|28.74|31.39|28.79|31.34|28.74|0
1642751800000|2022-01-21 07:56:40|31.36|28.76|31.36|28.76|31.36|28.76|31.36|28.76|0
1642751810000|2022-01-21 07:56:50|31.34|28.74|31.25|28.65|31.34|28.74|31.25|28.65|0
1642751820000|2022-01-21 07:57:00|31.2|28.6|31.25|28.65|31.25|28.65|31.2|28.6|0
1642751830000|2022-01-21 07:57:10|31.34|28.74|31.29|28.69|31.34|28.74|31.25|28.65|0
1642751840000|2022-01-21 07:57:20|31.34|28.74|31.36|28.76|31.36|28.76|31.29|28.69|0
1642751850000|2022-01-21 07:57:30|31.43|28.83|31.39|28.79|31.48|28.88|31.39|28.79|0
1642751860000|2022-01-21 07:57:40|31.36|28.76|31.36|28.76|31.36|28.76|31.34|28.74|0
1642751870000|2022-01-21 07:57:50|31.29|28.69|31.15|28.55|31.29|28.69|31.15|28.55|0
1642751880000|2022-01-21 07:58:00|31.06|28.46|31.15|28.55|31.15|28.55|31.06|28.46|0
1642751890000|2022-01-21 07:58:10|31.2|28.6|31.36|28.76|31.36|28.76|31.2|28.6|0
1642751900000|2022-01-21 07:58:20|31.34|28.74|31.41|28.81|31.41|28.81|31.34|28.74|0
1642751910000|2022-01-21 07:58:30|31.43|28.83|31.39|28.79|31.43|28.83|31.39|28.79|0
1642751920000|2022-01-21 07:58:40|31.41|28.81|31.39|28.79|31.41|28.81|31.34|28.74|0
1642751930000|2022-01-21 07:58:50|31.29|28.69|31.48|28.88|31.48|28.88|31.29|28.69|0
1642751940000|2022-01-21 07:59:00|31.53|28.93|31.57|28.97|31.57|28.97|31.53|28.93|0
1642751950000|2022-01-21 07:59:10|31.67|29.07|31.55|28.95|31.67|29.07|31.55|28.95|0
1642751960000|2022-01-21 07:59:20|31.53|28.93|31.53|28.93|31.53|28.93|31.48|28.88|0
1642751970000|2022-01-21 07:59:30|31.57|28.97|31.48|28.88|31.6|29|31.48|28.88|0
1642751980000|2022-01-21 07:59:40|31.53|28.93|31.53|28.93|31.53|28.93|31.53|28.93|0
1642751990000|2022-01-21 07:59:50|31.48|28.88|31.72|29.12|31.72|29.12|31.48|28.88|0
1642752000000|2022-01-21 08:00:00|31.57|28.97|31.01|28.41|31.57|28.97|31.01|28.41|0
1642752010000|2022-01-21 08:00:10|30.92|28.32|31.2|28.6|31.2|28.6|30.92|28.32|0
1642752020000|2022-01-21 08:00:20|31.29|28.69|31.45|28.85|31.45|28.85|31.29|28.69|0
1642752030000|2022-01-21 08:00:30|31.39|28.79|31.1|28.5|31.39|28.79|31.06|28.46|0
1642752040000|2022-01-21 08:00:40|31.15|28.55|31.24|28.64|31.24|28.64|31.15|28.55|0
1642752050000|2022-01-21 08:00:50|31.2|28.6|31.06|28.46|31.2|28.6|31.06|28.46|0
1642752060000|2022-01-21 08:01:00|30.96|28.36|31.06|28.46|31.06|28.46|30.96|28.36|0
1642752070000|2022-01-21 08:01:10|30.12|27.52|29.98|27.38|30.21|27.61|29.98|27.38|0
1642752080000|2022-01-21 08:01:20|29.89|27.29|30.05|27.45|30.05|27.45|29.84|27.24|0
1642752090000|2022-01-21 08:01:30|30.03|27.43|30.21|27.61|30.21|27.61|30.03|27.43|0
1642752100000|2022-01-21 08:01:40|30.26|27.66|30.44|27.84|30.46|27.86|30.26|27.66|0
1642752110000|2022-01-21 08:01:50|30.42|27.82|30.35|27.75|30.63|28.03|30.35|27.75|0
1642752120000|2022-01-21 08:02:00|30.4|27.8|30.49|27.89|30.58|27.98|30.4|27.8|0
1642752130000|2022-01-21 08:02:10|30.46|27.86|30.26|27.66|30.46|27.86|30.26|27.66|0
1642752140000|2022-01-21 08:02:20|30.21|27.61|30.07|27.47|30.21|27.61|30.07|27.47|0
1642752150000|2022-01-21 08:02:30|30.16|27.56|30.12|27.52|30.16|27.56|30.12|27.52|0
1642752160000|2022-01-21 08:02:40|30.14|27.54|30.3|27.7|30.3|27.7|30.14|27.54|0
1642752170000|2022-01-21 08:02:50|30.26|27.66|30.26|27.66|30.26|27.66|30.12|27.52|0
1642752180000|2022-01-21 08:03:00|30.44|27.84|30.49|27.89|30.49|27.89|30.44|27.84|0
1642752190000|2022-01-21 08:03:10|30.35|27.75|30.42|27.82|30.42|27.82|30.32|27.72|0
1642752200000|2022-01-21 08:03:20|30.56|27.96|30.77|28.17|30.77|28.17|30.56|27.96|0
1642752210000|2022-01-21 08:03:30|30.79|28.19|30.91|28.31|30.95|28.35|30.79|28.19|0
1642752220000|2022-01-21 08:03:40|30.84|28.24|30.53|27.93|30.84|28.24|30.53|27.93|0
1642752230000|2022-01-21 08:03:50|30.58|27.98|30.7|28.1|30.7|28.1|30.58|27.98|0
1642752240000|2022-01-21 08:04:00|30.72|28.12|30.77|28.17|30.79|28.19|30.72|28.12|0
1642752250000|2022-01-21 08:04:10|30.72|28.12|30.49|27.89|30.72|28.12|30.49|27.89|0
1642752260000|2022-01-21 08:04:20|30.46|27.86|30.58|27.98|30.58|27.98|30.46|27.86|0
1642752270000|2022-01-21 08:04:30|30.53|27.93|30.58|27.98|30.65|28.05|30.53|27.93|0
1642752280000|2022-01-21 08:04:40|30.49|27.89|30.44|27.84|30.49|27.89|30.42|27.82|0
1642752290000|2022-01-21 08:04:50|30.39|27.79|30.58|27.98|30.58|27.98|30.39|27.79|0
1642752300000|2022-01-21 08:05:00|30.23|28.23|30.28|28.28|30.28|28.28|30.23|28.23|0
1642752310000|2022-01-21 08:05:10|30.35|28.35|30.47|28.47|30.47|28.47|30.33|28.33|0
1642752320000|2022-01-21 08:05:20|30.49|28.49|30.51|28.51|30.51|28.51|30.44|28.44|0
1642752330000|2022-01-21 08:05:30|30.61|28.61|30.84|28.84|30.84|28.84|30.61|28.61|0
1642752340000|2022-01-21 08:05:40|30.89|28.89|30.94|28.94|30.94|28.94|30.79|28.79|0
1642752350000|2022-01-21 08:05:50|31.03|29.03|31.22|29.22|31.22|29.22|31.03|29.03|0
1642752360000|2022-01-21 08:06:00|31.13|29.13|31.22|29.22|31.22|29.22|31.13|29.13|0
1642752370000|2022-01-21 08:06:10|31.32|29.32|31.13|29.13|31.32|29.32|31.13|29.13|0
1642752380000|2022-01-21 08:06:20|31.22|29.22|31.17|29.17|31.22|29.22|31.17|29.17|0
1642752390000|2022-01-21 08:06:30|31.1|29.1|31.13|29.13|31.13|29.13|31.1|29.1|0
1642752400000|2022-01-21 08:06:40|31.17|29.17|31.13|29.13|31.27|29.27|31.13|29.13|0
1642752410000|2022-01-21 08:06:50|31.08|29.08|31.2|29.2|31.22|29.22|31.05|29.05|0
1642752420000|2022-01-21 08:07:00|31.27|29.27|31.17|29.17|31.27|29.27|31.17|29.17|0
1642752430000|2022-01-21 08:07:10|31.22|29.22|31.22|29.22|31.27|29.27|31.2|29.2|0
1642752440000|2022-01-21 08:07:20|31.27|29.27|31.27|29.27|31.27|29.27|31.22|29.22|0
1642752450000|2022-01-21 08:07:30|31.32|29.32|30.98|28.98|31.32|29.32|30.98|28.98|0
1642752460000|2022-01-21 08:07:40|30.84|28.84|30.79|28.79|30.86|28.86|30.79|28.79|0
1642752470000|2022-01-21 08:07:50|30.84|28.84|30.98|28.98|30.98|28.98|30.84|28.84|0
1642752480000|2022-01-21 08:08:00|30.84|28.84|30.79|28.79|30.84|28.84|30.79|28.79|0
1642752490000|2022-01-21 08:08:10|30.89|28.89|30.72|28.72|30.89|28.89|30.65|28.65|0
1642752500000|2022-01-21 08:08:20|30.79|28.79|30.7|28.7|30.86|28.86|30.7|28.7|0
1642752510000|2022-01-21 08:08:30|30.79|28.79|30.79|28.79|30.84|28.84|30.79|28.79|0
1642752520000|2022-01-21 08:08:40|30.75|28.75|30.79|28.79|30.93|28.93|30.75|28.75|0
1642752530000|2022-01-21 08:08:50|30.75|28.75|30.75|28.75|30.75|28.75|30.7|28.7|0
1642752540000|2022-01-21 08:09:00|30.79|28.79|30.75|28.75|30.79|28.79|30.75|28.75|0
1642752550000|2022-01-21 08:09:10|30.84|28.84|30.84|28.84|30.84|28.84|30.7|28.7|0
1642752560000|2022-01-21 08:09:20|30.89|28.89|31.13|29.13|31.22|29.22|30.79|28.79|0
1642752570000|2022-01-21 08:09:30|30.77|28.77|30.61|28.61|30.77|28.77|30.61|28.61|0
1642752580000|2022-01-21 08:09:40|30.58|28.58|30.61|28.61|30.61|28.61|30.56|28.56|0
1642752590000|2022-01-21 08:09:50|30.58|28.58|30.65|28.65|30.65|28.65|30.58|28.58|0
1642752600000|2022-01-21 08:10:00|30.7|28.7|30.61|28.61|30.7|28.7|30.61|28.61|0
1642752610000|2022-01-21 08:10:10|30.65|28.65|30.63|28.63|30.65|28.65|30.56|28.56|0
1642752620000|2022-01-21 08:10:20|30.58|28.58|30.46|28.46|30.58|28.58|30.37|28.37|0
1642752630000|2022-01-21 08:10:30|30.37|28.37|30.32|28.32|30.37|28.37|30.32|28.32|0
1642752640000|2022-01-21 08:10:40|30.37|28.37|30.44|28.44|30.44|28.44|30.32|28.32|0
1642752650000|2022-01-21 08:10:50|30.46|28.46|30.49|28.49|30.53|28.53|30.46|28.46|0
1642752660000|2022-01-21 08:11:00|30.46|28.46|30.32|28.32|30.53|28.53|30.32|28.32|0
1642752670000|2022-01-21 08:11:10|30.39|28.39|30.28|28.28|30.39|28.39|30.28|28.28|0
1642752680000|2022-01-21 08:11:20|30.32|28.32|30.14|28.14|30.32|28.32|30.14|28.14|0
1642752690000|2022-01-21 08:11:30|30.23|28.23|30|28|30.23|28.23|30|28|0
1642752700000|2022-01-21 08:11:40|30.05|28.05|30.09|28.09|30.11|28.11|30.05|28.05|0
1642752710000|2022-01-21 08:11:50|30.14|28.14|30.05|28.05|30.14|28.14|30.05|28.05|0
1642752720000|2022-01-21 08:12:00|30.09|28.09|29.86|27.86|30.09|28.09|29.86|27.86|0
1642752730000|2022-01-21 08:12:10|29.95|27.95|30|28|30|28|29.95|27.95|0
1642752740000|2022-01-21 08:12:20|29.95|27.95|29.95|27.95|29.95|27.95|29.91|27.91|0
1642752750000|2022-01-21 08:12:30|29.98|27.98|30.07|28.07|30.09|28.09|29.98|27.98|0
1642752760000|2022-01-21 08:12:40|30.14|28.14|30.23|28.23|30.23|28.23|30.14|28.14|0
1642752770000|2022-01-21 08:12:50|30.09|28.09|30.21|28.21|30.21|28.21|30.09|28.09|0
1642752780000|2022-01-21 08:13:00|30.23|28.23|30.28|28.28|30.32|28.32|30.23|28.23|0
1642752790000|2022-01-21 08:13:10|30.23|28.23|30.28|28.28|30.3|28.3|30.23|28.23|0
1642752800000|2022-01-21 08:13:20|30.32|28.32|30.49|28.49|30.51|28.51|30.32|28.32|0
1642752810000|2022-01-21 08:13:30|30.42|28.42|30.23|28.23|30.42|28.42|30.23|28.23|0
1642752820000|2022-01-21 08:13:40|30.21|28.21|30.09|28.09|30.21|28.21|30.09|28.09|0
1642752830000|2022-01-21 08:13:50|30.14|28.14|30.23|28.23|30.23|28.23|30.14|28.14|0
1642752840000|2022-01-21 08:14:00|30.3|28.3|30.14|28.14|30.3|28.3|30.14|28.14|0
1642752850000|2022-01-21 08:14:10|30.04|28.04|29.79|27.79|30.04|28.04|29.79|27.79|0
1642752860000|2022-01-21 08:14:20|29.77|27.77|29.52|27.52|29.77|27.77|29.52|27.52|0
1642752870000|2022-01-21 08:14:30|29.49|27.49|29.45|27.45|29.49|27.49|29.4|27.4|0
1642752880000|2022-01-21 08:14:40|29.4|27.4|29.18|27.18|29.4|27.4|29.18|27.18|0
1642752890000|2022-01-21 08:14:50|28.95|26.95|28.77|26.77|29.09|27.09|28.77|26.77|0
1642752900000|2022-01-21 08:15:00|28.75|26.75|29.04|27.04|29.04|27.04|28.75|26.75|0
1642752910000|2022-01-21 08:15:10|29.09|27.09|29.13|27.13|29.13|27.13|29.09|27.09|0
1642752920000|2022-01-21 08:15:20|29.27|27.27|29.2|27.2|29.27|27.27|29.2|27.2|0
1642752930000|2022-01-21 08:15:30|29.31|27.31|29.22|27.22|29.31|27.31|29.22|27.22|0
1642752940000|2022-01-21 08:15:40|29.2|27.2|29.09|27.09|29.22|27.22|29.09|27.09|0
1642752950000|2022-01-21 08:15:50|29.06|27.06|28.95|26.95|29.06|27.06|28.95|26.95|0
1642752960000|2022-01-21 08:16:00|29|27|29.13|27.13|29.13|27.13|29|27|0
1642752970000|2022-01-21 08:16:10|29.22|27.22|29.27|27.27|29.27|27.27|29.18|27.18|0
1642752980000|2022-01-21 08:16:20|29.31|27.31|29.18|27.18|29.31|27.31|29.18|27.18|0
1642752990000|2022-01-21 08:16:30|29.15|27.15|29.04|27.04|29.15|27.15|29.04|27.04|0
1642753000000|2022-01-21 08:16:40|29.09|27.09|29.27|27.27|29.27|27.27|29.09|27.09|0
1642753010000|2022-01-21 08:16:50|29.24|27.24|29.22|27.22|29.27|27.27|29.22|27.22|0
1642753020000|2022-01-21 08:17:00|29.13|27.13|29.13|27.13|29.27|27.27|29.13|27.13|0
1642753030000|2022-01-21 08:17:10|29.04|27.04|28.82|26.82|29.04|27.04|28.82|26.82|0
1642753040000|2022-01-21 08:17:20|28.77|26.77|29|27|29|27|28.77|26.77|0
1642753050000|2022-01-21 08:17:30|29.04|27.04|28.91|26.91|29.04|27.04|28.86|26.86|0
1642753060000|2022-01-21 08:17:40|28.77|26.77|28.64|26.64|28.77|26.77|28.64|26.64|0
1642753070000|2022-01-21 08:17:50|28.73|26.73|28.64|26.64|28.75|26.75|28.64|26.64|0
1642753080000|2022-01-21 08:18:00|28.66|26.66|28.5|26.5|28.66|26.66|28.5|26.5|0
1642753090000|2022-01-21 08:18:10|28.46|26.46|28.42|26.42|28.46|26.46|28.42|26.42|0
1642753100000|2022-01-21 08:18:20|28.37|26.37|28.28|26.28|28.37|26.37|28.28|26.28|0
1642753110000|2022-01-21 08:18:30|28.24|26.24|28.24|26.24|28.28|26.28|28.24|26.24|0
1642753120000|2022-01-21 08:18:40|28.28|26.28|28.24|26.24|28.28|26.28|28.2|26.2|0
1642753130000|2022-01-21 08:18:50|28.28|26.28|28.33|26.33|28.33|26.33|28.24|26.24|0
1642753140000|2022-01-21 08:19:00|28.46|26.46|28.44|26.44|28.46|26.46|28.42|26.42|0
1642753150000|2022-01-21 08:19:10|28.5|26.5|28.48|26.48|28.55|26.55|28.48|26.48|0
1642753160000|2022-01-21 08:19:20|28.57|26.57|28.59|26.59|28.59|26.59|28.5|26.5|0
1642753170000|2022-01-21 08:19:30|28.55|26.55|28.59|26.59|28.64|26.64|28.55|26.55|0
1642753180000|2022-01-21 08:19:40|28.64|26.64|28.77|26.77|28.77|26.77|28.64|26.64|0
1642753190000|2022-01-21 08:19:50|28.42|26.42|28.37|26.37|28.42|26.42|28.37|26.37|0
1642753200000|2022-01-21 08:20:00|28.42|26.42|28.46|26.46|28.46|26.46|28.42|26.42|0
1642753210000|2022-01-21 08:20:10|28.5|26.5|28.3|26.3|28.5|26.5|28.28|26.28|0
1642753220000|2022-01-21 08:20:20|28.39|26.39|28.59|26.59|28.59|26.59|28.39|26.39|0
1642753230000|2022-01-21 08:20:30|28.64|26.64|28.68|26.68|28.68|26.68|28.64|26.64|0
1642753240000|2022-01-21 08:20:40|28.77|26.77|28.64|26.64|28.77|26.77|28.64|26.64|0
1642753250000|2022-01-21 08:20:50|28.66|26.66|28.73|26.73|28.73|26.73|28.64|26.64|0
1642753260000|2022-01-21 08:21:00|28.77|26.77|28.81|26.81|28.81|26.81|28.68|26.68|0
1642753270000|2022-01-21 08:21:10|28.77|26.77|28.9|26.9|28.9|26.9|28.77|26.77|0
1642753280000|2022-01-21 08:21:20|28.86|26.86|28.73|26.73|28.86|26.86|28.73|26.73|0
1642753290000|2022-01-21 08:21:30|28.64|26.64|28.59|26.59|28.68|26.68|28.59|26.59|0
1642753300000|2022-01-21 08:21:40|28.61|26.61|28.55|26.55|28.61|26.61|28.5|26.5|0
1642753310000|2022-01-21 08:21:50|28.5|26.5|28.41|26.41|28.5|26.5|28.41|26.41|0
1642753320000|2022-01-21 08:22:00|28.5|26.5|28.33|26.33|28.59|26.59|28.33|26.33|0
1642753330000|2022-01-21 08:22:10|28.24|26.24|28.24|26.24|28.41|26.41|28.24|26.24|0
1642753340000|2022-01-21 08:22:20|28.19|26.19|28.24|26.24|28.28|26.28|28.19|26.19|0
1642753350000|2022-01-21 08:22:30|28.28|26.28|28.24|26.24|28.28|26.28|28.19|26.19|0
1642753360000|2022-01-21 08:22:40|28.19|26.19|28.46|26.46|28.5|26.5|28.19|26.19|0
1642753370000|2022-01-21 08:22:50|28.44|26.44|28.48|26.48|28.5|26.5|28.44|26.44|0
1642753380000|2022-01-21 08:23:00|28.5|26.5|28.57|26.57|28.57|26.57|28.5|26.5|0
1642753390000|2022-01-21 08:23:10|28.55|26.55|28.5|26.5|28.64|26.64|28.5|26.5|0
1642753400000|2022-01-21 08:23:20|28.55|26.55|28.55|26.55|28.61|26.61|28.55|26.55|0
1642753410000|2022-01-21 08:23:30|28.64|26.64|28.68|26.68|28.68|26.68|28.64|26.64|0
1642753420000|2022-01-21 08:23:40|28.64|26.64|28.5|26.5|28.64|26.64|28.5|26.5|0
1642753430000|2022-01-21 08:23:50|28.55|26.55|28.52|26.52|28.55|26.55|28.5|26.5|0
1642753440000|2022-01-21 08:24:00|28.55|26.55|28.72|26.72|28.72|26.72|28.55|26.55|0
1642753450000|2022-01-21 08:24:10|28.79|26.79|28.77|26.77|28.81|26.81|28.77|26.77|0
1642753460000|2022-01-21 08:24:20|28.95|26.95|28.95|26.95|28.95|26.95|28.9|26.9|0
1642753470000|2022-01-21 08:24:30|29.04|27.04|28.99|26.99|29.04|27.04|28.97|26.97|0
1642753480000|2022-01-21 08:24:40|28.9|26.9|28.9|26.9|28.9|26.9|28.77|26.77|0
1642753490000|2022-01-21 08:24:50|28.86|26.86|28.81|26.81|28.86|26.86|28.81|26.81|0
1642753500000|2022-01-21 08:25:00|28.77|26.77|28.81|26.81|28.81|26.81|28.63|26.63|0
1642753510000|2022-01-21 08:25:10|28.95|26.95|29.1|27.1|29.1|27.1|28.95|26.95|0
1642753520000|2022-01-21 08:25:20|29.13|27.13|29.13|27.13|29.17|27.17|29.13|27.13|0
1642753530000|2022-01-21 08:25:30|29.22|27.22|29.22|27.22|29.22|27.22|29.17|27.17|0
1642753540000|2022-01-21 08:25:40|29.19|27.19|29.04|27.04|29.19|27.19|29.04|27.04|0
1642753550000|2022-01-21 08:25:50|28.99|26.99|29.13|27.13|29.13|27.13|28.99|26.99|0
1642753560000|2022-01-21 08:26:00|28.99|26.99|29.1|27.1|29.1|27.1|28.95|26.95|0
1642753570000|2022-01-21 08:26:10|29.22|27.22|29.4|27.4|29.4|27.4|29.22|27.22|0
1642753580000|2022-01-21 08:26:20|29.37|27.37|29.49|27.49|29.49|27.49|29.37|27.37|0
1642753590000|2022-01-21 08:26:30|29.46|27.46|29.4|27.4|29.46|27.46|29.35|27.35|0
1642753600000|2022-01-21 08:26:40|29.42|27.42|29.4|27.4|29.44|27.44|29.35|27.35|0
1642753610000|2022-01-21 08:26:50|29.35|27.35|29.26|27.26|29.35|27.35|29.22|27.22|0
1642753620000|2022-01-21 08:27:00|29.31|27.31|29.4|27.4|29.4|27.4|29.31|27.31|0
1642753630000|2022-01-21 08:27:10|29.35|27.35|29.31|27.31|29.35|27.35|29.31|27.31|0
1642753640000|2022-01-21 08:27:20|29.35|27.35|29.62|27.62|29.62|27.62|29.35|27.35|0
1642753650000|2022-01-21 08:27:30|29.67|27.67|29.76|27.76|29.76|27.76|29.62|27.62|0
1642753660000|2022-01-21 08:27:40|29.72|27.72|29.83|27.83|29.83|27.83|29.72|27.72|0
1642753670000|2022-01-21 08:27:50|29.81|27.81|29.9|27.9|29.95|27.95|29.81|27.81|0
1642753680000|2022-01-21 08:28:00|29.85|27.85|29.81|27.81|29.85|27.85|29.81|27.81|0
1642753690000|2022-01-21 08:28:10|29.85|27.85|29.81|27.81|29.85|27.85|29.81|27.81|0
1642753700000|2022-01-21 08:28:20|29.72|27.72|29.67|27.67|29.72|27.72|29.58|27.58|0
1642753710000|2022-01-21 08:28:30|29.62|27.62|29.67|27.67|29.67|27.67|29.58|27.58|0
1642753720000|2022-01-21 08:28:40|29.62|27.62|29.65|27.65|29.65|27.65|29.62|27.62|0
1642753730000|2022-01-21 08:28:50|29.72|27.72|29.67|27.67|29.72|27.72|29.62|27.62|0
1642753740000|2022-01-21 08:29:00|29.62|27.62|29.51|27.51|29.62|27.62|29.51|27.51|0
1642753750000|2022-01-21 08:29:10|29.49|27.49|29.53|27.53|29.53|27.53|29.49|27.49|0
1642753760000|2022-01-21 08:29:20|29.55|27.55|29.55|27.55|29.62|27.62|29.53|27.53|0
1642753770000|2022-01-21 08:29:30|29.58|27.58|29.67|27.67|29.67|27.67|29.55|27.55|0
1642753780000|2022-01-21 08:29:40|29.76|27.76|29.72|27.72|29.76|27.76|29.72|27.72|0
1642753790000|2022-01-21 08:29:50|29.81|27.81|29.85|27.85|29.85|27.85|29.81|27.81|0
1642753800000|2022-01-21 08:30:00|29.76|27.76|29.49|27.49|29.76|27.76|29.49|27.49|0
1642753810000|2022-01-21 08:30:10|29.35|27.35|29.31|27.31|29.35|27.35|29.31|27.31|0
1642753820000|2022-01-21 08:30:20|29.35|27.35|29.44|27.44|29.44|27.44|29.35|27.35|0
1642753830000|2022-01-21 08:30:30|29.42|27.42|29.62|27.62|29.67|27.67|29.42|27.42|0
1642753840000|2022-01-21 08:30:40|29.58|27.58|29.44|27.44|29.58|27.58|29.44|27.44|0
1642753850000|2022-01-21 08:30:50|29.42|27.42|29.62|27.62|29.62|27.62|29.35|27.35|0
1642753860000|2022-01-21 08:31:00|29.6|27.6|29.58|27.58|29.6|27.6|29.49|27.49|0
1642753870000|2022-01-21 08:31:10|29.49|27.49|29.46|27.46|29.49|27.49|29.46|27.46|0
1642753880000|2022-01-21 08:31:20|29.53|27.53|29.35|27.35|29.53|27.53|29.35|27.35|0
1642753890000|2022-01-21 08:31:30|29.3|27.3|29.35|27.35|29.35|27.35|29.3|27.3|0
1642753900000|2022-01-21 08:31:40|29.28|27.28|29.4|27.4|29.49|27.49|29.28|27.28|0
1642753910000|2022-01-21 08:31:50|29.33|27.33|29.39|27.39|29.39|27.39|29.33|27.33|0
1642753920000|2022-01-21 08:32:00|29.26|27.26|29.49|27.49|29.49|27.49|29.26|27.26|0
1642753930000|2022-01-21 08:32:10|29.44|27.44|29.58|27.58|29.62|27.62|29.44|27.44|0
1642753940000|2022-01-21 08:32:20|29.67|27.67|29.83|27.83|29.83|27.83|29.67|27.67|0
1642753950000|2022-01-21 08:32:30|29.81|27.81|29.71|27.71|29.81|27.81|29.71|27.71|0
1642753960000|2022-01-21 08:32:40|29.78|27.78|29.9|27.9|29.9|27.9|29.78|27.78|0
1642753970000|2022-01-21 08:32:50|29.94|27.94|29.94|27.94|29.94|27.94|29.9|27.9|0
1642753980000|2022-01-21 08:33:00|29.99|27.99|29.94|27.94|29.99|27.99|29.92|27.92|0
1642753990000|2022-01-21 08:33:10|29.9|27.9|29.99|27.99|30.04|28.04|29.9|27.9|0
1642754000000|2022-01-21 08:33:20|29.94|27.94|29.99|27.99|30.08|28.08|29.94|27.94|0
1642754010000|2022-01-21 08:33:30|30.04|28.04|30.13|28.13|30.13|28.13|29.99|27.99|0
1642754020000|2022-01-21 08:33:40|30.24|28.24|30.13|28.13|30.24|28.24|30.13|28.13|0
1642754030000|2022-01-21 08:33:50|30.17|28.17|30.22|28.22|30.22|28.22|30.17|28.17|0
1642754040000|2022-01-21 08:34:00|30.24|28.24|30.31|28.31|30.41|28.41|30.24|28.24|0
1642754050000|2022-01-21 08:34:10|30.36|28.36|30.45|28.45|30.48|28.48|30.36|28.36|0
1642754060000|2022-01-21 08:34:20|30.41|28.41|30.5|28.5|30.5|28.5|30.31|28.31|0
1642754070000|2022-01-21 08:34:30|30.59|28.59|30.55|28.55|30.59|28.59|30.55|28.55|0
1642754080000|2022-01-21 08:34:40|30.59|28.59|30.5|28.5|30.59|28.59|30.45|28.45|0
1642754090000|2022-01-21 08:34:50|30.52|28.52|30.55|28.55|30.59|28.59|30.52|28.52|0
1642754100000|2022-01-21 08:35:00|30.36|28.36|30.36|28.36|30.36|28.36|30.31|28.31|0
1642754110000|2022-01-21 08:35:10|30.47|28.47|30.5|28.5|30.5|28.5|30.41|28.41|0
1642754120000|2022-01-21 08:35:20|30.55|28.55|30.78|28.78|30.78|28.78|30.55|28.55|0
1642754130000|2022-01-21 08:35:30|30.73|28.73|30.78|28.78|30.78|28.78|30.69|28.69|0
1642754140000|2022-01-21 08:35:40|30.73|28.73|30.87|28.87|30.87|28.87|30.73|28.73|0
1642754150000|2022-01-21 08:35:50|30.8|28.8|30.69|28.69|30.8|28.8|30.59|28.59|0
1642754160000|2022-01-21 08:36:00|30.8|28.8|30.87|28.87|30.87|28.87|30.8|28.8|0
1642754170000|2022-01-21 08:36:10|30.78|28.78|30.73|28.73|30.83|28.83|30.73|28.73|0
1642754180000|2022-01-21 08:36:20|30.64|28.64|30.69|28.69|30.69|28.69|30.64|28.64|0
1642754190000|2022-01-21 08:36:30|30.71|28.71|30.5|28.5|30.71|28.71|30.5|28.5|0
1642754200000|2022-01-21 08:36:40|30.41|28.41|30.33|28.33|30.41|28.41|30.31|28.31|0
1642754210000|2022-01-21 08:36:50|30.31|28.31|30.22|28.22|30.31|28.31|30.22|28.22|0
1642754220000|2022-01-21 08:37:00|30.24|28.24|30.22|28.22|30.36|28.36|30.22|28.22|0
1642754230000|2022-01-21 08:37:10|30.27|28.27|30.36|28.36|30.36|28.36|30.27|28.27|0
1642754240000|2022-01-21 08:37:20|30.31|28.31|30.24|28.24|30.31|28.31|30.24|28.24|0
1642754250000|2022-01-21 08:37:30|30.22|28.22|30.03|28.03|30.22|28.22|30.03|28.03|0
1642754260000|2022-01-21 08:37:40|30.08|28.08|30.1|28.1|30.1|28.1|30.08|28.08|0
1642754270000|2022-01-21 08:37:50|30.08|28.08|30.08|28.08|30.08|28.08|30.08|28.08|0
1642754280000|2022-01-21 08:38:00|30.13|28.13|30.01|28.01|30.13|28.13|30.01|28.01|0
1642754290000|2022-01-21 08:38:10|30.03|28.03|29.85|27.85|30.03|28.03|29.85|27.85|0
1642754300000|2022-01-21 08:38:20|29.8|27.8|29.87|27.87|29.87|27.87|29.8|27.8|0
1642754310000|2022-01-21 08:38:30|29.85|27.85|29.82|27.82|29.85|27.85|29.78|27.78|0
1642754320000|2022-01-21 08:38:40|29.85|27.85|29.94|27.94|29.94|27.94|29.85|27.85|0
1642754330000|2022-01-21 08:38:50|29.96|27.96|30.08|28.08|30.13|28.13|29.96|27.96|0
1642754340000|2022-01-21 08:39:00|30.03|28.03|29.89|27.89|30.13|28.13|29.89|27.89|0
1642754350000|2022-01-21 08:39:10|29.92|27.92|29.66|27.66|29.92|27.92|29.66|27.66|0
1642754360000|2022-01-21 08:39:20|29.57|27.57|29.57|27.57|29.57|27.57|29.53|27.53|0
1642754370000|2022-01-21 08:39:30|29.66|27.66|29.57|27.57|29.66|27.66|29.57|27.57|0
1642754380000|2022-01-21 08:39:40|29.6|27.6|29.76|27.76|29.78|27.78|29.6|27.6|0
1642754390000|2022-01-21 08:39:50|29.71|27.71|29.66|27.66|29.71|27.71|29.6|27.6|0
1642754400000|2022-01-21 08:40:00|29.76|27.76|29.8|27.8|29.8|27.8|29.62|27.62|0
1642754410000|2022-01-21 08:40:10|29.57|27.57|29.53|27.53|29.64|27.64|29.53|27.53|0
1642754420000|2022-01-21 08:40:20|29.48|27.48|29.48|27.48|29.53|27.53|29.48|27.48|0
1642754430000|2022-01-21 08:40:30|29.39|27.39|29.66|27.66|29.66|27.66|29.39|27.39|0
1642754440000|2022-01-21 08:40:40|29.57|27.57|29.55|27.55|29.62|27.62|29.53|27.53|0
1642754450000|2022-01-21 08:40:50|29.59|27.59|29.57|27.57|29.62|27.62|29.57|27.57|0
1642754460000|2022-01-21 08:41:00|29.62|27.62|29.66|27.66|29.69|27.69|29.62|27.62|0
1642754470000|2022-01-21 08:41:10|29.76|27.76|29.89|27.89|29.89|27.89|29.76|27.76|0
1642754480000|2022-01-21 08:41:20|29.82|27.82|29.92|27.92|29.94|27.94|29.82|27.82|0
1642754490000|2022-01-21 08:41:30|29.94|27.94|29.89|27.89|29.94|27.94|29.85|27.85|0
1642754500000|2022-01-21 08:41:40|29.96|27.96|29.94|27.94|29.99|27.99|29.94|27.94|0
1642754510000|2022-01-21 08:41:50|29.92|27.92|29.96|27.96|29.99|27.99|29.92|27.92|0
1642754520000|2022-01-21 08:42:00|29.85|27.85|29.89|27.89|29.89|27.89|29.8|27.8|0
1642754530000|2022-01-21 08:42:10|29.94|27.94|29.89|27.89|29.94|27.94|29.89|27.89|0
1642754540000|2022-01-21 08:42:20|29.85|27.85|29.89|27.89|29.89|27.89|29.85|27.85|0
1642754550000|2022-01-21 08:42:30|30.03|28.03|30.03|28.03|30.03|28.03|30.03|28.03|0
1642754560000|2022-01-21 08:42:40|29.89|27.89|29.87|27.87|29.89|27.89|29.85|27.85|0
1642754570000|2022-01-21 08:42:50|29.75|27.75|29.78|27.78|29.8|27.8|29.73|27.73|0
1642754580000|2022-01-21 08:43:00|29.62|27.62|29.57|27.57|29.62|27.62|29.57|27.57|0
1642754590000|2022-01-21 08:43:10|29.64|27.64|29.71|27.71|29.75|27.75|29.64|27.64|0
1642754600000|2022-01-21 08:43:20|29.66|27.66|29.55|27.55|29.66|27.66|29.53|27.53|0
1642754610000|2022-01-21 08:43:30|29.43|27.43|29.48|27.48|29.48|27.48|29.43|27.43|0
1642754620000|2022-01-21 08:43:40|29.59|27.59|29.55|27.55|29.59|27.59|29.5|27.5|0
1642754630000|2022-01-21 08:43:50|29.5|27.5|29.62|27.62|29.62|27.62|29.5|27.5|0
1642754640000|2022-01-21 08:44:00|29.57|27.57|29.55|27.55|29.57|27.57|29.55|27.55|0
1642754650000|2022-01-21 08:44:10|29.57|27.57|29.43|27.43|29.62|27.62|29.43|27.43|0
1642754660000|2022-01-21 08:44:20|29.48|27.48|29.41|27.41|29.48|27.48|29.39|27.39|0
1642754670000|2022-01-21 08:44:30|29.39|27.39|29.39|27.39|29.39|27.39|29.34|27.34|0
1642754680000|2022-01-21 08:44:40|29.34|27.34|29.3|27.3|29.37|27.37|29.3|27.3|0
1642754690000|2022-01-21 08:44:50|29.32|27.32|29.39|27.39|29.39|27.39|29.3|27.3|0
1642754700000|2022-01-21 08:45:00|29.43|27.43|29.53|27.53|29.53|27.53|29.39|27.39|0
1642754710000|2022-01-21 08:45:10|29.46|27.46|29.52|27.52|29.53|27.53|29.46|27.46|0
1642754720000|2022-01-21 08:45:20|29.48|27.48|29.39|27.39|29.52|27.52|29.39|27.39|0
1642754730000|2022-01-21 08:45:30|29.43|27.43|29.39|27.39|29.43|27.43|29.39|27.39|0
1642754740000|2022-01-21 08:45:40|29.3|27.3|29.27|27.27|29.3|27.3|29.27|27.27|0
1642754750000|2022-01-21 08:45:50|29.25|27.25|29.18|27.18|29.25|27.25|29.16|27.16|0
1642754760000|2022-01-21 08:46:00|29.23|27.23|29.16|27.16|29.23|27.23|29.16|27.16|0
1642754770000|2022-01-21 08:46:10|29.12|27.12|29.12|27.12|29.12|27.12|29.12|27.12|0
1642754780000|2022-01-21 08:46:20|29.07|27.07|28.85|26.85|29.07|27.07|28.85|26.85|0
1642754790000|2022-01-21 08:46:30|28.8|26.8|28.76|26.76|28.8|26.8|28.76|26.76|0
1642754800000|2022-01-21 08:46:40|28.78|26.78|28.78|26.78|28.78|26.78|28.76|26.76|0
1642754810000|2022-01-21 08:46:50|28.85|26.85|28.8|26.8|28.85|26.85|28.76|26.76|0
1642754820000|2022-01-21 08:47:00|28.78|26.78|28.76|26.76|28.8|26.8|28.71|26.71|0
1642754830000|2022-01-21 08:47:10|28.73|26.73|28.8|26.8|28.8|26.8|28.73|26.73|0
1642754840000|2022-01-21 08:47:20|28.76|26.76|28.62|26.62|28.8|26.8|28.62|26.62|0
1642754850000|2022-01-21 08:47:30|28.58|26.58|28.49|26.49|28.58|26.58|28.49|26.49|0
1642754860000|2022-01-21 08:47:40|28.53|26.53|28.45|26.45|28.53|26.53|28.45|26.45|0
1642754870000|2022-01-21 08:47:50|28.58|26.58|28.53|26.53|28.58|26.58|28.53|26.53|0
1642754880000|2022-01-21 08:48:00|28.51|26.51|28.49|26.49|28.53|26.53|28.49|26.49|0
1642754890000|2022-01-21 08:48:10|28.4|26.4|28.31|26.31|28.4|26.4|28.27|26.27|0
1642754900000|2022-01-21 08:48:20|28.36|26.36|28.38|26.38|28.42|26.42|28.36|26.36|0
1642754910000|2022-01-21 08:48:30|28.4|26.4|28.45|26.45|28.45|26.45|28.4|26.4|0
1642754920000|2022-01-21 08:48:40|28.31|26.31|28.31|26.31|28.33|26.33|28.31|26.31|0
1642754930000|2022-01-21 08:48:50|28.33|26.33|28.36|26.36|28.36|26.36|28.33|26.33|0
1642754940000|2022-01-21 08:49:00|28.4|26.4|28.45|26.45|28.45|26.45|28.4|26.4|0
1642754950000|2022-01-21 08:49:10|28.49|26.49|28.73|26.73|28.76|26.76|28.49|26.49|0
1642754960000|2022-01-21 08:49:20|28.76|26.76|28.89|26.89|28.89|26.89|28.76|26.76|0
1642754970000|2022-01-21 08:49:30|28.94|26.94|28.96|26.96|28.96|26.96|28.89|26.89|0
1642754980000|2022-01-21 08:49:40|28.98|26.98|28.96|26.96|29.07|27.07|28.96|26.96|0
1642754990000|2022-01-21 08:49:50|28.98|26.98|29.16|27.16|29.16|27.16|28.94|26.94|0
1642755000000|2022-01-21 08:50:00|29.11|27.11|29.07|27.07|29.11|27.11|29.07|27.07|0
1642755010000|2022-01-21 08:50:10|29.16|27.16|29.11|27.11|29.16|27.16|29.11|27.11|0
1642755020000|2022-01-21 08:50:20|29.14|27.14|29.11|27.11|29.16|27.16|29.11|27.11|0
1642755030000|2022-01-21 08:50:30|28.98|26.98|28.89|26.89|28.98|26.98|28.89|26.89|0
1642755040000|2022-01-21 08:50:40|29.02|27.02|28.96|26.96|29.02|27.02|28.93|26.93|0
1642755050000|2022-01-21 08:50:50|28.91|26.91|28.98|26.98|28.98|26.98|28.91|26.91|0
1642755060000|2022-01-21 08:51:00|29.07|27.07|29.2|27.2|29.2|27.2|29.07|27.07|0
1642755070000|2022-01-21 08:51:10|29.25|27.25|29.29|27.29|29.29|27.29|29.25|27.25|0
1642755080000|2022-01-21 08:51:20|29.34|27.34|29.43|27.43|29.43|27.43|29.34|27.34|0
1642755090000|2022-01-21 08:51:30|29.39|27.39|29.48|27.48|29.48|27.48|29.39|27.39|0
1642755100000|2022-01-21 08:51:40|29.61|27.61|29.43|27.43|29.61|27.61|29.43|27.43|0
1642755110000|2022-01-21 08:51:50|29.39|27.39|29.43|27.43|29.43|27.43|29.34|27.34|0
1642755120000|2022-01-21 08:52:00|29.39|27.39|29.25|27.25|29.39|27.39|29.2|27.2|0
1642755130000|2022-01-21 08:52:10|29.32|27.32|29.34|27.34|29.34|27.34|29.29|27.29|0
1642755140000|2022-01-21 08:52:20|29.39|27.39|29.34|27.34|29.39|27.39|29.34|27.34|0
1642755150000|2022-01-21 08:52:30|29.29|27.29|29.5|27.5|29.5|27.5|29.29|27.29|0
1642755160000|2022-01-21 08:52:40|29.52|27.52|29.5|27.5|29.57|27.57|29.5|27.5|0
1642755170000|2022-01-21 08:52:50|29.57|27.57|29.63|27.63|29.63|27.63|29.57|27.57|0
1642755180000|2022-01-21 08:53:00|29.61|27.61|29.57|27.57|29.66|27.66|29.57|27.57|0
1642755190000|2022-01-21 08:53:10|29.61|27.61|29.7|27.7|29.7|27.7|29.61|27.61|0
1642755200000|2022-01-21 08:53:20|29.61|27.61|29.73|27.73|29.73|27.73|29.61|27.61|0
1642755210000|2022-01-21 08:53:30|29.7|27.7|29.7|27.7|29.7|27.7|29.66|27.66|0
1642755220000|2022-01-21 08:53:40|29.66|27.66|29.77|27.77|29.77|27.77|29.66|27.66|0
1642755230000|2022-01-21 08:53:50|29.89|27.89|29.84|27.84|29.89|27.89|29.84|27.84|0
1642755240000|2022-01-21 08:54:00|29.91|27.91|29.89|27.89|29.93|27.93|29.89|27.89|0
1642755250000|2022-01-21 08:54:10|29.75|27.75|29.89|27.89|29.89|27.89|29.75|27.75|0
1642755260000|2022-01-21 08:54:20|30.05|28.05|30.21|28.21|30.21|28.21|30.05|28.05|0
1642755270000|2022-01-21 08:54:30|30.16|28.16|30.16|28.16|30.16|28.16|30.12|28.12|0
1642755280000|2022-01-21 08:54:40|30.12|28.12|30.21|28.21|30.21|28.21|30.12|28.12|0
1642755290000|2022-01-21 08:54:50|30.3|28.3|30.28|28.28|30.35|28.35|30.28|28.28|0
1642755300000|2022-01-21 08:55:00|30.35|28.35|30.4|28.4|30.42|28.42|30.35|28.35|0
1642755310000|2022-01-21 08:55:10|30.35|28.35|30.49|28.49|30.49|28.49|30.35|28.35|0
1642755320000|2022-01-21 08:55:20|30.44|28.44|30.21|28.21|30.44|28.44|30.21|28.21|0
1642755330000|2022-01-21 08:55:30|30.3|28.3|30.3|28.3|30.35|28.35|30.3|28.3|0
1642755340000|2022-01-21 08:55:40|30.35|28.35|30.37|28.37|30.4|28.4|30.35|28.35|0
1642755350000|2022-01-21 08:55:50|30.35|28.35|30.16|28.16|30.35|28.35|30.16|28.16|0
1642755360000|2022-01-21 08:56:00|30.07|28.07|30.12|28.12|30.21|28.21|30.07|28.07|0
1642755370000|2022-01-21 08:56:10|30.02|28.02|30.12|28.12|30.12|28.12|30.02|28.02|0
1642755380000|2022-01-21 08:56:20|30.21|28.21|30.07|28.07|30.21|28.21|30.07|28.07|0
1642755390000|2022-01-21 08:56:30|30.12|28.12|30.12|28.12|30.16|28.16|30.07|28.07|0
1642755400000|2022-01-21 08:56:40|30.14|28.14|30.14|28.14|30.26|28.26|30.14|28.14|0
1642755410000|2022-01-21 08:56:50|30.12|28.12|30.09|28.09|30.21|28.21|30.09|28.09|0
1642755420000|2022-01-21 08:57:00|30.14|28.14|30.23|28.23|30.23|28.23|30.14|28.14|0
1642755430000|2022-01-21 08:57:10|30.18|28.18|30.32|28.32|30.32|28.32|30.18|28.18|0
1642755440000|2022-01-21 08:57:20|30.3|28.3|30.12|28.12|30.3|28.3|30.07|28.07|0
1642755450000|2022-01-21 08:57:30|30.07|28.07|30.07|28.07|30.07|28.07|30.07|28.07|0
1642755460000|2022-01-21 08:57:40|30.12|28.12|30.39|28.39|30.39|28.39|30.12|28.12|0
1642755470000|2022-01-21 08:57:50|30.42|28.42|30.53|28.53|30.53|28.53|30.42|28.42|0
1642755480000|2022-01-21 08:58:00|30.63|28.63|30.53|28.53|30.63|28.63|30.51|28.51|0
1642755490000|2022-01-21 08:58:10|30.58|28.58|30.63|28.63|30.63|28.63|30.58|28.58|0
1642755500000|2022-01-21 08:58:20|30.58|28.58|30.58|28.58|30.63|28.63|30.58|28.58|0
1642755510000|2022-01-21 08:58:30|30.51|28.51|30.68|28.68|30.68|28.68|30.51|28.51|0
1642755520000|2022-01-21 08:58:40|30.63|28.63|30.67|28.67|30.67|28.67|30.63|28.63|0
1642755530000|2022-01-21 08:58:50|30.63|28.63|30.67|28.67|30.67|28.67|30.63|28.63|0
1642755540000|2022-01-21 08:59:00|30.65|28.65|30.51|28.51|30.67|28.67|30.51|28.51|0
1642755550000|2022-01-21 08:59:10|30.6|28.6|30.56|28.56|30.6|28.6|30.53|28.53|0
1642755560000|2022-01-21 08:59:20|30.46|28.46|30.58|28.58|30.58|28.58|30.44|28.44|0
1642755570000|2022-01-21 08:59:30|30.53|28.53|30.63|28.63|30.63|28.63|30.51|28.51|0
1642755580000|2022-01-21 08:59:40|30.67|28.67|30.65|28.65|30.67|28.67|30.65|28.65|0
1642755590000|2022-01-21 08:59:50|30.6|28.6|30.53|28.53|30.63|28.63|30.53|28.53|0
1642755600000|2022-01-21 09:00:00|30.49|28.49|30.49|28.49|30.49|28.49|30.49|28.49|0
1642755610000|2022-01-21 09:00:10|30.53|28.53|30.63|28.63|30.67|28.67|30.53|28.53|0
1642755620000|2022-01-21 09:00:20|30.58|28.58|30.44|28.44|30.63|28.63|30.44|28.44|0
1642755630000|2022-01-21 09:00:30|30.42|28.42|30.44|28.44|30.49|28.49|30.42|28.42|0
1642755640000|2022-01-21 09:00:40|30.35|28.35|30.35|28.35|30.37|28.37|30.35|28.35|0
1642755650000|2022-01-21 09:00:50|30.32|28.32|30.3|28.3|30.32|28.32|30.25|28.25|0
1642755660000|2022-01-21 09:01:00|30.25|28.25|30.3|28.3|30.35|28.35|30.25|28.25|0
1642755670000|2022-01-21 09:01:10|30.25|28.25|30.04|28.04|30.25|28.25|30.04|28.04|0
1642755680000|2022-01-21 09:01:20|30.16|28.16|30.25|28.25|30.25|28.25|30.16|28.16|0
1642755690000|2022-01-21 09:01:30|30.16|28.16|30.16|28.16|30.16|28.16|30.16|28.16|0
1642755700000|2022-01-21 09:01:40|30.14|28.14|30.04|28.04|30.14|28.14|30.04|28.04|0
1642755710000|2022-01-21 09:01:50|29.98|27.98|29.95|27.95|29.98|27.98|29.88|27.88|0
1642755720000|2022-01-21 09:02:00|29.98|27.98|30.02|28.02|30.02|28.02|29.93|27.93|0
1642755730000|2022-01-21 09:02:10|29.95|27.95|29.93|27.93|29.95|27.95|29.91|27.91|0
1642755740000|2022-01-21 09:02:20|29.91|27.91|29.86|27.86|29.98|27.98|29.86|27.86|0
1642755750000|2022-01-21 09:02:30|29.88|27.88|29.88|27.88|29.88|27.88|29.84|27.84|0
1642755760000|2022-01-21 09:02:40|29.84|27.84|29.86|27.86|29.86|27.86|29.84|27.84|0
1642755770000|2022-01-21 09:02:50|29.88|27.88|30.04|28.04|30.09|28.09|29.88|27.88|0
1642755780000|2022-01-21 09:03:00|30.11|28.11|30.02|28.02|30.11|28.11|30.02|28.02|0
1642755790000|2022-01-21 09:03:10|30.07|28.07|29.9|27.9|30.07|28.07|29.9|27.9|0
1642755800000|2022-01-21 09:03:20|29.97|27.97|29.81|27.81|29.97|27.97|29.81|27.81|0
1642755810000|2022-01-21 09:03:30|29.79|27.79|29.7|27.7|29.79|27.79|29.65|27.65|0
1642755820000|2022-01-21 09:03:40|29.72|27.72|29.79|27.79|29.84|27.84|29.72|27.72|0
1642755830000|2022-01-21 09:03:50|29.77|27.77|29.81|27.81|29.88|27.88|29.77|27.77|0
1642755840000|2022-01-21 09:04:00|29.84|27.84|30.07|28.07|30.07|28.07|29.84|27.84|0
1642755850000|2022-01-21 09:04:10|30.16|28.16|30.16|28.16|30.18|28.18|30.13|28.13|0
1642755860000|2022-01-21 09:04:20|30.18|28.18|30.07|28.07|30.21|28.21|30.07|28.07|0
1642755870000|2022-01-21 09:04:30|30.11|28.11|30.16|28.16|30.16|28.16|30.11|28.11|0
1642755880000|2022-01-21 09:04:40|30.07|28.07|30.13|28.13|30.16|28.16|30.07|28.07|0
1642755890000|2022-01-21 09:04:50|30.16|28.16|30.07|28.07|30.16|28.16|30.07|28.07|0
1642755900000|2022-01-21 09:05:00|30.16|28.16|30.21|28.21|30.3|28.3|30.16|28.16|0
1642755910000|2022-01-21 09:05:10|30.18|28.18|30.23|28.23|30.23|28.23|30.11|28.11|0
1642755920000|2022-01-21 09:05:20|30.16|28.16|30.11|28.11|30.23|28.23|30.11|28.11|0
1642755930000|2022-01-21 09:05:30|30.04|28.04|30.32|28.32|30.32|28.32|30.04|28.04|0
1642755940000|2022-01-21 09:05:40|30.34|28.34|30.3|28.3|30.39|28.39|30.3|28.3|0
1642755950000|2022-01-21 09:05:50|30.13|28.13|30.25|28.25|30.25|28.25|30.13|28.13|0
1642755960000|2022-01-21 09:06:00|30.32|28.32|30.44|28.44|30.46|28.46|30.32|28.32|0
1642755970000|2022-01-21 09:06:10|30.39|28.39|30.37|28.37|30.39|28.39|30.37|28.37|0
1642755980000|2022-01-21 09:06:20|30.41|28.41|30.39|28.39|30.41|28.41|30.34|28.34|0
1642755990000|2022-01-21 09:06:30|30.37|28.37|30.39|28.39|30.39|28.39|30.34|28.34|0
1642756000000|2022-01-21 09:06:40|30.34|28.34|30.3|28.3|30.34|28.34|30.3|28.3|0
1642756010000|2022-01-21 09:06:50|30.25|28.25|30.39|28.39|30.39|28.39|30.25|28.25|0
1642756020000|2022-01-21 09:07:00|30.37|28.37|30.58|28.58|30.58|28.58|30.37|28.37|0
1642756030000|2022-01-21 09:07:10|30.67|28.67|30.67|28.67|30.67|28.67|30.62|28.62|0
1642756040000|2022-01-21 09:07:20|30.62|28.62|30.53|28.53|30.62|28.62|30.48|28.48|0
1642756050000|2022-01-21 09:07:30|30.41|28.41|30.2|28.2|30.41|28.41|30.2|28.2|0
1642756060000|2022-01-21 09:07:40|30.09|28.09|29.97|27.97|30.09|28.09|29.97|27.97|0
1642756070000|2022-01-21 09:07:50|29.93|27.93|29.95|27.95|29.95|27.95|29.93|27.93|0
1642756080000|2022-01-21 09:08:00|29.93|27.93|29.65|27.65|29.93|27.93|29.65|27.65|0
1642756090000|2022-01-21 09:08:10|29.74|27.74|29.56|27.56|29.74|27.74|29.56|27.56|0
1642756100000|2022-01-21 09:08:20|29.54|27.54|29.56|27.56|29.56|27.56|29.54|27.54|0
1642756110000|2022-01-21 09:08:30|29.49|27.49|29.47|27.47|29.54|27.54|29.47|27.47|0
1642756120000|2022-01-21 09:08:40|29.42|27.42|29.42|27.42|29.42|27.42|29.38|27.38|0
1642756130000|2022-01-21 09:08:50|29.38|27.38|29.38|27.38|29.42|27.42|29.35|27.35|0
1642756140000|2022-01-21 09:09:00|29.33|27.33|29.26|27.26|29.38|27.38|29.26|27.26|0
1642756150000|2022-01-21 09:09:10|29.29|27.29|29.29|27.29|29.29|27.29|29.24|27.24|0
1642756160000|2022-01-21 09:09:20|29.31|27.31|29.33|27.33|29.33|27.33|29.29|27.29|0
1642756170000|2022-01-21 09:09:30|29.31|27.31|29.42|27.42|29.42|27.42|29.31|27.31|0
1642756180000|2022-01-21 09:09:40|29.49|27.49|29.38|27.38|29.56|27.56|29.38|27.38|0
1642756190000|2022-01-21 09:09:50|29.4|27.4|29.42|27.42|29.42|27.42|29.38|27.38|0
1642756200000|2022-01-21 09:10:00|29.38|27.38|29.4|27.4|29.4|27.4|29.38|27.38|0
1642756210000|2022-01-21 09:10:10|29.42|27.42|29.38|27.38|29.42|27.42|29.38|27.38|0
1642756220000|2022-01-21 09:10:20|29.26|27.26|29.26|27.26|29.26|27.26|29.24|27.24|0
1642756230000|2022-01-21 09:10:30|29.24|27.24|29.31|27.31|29.31|27.31|29.24|27.24|0
1642756240000|2022-01-21 09:10:40|28.79|26.79|28.7|26.7|28.79|26.79|28.7|26.7|0
1642756250000|2022-01-21 09:10:50|28.74|26.74|28.48|26.48|28.74|26.74|28.48|26.48|0
1642756260000|2022-01-21 09:11:00|28.45|26.45|28.59|26.59|28.61|26.61|28.45|26.45|0
1642756270000|2022-01-21 09:11:10|28.57|26.57|28.45|26.45|28.57|26.57|28.45|26.45|0
1642756280000|2022-01-21 09:11:20|28.48|26.48|28.39|26.39|28.48|26.48|28.39|26.39|0
1642756290000|2022-01-21 09:11:30|28.43|26.43|28.45|26.45|28.45|26.45|28.43|26.43|0
1642756300000|2022-01-21 09:11:40|28.43|26.43|28.54|26.54|28.54|26.54|28.43|26.43|0
1642756310000|2022-01-21 09:11:50|28.56|26.56|28.56|26.56|28.68|26.68|28.56|26.56|0
1642756320000|2022-01-21 09:12:00|28.59|26.59|28.74|26.74|28.74|26.74|28.59|26.59|0
1642756330000|2022-01-21 09:12:10|28.81|26.81|28.76|26.76|28.81|26.81|28.7|26.7|0
1642756340000|2022-01-21 09:12:20|28.72|26.72|28.76|26.76|28.76|26.76|28.72|26.72|0
1642756350000|2022-01-21 09:12:30|28.79|26.79|28.92|26.92|28.94|26.94|28.79|26.79|0
1642756360000|2022-01-21 09:12:40|28.9|26.9|28.85|26.85|28.9|26.9|28.83|26.83|0
1642756370000|2022-01-21 09:12:50|28.79|26.79|28.61|26.61|28.79|26.79|28.61|26.61|0
1642756380000|2022-01-21 09:13:00|28.48|26.48|28.43|26.43|28.5|26.5|28.43|26.43|0
1642756390000|2022-01-21 09:13:10|28.45|26.45|28.5|26.5|28.52|26.52|28.45|26.45|0
1642756400000|2022-01-21 09:13:20|28.56|26.56|28.5|26.5|28.56|26.56|28.47|26.47|0
1642756410000|2022-01-21 09:13:30|28.52|26.52|28.65|26.65|28.65|26.65|28.52|26.52|0
1642756420000|2022-01-21 09:13:40|28.7|26.7|28.65|26.65|28.7|26.7|28.65|26.65|0
1642756430000|2022-01-21 09:13:50|28.63|26.63|28.7|26.7|28.7|26.7|28.63|26.63|0
1642756440000|2022-01-21 09:14:00|28.72|26.72|28.67|26.67|28.76|26.76|28.67|26.67|0
1642756450000|2022-01-21 09:14:10|28.65|26.65|28.54|26.54|28.65|26.65|28.54|26.54|0
1642756460000|2022-01-21 09:14:20|28.47|26.47|28.47|26.47|28.52|26.52|28.47|26.47|0
1642756470000|2022-01-21 09:14:30|28.5|26.5|28.43|26.43|28.5|26.5|28.43|26.43|0
1642756480000|2022-01-21 09:14:40|28.58|26.58|28.54|26.54|28.58|26.58|28.52|26.52|0
1642756490000|2022-01-21 09:14:50|28.52|26.52|28.56|26.56|28.56|26.56|28.52|26.52|0
1642756500000|2022-01-21 09:15:00|28.52|26.52|28.47|26.47|28.52|26.52|28.47|26.47|0
1642756510000|2022-01-21 09:15:10|28.45|26.45|28.34|26.34|28.45|26.45|28.34|26.34|0
1642756520000|2022-01-21 09:15:20|28.36|26.36|28.34|26.34|28.41|26.41|28.34|26.34|0
1642756530000|2022-01-21 09:15:30|28.39|26.39|28.56|26.56|28.56|26.56|28.39|26.39|0
1642756540000|2022-01-21 09:15:40|28.52|26.52|28.58|26.58|28.58|26.58|28.52|26.52|0
1642756550000|2022-01-21 09:15:50|28.61|26.61|29.07|27.07|29.07|27.07|28.58|26.58|0
1642756560000|2022-01-21 09:16:00|29.09|27.09|29.09|27.09|29.22|27.22|29.07|27.07|0
1642756570000|2022-01-21 09:16:10|29.13|27.13|29.07|27.07|29.13|27.13|29.07|27.07|0
1642756580000|2022-01-21 09:16:20|29.11|27.11|29.16|27.16|29.16|27.16|29.07|27.07|0
1642756590000|2022-01-21 09:16:30|29.11|27.11|29.16|27.16|29.16|27.16|29.11|27.11|0
1642756600000|2022-01-21 09:16:40|29.18|27.18|29.27|27.27|29.27|27.27|29.16|27.16|0
1642756610000|2022-01-21 09:16:50|29.25|27.25|29.2|27.2|29.25|27.25|29.2|27.2|0
1642756620000|2022-01-21 09:17:00|29.16|27.16|29.09|27.09|29.16|27.16|29.09|27.09|0
1642756630000|2022-01-21 09:17:10|29.16|27.16|29.18|27.18|29.18|27.18|29.11|27.11|0
1642756640000|2022-01-21 09:17:20|29.11|27.11|29.13|27.13|29.13|27.13|29.11|27.11|0
1642756650000|2022-01-21 09:17:30|29.06|27.06|28.95|26.95|29.06|27.06|28.95|26.95|0
1642756660000|2022-01-21 09:17:40|28.93|26.93|28.89|26.89|28.93|26.93|28.84|26.84|0
1642756670000|2022-01-21 09:17:50|28.86|26.86|29.02|27.02|29.02|27.02|28.86|26.86|0
1642756680000|2022-01-21 09:18:00|29.06|27.06|29.11|27.11|29.11|27.11|29.04|27.04|0
1642756690000|2022-01-21 09:18:10|29.18|27.18|29.04|27.04|29.18|27.18|29|27|0
1642756700000|2022-01-21 09:18:20|29.02|27.02|28.93|26.93|29.02|27.02|28.93|26.93|0
1642756710000|2022-01-21 09:18:30|28.88|26.88|28.84|26.84|28.88|26.88|28.82|26.82|0
1642756720000|2022-01-21 09:18:40|28.88|26.88|28.88|26.88|28.88|26.88|28.88|26.88|0
1642756730000|2022-01-21 09:18:50|28.84|26.84|28.93|26.93|28.93|26.93|28.84|26.84|0
1642756740000|2022-01-21 09:19:00|28.97|26.97|28.95|26.95|28.97|26.97|28.95|26.95|0
1642756750000|2022-01-21 09:19:10|28.93|26.93|28.93|26.93|28.93|26.93|28.91|26.91|0
1642756760000|2022-01-21 09:19:20|28.79|26.79|28.79|26.79|28.79|26.79|28.79|26.79|0
1642756770000|2022-01-21 09:19:30|28.88|26.88|29|27|29|27|28.88|26.88|0
1642756780000|2022-01-21 09:19:40|28.97|26.97|29.09|27.09|29.11|27.11|28.97|26.97|0
1642756790000|2022-01-21 09:19:50|29.06|27.06|29.13|27.13|29.15|27.15|29.06|27.06|0
1642756800000|2022-01-21 09:20:00|29.29|27.29|29.2|27.2|29.29|27.29|29.15|27.15|0
1642756810000|2022-01-21 09:20:10|29.18|27.18|29.38|27.38|29.38|27.38|29.18|27.18|0
1642756820000|2022-01-21 09:20:20|29.36|27.36|29.45|27.45|29.45|27.45|29.36|27.36|0
1642756830000|2022-01-21 09:20:30|29.56|27.56|29.52|27.52|29.56|27.56|29.52|27.52|0
1642756840000|2022-01-21 09:20:40|29.56|27.56|29.52|27.52|29.56|27.56|29.47|27.47|0
1642756850000|2022-01-21 09:20:50|29.63|27.63|29.58|27.58|29.63|27.63|29.58|27.58|0
1642756860000|2022-01-21 09:21:00|29.54|27.54|29.61|27.61|29.65|27.65|29.54|27.54|0
1642756870000|2022-01-21 09:21:10|29.65|27.65|29.65|27.65|29.7|27.7|29.65|27.65|0
1642756880000|2022-01-21 09:21:20|29.67|27.67|29.7|27.7|29.74|27.74|29.67|27.67|0
1642756890000|2022-01-21 09:21:30|29.74|27.74|29.65|27.65|29.74|27.74|29.65|27.65|0
1642756900000|2022-01-21 09:21:40|29.61|27.61|29.47|27.47|29.61|27.61|29.47|27.47|0
1642756910000|2022-01-21 09:21:50|29.49|27.49|29.52|27.52|29.52|27.52|29.49|27.49|0
1642756920000|2022-01-21 09:22:00|29.54|27.54|29.61|27.61|29.61|27.61|29.54|27.54|0
1642756930000|2022-01-21 09:22:10|29.58|27.58|29.74|27.74|29.74|27.74|29.58|27.58|0
1642756940000|2022-01-21 09:22:20|30.11|28.11|30.11|28.11|30.16|28.16|30.11|28.11|0
1642756950000|2022-01-21 09:22:30|30.16|28.16|30.02|28.02|30.16|28.16|30.02|28.02|0
1642756960000|2022-01-21 09:22:40|30.04|28.04|29.97|27.97|30.04|28.04|29.97|27.97|0
1642756970000|2022-01-21 09:22:50|29.95|27.95|30.07|28.07|30.07|28.07|29.95|27.95|0
1642756980000|2022-01-21 09:23:00|30.02|28.02|29.97|27.97|30.02|28.02|29.97|27.97|0
1642756990000|2022-01-21 09:23:10|30.02|28.02|30|28|30.02|28.02|30|28|0
1642757000000|2022-01-21 09:23:20|30.02|28.02|29.93|27.93|30.02|28.02|29.93|27.93|0
1642757010000|2022-01-21 09:23:30|29.97|27.97|30.07|28.07|30.07|28.07|29.97|27.97|0
1642757020000|2022-01-21 09:23:40|30.02|28.02|30.04|28.04|30.11|28.11|30.02|28.02|0
1642757030000|2022-01-21 09:23:50|30.02|28.02|30.02|28.02|30.04|28.04|30.02|28.02|0
1642757040000|2022-01-21 09:24:00|30.07|28.07|30.07|28.07|30.07|28.07|29.97|27.97|0
1642757050000|2022-01-21 09:24:10|30.02|28.02|30.02|28.02|30.02|28.02|30.02|28.02|0
1642757060000|2022-01-21 09:24:20|30.04|28.04|30.04|28.04|30.04|28.04|30.04|28.04|0
1642757070000|2022-01-21 09:24:30|30.11|28.11|30.07|28.07|30.11|28.11|30.07|28.07|0
1642757080000|2022-01-21 09:24:40|30.11|28.11|30.02|28.02|30.11|28.11|30.02|28.02|0
1642757090000|2022-01-21 09:24:50|29.97|27.97|29.95|27.95|30.02|28.02|29.93|27.93|0
1642757100000|2022-01-21 09:25:00|29.93|27.93|30.04|28.04|30.07|28.07|29.93|27.93|0
1642757110000|2022-01-21 09:25:10|30.02|28.02|29.97|27.97|30.02|28.02|29.97|27.97|0
1642757120000|2022-01-21 09:25:20|30.02|28.02|30.02|28.02|30.04|28.04|30.02|28.02|0
1642757130000|2022-01-21 09:25:30|30.06|28.06|30.06|28.06|30.11|28.11|30.06|28.06|0
1642757140000|2022-01-21 09:25:40|30.02|28.02|30.11|28.11|30.11|28.11|30.02|28.02|0
1642757150000|2022-01-21 09:25:50|30.06|28.06|29.97|27.97|30.06|28.06|29.97|27.97|0
1642757160000|2022-01-21 09:26:00|29.93|27.93|30.06|28.06|30.06|28.06|29.93|27.93|0
1642757170000|2022-01-21 09:26:10|30.11|28.11|30.06|28.06|30.11|28.11|30.06|28.06|0
1642757180000|2022-01-21 09:26:20|30.11|28.11|30.06|28.06|30.11|28.11|30.06|28.06|0
1642757190000|2022-01-21 09:26:30|30.02|28.02|30.11|28.11|30.11|28.11|30.02|28.02|0
1642757200000|2022-01-21 09:26:40|30.16|28.16|30.16|28.16|30.16|28.16|30.16|28.16|0
1642757210000|2022-01-21 09:26:50|30.18|28.18|30.37|28.37|30.37|28.37|30.16|28.16|0
1642757220000|2022-01-21 09:27:00|30.3|28.3|30.16|28.16|30.3|28.3|30.11|28.11|0
1642757230000|2022-01-21 09:27:10|30.2|28.2|30.16|28.16|30.2|28.2|30.16|28.16|0
1642757240000|2022-01-21 09:27:20|30.2|28.2|30.25|28.25|30.27|28.27|30.2|28.2|0
1642757250000|2022-01-21 09:27:30|30.16|28.16|30.25|28.25|30.25|28.25|30.16|28.16|0
1642757260000|2022-01-21 09:27:40|30.2|28.2|30.25|28.25|30.25|28.25|30.2|28.2|0
1642757270000|2022-01-21 09:27:50|30.2|28.2|30.25|28.25|30.25|28.25|30.2|28.2|0
1642757280000|2022-01-21 09:28:00|30.3|28.3|30.3|28.3|30.34|28.34|30.3|28.3|0
1642757290000|2022-01-21 09:28:10|30.2|28.2|30.2|28.2|30.25|28.25|30.2|28.2|0
1642757300000|2022-01-21 09:28:20|30.16|28.16|30.2|28.2|30.2|28.2|30.16|28.16|0
1642757310000|2022-01-21 09:28:30|30.34|28.34|30.27|28.27|30.34|28.34|30.27|28.27|0
1642757320000|2022-01-21 09:28:40|30.3|28.3|30.34|28.34|30.34|28.34|30.3|28.3|0
1642757330000|2022-01-21 09:28:50|30.3|28.3|30.32|28.32|30.32|28.32|30.3|28.3|0
1642757340000|2022-01-21 09:29:00|30.3|28.3|30.25|28.25|30.3|28.3|30.25|28.25|0
1642757350000|2022-01-21 09:29:10|30.3|28.3|30.43|28.43|30.43|28.43|30.3|28.3|0
1642757360000|2022-01-21 09:29:20|30.48|28.48|30.46|28.46|30.48|28.48|30.46|28.46|0
1642757370000|2022-01-21 09:29:30|30.48|28.48|30.48|28.48|30.48|28.48|30.43|28.43|0
1642757380000|2022-01-21 09:29:40|30.53|28.53|30.57|28.57|30.57|28.57|30.48|28.48|0
1642757390000|2022-01-21 09:29:50|30.62|28.62|30.67|28.67|30.67|28.67|30.62|28.62|0
1642757400000|2022-01-21 09:30:00|30.69|28.69|30.67|28.67|30.72|28.72|30.67|28.67|0
1642757410000|2022-01-21 09:30:10|30.69|28.69|30.72|28.72|30.72|28.72|30.55|28.55|0
1642757420000|2022-01-21 09:30:20|30.67|28.67|30.57|28.57|30.67|28.67|30.57|28.57|0
1642757430000|2022-01-21 09:30:30|30.53|28.53|30.67|28.67|30.67|28.67|30.53|28.53|0
1642757440000|2022-01-21 09:30:40|30.64|28.64|30.76|28.76|30.76|28.76|30.64|28.64|0
1642757450000|2022-01-21 09:30:50|30.81|28.81|30.81|28.81|30.81|28.81|30.78|28.78|0
1642757460000|2022-01-21 09:31:00|30.86|28.86|31|29|31|29|30.86|28.86|0
1642757470000|2022-01-21 09:31:10|30.95|28.95|30.95|28.95|30.95|28.95|30.95|28.95|0
1642757480000|2022-01-21 09:31:20|30.93|28.93|30.95|28.95|30.95|28.95|30.93|28.93|0
1642757490000|2022-01-21 09:31:30|30.9|28.9|30.9|28.9|30.9|28.9|30.88|28.88|0
1642757500000|2022-01-21 09:31:40|31|29|31|29|31|29|31|29|0
1642757510000|2022-01-21 09:31:50|31.05|29.05|30.9|28.9|31.05|29.05|30.9|28.9|0
1642757520000|2022-01-21 09:32:00|30.83|28.83|31|29|31|29|30.81|28.81|0
1642757530000|2022-01-21 09:32:10|31.07|29.07|30.95|28.95|31.07|29.07|30.95|28.95|0
1642757540000|2022-01-21 09:32:20|31.02|29.02|30.97|28.97|31.02|29.02|30.97|28.97|0
1642757550000|2022-01-21 09:32:30|30.95|28.95|30.81|28.81|30.95|28.95|30.81|28.81|0
1642757560000|2022-01-21 09:32:40|30.76|28.76|30.93|28.93|30.93|28.93|30.76|28.76|0
1642757570000|2022-01-21 09:32:50|30.86|28.86|30.9|28.9|30.9|28.9|30.86|28.86|0
1642757580000|2022-01-21 09:33:00|30.88|28.88|30.86|28.86|30.88|28.88|30.86|28.86|0
1642757590000|2022-01-21 09:33:10|30.83|28.83|30.76|28.76|30.83|28.83|30.76|28.76|0
1642757600000|2022-01-21 09:33:20|30.78|28.78|30.71|28.71|30.78|28.78|30.71|28.71|0
1642757610000|2022-01-21 09:33:30|30.67|28.67|30.57|28.57|30.67|28.67|30.57|28.57|0
1642757620000|2022-01-21 09:33:40|30.53|28.53|30.53|28.53|30.57|28.57|30.53|28.53|0
1642757630000|2022-01-21 09:33:50|30.5|28.5|30.97|28.97|30.97|28.97|30.5|28.5|0
1642757640000|2022-01-21 09:34:00|31|29|30.81|28.81|31|29|30.81|28.81|0
1642757650000|2022-01-21 09:34:10|30.6|28.6|30.74|28.74|30.74|28.74|30.56|28.56|0
1642757660000|2022-01-21 09:34:20|30.67|28.67|30.5|28.5|30.67|28.67|30.5|28.5|0
1642757670000|2022-01-21 09:34:30|30.85|28.85|30.88|28.88|30.92|28.92|30.85|28.85|0
1642757680000|2022-01-21 09:34:40|30.92|28.92|30.88|28.88|30.92|28.92|30.88|28.88|0
1642757690000|2022-01-21 09:34:50|30.92|28.92|30.88|28.88|30.92|28.92|30.88|28.88|0
1642757700000|2022-01-21 09:35:00|30.85|28.85|30.88|28.88|30.92|28.92|30.85|28.85|0
1642757710000|2022-01-21 09:35:10|30.92|28.92|30.97|28.97|30.97|28.97|30.92|28.92|0
1642757720000|2022-01-21 09:35:20|30.92|28.92|31.06|29.06|31.06|29.06|30.92|28.92|0
1642757730000|2022-01-21 09:35:30|31.11|29.11|31.09|29.09|31.11|29.11|31.09|29.09|0
1642757740000|2022-01-21 09:35:40|31.06|29.06|30.92|28.92|31.06|29.06|30.87|28.87|0
1642757760000|2022-01-21 09:36:00|30.97|28.97|30.73|28.73|30.97|28.97|30.73|28.73|0
1642757770000|2022-01-21 09:36:10|30.69|28.69|30.66|28.66|30.69|28.69|30.64|28.64|0
1642757780000|2022-01-21 09:36:20|30.64|28.64|30.64|28.64|30.64|28.64|30.57|28.57|0
1642757790000|2022-01-21 09:36:30|30.59|28.59|30.59|28.59|30.59|28.59|30.57|28.57|0
1642757800000|2022-01-21 09:36:40|30.55|28.55|30.55|28.55|30.59|28.59|30.55|28.55|0
1642757810000|2022-01-21 09:36:50|30.5|28.5|30.45|28.45|30.5|28.5|30.45|28.45|0
1642757820000|2022-01-21 09:37:00|30.41|28.41|30.41|28.41|30.45|28.45|30.41|28.41|0
1642757830000|2022-01-21 09:37:10|30.38|28.38|30.36|28.36|30.38|28.38|30.36|28.36|0
1642757840000|2022-01-21 09:37:20|30.38|28.38|30.45|28.45|30.45|28.45|30.38|28.38|0
1642757850000|2022-01-21 09:37:30|30.43|28.43|30.31|28.31|30.43|28.43|30.31|28.31|0
1642757860000|2022-01-21 09:37:40|30.36|28.36|30.34|28.34|30.36|28.36|30.31|28.31|0
1642757870000|2022-01-21 09:37:50|30.36|28.36|30.36|28.36|30.36|28.36|30.36|28.36|0
1642757880000|2022-01-21 09:38:00|30.5|28.5|30.5|28.5|30.5|28.5|30.5|28.5|0
1642757890000|2022-01-21 09:38:10|30.41|28.41|30.41|28.41|30.41|28.41|30.41|28.41|0
1642757900000|2022-01-21 09:38:20|30.45|28.45|30.45|28.45|30.45|28.45|30.41|28.41|0
1642757910000|2022-01-21 09:38:30|30.43|28.43|30.5|28.5|30.5|28.5|30.41|28.41|0
1642757920000|2022-01-21 09:38:40|30.55|28.55|30.5|28.5|30.59|28.59|30.5|28.5|0
1642757930000|2022-01-21 09:38:50|30.52|28.52|30.45|28.45|30.52|28.52|30.45|28.45|0
1642757940000|2022-01-21 09:39:00|30.5|28.5|30.47|28.47|30.5|28.5|30.45|28.45|0
1642757950000|2022-01-21 09:39:10|30.5|28.5|30.36|28.36|30.55|28.55|30.36|28.36|0
1642757960000|2022-01-21 09:39:20|30.31|28.31|30.27|28.27|30.31|28.31|30.27|28.27|0
1642757970000|2022-01-21 09:39:30|30.22|28.22|30.31|28.31|30.31|28.31|30.22|28.22|0
1642757980000|2022-01-21 09:39:40|30.33|28.33|30.38|28.38|30.41|28.41|30.33|28.33|0
1642757990000|2022-01-21 09:39:50|30.36|28.36|30.5|28.5|30.5|28.5|30.36|28.36|0
1642758000000|2022-01-21 09:40:00|30.47|28.47|30.52|28.52|30.52|28.52|30.43|28.43|0
1642758010000|2022-01-21 09:40:10|30.54|28.54|30.43|28.43|30.54|28.54|30.43|28.43|0
1642758020000|2022-01-21 09:40:20|30.45|28.45|30.41|28.41|30.45|28.45|30.41|28.41|0
1642758030000|2022-01-21 09:40:30|30.45|28.45|30.43|28.43|30.45|28.45|30.41|28.41|0
1642758040000|2022-01-21 09:40:40|30.36|28.36|30.27|28.27|30.36|28.36|30.27|28.27|0
1642758050000|2022-01-21 09:40:50|30.31|28.31|30.45|28.45|30.45|28.45|30.27|28.27|0
1642758060000|2022-01-21 09:41:00|30.57|28.57|30.71|28.71|30.71|28.71|30.57|28.57|0
1642758070000|2022-01-21 09:41:10|30.68|28.68|31.01|29.01|31.01|29.01|30.68|28.68|0
1642758080000|2022-01-21 09:41:20|30.97|28.97|30.97|28.97|30.97|28.97|30.92|28.92|0
1642758090000|2022-01-21 09:41:30|30.92|28.92|30.94|28.94|30.94|28.94|30.92|28.92|0
1642758100000|2022-01-21 09:41:40|30.97|28.97|30.97|28.97|30.97|28.97|30.92|28.92|0
1642758110000|2022-01-21 09:41:50|30.94|28.94|31.01|29.01|31.01|29.01|30.89|28.89|0
1642758120000|2022-01-21 09:42:00|30.92|28.92|30.97|28.97|30.97|28.97|30.92|28.92|0
1642758130000|2022-01-21 09:42:10|30.92|28.92|30.97|28.97|30.97|28.97|30.92|28.92|0
1642758140000|2022-01-21 09:42:20|30.92|28.92|30.92|28.92|30.92|28.92|30.87|28.87|0
1642758150000|2022-01-21 09:42:30|30.97|28.97|30.97|28.97|30.97|28.97|30.92|28.92|0
1642758160000|2022-01-21 09:42:40|31.04|29.04|31.06|29.06|31.06|29.06|31.01|29.01|0
1642758170000|2022-01-21 09:42:50|31.13|29.13|31.2|29.2|31.2|29.2|31.13|29.13|0
1642758180000|2022-01-21 09:43:00|31.22|29.22|31.15|29.15|31.22|29.22|31.15|29.15|0
1642758190000|2022-01-21 09:43:10|31.06|29.06|31.11|29.11|31.15|29.15|31.06|29.06|0
1642758200000|2022-01-21 09:43:20|31.08|29.08|31.01|29.01|31.08|29.08|31.01|29.01|0
1642758210000|2022-01-21 09:43:30|31.03|29.03|31.15|29.15|31.15|29.15|31.03|29.03|0
1642758220000|2022-01-21 09:43:40|31.11|29.11|31.01|29.01|31.11|29.11|31.01|29.01|0
1642758230000|2022-01-21 09:43:50|31.13|29.13|31.06|29.06|31.13|29.13|31.06|29.06|0
1642758240000|2022-01-21 09:44:00|31.01|29.01|30.96|28.96|31.01|29.01|30.89|28.89|0
1642758250000|2022-01-21 09:44:10|30.99|28.99|31.01|29.01|31.01|29.01|30.96|28.96|0
1642758260000|2022-01-21 09:44:20|30.96|28.96|30.96|28.96|30.99|28.99|30.96|28.96|0
1642758270000|2022-01-21 09:44:30|30.94|28.94|30.92|28.92|30.96|28.96|30.92|28.92|0
1642758280000|2022-01-21 09:44:40|30.89|28.89|30.87|28.87|30.89|28.89|30.87|28.87|0
1642758290000|2022-01-21 09:44:50|30.92|28.92|30.87|28.87|30.92|28.92|30.87|28.87|0
1642758300000|2022-01-21 09:45:00|30.89|28.89|31.01|29.01|31.01|29.01|30.89|28.89|0
1642758310000|2022-01-21 09:45:10|30.96|28.96|30.96|28.96|31.01|29.01|30.96|28.96|0
1642758320000|2022-01-21 09:45:20|30.92|28.92|30.96|28.96|30.96|28.96|30.92|28.92|0
1642758330000|2022-01-21 09:45:30|30.92|28.92|30.87|28.87|30.92|28.92|30.87|28.87|0
1642758340000|2022-01-21 09:45:40|30.92|28.92|30.96|28.96|30.96|28.96|30.87|28.87|0
1642758350000|2022-01-21 09:45:50|30.92|28.92|30.89|28.89|30.92|28.92|30.89|28.89|0
1642758360000|2022-01-21 09:46:00|30.92|28.92|30.87|28.87|30.92|28.92|30.87|28.87|0
1642758370000|2022-01-21 09:46:10|30.92|28.92|30.87|28.87|30.92|28.92|30.87|28.87|0
1642758380000|2022-01-21 09:46:20|30.96|28.96|30.92|28.92|30.96|28.96|30.92|28.92|0
1642758390000|2022-01-21 09:46:30|30.87|28.87|30.87|28.87|30.87|28.87|30.87|28.87|0
1642758410000|2022-01-21 09:46:50|30.96|28.96|30.96|28.96|30.96|28.96|30.96|28.96|0
1642758420000|2022-01-21 09:47:00|31.01|29.01|31.01|29.01|31.01|29.01|31.01|29.01|0
1642758430000|2022-01-21 09:47:10|31.1|29.1|31.06|29.06|31.1|29.1|31.06|29.06|0
1642758440000|2022-01-21 09:47:20|31.01|29.01|31.1|29.1|31.1|29.1|31.01|29.01|0
1642758450000|2022-01-21 09:47:30|31.06|29.06|31.1|29.1|31.15|29.15|31.06|29.06|0
1642758460000|2022-01-21 09:47:40|31.06|29.06|31.08|29.08|31.08|29.08|31.06|29.06|0
1642758470000|2022-01-21 09:47:50|31.06|29.06|31.15|29.15|31.15|29.15|31.06|29.06|0
1642758480000|2022-01-21 09:48:00|31.1|29.1|31.13|29.13|31.13|29.13|31.1|29.1|0
1642758490000|2022-01-21 09:48:10|31.1|29.1|31.01|29.01|31.1|29.1|31.01|29.01|0
1642758500000|2022-01-21 09:48:20|31.03|29.03|31.06|29.06|31.06|29.06|31.01|29.01|0
1642758510000|2022-01-21 09:48:30|31.08|29.08|31.06|29.06|31.1|29.1|31.06|29.06|0
1642758520000|2022-01-21 09:48:40|31.08|29.08|31.1|29.1|31.1|29.1|31.06|29.06|0
1642758530000|2022-01-21 09:48:50|31.06|29.06|31.03|29.03|31.06|29.06|31.03|29.03|0
1642758540000|2022-01-21 09:49:00|31.01|29.01|31.01|29.01|31.01|29.01|30.98|28.98|0
1642758550000|2022-01-21 09:49:10|30.96|28.96|30.87|28.87|30.96|28.96|30.87|28.87|0
1642758560000|2022-01-21 09:49:20|30.92|28.92|30.91|28.91|30.92|28.92|30.91|28.91|0
1642758570000|2022-01-21 09:49:30|30.94|28.94|30.96|28.96|30.98|28.98|30.94|28.94|0
1642758580000|2022-01-21 09:49:40|30.98|28.98|31.1|29.1|31.1|29.1|30.98|28.98|0
1642758590000|2022-01-21 09:49:50|31.15|29.15|31.25|29.25|31.25|29.25|31.15|29.15|0
1642758600000|2022-01-21 09:50:00|31.22|29.22|31.22|29.22|31.22|29.22|31.2|29.2|0
1642758610000|2022-01-21 09:50:10|31.2|29.2|31.29|29.29|31.29|29.29|31.2|29.2|0
1642758620000|2022-01-21 09:50:20|31.34|29.34|31.2|29.2|31.34|29.34|31.2|29.2|0
1642758630000|2022-01-21 09:50:30|31.17|29.17|31.22|29.22|31.22|29.22|31.17|29.17|0
1642758640000|2022-01-21 09:50:40|31.2|29.2|31.25|29.25|31.25|29.25|31.2|29.2|0
1642758650000|2022-01-21 09:50:50|31.22|29.22|31.22|29.22|31.22|29.22|31.22|29.22|0
1642758660000|2022-01-21 09:51:00|31.2|29.2|31.77|29.77|31.77|29.77|31.13|29.13|0
1642758670000|2022-01-21 09:51:10|31.82|29.82|31.79|29.79|31.82|29.82|31.77|29.77|0
1642758680000|2022-01-21 09:51:20|31.72|29.72|32.06|30.06|32.06|30.06|31.72|29.72|0
1642758690000|2022-01-21 09:51:30|32.11|30.11|32.01|30.01|32.11|30.11|32.01|30.01|0
1642758700000|2022-01-21 09:51:40|31.96|29.96|32.01|30.01|32.01|30.01|31.96|29.96|0
1642758710000|2022-01-21 09:51:50|32.08|30.08|32.01|30.01|32.08|30.08|32.01|30.01|0
1642758720000|2022-01-21 09:52:00|31.96|29.96|31.84|29.84|31.96|29.96|31.84|29.84|0
1642758730000|2022-01-21 09:52:10|31.96|29.96|31.91|29.91|31.96|29.96|31.91|29.91|0
1642758740000|2022-01-21 09:52:20|31.96|29.96|32.01|30.01|32.01|30.01|31.96|29.96|0
1642758750000|2022-01-21 09:52:30|32.11|30.11|31.96|29.96|32.11|30.11|31.96|29.96|0
1642758760000|2022-01-21 09:52:40|31.99|29.99|31.99|29.99|31.99|29.99|31.96|29.96|0
1642758770000|2022-01-21 09:52:50|31.94|29.94|31.87|29.87|31.94|29.94|31.87|29.87|0
1642758780000|2022-01-21 09:53:00|31.84|29.84|31.82|29.82|31.87|29.87|31.82|29.82|0
1642758790000|2022-01-21 09:53:10|31.87|29.87|31.89|29.89|31.89|29.89|31.77|29.77|0
1642758800000|2022-01-21 09:53:20|31.87|29.87|31.84|29.84|31.87|29.87|31.84|29.84|0
1642758810000|2022-01-21 09:53:30|31.89|29.89|31.91|29.91|31.91|29.91|31.89|29.89|0
1642758820000|2022-01-21 09:53:40|31.87|29.87|31.91|29.91|31.96|29.96|31.87|29.87|0
1642758830000|2022-01-21 09:53:50|31.87|29.87|31.91|29.91|31.91|29.91|31.87|29.87|0
1642758840000|2022-01-21 09:54:00|31.87|29.87|31.96|29.96|31.96|29.96|31.87|29.87|0
1642758850000|2022-01-21 09:54:10|32.01|30.01|31.87|29.87|32.01|30.01|31.87|29.87|0
1642758860000|2022-01-21 09:54:20|31.91|29.91|31.96|29.96|31.96|29.96|31.91|29.91|0
1642758870000|2022-01-21 09:54:30|31.91|29.91|31.96|29.96|32.03|30.03|31.91|29.91|0
1642758880000|2022-01-21 09:54:40|31.98|29.98|31.91|29.91|31.98|29.98|31.91|29.91|0
1642758890000|2022-01-21 09:54:50|31.89|29.89|31.86|29.86|31.89|29.89|31.86|29.86|0
1642758900000|2022-01-21 09:55:00|31.89|29.89|31.91|29.91|31.96|29.96|31.89|29.89|0
1642758910000|2022-01-21 09:55:10|31.94|29.94|31.96|29.96|31.96|29.96|31.91|29.91|0
1642758920000|2022-01-21 09:55:20|32.01|30.01|32.01|30.01|32.01|30.01|32.01|30.01|0
1642758930000|2022-01-21 09:55:30|31.98|29.98|32.01|30.01|32.01|30.01|31.98|29.98|0
1642758940000|2022-01-21 09:55:40|31.98|29.98|31.98|29.98|32.01|30.01|31.98|29.98|0
1642758950000|2022-01-21 09:55:50|32.01|30.01|31.98|29.98|32.01|30.01|31.98|29.98|0
1642758960000|2022-01-21 09:56:00|32.11|30.11|32.06|30.06|32.11|30.11|32.06|30.06|0
1642758970000|2022-01-21 09:56:10|32.01|30.01|31.96|29.96|32.01|30.01|31.96|29.96|0
1642758980000|2022-01-21 09:56:20|31.98|29.98|32.06|30.06|32.06|30.06|31.98|29.98|0
1642758990000|2022-01-21 09:56:30|32.03|30.03|32.03|30.03|32.06|30.06|32.01|30.01|0
1642759000000|2022-01-21 09:56:40|32.06|30.06|31.96|29.96|32.06|30.06|31.96|29.96|0
1642759010000|2022-01-21 09:56:50|31.91|29.91|31.86|29.86|31.91|29.91|31.86|29.86|0
1642759020000|2022-01-21 09:57:00|31.84|29.84|31.82|29.82|31.86|29.86|31.77|29.77|0
1642759030000|2022-01-21 09:57:10|31.96|29.96|32.01|30.01|32.08|30.08|31.96|29.96|0
1642759040000|2022-01-21 09:57:20|31.96|29.96|32.01|30.01|32.06|30.06|31.96|29.96|0
1642759050000|2022-01-21 09:57:30|32.06|30.06|32.06|30.06|32.11|30.11|32.06|30.06|0
1642759060000|2022-01-21 09:57:40|32.01|30.01|31.91|29.91|32.01|30.01|31.91|29.91|0
1642759070000|2022-01-21 09:57:50|31.96|29.96|32.01|30.01|32.01|30.01|31.96|29.96|0
1642759080000|2022-01-21 09:58:00|31.91|29.91|32.01|30.01|32.01|30.01|31.91|29.91|0
1642759090000|2022-01-21 09:58:10|31.86|29.86|31.86|29.86|31.91|29.91|31.86|29.86|0
1642759100000|2022-01-21 09:58:20|31.81|29.81|31.91|29.91|31.91|29.91|31.77|29.77|0
1642759110000|2022-01-21 09:58:30|31.86|29.86|31.86|29.86|31.86|29.86|31.86|29.86|0
1642759120000|2022-01-21 09:58:40|31.91|29.91|31.84|29.84|31.91|29.91|31.84|29.84|0
1642759130000|2022-01-21 09:58:50|31.81|29.81|31.86|29.86|31.86|29.86|31.81|29.81|0
1642759140000|2022-01-21 09:59:00|31.81|29.81|31.77|29.77|31.81|29.81|31.77|29.77|0
1642759150000|2022-01-21 09:59:10|31.86|29.86|31.84|29.84|31.86|29.86|31.81|29.81|0
1642759160000|2022-01-21 09:59:20|31.81|29.81|31.81|29.81|31.81|29.81|31.81|29.81|0
1642759170000|2022-01-21 09:59:30|31.77|29.77|31.81|29.81|31.81|29.81|31.77|29.77|0
1642759180000|2022-01-21 09:59:40|31.86|29.86|31.79|29.79|31.86|29.86|31.79|29.79|0
1642759190000|2022-01-21 09:59:50|31.77|29.77|31.81|29.81|31.81|29.81|31.77|29.77|0
1642759200000|2022-01-21 10:00:00|31.79|29.79|31.72|29.72|31.79|29.79|31.72|29.72|0
1642759210000|2022-01-21 10:00:10|31.74|29.74|31.81|29.81|31.81|29.81|31.74|29.74|0
1642759220000|2022-01-21 10:00:20|31.91|29.91|31.77|29.77|31.91|29.91|31.77|29.77|0
1642759230000|2022-01-21 10:00:30|31.81|29.81|31.81|29.81|31.86|29.86|31.81|29.81|0
1642759240000|2022-01-21 10:00:40|31.86|29.86|31.81|29.81|31.86|29.86|31.77|29.77|0
1642759250000|2022-01-21 10:00:50|31.77|29.77|31.72|29.72|31.77|29.77|31.72|29.72|0
1642759260000|2022-01-21 10:01:00|31.43|29.43|31.43|29.43|31.43|29.43|31.43|29.43|0
1642759270000|2022-01-21 10:01:10|31.5|29.5|31.38|29.38|31.5|29.5|31.38|29.38|0
1642759280000|2022-01-21 10:01:20|31.48|29.48|31.43|29.43|31.48|29.48|31.43|29.43|0
1642759290000|2022-01-21 10:01:30|31.29|29.29|31.43|29.43|31.43|29.43|31.29|29.29|0
1642759300000|2022-01-21 10:01:40|31.33|29.33|31.53|29.53|31.53|29.53|31.33|29.33|0
1642759310000|2022-01-21 10:01:50|31.43|29.43|31.38|29.38|31.43|29.43|31.38|29.38|0
1642759320000|2022-01-21 10:02:00|31.43|29.43|31.33|29.33|31.43|29.43|31.29|29.29|0
1642759330000|2022-01-21 10:02:10|31.29|29.29|31.14|29.14|31.29|29.29|31.14|29.14|0
1642759340000|2022-01-21 10:02:20|31.19|29.19|31.14|29.14|31.19|29.19|31.14|29.14|0
1642759350000|2022-01-21 10:02:30|31.19|29.19|31.17|29.17|31.19|29.19|31.17|29.17|0
1642759360000|2022-01-21 10:02:40|31.14|29.14|31.19|29.19|31.19|29.19|31.14|29.14|0
1642759370000|2022-01-21 10:02:50|31.29|29.29|31.26|29.26|31.29|29.29|31.24|29.24|0
1642759380000|2022-01-21 10:03:00|31.29|29.29|31.26|29.26|31.29|29.29|31.26|29.26|0
1642759390000|2022-01-21 10:03:10|31.24|29.24|31.19|29.19|31.24|29.24|31.14|29.14|0
1642759400000|2022-01-21 10:03:20|31.21|29.21|31.19|29.19|31.21|29.21|31.19|29.19|0
1642759410000|2022-01-21 10:03:30|31.21|29.21|31.29|29.29|31.29|29.29|31.21|29.21|0
1642759420000|2022-01-21 10:03:40|31.24|29.24|31.26|29.26|31.26|29.26|31.24|29.24|0
1642759430000|2022-01-21 10:03:50|31.24|29.24|31.1|29.1|31.29|29.29|31.1|29.1|0
1642759440000|2022-01-21 10:04:00|31.26|29.26|31.24|29.24|31.26|29.26|31.24|29.24|0
1642759450000|2022-01-21 10:04:10|31.29|29.29|31.29|29.29|31.29|29.29|31.26|29.26|0
1642759460000|2022-01-21 10:04:20|31.24|29.24|31.29|29.29|31.29|29.29|31.24|29.24|0
1642759490000|2022-01-21 10:04:50|31.26|29.26|31.26|29.26|31.26|29.26|31.24|29.24|0
1642759500000|2022-01-21 10:05:00|31.21|29.21|31.26|29.26|31.26|29.26|31.21|29.21|0
1642759510000|2022-01-21 10:05:10|31.24|29.24|31.29|29.29|31.29|29.29|31.24|29.24|0
1642759520000|2022-01-21 10:05:20|31.38|29.38|31.43|29.43|31.43|29.43|31.33|29.33|0
1642759530000|2022-01-21 10:05:30|31.4|29.4|31.38|29.38|31.4|29.4|31.38|29.38|0
1642759540000|2022-01-21 10:05:40|31.43|29.43|31.52|29.52|31.52|29.52|31.43|29.43|0
1642759550000|2022-01-21 10:05:50|31.57|29.57|31.57|29.57|31.62|29.62|31.57|29.57|0
1642759560000|2022-01-21 10:06:00|31.62|29.62|31.38|29.38|31.62|29.62|31.38|29.38|0
1642759570000|2022-01-21 10:06:10|31.43|29.43|31.55|29.55|31.55|29.55|31.43|29.43|0
1642759580000|2022-01-21 10:06:20|31.5|29.5|31.57|29.57|31.57|29.57|31.5|29.5|0
1642759590000|2022-01-21 10:06:30|31.55|29.55|31.55|29.55|31.55|29.55|31.52|29.52|0
1642759600000|2022-01-21 10:06:40|31.57|29.57|31.62|29.62|31.62|29.62|31.57|29.57|0
1642759610000|2022-01-21 10:06:50|31.67|29.67|31.67|29.67|31.67|29.67|31.67|29.67|0
1642759620000|2022-01-21 10:07:00|31.86|29.86|31.81|29.81|31.91|29.91|31.81|29.81|0
1642759630000|2022-01-21 10:07:10|31.76|29.76|31.67|29.67|31.76|29.76|31.67|29.67|0
1642759640000|2022-01-21 10:07:20|31.62|29.62|31.62|29.62|31.62|29.62|31.62|29.62|0
1642759650000|2022-01-21 10:07:30|31.57|29.57|31.57|29.57|31.57|29.57|31.57|29.57|0
1642759660000|2022-01-21 10:07:40|31.52|29.52|31.57|29.57|31.57|29.57|31.47|29.47|0
1642759670000|2022-01-21 10:07:50|31.55|29.55|31.62|29.62|31.67|29.67|31.55|29.55|0
1642759680000|2022-01-21 10:08:00|31.52|29.52|31.45|29.45|31.52|29.52|31.45|29.45|0
1642759690000|2022-01-21 10:08:10|31.43|29.43|31.38|29.38|31.45|29.45|31.38|29.38|0
1642759700000|2022-01-21 10:08:20|31.4|29.4|31.43|29.43|31.43|29.43|31.38|29.38|0
1642759710000|2022-01-21 10:08:30|31.38|29.38|31.33|29.33|31.38|29.38|31.33|29.33|0
1642759720000|2022-01-21 10:08:40|31.38|29.38|31.38|29.38|31.38|29.38|31.33|29.33|0
1642759730000|2022-01-21 10:08:50|31.33|29.33|31.33|29.33|31.33|29.33|31.33|29.33|0
1642759740000|2022-01-21 10:09:00|31.31|29.31|31.33|29.33|31.33|29.33|31.31|29.31|0
1642759750000|2022-01-21 10:09:10|31.28|29.28|31.24|29.24|31.28|29.28|31.24|29.24|0
1642759760000|2022-01-21 10:09:20|31.19|29.19|31.24|29.24|31.24|29.24|31.19|29.19|0
1642759780000|2022-01-21 10:09:40|31.19|29.19|31.24|29.24|31.24|29.24|31.19|29.19|0
1642759790000|2022-01-21 10:09:50|31.21|29.21|31.16|29.16|31.24|29.24|31.16|29.16|0
1642759800000|2022-01-21 10:10:00|31.14|29.14|31.33|29.33|31.33|29.33|31.14|29.14|0
1642759810000|2022-01-21 10:10:10|31.28|29.28|31.26|29.26|31.28|29.28|31.26|29.26|0
1642759820000|2022-01-21 10:10:20|31.28|29.28|31.31|29.31|31.33|29.33|31.28|29.28|0
1642759830000|2022-01-21 10:10:30|31.28|29.28|31.31|29.31|31.31|29.31|31.28|29.28|0
1642759840000|2022-01-21 10:10:40|31.33|29.33|31.38|29.38|31.38|29.38|31.33|29.33|0
1642759850000|2022-01-21 10:10:50|31.33|29.33|31.31|29.31|31.33|29.33|31.31|29.31|0
1642759860000|2022-01-21 10:11:00|31.28|29.28|31.33|29.33|31.33|29.33|31.28|29.28|0
1642759870000|2022-01-21 10:11:10|31.31|29.31|31.35|29.35|31.35|29.35|31.28|29.28|0
1642759880000|2022-01-21 10:11:20|31.38|29.38|31.33|29.33|31.38|29.38|31.33|29.33|0
1642759890000|2022-01-21 10:11:30|31.35|29.35|31.35|29.35|31.38|29.38|31.35|29.35|0
1642759900000|2022-01-21 10:11:40|31.38|29.38|31.38|29.38|31.38|29.38|31.38|29.38|0
1642759910000|2022-01-21 10:11:50|31.33|29.33|31.28|29.28|31.33|29.33|31.28|29.28|0
1642759920000|2022-01-21 10:12:00|31.33|29.33|31.33|29.33|31.33|29.33|31.3|29.3|0
1642759930000|2022-01-21 10:12:10|31.28|29.28|31.38|29.38|31.38|29.38|31.28|29.28|0
1642759940000|2022-01-21 10:12:20|31.33|29.33|31.38|29.38|31.38|29.38|31.28|29.28|0
1642759950000|2022-01-21 10:12:30|31.33|29.33|31.28|29.28|31.33|29.33|31.28|29.28|0
1642759960000|2022-01-21 10:12:40|31.38|29.38|31.35|29.35|31.42|29.42|31.35|29.35|0
1642759970000|2022-01-21 10:12:50|31.38|29.38|31.33|29.33|31.38|29.38|31.33|29.33|0
1642759990000|2022-01-21 10:13:10|31.28|29.28|31.28|29.28|31.33|29.33|31.28|29.28|0
1642760010000|2022-01-21 10:13:30|31.3|29.3|31.23|29.23|31.3|29.3|31.23|29.23|0
1642760020000|2022-01-21 10:13:40|31.19|29.19|31.23|29.23|31.23|29.23|31.19|29.19|0
1642760030000|2022-01-21 10:13:50|31.26|29.26|31.09|29.09|31.26|29.26|31.09|29.09|0
1642760040000|2022-01-21 10:14:00|31.14|29.14|31.19|29.19|31.19|29.19|31.14|29.14|0
1642760050000|2022-01-21 10:14:10|31.14|29.14|31.19|29.19|31.19|29.19|31.14|29.14|0
1642760060000|2022-01-21 10:14:20|31.09|29.09|31.02|29.02|31.09|29.09|31|29|0
1642760070000|2022-01-21 10:14:30|31|29|31|29|31.02|29.02|31|29|0
1642760080000|2022-01-21 10:14:40|31.02|29.02|30.9|28.9|31.02|29.02|30.9|28.9|0
1642760090000|2022-01-21 10:14:50|30.86|28.86|30.95|28.95|30.95|28.95|30.86|28.86|0
1642760100000|2022-01-21 10:15:00|31.04|29.04|31.04|29.04|31.04|29.04|31|29|0
1642760110000|2022-01-21 10:15:10|31|29|31.21|29.21|31.21|29.21|31|29|0
1642760120000|2022-01-21 10:15:20|31.19|29.19|31.23|29.23|31.26|29.26|31.19|29.19|0
1642760130000|2022-01-21 10:15:30|31.33|29.33|31.47|29.47|31.47|29.47|31.33|29.33|0
1642760140000|2022-01-21 10:15:40|31.52|29.52|31.52|29.52|31.57|29.57|31.52|29.52|0
1642760150000|2022-01-21 10:15:50|31.71|29.71|31.76|29.76|31.76|29.76|31.71|29.71|0
1642760160000|2022-01-21 10:16:00|31.73|29.73|31.66|29.66|31.73|29.73|31.66|29.66|0
1642760170000|2022-01-21 10:16:10|31.61|29.61|31.71|29.71|31.71|29.71|31.61|29.61|0
1642760180000|2022-01-21 10:16:20|31.73|29.73|31.73|29.73|31.73|29.73|31.71|29.71|0
1642760190000|2022-01-21 10:16:30|31.76|29.76|31.93|29.93|31.93|29.93|31.76|29.76|0
1642760200000|2022-01-21 10:16:40|32.14|30.14|32.05|30.05|32.19|30.19|32.05|30.05|0
1642760210000|2022-01-21 10:16:50|32.02|30.02|31.95|29.95|32.02|30.02|31.95|29.95|0
1642760220000|2022-01-21 10:17:00|32|30|32.05|30.05|32.05|30.05|32|30|0
1642760230000|2022-01-21 10:17:10|32.1|30.1|32.14|30.14|32.14|30.14|32.07|30.07|0
1642760240000|2022-01-21 10:17:20|32.19|30.19|32.19|30.19|32.19|30.19|32.17|30.17|0
1642760250000|2022-01-21 10:17:30|32.14|30.14|32.19|30.19|32.19|30.19|32.14|30.14|0
1642760260000|2022-01-21 10:17:40|32.14|30.14|32.19|30.19|32.19|30.19|32.14|30.14|0
1642760270000|2022-01-21 10:17:50|32.14|30.14|32.24|30.24|32.24|30.24|32.14|30.14|0
1642760280000|2022-01-21 10:18:00|32.19|30.19|32.39|30.39|32.39|30.39|32.19|30.19|0
1642760290000|2022-01-21 10:18:10|32.44|30.44|32.44|30.44|32.44|30.44|32.29|30.29|0
1642760300000|2022-01-21 10:18:20|32.39|30.39|32.53|30.53|32.58|30.58|32.39|30.39|0
1642760310000|2022-01-21 10:18:30|32.34|30.34|32.39|30.39|32.39|30.39|32.34|30.34|0
1642760320000|2022-01-21 10:18:40|32.44|30.44|32.34|30.34|32.44|30.44|32.34|30.34|0
1642760330000|2022-01-21 10:18:50|32.29|30.29|32.43|30.43|32.43|30.43|32.29|30.29|0
1642760340000|2022-01-21 10:19:00|32.46|30.46|32.39|30.39|32.46|30.46|32.39|30.39|0
1642760350000|2022-01-21 10:19:10|32.43|30.43|32.43|30.43|32.43|30.43|32.39|30.39|0
1642760360000|2022-01-21 10:19:20|32.48|30.48|32.48|30.48|32.48|30.48|32.43|30.43|0
1642760370000|2022-01-21 10:19:30|32.41|30.41|32.43|30.43|32.43|30.43|32.39|30.39|0
1642760380000|2022-01-21 10:19:40|32.41|30.41|32.41|30.41|32.43|30.43|32.41|30.41|0
1642760390000|2022-01-21 10:19:50|32.34|30.34|32.39|30.39|32.39|30.39|32.31|30.31|0
1642760400000|2022-01-21 10:20:00|32.34|30.34|32.24|30.24|32.34|30.34|32.24|30.24|0
1642760410000|2022-01-21 10:20:10|32.19|30.19|32.17|30.17|32.19|30.19|32.14|30.14|0
1642760420000|2022-01-21 10:20:20|32.29|30.29|31.42|29.42|32.31|30.31|31.37|29.37|0
1642760430000|2022-01-21 10:20:30|31.47|29.47|31.61|29.61|31.61|29.61|31.47|29.47|0
1642760440000|2022-01-21 10:20:40|31.66|29.66|31.71|29.71|31.71|29.71|31.66|29.66|0
1642760450000|2022-01-21 10:20:50|31.66|29.66|31.66|29.66|31.66|29.66|31.64|29.64|0
1642760460000|2022-01-21 10:21:00|31.64|29.64|31.64|29.64|31.66|29.66|31.61|29.61|0
1642760470000|2022-01-21 10:21:10|31.66|29.66|31.66|29.66|31.66|29.66|31.64|29.64|0
1642760480000|2022-01-21 10:21:20|31.61|29.61|31.61|29.61|31.61|29.61|31.59|29.59|0
1642760490000|2022-01-21 10:21:30|31.71|29.71|31.66|29.66|31.71|29.71|31.66|29.66|0
1642760500000|2022-01-21 10:21:40|31.76|29.76|31.78|29.78|31.81|29.81|31.76|29.76|0
1642760510000|2022-01-21 10:21:50|31.86|29.86|31.86|29.86|31.86|29.86|31.86|29.86|0
1642760520000|2022-01-21 10:22:00|31.81|29.81|31.83|29.83|31.88|29.88|31.81|29.81|0
1642760530000|2022-01-21 10:22:10|31.81|29.81|31.73|29.73|31.81|29.81|31.71|29.71|0
1642760540000|2022-01-21 10:22:20|31.76|29.76|31.61|29.61|31.78|29.78|31.61|29.61|0
1642760550000|2022-01-21 10:22:30|31.56|29.56|31.56|29.56|31.56|29.56|31.56|29.56|0
1642760560000|2022-01-21 10:22:40|31.52|29.52|31.52|29.52|31.56|29.56|31.52|29.52|0
1642760570000|2022-01-21 10:22:50|31.59|29.59|31.47|29.47|31.59|29.59|31.47|29.47|0
1642760580000|2022-01-21 10:23:00|31.49|29.49|31.47|29.47|31.49|29.49|31.47|29.47|0
1642760590000|2022-01-21 10:23:10|31.42|29.42|31.44|29.44|31.44|29.44|31.39|29.39|0
1642760600000|2022-01-21 10:23:20|31.42|29.42|31.23|29.23|31.42|29.42|31.23|29.23|0
1642760610000|2022-01-21 10:23:30|31.28|29.28|31.25|29.25|31.28|29.28|31.23|29.23|0
1642760620000|2022-01-21 10:23:40|31.28|29.28|31.23|29.23|31.32|29.32|31.23|29.23|0
1642760630000|2022-01-21 10:23:50|31.18|29.18|31.18|29.18|31.18|29.18|31.18|29.18|0
1642760640000|2022-01-21 10:24:00|31.23|29.23|31.2|29.2|31.23|29.23|31.2|29.2|0
1642760650000|2022-01-21 10:24:10|31.23|29.23|31.42|29.42|31.42|29.42|31.23|29.23|0
1642760660000|2022-01-21 10:24:20|31.47|29.47|31.47|29.47|31.47|29.47|31.47|29.47|0
1642760670000|2022-01-21 10:24:30|31.49|29.49|31.35|29.35|31.49|29.49|31.35|29.35|0
1642760680000|2022-01-21 10:24:40|31.37|29.37|31.27|29.27|31.37|29.37|31.27|29.27|0
1642760690000|2022-01-21 10:24:50|31.32|29.32|31.23|29.23|31.32|29.32|31.23|29.23|0
1642760700000|2022-01-21 10:25:00|31.27|29.27|31.27|29.27|31.27|29.27|31.23|29.23|0
1642760710000|2022-01-21 10:25:10|31.32|29.32|31.3|29.3|31.32|29.32|31.3|29.3|0
1642760720000|2022-01-21 10:25:20|31.32|29.32|31.15|29.15|31.32|29.32|31.15|29.15|0
1642760730000|2022-01-21 10:25:30|31.18|29.18|31.18|29.18|31.18|29.18|31.13|29.13|0
1642760740000|2022-01-21 10:25:40|31.08|29.08|31.11|29.11|31.11|29.11|31.06|29.06|0
1642760750000|2022-01-21 10:25:50|31.13|29.13|31.11|29.11|31.13|29.13|31.11|29.11|0
1642760760000|2022-01-21 10:26:00|31.08|29.08|31.06|29.06|31.08|29.08|31.06|29.06|0
1642760770000|2022-01-21 10:26:10|31.04|29.04|31.15|29.15|31.15|29.15|31.04|29.04|0
1642760780000|2022-01-21 10:26:20|31.13|29.13|31.04|29.04|31.13|29.13|31.04|29.04|0
1642760790000|2022-01-21 10:26:30|31.08|29.08|31.08|29.08|31.11|29.11|31.08|29.08|0
1642760800000|2022-01-21 10:26:40|31.04|29.04|31.08|29.08|31.08|29.08|31.04|29.04|0
1642760810000|2022-01-21 10:26:50|31.06|29.06|31.04|29.04|31.08|29.08|31.04|29.04|0
1642760830000|2022-01-21 10:27:10|31.23|29.23|31.23|29.23|31.27|29.27|31.23|29.23|0
1642760840000|2022-01-21 10:27:20|31.27|29.27|31.18|29.18|31.27|29.27|31.18|29.18|0
1642760860000|2022-01-21 10:27:40|31.2|29.2|31.13|29.13|31.2|29.2|31.13|29.13|0
1642760870000|2022-01-21 10:27:50|31.18|29.18|31.15|29.15|31.18|29.18|31.15|29.15|0
1642760880000|2022-01-21 10:28:00|31.18|29.18|31.23|29.23|31.23|29.23|31.18|29.18|0
1642760890000|2022-01-21 10:28:10|31.27|29.27|31.34|29.34|31.34|29.34|31.27|29.27|0
1642760900000|2022-01-21 10:28:20|31.32|29.32|31.3|29.3|31.32|29.32|31.3|29.3|0
1642760910000|2022-01-21 10:28:30|31.27|29.27|31.27|29.27|31.3|29.3|31.27|29.27|0
1642760920000|2022-01-21 10:28:40|31.32|29.32|31.42|29.42|31.46|29.46|31.32|29.32|0
1642760930000|2022-01-21 10:28:50|31.44|29.44|31.37|29.37|31.44|29.44|31.37|29.37|0
1642760940000|2022-01-21 10:29:00|31.32|29.32|31.32|29.32|31.32|29.32|31.32|29.32|0
1642760950000|2022-01-21 10:29:10|31.27|29.27|31.32|29.32|31.34|29.34|31.27|29.27|0
1642760960000|2022-01-21 10:29:20|31.37|29.37|31.37|29.37|31.37|29.37|31.37|29.37|0
1642760970000|2022-01-21 10:29:30|31.27|29.27|31.2|29.2|31.27|29.27|31.2|29.2|0
1642760980000|2022-01-21 10:29:40|31.18|29.18|31.2|29.2|31.2|29.2|31.18|29.18|0
1642760990000|2022-01-21 10:29:50|31.22|29.22|31.27|29.27|31.27|29.27|31.22|29.22|0
1642761000000|2022-01-21 10:30:00|31.25|29.25|31.22|29.22|31.25|29.25|31.22|29.22|0
1642761010000|2022-01-21 10:30:10|31.2|29.2|31.08|29.08|31.2|29.2|31.08|29.08|0
1642761020000|2022-01-21 10:30:20|31.03|29.03|31.06|29.06|31.08|29.08|31.03|29.03|0
1642761030000|2022-01-21 10:30:30|31.03|29.03|31.13|29.13|31.13|29.13|31.03|29.03|0
1642761040000|2022-01-21 10:30:40|31.18|29.18|31.13|29.13|31.18|29.18|31.13|29.13|0
1642761050000|2022-01-21 10:30:50|31.18|29.18|31.13|29.13|31.18|29.18|31.13|29.13|0
1642761060000|2022-01-21 10:31:00|31.03|29.03|31.08|29.08|31.08|29.08|31.03|29.03|0
1642761070000|2022-01-21 10:31:10|31.1|29.1|31.13|29.13|31.13|29.13|31.1|29.1|0
1642761080000|2022-01-21 10:31:20|31.18|29.18|31.29|29.29|31.29|29.29|31.18|29.18|0
1642761090000|2022-01-21 10:31:30|31.27|29.27|31.29|29.29|31.29|29.29|31.27|29.27|0
1642761100000|2022-01-21 10:31:40|31.27|29.27|31.25|29.25|31.27|29.27|31.25|29.25|0
1642761110000|2022-01-21 10:31:50|31.32|29.32|31.29|29.29|31.32|29.32|31.29|29.29|0
1642761120000|2022-01-21 10:32:00|31.32|29.32|31.29|29.29|31.32|29.32|31.22|29.22|0
1642761130000|2022-01-21 10:32:10|31.32|29.32|31.25|29.25|31.32|29.32|31.22|29.22|0
1642761140000|2022-01-21 10:32:20|31.22|29.22|31.1|29.1|31.22|29.22|31.1|29.1|0
1642761150000|2022-01-21 10:32:30|31.08|29.08|31.08|29.08|31.13|29.13|31.08|29.08|0
1642761160000|2022-01-21 10:32:40|31.13|29.13|31.13|29.13|31.13|29.13|31.13|29.13|0
1642761170000|2022-01-21 10:32:50|31.1|29.1|31.13|29.13|31.13|29.13|31.08|29.08|0
1642761180000|2022-01-21 10:33:00|31.15|29.15|31.15|29.15|31.15|29.15|31.13|29.13|0
1642761190000|2022-01-21 10:33:10|31.13|29.13|31.13|29.13|31.13|29.13|31.13|29.13|0
1642761200000|2022-01-21 10:33:20|31.22|29.22|31.17|29.17|31.22|29.22|31.17|29.17|0
1642761210000|2022-01-21 10:33:30|31.13|29.13|31.08|29.08|31.13|29.13|31.08|29.08|0
1642761220000|2022-01-21 10:33:40|31.03|29.03|30.89|28.89|31.03|29.03|30.89|28.89|0
1642761230000|2022-01-21 10:33:50|30.94|28.94|30.94|28.94|30.98|28.98|30.94|28.94|0
1642761240000|2022-01-21 10:34:00|30.84|28.84|30.89|28.89|30.89|28.89|30.84|28.84|0
1642761250000|2022-01-21 10:34:10|30.86|28.86|30.86|28.86|30.86|28.86|30.86|28.86|0
1642761260000|2022-01-21 10:34:20|30.98|28.98|31.03|29.03|31.03|29.03|30.96|28.96|0
1642761270000|2022-01-21 10:34:30|30.98|28.98|31.26|29.26|31.26|29.26|30.98|28.98|0
1642761280000|2022-01-21 10:34:40|31.21|29.21|30.74|28.74|31.26|29.26|30.74|28.74|0
1642761290000|2022-01-21 10:34:50|30.69|28.69|30.72|28.72|30.72|28.72|30.69|28.69|0
1642761300000|2022-01-21 10:35:00|30.79|28.79|30.74|28.74|30.79|28.79|30.74|28.74|0
1642761310000|2022-01-21 10:35:10|30.84|28.84|30.81|28.81|30.88|28.88|30.81|28.81|0
1642761320000|2022-01-21 10:35:20|30.88|28.88|30.84|28.84|30.88|28.88|30.81|28.81|0
1642761330000|2022-01-21 10:35:30|30.88|28.88|31.03|29.03|31.03|29.03|30.88|28.88|0
1642761340000|2022-01-21 10:35:40|31.07|29.07|31.03|29.03|31.07|29.07|31.03|29.03|0
1642761350000|2022-01-21 10:35:50|30.98|28.98|31.07|29.07|31.07|29.07|30.98|28.98|0
1642761360000|2022-01-21 10:36:00|31.17|29.17|31.07|29.07|31.17|29.17|31.07|29.07|0
1642761370000|2022-01-21 10:36:10|31.03|29.03|31.24|29.24|31.24|29.24|31.03|29.03|0
1642761380000|2022-01-21 10:36:20|31.22|29.22|31.22|29.22|31.26|29.26|31.19|29.19|0
1642761390000|2022-01-21 10:36:30|31.07|29.07|31.03|29.03|31.1|29.1|31.03|29.03|0
1642761400000|2022-01-21 10:36:40|31.12|29.12|31.17|29.17|31.17|29.17|31.12|29.12|0
1642761410000|2022-01-21 10:36:50|31.22|29.22|31.17|29.17|31.22|29.22|31.12|29.12|0
1642761420000|2022-01-21 10:37:00|31.14|29.14|31.05|29.05|31.14|29.14|31.05|29.05|0
1642761430000|2022-01-21 10:37:10|31.07|29.07|31.07|29.07|31.1|29.1|31.07|29.07|0
1642761440000|2022-01-21 10:37:20|31.02|29.02|31.02|29.02|31.02|29.02|31.02|29.02|0
1642761460000|2022-01-21 10:37:40|31.07|29.07|31.07|29.07|31.07|29.07|31.07|29.07|0
1642761470000|2022-01-21 10:37:50|31.12|29.12|31.1|29.1|31.12|29.12|31.1|29.1|0
1642761480000|2022-01-21 10:38:00|31.05|29.05|31.05|29.05|31.05|29.05|31.05|29.05|0
1642761490000|2022-01-21 10:38:10|31.02|29.02|30.93|28.93|31.02|29.02|30.93|28.93|0
1642761500000|2022-01-21 10:38:20|30.95|28.95|30.98|28.98|30.98|28.98|30.95|28.95|0
1642761510000|2022-01-21 10:38:30|31.02|29.02|31.02|29.02|31.07|29.07|31|29|0
1642761520000|2022-01-21 10:38:40|31|29|30.88|28.88|31.02|29.02|30.88|28.88|0
1642761530000|2022-01-21 10:38:50|30.86|28.86|30.86|28.86|30.86|28.86|30.86|28.86|0
1642761540000|2022-01-21 10:39:00|30.88|28.88|31|29|31|29|30.88|28.88|0
1642761550000|2022-01-21 10:39:10|30.93|28.93|30.93|28.93|30.95|28.95|30.93|28.93|0
1642761560000|2022-01-21 10:39:20|30.95|28.95|30.83|28.83|30.95|28.95|30.83|28.83|0
1642761570000|2022-01-21 10:39:30|30.9|28.9|30.9|28.9|30.9|28.9|30.9|28.9|0
1642761590000|2022-01-21 10:39:50|30.93|28.93|30.93|28.93|30.93|28.93|30.93|28.93|0
1642761600000|2022-01-21 10:40:00|30.98|28.98|30.95|28.95|30.98|28.98|30.95|28.95|0
1642761610000|2022-01-21 10:40:10|30.93|28.93|30.98|28.98|30.98|28.98|30.93|28.93|0
1642761620000|2022-01-21 10:40:20|31.05|29.05|31.09|29.09|31.09|29.09|31.05|29.05|0
1642761630000|2022-01-21 10:40:30|31.12|29.12|30.98|28.98|31.12|29.12|30.98|28.98|0
1642761640000|2022-01-21 10:40:40|30.93|28.93|31.02|29.02|31.02|29.02|30.93|28.93|0
1642761650000|2022-01-21 10:40:50|31|29|31.05|29.05|31.05|29.05|31|29|0
1642761660000|2022-01-21 10:41:00|31.02|29.02|31.05|29.05|31.05|29.05|30.98|28.98|0
1642761670000|2022-01-21 10:41:10|31.12|29.12|31.07|29.07|31.12|29.12|31.07|29.07|0
1642761680000|2022-01-21 10:41:20|31.05|29.05|31.02|29.02|31.07|29.07|31|29|0
1642761690000|2022-01-21 10:41:30|30.98|28.98|30.93|28.93|30.98|28.98|30.93|28.93|0
1642761700000|2022-01-21 10:41:40|30.98|28.98|30.98|28.98|31.02|29.02|30.98|28.98|0
1642761710000|2022-01-21 10:41:50|30.97|28.97|30.97|28.97|30.97|28.97|30.97|28.97|0
1642761720000|2022-01-21 10:42:00|31|29|30.93|28.93|31|29|30.93|28.93|0
1642761730000|2022-01-21 10:42:10|30.97|28.97|31.02|29.02|31.02|29.02|30.97|28.97|0
1642761740000|2022-01-21 10:42:20|31.05|29.05|31.05|29.05|31.05|29.05|31.05|29.05|0
1642761750000|2022-01-21 10:42:30|30.97|28.97|30.93|28.93|31|29|30.93|28.93|0
1642761760000|2022-01-21 10:42:40|30.97|28.97|30.95|28.95|31|29|30.95|28.95|0
1642761770000|2022-01-21 10:42:50|30.9|28.9|30.88|28.88|30.9|28.9|30.83|28.83|0
1642761780000|2022-01-21 10:43:00|30.95|28.95|30.93|28.93|30.97|28.97|30.93|28.93|0
1642761790000|2022-01-21 10:43:10|30.9|28.9|30.97|28.97|30.97|28.97|30.9|28.9|0
1642761800000|2022-01-21 10:43:20|31.02|29.02|31.02|29.02|31.02|29.02|31.02|29.02|0
1642761810000|2022-01-21 10:43:30|31.07|29.07|31.02|29.02|31.07|29.07|31.02|29.02|0
1642761820000|2022-01-21 10:43:40|31.07|29.07|31.09|29.09|31.12|29.12|31.07|29.07|0
1642761830000|2022-01-21 10:43:50|31.02|29.02|31.07|29.07|31.07|29.07|31.02|29.02|0
1642761840000|2022-01-21 10:44:00|31.12|29.12|31.12|29.12|31.12|29.12|31.12|29.12|0
1642761850000|2022-01-21 10:44:10|31.16|29.16|31.21|29.21|31.21|29.21|31.16|29.16|0
1642761860000|2022-01-21 10:44:20|31.19|29.19|31.21|29.21|31.21|29.21|31.19|29.19|0
1642761880000|2022-01-21 10:44:40|31.26|29.26|31.31|29.31|31.31|29.31|31.26|29.26|0
1642761890000|2022-01-21 10:44:50|31.28|29.28|31.26|29.26|31.31|29.31|31.26|29.26|0
1642761900000|2022-01-21 10:45:00|31.31|29.31|31.31|29.31|31.31|29.31|31.31|29.31|0
1642761910000|2022-01-21 10:45:10|31.26|29.26|31.21|29.21|31.26|29.26|31.21|29.21|0
1642761920000|2022-01-21 10:45:20|31.26|29.26|31.26|29.26|31.26|29.26|31.26|29.26|0
1642761930000|2022-01-21 10:45:30|31.28|29.28|31.26|29.26|31.28|29.28|31.26|29.26|0
1642761940000|2022-01-21 10:45:40|31.23|29.23|31.16|29.16|31.26|29.26|31.16|29.16|0
1642761950000|2022-01-21 10:45:50|31.19|29.19|31.26|29.26|31.26|29.26|31.19|29.19|0
1642761980000|2022-01-21 10:46:20|31.16|29.16|31.12|29.12|31.16|29.16|31.12|29.12|0
1642761990000|2022-01-21 10:46:30|31.09|29.09|31.07|29.07|31.09|29.09|31.07|29.07|0
1642762000000|2022-01-21 10:46:40|31.02|29.02|30.95|28.95|31.02|29.02|30.95|28.95|0
1642762010000|2022-01-21 10:46:50|30.92|28.92|31.09|29.09|31.12|29.12|30.92|28.92|0
1642762020000|2022-01-21 10:47:00|31.12|29.12|31.12|29.12|31.16|29.16|31.12|29.12|0
1642762030000|2022-01-21 10:47:10|31.14|29.14|31.19|29.19|31.19|29.19|31.14|29.14|0
1642762040000|2022-01-21 10:47:20|31.12|29.12|31.02|29.02|31.12|29.12|31.02|29.02|0
1642762050000|2022-01-21 10:47:30|31.07|29.07|31.12|29.12|31.12|29.12|31.07|29.07|0
1642762060000|2022-01-21 10:47:40|31.07|29.07|31.07|29.07|31.12|29.12|31.07|29.07|0
1642762070000|2022-01-21 10:47:50|31.04|29.04|30.97|28.97|31.04|29.04|30.97|28.97|0
1642762080000|2022-01-21 10:48:00|30.92|28.92|30.92|28.92|30.95|28.95|30.92|28.92|0
1642762090000|2022-01-21 10:48:10|30.9|28.9|30.9|28.9|30.92|28.92|30.9|28.9|0
1642762100000|2022-01-21 10:48:20|30.88|28.88|30.88|28.88|30.88|28.88|30.88|28.88|0
1642762120000|2022-01-21 10:48:40|30.83|28.83|30.78|28.78|30.83|28.83|30.78|28.78|0
1642762130000|2022-01-21 10:48:50|30.73|28.73|30.76|28.76|30.78|28.78|30.73|28.73|0
1642762140000|2022-01-21 10:49:00|30.73|28.73|30.57|28.57|30.73|28.73|30.55|28.55|0
1642762150000|2022-01-21 10:49:10|30.59|28.59|30.61|28.61|30.61|28.61|30.59|28.59|0
1642762160000|2022-01-21 10:49:20|30.59|28.59|30.71|28.71|30.71|28.71|30.59|28.59|0
1642762170000|2022-01-21 10:49:30|30.73|28.73|30.69|28.69|30.73|28.73|30.64|28.64|0
1642762180000|2022-01-21 10:49:40|30.66|28.66|30.61|28.61|30.66|28.66|30.61|28.61|0
1642762190000|2022-01-21 10:49:50|30.64|28.64|30.83|28.83|30.83|28.83|30.64|28.64|0
1642762200000|2022-01-21 10:50:00|30.92|28.92|30.95|28.95|30.95|28.95|30.92|28.92|0
1642762210000|2022-01-21 10:50:10|30.9|28.9|30.9|28.9|30.9|28.9|30.78|28.78|0
1642762220000|2022-01-21 10:50:20|30.95|28.95|30.85|28.85|30.95|28.95|30.85|28.85|0
1642762230000|2022-01-21 10:50:30|30.9|28.9|30.85|28.85|30.92|28.92|30.85|28.85|0
1642762240000|2022-01-21 10:50:40|30.92|28.92|31.04|29.04|31.04|29.04|30.92|28.92|0
1642762250000|2022-01-21 10:50:50|31.07|29.07|31.07|29.07|31.07|29.07|31.04|29.04|0
1642762260000|2022-01-21 10:51:00|31.02|29.02|31.09|29.09|31.11|29.11|31.02|29.02|0
1642762270000|2022-01-21 10:51:10|30.85|28.85|30.9|28.9|30.9|28.9|30.85|28.85|0
1642762280000|2022-01-21 10:51:20|30.88|28.88|30.97|28.97|30.97|28.97|30.88|28.88|0
1642762290000|2022-01-21 10:51:30|30.92|28.92|30.88|28.88|30.92|28.92|30.83|28.83|0
1642762300000|2022-01-21 10:51:40|30.8|28.8|30.78|28.78|30.83|28.83|30.78|28.78|0
1642762310000|2022-01-21 10:51:50|30.8|28.8|30.95|28.95|30.97|28.97|30.8|28.8|0
1642762320000|2022-01-21 10:52:00|30.97|28.97|30.97|28.97|30.97|28.97|30.95|28.95|0
1642762330000|2022-01-21 10:52:10|30.85|28.85|30.8|28.8|30.85|28.85|30.78|28.78|0
1642762340000|2022-01-21 10:52:20|30.78|28.78|30.87|28.87|30.87|28.87|30.78|28.78|0
1642762350000|2022-01-21 10:52:30|30.94|28.94|30.9|28.9|30.94|28.94|30.87|28.87|0
1642762360000|2022-01-21 10:52:40|30.87|28.87|30.92|28.92|30.94|28.94|30.87|28.87|0
1642762370000|2022-01-21 10:52:50|30.94|28.94|30.94|28.94|30.94|28.94|30.92|28.92|0
1642762380000|2022-01-21 10:53:00|31.02|29.02|30.94|28.94|31.02|29.02|30.87|28.87|0
1642762390000|2022-01-21 10:53:10|31.06|29.06|31.02|29.02|31.06|29.06|31.02|29.02|0
1642762400000|2022-01-21 10:53:20|31.06|29.06|31.11|29.11|31.11|29.11|31.04|29.04|0
1642762410000|2022-01-21 10:53:30|31.09|29.09|31.09|29.09|31.09|29.09|31.09|29.09|0
1642762420000|2022-01-21 10:53:40|31.11|29.11|31.11|29.11|31.11|29.11|31.11|29.11|0
1642762430000|2022-01-21 10:53:50|31.02|29.02|31.02|29.02|31.02|29.02|31.02|29.02|0
1642762440000|2022-01-21 10:54:00|31.04|29.04|31.04|29.04|31.04|29.04|31.04|29.04|0
1642762450000|2022-01-21 10:54:10|30.92|28.92|30.85|28.85|30.97|28.97|30.85|28.85|0
1642762460000|2022-01-21 10:54:20|30.87|28.87|30.83|28.83|30.87|28.87|30.83|28.83|0
1642762470000|2022-01-21 10:54:30|30.8|28.8|30.64|28.64|30.8|28.8|30.64|28.64|0
1642762480000|2022-01-21 10:54:40|30.59|28.59|30.64|28.64|30.64|28.64|30.59|28.59|0
1642762490000|2022-01-21 10:54:50|30.59|28.59|30.5|28.5|30.59|28.59|30.5|28.5|0
1642762500000|2022-01-21 10:55:00|30.47|28.47|30.5|28.5|30.5|28.5|30.45|28.45|0
1642762510000|2022-01-21 10:55:10|30.54|28.54|30.5|28.5|30.54|28.54|30.47|28.47|0
1642762520000|2022-01-21 10:55:20|30.49|28.49|30.49|28.49|30.49|28.49|30.47|28.47|0
1642762530000|2022-01-21 10:55:30|30.47|28.47|30.45|28.45|30.49|28.49|30.45|28.45|0
1642762540000|2022-01-21 10:55:40|30.4|28.4|30.4|28.4|30.45|28.45|30.4|28.4|0
1642762550000|2022-01-21 10:55:50|30.35|28.35|30.31|28.31|30.35|28.35|30.31|28.31|0
1642762560000|2022-01-21 10:56:00|30.26|28.26|30.26|28.26|30.26|28.26|30.26|28.26|0
1642762570000|2022-01-21 10:56:10|30.31|28.31|30.4|28.4|30.4|28.4|30.26|28.26|0
1642762580000|2022-01-21 10:56:20|30.45|28.45|30.4|28.4|30.45|28.45|30.4|28.4|0
1642762590000|2022-01-21 10:56:30|30.59|28.59|30.59|28.59|30.64|28.64|30.59|28.59|0
1642762600000|2022-01-21 10:56:40|30.56|28.56|30.59|28.59|30.59|28.59|30.56|28.56|0
1642762610000|2022-01-21 10:56:50|30.45|28.45|30.42|28.42|30.45|28.45|30.42|28.42|0
1642762620000|2022-01-21 10:57:00|30.49|28.49|30.64|28.64|30.64|28.64|30.49|28.49|0
1642762630000|2022-01-21 10:57:10|30.59|28.59|30.59|28.59|30.59|28.59|30.59|28.59|0
1642762640000|2022-01-21 10:57:20|30.56|28.56|30.59|28.59|30.59|28.59|30.56|28.56|0
1642762650000|2022-01-21 10:57:30|30.68|28.68|30.68|28.68|30.68|28.68|30.68|28.68|0
1642762660000|2022-01-21 10:57:40|30.73|28.73|30.78|28.78|30.82|28.82|30.73|28.73|0
1642762670000|2022-01-21 10:57:50|30.73|28.73|30.78|28.78|30.8|28.8|30.68|28.68|0
1642762680000|2022-01-21 10:58:00|30.73|28.73|30.92|28.92|30.92|28.92|30.73|28.73|0
1642762690000|2022-01-21 10:58:10|30.85|28.85|30.8|28.8|30.85|28.85|30.8|28.8|0
1642762700000|2022-01-21 10:58:20|30.78|28.78|30.75|28.75|30.78|28.78|30.75|28.75|0
1642762710000|2022-01-21 10:58:30|30.73|28.73|30.78|28.78|30.78|28.78|30.73|28.73|0
1642762720000|2022-01-21 10:58:40|30.89|28.89|30.92|28.92|30.92|28.92|30.89|28.89|0
1642762730000|2022-01-21 10:58:50|30.94|28.94|30.97|28.97|30.97|28.97|30.89|28.89|0
1642762740000|2022-01-21 10:59:00|30.92|28.92|31.01|29.01|31.01|29.01|30.92|28.92|0
1642762760000|2022-01-21 10:59:20|31.04|29.04|31.06|29.06|31.06|29.06|31.04|29.04|0
1642762770000|2022-01-21 10:59:30|30.97|28.97|30.99|28.99|30.99|28.99|30.97|28.97|0
1642762780000|2022-01-21 10:59:40|30.97|28.97|31.08|29.08|31.08|29.08|30.97|28.97|0
1642762790000|2022-01-21 10:59:50|31.11|29.11|31.13|29.13|31.13|29.13|31.11|29.11|0
1642762800000|2022-01-21 11:00:00|31.06|29.06|30.97|28.97|31.06|29.06|30.87|28.87|0
1642762810000|2022-01-21 11:00:10|30.92|28.92|30.87|28.87|30.94|28.94|30.87|28.87|0
1642762820000|2022-01-21 11:00:20|30.8|28.8|30.89|28.89|30.89|28.89|30.8|28.8|0
1642762830000|2022-01-21 11:00:30|30.92|28.92|30.75|28.75|30.92|28.92|30.75|28.75|0
1642762840000|2022-01-21 11:00:40|30.73|28.73|30.75|28.75|30.75|28.75|30.68|28.68|0
1642762850000|2022-01-21 11:00:50|30.73|28.73|30.73|28.73|30.73|28.73|30.73|28.73|0
1642762860000|2022-01-21 11:01:00|30.68|28.68|30.63|28.63|30.68|28.68|30.63|28.63|0
1642762870000|2022-01-21 11:01:10|30.61|28.61|30.54|28.54|30.61|28.61|30.54|28.54|0
1642762880000|2022-01-21 11:01:20|30.51|28.51|30.49|28.49|30.51|28.51|30.49|28.49|0
1642762890000|2022-01-21 11:01:30|30.44|28.44|30.42|28.42|30.44|28.44|30.42|28.42|0
1642762900000|2022-01-21 11:01:40|30.4|28.4|30.4|28.4|30.42|28.42|30.4|28.4|0
1642762910000|2022-01-21 11:01:50|30.42|28.42|30.44|28.44|30.44|28.44|30.42|28.42|0
1642762920000|2022-01-21 11:02:00|30.49|28.49|30.33|28.33|30.49|28.49|30.33|28.33|0
1642762930000|2022-01-21 11:02:10|30.35|28.35|30.3|28.3|30.35|28.35|30.3|28.3|0
1642762940000|2022-01-21 11:02:20|30.33|28.33|30.35|28.35|30.35|28.35|30.33|28.33|0
1642762950000|2022-01-21 11:02:30|30.44|28.44|30.44|28.44|30.44|28.44|30.44|28.44|0
1642762960000|2022-01-21 11:02:40|30.4|28.4|30.4|28.4|30.4|28.4|30.4|28.4|0
1642762970000|2022-01-21 11:02:50|30.35|28.35|30.35|28.35|30.37|28.37|30.35|28.35|0
1642762980000|2022-01-21 11:03:00|30.3|28.3|30.33|28.33|30.35|28.35|30.3|28.3|0
1642762990000|2022-01-21 11:03:10|30.35|28.35|30.35|28.35|30.35|28.35|30.3|28.3|0
1642763000000|2022-01-21 11:03:20|30.37|28.37|30.35|28.35|30.37|28.37|30.35|28.35|0
1642763010000|2022-01-21 11:03:30|30.37|28.37|30.4|28.4|30.4|28.4|30.37|28.37|0
1642763020000|2022-01-21 11:03:40|30.42|28.42|30.4|28.4|30.42|28.42|30.4|28.4|0
1642763030000|2022-01-21 11:03:50|30.28|28.28|30.3|28.3|30.3|28.3|30.28|28.28|0
1642763040000|2022-01-21 11:04:00|30.35|28.35|30.35|28.35|30.35|28.35|30.3|28.3|0
1642763050000|2022-01-21 11:04:10|30.33|28.33|30.28|28.28|30.35|28.35|30.28|28.28|0
1642763060000|2022-01-21 11:04:20|30.26|28.26|30.3|28.3|30.3|28.3|30.26|28.26|0
1642763070000|2022-01-21 11:04:30|30.35|28.35|30.37|28.37|30.44|28.44|30.35|28.35|0
1642763080000|2022-01-21 11:04:40|30.35|28.35|30.4|28.4|30.4|28.4|30.35|28.35|0
1642763090000|2022-01-21 11:04:50|30.44|28.44|30.47|28.47|30.51|28.51|30.44|28.44|0
1642763100000|2022-01-21 11:05:00|30.44|28.44|30.44|28.44|30.44|28.44|30.44|28.44|0
1642763110000|2022-01-21 11:05:10|30.49|28.49|30.51|28.51|30.51|28.51|30.49|28.49|0
1642763120000|2022-01-21 11:05:20|30.54|28.54|30.54|28.54|30.54|28.54|30.54|28.54|0
1642763130000|2022-01-21 11:05:30|30.26|28.26|30.07|28.07|30.26|28.26|30.07|28.07|0
1642763140000|2022-01-21 11:05:40|30.02|28.02|29.98|27.98|30.02|28.02|29.98|27.98|0
1642763150000|2022-01-21 11:05:50|29.91|27.91|29.65|27.65|29.91|27.91|29.61|27.61|0
1642763160000|2022-01-21 11:06:00|29.67|27.67|29.74|27.74|29.79|27.79|29.67|27.67|0
1642763170000|2022-01-21 11:06:10|29.7|27.7|29.7|27.7|29.7|27.7|29.7|27.7|0
1642763180000|2022-01-21 11:06:20|29.61|27.61|29.33|27.33|29.61|27.61|29.33|27.33|0
1642763190000|2022-01-21 11:06:30|29.38|27.38|29.29|27.29|29.44|27.44|29.29|27.29|0
1642763200000|2022-01-21 11:06:40|29.26|27.26|29.33|27.33|29.38|27.38|29.26|27.26|0
1642763210000|2022-01-21 11:06:50|29.19|27.19|29.33|27.33|29.33|27.33|29.19|27.19|0
1642763220000|2022-01-21 11:07:00|29.47|27.47|29.42|27.42|29.47|27.47|29.42|27.42|0
1642763230000|2022-01-21 11:07:10|29.56|27.56|29.56|27.56|29.56|27.56|29.47|27.47|0
1642763240000|2022-01-21 11:07:20|29.51|27.51|29.61|27.61|29.61|27.61|29.51|27.51|0
1642763250000|2022-01-21 11:07:30|29.7|27.7|29.58|27.58|29.7|27.7|29.56|27.56|0
1642763260000|2022-01-21 11:07:40|29.42|27.42|29.31|27.31|29.42|27.42|29.31|27.31|0
1642763270000|2022-01-21 11:07:50|29.15|27.15|29.22|27.22|29.22|27.22|29.1|27.1|0
1642763280000|2022-01-21 11:08:00|29.19|27.19|29.24|27.24|29.28|27.28|29.19|27.19|0
1642763290000|2022-01-21 11:08:10|29.17|27.17|29.06|27.06|29.19|27.19|29.06|27.06|0
1642763300000|2022-01-21 11:08:20|29.15|27.15|29.15|27.15|29.19|27.19|29.1|27.1|0
1642763310000|2022-01-21 11:08:30|29.1|27.1|28.97|26.97|29.1|27.1|28.97|26.97|0
1642763320000|2022-01-21 11:08:40|28.99|26.99|28.92|26.92|28.99|26.99|28.92|26.92|0
1642763330000|2022-01-21 11:08:50|28.94|26.94|29.01|27.01|29.01|27.01|28.94|26.94|0
1642763340000|2022-01-21 11:09:00|29.06|27.06|29.03|27.03|29.1|27.1|29.03|27.03|0
1642763350000|2022-01-21 11:09:10|29.01|27.01|28.88|26.88|29.06|27.06|28.88|26.88|0
1642763360000|2022-01-21 11:09:20|28.83|26.83|28.65|26.65|28.83|26.83|28.65|26.65|0
1642763370000|2022-01-21 11:09:30|28.72|26.72|28.56|26.56|28.72|26.72|28.56|26.56|0
1642763380000|2022-01-21 11:09:40|28.52|26.52|28.74|26.74|28.74|26.74|28.52|26.52|0
1642763390000|2022-01-21 11:09:50|28.79|26.79|28.79|26.79|28.79|26.79|28.79|26.79|0
1642763400000|2022-01-21 11:10:00|28.9|26.9|28.9|26.9|28.9|26.9|28.88|26.88|0
1642763410000|2022-01-21 11:10:10|28.88|26.88|28.85|26.85|28.88|26.88|28.83|26.83|0
1642763420000|2022-01-21 11:10:20|28.83|26.83|28.81|26.81|28.85|26.85|28.81|26.81|0
1642763430000|2022-01-21 11:10:30|28.83|26.83|28.83|26.83|28.83|26.83|28.79|26.79|0
1642763440000|2022-01-21 11:10:40|28.92|26.92|28.74|26.74|28.92|26.92|28.74|26.74|0
1642763450000|2022-01-21 11:10:50|28.72|26.72|28.47|26.47|28.72|26.72|28.47|26.47|0
1642763460000|2022-01-21 11:11:00|28.45|26.45|28.54|26.54|28.61|26.61|28.45|26.45|0
1642763470000|2022-01-21 11:11:10|28.52|26.52|28.72|26.72|28.72|26.72|28.52|26.52|0
1642763480000|2022-01-21 11:11:20|28.7|26.7|28.61|26.61|28.7|26.7|28.61|26.61|0
1642763490000|2022-01-21 11:11:30|28.56|26.56|28.63|26.63|28.63|26.63|28.56|26.56|0
1642763500000|2022-01-21 11:11:40|28.65|26.65|28.65|26.65|28.65|26.65|28.63|26.63|0
1642763510000|2022-01-21 11:11:50|28.7|26.7|28.74|26.74|28.74|26.74|28.7|26.7|0
1642763520000|2022-01-21 11:12:00|28.83|26.83|28.88|26.88|28.92|26.92|28.83|26.83|0
1642763530000|2022-01-21 11:12:10|29.01|27.01|28.87|26.87|29.01|27.01|28.87|26.87|0
1642763540000|2022-01-21 11:12:20|28.83|26.83|28.92|26.92|28.92|26.92|28.81|26.81|0
1642763550000|2022-01-21 11:12:30|28.97|26.97|29.12|27.12|29.12|27.12|28.97|26.97|0
1642763560000|2022-01-21 11:12:40|29.15|27.15|29.03|27.03|29.15|27.15|29.03|27.03|0
1642763570000|2022-01-21 11:12:50|29.15|27.15|29.01|27.01|29.15|27.15|29.01|27.01|0
1642763580000|2022-01-21 11:13:00|28.92|26.92|28.9|26.9|28.92|26.92|28.87|26.87|0
1642763590000|2022-01-21 11:13:10|28.96|26.96|29.01|27.01|29.06|27.06|28.96|26.96|0
1642763600000|2022-01-21 11:13:20|29.06|27.06|29.03|27.03|29.06|27.06|29.03|27.03|0
1642763610000|2022-01-21 11:13:30|28.92|26.92|29.1|27.1|29.1|27.1|28.92|26.92|0
1642763620000|2022-01-21 11:13:40|29.17|27.17|29.12|27.12|29.21|27.21|29.12|27.12|0
1642763630000|2022-01-21 11:13:50|29.05|27.05|29.15|27.15|29.15|27.15|29.05|27.05|0
1642763640000|2022-01-21 11:14:00|29.1|27.1|28.85|26.85|29.1|27.1|28.85|26.85|0
1642763650000|2022-01-21 11:14:10|28.87|26.87|28.81|26.81|28.87|26.87|28.81|26.81|0
1642763660000|2022-01-21 11:14:20|28.78|26.78|28.87|26.87|28.87|26.87|28.74|26.74|0
1642763670000|2022-01-21 11:14:30|28.92|26.92|28.78|26.78|28.92|26.92|28.78|26.78|0
1642763680000|2022-01-21 11:14:40|28.76|26.76|28.74|26.74|28.76|26.76|28.74|26.74|0
1642763690000|2022-01-21 11:14:50|28.81|26.81|28.69|26.69|28.81|26.81|28.69|26.69|0
1642763700000|2022-01-21 11:15:00|28.74|26.74|28.6|26.6|28.74|26.74|28.6|26.6|0
1642763710000|2022-01-21 11:15:10|28.56|26.56|28.47|26.47|28.6|26.6|28.47|26.47|0
1642763720000|2022-01-21 11:15:20|28.43|26.43|28.25|26.25|28.43|26.43|28.25|26.25|0
1642763730000|2022-01-21 11:15:30|28.2|26.2|28.25|26.25|28.25|26.25|28.2|26.2|0
1642763740000|2022-01-21 11:15:40|28.34|26.34|28.27|26.27|28.34|26.34|28.27|26.27|0
1642763750000|2022-01-21 11:15:50|28.22|26.22|28.2|26.2|28.25|26.25|28.2|26.2|0
1642763760000|2022-01-21 11:16:00|28.22|26.22|28.29|26.29|28.34|26.34|28.22|26.22|0
1642763770000|2022-01-21 11:16:10|28.27|26.27|28.12|26.12|28.29|26.29|28.12|26.12|0
1642763780000|2022-01-21 11:16:20|28.18|26.18|28.11|26.11|28.18|26.18|28.11|26.11|0
1642763790000|2022-01-21 11:16:30|28.2|26.2|28.27|26.27|28.27|26.27|28.18|26.18|0
1642763800000|2022-01-21 11:16:40|28.25|26.25|28.45|26.45|28.45|26.45|28.25|26.25|0
1642763810000|2022-01-21 11:16:50|28.47|26.47|28.51|26.51|28.51|26.51|28.47|26.47|0
1642763820000|2022-01-21 11:17:00|28.49|26.49|28.56|26.56|28.6|26.6|28.49|26.49|0
1642763830000|2022-01-21 11:17:10|28.45|26.45|28.27|26.27|28.45|26.45|28.27|26.27|0
1642763840000|2022-01-21 11:17:20|28.2|26.2|28.25|26.25|28.25|26.25|28.2|26.2|0
1642763850000|2022-01-21 11:17:30|28.22|26.22|28.4|26.4|28.42|26.42|28.22|26.22|0
1642763860000|2022-01-21 11:17:40|28.38|26.38|28.25|26.25|28.38|26.38|28.25|26.25|0
1642763870000|2022-01-21 11:17:50|28.2|26.2|28.2|26.2|28.2|26.2|28.11|26.11|0
1642763880000|2022-01-21 11:18:00|28.18|26.18|28.16|26.16|28.18|26.18|28.16|26.16|0
1642763890000|2022-01-21 11:18:10|28.14|26.14|28.18|26.18|28.2|26.2|28.14|26.14|0
1642763900000|2022-01-21 11:18:20|28.25|26.25|28.2|26.2|28.25|26.25|28.2|26.2|0
1642763910000|2022-01-21 11:18:30|28.16|26.16|28.16|26.16|28.2|26.2|28.16|26.16|0
1642763920000|2022-01-21 11:18:40|28.2|26.2|27.76|25.76|28.2|26.2|27.76|25.76|0
1642763930000|2022-01-21 11:18:50|27.81|25.81|27.81|25.81|27.81|25.81|27.63|25.63|0
1642763940000|2022-01-21 11:19:00|27.89|25.89|27.41|25.41|27.89|25.89|27.41|25.41|0
1642763950000|2022-01-21 11:19:10|27.37|25.37|27.31|25.31|27.5|25.5|27.31|25.31|0
1642763960000|2022-01-21 11:19:20|27.41|25.41|27.37|25.37|27.41|25.41|27.37|25.37|0
1642763970000|2022-01-21 11:19:30|27.41|25.41|27.39|25.39|27.44|25.44|27.39|25.39|0
1642763980000|2022-01-21 11:19:40|27.46|25.46|27.5|25.5|27.5|25.5|27.46|25.46|0
1642763990000|2022-01-21 11:19:50|27.67|25.67|27.65|25.65|27.67|25.67|27.57|25.57|0
1642764000000|2022-01-21 11:20:00|27.63|25.63|27.72|25.72|27.72|25.72|27.63|25.63|0
1642764010000|2022-01-21 11:20:10|27.7|25.7|27.81|25.81|27.85|25.85|27.7|25.7|0
1642764020000|2022-01-21 11:20:20|27.83|25.83|27.83|25.83|27.85|25.85|27.81|25.81|0
1642764030000|2022-01-21 11:20:30|27.72|25.72|27.65|25.65|27.72|25.72|27.54|25.54|0
1642764040000|2022-01-21 11:20:40|27.63|25.63|27.52|25.52|27.67|25.67|27.52|25.52|0
1642764050000|2022-01-21 11:20:50|27.54|25.54|27.5|25.5|27.59|25.59|27.5|25.5|0
1642764060000|2022-01-21 11:21:00|27.61|25.61|27.63|25.63|27.63|25.63|27.61|25.61|0
1642764070000|2022-01-21 11:21:10|27.65|25.65|27.74|25.74|27.74|25.74|27.63|25.63|0
1642764080000|2022-01-21 11:21:20|27.72|25.72|27.85|25.85|27.87|25.87|27.72|25.72|0
1642764090000|2022-01-21 11:21:30|27.81|25.81|27.89|25.89|27.89|25.89|27.81|25.81|0
1642764100000|2022-01-21 11:21:40|27.96|25.96|27.91|25.91|27.96|25.96|27.89|25.89|0
1642764110000|2022-01-21 11:21:50|27.89|25.89|27.8|25.8|27.89|25.89|27.8|25.8|0
1642764120000|2022-01-21 11:22:00|27.72|25.72|27.85|25.85|27.85|25.85|27.67|25.67|0
1642764130000|2022-01-21 11:22:10|27.83|25.83|27.67|25.67|27.83|25.83|27.67|25.67|0
1642764140000|2022-01-21 11:22:20|27.72|25.72|27.72|25.72|27.72|25.72|27.72|25.72|0
1642764150000|2022-01-21 11:22:30|27.67|25.67|27.67|25.67|27.67|25.67|27.67|25.67|0
1642764160000|2022-01-21 11:22:40|27.72|25.72|27.67|25.67|27.72|25.72|27.67|25.67|0
1642764170000|2022-01-21 11:22:50|27.72|25.72|27.67|25.67|27.72|25.72|27.67|25.67|0
1642764180000|2022-01-21 11:23:00|27.65|25.65|27.63|25.63|27.65|25.65|27.63|25.63|0
1642764190000|2022-01-21 11:23:10|27.54|25.54|27.41|25.41|27.54|25.54|27.37|25.37|0
1642764200000|2022-01-21 11:23:20|27.37|25.37|27.41|25.41|27.41|25.41|27.37|25.37|0
1642764210000|2022-01-21 11:23:30|27.43|25.43|27.43|25.43|27.5|25.5|27.43|25.43|0
1642764220000|2022-01-21 11:23:40|27.37|25.37|27.46|25.46|27.46|25.46|27.37|25.37|0
1642764230000|2022-01-21 11:23:50|27.41|25.41|27.33|25.33|27.41|25.41|27.28|25.28|0
1642764240000|2022-01-21 11:24:00|27.37|25.37|27.41|25.41|27.41|25.41|27.37|25.37|0
1642764250000|2022-01-21 11:24:10|27.39|25.39|27.37|25.37|27.39|25.39|27.37|25.37|0
1642764260000|2022-01-21 11:24:20|27.26|25.26|26.94|24.94|27.26|25.26|26.94|24.94|0
1642764270000|2022-01-21 11:24:30|27.05|25.05|26.94|24.94|27.05|25.05|26.94|24.94|0
1642764280000|2022-01-21 11:24:40|26.96|24.96|26.92|24.92|26.96|24.96|26.92|24.92|0
1642764290000|2022-01-21 11:24:50|26.98|24.98|26.92|24.92|26.98|24.98|26.9|24.9|0
1642764300000|2022-01-21 11:25:00|26.94|24.94|26.85|24.85|26.94|24.94|26.85|24.85|0
1642764310000|2022-01-21 11:25:10|26.94|24.94|27.2|25.2|27.2|25.2|26.94|24.94|0
1642764320000|2022-01-21 11:25:20|27.15|25.15|27.24|25.24|27.24|25.24|27.15|25.15|0
1642764330000|2022-01-21 11:25:30|27.28|25.28|27.2|25.2|27.28|25.28|27.15|25.15|0
1642764340000|2022-01-21 11:25:40|27.22|25.22|27.28|25.28|27.3|25.3|27.22|25.22|0
1642764350000|2022-01-21 11:25:50|27.3|25.3|27.02|25.02|27.3|25.3|27.02|25.02|0
1642764360000|2022-01-21 11:26:00|27|25|27.09|25.09|27.11|25.11|26.98|24.98|0
1642764370000|2022-01-21 11:26:10|27.11|25.11|27.11|25.11|27.15|25.15|27.11|25.11|0
1642764380000|2022-01-21 11:26:20|25.92|23.92|29.13|27.13|29.13|27.13|25.92|23.92|0
1642764390000|2022-01-21 11:26:30|29.15|27.15|29.09|27.09|29.15|27.15|29.09|27.09|0
1642764400000|2022-01-21 11:26:40|29.13|27.13|28.2|26.2|29.26|27.26|28.2|26.2|0
1642764410000|2022-01-21 11:26:50|28.22|26.22|28.18|26.18|28.22|26.22|28.18|26.18|0
1642764420000|2022-01-21 11:27:00|28.14|26.14|28.09|26.09|28.14|26.14|28.09|26.09|0
1642764430000|2022-01-21 11:27:10|27.96|25.96|27.92|25.92|27.96|25.96|27.92|25.92|0
1642764440000|2022-01-21 11:27:20|27.94|25.94|27.96|25.96|27.98|25.98|27.92|25.92|0
1642764450000|2022-01-21 11:27:30|27.94|25.94|28.05|26.05|28.05|26.05|27.94|25.94|0
1642764460000|2022-01-21 11:27:40|28.01|26.01|28.05|26.05|28.05|26.05|27.96|25.96|0
1642764470000|2022-01-21 11:27:50|28.09|26.09|28.05|26.05|28.09|26.09|28.05|26.05|0
1642764480000|2022-01-21 11:28:00|28.07|26.07|28.16|26.16|28.2|26.2|28.07|26.07|0
1642764490000|2022-01-21 11:28:10|28.18|26.18|28.14|26.14|28.18|26.18|28.09|26.09|0
1642764500000|2022-01-21 11:28:20|28.18|26.18|28.27|26.27|28.27|26.27|28.14|26.14|0
1642764510000|2022-01-21 11:28:30|28.36|26.36|28.31|26.31|28.36|26.36|28.31|26.31|0
1642764520000|2022-01-21 11:28:40|28.36|26.36|28.36|26.36|28.36|26.36|28.31|26.31|0
1642764530000|2022-01-21 11:28:50|28.4|26.4|28.4|26.4|28.4|26.4|28.4|26.4|0
1642764540000|2022-01-21 11:29:00|28.36|26.36|28.27|26.27|28.36|26.36|28.27|26.27|0
1642764550000|2022-01-21 11:29:10|28.29|26.29|28.44|26.44|28.44|26.44|28.29|26.29|0
1642764560000|2022-01-21 11:29:20|28.53|26.53|28.62|26.62|28.62|26.62|28.53|26.53|0
1642764570000|2022-01-21 11:29:30|28.66|26.66|28.66|26.66|28.66|26.66|28.66|26.66|0
1642764580000|2022-01-21 11:29:40|28.71|26.71|28.71|26.71|28.71|26.71|28.69|26.69|0
1642764590000|2022-01-21 11:29:50|28.66|26.66|28.64|26.64|28.66|26.66|28.64|26.64|0
1642764600000|2022-01-21 11:30:00|28.66|26.66|28.53|26.53|28.66|26.66|28.53|26.53|0
1642764610000|2022-01-21 11:30:10|28.46|26.46|28.44|26.44|28.58|26.58|28.44|26.44|0
1642764620000|2022-01-21 11:30:20|28.49|26.49|28.44|26.44|28.49|26.49|28.44|26.44|0
1642764630000|2022-01-21 11:30:30|28.4|26.4|28.44|26.44|28.49|26.49|28.4|26.4|0
1642764640000|2022-01-21 11:30:40|28.4|26.4|28.22|26.22|28.4|26.4|28.2|26.2|0
1642764650000|2022-01-21 11:30:50|28.2|26.2|28.22|26.22|28.22|26.22|28.18|26.18|0
1642764660000|2022-01-21 11:31:00|28.05|26.05|28.14|26.14|28.27|26.27|28.05|26.05|0
1642764670000|2022-01-21 11:31:10|28.11|26.11|28|26|28.11|26.11|28|26|0
1642764680000|2022-01-21 11:31:20|27.89|25.89|27.87|25.87|27.92|25.92|27.87|25.87|0
1642764690000|2022-01-21 11:31:30|27.96|25.96|27.96|25.96|28.03|26.03|27.96|25.96|0
1642764700000|2022-01-21 11:31:40|27.92|25.92|28.05|26.05|28.05|26.05|27.92|25.92|0
1642764710000|2022-01-21 11:31:50|28.18|26.18|28.13|26.13|28.18|26.18|28.13|26.13|0
1642764720000|2022-01-21 11:32:00|28.18|26.18|28.16|26.16|28.18|26.18|28.16|26.16|0
1642764730000|2022-01-21 11:32:10|28.27|26.27|28.31|26.31|28.35|26.35|28.27|26.27|0
1642764740000|2022-01-21 11:32:20|28.35|26.35|28.29|26.29|28.35|26.35|28.29|26.29|0
1642764750000|2022-01-21 11:32:30|28.27|26.27|28.35|26.35|28.35|26.35|28.27|26.27|0
1642764760000|2022-01-21 11:32:40|28.31|26.31|28.13|26.13|28.31|26.31|28.13|26.13|0
1642764770000|2022-01-21 11:32:50|28.09|26.09|28.09|26.09|28.09|26.09|27.94|25.94|0
1642764780000|2022-01-21 11:33:00|28.13|26.13|27.94|25.94|28.13|26.13|27.94|25.94|0
1642764790000|2022-01-21 11:33:10|28|26|28.13|26.13|28.22|26.22|28|26|0
1642764800000|2022-01-21 11:33:20|28.16|26.16|28.22|26.22|28.22|26.22|28.16|26.16|0
1642764810000|2022-01-21 11:33:30|28.2|26.2|27.92|25.92|28.2|26.2|27.92|25.92|0
1642764820000|2022-01-21 11:33:40|28|26|28.09|26.09|28.09|26.09|28|26|0
1642764830000|2022-01-21 11:33:50|28.05|26.05|27.96|25.96|28.05|26.05|27.96|25.96|0
1642764840000|2022-01-21 11:34:00|27.94|25.94|27.92|25.92|28|26|27.92|25.92|0
1642764850000|2022-01-21 11:34:10|28.05|26.05|28.05|26.05|28.05|26.05|28.05|26.05|0
1642764860000|2022-01-21 11:34:20|28.09|26.09|28.11|26.11|28.13|26.13|28.09|26.09|0
1642764870000|2022-01-21 11:34:30|28.13|26.13|28.18|26.18|28.18|26.18|28.13|26.13|0
1642764880000|2022-01-21 11:34:40|28.13|26.13|28.09|26.09|28.13|26.13|28.09|26.09|0
1642764890000|2022-01-21 11:34:50|28.05|26.05|28.09|26.09|28.11|26.11|28.05|26.05|0
1642764900000|2022-01-21 11:35:00|28.07|26.07|28.09|26.09|28.11|26.11|28.07|26.07|0
1642764910000|2022-01-21 11:35:10|28.13|26.13|28.22|26.22|28.22|26.22|28.13|26.13|0
1642764920000|2022-01-21 11:35:20|28.35|26.35|28.26|26.26|28.35|26.35|28.26|26.26|0
1642764930000|2022-01-21 11:35:30|28.31|26.31|28.4|26.4|28.44|26.44|28.31|26.31|0
1642764940000|2022-01-21 11:35:40|28.37|26.37|28.4|26.4|28.42|26.42|28.37|26.37|0
1642764950000|2022-01-21 11:35:50|28.42|26.42|28.44|26.44|28.44|26.44|28.4|26.4|0
1642764960000|2022-01-21 11:36:00|28.48|26.48|28.66|26.66|28.66|26.66|28.48|26.48|0
1642764970000|2022-01-21 11:36:10|28.62|26.62|28.62|26.62|28.62|26.62|28.62|26.62|0
1642764980000|2022-01-21 11:36:20|28.66|26.66|28.79|26.79|28.79|26.79|28.66|26.66|0
1642764990000|2022-01-21 11:36:30|28.88|26.88|28.82|26.82|28.88|26.88|28.82|26.82|0
1642765000000|2022-01-21 11:36:40|28.79|26.79|28.88|26.88|28.88|26.88|28.75|26.75|0
1642765010000|2022-01-21 11:36:50|28.97|26.97|29.08|27.08|29.08|27.08|28.97|26.97|0
1642765020000|2022-01-21 11:37:00|29.11|27.11|29.2|27.2|29.24|27.24|29.11|27.11|0
1642765030000|2022-01-21 11:37:10|29.24|27.24|29.33|27.33|29.33|27.33|29.24|27.24|0
1642765040000|2022-01-21 11:37:20|29.31|27.31|29.2|27.2|29.31|27.31|29.2|27.2|0
1642765050000|2022-01-21 11:37:30|29.13|27.13|29.15|27.15|29.2|27.2|29.13|27.13|0
1642765060000|2022-01-21 11:37:40|29.24|27.24|29.06|27.06|29.24|27.24|29.06|27.06|0
1642765070000|2022-01-21 11:37:50|28.99|26.99|29.06|27.06|29.15|27.15|28.99|26.99|0
1642765080000|2022-01-21 11:38:00|29.15|27.15|29.2|27.2|29.29|27.29|29.15|27.15|0
1642765090000|2022-01-21 11:38:10|29.29|27.29|29.2|27.2|29.29|27.29|29.2|27.2|0
1642765100000|2022-01-21 11:38:20|29.15|27.15|29.29|27.29|29.29|27.29|29.15|27.15|0
1642765110000|2022-01-21 11:38:30|29.33|27.33|29.65|27.65|29.65|27.65|29.33|27.33|0
1642765120000|2022-01-21 11:38:40|29.6|27.6|29.6|27.6|29.6|27.6|29.47|27.47|0
1642765130000|2022-01-21 11:38:50|29.58|27.58|29.58|27.58|29.58|27.58|29.51|27.51|0
1642765140000|2022-01-21 11:39:00|29.47|27.47|29.42|27.42|29.51|27.51|29.42|27.42|0
1642765150000|2022-01-21 11:39:10|29.51|27.51|29.47|27.47|29.51|27.51|29.47|27.47|0
1642765160000|2022-01-21 11:39:20|29.49|27.49|29.33|27.33|29.51|27.51|29.33|27.33|0
1642765170000|2022-01-21 11:39:30|29.38|27.38|29.51|27.51|29.6|27.6|29.38|27.38|0
1642765180000|2022-01-21 11:39:40|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1642765190000|2022-01-21 11:39:50|29.47|27.47|29.44|27.44|29.47|27.47|29.42|27.42|0
1642765200000|2022-01-21 11:40:00|29.49|27.49|29.44|27.44|29.49|27.49|29.44|27.44|0
1642765210000|2022-01-21 11:40:10|29.47|27.47|29.4|27.4|29.47|27.47|29.38|27.38|0
1642765220000|2022-01-21 11:40:20|29.26|27.26|29.29|27.29|29.29|27.29|29.24|27.24|0
1642765230000|2022-01-21 11:40:30|29.24|27.24|29.2|27.2|29.24|27.24|29.15|27.15|0
1642765240000|2022-01-21 11:40:40|29.15|27.15|29.17|27.17|29.19|27.19|29.15|27.15|0
1642765250000|2022-01-21 11:40:50|29.13|27.13|29.33|27.33|29.33|27.33|29.13|27.13|0
1642765260000|2022-01-21 11:41:00|29.24|27.24|29.17|27.17|29.24|27.24|29.15|27.15|0
1642765270000|2022-01-21 11:41:10|29.15|27.15|29.08|27.08|29.15|27.15|29.08|27.08|0
1642765280000|2022-01-21 11:41:20|29.06|27.06|29.1|27.1|29.1|27.1|28.97|26.97|0
1642765290000|2022-01-21 11:41:30|29.15|27.15|29.04|27.04|29.15|27.15|29.04|27.04|0
1642765300000|2022-01-21 11:41:40|29.01|27.01|28.9|26.9|29.04|27.04|28.9|26.9|0
1642765310000|2022-01-21 11:41:50|28.88|26.88|28.88|26.88|28.88|26.88|28.84|26.84|0
1642765320000|2022-01-21 11:42:00|28.95|26.95|28.9|26.9|28.95|26.95|28.88|26.88|0
1642765330000|2022-01-21 11:42:10|28.88|26.88|28.84|26.84|28.88|26.88|28.79|26.79|0
1642765340000|2022-01-21 11:42:20|28.77|26.77|28.75|26.75|28.77|26.77|28.75|26.75|0
1642765350000|2022-01-21 11:42:30|28.77|26.77|28.7|26.7|28.79|26.79|28.7|26.7|0
1642765360000|2022-01-21 11:42:40|28.66|26.66|28.66|26.66|28.66|26.66|28.66|26.66|0
1642765370000|2022-01-21 11:42:50|28.75|26.75|28.75|26.75|28.79|26.79|28.75|26.75|0
1642765380000|2022-01-21 11:43:00|28.77|26.77|28.7|26.7|28.77|26.77|28.7|26.7|0
1642765390000|2022-01-21 11:43:10|28.66|26.66|28.77|26.77|28.77|26.77|28.66|26.66|0
1642765400000|2022-01-21 11:43:20|28.81|26.81|28.92|26.92|28.92|26.92|28.81|26.81|0
1642765410000|2022-01-21 11:43:30|28.9|26.9|28.81|26.81|28.9|26.9|28.81|26.81|0
1642765420000|2022-01-21 11:43:40|28.84|26.84|28.66|26.66|28.84|26.84|28.66|26.66|0
1642765430000|2022-01-21 11:43:50|28.61|26.61|28.55|26.55|28.61|26.61|28.55|26.55|0
1642765440000|2022-01-21 11:44:00|28.57|26.57|28.68|26.68|28.68|26.68|28.57|26.57|0
1642765450000|2022-01-21 11:44:10|28.75|26.75|28.84|26.84|28.84|26.84|28.75|26.75|0
1642765460000|2022-01-21 11:44:20|28.86|26.86|28.88|26.88|28.88|26.88|28.86|26.86|0
1642765470000|2022-01-21 11:44:30|28.92|26.92|28.97|26.97|28.97|26.97|28.92|26.92|0
1642765480000|2022-01-21 11:44:40|28.99|26.99|29.01|27.01|29.01|27.01|28.99|26.99|0
1642765490000|2022-01-21 11:44:50|28.97|26.97|28.97|26.97|28.99|26.99|28.97|26.97|0
1642765500000|2022-01-21 11:45:00|28.9|26.9|28.92|26.92|28.95|26.95|28.9|26.9|0
1642765510000|2022-01-21 11:45:10|28.9|26.9|28.95|26.95|28.95|26.95|28.9|26.9|0
1642765520000|2022-01-21 11:45:20|28.92|26.92|28.83|26.83|28.92|26.92|28.79|26.79|0
1642765530000|2022-01-21 11:45:30|28.9|26.9|28.92|26.92|28.92|26.92|28.86|26.86|0
1642765540000|2022-01-21 11:45:40|28.95|26.95|28.97|26.97|28.97|26.97|28.95|26.95|0
1642765550000|2022-01-21 11:45:50|28.94|26.94|28.97|26.97|28.97|26.97|28.94|26.94|0
1642765560000|2022-01-21 11:46:00|29.01|27.01|28.79|26.79|29.01|27.01|28.79|26.79|0
1642765570000|2022-01-21 11:46:10|28.75|26.75|28.57|26.57|28.75|26.75|28.57|26.57|0
1642765580000|2022-01-21 11:46:20|28.52|26.52|28.66|26.66|28.66|26.66|28.52|26.52|0
1642765590000|2022-01-21 11:46:30|28.72|26.72|28.52|26.52|28.72|26.72|28.52|26.52|0
1642765600000|2022-01-21 11:46:40|28.48|26.48|28.52|26.52|28.57|26.57|28.48|26.48|0
1642765610000|2022-01-21 11:46:50|28.46|26.46|28.37|26.37|28.46|26.46|28.28|26.28|0
1642765620000|2022-01-21 11:47:00|28.39|26.39|28.43|26.43|28.43|26.43|28.39|26.39|0
1642765630000|2022-01-21 11:47:10|28.39|26.39|28.57|26.57|28.57|26.57|28.39|26.39|0
1642765640000|2022-01-21 11:47:20|28.66|26.66|28.07|26.07|28.66|26.66|28.07|26.07|0
1642765650000|2022-01-21 11:47:30|28.05|26.05|28.03|26.03|28.07|26.07|28.03|26.03|0
1642765660000|2022-01-21 11:47:40|28|26|27.98|25.98|28.03|26.03|27.98|25.98|0
1642765670000|2022-01-21 11:47:50|28.03|26.03|27.96|25.96|28.05|26.05|27.96|25.96|0
1642765680000|2022-01-21 11:48:00|27.85|25.85|27.94|25.94|27.94|25.94|27.83|25.83|0
1642765690000|2022-01-21 11:48:10|27.92|25.92|27.66|25.66|27.92|25.92|27.66|25.66|0
1642765700000|2022-01-21 11:48:20|27.61|25.61|27.53|25.53|27.61|25.61|27.53|25.53|0
1642765710000|2022-01-21 11:48:30|27.44|25.44|27.48|25.48|27.48|25.48|27.4|25.4|0
1642765720000|2022-01-21 11:48:40|27.44|25.44|27.4|25.4|27.44|25.44|27.4|25.4|0
1642765730000|2022-01-21 11:48:50|27.44|25.44|27.29|25.29|27.44|25.44|27.29|25.29|0
1642765740000|2022-01-21 11:49:00|27.48|25.48|27.57|25.57|27.57|25.57|27.48|25.48|0
1642765750000|2022-01-21 11:49:10|27.53|25.53|27.52|25.52|27.57|25.57|27.52|25.52|0
1642765760000|2022-01-21 11:49:20|27.48|25.48|27.4|25.4|27.48|25.48|27.4|25.4|0
1642765770000|2022-01-21 11:49:30|27.33|25.33|27.57|25.57|27.57|25.57|27.33|25.33|0
1642765780000|2022-01-21 11:49:40|27.7|25.7|27.7|25.7|27.78|25.78|27.7|25.7|0
1642765790000|2022-01-21 11:49:50|27.68|25.68|27.72|25.72|27.72|25.72|27.57|25.57|0
1642765800000|2022-01-21 11:50:00|27.65|25.65|27.76|25.76|27.78|25.78|27.65|25.65|0
1642765810000|2022-01-21 11:50:10|27.78|25.78|27.83|25.83|27.83|25.83|27.78|25.78|0
1642765820000|2022-01-21 11:50:20|27.81|25.81|27.83|25.83|27.85|25.85|27.81|25.81|0
1642765830000|2022-01-21 11:50:30|27.74|25.74|27.65|25.65|27.74|25.74|27.65|25.65|0
1642765840000|2022-01-21 11:50:40|27.67|25.67|27.65|25.65|27.7|25.7|27.65|25.65|0
1642765850000|2022-01-21 11:50:50|27.61|25.61|27.65|25.65|27.65|25.65|27.61|25.61|0
1642765860000|2022-01-21 11:51:00|27.74|25.74|27.67|25.67|27.74|25.74|27.65|25.65|0
1642765870000|2022-01-21 11:51:10|27.74|25.74|27.76|25.76|27.76|25.76|27.74|25.74|0
1642765880000|2022-01-21 11:51:20|27.83|25.83|27.91|25.91|27.96|25.96|27.83|25.83|0
1642765890000|2022-01-21 11:51:30|27.83|25.83|27.94|25.94|27.94|25.94|27.83|25.83|0
1642765900000|2022-01-21 11:51:40|27.87|25.87|27.85|25.85|27.87|25.87|27.83|25.83|0
1642765910000|2022-01-21 11:51:50|27.87|25.87|27.89|25.89|27.96|25.96|27.87|25.87|0
1642765920000|2022-01-21 11:52:00|27.91|25.91|27.87|25.87|27.91|25.91|27.83|25.83|0
1642765930000|2022-01-21 11:52:10|27.91|25.91|27.74|25.74|27.91|25.91|27.74|25.74|0
1642765940000|2022-01-21 11:52:20|27.7|25.7|27.65|25.65|27.7|25.7|27.61|25.61|0
1642765950000|2022-01-21 11:52:30|27.57|25.57|27.52|25.52|27.7|25.7|27.52|25.52|0
1642765960000|2022-01-21 11:52:40|27.54|25.54|27.59|25.59|27.61|25.61|27.54|25.54|0
1642765970000|2022-01-21 11:52:50|27.61|25.61|27.57|25.57|27.65|25.65|27.57|25.57|0
1642765980000|2022-01-21 11:53:00|27.61|25.61|27.48|25.48|27.61|25.61|27.48|25.48|0
1642765990000|2022-01-21 11:53:10|27.39|25.39|27.48|25.48|27.48|25.48|27.39|25.39|0
1642766000000|2022-01-21 11:53:20|27.57|25.57|27.48|25.48|27.61|25.61|27.48|25.48|0
1642766010000|2022-01-21 11:53:30|27.44|25.44|27.57|25.57|27.57|25.57|27.44|25.44|0
1642766020000|2022-01-21 11:53:40|27.59|25.59|27.65|25.65|27.7|25.7|27.59|25.59|0
1642766030000|2022-01-21 11:53:50|27.59|25.59|27.52|25.52|27.59|25.59|27.52|25.52|0
1642766040000|2022-01-21 11:54:00|27.54|25.54|27.52|25.52|27.61|25.61|27.52|25.52|0
1642766050000|2022-01-21 11:54:10|27.57|25.57|27.59|25.59|27.59|25.59|27.52|25.52|0
1642766060000|2022-01-21 11:54:20|27.61|25.61|27.57|25.57|27.61|25.61|27.54|25.54|0
1642766070000|2022-01-21 11:54:30|27.54|25.54|27.65|25.65|27.65|25.65|27.52|25.52|0
1642766080000|2022-01-21 11:54:40|27.78|25.78|27.8|25.8|27.8|25.8|27.74|25.74|0
1642766090000|2022-01-21 11:54:50|27.78|25.78|27.87|25.87|27.89|25.89|27.78|25.78|0
1642766100000|2022-01-21 11:55:00|27.78|25.78|28|26|28|26|27.78|25.78|0
1642766110000|2022-01-21 11:55:10|27.96|25.96|27.96|25.96|27.96|25.96|27.91|25.91|0
1642766120000|2022-01-21 11:55:20|27.93|25.93|28.09|26.09|28.09|26.09|27.93|25.93|0
1642766130000|2022-01-21 11:55:30|28.04|26.04|28.37|26.37|28.37|26.37|28.04|26.04|0
1642766140000|2022-01-21 11:55:40|28.35|26.35|28.35|26.35|28.35|26.35|28.31|26.31|0
1642766150000|2022-01-21 11:55:50|28.49|26.49|28.57|26.57|28.62|26.62|28.49|26.49|0
1642766160000|2022-01-21 11:56:00|28.68|26.68|28.6|26.6|28.71|26.71|28.6|26.6|0
1642766170000|2022-01-21 11:56:10|28.51|26.51|28.13|26.13|28.51|26.51|28.13|26.13|0
1642766180000|2022-01-21 11:56:20|28.09|26.09|28.11|26.11|28.13|26.13|28.09|26.09|0
1642766190000|2022-01-21 11:56:30|28.09|26.09|28.13|26.13|28.22|26.22|28.09|26.09|0
1642766200000|2022-01-21 11:56:40|28.18|26.18|28.22|26.22|28.33|26.33|28.18|26.18|0
1642766210000|2022-01-21 11:56:50|28.2|26.2|28.26|26.26|28.26|26.26|28.2|26.2|0
1642766220000|2022-01-21 11:57:00|28.31|26.31|28.24|26.24|28.31|26.31|28.24|26.24|0
1642766230000|2022-01-21 11:57:10|28.18|26.18|28.24|26.24|28.24|26.24|28.18|26.18|0
1642766240000|2022-01-21 11:57:20|28.26|26.26|28.44|26.44|28.44|26.44|28.2|26.2|0
1642766250000|2022-01-21 11:57:30|28.51|26.51|28.57|26.57|28.57|26.57|28.46|26.46|0
1642766260000|2022-01-21 11:57:40|28.59|26.59|28.64|26.64|28.64|26.64|28.57|26.57|0
1642766270000|2022-01-21 11:57:50|28.48|26.48|28.62|26.62|28.64|26.64|28.48|26.48|0
1642766280000|2022-01-21 11:58:00|28.64|26.64|28.75|26.75|28.75|26.75|28.64|26.64|0
1642766290000|2022-01-21 11:58:10|28.73|26.73|28.8|26.8|28.8|26.8|28.71|26.71|0
1642766300000|2022-01-21 11:58:20|28.89|26.89|28.89|26.89|28.89|26.89|28.89|26.89|0
1642766310000|2022-01-21 11:58:30|28.93|26.93|28.98|26.98|28.98|26.98|28.93|26.93|0
1642766320000|2022-01-21 11:58:40|28.91|26.91|28.93|26.93|29.02|27.02|28.91|26.91|0
1642766330000|2022-01-21 11:58:50|28.98|26.98|28.98|26.98|29.07|27.07|28.98|26.98|0
1642766340000|2022-01-21 11:59:00|28.75|26.75|28.8|26.8|28.8|26.8|28.75|26.75|0
1642766350000|2022-01-21 11:59:10|28.71|26.71|28.48|26.48|28.71|26.71|28.48|26.48|0
1642766360000|2022-01-21 11:59:20|28.53|26.53|28.75|26.75|28.75|26.75|28.5|26.5|0
1642766370000|2022-01-21 11:59:30|28.66|26.66|28.75|26.75|28.75|26.75|28.66|26.66|0
1642766380000|2022-01-21 11:59:40|28.84|26.84|28.84|26.84|28.93|26.93|28.84|26.84|0
1642766390000|2022-01-21 11:59:50|28.89|26.89|28.8|26.8|28.93|26.93|28.8|26.8|0
1642766400000|2022-01-21 12:00:00|28.89|26.89|28.86|26.86|28.89|26.89|28.75|26.75|0
1642766410000|2022-01-21 12:00:10|28.89|26.89|28.84|26.84|28.93|26.93|28.84|26.84|0
1642766420000|2022-01-21 12:00:20|28.75|26.75|28.62|26.62|28.75|26.75|28.62|26.62|0
1642766430000|2022-01-21 12:00:30|28.57|26.57|28.62|26.62|28.62|26.62|28.53|26.53|0
1642766440000|2022-01-21 12:00:40|28.57|26.57|28.44|26.44|28.57|26.57|28.44|26.44|0
1642766450000|2022-01-21 12:00:50|28.48|26.48|28.5|26.5|28.55|26.55|28.48|26.48|0
1642766460000|2022-01-21 12:01:00|28.62|26.62|28.62|26.62|28.71|26.71|28.62|26.62|0
1642766470000|2022-01-21 12:01:10|28.5|26.5|28.57|26.57|28.57|26.57|28.48|26.48|0
1642766480000|2022-01-21 12:01:20|28.62|26.62|28.75|26.75|28.75|26.75|28.62|26.62|0
1642766490000|2022-01-21 12:01:30|28.73|26.73|28.73|26.73|28.73|26.73|28.62|26.62|0
1642766500000|2022-01-21 12:01:40|28.71|26.71|28.71|26.71|28.71|26.71|28.66|26.66|0
1642766510000|2022-01-21 12:01:50|28.66|26.66|28.57|26.57|28.66|26.66|28.57|26.57|0
1642766520000|2022-01-21 12:02:00|28.44|26.44|28.31|26.31|28.44|26.44|28.15|26.15|0
1642766530000|2022-01-21 12:02:10|28.26|26.26|28.39|26.39|28.39|26.39|28.22|26.22|0
1642766540000|2022-01-21 12:02:20|28.46|26.46|28.46|26.46|28.46|26.46|28.39|26.39|0
1642766550000|2022-01-21 12:02:30|28.53|26.53|28.62|26.62|28.66|26.66|28.53|26.53|0
1642766560000|2022-01-21 12:02:40|28.48|26.48|28.44|26.44|28.48|26.48|28.44|26.44|0
1642766570000|2022-01-21 12:02:50|28.48|26.48|28.26|26.26|28.48|26.48|28.19|26.19|0
1642766580000|2022-01-21 12:03:00|28.19|26.19|28.15|26.15|28.19|26.19|28.13|26.13|0
1642766590000|2022-01-21 12:03:10|28.11|26.11|28.13|26.13|28.13|26.13|28|26|0
1642766600000|2022-01-21 12:03:20|28.15|26.15|28.08|26.08|28.15|26.15|28.08|26.08|0
1642766610000|2022-01-21 12:03:30|27.95|25.95|28|26|28.04|26.04|27.95|25.95|0
1642766620000|2022-01-21 12:03:40|27.82|25.82|27.78|25.78|27.87|25.87|27.73|25.73|0
1642766630000|2022-01-21 12:03:50|27.76|25.76|27.73|25.73|27.82|25.82|27.73|25.73|0
1642766640000|2022-01-21 12:04:00|27.78|25.78|27.6|25.6|27.84|25.84|27.6|25.6|0
1642766650000|2022-01-21 12:04:10|27.76|25.76|27.73|25.73|27.76|25.76|27.73|25.73|0
1642766660000|2022-01-21 12:04:20|27.69|25.69|27.65|25.65|27.69|25.69|27.65|25.65|0
1642766670000|2022-01-21 12:04:30|27.67|25.67|27.65|25.65|27.69|25.69|27.65|25.65|0
1642766680000|2022-01-21 12:04:40|27.78|25.78|27.71|25.71|27.78|25.78|27.71|25.71|0
1642766690000|2022-01-21 12:04:50|27.76|25.76|27.69|25.69|27.76|25.76|27.65|25.65|0
1642766700000|2022-01-21 12:05:00|27.65|25.65|27.69|25.69|27.71|25.71|27.6|25.6|0
1642766710000|2022-01-21 12:05:10|27.73|25.73|27.62|25.62|27.73|25.73|27.62|25.62|0
1642766720000|2022-01-21 12:05:20|27.65|25.65|27.65|25.65|27.69|25.69|27.65|25.65|0
1642766730000|2022-01-21 12:05:30|27.6|25.6|27.73|25.73|27.73|25.73|27.56|25.56|0
1642766740000|2022-01-21 12:05:40|27.69|25.69|27.86|25.86|27.86|25.86|27.69|25.69|0
1642766750000|2022-01-21 12:05:50|27.82|25.82|27.78|25.78|27.82|25.82|27.73|25.73|0
1642766760000|2022-01-21 12:06:00|27.6|25.6|27.52|25.52|27.62|25.62|27.52|25.52|0
1642766770000|2022-01-21 12:06:10|27.47|25.47|27.39|25.39|27.47|25.47|27.26|25.26|0
1642766780000|2022-01-21 12:06:20|27.22|25.22|27.22|25.22|27.22|25.22|27.05|25.05|0
1642766790000|2022-01-21 12:06:30|27.17|25.17|27.22|25.22|27.22|25.22|27.17|25.17|0
1642766800000|2022-01-21 12:06:40|27|25|27.02|25.02|27.13|25.13|27|25|0
1642766810000|2022-01-21 12:06:50|27.13|25.13|26.98|24.98|27.13|25.13|26.98|24.98|0
1642766820000|2022-01-21 12:07:00|26.94|24.94|26.92|24.92|27|25|26.92|24.92|0
1642766830000|2022-01-21 12:07:10|26.79|24.79|26.77|24.77|26.81|24.81|26.75|24.75|0
1642766840000|2022-01-21 12:07:20|26.75|24.75|26.75|24.75|26.75|24.75|26.6|24.6|0
1642766850000|2022-01-21 12:07:30|26.71|24.71|26.75|24.75|26.75|24.75|26.71|24.71|0
1642766860000|2022-01-21 12:07:40|26.87|24.87|26.71|24.71|26.87|24.87|26.62|24.62|0
1642766870000|2022-01-21 12:07:50|26.75|24.75|26.83|24.83|26.92|24.92|26.75|24.75|0
1642766880000|2022-01-21 12:08:00|26.75|24.75|26.71|24.71|26.83|24.83|26.71|24.71|0
1642766890000|2022-01-21 12:08:10|26.79|24.79|26.79|24.79|26.79|24.79|26.75|24.75|0
1642766900000|2022-01-21 12:08:20|26.89|24.89|26.79|24.79|26.96|24.96|26.75|24.75|0
1642766910000|2022-01-21 12:08:30|26.83|24.83|26.71|24.71|26.83|24.83|26.68|24.68|0
1642766920000|2022-01-21 12:08:40|26.77|24.77|26.77|24.77|26.79|24.79|26.77|24.77|0
1642766930000|2022-01-21 12:08:50|26.75|24.75|26.71|24.71|26.75|24.75|26.71|24.71|0
1642766940000|2022-01-21 12:09:00|26.79|24.79|26.7|24.7|26.79|24.79|26.7|24.7|0
1642766950000|2022-01-21 12:09:10|26.66|24.66|26.75|24.75|26.75|24.75|26.58|24.58|0
1642766960000|2022-01-21 12:09:20|26.79|24.79|26.87|24.87|26.92|24.92|26.79|24.79|0
1642766970000|2022-01-21 12:09:30|26.89|24.89|26.98|24.98|26.98|24.98|26.89|24.89|0
1642766980000|2022-01-21 12:09:40|27|25|26.94|24.94|27|25|26.92|24.92|0
1642766990000|2022-01-21 12:09:50|26.92|24.92|26.83|24.83|26.92|24.92|26.83|24.83|0
1642767000000|2022-01-21 12:10:00|26.81|24.81|26.87|24.87|26.87|24.87|26.81|24.81|0
1642767010000|2022-01-21 12:10:10|26.83|24.83|26.83|24.83|26.87|24.87|26.79|24.79|0
1642767020000|2022-01-21 12:10:20|26.7|24.7|26.75|24.75|26.75|24.75|26.7|24.7|0
1642767030000|2022-01-21 12:10:30|26.62|24.62|26.56|24.56|26.62|24.62|26.54|24.54|0
1642767040000|2022-01-21 12:10:40|26.29|24.29|26.31|24.31|26.31|24.31|26.26|24.26|0
1642767050000|2022-01-21 12:10:50|26.24|24.24|26.29|24.29|26.29|24.29|26.24|24.24|0
1642767060000|2022-01-21 12:11:00|26.31|24.31|26.33|24.33|26.33|24.33|26.31|24.31|0
1642767070000|2022-01-21 12:11:10|26.29|24.29|26.2|24.2|26.29|24.29|26.2|24.2|0
1642767080000|2022-01-21 12:11:20|26.16|24.16|26.54|24.54|26.54|24.54|26.16|24.16|0
1642767090000|2022-01-21 12:11:30|26.49|24.49|26.28|24.28|26.49|24.49|26.28|24.28|0
1642767100000|2022-01-21 12:11:40|26.37|24.37|26.45|24.45|26.49|24.49|26.37|24.37|0
1642767110000|2022-01-21 12:11:50|26.51|24.51|26.49|24.49|26.51|24.51|26.37|24.37|0
1642767120000|2022-01-21 12:12:00|26.62|24.62|26.49|24.49|26.62|24.62|26.49|24.49|0
1642767130000|2022-01-21 12:12:10|26.43|24.43|26.58|24.58|26.58|24.58|26.43|24.43|0
1642767140000|2022-01-21 12:12:20|26.54|24.54|26.66|24.66|26.66|24.66|26.54|24.54|0
1642767150000|2022-01-21 12:12:30|26.62|24.62|26.54|24.54|26.62|24.62|26.54|24.54|0
1642767160000|2022-01-21 12:12:40|26.49|24.49|26.28|24.28|26.49|24.49|26.28|24.28|0
1642767170000|2022-01-21 12:12:50|26.2|24.2|26.12|24.12|26.2|24.2|26.08|24.08|0
1642767180000|2022-01-21 12:13:00|26.24|24.24|26.49|24.49|26.49|24.49|26.2|24.2|0
1642767190000|2022-01-21 12:13:10|26.41|24.41|26.41|24.41|26.41|24.41|26.41|24.41|0
1642767200000|2022-01-21 12:13:20|26.39|24.39|26.43|24.43|26.43|24.43|26.35|24.35|0
1642767210000|2022-01-21 12:13:30|26.45|24.45|26.68|24.68|26.68|24.68|26.45|24.45|0
1642767220000|2022-01-21 12:13:40|26.7|24.7|26.58|24.58|26.7|24.7|26.58|24.58|0
1642767230000|2022-01-21 12:13:50|26.45|24.45|26.49|24.49|26.53|24.53|26.45|24.45|0
1642767240000|2022-01-21 12:14:00|26.45|24.45|26.62|24.62|26.62|24.62|26.43|24.43|0
1642767250000|2022-01-21 12:14:10|26.64|24.64|26.62|24.62|26.7|24.7|26.62|24.62|0
1642767260000|2022-01-21 12:14:20|26.66|24.66|26.66|24.66|26.66|24.66|26.62|24.62|0
1642767270000|2022-01-21 12:14:30|26.7|24.7|26.7|24.7|26.7|24.7|26.68|24.68|0
1642767280000|2022-01-21 12:14:40|26.96|24.96|26.89|24.89|26.96|24.96|26.89|24.89|0
1642767290000|2022-01-21 12:14:50|26.79|24.79|26.85|24.85|26.96|24.96|26.79|24.79|0
1642767300000|2022-01-21 12:15:00|26.79|24.79|26.91|24.91|26.91|24.91|26.79|24.79|0
1642767310000|2022-01-21 12:15:10|27|25|26.85|24.85|27|25|26.85|24.85|0
1642767320000|2022-01-21 12:15:20|26.87|24.87|27|25|27|25|26.87|24.87|0
1642767330000|2022-01-21 12:15:30|26.93|24.93|27|25|27|25|26.91|24.91|0
1642767340000|2022-01-21 12:15:40|27.08|25.08|27.04|25.04|27.08|25.08|27.04|25.04|0
1642767350000|2022-01-21 12:15:50|27.06|25.06|27.15|25.15|27.15|25.15|27.06|25.06|0
1642767360000|2022-01-21 12:16:00|27.1|25.1|27.08|25.08|27.15|25.15|27.08|25.08|0
1642767370000|2022-01-21 12:16:10|27.13|25.13|27.08|25.08|27.15|25.15|27.08|25.08|0
1642767380000|2022-01-21 12:16:20|27.04|25.04|27.13|25.13|27.13|25.13|27.04|25.04|0
1642767390000|2022-01-21 12:16:30|27.08|25.08|27.21|25.21|27.23|25.23|27.08|25.08|0
1642767400000|2022-01-21 12:16:40|27.15|25.15|27.21|25.21|27.21|25.21|27.15|25.15|0
1642767410000|2022-01-21 12:16:50|27.34|25.34|27.38|25.38|27.38|25.38|27.34|25.34|0
1642767420000|2022-01-21 12:17:00|27.43|25.43|27.47|25.47|27.49|25.49|27.43|25.43|0
1642767430000|2022-01-21 12:17:10|27.56|25.56|27.66|25.66|27.66|25.66|27.56|25.56|0
1642767440000|2022-01-21 12:17:20|27.73|25.73|27.58|25.58|27.73|25.73|27.58|25.58|0
1642767450000|2022-01-21 12:17:30|27.64|25.64|27.51|25.51|27.64|25.64|27.51|25.51|0
1642767460000|2022-01-21 12:17:40|27.43|25.43|27.43|25.43|27.47|25.47|27.43|25.43|0
1642767470000|2022-01-21 12:17:50|27.38|25.38|27.43|25.43|27.43|25.43|27.3|25.3|0
1642767480000|2022-01-21 12:18:00|27.45|25.45|27.43|25.43|27.58|25.58|27.43|25.43|0
1642767490000|2022-01-21 12:18:10|27.55|25.55|27.62|25.62|27.68|25.68|27.55|25.55|0
1642767500000|2022-01-21 12:18:20|27.55|25.55|27.6|25.6|27.64|25.64|27.55|25.55|0
1642767510000|2022-01-21 12:18:30|27.64|25.64|27.6|25.6|27.64|25.64|27.55|25.55|0
1642767520000|2022-01-21 12:18:40|27.55|25.55|27.73|25.73|27.73|25.73|27.55|25.55|0
1642767530000|2022-01-21 12:18:50|27.68|25.68|27.86|25.86|27.86|25.86|27.68|25.68|0
1642767540000|2022-01-21 12:19:00|27.81|25.81|27.81|25.81|27.81|25.81|27.81|25.81|0
1642767550000|2022-01-21 12:19:10|27.86|25.86|27.9|25.9|27.9|25.9|27.81|25.81|0
1642767560000|2022-01-21 12:19:20|27.84|25.84|27.99|25.99|27.99|25.99|27.84|25.84|0
1642767570000|2022-01-21 12:19:30|27.9|25.9|27.77|25.77|27.9|25.9|27.77|25.77|0
1642767580000|2022-01-21 12:19:40|27.81|25.81|27.81|25.81|27.9|25.9|27.81|25.81|0
1642767590000|2022-01-21 12:19:50|27.73|25.73|27.68|25.68|27.73|25.73|27.68|25.68|0
1642767600000|2022-01-21 12:20:00|27.7|25.7|27.73|25.73|27.73|25.73|27.68|25.68|0
1642767610000|2022-01-21 12:20:10|27.81|25.81|27.9|25.9|27.9|25.9|27.81|25.81|0
1642767620000|2022-01-21 12:20:20|27.79|25.79|27.81|25.81|27.86|25.86|27.79|25.79|0
1642767630000|2022-01-21 12:20:30|27.77|25.77|27.94|25.94|27.94|25.94|27.77|25.77|0
1642767640000|2022-01-21 12:20:40|27.9|25.9|27.94|25.94|27.94|25.94|27.9|25.9|0
1642767650000|2022-01-21 12:20:50|27.92|25.92|27.9|25.9|27.94|25.94|27.9|25.9|0
1642767660000|2022-01-21 12:21:00|27.99|25.99|28.08|26.08|28.1|26.1|27.99|25.99|0
1642767670000|2022-01-21 12:21:10|28.05|26.05|28.05|26.05|28.05|26.05|28.03|26.03|0
1642767680000|2022-01-21 12:21:20|28.08|26.08|28.03|26.03|28.12|26.12|28.03|26.03|0
1642767690000|2022-01-21 12:21:30|28.01|26.01|27.9|25.9|28.01|26.01|27.9|25.9|0
1642767700000|2022-01-21 12:21:40|28.01|26.01|28.08|26.08|28.08|26.08|27.99|25.99|0
1642767710000|2022-01-21 12:21:50|28.21|26.21|28.16|26.16|28.21|26.21|28.16|26.16|0
1642767720000|2022-01-21 12:22:00|28.14|26.14|28.12|26.12|28.18|26.18|28.12|26.12|0
1642767730000|2022-01-21 12:22:10|28.16|26.16|27.94|25.94|28.16|26.16|27.94|25.94|0
1642767740000|2022-01-21 12:22:20|27.92|25.92|27.86|25.86|27.92|25.92|27.86|25.86|0
1642767750000|2022-01-21 12:22:30|27.94|25.94|28.03|26.03|28.03|26.03|27.92|25.92|0
1642767760000|2022-01-21 12:22:40|28.08|26.08|28.12|26.12|28.12|26.12|28.08|26.08|0
1642767770000|2022-01-21 12:22:50|28.08|26.08|28.1|26.1|28.1|26.1|28.08|26.08|0
1642767780000|2022-01-21 12:23:00|28.16|26.16|28.12|26.12|28.16|26.16|28.12|26.12|0
1642767790000|2022-01-21 12:23:10|28.08|26.08|28.21|26.21|28.21|26.21|28.08|26.08|0
1642767800000|2022-01-21 12:23:20|28.08|26.08|28.1|26.1|28.1|26.1|28.03|26.03|0
1642767810000|2022-01-21 12:23:30|28.12|26.12|27.96|25.96|28.12|26.12|27.94|25.94|0
1642767820000|2022-01-21 12:23:40|28.03|26.03|27.9|25.9|28.03|26.03|27.9|25.9|0
1642767830000|2022-01-21 12:23:50|27.86|25.86|27.92|25.92|27.94|25.94|27.86|25.86|0
1642767840000|2022-01-21 12:24:00|27.96|25.96|27.99|25.99|27.99|25.99|27.96|25.96|0
1642767850000|2022-01-21 12:24:10|27.9|25.9|28.07|26.07|28.07|26.07|27.9|25.9|0
1642767860000|2022-01-21 12:24:20|28.16|26.16|28.03|26.03|28.16|26.16|27.94|25.94|0
1642767870000|2022-01-21 12:24:30|28.01|26.01|28.05|26.05|28.25|26.25|28.01|26.01|0
1642767880000|2022-01-21 12:24:40|28.07|26.07|28.03|26.03|28.07|26.07|27.99|25.99|0
1642767890000|2022-01-21 12:24:50|28.07|26.07|27.86|25.86|28.07|26.07|27.86|25.86|0
1642767900000|2022-01-21 12:25:00|27.99|25.99|27.86|25.86|27.99|25.99|27.86|25.86|0
1642767910000|2022-01-21 12:25:10|27.83|25.83|27.75|25.75|27.83|25.83|27.7|25.7|0
1642767920000|2022-01-21 12:25:20|27.7|25.7|27.55|25.55|27.7|25.7|27.53|25.53|0
1642767930000|2022-01-21 12:25:30|27.51|25.51|27.59|25.59|27.59|25.59|27.51|25.51|0
1642767940000|2022-01-21 12:25:40|27.57|25.57|27.53|25.53|27.59|25.59|27.53|25.53|0
1642767950000|2022-01-21 12:25:50|27.59|25.59|27.7|25.7|27.7|25.7|27.59|25.59|0
1642767960000|2022-01-21 12:26:00|27.68|25.68|27.81|25.81|27.81|25.81|27.68|25.68|0
1642767970000|2022-01-21 12:26:10|27.79|25.79|27.75|25.75|27.79|25.79|27.75|25.75|0
1642767980000|2022-01-21 12:26:20|27.77|25.77|27.77|25.77|27.77|25.77|27.72|25.72|0
1642767990000|2022-01-21 12:26:30|27.64|25.64|27.55|25.55|27.64|25.64|27.55|25.55|0
1642768000000|2022-01-21 12:26:40|27.51|25.51|27.51|25.51|27.51|25.51|27.46|25.46|0
1642768010000|2022-01-21 12:26:50|27.59|25.59|27.68|25.68|27.68|25.68|27.59|25.59|0
1642768020000|2022-01-21 12:27:00|27.7|25.7|27.77|25.77|27.77|25.77|27.7|25.7|0
1642768030000|2022-01-21 12:27:10|27.72|25.72|27.59|25.59|27.72|25.72|27.59|25.59|0
1642768040000|2022-01-21 12:27:20|27.51|25.51|27.51|25.51|27.55|25.55|27.51|25.51|0
1642768050000|2022-01-21 12:27:30|27.55|25.55|27.51|25.51|27.55|25.55|27.46|25.46|0
1642768060000|2022-01-21 12:27:40|27.46|25.46|27.46|25.46|27.51|25.51|27.46|25.46|0
1642768070000|2022-01-21 12:27:50|27.42|25.42|27.33|25.33|27.42|25.42|27.31|25.31|0
1642768080000|2022-01-21 12:28:00|27.38|25.38|27.33|25.33|27.38|25.38|27.33|25.33|0
1642768090000|2022-01-21 12:28:10|27.29|25.29|27.29|25.29|27.29|25.29|27.25|25.25|0
1642768100000|2022-01-21 12:28:20|27.38|25.38|27.42|25.42|27.42|25.42|27.33|25.33|0
1642768110000|2022-01-21 12:28:30|27.51|25.51|27.46|25.46|27.51|25.51|27.42|25.42|0
1642768120000|2022-01-21 12:28:40|27.59|25.59|27.55|25.55|27.59|25.59|27.53|25.53|0
1642768130000|2022-01-21 12:28:50|27.51|25.51|27.59|25.59|27.59|25.59|27.51|25.51|0
1642768140000|2022-01-21 12:29:00|27.64|25.64|27.55|25.55|27.64|25.64|27.55|25.55|0
1642768150000|2022-01-21 12:29:10|27.42|25.42|27.38|25.38|27.42|25.42|27.38|25.38|0
1642768160000|2022-01-21 12:29:20|27.33|25.33|27.33|25.33|27.38|25.38|27.29|25.29|0
1642768170000|2022-01-21 12:29:30|27.38|25.38|27.38|25.38|27.38|25.38|27.38|25.38|0
1642768180000|2022-01-21 12:29:40|27.4|25.4|27.42|25.42|27.42|25.42|27.38|25.38|0
1642768190000|2022-01-21 12:29:50|27.4|25.4|27.38|25.38|27.64|25.64|27.38|25.38|0
1642768200000|2022-01-21 12:30:00|27.33|25.33|27.35|25.35|27.35|25.35|27.29|25.29|0
1642768210000|2022-01-21 12:30:10|27.38|25.38|27.42|25.42|27.42|25.42|27.33|25.33|0
1642768220000|2022-01-21 12:30:20|27.33|25.33|26.85|24.85|27.51|25.51|26.85|24.85|0
1642768230000|2022-01-21 12:30:30|26.81|24.81|26.51|24.51|26.81|24.81|26.51|24.51|0
1642768240000|2022-01-21 12:30:40|26.47|24.47|26.55|24.55|26.55|24.55|26.42|24.42|0
1642768250000|2022-01-21 12:30:50|26.59|24.59|26.59|24.59|26.59|24.59|26.51|24.51|0
1642768260000|2022-01-21 12:31:00|26.64|24.64|26.59|24.59|26.72|24.72|26.59|24.59|0
1642768270000|2022-01-21 12:31:10|26.64|24.64|26.59|24.59|26.68|24.68|26.59|24.59|0
1642768290000|2022-01-21 12:31:30|26.64|24.64|26.59|24.59|26.64|24.64|26.59|24.59|0
1642768300000|2022-01-21 12:31:40|26.64|24.64|26.51|24.51|26.68|24.68|26.51|24.51|0
1642768310000|2022-01-21 12:31:50|26.55|24.55|26.51|24.51|26.55|24.55|26.51|24.51|0
1642768320000|2022-01-21 12:32:00|26.47|24.47|26.59|24.59|26.59|24.59|26.47|24.47|0
1642768330000|2022-01-21 12:32:10|26.72|24.72|26.51|24.51|26.8|24.8|26.51|24.51|0
1642768340000|2022-01-21 12:32:20|26.42|24.42|26.59|24.59|26.59|24.59|26.42|24.42|0
1642768350000|2022-01-21 12:32:30|26.51|24.51|26.57|24.57|26.57|24.57|26.51|24.51|0
1642768360000|2022-01-21 12:32:40|26.59|24.59|26.8|24.8|26.8|24.8|26.59|24.59|0
1642768370000|2022-01-21 12:32:50|26.85|24.85|26.89|24.89|26.91|24.91|26.85|24.85|0
1642768380000|2022-01-21 12:33:00|26.8|24.8|26.72|24.72|26.8|24.8|26.72|24.72|0
1642768390000|2022-01-21 12:33:10|26.85|24.85|26.76|24.76|26.85|24.85|26.76|24.76|0
1642768400000|2022-01-21 12:33:20|26.8|24.8|26.76|24.76|26.8|24.8|26.76|24.76|0
1642768410000|2022-01-21 12:33:30|26.8|24.8|26.42|24.42|26.8|24.8|26.42|24.42|0
1642768420000|2022-01-21 12:33:40|26.51|24.51|26.3|24.3|26.51|24.51|26.3|24.3|0
1642768430000|2022-01-21 12:33:50|26.26|24.26|26.47|24.47|26.47|24.47|26.26|24.26|0
1642768440000|2022-01-21 12:34:00|26.51|24.51|26.51|24.51|26.63|24.63|26.51|24.51|0
1642768450000|2022-01-21 12:34:10|26.59|24.59|26.42|24.42|26.59|24.59|26.42|24.42|0
1642768460000|2022-01-21 12:34:20|26.55|24.55|26.47|24.47|26.59|24.59|26.42|24.42|0
1642768470000|2022-01-21 12:34:30|26.55|24.55|26.51|24.51|26.55|24.55|26.51|24.51|0
1642768480000|2022-01-21 12:34:40|26.44|24.44|26.72|24.72|26.72|24.72|26.44|24.44|0
1642768490000|2022-01-21 12:34:50|26.65|24.65|26.59|24.59|26.65|24.65|26.55|24.55|0
1642768500000|2022-01-21 12:35:00|26.55|24.55|26.46|24.46|26.55|24.55|26.46|24.46|0
1642768510000|2022-01-21 12:35:10|26.68|24.68|26.63|24.63|26.72|24.72|26.63|24.63|0
1642768520000|2022-01-21 12:35:20|26.55|24.55|26.68|24.68|26.68|24.68|26.51|24.51|0
1642768530000|2022-01-21 12:35:30|26.63|24.63|26.55|24.55|26.63|24.63|26.51|24.51|0
1642768540000|2022-01-21 12:35:40|26.51|24.51|26.46|24.46|26.51|24.51|26.42|24.42|0
1642768550000|2022-01-21 12:35:50|26.51|24.51|26.46|24.46|26.51|24.51|26.46|24.46|0
1642768560000|2022-01-21 12:36:00|26.59|24.59|26.59|24.59|26.59|24.59|26.59|24.59|0
1642768570000|2022-01-21 12:36:10|26.63|24.63|26.72|24.72|26.72|24.72|26.63|24.63|0
1642768580000|2022-01-21 12:36:20|26.76|24.76|26.74|24.74|26.76|24.76|26.74|24.74|0
1642768590000|2022-01-21 12:36:30|26.76|24.76|26.72|24.72|26.78|24.78|26.72|24.72|0
1642768600000|2022-01-21 12:36:40|26.8|24.8|26.8|24.8|26.8|24.8|26.78|24.78|0
1642768610000|2022-01-21 12:36:50|26.84|24.84|26.93|24.93|26.93|24.93|26.84|24.84|0
1642768620000|2022-01-21 12:37:00|26.84|24.84|27.14|25.14|27.14|25.14|26.84|24.84|0
1642768630000|2022-01-21 12:37:10|27.23|25.23|27.23|25.23|27.23|25.23|27.19|25.19|0
1642768640000|2022-01-21 12:37:20|27.14|25.14|27.14|25.14|27.19|25.19|27.14|25.14|0
1642768650000|2022-01-21 12:37:30|27.23|25.23|27.36|25.36|27.36|25.36|27.19|25.19|0
1642768660000|2022-01-21 12:37:40|27.34|25.34|27.32|25.32|27.38|25.38|27.32|25.32|0
1642768670000|2022-01-21 12:37:50|27.29|25.29|27.36|25.36|27.36|25.36|27.29|25.29|0
1642768680000|2022-01-21 12:38:00|27.4|25.4|27.4|25.4|27.4|25.4|27.32|25.32|0
1642768690000|2022-01-21 12:38:10|27.36|25.36|27.32|25.32|27.36|25.36|27.32|25.32|0
1642768700000|2022-01-21 12:38:20|27.19|25.19|27.14|25.14|27.23|25.23|27.14|25.14|0
1642768710000|2022-01-21 12:38:30|27.23|25.23|27.36|25.36|27.4|25.4|27.19|25.19|0
1642768720000|2022-01-21 12:38:40|27.31|25.31|27.36|25.36|27.4|25.4|27.31|25.31|0
1642768730000|2022-01-21 12:38:50|27.38|25.38|27.27|25.27|27.4|25.4|27.27|25.27|0
1642768740000|2022-01-21 12:39:00|27.44|25.44|27.4|25.4|27.55|25.55|27.4|25.4|0
1642768750000|2022-01-21 12:39:10|27.36|25.36|27.31|25.31|27.4|25.4|27.31|25.31|0
1642768760000|2022-01-21 12:39:20|27.4|25.4|27.4|25.4|27.44|25.44|27.4|25.4|0
1642768770000|2022-01-21 12:39:30|27.36|25.36|27.36|25.36|27.4|25.4|27.36|25.36|0
1642768780000|2022-01-21 12:39:40|27.31|25.31|27.36|25.36|27.36|25.36|27.31|25.31|0
1642768790000|2022-01-21 12:39:50|27.31|25.31|27.49|25.49|27.53|25.53|27.31|25.31|0
1642768800000|2022-01-21 12:40:00|27.44|25.44|27.14|25.14|27.44|25.44|27.14|25.14|0
1642768810000|2022-01-21 12:40:10|27.1|25.1|27.18|25.18|27.18|25.18|27.1|25.1|0
1642768820000|2022-01-21 12:40:20|27.23|25.23|27.16|25.16|27.23|25.23|27.14|25.14|0
1642768830000|2022-01-21 12:40:30|27.18|25.18|27.18|25.18|27.23|25.23|27.18|25.18|0
1642768840000|2022-01-21 12:40:40|27.16|25.16|27.1|25.1|27.16|25.16|27.1|25.1|0
1642768850000|2022-01-21 12:40:50|27.14|25.14|27.1|25.1|27.14|25.14|27.1|25.1|0
1642768860000|2022-01-21 12:41:00|27.12|25.12|27.12|25.12|27.12|25.12|27.1|25.1|0
1642768870000|2022-01-21 12:41:10|27.06|25.06|27.06|25.06|27.1|25.1|27.03|25.03|0
1642768880000|2022-01-21 12:41:20|27.1|25.1|27.14|25.14|27.14|25.14|27.1|25.1|0
1642768890000|2022-01-21 12:41:30|27.1|25.1|27.01|25.01|27.1|25.1|27.01|25.01|0
1642768900000|2022-01-21 12:41:40|27.06|25.06|26.97|24.97|27.06|25.06|26.97|24.97|0
1642768910000|2022-01-21 12:41:50|27.01|25.01|27.01|25.01|27.06|25.06|27.01|25.01|0
1642768920000|2022-01-21 12:42:00|27.06|25.06|27.03|25.03|27.06|25.06|26.97|24.97|0
1642768930000|2022-01-21 12:42:10|27.06|25.06|27.01|25.01|27.06|25.06|27.01|25.01|0
1642768940000|2022-01-21 12:42:20|26.93|24.93|26.97|24.97|26.97|24.97|26.93|24.93|0
1642768950000|2022-01-21 12:42:30|26.88|24.88|26.97|24.97|26.97|24.97|26.84|24.84|0
1642768960000|2022-01-21 12:42:40|26.88|24.88|27.01|25.01|27.01|25.01|26.88|24.88|0
1642768970000|2022-01-21 12:42:50|26.88|24.88|26.93|24.93|26.93|24.93|26.88|24.88|0
1642768980000|2022-01-21 12:43:00|26.88|24.88|26.8|24.8|26.88|24.88|26.8|24.8|0
1642768990000|2022-01-21 12:43:10|26.78|24.78|26.78|24.78|26.78|24.78|26.78|24.78|0
1642769000000|2022-01-21 12:43:20|26.76|24.76|26.67|24.67|26.76|24.76|26.67|24.67|0
1642769010000|2022-01-21 12:43:30|26.63|24.63|26.63|24.63|26.63|24.63|26.63|24.63|0
1642769020000|2022-01-21 12:43:40|26.59|24.59|26.63|24.63|26.63|24.63|26.59|24.59|0
1642769030000|2022-01-21 12:43:50|26.61|24.61|26.59|24.59|26.63|24.63|26.59|24.59|0
1642769040000|2022-01-21 12:44:00|26.69|24.69|26.61|24.61|26.69|24.69|26.61|24.61|0
1642769050000|2022-01-21 12:44:10|26.59|24.59|26.67|24.67|26.67|24.67|26.59|24.59|0
1642769060000|2022-01-21 12:44:20|26.59|24.59|26.59|24.59|26.59|24.59|26.59|24.59|0
1642769070000|2022-01-21 12:44:30|26.54|24.54|26.54|24.54|26.54|24.54|26.5|24.5|0
1642769080000|2022-01-21 12:44:40|26.5|24.5|26.5|24.5|26.5|24.5|26.5|24.5|0
1642769090000|2022-01-21 12:44:50|26.63|24.63|26.63|24.63|26.67|24.67|26.63|24.63|0
1642769100000|2022-01-21 12:45:00|26.61|24.61|26.54|24.54|26.61|24.61|26.54|24.54|0
1642769110000|2022-01-21 12:45:10|26.5|24.5|26.48|24.48|26.5|24.5|26.38|24.38|0
1642769120000|2022-01-21 12:45:20|26.46|24.46|26.67|24.67|26.67|24.67|26.46|24.46|0
1642769130000|2022-01-21 12:45:30|26.76|24.76|26.8|24.8|26.8|24.8|26.76|24.76|0
1642769140000|2022-01-21 12:45:40|26.71|24.71|26.76|24.76|26.76|24.76|26.71|24.71|0
1642769150000|2022-01-21 12:45:50|26.8|24.8|26.84|24.84|26.84|24.84|26.8|24.8|0
1642769160000|2022-01-21 12:46:00|26.88|24.88|26.93|24.93|26.93|24.93|26.84|24.84|0
1642769170000|2022-01-21 12:46:10|27.01|25.01|27.05|25.05|27.05|25.05|27.01|25.01|0
1642769180000|2022-01-21 12:46:20|27.01|25.01|27.05|25.05|27.1|25.1|27.01|25.01|0
1642769190000|2022-01-21 12:46:30|26.88|24.88|26.88|24.88|26.88|24.88|26.8|24.8|0
1642769200000|2022-01-21 12:46:40|26.86|24.86|26.8|24.8|26.86|24.86|26.8|24.8|0
1642769210000|2022-01-21 12:46:50|26.71|24.71|26.59|24.59|26.71|24.71|26.59|24.59|0
1642769220000|2022-01-21 12:47:00|26.54|24.54|26.59|24.59|26.59|24.59|26.54|24.54|0
1642769230000|2022-01-21 12:47:10|26.5|24.5|26.42|24.42|26.5|24.5|26.42|24.42|0
1642769240000|2022-01-21 12:47:20|26.46|24.46|26.52|24.52|26.52|24.52|26.46|24.46|0
1642769250000|2022-01-21 12:47:30|26.59|24.59|26.48|24.48|26.59|24.59|26.48|24.48|0
1642769260000|2022-01-21 12:47:40|26.5|24.5|26.67|24.67|26.67|24.67|26.48|24.48|0
1642769270000|2022-01-21 12:47:50|26.65|24.65|26.61|24.61|26.65|24.65|26.61|24.61|0
1642769280000|2022-01-21 12:48:00|26.67|24.67|26.67|24.67|26.71|24.71|26.65|24.65|0
1642769290000|2022-01-21 12:48:10|26.63|24.63|26.5|24.5|26.63|24.63|26.5|24.5|0
1642769300000|2022-01-21 12:48:20|26.46|24.46|26.46|24.46|26.5|24.5|26.46|24.46|0
1642769310000|2022-01-21 12:48:30|26.5|24.5|26.67|24.67|26.67|24.67|26.5|24.5|0
1642769320000|2022-01-21 12:48:40|26.63|24.63|26.63|24.63|26.63|24.63|26.59|24.59|0
1642769330000|2022-01-21 12:48:50|26.67|24.67|26.63|24.63|26.67|24.67|26.58|24.58|0
1642769340000|2022-01-21 12:49:00|26.58|24.58|26.54|24.54|26.61|24.61|26.54|24.54|0
1642769350000|2022-01-21 12:49:10|26.58|24.58|26.5|24.5|26.58|24.58|26.5|24.5|0
1642769360000|2022-01-21 12:49:20|26.54|24.54|26.61|24.61|26.69|24.69|26.5|24.5|0
1642769370000|2022-01-21 12:49:30|26.65|24.65|26.69|24.69|26.71|24.71|26.63|24.63|0
1642769380000|2022-01-21 12:49:40|26.71|24.71|26.65|24.65|26.71|24.71|26.65|24.65|0
1642769390000|2022-01-21 12:49:50|26.58|24.58|26.58|24.58|26.67|24.67|26.58|24.58|0
1642769400000|2022-01-21 12:50:00|26.63|24.63|26.54|24.54|26.63|24.63|26.54|24.54|0
1642769410000|2022-01-21 12:50:10|26.5|24.5|26.46|24.46|26.5|24.5|26.46|24.46|0
1642769420000|2022-01-21 12:50:20|26.5|24.5|26.63|24.63|26.63|24.63|26.5|24.5|0
1642769430000|2022-01-21 12:50:30|26.69|24.69|26.71|24.71|26.71|24.71|26.67|24.67|0
1642769440000|2022-01-21 12:50:40|26.67|24.67|26.75|24.75|26.75|24.75|26.67|24.67|0
1642769450000|2022-01-21 12:50:50|26.71|24.71|26.73|24.73|26.73|24.73|26.71|24.71|0
1642769460000|2022-01-21 12:51:00|26.75|24.75|26.77|24.77|26.77|24.77|26.71|24.71|0
1642769470000|2022-01-21 12:51:10|26.8|24.8|26.86|24.86|26.92|24.92|26.8|24.8|0
1642769480000|2022-01-21 12:51:20|26.84|24.84|26.94|24.94|26.94|24.94|26.84|24.84|0
1642769490000|2022-01-21 12:51:30|26.97|24.97|26.97|24.97|26.97|24.97|26.92|24.92|0
1642769500000|2022-01-21 12:51:40|27.01|25.01|27.05|25.05|27.05|25.05|27.01|25.01|0
1642769510000|2022-01-21 12:51:50|27.03|25.03|26.97|24.97|27.03|25.03|26.92|24.92|0
1642769520000|2022-01-21 12:52:00|26.92|24.92|26.92|24.92|26.94|24.94|26.92|24.92|0
1642769530000|2022-01-21 12:52:10|26.84|24.84|26.92|24.92|26.92|24.92|26.84|24.84|0
1642769540000|2022-01-21 12:52:20|26.84|24.84|26.8|24.8|26.88|24.88|26.8|24.8|0
1642769550000|2022-01-21 12:52:30|26.92|24.92|26.9|24.9|26.92|24.92|26.88|24.88|0
1642769560000|2022-01-21 12:52:40|26.88|24.88|26.79|24.79|26.88|24.88|26.79|24.79|0
1642769570000|2022-01-21 12:52:50|26.75|24.75|26.75|24.75|26.75|24.75|26.67|24.67|0
1642769580000|2022-01-21 12:53:00|26.73|24.73|26.56|24.56|26.73|24.73|26.56|24.56|0
1642769590000|2022-01-21 12:53:10|26.63|24.63|26.63|24.63|26.67|24.67|26.63|24.63|0
1642769600000|2022-01-21 12:53:20|26.58|24.58|26.71|24.71|26.71|24.71|26.58|24.58|0
1642769610000|2022-01-21 12:53:30|26.69|24.69|26.63|24.63|26.69|24.69|26.63|24.63|0
1642769620000|2022-01-21 12:53:40|26.6|24.6|26.58|24.58|26.6|24.6|26.58|24.58|0
1642769630000|2022-01-21 12:53:50|26.46|24.46|26.41|24.41|26.46|24.46|26.41|24.41|0
1642769640000|2022-01-21 12:54:00|26.46|24.46|26.35|24.35|26.46|24.46|26.33|24.33|0
1642769650000|2022-01-21 12:54:10|26.21|24.21|26.18|24.18|26.21|24.21|26.12|24.12|0
1642769660000|2022-01-21 12:54:20|26.12|24.12|26.25|24.25|26.25|24.25|26.12|24.12|0
1642769670000|2022-01-21 12:54:30|26.27|24.27|26.37|24.37|26.37|24.37|26.27|24.27|0
1642769680000|2022-01-21 12:54:40|26.33|24.33|26.12|24.12|26.33|24.33|26.12|24.12|0
1642769690000|2022-01-21 12:54:50|26.16|24.16|26.14|24.14|26.16|24.16|26.14|24.14|0
1642769700000|2022-01-21 12:55:00|26.12|24.12|26.16|24.16|26.25|24.25|26.12|24.12|0
1642769710000|2022-01-21 12:55:10|26.12|24.12|26.08|24.08|26.16|24.16|26.08|24.08|0
1642769720000|2022-01-21 12:55:20|26.12|24.12|26.2|24.2|26.2|24.2|26.12|24.12|0
1642769730000|2022-01-21 12:55:30|26.16|24.16|26.04|24.04|26.16|24.16|26.04|24.04|0
1642769740000|2022-01-21 12:55:40|26|24|26.04|24.04|26.04|24.04|26|24|0
1642769750000|2022-01-21 12:55:50|25.96|23.96|25.87|23.87|25.96|23.96|25.79|23.79|0
1642769760000|2022-01-21 12:56:00|25.91|23.91|25.87|23.87|25.91|23.91|25.87|23.87|0
1642769770000|2022-01-21 12:56:10|25.83|23.83|25.83|23.83|25.87|23.87|25.83|23.83|0
1642769780000|2022-01-21 12:56:20|25.87|23.87|25.87|23.87|25.87|23.87|25.87|23.87|0
1642769790000|2022-01-21 12:56:30|25.83|23.83|25.71|23.71|25.83|23.83|25.71|23.71|0
1642769800000|2022-01-21 12:56:40|25.75|23.75|25.83|23.83|25.83|23.83|25.75|23.75|0
1642769810000|2022-01-21 12:56:50|25.79|23.79|25.83|23.83|25.83|23.83|25.73|23.73|0
1642769820000|2022-01-21 12:57:00|25.81|23.81|25.83|23.83|25.83|23.83|25.75|23.75|0
1642769830000|2022-01-21 12:57:10|25.91|23.91|25.91|23.91|25.91|23.91|25.87|23.87|0
1642769840000|2022-01-21 12:57:20|25.95|23.95|25.91|23.91|25.95|23.95|25.87|23.87|0
1642769850000|2022-01-21 12:57:30|26|24|26.16|24.16|26.16|24.16|26|24|0
1642769860000|2022-01-21 12:57:40|26.12|24.12|26.16|24.16|26.16|24.16|26.12|24.12|0
1642769870000|2022-01-21 12:57:50|26.14|24.14|26.14|24.14|26.14|24.14|26.14|24.14|0
1642769880000|2022-01-21 12:58:00|26.25|24.25|26.2|24.2|26.31|24.31|26.2|24.2|0
1642769890000|2022-01-21 12:58:10|26.29|24.29|26.2|24.2|26.33|24.33|26.2|24.2|0
1642769900000|2022-01-21 12:58:20|26.16|24.16|26.26|24.26|26.26|24.26|26.16|24.16|0
1642769910000|2022-01-21 12:58:30|26.24|24.24|26.37|24.37|26.37|24.37|26.24|24.24|0
1642769920000|2022-01-21 12:58:40|26.29|24.29|26.24|24.24|26.29|24.29|26.24|24.24|0
1642769930000|2022-01-21 12:58:50|26.33|24.33|26.37|24.37|26.37|24.37|26.33|24.33|0
1642769940000|2022-01-21 12:59:00|26.33|24.33|26.66|24.66|26.66|24.66|26.33|24.33|0
1642769950000|2022-01-21 12:59:10|26.62|24.62|26.66|24.66|26.66|24.66|26.62|24.62|0
1642769960000|2022-01-21 12:59:20|26.62|24.62|26.62|24.62|26.62|24.62|26.62|24.62|0
1642769970000|2022-01-21 12:59:30|26.66|24.66|26.66|24.66|26.66|24.66|26.62|24.62|0
1642769980000|2022-01-21 12:59:40|26.64|24.64|26.62|24.62|26.66|24.66|26.62|24.62|0
1642769990000|2022-01-21 12:59:50|26.58|24.58|26.62|24.62|26.62|24.62|26.58|24.58|0
1642770000000|2022-01-21 13:00:00|26.66|24.66|26.71|24.71|26.71|24.71|26.66|24.66|0
1642770010000|2022-01-21 13:00:10|26.54|24.54|26.62|24.62|26.71|24.71|26.5|24.5|0
1642770020000|2022-01-21 13:00:20|26.71|24.71|26.62|24.62|26.71|24.71|26.5|24.5|0
1642770030000|2022-01-21 13:00:30|26.58|24.58|26.58|24.58|26.62|24.62|26.58|24.58|0
1642770040000|2022-01-21 13:00:40|26.45|24.45|26.54|24.54|26.58|24.58|26.45|24.45|0
1642770050000|2022-01-21 13:00:50|26.58|24.58|26.54|24.54|26.58|24.58|26.54|24.54|0
1642770060000|2022-01-21 13:01:00|26.58|24.58|26.54|24.54|26.58|24.58|26.5|24.5|0
1642770070000|2022-01-21 13:01:10|26.5|24.5|26.29|24.29|26.5|24.5|26.29|24.29|0
1642770080000|2022-01-21 13:01:20|26.33|24.33|26.33|24.33|26.33|24.33|26.29|24.29|0
1642770090000|2022-01-21 13:01:30|26.37|24.37|26.41|24.41|26.41|24.41|26.37|24.37|0
1642770100000|2022-01-21 13:01:40|26.45|24.45|26.49|24.49|26.49|24.49|26.45|24.45|0
1642770110000|2022-01-21 13:01:50|26.58|24.58|26.33|24.33|26.58|24.58|26.33|24.33|0
1642770120000|2022-01-21 13:02:00|26.29|24.29|26.28|24.28|26.33|24.33|26.28|24.28|0
1642770130000|2022-01-21 13:02:10|26.33|24.33|26.41|24.41|26.41|24.41|26.33|24.33|0
1642770140000|2022-01-21 13:02:20|26.37|24.37|26.37|24.37|26.41|24.41|26.37|24.37|0
1642770150000|2022-01-21 13:02:30|26.41|24.41|26.33|24.33|26.41|24.41|26.33|24.33|0
1642770160000|2022-01-21 13:02:40|26.37|24.37|26.33|24.33|26.37|24.37|26.33|24.33|0
1642770170000|2022-01-21 13:02:50|26.28|24.28|26.2|24.2|26.28|24.28|26.2|24.2|0
1642770180000|2022-01-21 13:03:00|26.24|24.24|26.16|24.16|26.24|24.24|26.16|24.16|0
1642770190000|2022-01-21 13:03:10|26.24|24.24|26.24|24.24|26.28|24.28|26.24|24.24|0
1642770200000|2022-01-21 13:03:20|26.28|24.28|26.28|24.28|26.28|24.28|26.28|24.28|0
1642770210000|2022-01-21 13:03:30|26.24|24.24|26.28|24.28|26.33|24.33|26.24|24.24|0
1642770220000|2022-01-21 13:03:40|26.37|24.37|26.16|24.16|26.37|24.37|26.16|24.16|0
1642770230000|2022-01-21 13:03:50|26.12|24.12|25.99|23.99|26.12|24.12|25.99|23.99|0
1642770240000|2022-01-21 13:04:00|26.03|24.03|26.08|24.08|26.08|24.08|25.95|23.95|0
1642770250000|2022-01-21 13:04:10|26.12|24.12|26.16|24.16|26.16|24.16|26.12|24.12|0
1642770260000|2022-01-21 13:04:20|26.2|24.2|26.24|24.24|26.24|24.24|26.2|24.2|0
1642770270000|2022-01-21 13:04:30|26.2|24.2|26.24|24.24|26.24|24.24|26.16|24.16|0
1642770280000|2022-01-21 13:04:40|26.2|24.2|26.2|24.2|26.24|24.24|26.2|24.2|0
1642770290000|2022-01-21 13:04:50|26.16|24.16|26.08|24.08|26.16|24.16|26.08|24.08|0
1642770300000|2022-01-21 13:05:00|26.12|24.12|26.2|24.2|26.2|24.2|26.12|24.12|0
1642770310000|2022-01-21 13:05:10|26.16|24.16|26.24|24.24|26.24|24.24|26.12|24.12|0
1642770320000|2022-01-21 13:05:20|26.41|24.41|26.41|24.41|26.41|24.41|26.37|24.37|0
1642770330000|2022-01-21 13:05:30|26.37|24.37|26.37|24.37|26.37|24.37|26.28|24.28|0
1642770340000|2022-01-21 13:05:40|26.28|24.28|26.37|24.37|26.41|24.41|26.28|24.28|0
1642770350000|2022-01-21 13:05:50|26.33|24.33|26.41|24.41|26.41|24.41|26.33|24.33|0
1642770360000|2022-01-21 13:06:00|26.49|24.49|26.49|24.49|26.49|24.49|26.49|24.49|0
1642770370000|2022-01-21 13:06:10|26.58|24.58|26.62|24.62|26.66|24.66|26.58|24.58|0
1642770380000|2022-01-21 13:06:20|26.66|24.66|26.62|24.62|26.66|24.66|26.58|24.58|0
1642770390000|2022-01-21 13:06:30|26.53|24.53|26.49|24.49|26.53|24.53|26.49|24.49|0
1642770400000|2022-01-21 13:06:40|26.45|24.45|26.32|24.32|26.45|24.45|26.32|24.32|0
1642770410000|2022-01-21 13:06:50|26.28|24.28|26.28|24.28|26.37|24.37|26.28|24.28|0
1642770420000|2022-01-21 13:07:00|26.24|24.24|26.2|24.2|26.24|24.24|26.2|24.2|0
1642770430000|2022-01-21 13:07:10|26.16|24.16|26.32|24.32|26.32|24.32|26.16|24.16|0
1642770440000|2022-01-21 13:07:20|26.37|24.37|26.41|24.41|26.41|24.41|26.37|24.37|0
1642770450000|2022-01-21 13:07:30|26.45|24.45|26.28|24.28|26.45|24.45|26.28|24.28|0
1642770460000|2022-01-21 13:07:40|26.24|24.24|26.16|24.16|26.24|24.24|26.16|24.16|0
1642770470000|2022-01-21 13:07:50|26.24|24.24|26.24|24.24|26.24|24.24|26.24|24.24|0
1642770480000|2022-01-21 13:08:00|26.2|24.2|26.18|24.18|26.2|24.2|26.16|24.16|0
1642770490000|2022-01-21 13:08:10|26.2|24.2|26.2|24.2|26.2|24.2|26.2|24.2|0
1642770500000|2022-01-21 13:08:20|26.24|24.24|26.28|24.28|26.37|24.37|26.24|24.24|0
1642770510000|2022-01-21 13:08:30|26.32|24.32|26.32|24.32|26.32|24.32|26.3|24.3|0
1642770520000|2022-01-21 13:08:40|26.45|24.45|26.45|24.45|26.45|24.45|26.45|24.45|0
1642770530000|2022-01-21 13:08:50|26.41|24.41|26.49|24.49|26.49|24.49|26.41|24.41|0
1642770540000|2022-01-21 13:09:00|26.45|24.45|26.49|24.49|26.49|24.49|26.45|24.45|0
1642770550000|2022-01-21 13:09:10|26.41|24.41|26.37|24.37|26.41|24.41|26.37|24.37|0
1642770560000|2022-01-21 13:09:20|26.45|24.45|26.49|24.49|26.49|24.49|26.45|24.45|0
1642770570000|2022-01-21 13:09:30|26.41|24.41|26.37|24.37|26.41|24.41|26.32|24.32|0
1642770580000|2022-01-21 13:09:40|26.41|24.41|26.58|24.58|26.58|24.58|26.41|24.41|0
1642770590000|2022-01-21 13:09:50|26.53|24.53|26.79|24.79|26.79|24.79|26.53|24.53|0
1642770600000|2022-01-21 13:10:00|26.83|24.83|26.83|24.83|26.87|24.87|26.83|24.83|0
1642770610000|2022-01-21 13:10:10|26.87|24.87|26.91|24.91|26.91|24.91|26.83|24.83|0
1642770620000|2022-01-21 13:10:20|26.87|24.87|26.91|24.91|26.91|24.91|26.83|24.83|0
1642770630000|2022-01-21 13:10:30|26.83|24.83|26.87|24.87|26.87|24.87|26.83|24.83|0
1642770640000|2022-01-21 13:10:40|26.83|24.83|26.83|24.83|26.83|24.83|26.79|24.79|0
1642770650000|2022-01-21 13:10:50|26.7|24.7|26.62|24.62|26.7|24.7|26.62|24.62|0
1642770660000|2022-01-21 13:11:00|26.57|24.57|26.62|24.62|26.62|24.62|26.57|24.57|0
1642770670000|2022-01-21 13:11:10|26.66|24.66|26.66|24.66|26.7|24.7|26.62|24.62|0
1642770680000|2022-01-21 13:11:20|26.62|24.62|26.32|24.32|26.66|24.66|26.32|24.32|0
1642770690000|2022-01-21 13:11:30|26.28|24.28|26.03|24.03|26.28|24.28|26.03|24.03|0
1642770700000|2022-01-21 13:11:40|25.95|23.95|25.91|23.91|25.95|23.95|25.91|23.91|0
1642770710000|2022-01-21 13:11:50|25.87|23.87|25.99|23.99|26.07|24.07|25.87|23.87|0
1642770720000|2022-01-21 13:12:00|26.11|24.11|26.16|24.16|26.16|24.16|26.09|24.09|0
1642770730000|2022-01-21 13:12:10|26.11|24.11|26.32|24.32|26.32|24.32|26.11|24.11|0
1642770740000|2022-01-21 13:12:20|26.16|24.16|26.16|24.16|26.2|24.2|26.16|24.16|0
1642770750000|2022-01-21 13:12:30|26.07|24.07|26.2|24.2|26.2|24.2|26.07|24.07|0
1642770760000|2022-01-21 13:12:40|26.15|24.15|26.03|24.03|26.2|24.2|26.03|24.03|0
1642770770000|2022-01-21 13:12:50|26.07|24.07|26.07|24.07|26.07|24.07|26.03|24.03|0
1642770780000|2022-01-21 13:13:00|26.2|24.2|26.15|24.15|26.2|24.2|26.11|24.11|0
1642770790000|2022-01-21 13:13:10|26.2|24.2|26.11|24.11|26.2|24.2|26.11|24.11|0
1642770800000|2022-01-21 13:13:20|26.07|24.07|26.15|24.15|26.15|24.15|26.07|24.07|0
1642770810000|2022-01-21 13:13:30|26.07|24.07|26.03|24.03|26.07|24.07|26.03|24.03|0
1642770820000|2022-01-21 13:13:40|25.99|23.99|25.99|23.99|25.99|23.99|25.95|23.95|0
1642770830000|2022-01-21 13:13:50|26.03|24.03|26.2|24.2|26.2|24.2|26.03|24.03|0
1642770840000|2022-01-21 13:14:00|26.17|24.17|26.09|24.09|26.17|24.17|26.05|24.05|0
1642770850000|2022-01-21 13:14:10|26.11|24.11|26.15|24.15|26.15|24.15|26.11|24.11|0
1642770860000|2022-01-21 13:14:20|26.11|24.11|26.24|24.24|26.24|24.24|26.11|24.11|0
1642770870000|2022-01-21 13:14:30|26.36|24.36|26.49|24.49|26.49|24.49|26.36|24.36|0
1642770880000|2022-01-21 13:14:40|26.45|24.45|26.4|24.4|26.45|24.45|26.4|24.4|0
1642770890000|2022-01-21 13:14:50|26.49|24.49|26.4|24.4|26.49|24.49|26.4|24.4|0
1642770900000|2022-01-21 13:15:00|26.36|24.36|26.36|24.36|26.36|24.36|26.36|24.36|0
1642770910000|2022-01-21 13:15:10|26.24|24.24|26.2|24.2|26.24|24.24|26.2|24.2|0
1642770920000|2022-01-21 13:15:20|26.15|24.15|26.07|24.07|26.15|24.15|26.07|24.07|0
1642770930000|2022-01-21 13:15:30|26.09|24.09|25.99|23.99|26.09|24.09|25.99|23.99|0
1642770940000|2022-01-21 13:15:40|26.03|24.03|25.99|23.99|26.03|24.03|25.99|23.99|0
1642770950000|2022-01-21 13:15:50|25.97|23.97|25.82|23.82|25.97|23.97|25.82|23.82|0
1642770960000|2022-01-21 13:16:00|25.88|23.88|25.9|23.9|25.9|23.9|25.86|23.86|0
1642770970000|2022-01-21 13:16:10|25.99|23.99|25.86|23.86|25.99|23.99|25.86|23.86|0
1642770980000|2022-01-21 13:16:20|25.82|23.82|25.86|23.86|25.86|23.86|25.78|23.78|0
1642770990000|2022-01-21 13:16:30|25.82|23.82|25.82|23.82|25.86|23.86|25.82|23.82|0
1642771000000|2022-01-21 13:16:40|25.74|23.74|25.95|23.95|25.95|23.95|25.74|23.74|0
1642771010000|2022-01-21 13:16:50|25.99|23.99|25.97|23.97|26.03|24.03|25.97|23.97|0
1642771020000|2022-01-21 13:17:00|25.95|23.95|25.99|23.99|25.99|23.99|25.95|23.95|0
1642771030000|2022-01-21 13:17:10|25.95|23.95|26.03|24.03|26.03|24.03|25.95|23.95|0
1642771040000|2022-01-21 13:17:20|26.11|24.11|26.11|24.11|26.11|24.11|26.11|24.11|0
1642771050000|2022-01-21 13:17:30|26.07|24.07|26.15|24.15|26.15|24.15|26.07|24.07|0
1642771060000|2022-01-21 13:17:40|26.19|24.19|26.19|24.19|26.19|24.19|26.15|24.15|0
1642771070000|2022-01-21 13:17:50|26.24|24.24|26.28|24.28|26.28|24.28|26.24|24.24|0
1642771080000|2022-01-21 13:18:00|26.24|24.24|26.19|24.19|26.24|24.24|26.19|24.19|0
1642771090000|2022-01-21 13:18:10|26.32|24.32|26.36|24.36|26.36|24.36|26.32|24.32|0
1642771100000|2022-01-21 13:18:20|26.4|24.4|26.49|24.49|26.49|24.49|26.36|24.36|0
1642771110000|2022-01-21 13:18:30|26.45|24.45|26.53|24.53|26.53|24.53|26.45|24.45|0
1642771120000|2022-01-21 13:18:40|26.61|24.61|26.61|24.61|26.61|24.61|26.57|24.57|0
1642771130000|2022-01-21 13:18:50|26.66|24.66|26.7|24.7|26.7|24.7|26.66|24.66|0
1642771140000|2022-01-21 13:19:00|26.66|24.66|26.76|24.76|26.76|24.76|26.66|24.66|0
1642771150000|2022-01-21 13:19:10|26.91|24.91|26.83|24.83|26.91|24.91|26.83|24.83|0
1642771160000|2022-01-21 13:19:20|26.78|24.78|26.91|24.91|26.91|24.91|26.78|24.78|0
1642771170000|2022-01-21 13:19:30|26.83|24.83|26.78|24.78|26.83|24.83|26.78|24.78|0
1642771180000|2022-01-21 13:19:40|26.82|24.82|26.91|24.91|26.91|24.91|26.82|24.82|0
1642771190000|2022-01-21 13:19:50|26.87|24.87|26.91|24.91|26.91|24.91|26.87|24.87|0
1642771200000|2022-01-21 13:20:00|26.95|24.95|26.95|24.95|27.04|25.04|26.95|24.95|0
1642771210000|2022-01-21 13:20:10|27.04|25.04|27.04|25.04|27.04|25.04|27.04|25.04|0
1642771220000|2022-01-21 13:20:20|27.12|25.12|27.3|25.3|27.3|25.3|27.12|25.12|0
1642771230000|2022-01-21 13:20:30|27.34|25.34|27.42|25.42|27.42|25.42|27.34|25.34|0
1642771240000|2022-01-21 13:20:40|27.38|25.38|27.34|25.34|27.38|25.38|27.34|25.34|0
1642771250000|2022-01-21 13:20:50|27.38|25.38|27.47|25.47|27.51|25.51|27.38|25.38|0
1642771260000|2022-01-21 13:21:00|27.38|25.38|27.38|25.38|27.38|25.38|27.38|25.38|0
1642771270000|2022-01-21 13:21:10|27.34|25.34|27.55|25.55|27.55|25.55|27.34|25.34|0
1642771280000|2022-01-21 13:21:20|27.51|25.51|27.42|25.42|27.51|25.51|27.42|25.42|0
1642771290000|2022-01-21 13:21:30|27.36|25.36|27.42|25.42|27.42|25.42|27.34|25.34|0
1642771300000|2022-01-21 13:21:40|27.45|25.45|27.29|25.29|27.45|25.45|27.29|25.29|0
1642771310000|2022-01-21 13:21:50|27.34|25.34|27.29|25.29|27.34|25.34|27.29|25.29|0
1642771320000|2022-01-21 13:22:00|27.34|25.34|27.29|25.29|27.34|25.34|27.25|25.25|0
1642771330000|2022-01-21 13:22:10|27.25|25.25|27.12|25.12|27.25|25.25|27.12|25.12|0
1642771340000|2022-01-21 13:22:20|26.91|24.91|26.84|24.84|26.91|24.91|26.84|24.84|0
1642771350000|2022-01-21 13:22:30|26.95|24.95|27.21|25.21|27.21|25.21|26.95|24.95|0
1642771360000|2022-01-21 13:22:40|27.08|25.08|27.08|25.08|27.08|25.08|27.04|25.04|0
1642771370000|2022-01-21 13:22:50|27.04|25.04|27.08|25.08|27.08|25.08|26.99|24.99|0
1642771380000|2022-01-21 13:23:00|27.04|25.04|26.95|24.95|27.04|25.04|26.95|24.95|0
1642771390000|2022-01-21 13:23:10|27.06|25.06|27.12|25.12|27.12|25.12|27.06|25.06|0
1642771400000|2022-01-21 13:23:20|27.17|25.17|27.25|25.25|27.25|25.25|27.17|25.17|0
1642771410000|2022-01-21 13:23:30|27.38|25.38|27.38|25.38|27.47|25.47|27.38|25.38|0
1642771420000|2022-01-21 13:23:40|27.42|25.42|27.42|25.42|27.47|25.47|27.38|25.38|0
1642771430000|2022-01-21 13:23:50|27.38|25.38|27.42|25.42|27.47|25.47|27.38|25.38|0
1642771440000|2022-01-21 13:24:00|27.51|25.51|27.34|25.34|27.51|25.51|27.34|25.34|0
1642771450000|2022-01-21 13:24:10|27.38|25.38|27.25|25.25|27.38|25.38|27.25|25.25|0
1642771460000|2022-01-21 13:24:20|27.29|25.29|27.27|25.27|27.29|25.29|27.25|25.25|0
1642771470000|2022-01-21 13:24:30|27.29|25.29|27.25|25.25|27.29|25.29|27.25|25.25|0
1642771480000|2022-01-21 13:24:40|27.36|25.36|27.34|25.34|27.38|25.38|27.34|25.34|0
1642771490000|2022-01-21 13:24:50|27.29|25.29|27.29|25.29|27.29|25.29|27.25|25.25|0
1642771500000|2022-01-21 13:25:00|27.34|25.34|27.38|25.38|27.38|25.38|27.29|25.29|0
1642771510000|2022-01-21 13:25:10|27.34|25.34|27.34|25.34|27.38|25.38|27.29|25.29|0
1642771520000|2022-01-21 13:25:20|27.29|25.29|27.34|25.34|27.34|25.34|27.21|25.21|0
1642771530000|2022-01-21 13:25:30|27.29|25.29|27.42|25.42|27.42|25.42|27.29|25.29|0
1642771540000|2022-01-21 13:25:40|27.47|25.47|27.47|25.47|27.47|25.47|27.47|25.47|0
1642771550000|2022-01-21 13:25:50|27.51|25.51|27.34|25.34|27.51|25.51|27.34|25.34|0
1642771560000|2022-01-21 13:26:00|27.4|25.4|27.29|25.29|27.47|25.47|27.29|25.29|0
1642771570000|2022-01-21 13:26:10|27.38|25.38|27.42|25.42|27.42|25.42|27.38|25.38|0
1642771580000|2022-01-21 13:26:20|27.38|25.38|27.38|25.38|27.38|25.38|27.38|25.38|0
1642771590000|2022-01-21 13:26:30|27.36|25.36|27.74|25.74|27.74|25.74|27.34|25.34|0
1642771600000|2022-01-21 13:26:40|27.65|25.65|27.65|25.65|27.65|25.65|27.61|25.61|0
1642771610000|2022-01-21 13:26:50|27.7|25.7|27.65|25.65|27.7|25.7|27.61|25.61|0
1642771620000|2022-01-21 13:27:00|27.74|25.74|27.78|25.78|27.83|25.83|27.7|25.7|0
1642771630000|2022-01-21 13:27:10|27.83|25.83|27.91|25.91|27.91|25.91|27.83|25.83|0
1642771640000|2022-01-21 13:27:20|27.8|25.8|27.78|25.78|27.8|25.8|27.78|25.78|0
1642771650000|2022-01-21 13:27:30|27.87|25.87|27.87|25.87|27.91|25.91|27.87|25.87|0
1642771660000|2022-01-21 13:27:40|27.83|25.83|27.87|25.87|27.89|25.89|27.83|25.83|0
1642771670000|2022-01-21 13:27:50|27.89|25.89|27.87|25.87|27.96|25.96|27.87|25.87|0
1642771680000|2022-01-21 13:28:00|27.85|25.85|27.87|25.87|27.87|25.87|27.85|25.85|0
1642771690000|2022-01-21 13:28:10|27.89|25.89|27.89|25.89|27.91|25.91|27.87|25.87|0
1642771700000|2022-01-21 13:28:20|27.87|25.87|27.83|25.83|27.87|25.87|27.83|25.83|0
1642771710000|2022-01-21 13:28:30|27.87|25.87|27.83|25.83|27.87|25.87|27.83|25.83|0
1642771720000|2022-01-21 13:28:40|27.78|25.78|27.78|25.78|27.78|25.78|27.78|25.78|0
1642771730000|2022-01-21 13:28:50|27.74|25.74|27.78|25.78|27.78|25.78|27.74|25.74|0
1642771740000|2022-01-21 13:29:00|27.87|25.87|27.83|25.83|27.96|25.96|27.83|25.83|0
1642771750000|2022-01-21 13:29:10|27.91|25.91|27.91|25.91|27.91|25.91|27.91|25.91|0
1642771760000|2022-01-21 13:29:20|27.87|25.87|27.74|25.74|27.87|25.87|27.74|25.74|0
1642771770000|2022-01-21 13:29:30|27.69|25.69|27.61|25.61|27.69|25.69|27.56|25.56|0
1642771780000|2022-01-21 13:29:40|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1642771790000|2022-01-21 13:29:50|27.52|25.52|27.54|25.54|27.61|25.61|27.52|25.52|0
1642771800000|2022-01-21 13:30:00|27.56|25.56|27.69|25.69|27.69|25.69|27.56|25.56|0
1642771810000|2022-01-21 13:30:10|27.65|25.65|27.65|25.65|27.69|25.69|27.65|25.65|0
1642771820000|2022-01-21 13:30:20|27.67|25.67|27.67|25.67|27.67|25.67|27.67|25.67|0
1642771830000|2022-01-21 13:30:30|27.61|25.61|27.54|25.54|27.61|25.61|27.54|25.54|0
1642771840000|2022-01-21 13:30:40|27.39|25.39|27.39|25.39|27.46|25.46|27.39|25.39|0
1642771850000|2022-01-21 13:30:50|27.31|25.31|27.39|25.39|27.39|25.39|27.31|25.31|0
1642771860000|2022-01-21 13:31:00|27.41|25.41|27.35|25.35|27.41|25.41|27.35|25.35|0
1642771870000|2022-01-21 13:31:10|27.31|25.31|27.35|25.35|27.35|25.35|27.31|25.31|0
1642771880000|2022-01-21 13:31:20|27.31|25.31|27.35|25.35|27.35|25.35|27.31|25.31|0
1642771890000|2022-01-21 13:31:30|27.31|25.31|27.22|25.22|27.31|25.31|27.22|25.22|0
1642771900000|2022-01-21 13:31:40|27.13|25.13|27.13|25.13|27.18|25.18|27.13|25.13|0
1642771910000|2022-01-21 13:31:50|27.09|25.09|27.13|25.13|27.18|25.18|27.09|25.09|0
1642771920000|2022-01-21 13:32:00|27.09|25.09|27.13|25.13|27.13|25.13|27.09|25.09|0
1642771930000|2022-01-21 13:32:10|27.18|25.18|27.18|25.18|27.18|25.18|27.18|25.18|0
1642771940000|2022-01-21 13:32:20|27.13|25.13|27.05|25.05|27.13|25.13|27.05|25.05|0
1642771950000|2022-01-21 13:32:30|27.11|25.11|27.01|25.01|27.11|25.11|27.01|25.01|0
1642771960000|2022-01-21 13:32:40|27.05|25.05|27.18|25.18|27.18|25.18|27.05|25.05|0
1642771970000|2022-01-21 13:32:50|27.22|25.22|27.22|25.22|27.22|25.22|27.22|25.22|0
1642771980000|2022-01-21 13:33:00|27.26|25.26|27.43|25.43|27.43|25.43|27.26|25.26|0
1642771990000|2022-01-21 13:33:10|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1642772000000|2022-01-21 13:33:20|27.56|25.56|27.56|25.56|27.56|25.56|27.52|25.52|0
1642772010000|2022-01-21 13:33:30|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1642772020000|2022-01-21 13:33:40|27.65|25.65|27.56|25.56|27.69|25.69|27.56|25.56|0
1642772030000|2022-01-21 13:33:50|27.58|25.58|27.61|25.61|27.61|25.61|27.58|25.58|0
1642772040000|2022-01-21 13:34:00|27.58|25.58|27.52|25.52|27.58|25.58|27.52|25.52|0
1642772050000|2022-01-21 13:34:10|27.48|25.48|27.35|25.35|27.48|25.48|27.35|25.35|0
1642772060000|2022-01-21 13:34:20|27.3|25.3|27.09|25.09|27.3|25.3|27.09|25.09|0
1642772070000|2022-01-21 13:34:30|27.05|25.05|26.71|24.71|27.05|25.05|26.71|24.71|0
1642772080000|2022-01-21 13:34:40|26.79|24.79|26.83|24.83|26.83|24.83|26.79|24.79|0
1642772090000|2022-01-21 13:34:50|26.79|24.79|26.71|24.71|26.79|24.79|26.71|24.71|0
1642772100000|2022-01-21 13:35:00|26.64|24.64|26.75|24.75|26.75|24.75|26.64|24.64|0
1642772110000|2022-01-21 13:35:10|26.79|24.79|26.75|24.75|26.79|24.79|26.75|24.75|0
1642772120000|2022-01-21 13:35:20|26.77|24.77|26.88|24.88|26.88|24.88|26.77|24.77|0
1642772130000|2022-01-21 13:35:30|26.83|24.83|26.88|24.88|26.88|24.88|26.83|24.83|0
1642772140000|2022-01-21 13:35:40|26.83|24.83|26.83|24.83|26.83|24.83|26.79|24.79|0
1642772150000|2022-01-21 13:35:50|26.92|24.92|26.92|24.92|27.05|25.05|26.92|24.92|0
1642772160000|2022-01-21 13:36:00|26.96|24.96|26.94|24.94|26.96|24.96|26.92|24.92|0
1642772170000|2022-01-21 13:36:10|26.96|24.96|26.79|24.79|27|25|26.79|24.79|0
1642772180000|2022-01-21 13:36:20|27.05|25.05|27.05|25.05|27.09|25.09|27.05|25.05|0
1642772190000|2022-01-21 13:36:30|27.07|25.07|27|25|27.07|25.07|27|25|0
1642772200000|2022-01-21 13:36:40|27.05|25.05|27.05|25.05|27.05|25.05|27.05|25.05|0
1642772210000|2022-01-21 13:36:50|27|25|27.3|25.3|27.3|25.3|27|25|0
1642772220000|2022-01-21 13:37:00|27.35|25.35|27.39|25.39|27.39|25.39|27.3|25.3|0
1642772230000|2022-01-21 13:37:10|27.43|25.43|27.39|25.39|27.43|25.43|27.39|25.39|0
1642772240000|2022-01-21 13:37:20|27.43|25.43|27.39|25.39|27.43|25.43|27.39|25.39|0
1642772250000|2022-01-21 13:37:30|27.43|25.43|27.39|25.39|27.43|25.43|27.39|25.39|0
1642772260000|2022-01-21 13:37:40|27.35|25.35|27.47|25.47|27.47|25.47|27.35|25.35|0
1642772270000|2022-01-21 13:37:50|27.52|25.52|27.45|25.45|27.52|25.52|27.45|25.45|0
1642772280000|2022-01-21 13:38:00|27.26|25.26|27.22|25.22|27.26|25.26|27.22|25.22|0
1642772290000|2022-01-21 13:38:10|27.3|25.3|27.52|25.52|27.56|25.56|27.3|25.3|0
1642772300000|2022-01-21 13:38:20|27.56|25.56|27.52|25.52|27.56|25.56|27.52|25.52|0
1642772310000|2022-01-21 13:38:30|27.49|25.49|27.56|25.56|27.56|25.56|27.49|25.49|0
1642772320000|2022-01-21 13:38:40|27.6|25.6|27.56|25.56|27.6|25.6|27.56|25.56|0
1642772330000|2022-01-21 13:38:50|27.6|25.6|27.6|25.6|27.6|25.6|27.56|25.56|0
1642772340000|2022-01-21 13:39:00|27.62|25.62|27.65|25.65|27.69|25.69|27.62|25.62|0
1642772350000|2022-01-21 13:39:10|27.67|25.67|27.69|25.69|27.73|25.73|27.67|25.67|0
1642772360000|2022-01-21 13:39:20|27.67|25.67|27.69|25.69|27.69|25.69|27.67|25.67|0
1642772370000|2022-01-21 13:39:30|27.73|25.73|27.75|25.75|27.75|25.75|27.69|25.69|0
1642772380000|2022-01-21 13:39:40|27.82|25.82|28|26|28|26|27.82|25.82|0
1642772390000|2022-01-21 13:39:50|28.04|26.04|28.08|26.08|28.08|26.08|28.04|26.04|0
1642772400000|2022-01-21 13:40:00|27.95|25.95|27.86|25.86|27.95|25.95|27.86|25.86|0
1642772410000|2022-01-21 13:40:10|27.8|25.8|27.73|25.73|27.8|25.8|27.73|25.73|0
1642772420000|2022-01-21 13:40:20|27.78|25.78|27.78|25.78|27.78|25.78|27.73|25.73|0
1642772430000|2022-01-21 13:40:30|27.86|25.86|27.91|25.91|27.91|25.91|27.86|25.86|0
1642772440000|2022-01-21 13:40:40|27.88|25.88|27.91|25.91|27.91|25.91|27.88|25.88|0
1642772450000|2022-01-21 13:40:50|27.95|25.95|27.95|25.95|27.95|25.95|27.93|25.93|0
1642772460000|2022-01-21 13:41:00|27.91|25.91|27.69|25.69|27.91|25.91|27.69|25.69|0
1642772470000|2022-01-21 13:41:10|27.65|25.65|27.65|25.65|27.69|25.69|27.65|25.65|0
1642772480000|2022-01-21 13:41:20|27.69|25.69|27.73|25.73|27.73|25.73|27.69|25.69|0
1642772490000|2022-01-21 13:41:30|27.65|25.65|27.69|25.69|27.69|25.69|27.65|25.65|0
1642772500000|2022-01-21 13:41:40|27.67|25.67|27.78|25.78|27.78|25.78|27.65|25.65|0
1642772510000|2022-01-21 13:41:50|27.75|25.75|27.73|25.73|27.75|25.75|27.73|25.73|0
1642772520000|2022-01-21 13:42:00|27.65|25.65|27.65|25.65|27.69|25.69|27.65|25.65|0
1642772530000|2022-01-21 13:42:10|27.69|25.69|27.93|25.93|27.93|25.93|27.69|25.69|0
1642772540000|2022-01-21 13:42:20|27.91|25.91|27.86|25.86|27.91|25.91|27.86|25.86|0
1642772550000|2022-01-21 13:42:30|27.91|25.91|27.82|25.82|27.91|25.91|27.82|25.82|0
1642772560000|2022-01-21 13:42:40|27.86|25.86|27.65|25.65|27.91|25.91|27.65|25.65|0
1642772570000|2022-01-21 13:42:50|27.52|25.52|27.34|25.34|27.52|25.52|27.34|25.34|0
1642772580000|2022-01-21 13:43:00|27.39|25.39|27.56|25.56|27.56|25.56|27.39|25.39|0
1642772590000|2022-01-21 13:43:10|27.73|25.73|27.73|25.73|27.78|25.78|27.73|25.73|0
1642772600000|2022-01-21 13:43:20|27.82|25.82|27.99|25.99|27.99|25.99|27.82|25.82|0
1642772610000|2022-01-21 13:43:30|28.08|26.08|28.17|26.17|28.21|26.21|28.08|26.08|0
1642772620000|2022-01-21 13:43:40|28.12|26.12|27.95|25.95|28.12|26.12|27.95|25.95|0
1642772630000|2022-01-21 13:43:50|27.91|25.91|28.08|26.08|28.08|26.08|27.91|25.91|0
1642772640000|2022-01-21 13:44:00|28.04|26.04|27.99|25.99|28.04|26.04|27.99|25.99|0
1642772650000|2022-01-21 13:44:10|28.04|26.04|27.91|25.91|28.04|26.04|27.91|25.91|0
1642772660000|2022-01-21 13:44:20|27.95|25.95|27.95|25.95|27.95|25.95|27.91|25.91|0
1642772670000|2022-01-21 13:44:30|27.99|25.99|27.95|25.95|27.99|25.99|27.91|25.91|0
1642772680000|2022-01-21 13:44:40|27.91|25.91|27.95|25.95|27.99|25.99|27.91|25.91|0
1642772690000|2022-01-21 13:44:50|27.91|25.91|27.82|25.82|27.91|25.91|27.82|25.82|0
1642772700000|2022-01-21 13:45:00|27.73|25.73|27.77|25.77|27.77|25.77|27.64|25.64|0
1642772710000|2022-01-21 13:45:10|27.82|25.82|27.73|25.73|27.82|25.82|27.73|25.73|0
1642772720000|2022-01-21 13:45:20|27.82|25.82|27.73|25.73|27.82|25.82|27.73|25.73|0
1642772730000|2022-01-21 13:45:30|27.82|25.82|27.77|25.77|27.84|25.84|27.77|25.77|0
1642772740000|2022-01-21 13:45:40|27.73|25.73|27.73|25.73|27.86|25.86|27.73|25.73|0
1642772750000|2022-01-21 13:45:50|27.77|25.77|27.69|25.69|27.77|25.77|27.69|25.69|0
1642772760000|2022-01-21 13:46:00|27.64|25.64|27.64|25.64|27.64|25.64|27.64|25.64|0
1642772770000|2022-01-21 13:46:10|27.6|25.6|27.77|25.77|27.77|25.77|27.56|25.56|0
1642772780000|2022-01-21 13:46:20|27.82|25.82|27.77|25.77|27.82|25.82|27.77|25.77|0
1642772790000|2022-01-21 13:46:30|27.82|25.82|27.77|25.77|27.82|25.82|27.73|25.73|0
1642772800000|2022-01-21 13:46:40|27.82|25.82|27.77|25.77|27.82|25.82|27.73|25.73|0
1642772810000|2022-01-21 13:46:50|27.73|25.73|27.69|25.69|27.73|25.73|27.69|25.69|0
1642772820000|2022-01-21 13:47:00|27.77|25.77|27.69|25.69|27.77|25.77|27.64|25.64|0
1642772830000|2022-01-21 13:47:10|27.6|25.6|27.56|25.56|27.64|25.64|27.56|25.56|0
1642772840000|2022-01-21 13:47:20|27.51|25.51|27.6|25.6|27.6|25.6|27.51|25.51|0
1642772850000|2022-01-21 13:47:30|27.51|25.51|27.47|25.47|27.56|25.56|27.47|25.47|0
1642772860000|2022-01-21 13:47:40|27.51|25.51|27.43|25.43|27.51|25.51|27.43|25.43|0
1642772870000|2022-01-21 13:47:50|27.47|25.47|27.47|25.47|27.51|25.51|27.47|25.47|0
1642772890000|2022-01-21 13:48:10|27.51|25.51|27.51|25.51|27.56|25.56|27.51|25.51|0
1642772900000|2022-01-21 13:48:20|27.56|25.56|27.6|25.6|27.6|25.6|27.56|25.56|0
1642772910000|2022-01-21 13:48:30|27.64|25.64|27.6|25.6|27.64|25.64|27.6|25.6|0
1642772920000|2022-01-21 13:48:40|27.56|25.56|27.51|25.51|27.56|25.56|27.51|25.51|0
1642772930000|2022-01-21 13:48:50|27.47|25.47|27.47|25.47|27.51|25.51|27.47|25.47|0
1642772940000|2022-01-21 13:49:00|27.51|25.51|27.51|25.51|27.51|25.51|27.51|25.51|0
1642772950000|2022-01-21 13:49:10|27.47|25.47|27.56|25.56|27.56|25.56|27.47|25.47|0
1642772960000|2022-01-21 13:49:20|27.53|25.53|27.51|25.51|27.53|25.53|27.51|25.51|0
1642772970000|2022-01-21 13:49:30|27.56|25.56|27.51|25.51|27.56|25.56|27.51|25.51|0
1642772980000|2022-01-21 13:49:40|27.47|25.47|27.43|25.43|27.47|25.47|27.43|25.43|0
1642772990000|2022-01-21 13:49:50|27.38|25.38|27.43|25.43|27.43|25.43|27.38|25.38|0
1642773000000|2022-01-21 13:50:00|27.56|25.56|27.64|25.64|27.64|25.64|27.56|25.56|0
1642773010000|2022-01-21 13:50:10|27.69|25.69|27.47|25.47|27.69|25.69|27.47|25.47|0
1642773020000|2022-01-21 13:50:20|27.38|25.38|27.25|25.25|27.38|25.38|27.21|25.21|0
1642773030000|2022-01-21 13:50:30|27.21|25.21|27.6|25.6|27.6|25.6|27.21|25.21|0
1642773040000|2022-01-21 13:50:40|27.51|25.51|27.51|25.51|27.51|25.51|27.47|25.47|0
1642773050000|2022-01-21 13:50:50|27.47|25.47|27.43|25.43|27.51|25.51|27.43|25.43|0
1642773060000|2022-01-21 13:51:00|27.38|25.38|27.43|25.43|27.43|25.43|27.38|25.38|0
1642773070000|2022-01-21 13:51:10|27.47|25.47|27.51|25.51|27.51|25.51|27.47|25.47|0
1642773080000|2022-01-21 13:51:20|27.47|25.47|27.3|25.3|27.47|25.47|27.3|25.3|0
1642773090000|2022-01-21 13:51:30|27.34|25.34|27.34|25.34|27.34|25.34|27.34|25.34|0
1642773100000|2022-01-21 13:51:40|27.42|25.42|27.38|25.38|27.42|25.42|27.38|25.38|0
1642773110000|2022-01-21 13:51:50|27.42|25.42|27.38|25.38|27.42|25.42|27.38|25.38|0
1642773120000|2022-01-21 13:52:00|27.42|25.42|27.42|25.42|27.47|25.47|27.42|25.42|0
1642773130000|2022-01-21 13:52:10|27.47|25.47|27.51|25.51|27.51|25.51|27.47|25.47|0
1642773140000|2022-01-21 13:52:20|27.6|25.6|27.68|25.68|27.73|25.73|27.6|25.6|0
1642773150000|2022-01-21 13:52:30|27.77|25.77|27.77|25.77|27.77|25.77|27.77|25.77|0
1642773160000|2022-01-21 13:52:40|27.73|25.73|27.73|25.73|27.73|25.73|27.73|25.73|0
1642773170000|2022-01-21 13:52:50|27.81|25.81|27.86|25.86|27.86|25.86|27.81|25.81|0
1642773180000|2022-01-21 13:53:00|27.84|25.84|27.64|25.64|27.84|25.84|27.64|25.64|0
1642773190000|2022-01-21 13:53:10|27.6|25.6|27.6|25.6|27.64|25.64|27.55|25.55|0
1642773200000|2022-01-21 13:53:20|27.55|25.55|27.51|25.51|27.6|25.6|27.51|25.51|0
1642773210000|2022-01-21 13:53:30|27.42|25.42|27.47|25.47|27.49|25.49|27.42|25.42|0
1642773220000|2022-01-21 13:53:40|27.38|25.38|27.38|25.38|27.42|25.42|27.38|25.38|0
1642773230000|2022-01-21 13:53:50|27.42|25.42|27.47|25.47|27.47|25.47|27.42|25.42|0
1642773240000|2022-01-21 13:54:00|27.6|25.6|27.51|25.51|27.6|25.6|27.51|25.51|0
1642773250000|2022-01-21 13:54:10|27.57|25.57|27.42|25.42|27.57|25.57|27.42|25.42|0
1642773260000|2022-01-21 13:54:20|27.38|25.38|27.29|25.29|27.38|25.38|27.25|25.25|0
1642773270000|2022-01-21 13:54:30|27.27|25.27|27.25|25.25|27.29|25.29|27.25|25.25|0
1642773280000|2022-01-21 13:54:40|27.27|25.27|27.21|25.21|27.27|25.27|27.21|25.21|0
1642773290000|2022-01-21 13:54:50|27.25|25.25|27.29|25.29|27.29|25.29|27.25|25.25|0
1642773300000|2022-01-21 13:55:00|27.31|25.31|27.34|25.34|27.34|25.34|27.31|25.31|0
1642773310000|2022-01-21 13:55:10|27.29|25.29|27.21|25.21|27.29|25.29|27.21|25.21|0
1642773320000|2022-01-21 13:55:20|27.25|25.25|27.17|25.17|27.25|25.25|27.17|25.17|0
1642773330000|2022-01-21 13:55:30|27.21|25.21|27.25|25.25|27.25|25.25|27.21|25.21|0
1642773340000|2022-01-21 13:55:40|27.29|25.29|27.29|25.29|27.29|25.29|27.29|25.29|0
1642773350000|2022-01-21 13:55:50|27.34|25.34|27.29|25.29|27.34|25.34|27.29|25.29|0
1642773360000|2022-01-21 13:56:00|27.25|25.25|27.27|25.27|27.29|25.29|27.25|25.25|0
1642773370000|2022-01-21 13:56:10|27.29|25.29|27.21|25.21|27.29|25.29|27.21|25.21|0
1642773380000|2022-01-21 13:56:20|27.25|25.25|27.21|25.21|27.25|25.25|27.21|25.21|0
1642773390000|2022-01-21 13:56:30|27.19|25.19|27.19|25.19|27.19|25.19|27.19|25.19|0
1642773400000|2022-01-21 13:56:40|27.16|25.16|27.25|25.25|27.29|25.29|27.16|25.16|0
1642773410000|2022-01-21 13:56:50|27.34|25.34|27.47|25.47|27.47|25.47|27.34|25.34|0
1642773420000|2022-01-21 13:57:00|27.51|25.51|27.42|25.42|27.51|25.51|27.42|25.42|0
1642773430000|2022-01-21 13:57:10|27.38|25.38|27.25|25.25|27.42|25.42|27.25|25.25|0
1642773440000|2022-01-21 13:57:20|27.34|25.34|27.31|25.31|27.34|25.34|27.29|25.29|0
1642773450000|2022-01-21 13:57:30|27.34|25.34|27.21|25.21|27.34|25.34|27.21|25.21|0
1642773460000|2022-01-21 13:57:40|27.16|25.16|27.16|25.16|27.21|25.21|27.16|25.16|0
1642773470000|2022-01-21 13:57:50|27.21|25.21|27.25|25.25|27.25|25.25|27.21|25.21|0
1642773480000|2022-01-21 13:58:00|27.21|25.21|27.16|25.16|27.21|25.21|27.16|25.16|0
1642773490000|2022-01-21 13:58:10|27.08|25.08|27.16|25.16|27.16|25.16|27.08|25.08|0
1642773500000|2022-01-21 13:58:20|27.21|25.21|27.08|25.08|27.21|25.21|27.04|25.04|0
1642773510000|2022-01-21 13:58:30|27.12|25.12|27.21|25.21|27.21|25.21|27.12|25.12|0
1642773520000|2022-01-21 13:58:40|27.25|25.25|27.34|25.34|27.34|25.34|27.25|25.25|0
1642773530000|2022-01-21 13:58:50|27.46|25.46|27.38|25.38|27.46|25.46|27.38|25.38|0
1642773540000|2022-01-21 13:59:00|27.34|25.34|27.38|25.38|27.38|25.38|27.34|25.34|0
1642773550000|2022-01-21 13:59:10|27.29|25.29|27.29|25.29|27.29|25.29|27.25|25.25|0
1642773560000|2022-01-21 13:59:20|27.34|25.34|27.42|25.42|27.42|25.42|27.34|25.34|0
1642773570000|2022-01-21 13:59:30|27.38|25.38|27.38|25.38|27.38|25.38|27.38|25.38|0
1642773580000|2022-01-21 13:59:40|27.42|25.42|27.38|25.38|27.42|25.42|27.38|25.38|0
1642773590000|2022-01-21 13:59:50|27.42|25.42|27.38|25.38|27.42|25.42|27.38|25.38|0
1642773600000|2022-01-21 14:00:00|27.42|25.42|27.38|25.38|27.42|25.42|27.33|25.33|0
1642773610000|2022-01-21 14:00:10|27.33|25.33|27.38|25.38|27.38|25.38|27.29|25.29|0
1642773620000|2022-01-21 14:00:20|27.46|25.46|27.55|25.55|27.55|25.55|27.46|25.46|0
1642773630000|2022-01-21 14:00:30|27.59|25.59|27.77|25.77|27.77|25.77|27.59|25.59|0
1642773640000|2022-01-21 14:00:40|27.72|25.72|27.72|25.72|27.72|25.72|27.68|25.68|0
1642773650000|2022-01-21 14:00:50|27.77|25.77|27.72|25.72|27.77|25.77|27.68|25.68|0
1642773660000|2022-01-21 14:01:00|27.77|25.77|27.81|25.81|27.81|25.81|27.77|25.77|0
1642773670000|2022-01-21 14:01:10|27.64|25.64|27.72|25.72|27.72|25.72|27.59|25.59|0
1642773680000|2022-01-21 14:01:20|27.77|25.77|27.59|25.59|27.77|25.77|27.59|25.59|0
1642773690000|2022-01-21 14:01:30|27.64|25.64|27.7|25.7|27.7|25.7|27.64|25.64|0
1642773700000|2022-01-21 14:01:40|27.68|25.68|27.59|25.59|27.68|25.68|27.59|25.59|0
1642773710000|2022-01-21 14:01:50|27.64|25.64|27.59|25.59|27.64|25.64|27.59|25.59|0
1642773720000|2022-01-21 14:02:00|27.64|25.64|27.55|25.55|27.64|25.64|27.51|25.51|0
1642773730000|2022-01-21 14:02:10|27.51|25.51|27.51|25.51|27.59|25.59|27.51|25.51|0
1642773740000|2022-01-21 14:02:20|27.59|25.59|27.59|25.59|27.59|25.59|27.55|25.55|0
1642773750000|2022-01-21 14:02:30|27.55|25.55|27.55|25.55|27.55|25.55|27.55|25.55|0
1642773760000|2022-01-21 14:02:40|27.59|25.59|27.64|25.64|27.64|25.64|27.59|25.59|0
1642773770000|2022-01-21 14:02:50|27.68|25.68|27.74|25.74|27.77|25.77|27.68|25.68|0
1642773780000|2022-01-21 14:03:00|27.77|25.77|27.85|25.85|27.9|25.9|27.77|25.77|0
1642773790000|2022-01-21 14:03:10|27.77|25.77|27.64|25.64|27.77|25.77|27.59|25.59|0
1642773800000|2022-01-21 14:03:20|27.59|25.59|27.59|25.59|27.64|25.64|27.59|25.59|0
1642773810000|2022-01-21 14:03:30|27.68|25.68|27.64|25.64|27.68|25.68|27.64|25.64|0
1642773820000|2022-01-21 14:03:40|27.59|25.59|27.59|25.59|27.61|25.61|27.59|25.59|0
1642773830000|2022-01-21 14:03:50|27.64|25.64|27.55|25.55|27.64|25.64|27.55|25.55|0
1642773840000|2022-01-21 14:04:00|27.51|25.51|27.46|25.46|27.51|25.51|27.46|25.46|0
1642773850000|2022-01-21 14:04:10|27.51|25.51|27.46|25.46|27.51|25.51|27.46|25.46|0
1642773860000|2022-01-21 14:04:20|27.51|25.51|27.46|25.46|27.55|25.55|27.46|25.46|0
1642773870000|2022-01-21 14:04:30|27.33|25.33|27.33|25.33|27.38|25.38|27.33|25.33|0
1642773880000|2022-01-21 14:04:40|27.29|25.29|27.25|25.25|27.29|25.29|27.25|25.25|0
1642773890000|2022-01-21 14:04:50|27.31|25.31|27.12|25.12|27.31|25.31|27.12|25.12|0
1642773900000|2022-01-21 14:05:00|27.08|25.08|27.05|25.05|27.08|25.08|27.03|25.03|0
1642773910000|2022-01-21 14:05:10|27.03|25.03|26.99|24.99|27.03|25.03|26.95|24.95|0
1642773920000|2022-01-21 14:05:20|26.95|24.95|26.86|24.86|26.95|24.95|26.82|24.82|0
1642773930000|2022-01-21 14:05:30|26.82|24.82|26.91|24.91|26.91|24.91|26.82|24.82|0
1642773940000|2022-01-21 14:05:40|26.93|24.93|26.99|24.99|26.99|24.99|26.91|24.91|0
1642773950000|2022-01-21 14:05:50|26.95|24.95|26.82|24.82|26.95|24.95|26.78|24.78|0
1642773960000|2022-01-21 14:06:00|26.74|24.74|26.57|24.57|26.74|24.74|26.48|24.48|0
1642773970000|2022-01-21 14:06:10|26.61|24.61|26.4|24.4|26.61|24.61|26.4|24.4|0
1642773980000|2022-01-21 14:06:20|26.36|24.36|26.19|24.19|26.4|24.4|26.19|24.19|0
1642773990000|2022-01-21 14:06:30|26.07|24.07|26.03|24.03|26.09|24.09|26.03|24.03|0
1642774000000|2022-01-21 14:06:40|26.07|24.07|25.98|23.98|26.19|24.19|25.98|23.98|0
1642774010000|2022-01-21 14:06:50|25.9|23.9|26.07|24.07|26.07|24.07|25.9|23.9|0
1642774020000|2022-01-21 14:07:00|25.9|23.9|25.74|23.74|25.9|23.9|25.74|23.74|0
1642774030000|2022-01-21 14:07:10|25.66|23.66|25.74|23.74|25.74|23.74|25.66|23.66|0
1642774040000|2022-01-21 14:07:20|25.86|23.86|26.02|24.02|26.02|24.02|25.86|23.86|0
1642774050000|2022-01-21 14:07:30|26.17|24.17|26.11|24.11|26.17|24.17|26.11|24.11|0
1642774060000|2022-01-21 14:07:40|26.07|24.07|26.02|24.02|26.15|24.15|26.02|24.02|0
1642774070000|2022-01-21 14:07:50|25.98|23.98|26.11|24.11|26.11|24.11|25.98|23.98|0
1642774080000|2022-01-21 14:08:00|26.15|24.15|26.15|24.15|26.15|24.15|26.11|24.11|0
1642774090000|2022-01-21 14:08:10|26.11|24.11|26.02|24.02|26.11|24.11|26.02|24.02|0
1642774100000|2022-01-21 14:08:20|25.9|23.9|25.94|23.94|25.94|23.94|25.9|23.9|0
1642774110000|2022-01-21 14:08:30|26.07|24.07|26.02|24.02|26.07|24.07|25.98|23.98|0
1642774120000|2022-01-21 14:08:40|26.07|24.07|26.02|24.02|26.07|24.07|26.02|24.02|0
1642774130000|2022-01-21 14:08:50|26.11|24.11|26.07|24.07|26.15|24.15|26.07|24.07|0
1642774140000|2022-01-21 14:09:00|26.11|24.11|26.11|24.11|26.19|24.19|26.11|24.11|0
1642774150000|2022-01-21 14:09:10|26.07|24.07|25.94|23.94|26.07|24.07|25.94|23.94|0
1642774160000|2022-01-21 14:09:20|25.98|23.98|26.02|24.02|26.02|24.02|25.98|23.98|0
1642774170000|2022-01-21 14:09:30|25.98|23.98|25.86|23.86|25.98|23.98|25.86|23.86|0
1642774180000|2022-01-21 14:09:40|25.74|23.74|25.65|23.65|25.74|23.74|25.61|23.61|0
1642774190000|2022-01-21 14:09:50|25.53|23.53|25.71|23.71|25.71|23.71|25.53|23.53|0
1642774200000|2022-01-21 14:10:00|25.65|23.65|25.74|23.74|25.76|23.76|25.53|23.53|0
1642774210000|2022-01-21 14:10:10|25.65|23.65|25.65|23.65|25.65|23.65|25.61|23.61|0
1642774220000|2022-01-21 14:10:20|25.61|23.61|25.69|23.69|25.69|23.69|25.45|23.45|0
1642774230000|2022-01-21 14:10:30|25.78|23.78|25.86|23.86|25.86|23.86|25.78|23.78|0
1642774240000|2022-01-21 14:10:40|25.82|23.82|25.86|23.86|25.86|23.86|25.82|23.82|0
1642774250000|2022-01-21 14:10:50|25.9|23.9|25.86|23.86|25.9|23.9|25.82|23.82|0
1642774260000|2022-01-21 14:11:00|25.9|23.9|25.86|23.86|25.9|23.9|25.86|23.86|0
1642774270000|2022-01-21 14:11:10|25.82|23.82|25.78|23.78|25.82|23.82|25.74|23.74|0
1642774280000|2022-01-21 14:11:20|25.82|23.82|25.69|23.69|25.82|23.82|25.69|23.69|0
1642774290000|2022-01-21 14:11:30|25.78|23.78|25.69|23.69|25.78|23.78|25.69|23.69|0
1642774300000|2022-01-21 14:11:40|25.78|23.78|25.65|23.65|25.78|23.78|25.65|23.65|0
1642774310000|2022-01-21 14:11:50|25.61|23.61|25.61|23.61|25.78|23.78|25.61|23.61|0
1642774320000|2022-01-21 14:12:00|25.69|23.69|25.61|23.61|25.69|23.69|25.61|23.61|0
1642774330000|2022-01-21 14:12:10|25.65|23.65|25.67|23.67|25.69|23.69|25.61|23.61|0
1642774340000|2022-01-21 14:12:20|25.73|23.73|25.61|23.61|25.73|23.73|25.61|23.61|0
1642774350000|2022-01-21 14:12:30|25.57|23.57|25.61|23.61|25.61|23.61|25.53|23.53|0
1642774360000|2022-01-21 14:12:40|25.65|23.65|25.71|23.71|25.71|23.71|25.61|23.61|0
1642774370000|2022-01-21 14:12:50|25.73|23.73|25.78|23.78|25.78|23.78|25.73|23.73|0
1642774380000|2022-01-21 14:13:00|25.82|23.82|25.78|23.78|25.82|23.82|25.73|23.73|0
1642774390000|2022-01-21 14:13:10|25.73|23.73|25.78|23.78|25.78|23.78|25.69|23.69|0
1642774400000|2022-01-21 14:13:20|25.82|23.82|26.1|24.1|26.1|24.1|25.82|23.82|0
1642774410000|2022-01-21 14:13:30|26.06|24.06|26.06|24.06|26.1|24.1|25.98|23.98|0
1642774420000|2022-01-21 14:13:40|26.1|24.1|26.19|24.19|26.19|24.19|26.1|24.1|0
1642774430000|2022-01-21 14:13:50|26.1|24.1|26.1|24.1|26.15|24.15|26.1|24.1|0
1642774440000|2022-01-21 14:14:00|26.02|24.02|26.1|24.1|26.1|24.1|26.02|24.02|0
1642774450000|2022-01-21 14:14:10|26.02|24.02|25.98|23.98|26.02|24.02|25.98|23.98|0
1642774460000|2022-01-21 14:14:20|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1642774470000|2022-01-21 14:14:30|25.9|23.9|25.9|23.9|25.94|23.94|25.9|23.9|0
1642774480000|2022-01-21 14:14:40|25.94|23.94|25.9|23.9|25.94|23.94|25.9|23.9|0
1642774490000|2022-01-21 14:14:50|26.06|24.06|26.15|24.15|26.19|24.19|26.06|24.06|0
1642774500000|2022-01-21 14:15:00|26.19|24.19|26.15|24.15|26.19|24.19|26.02|24.02|0
1642774510000|2022-01-21 14:15:10|26.1|24.1|26.19|24.19|26.19|24.19|26.06|24.06|0
1642774520000|2022-01-21 14:15:20|26.23|24.23|26.21|24.21|26.23|24.23|26.21|24.21|0
1642774530000|2022-01-21 14:15:30|26.1|24.1|26.02|24.02|26.1|24.1|26.02|24.02|0
1642774540000|2022-01-21 14:15:40|26.06|24.06|26.19|24.19|26.19|24.19|26.06|24.06|0
1642774550000|2022-01-21 14:15:50|26.27|24.27|26.48|24.48|26.48|24.48|26.27|24.27|0
1642774560000|2022-01-21 14:16:00|26.4|24.4|26.39|24.39|26.4|24.4|26.35|24.35|0
1642774570000|2022-01-21 14:16:10|26.35|24.35|26.39|24.39|26.39|24.39|26.35|24.35|0
1642774580000|2022-01-21 14:16:20|26.35|24.35|26.44|24.44|26.44|24.44|26.35|24.35|0
1642774590000|2022-01-21 14:16:30|26.35|24.35|26.31|24.31|26.44|24.44|26.31|24.31|0
1642774600000|2022-01-21 14:16:40|26.23|24.23|26.23|24.23|26.23|24.23|26.23|24.23|0
1642774610000|2022-01-21 14:16:50|26.27|24.27|26.27|24.27|26.35|24.35|26.27|24.27|0
1642774620000|2022-01-21 14:17:00|26.23|24.23|26.31|24.31|26.31|24.31|26.23|24.23|0
1642774630000|2022-01-21 14:17:10|26.27|24.27|26.31|24.31|26.31|24.31|26.23|24.23|0
1642774640000|2022-01-21 14:17:20|26.35|24.35|26.27|24.27|26.35|24.35|26.27|24.27|0
1642774650000|2022-01-21 14:17:30|26.23|24.23|26.27|24.27|26.31|24.31|26.23|24.23|0
1642774660000|2022-01-21 14:17:40|26.23|24.23|26.14|24.14|26.27|24.27|26.14|24.14|0
1642774670000|2022-01-21 14:17:50|26.02|24.02|25.98|23.98|26.02|24.02|25.94|23.94|0
1642774680000|2022-01-21 14:18:00|25.94|23.94|25.94|23.94|25.94|23.94|25.9|23.9|0
1642774690000|2022-01-21 14:18:10|25.98|23.98|26.06|24.06|26.06|24.06|25.98|23.98|0
1642774700000|2022-01-21 14:18:20|26.02|24.02|25.9|23.9|26.02|24.02|25.9|23.9|0
1642774710000|2022-01-21 14:18:30|25.86|23.86|25.98|23.98|25.98|23.98|25.86|23.86|0
1642774720000|2022-01-21 14:18:40|25.94|23.94|25.98|23.98|25.98|23.98|25.9|23.9|0
1642774730000|2022-01-21 14:18:50|25.94|23.94|25.85|23.85|25.94|23.94|25.85|23.85|0
1642774740000|2022-01-21 14:19:00|25.81|23.81|25.81|23.81|25.81|23.81|25.77|23.77|0
1642774750000|2022-01-21 14:19:10|25.77|23.77|25.73|23.73|25.77|23.77|25.73|23.73|0
1642774760000|2022-01-21 14:19:20|25.65|23.65|25.65|23.65|25.73|23.73|25.65|23.65|0
1642774770000|2022-01-21 14:19:30|25.69|23.69|25.9|23.9|25.9|23.9|25.69|23.69|0
1642774780000|2022-01-21 14:19:40|25.85|23.85|25.94|23.94|25.94|23.94|25.85|23.85|0
1642774790000|2022-01-21 14:19:50|25.9|23.9|25.9|23.9|25.9|23.9|25.9|23.9|0
1642774800000|2022-01-21 14:20:00|25.94|23.94|25.81|23.81|25.94|23.94|25.81|23.81|0
1642774810000|2022-01-21 14:20:10|25.69|23.69|25.85|23.85|25.85|23.85|25.69|23.69|0
1642774820000|2022-01-21 14:20:20|25.81|23.81|25.9|23.9|25.9|23.9|25.81|23.81|0
1642774830000|2022-01-21 14:20:30|25.98|23.98|26.14|24.14|26.14|24.14|25.98|23.98|0
1642774840000|2022-01-21 14:20:40|26.18|24.18|26.31|24.31|26.31|24.31|26.18|24.18|0
1642774850000|2022-01-21 14:20:50|26.27|24.27|26.23|24.23|26.27|24.27|26.23|24.23|0
1642774860000|2022-01-21 14:21:00|26.27|24.27|26.31|24.31|26.31|24.31|26.27|24.27|0
1642774870000|2022-01-21 14:21:10|26.35|24.35|26.39|24.39|26.39|24.39|26.31|24.31|0
1642774880000|2022-01-21 14:21:20|26.43|24.43|26.48|24.48|26.48|24.48|26.43|24.43|0
1642774890000|2022-01-21 14:21:30|26.43|24.43|26.48|24.48|26.52|24.52|26.43|24.43|0
1642774900000|2022-01-21 14:21:40|26.52|24.52|26.39|24.39|26.52|24.52|26.39|24.39|0
1642774910000|2022-01-21 14:21:50|26.35|24.35|26.35|24.35|26.35|24.35|26.35|24.35|0
1642774920000|2022-01-21 14:22:00|26.39|24.39|26.27|24.27|26.39|24.39|26.18|24.18|0
1642774930000|2022-01-21 14:22:10|26.23|24.23|26.06|24.06|26.23|24.23|26.06|24.06|0
1642774940000|2022-01-21 14:22:20|26.08|24.08|26.14|24.14|26.14|24.14|26.08|24.08|0
1642774950000|2022-01-21 14:22:30|26.1|24.1|26.1|24.1|26.1|24.1|26.06|24.06|0
1642774960000|2022-01-21 14:22:40|26.14|24.14|26.06|24.06|26.14|24.14|26.06|24.06|0
1642774970000|2022-01-21 14:22:50|26.02|24.02|26.06|24.06|26.06|24.06|26|24|0
1642774980000|2022-01-21 14:23:00|26.02|24.02|26.06|24.06|26.06|24.06|25.94|23.94|0
1642774990000|2022-01-21 14:23:10|26.02|24.02|26.02|24.02|26.02|24.02|26.02|24.02|0
1642775000000|2022-01-21 14:23:20|25.94|23.94|26.06|24.06|26.06|24.06|25.94|23.94|0
1642775010000|2022-01-21 14:23:30|26.1|24.1|26.2|24.2|26.2|24.2|26.1|24.1|0
1642775020000|2022-01-21 14:23:40|26.18|24.18|26.06|24.06|26.18|24.18|26.06|24.06|0
1642775030000|2022-01-21 14:23:50|26.02|24.02|25.98|23.98|26.02|24.02|25.98|23.98|0
1642775040000|2022-01-21 14:24:00|25.93|23.93|26.14|24.14|26.14|24.14|25.93|23.93|0
1642775050000|2022-01-21 14:24:10|26.06|24.06|26.18|24.18|26.18|24.18|26.02|24.02|0
1642775060000|2022-01-21 14:24:20|26.24|24.24|26.31|24.31|26.31|24.31|26.22|24.22|0
1642775070000|2022-01-21 14:24:30|26.35|24.35|26.39|24.39|26.39|24.39|26.35|24.35|0
1642775080000|2022-01-21 14:24:40|26.58|24.58|26.77|24.77|26.77|24.77|26.56|24.56|0
1642775090000|2022-01-21 14:24:50|26.73|24.73|26.81|24.81|26.81|24.81|26.73|24.73|0
1642775100000|2022-01-21 14:25:00|26.77|24.77|27.19|25.19|27.19|25.19|26.77|24.77|0
1642775110000|2022-01-21 14:25:10|27.24|25.24|27.58|25.58|27.67|25.67|27.24|25.24|0
1642775120000|2022-01-21 14:25:20|27.63|25.63|27.58|25.58|27.63|25.63|27.54|25.54|0
1642775130000|2022-01-21 14:25:30|27.5|25.5|27.41|25.41|27.5|25.5|27.41|25.41|0
1642775140000|2022-01-21 14:25:40|27.37|25.37|27.62|25.62|27.62|25.62|27.37|25.37|0
1642775150000|2022-01-21 14:25:50|27.84|25.84|27.67|25.67|27.84|25.84|27.67|25.67|0
1642775160000|2022-01-21 14:26:00|27.73|25.73|27.37|25.37|27.73|25.73|27.37|25.37|0
1642775170000|2022-01-21 14:26:10|27.41|25.41|27.28|25.28|27.41|25.41|27.24|25.24|0
1642775180000|2022-01-21 14:26:20|27.24|25.24|27.19|25.19|27.26|25.26|27.19|25.19|0
1642775190000|2022-01-21 14:26:30|27.11|25.11|27.52|25.52|27.54|25.54|27.11|25.11|0
1642775200000|2022-01-21 14:26:40|27.67|25.67|27.58|25.58|27.67|25.67|27.58|25.58|0
1642775210000|2022-01-21 14:26:50|27.75|25.75|27.8|25.8|27.8|25.8|27.75|25.75|0
1642775220000|2022-01-21 14:27:00|27.71|25.71|27.41|25.41|27.89|25.89|27.41|25.41|0
1642775230000|2022-01-21 14:27:10|27.49|25.49|27.37|25.37|27.49|25.49|27.37|25.37|0
1642775240000|2022-01-21 14:27:20|27.28|25.28|27.19|25.19|27.28|25.28|27.11|25.11|0
1642775250000|2022-01-21 14:27:30|27.15|25.15|27.15|25.15|27.19|25.19|27.15|25.15|0
1642775260000|2022-01-21 14:27:40|27.28|25.28|27.49|25.49|27.49|25.49|27.24|25.24|0
1642775270000|2022-01-21 14:27:50|27.54|25.54|27.75|25.75|27.75|25.75|27.54|25.54|0
1642775280000|2022-01-21 14:28:00|27.84|25.84|27.71|25.71|27.84|25.84|27.71|25.71|0
1642775290000|2022-01-21 14:28:10|27.75|25.75|27.71|25.71|27.75|25.75|27.67|25.67|0
1642775300000|2022-01-21 14:28:20|27.84|25.84|27.8|25.8|27.84|25.84|27.75|25.75|0
1642775310000|2022-01-21 14:28:30|27.75|25.75|27.84|25.84|27.84|25.84|27.71|25.71|0
1642775320000|2022-01-21 14:28:40|27.88|25.88|27.88|25.88|27.93|25.93|27.88|25.88|0
1642775330000|2022-01-21 14:28:50|27.75|25.75|27.62|25.62|27.77|25.77|27.62|25.62|0
1642775340000|2022-01-21 14:29:00|27.54|25.54|27.54|25.54|27.54|25.54|27.49|25.49|0
1642775350000|2022-01-21 14:29:10|27.58|25.58|27.41|25.41|27.58|25.58|27.41|25.41|0
1642775360000|2022-01-21 14:29:20|27.54|25.54|27.75|25.75|27.75|25.75|27.54|25.54|0
1642775370000|2022-01-21 14:29:30|27.71|25.71|27.62|25.62|27.75|25.75|27.62|25.62|0
1642775380000|2022-01-21 14:29:40|27.93|25.93|28.5|26.5|28.5|26.5|27.93|25.93|0
1642775390000|2022-01-21 14:29:50|28.72|26.72|28.97|26.97|28.99|26.99|28.72|26.72|0
1642775400000|2022-01-21 14:30:00|29.04|27.04|28.48|26.48|29.17|27.17|28.48|26.48|0
1642775410000|2022-01-21 14:30:10|28.19|26.19|28.24|26.24|28.41|26.41|28.19|26.19|0
1642775420000|2022-01-21 14:30:20|27.97|25.97|28.41|26.41|28.41|26.41|27.97|25.97|0
1642775430000|2022-01-21 14:30:30|28.23|26.23|28.17|26.17|28.23|26.23|28.1|26.1|0
1642775440000|2022-01-21 14:30:40|28.59|26.59|27.93|25.93|28.59|26.59|27.93|25.93|0
1642775450000|2022-01-21 14:30:50|28.1|26.1|28.1|26.1|28.1|26.1|27.93|25.93|0
1642775460000|2022-01-21 14:31:00|28.19|26.19|28.72|26.72|28.81|26.81|28.19|26.19|0
1642775470000|2022-01-21 14:31:10|28.86|26.86|29.17|27.17|29.17|27.17|28.86|26.86|0
1642775480000|2022-01-21 14:31:20|29.1|27.1|28.77|26.77|29.17|27.17|28.77|26.77|0
1642775490000|2022-01-21 14:31:30|28.54|26.54|28.95|26.95|28.99|26.99|28.54|26.54|0
1642775500000|2022-01-21 14:31:40|28.99|26.99|29.08|27.08|29.35|27.35|28.99|26.99|0
1642775510000|2022-01-21 14:31:50|29.45|27.45|29.31|27.31|29.45|27.45|29.06|27.06|0
1642775520000|2022-01-21 14:32:00|29.26|27.26|29.04|27.04|29.45|27.45|29.04|27.04|0
1642775530000|2022-01-21 14:32:10|28.99|26.99|29.1|27.1|29.13|27.13|28.99|26.99|0
1642775540000|2022-01-21 14:32:20|28.95|26.95|28.88|26.88|28.95|26.95|28.88|26.88|0
1642775550000|2022-01-21 14:32:30|28.9|26.9|28.95|26.95|28.95|26.95|28.77|26.77|0
1642775560000|2022-01-21 14:32:40|28.86|26.86|30.72|28.72|30.72|28.72|28.86|26.86|0
1642775570000|2022-01-21 14:32:50|30.54|28.54|29.74|27.74|30.54|28.54|29.24|27.24|0
1642775580000|2022-01-21 14:33:00|29.56|27.56|30.16|28.16|30.16|28.16|29.56|27.56|0
1642775590000|2022-01-21 14:33:10|30.27|28.27|30.02|28.02|30.27|28.27|29.7|27.7|0
1642775600000|2022-01-21 14:33:20|30.2|28.2|30.2|28.2|30.2|28.2|30.16|28.16|0
1642775610000|2022-01-21 14:33:30|30.07|28.07|30.34|28.34|30.34|28.34|30.07|28.07|0
1642775620000|2022-01-21 14:33:40|30.39|28.39|30.74|28.74|30.74|28.74|30.39|28.39|0
1642775630000|2022-01-21 14:33:50|30.53|28.53|29.25|27.25|30.89|28.89|29.11|27.11|0
1642775640000|2022-01-21 14:34:00|29.23|27.23|29.25|27.25|29.25|27.25|29.11|27.11|0
1642775650000|2022-01-21 14:34:10|29.3|27.3|31.13|29.13|31.13|29.13|29.3|27.3|0
1642775660000|2022-01-21 14:34:20|31.08|29.08|29.82|27.82|31.13|29.13|29.82|27.82|0
1642775670000|2022-01-21 14:34:30|29.68|27.68|30.05|28.05|30.05|28.05|29.68|27.68|0
1642775680000|2022-01-21 14:34:40|30.1|28.1|30.43|28.43|30.43|28.43|30.1|28.1|0
1642775690000|2022-01-21 14:34:50|30.33|28.33|30|28|30.33|28.33|30|28|0
1642775700000|2022-01-21 14:35:00|30.05|28.05|30.24|28.24|30.24|28.24|29.91|27.91|0
1642775710000|2022-01-21 14:35:10|30.14|28.14|30|28|30.14|28.14|29.91|27.91|0
1642775720000|2022-01-21 14:35:20|29.93|27.93|29.73|27.73|30.05|28.05|29.73|27.73|0
1642775730000|2022-01-21 14:35:30|29.86|27.86|29.29|27.29|29.86|27.86|29.29|27.29|0
1642775740000|2022-01-21 14:35:40|29.13|27.13|28.81|26.81|29.13|27.13|28.77|26.77|0
1642775750000|2022-01-21 14:35:50|28.86|26.86|29.04|27.04|29.08|27.08|28.86|26.86|0
1642775760000|2022-01-21 14:36:00|28.81|26.81|28.99|26.99|28.99|26.99|28.72|26.72|0
1642775770000|2022-01-21 14:36:10|29.08|27.08|28.86|26.86|29.08|27.08|28.86|26.86|0
1642775780000|2022-01-21 14:36:20|28.77|26.77|28.72|26.72|28.77|26.77|28.72|26.72|0
1642775790000|2022-01-21 14:36:30|28.86|26.86|28.68|26.68|28.86|26.86|28.68|26.68|0
1642775800000|2022-01-21 14:36:40|28.27|26.27|28.36|26.36|28.41|26.41|28.27|26.27|0
1642775810000|2022-01-21 14:36:50|28.45|26.45|28.45|26.45|28.59|26.59|28.36|26.36|0
1642775820000|2022-01-21 14:37:00|28.41|26.41|28.81|26.81|28.81|26.81|28.41|26.41|0
1642775830000|2022-01-21 14:37:10|28.77|26.77|29.45|27.45|29.45|27.45|28.77|26.77|0
1642775840000|2022-01-21 14:37:20|29.17|27.17|28.72|26.72|29.17|27.17|28.72|26.72|0
1642775850000|2022-01-21 14:37:30|28.5|26.5|28.27|26.27|28.54|26.54|28.27|26.27|0
1642775860000|2022-01-21 14:37:40|28.36|26.36|28.27|26.27|28.36|26.36|28.19|26.19|0
1642775870000|2022-01-21 14:37:50|28.01|26.01|28.23|26.23|28.23|26.23|27.92|25.92|0
1642775880000|2022-01-21 14:38:00|28.01|26.01|27.96|25.96|28.01|26.01|27.88|25.88|0
1642775890000|2022-01-21 14:38:10|28.05|26.05|28.01|26.01|28.14|26.14|28.01|26.01|0
1642775900000|2022-01-21 14:38:20|28.1|26.1|27.92|25.92|28.1|26.1|27.74|25.74|0
1642775910000|2022-01-21 14:38:30|27.83|25.83|27.79|25.79|27.83|25.83|27.79|25.79|0
1642775920000|2022-01-21 14:38:40|27.88|25.88|27.83|25.83|27.96|25.96|27.83|25.83|0
1642775930000|2022-01-21 14:38:50|27.79|25.79|28.1|26.1|28.1|26.1|27.7|25.7|0
1642775940000|2022-01-21 14:39:00|28.01|26.01|27.79|25.79|28.01|26.01|27.79|25.79|0
1642775950000|2022-01-21 14:39:10|27.83|25.83|27.79|25.79|27.83|25.83|27.66|25.66|0
1642775960000|2022-01-21 14:39:20|28.01|26.01|28.1|26.1|28.18|26.18|27.92|25.92|0
1642775970000|2022-01-21 14:39:30|27.66|25.66|27.61|25.61|27.74|25.74|27.61|25.61|0
1642775980000|2022-01-21 14:39:40|27.83|25.83|27.61|25.61|27.83|25.83|27.61|25.61|0
1642775990000|2022-01-21 14:39:50|27.48|25.48|27.74|25.74|27.94|25.94|27.48|25.48|0
1642776000000|2022-01-21 14:40:00|27.7|25.7|27.79|25.79|27.79|25.79|27.7|25.7|0
1642776010000|2022-01-21 14:40:10|27.83|25.83|27.7|25.7|27.92|25.92|27.7|25.7|0
1642776020000|2022-01-21 14:40:20|27.96|25.96|27.61|25.61|27.96|25.96|27.57|25.57|0
1642776030000|2022-01-21 14:40:30|27.57|25.57|27.35|25.35|27.57|25.57|27.35|25.35|0
1642776040000|2022-01-21 14:40:40|27.61|25.61|27.44|25.44|27.61|25.61|27.44|25.44|0
1642776050000|2022-01-21 14:40:50|27.53|25.53|27.4|25.4|27.61|25.61|27.4|25.4|0
1642776060000|2022-01-21 14:41:00|27.09|25.09|26.88|24.88|27.09|25.09|26.84|24.84|0
1642776070000|2022-01-21 14:41:10|26.79|24.79|26.54|24.54|26.79|24.79|26.46|24.46|0
1642776080000|2022-01-21 14:41:20|26.5|24.5|26.46|24.46|26.5|24.5|26.37|24.37|0
1642776090000|2022-01-21 14:41:30|26.41|24.41|26.46|24.46|26.46|24.46|26.41|24.41|0
1642776100000|2022-01-21 14:41:40|26.5|24.5|26.67|24.67|26.71|24.71|26.5|24.5|0
1642776110000|2022-01-21 14:41:50|26.58|24.58|26.5|24.5|26.58|24.58|26.5|24.5|0
1642776120000|2022-01-21 14:42:00|26.79|24.79|26.46|24.46|26.79|24.79|26.46|24.46|0
1642776130000|2022-01-21 14:42:10|26.41|24.41|26.41|24.41|26.58|24.58|26.41|24.41|0
1642776140000|2022-01-21 14:42:20|26.54|24.54|26.92|24.92|26.92|24.92|26.54|24.54|0
1642776150000|2022-01-21 14:42:30|26.71|24.71|26.84|24.84|26.88|24.88|26.71|24.71|0
1642776160000|2022-01-21 14:42:40|26.79|24.79|27.14|25.14|27.14|25.14|26.77|24.77|0
1642776170000|2022-01-21 14:42:50|27.01|25.01|27.14|25.14|27.22|25.22|27.01|25.01|0
1642776180000|2022-01-21 14:43:00|27.05|25.05|26.79|24.79|27.05|25.05|26.79|24.79|0
1642776190000|2022-01-21 14:43:10|26.45|24.45|26.12|24.12|26.5|24.5|26.12|24.12|0
1642776200000|2022-01-21 14:43:20|26.08|24.08|25.95|23.95|26.16|24.16|25.95|23.95|0
1642776210000|2022-01-21 14:43:30|26.24|24.24|25.99|23.99|26.24|24.24|25.99|23.99|0
1642776220000|2022-01-21 14:43:40|26.12|24.12|26.08|24.08|26.12|24.12|26.08|24.08|0
1642776230000|2022-01-21 14:43:50|26.16|24.16|25.91|23.91|26.16|24.16|25.91|23.91|0
1642776240000|2022-01-21 14:44:00|25.79|23.79|25.87|23.87|25.99|23.99|25.79|23.79|0
1642776250000|2022-01-21 14:44:10|25.79|23.79|25.91|23.91|26.01|24.01|25.79|23.79|0
1642776260000|2022-01-21 14:44:20|25.83|23.83|25.79|23.79|25.83|23.83|25.79|23.79|0
1642776270000|2022-01-21 14:44:30|25.95|23.95|25.66|23.66|25.95|23.95|25.66|23.66|0
1642776280000|2022-01-21 14:44:40|25.7|23.7|25.38|23.38|25.7|23.7|25.38|23.38|0
1642776290000|2022-01-21 14:44:50|25.4|23.4|25.34|23.34|25.4|23.4|25.26|23.26|0
1642776300000|2022-01-21 14:45:00|25.38|23.38|25.21|23.21|25.38|23.38|25.21|23.21|0
1642776310000|2022-01-21 14:45:10|25.3|23.3|25.21|23.21|25.3|23.3|25.17|23.17|0
1642776320000|2022-01-21 14:45:20|25.15|23.15|25.09|23.09|25.15|23.15|25.07|23.07|0
1642776330000|2022-01-21 14:45:30|25.25|23.25|26.12|24.12|26.12|24.12|25.25|23.25|0
1642776340000|2022-01-21 14:45:40|26.08|24.08|26.29|24.29|26.29|24.29|26.04|24.04|0
1642776350000|2022-01-21 14:45:50|26.41|24.41|26.24|24.24|26.41|24.41|26.24|24.24|0
1642776360000|2022-01-21 14:46:00|26.2|24.2|26.79|24.79|26.79|24.79|26.2|24.2|0
1642776370000|2022-01-21 14:46:10|26.62|24.62|27.09|25.09|27.09|25.09|26.6|24.6|0
1642776380000|2022-01-21 14:46:20|27.18|25.18|27.05|25.05|27.31|25.31|27.05|25.05|0
1642776390000|2022-01-21 14:46:30|27.22|25.22|27.26|25.26|27.35|25.35|27.22|25.22|0
1642776400000|2022-01-21 14:46:40|27.35|25.35|28.05|26.05|28.05|26.05|27.35|25.35|0
1642776410000|2022-01-21 14:46:50|27.92|25.92|27.57|25.57|27.92|25.92|27.57|25.57|0
1642776420000|2022-01-21 14:47:00|27.52|25.52|28.09|26.09|28.31|26.31|27.52|25.52|0
1642776430000|2022-01-21 14:47:10|27.96|25.96|28.18|26.18|28.18|26.18|27.96|25.96|0
1642776440000|2022-01-21 14:47:20|27.96|25.96|28.36|26.36|28.45|26.45|27.96|25.96|0
1642776450000|2022-01-21 14:47:30|28.54|26.54|28.67|26.67|28.67|26.67|28.45|26.45|0
1642776460000|2022-01-21 14:47:40|28.4|26.4|28.49|26.49|28.54|26.54|28.4|26.4|0
1642776470000|2022-01-21 14:47:50|28.54|26.54|28.31|26.31|28.54|26.54|28.27|26.27|0
1642776480000|2022-01-21 14:48:00|28.22|26.22|27.96|25.96|28.22|26.22|27.96|25.96|0
1642776490000|2022-01-21 14:48:10|28.05|26.05|27.87|25.87|28.05|26.05|27.74|25.74|0
1642776500000|2022-01-21 14:48:20|28|26|27.87|25.87|28|26|27.87|25.87|0
1642776510000|2022-01-21 14:48:30|27.78|25.78|27.92|25.92|27.92|25.92|27.78|25.78|0
1642776520000|2022-01-21 14:48:40|27.74|25.74|27.48|25.48|27.74|25.74|27.48|25.48|0
1642776530000|2022-01-21 14:48:50|27.54|25.54|27.39|25.39|27.54|25.54|27.39|25.39|0
1642776540000|2022-01-21 14:49:00|27.37|25.37|27.43|25.43|27.43|25.43|27.35|25.35|0
1642776550000|2022-01-21 14:49:10|27.39|25.39|26.62|24.62|27.39|25.39|26.62|24.62|0
1642776560000|2022-01-21 14:49:20|26.66|24.66|26.71|24.71|26.71|24.71|26.54|24.54|0
1642776570000|2022-01-21 14:49:30|26.75|24.75|27.09|25.09|27.18|25.18|26.58|24.58|0
1642776580000|2022-01-21 14:49:40|27.13|25.13|26.9|24.9|27.13|25.13|26.9|24.9|0
1642776590000|2022-01-21 14:49:50|27.09|25.09|27.56|25.56|27.56|25.56|27.09|25.09|0
1642776600000|2022-01-21 14:50:00|27.26|25.26|27.78|25.78|27.78|25.78|27.26|25.26|0
1642776610000|2022-01-21 14:50:10|27.83|25.83|27.61|25.61|27.83|25.83|27.61|25.61|0
1642776620000|2022-01-21 14:50:20|28.09|26.09|27.74|25.74|28.09|26.09|27.74|25.74|0
1642776630000|2022-01-21 14:50:30|27.61|25.61|27.39|25.39|27.61|25.61|27.39|25.39|0
1642776640000|2022-01-21 14:50:40|27.18|25.18|26.94|24.94|27.18|25.18|26.94|24.94|0
1642776650000|2022-01-21 14:50:50|26.96|24.96|26.77|24.77|27.13|25.13|26.77|24.77|0
1642776660000|2022-01-21 14:51:00|26.66|24.66|26.33|24.33|26.66|24.66|26.33|24.33|0
1642776670000|2022-01-21 14:51:10|26.28|24.28|26.03|24.03|26.28|24.28|26.03|24.03|0
1642776680000|2022-01-21 14:51:20|26.07|24.07|26.16|24.16|26.16|24.16|26.07|24.07|0
1642776690000|2022-01-21 14:51:30|26.03|24.03|25.99|23.99|26.07|24.07|25.99|23.99|0
1642776700000|2022-01-21 14:51:40|26.01|24.01|26.03|24.03|26.03|24.03|26.01|24.01|0
1642776710000|2022-01-21 14:51:50|26.2|24.2|26.03|24.03|26.2|24.2|26.03|24.03|0
1642776720000|2022-01-21 14:52:00|25.99|23.99|25.83|23.83|25.99|23.99|25.78|23.78|0
1642776730000|2022-01-21 14:52:10|25.87|23.87|25.83|23.83|25.87|23.87|25.83|23.83|0
1642776740000|2022-01-21 14:52:20|26.01|24.01|26.32|24.32|26.32|24.32|26.01|24.01|0
1642776750000|2022-01-21 14:52:30|26.24|24.24|26.2|24.2|26.24|24.24|26.2|24.2|0
1642776760000|2022-01-21 14:52:40|26.12|24.12|26.28|24.28|26.32|24.32|26.12|24.12|0
1642776770000|2022-01-21 14:52:50|26.24|24.24|26.24|24.24|26.24|24.24|26.24|24.24|0
1642776780000|2022-01-21 14:53:00|26.12|24.12|25.93|23.93|26.12|24.12|25.93|23.93|0
1642776790000|2022-01-21 14:53:10|25.87|23.87|26.28|24.28|26.41|24.41|24.72|22.72|0
1642776800000|2022-01-21 14:53:20|26.2|24.2|26.07|24.07|26.2|24.2|26.07|24.07|0
1642776810000|2022-01-21 14:53:30|25.61|23.61|25.61|23.61|25.73|23.73|25.61|23.61|0
1642776820000|2022-01-21 14:53:40|25.69|23.69|25.81|23.81|25.81|23.81|25.69|23.69|0
1642776830000|2022-01-21 14:53:50|25.73|23.73|25.77|23.77|25.77|23.77|25.69|23.69|0
1642776840000|2022-01-21 14:54:00|25.94|23.94|26.02|24.02|26.02|24.02|25.94|23.94|0
1642776850000|2022-01-21 14:54:10|25.89|23.89|25.65|23.65|25.89|23.89|25.65|23.65|0
1642776860000|2022-01-21 14:54:20|25.81|23.81|25.73|23.73|25.89|23.89|25.65|23.65|0
1642776870000|2022-01-21 14:54:30|25.65|23.65|25.57|23.57|25.65|23.65|25.57|23.57|0
1642776880000|2022-01-21 14:54:40|25.61|23.61|25.77|23.77|25.77|23.77|25.61|23.61|0
1642776890000|2022-01-21 14:54:50|25.69|23.69|25.77|23.77|25.77|23.77|25.69|23.69|0
1642776900000|2022-01-21 14:55:00|25.44|23.44|25.81|23.81|25.81|23.81|25.44|23.44|0
1642776910000|2022-01-21 14:55:10|26.18|24.18|25.89|23.89|26.18|24.18|25.89|23.89|0
1642776920000|2022-01-21 14:55:20|25.77|23.77|25.83|23.83|25.83|23.83|25.77|23.77|0
1642776930000|2022-01-21 14:55:30|25.73|23.73|25.67|23.67|25.73|23.73|25.65|23.65|0
1642776940000|2022-01-21 14:55:40|25.4|23.4|25.44|23.44|25.57|23.57|25.4|23.4|0
1642776950000|2022-01-21 14:55:50|25.52|23.52|25.16|23.16|25.52|23.52|25.16|23.16|0
1642776960000|2022-01-21 14:56:00|25|23|25.2|23.2|25.2|23.2|25|23|0
1642776970000|2022-01-21 14:56:10|25|23|25.2|23.2|25.2|23.2|24.96|22.96|0
1642776980000|2022-01-21 14:56:20|25.16|23.16|25.2|23.2|25.2|23.2|25.06|23.06|0
1642776990000|2022-01-21 14:56:30|25.04|23.04|25|23|25.04|23.04|24.96|22.96|0
1642777000000|2022-01-21 14:56:40|24.96|22.96|24.8|22.8|24.96|22.96|24.8|22.8|0
1642777010000|2022-01-21 14:56:50|24.96|22.96|25.04|23.04|25.04|23.04|24.82|22.82|0
1642777020000|2022-01-21 14:57:00|25|23|25|23|25.08|23.08|24.96|22.96|0
1642777030000|2022-01-21 14:57:10|25.04|23.04|25.12|23.12|25.12|23.12|25|23|0
1642777040000|2022-01-21 14:57:20|25.08|23.08|25.04|23.04|25.08|23.08|24.88|22.88|0
1642777050000|2022-01-21 14:57:30|24.96|22.96|24.88|22.88|24.96|22.96|24.88|22.88|0
1642777060000|2022-01-21 14:57:40|24.96|22.96|24.92|22.92|25|23|24.92|22.92|0
1642777070000|2022-01-21 14:57:50|25|23|24.98|22.98|25|23|24.98|22.98|0
1642777080000|2022-01-21 14:58:00|25.04|23.04|25.69|23.69|25.69|23.69|25.04|23.04|0
1642777090000|2022-01-21 14:58:10|25.52|23.52|25.4|23.4|25.52|23.52|25.4|23.4|0
1642777100000|2022-01-21 14:58:20|25.36|23.36|25.04|23.04|25.36|23.36|25.04|23.04|0
1642777110000|2022-01-21 14:58:30|25.08|23.08|25.08|23.08|25.08|23.08|24.94|22.94|0
1642777120000|2022-01-21 14:58:40|25.12|23.12|25.18|23.18|25.24|23.24|25.12|23.12|0
1642777130000|2022-01-21 14:58:50|25.12|23.12|25.24|23.24|25.36|23.36|25.12|23.12|0
1642777140000|2022-01-21 14:59:00|25.16|23.16|25.6|23.6|25.6|23.6|25.16|23.16|0
1642777150000|2022-01-21 14:59:10|25.36|23.36|25.12|23.12|25.36|23.36|25.12|23.12|0
1642777160000|2022-01-21 14:59:20|25.16|23.16|25.04|23.04|25.24|23.24|25.04|23.04|0
1642777170000|2022-01-21 14:59:30|25.2|23.2|25.32|23.32|25.32|23.32|25.04|23.04|0
1642777180000|2022-01-21 14:59:40|25.36|23.36|25.52|23.52|25.52|23.52|25.28|23.28|0
1642777190000|2022-01-21 14:59:50|25.44|23.44|25.69|23.69|25.69|23.69|25.44|23.44|0
1642777200000|2022-01-21 15:00:00|25.4|23.4|26.06|24.06|26.06|24.06|25.4|23.4|0
1642777210000|2022-01-21 15:00:10|26.14|24.14|25.85|23.85|26.2|24.2|25.85|23.85|0
1642777220000|2022-01-21 15:00:20|25.87|23.87|26.52|24.52|26.52|24.52|25.87|23.87|0
1642777230000|2022-01-21 15:00:30|26.35|24.35|26.47|24.47|26.47|24.47|26.35|24.35|0
1642777240000|2022-01-21 15:00:40|26.35|24.35|25.97|23.97|26.35|24.35|25.97|23.97|0
1642777250000|2022-01-21 15:00:50|26.02|24.02|25.56|23.56|26.02|24.02|25.56|23.56|0
1642777260000|2022-01-21 15:01:00|25.36|23.36|25.16|23.16|25.36|23.36|25.04|23.04|0
1642777270000|2022-01-21 15:01:10|25|23|24.48|22.48|25|23|24.48|22.48|0
1642777280000|2022-01-21 15:01:20|24.36|22.36|24.05|22.05|24.36|22.36|24.05|22.05|0
1642777290000|2022-01-21 15:01:30|23.97|21.97|24.13|22.13|24.13|22.13|23.97|21.97|0
1642777300000|2022-01-21 15:01:40|24.16|22.16|24.13|22.13|24.32|22.32|24.13|22.13|0
1642777310000|2022-01-21 15:01:50|23.97|21.97|23.93|21.93|24.05|22.05|23.93|21.93|0
1642777320000|2022-01-21 15:02:00|23.97|21.97|24.2|22.2|24.28|22.28|23.97|21.97|0
1642777330000|2022-01-21 15:02:10|24.28|22.28|24.24|22.24|24.32|22.32|24.24|22.24|0
1642777340000|2022-01-21 15:02:20|24.13|22.13|24.56|22.56|24.56|22.56|24.13|22.13|0
1642777350000|2022-01-21 15:02:30|24.32|22.32|24.05|22.05|24.32|22.32|24.05|22.05|0
1642777360000|2022-01-21 15:02:40|24.01|22.01|23.97|21.97|24.05|22.05|23.85|21.85|0
1642777370000|2022-01-21 15:02:50|24.05|22.05|23.56|21.56|24.05|22.05|23.52|21.52|0
1642777380000|2022-01-21 15:03:00|23.48|21.48|24.71|22.71|24.97|22.97|23.48|21.48|0
1642777390000|2022-01-21 15:03:10|24.25|22.25|24.17|22.17|24.25|22.25|24.11|22.11|0
1642777400000|2022-01-21 15:03:20|24.19|22.19|24.23|22.23|24.31|22.31|24.19|22.19|0
1642777410000|2022-01-21 15:03:30|24.08|22.08|24.19|22.19|24.23|22.23|24.08|22.08|0
1642777420000|2022-01-21 15:03:40|24.11|22.11|24.19|22.19|24.19|22.19|24.08|22.08|0
1642777430000|2022-01-21 15:03:50|24.31|22.31|24.47|22.47|24.54|22.54|24.31|22.31|0
1642777440000|2022-01-21 15:04:00|24.35|22.35|24.31|22.31|24.35|22.35|24.31|22.31|0
1642777450000|2022-01-21 15:04:10|24.66|22.66|24.47|22.47|24.7|22.7|24.47|22.47|0
1642777460000|2022-01-21 15:04:20|24.43|22.43|24.43|22.43|24.43|22.43|24.43|22.43|0
1642777470000|2022-01-21 15:04:30|24.51|22.51|24.35|22.35|24.51|22.51|24.35|22.35|0
1642777480000|2022-01-21 15:04:40|24.27|22.27|24.29|22.29|24.29|22.29|24.15|22.15|0
1642777490000|2022-01-21 15:04:50|24.23|22.23|24.27|22.27|24.35|22.35|24.23|22.23|0
1642777500000|2022-01-21 15:05:00|24.39|22.39|24.62|22.62|24.86|22.86|24.39|22.39|0
1642777510000|2022-01-21 15:05:10|24.86|22.86|24.82|22.82|24.86|22.86|24.74|22.74|0
1642777520000|2022-01-21 15:05:20|24.74|22.74|24.43|22.43|24.74|22.74|24.43|22.43|0
1642777530000|2022-01-21 15:05:30|24.35|22.35|24.5|22.5|24.58|22.58|24.35|22.35|0
1642777540000|2022-01-21 15:05:40|24.54|22.54|24.66|22.66|24.66|22.66|24.54|22.54|0
1642777550000|2022-01-21 15:05:50|24.58|22.58|24.66|22.66|24.66|22.66|24.58|22.58|0
1642777560000|2022-01-21 15:06:00|24.58|22.58|24.94|22.94|24.94|22.94|24.54|22.54|0
1642777570000|2022-01-21 15:06:10|25.34|23.34|25.3|23.3|25.34|23.34|25.02|23.02|0
1642777580000|2022-01-21 15:06:20|25.34|23.34|25.77|23.77|25.77|23.77|25.34|23.34|0
1642777590000|2022-01-21 15:06:30|26.16|24.16|26|24|26.16|24.16|25.96|23.96|0
1642777600000|2022-01-21 15:06:40|25.96|23.96|25.79|23.79|26.04|24.04|25.79|23.79|0
1642777610000|2022-01-21 15:06:50|26.04|24.04|25.67|23.67|26.04|24.04|25.67|23.67|0
1642777620000|2022-01-21 15:07:00|25.55|23.55|25.3|23.3|25.55|23.55|25.3|23.3|0
1642777630000|2022-01-21 15:07:10|25.24|23.24|25.18|23.18|25.24|23.24|25.18|23.18|0
1642777640000|2022-01-21 15:07:20|25.06|23.06|24.98|22.98|25.06|23.06|24.98|22.98|0
1642777650000|2022-01-21 15:07:30|24.96|22.96|25.1|23.1|25.1|23.1|24.96|22.96|0
1642777660000|2022-01-21 15:07:40|25.06|23.06|24.98|22.98|25.06|23.06|24.98|22.98|0
1642777670000|2022-01-21 15:07:50|24.94|22.94|25.22|23.22|25.22|23.22|24.94|22.94|0
1642777680000|2022-01-21 15:08:00|25.12|23.12|24.98|22.98|25.12|23.12|24.94|22.94|0
1642777690000|2022-01-21 15:08:10|24.94|22.94|24.94|22.94|24.98|22.98|24.88|22.88|0
1642777700000|2022-01-21 15:08:20|25.1|23.1|25.02|23.02|25.1|23.1|25.02|23.02|0
1642777710000|2022-01-21 15:08:30|25.1|23.1|25.22|23.22|25.24|23.24|25.1|23.1|0
1642777720000|2022-01-21 15:08:40|25.26|23.26|25.3|23.3|25.59|23.59|25.26|23.26|0
1642777730000|2022-01-21 15:08:50|25.34|23.34|24.8|22.8|25.34|23.34|24.8|22.8|0
1642777740000|2022-01-21 15:09:00|24.82|22.82|24.46|22.46|24.86|22.86|24.46|22.46|0
1642777750000|2022-01-21 15:09:10|24.42|22.42|24.39|22.39|24.5|22.5|24.39|22.39|0
1642777760000|2022-01-21 15:09:20|24.42|22.42|24.39|22.39|24.5|22.5|24.31|22.31|0
1642777770000|2022-01-21 15:09:30|24.35|22.35|24.42|22.42|24.42|22.42|24.35|22.35|0
1642777780000|2022-01-21 15:09:40|24.5|22.5|24.78|22.78|24.9|22.9|24.5|22.5|0
1642777790000|2022-01-21 15:09:50|25.02|23.02|25.04|23.04|25.1|23.1|25.02|23.02|0
1642777800000|2022-01-21 15:10:00|24.78|22.78|24.38|22.38|24.78|22.78|24.38|22.38|0
1642777810000|2022-01-21 15:10:10|24.23|22.23|24.27|22.27|24.27|22.27|24.23|22.23|0
1642777820000|2022-01-21 15:10:20|24.42|22.42|24.38|22.38|24.58|22.58|24.31|22.31|0
1642777830000|2022-01-21 15:10:30|24.27|22.27|24.11|22.11|24.27|22.27|24.11|22.11|0
1642777840000|2022-01-21 15:10:40|24.07|22.07|24.03|22.03|24.31|22.31|24.03|22.03|0
1642777850000|2022-01-21 15:10:50|24.05|22.05|24.03|22.03|24.05|22.05|23.96|21.96|0
1642777860000|2022-01-21 15:11:00|23.92|21.92|23.99|21.99|24.07|22.07|23.92|21.92|0
1642777870000|2022-01-21 15:11:10|23.92|21.92|23.57|21.57|23.92|21.92|23.57|21.57|0
1642777880000|2022-01-21 15:11:20|23.72|21.72|23.8|21.8|23.84|21.84|23.72|21.72|0
1642777890000|2022-01-21 15:11:30|23.61|21.61|23.63|21.63|23.76|21.76|23.61|21.61|0
1642777900000|2022-01-21 15:11:40|23.65|21.65|23.61|21.61|23.65|21.65|23.61|21.61|0
1642777910000|2022-01-21 15:11:50|23.57|21.57|23.53|21.53|23.65|21.65|23.53|21.53|0
1642777920000|2022-01-21 15:12:00|23.5|21.5|23.19|21.19|23.5|21.5|23.19|21.19|0
1642777930000|2022-01-21 15:12:10|23.15|21.15|22.82|20.82|23.15|21.15|22.82|20.82|0
1642777940000|2022-01-21 15:12:20|23.82|21.82|23.78|21.78|23.82|21.82|23.78|21.78|0
1642777950000|2022-01-21 15:12:30|23.7|21.7|23.55|21.55|23.82|21.82|23.55|21.55|0
1642777960000|2022-01-21 15:12:40|23.4|21.4|23.59|21.59|23.63|21.63|23.4|21.4|0
1642777970000|2022-01-21 15:12:50|23.89|21.89|23.85|21.85|23.97|21.97|23.85|21.85|0
1642777980000|2022-01-21 15:13:00|23.72|21.72|23.82|21.82|23.82|21.82|23.72|21.72|0
1642777990000|2022-01-21 15:13:10|23.63|21.63|23.59|21.59|23.7|21.7|23.51|21.51|0
1642778000000|2022-01-21 15:13:20|23.61|21.61|23.82|21.82|23.89|21.89|23.61|21.61|0
1642778010000|2022-01-21 15:13:30|23.93|21.93|23.82|21.82|24.01|22.01|23.82|21.82|0
1642778020000|2022-01-21 15:13:40|23.7|21.7|23.85|21.85|23.85|21.85|23.66|21.66|0
1642778030000|2022-01-21 15:13:50|23.89|21.89|23.74|21.74|23.89|21.89|23.74|21.74|0
1642778040000|2022-01-21 15:14:00|23.76|21.76|23.7|21.7|23.78|21.78|23.7|21.7|0
1642778050000|2022-01-21 15:14:10|23.66|21.66|23.66|21.66|23.7|21.7|23.66|21.66|0
1642778060000|2022-01-21 15:14:20|23.63|21.63|23.82|21.82|23.82|21.82|23.63|21.63|0
1642778070000|2022-01-21 15:14:30|23.89|21.89|23.74|21.74|23.89|21.89|23.66|21.66|0
1642778080000|2022-01-21 15:14:40|24.12|22.12|23.93|21.93|24.28|22.28|23.93|21.93|0
1642778090000|2022-01-21 15:14:50|24.08|22.08|23.85|21.85|24.2|22.2|23.85|21.85|0
1642778100000|2022-01-21 15:15:00|24.03|22.03|23.85|21.85|24.03|22.03|23.85|21.85|0
1642778110000|2022-01-21 15:15:10|23.97|21.97|24.2|22.2|24.2|22.2|23.97|21.97|0
1642778120000|2022-01-21 15:15:20|24.24|22.24|24.43|22.43|24.43|22.43|24.24|22.24|0
1642778130000|2022-01-21 15:15:30|24.35|22.35|24.43|22.43|24.43|22.43|24.32|22.32|0
1642778140000|2022-01-21 15:15:40|24.35|22.35|24.32|22.32|24.35|22.35|24.26|22.26|0
1642778150000|2022-01-21 15:15:50|24.28|22.28|24.35|22.35|24.35|22.35|24.28|22.28|0
1642778160000|2022-01-21 15:16:00|24.3|22.3|24.32|22.32|24.32|22.32|24.28|22.28|0
1642778170000|2022-01-21 15:16:10|24.35|22.35|24.08|22.08|24.35|22.35|24.08|22.08|0
1642778180000|2022-01-21 15:16:20|24.05|22.05|24.08|22.08|24.08|22.08|24.01|22.01|0
1642778190000|2022-01-21 15:16:30|23.99|21.99|24.12|22.12|24.12|22.12|23.99|21.99|0
1642778200000|2022-01-21 15:16:40|24.2|22.2|24.28|22.28|24.32|22.32|24.2|22.2|0
1642778210000|2022-01-21 15:16:50|24.67|22.67|24.51|22.51|24.67|22.67|24.51|22.51|0
1642778220000|2022-01-21 15:17:00|24.43|22.43|24.18|22.18|24.43|22.43|24.18|22.18|0
1642778230000|2022-01-21 15:17:10|24.08|22.08|23.85|21.85|24.08|22.08|23.85|21.85|0
1642778240000|2022-01-21 15:17:20|23.78|21.78|23.89|21.89|23.89|21.89|23.78|21.78|0
1642778250000|2022-01-21 15:17:30|23.78|21.78|24.12|22.12|24.12|22.12|23.78|21.78|0
1642778260000|2022-01-21 15:17:40|24.01|22.01|24.39|22.39|24.39|22.39|24.01|22.01|0
1642778270000|2022-01-21 15:17:50|24.2|22.2|24.31|22.31|24.31|22.31|24.2|22.2|0
1642778280000|2022-01-21 15:18:00|24.24|22.24|24.35|22.35|24.35|22.35|24.16|22.16|0
1642778290000|2022-01-21 15:18:10|24.24|22.24|24.16|22.16|24.24|22.24|24.16|22.16|0
1642778300000|2022-01-21 15:18:20|24.28|22.28|24.59|22.59|24.59|22.59|24.28|22.28|0
1642778310000|2022-01-21 15:18:30|24.67|22.67|24.31|22.31|24.67|22.67|24.31|22.31|0
1642778320000|2022-01-21 15:18:40|24.24|22.24|24.26|22.26|24.26|22.26|24.12|22.12|0
1642778330000|2022-01-21 15:18:50|24.24|22.24|23.78|21.78|24.24|22.24|23.78|21.78|0
1642778340000|2022-01-21 15:19:00|23.7|21.7|23.6|21.6|23.7|21.7|23.6|21.6|0
1642778350000|2022-01-21 15:19:10|23.62|21.62|23.74|21.74|23.74|21.74|23.62|21.62|0
1642778360000|2022-01-21 15:19:20|23.68|21.68|23.81|21.81|23.81|21.81|23.68|21.68|0
1642778370000|2022-01-21 15:19:30|23.85|21.85|23.78|21.78|23.85|21.85|23.74|21.74|0
1642778380000|2022-01-21 15:19:40|23.74|21.74|23.66|21.66|23.74|21.74|23.66|21.66|0
1642778390000|2022-01-21 15:19:50|23.78|21.78|23.78|21.78|23.78|21.78|23.74|21.74|0
1642778400000|2022-01-21 15:20:00|23.74|21.74|23.81|21.81|23.81|21.81|23.74|21.74|0
1642778410000|2022-01-21 15:20:10|23.59|21.59|23.62|21.62|23.7|21.7|23.55|21.55|0
1642778420000|2022-01-21 15:20:20|23.55|21.55|23.6|21.6|23.6|21.6|23.47|21.47|0
1642778430000|2022-01-21 15:20:30|23.47|21.47|23.4|21.4|23.47|21.47|23.4|21.4|0
1642778440000|2022-01-21 15:20:40|23.45|21.45|23.4|21.4|23.51|21.51|23.4|21.4|0
1642778450000|2022-01-21 15:20:50|23.47|21.47|23.17|21.17|23.47|21.47|23.13|21.13|0
1642778460000|2022-01-21 15:21:00|23.15|21.15|22.84|20.84|23.15|21.15|22.84|20.84|0
1642778470000|2022-01-21 15:21:10|22.76|20.76|22.67|20.67|22.76|20.76|22.65|20.65|0
1642778480000|2022-01-21 15:21:20|22.58|20.58|22.52|20.52|22.58|20.58|22.52|20.52|0
1642778490000|2022-01-21 15:21:30|22.54|20.54|22.47|20.47|22.54|20.54|22.43|20.43|0
1642778500000|2022-01-21 15:21:40|22.51|20.51|22.43|20.43|22.51|20.51|22.36|20.36|0
1642778510000|2022-01-21 15:21:50|22.4|20.4|22.36|20.36|22.4|20.4|22.33|20.33|0
1642778520000|2022-01-21 15:22:00|22.25|20.25|22.11|20.11|22.25|20.25|22.11|20.11|0
1642778530000|2022-01-21 15:22:10|22.04|20.04|21.97|19.97|22.04|20.04|21.97|19.97|0
1642778540000|2022-01-21 15:22:20|22|20|21.38|19.38|22.04|20.04|21.38|19.38|0
1642778550000|2022-01-21 15:22:30|21.45|19.45|22.88|20.88|23.1|21.1|21.45|19.45|0
1642778560000|2022-01-21 15:22:40|22.77|20.77|22.88|20.88|22.99|20.99|22.77|20.77|0
1642778570000|2022-01-21 15:22:50|22.91|20.91|22.99|20.99|23.13|21.13|22.91|20.91|0
1642778580000|2022-01-21 15:23:00|23.02|21.02|23.28|21.28|23.28|21.28|23.02|21.02|0
1642778590000|2022-01-21 15:23:10|23.32|21.32|23.02|21.02|23.32|21.32|23.02|21.02|0
1642778600000|2022-01-21 15:23:20|22.99|20.99|23.17|21.17|23.17|21.17|22.99|20.99|0
1642778610000|2022-01-21 15:23:30|23.21|21.21|23.06|21.06|23.21|21.21|23.06|21.06|0
1642778620000|2022-01-21 15:23:40|23.1|21.1|23.1|21.1|23.1|21.1|22.95|20.95|0
1642778630000|2022-01-21 15:23:50|23.17|21.17|23.37|21.37|23.37|21.37|23.17|21.17|0
1642778640000|2022-01-21 15:24:00|23.1|21.1|23.28|21.28|23.32|21.32|23.1|21.1|0
1642778650000|2022-01-21 15:24:10|23.21|21.21|23.54|21.54|23.83|21.83|23.1|21.1|0
1642778660000|2022-01-21 15:24:20|23.66|21.66|23.62|21.62|23.69|21.69|23.62|21.62|0
1642778670000|2022-01-21 15:24:30|23.73|21.73|24.65|22.65|24.65|22.65|23.73|21.73|0
1642778680000|2022-01-21 15:24:40|24.61|22.61|24.81|22.81|24.81|22.81|24.5|22.5|0
1642778690000|2022-01-21 15:24:50|25.12|23.12|24.69|22.69|25.12|23.12|24.69|22.69|0
1642778700000|2022-01-21 15:25:00|24.81|22.81|25.24|23.24|25.28|23.28|24.81|22.81|0
1642778710000|2022-01-21 15:25:10|25.04|23.04|24.96|22.96|25.16|23.16|24.96|22.96|0
1642778720000|2022-01-21 15:25:20|24.81|22.81|24.85|22.85|24.85|22.85|24.81|22.81|0
1642778730000|2022-01-21 15:25:30|24.81|22.81|24.69|22.69|24.85|22.85|24.69|22.69|0
1642778740000|2022-01-21 15:25:40|24.73|22.73|24.93|22.93|24.93|22.93|24.73|22.73|0
1642778750000|2022-01-21 15:25:50|25.12|23.12|25|23|25.16|23.16|25|23|0
1642778760000|2022-01-21 15:26:00|25.08|23.08|25.12|23.12|25.16|23.16|25.08|23.08|0
1642778770000|2022-01-21 15:26:10|25.24|23.24|25.24|23.24|25.4|23.4|25.24|23.24|0
1642778780000|2022-01-21 15:26:20|25.36|23.36|25.52|23.52|25.52|23.52|25.36|23.36|0
1642778790000|2022-01-21 15:26:30|25.56|23.56|25.6|23.6|25.62|23.62|25.52|23.52|0
1642778800000|2022-01-21 15:26:40|25.56|23.56|26.04|24.04|26.09|24.09|25.56|23.56|0
1642778810000|2022-01-21 15:26:50|25.96|23.96|26.17|24.17|26.17|24.17|25.96|23.96|0
1642778820000|2022-01-21 15:27:00|26.09|24.09|26.25|24.25|26.45|24.45|26.09|24.09|0
1642778830000|2022-01-21 15:27:10|26.54|24.54|26.62|24.62|26.62|24.62|26.54|24.54|0
1642778840000|2022-01-21 15:27:20|26.74|24.74|27.04|25.04|27.04|25.04|26.74|24.74|0
1642778850000|2022-01-21 15:27:30|27.16|25.16|27.2|25.2|27.22|25.22|27.12|25.12|0
1642778860000|2022-01-21 15:27:40|27.29|25.29|26.99|24.99|27.29|25.29|26.99|24.99|0
1642778870000|2022-01-21 15:27:50|26.87|24.87|26.74|24.74|26.87|24.87|26.7|24.7|0
1642778880000|2022-01-21 15:28:00|26.81|24.81|26.87|24.87|26.87|24.87|26.7|24.7|0
1642778890000|2022-01-21 15:28:10|27.08|25.08|26.66|24.66|27.08|25.08|26.66|24.66|0
1642778900000|2022-01-21 15:28:20|26.83|24.83|26.74|24.74|26.83|24.83|26.66|24.66|0
1642778910000|2022-01-21 15:28:30|26.79|24.79|26.7|24.7|26.79|24.79|26.68|24.68|0
1642778920000|2022-01-21 15:28:40|26.83|24.83|26.74|24.74|26.87|24.87|26.74|24.74|0
1642778930000|2022-01-21 15:28:50|26.83|24.83|26.58|24.58|26.83|24.83|26.58|24.58|0
1642778940000|2022-01-21 15:29:00|26.7|24.7|26.62|24.62|26.7|24.7|26.54|24.54|0
1642778950000|2022-01-21 15:29:10|26.49|24.49|26.37|24.37|26.54|24.54|26.37|24.37|0
1642778960000|2022-01-21 15:29:20|26.54|24.54|26.57|24.57|27.48|25.48|26.54|24.54|0
1642778970000|2022-01-21 15:29:30|26.33|24.33|26.37|24.37|26.37|24.37|26.33|24.33|0
1642778980000|2022-01-21 15:29:40|26.24|24.24|26.04|24.04|26.24|24.24|26.04|24.04|0
1642778990000|2022-01-21 15:29:50|26|24|25.88|23.88|26.08|24.08|25.88|23.88|0
1642779000000|2022-01-21 15:30:00|26.08|24.08|25.72|23.72|26.08|24.08|25.72|23.72|0
1642779010000|2022-01-21 15:30:10|25.68|23.68|25.48|23.48|25.72|23.72|25.44|23.44|0
1642779020000|2022-01-21 15:30:20|25.64|23.64|25.68|23.68|25.74|23.74|25.64|23.64|0
1642779030000|2022-01-21 15:30:30|26|24|26.66|24.66|26.66|24.66|26|24|0
1642779040000|2022-01-21 15:30:40|26.82|24.82|26.86|24.86|26.95|24.95|26.82|24.82|0
1642779050000|2022-01-21 15:30:50|27.16|25.16|27.45|25.45|27.45|25.45|27.16|25.16|0
1642779060000|2022-01-21 15:31:00|27.41|25.41|27.84|25.84|27.84|25.84|27.41|25.41|0
1642779070000|2022-01-21 15:31:10|28.01|26.01|28.09|26.09|28.09|26.09|28.01|26.01|0
1642779080000|2022-01-21 15:31:20|28.05|26.05|28.4|26.4|28.4|26.4|28.01|26.01|0
1642779090000|2022-01-21 15:31:30|28.53|26.53|28.4|26.4|28.53|26.53|28.4|26.4|0
1642779100000|2022-01-21 15:31:40|28.49|26.49|28.4|26.4|28.49|26.49|28.35|26.35|0
1642779110000|2022-01-21 15:31:50|28.35|26.35|28.7|26.7|28.7|26.7|28.35|26.35|0
1642779120000|2022-01-21 15:32:00|28.75|26.75|28.62|26.62|28.75|26.75|28.62|26.62|0
1642779130000|2022-01-21 15:32:10|28.66|26.66|28.57|26.57|28.66|26.66|28.44|26.44|0
1642779140000|2022-01-21 15:32:20|28.62|26.62|28.27|26.27|28.62|26.62|28.27|26.27|0
1642779150000|2022-01-21 15:32:30|28.31|26.31|28.01|26.01|28.31|26.31|28.01|26.01|0
1642779160000|2022-01-21 15:32:40|28.14|26.14|28.31|26.31|28.4|26.4|28.14|26.14|0
1642779170000|2022-01-21 15:32:50|28.35|26.35|28.35|26.35|28.35|26.35|28.31|26.31|0
1642779180000|2022-01-21 15:33:00|28.29|26.29|28.4|26.4|28.4|26.4|28.27|26.27|0
1642779190000|2022-01-21 15:33:10|28.49|26.49|28.31|26.31|28.49|26.49|28.31|26.31|0
1642779200000|2022-01-21 15:33:20|28.37|26.37|28.62|26.62|28.62|26.62|28.27|26.27|0
1642779210000|2022-01-21 15:33:30|28.84|26.84|29.41|27.41|29.41|27.41|28.84|26.84|0
1642779220000|2022-01-21 15:33:40|29.37|27.37|29.46|27.46|29.46|27.46|29.28|27.28|0
1642779230000|2022-01-21 15:33:50|29.5|27.5|29.62|27.62|29.68|27.68|29.5|27.5|0
1642779240000|2022-01-21 15:34:00|29.68|27.68|29.68|27.68|29.68|27.68|29.46|27.46|0
1642779250000|2022-01-21 15:34:10|29.77|27.77|29.73|27.73|29.77|27.77|29.73|27.73|0
1642779260000|2022-01-21 15:34:20|29.77|27.77|29.77|27.77|30|28|29.77|27.77|0
1642779270000|2022-01-21 15:34:30|29.75|27.75|29.82|27.82|29.96|27.96|29.75|27.75|0
1642779280000|2022-01-21 15:34:40|30|28|30.23|28.23|30.23|28.23|30|28|0
1642779290000|2022-01-21 15:34:50|30.37|28.37|30.18|28.18|30.37|28.37|30.18|28.18|0
1642779300000|2022-01-21 15:35:00|30.07|28.07|30.14|28.14|30.14|28.14|30.07|28.07|0
1642779310000|2022-01-21 15:35:10|30.23|28.23|30.3|28.3|30.3|28.3|30.09|28.09|0
1642779320000|2022-01-21 15:35:20|30.37|28.37|30.5|28.5|30.5|28.5|30.37|28.37|0
1642779330000|2022-01-21 15:35:30|30.53|28.53|30.8|28.8|30.8|28.8|30.5|28.5|0
1642779340000|2022-01-21 15:35:40|30.83|28.83|30.64|28.64|30.83|28.83|30.64|28.64|0
1642779350000|2022-01-21 15:35:50|30.83|28.83|30.69|28.69|30.92|28.92|30.64|28.64|0
1642779360000|2022-01-21 15:36:00|30.41|28.41|30.27|28.27|30.41|28.41|30.27|28.27|0
1642779370000|2022-01-21 15:36:10|30.14|28.14|30.18|28.18|30.18|28.18|30.09|28.09|0
1642779380000|2022-01-21 15:36:20|30.27|28.27|30.14|28.14|30.32|28.32|30.14|28.14|0
1642779390000|2022-01-21 15:36:30|30.23|28.23|30.09|28.09|30.23|28.23|30.09|28.09|0
1642779400000|2022-01-21 15:36:40|30.27|28.27|30.78|28.78|30.78|28.78|30.27|28.27|0
1642779410000|2022-01-21 15:36:50|30.88|28.88|31.06|29.06|31.11|29.11|30.88|28.88|0
1642779420000|2022-01-21 15:37:00|31.34|29.34|31.34|29.34|31.44|29.44|31.2|29.2|0
1642779430000|2022-01-21 15:37:10|31.63|29.63|31.58|29.58|31.63|29.63|31.58|29.58|0
1642779440000|2022-01-21 15:37:20|31.51|29.51|31.25|29.25|31.51|29.51|31.25|29.25|0
1642779450000|2022-01-21 15:37:30|31.3|29.3|31.39|29.39|31.39|29.39|31.11|29.11|0
1642779460000|2022-01-21 15:37:40|31.13|29.13|30.83|28.83|31.16|29.16|30.83|28.83|0
1642779470000|2022-01-21 15:37:50|30.74|28.74|30.69|28.69|30.74|28.74|30.69|28.69|0
1642779480000|2022-01-21 15:38:00|30.41|28.41|30.23|28.23|30.55|28.55|30.23|28.23|0
1642779490000|2022-01-21 15:38:10|30.55|28.55|30.27|28.27|30.55|28.55|30.27|28.27|0
1642779500000|2022-01-21 15:38:20|30.14|28.14|30.37|28.37|30.37|28.37|30.14|28.14|0
1642779510000|2022-01-21 15:38:30|30.23|28.23|30.14|28.14|30.27|28.27|30.14|28.14|0
1642779520000|2022-01-21 15:38:40|30.09|28.09|29.77|27.77|30.14|28.14|29.77|27.77|0
1642779530000|2022-01-21 15:38:50|29.64|27.64|30.64|28.64|30.64|28.64|29.5|27.5|0
1642779540000|2022-01-21 15:39:00|28.64|26.64|28.75|26.75|28.89|26.89|28.64|26.64|0
1642779550000|2022-01-21 15:39:10|29.07|27.07|29.29|27.29|29.29|27.29|29.07|27.07|0
1642779560000|2022-01-21 15:39:20|28.89|26.89|27.94|25.94|28.89|26.89|27.89|25.89|0
1642779570000|2022-01-21 15:39:30|27.85|25.85|27.72|25.72|27.85|25.85|27.54|25.54|0
1642779580000|2022-01-21 15:39:40|27.63|25.63|27.11|25.11|27.63|25.63|27.11|25.11|0
1642779590000|2022-01-21 15:39:50|26.94|24.94|26.73|24.73|26.94|24.94|26.64|24.64|0
1642779600000|2022-01-21 15:40:00|26.48|24.48|25.98|23.98|26.6|24.6|25.98|23.98|0
1642779610000|2022-01-21 15:40:10|26.06|24.06|26.69|24.69|26.69|24.69|26.06|24.06|0
1642779620000|2022-01-21 15:40:20|26.6|24.6|26.98|24.98|26.98|24.98|26.6|24.6|0
1642779630000|2022-01-21 15:40:30|27.07|25.07|26.6|24.6|27.07|25.07|26.6|24.6|0
1642779640000|2022-01-21 15:40:40|26.77|24.77|26.56|24.56|26.77|24.77|26.48|24.48|0
1642779650000|2022-01-21 15:40:50|26.48|24.48|26.69|24.69|26.69|24.69|26.48|24.48|0
1642779660000|2022-01-21 15:41:00|26.6|24.6|26.77|24.77|26.77|24.77|26.6|24.6|0
1642779670000|2022-01-21 15:41:10|26.98|24.98|26.45|24.45|27.28|25.28|26.39|24.39|0
1642779680000|2022-01-21 15:41:20|26.86|24.86|26.56|24.56|26.88|24.88|26.56|24.56|0
1642779690000|2022-01-21 15:41:30|26.1|24.1|26.06|24.06|26.27|24.27|26.06|24.06|0
1642779700000|2022-01-21 15:41:40|25.89|23.89|25.69|23.69|25.97|23.97|25.69|23.69|0
1642779710000|2022-01-21 15:41:50|25.6|23.6|25.52|23.52|25.6|23.6|25.44|23.44|0
1642779720000|2022-01-21 15:42:00|25.56|23.56|26.49|24.49|26.51|24.51|25.56|23.56|0
1642779730000|2022-01-21 15:42:10|26.43|24.43|26.51|24.51|26.51|24.51|26.43|24.43|0
1642779740000|2022-01-21 15:42:20|26.59|24.59|26.59|24.59|26.64|24.64|26.59|24.59|0
1642779750000|2022-01-21 15:42:30|26.72|24.72|26.59|24.59|26.72|24.72|26.45|24.45|0
1642779760000|2022-01-21 15:42:40|26.55|24.55|27.06|25.06|27.57|25.57|26.55|24.55|0
1642779770000|2022-01-21 15:42:50|27.1|25.1|27.01|25.01|27.1|25.1|26.97|24.97|0
1642779780000|2022-01-21 15:43:00|27.06|25.06|27.31|25.31|27.35|25.35|27.06|25.06|0
1642779790000|2022-01-21 15:43:10|27.12|25.12|27.4|25.4|27.4|25.4|27.12|25.12|0
1642779800000|2022-01-21 15:43:20|27.14|25.14|26.85|24.85|27.14|25.14|26.85|24.85|0
1642779810000|2022-01-21 15:43:30|26.89|24.89|26.8|24.8|27.01|25.01|26.8|24.8|0
1642779820000|2022-01-21 15:43:40|26.85|24.85|26.63|24.63|26.85|24.85|26.59|24.59|0
1642779830000|2022-01-21 15:43:50|26.72|24.72|27.1|25.1|27.1|25.1|26.72|24.72|0
1642779840000|2022-01-21 15:44:00|27.14|25.14|27.44|25.44|27.44|25.44|27.14|25.14|0
1642779850000|2022-01-21 15:44:10|27.27|25.27|26.72|24.72|27.27|25.27|26.72|24.72|0
1642779860000|2022-01-21 15:44:20|26.93|24.93|27.18|25.18|27.18|25.18|26.93|24.93|0
1642779870000|2022-01-21 15:44:30|27.74|25.74|27.83|25.83|27.87|25.87|27.74|25.74|0
1642779880000|2022-01-21 15:44:40|27.78|25.78|27.91|25.91|27.91|25.91|27.53|25.53|0
1642779890000|2022-01-21 15:44:50|27.7|25.7|28.18|26.18|28.18|26.18|27.7|25.7|0
1642779900000|2022-01-21 15:45:00|28.13|26.13|28.05|26.05|28.15|26.15|28.05|26.05|0
1642779910000|2022-01-21 15:45:10|28|26|27.53|25.53|28|26|27.53|25.53|0
1642779920000|2022-01-21 15:45:20|27.48|25.48|27.01|25.01|27.57|25.57|27.01|25.01|0
1642779930000|2022-01-21 15:45:30|27.18|25.18|27.23|25.23|27.23|25.23|27.06|25.06|0
1642779940000|2022-01-21 15:45:40|27.18|25.18|27.18|25.18|27.27|25.27|27.12|25.12|0
1642779950000|2022-01-21 15:45:50|27.27|25.27|27.23|25.23|27.27|25.27|27.06|25.06|0
1642779960000|2022-01-21 15:46:00|28.82|26.82|28.77|26.77|29.22|27.22|28.77|26.77|0
1642779970000|2022-01-21 15:46:10|28.95|26.95|28.82|26.82|28.95|26.95|28.69|26.69|0
1642779980000|2022-01-21 15:46:20|28.42|26.42|27.99|25.99|28.42|26.42|27.78|25.78|0
1642779990000|2022-01-21 15:46:30|28.1|26.1|28.04|26.04|28.34|26.34|28.04|26.04|0
1642780000000|2022-01-21 15:46:40|27.99|25.99|27.78|25.78|27.99|25.99|27.69|25.69|0
1642780010000|2022-01-21 15:46:50|28.21|26.21|28.21|26.21|28.25|26.25|28.17|26.17|0
1642780020000|2022-01-21 15:47:00|28.17|26.17|28.47|26.47|28.6|26.6|28.17|26.17|0
1642780030000|2022-01-21 15:47:10|28.65|26.65|28.47|26.47|28.65|26.65|28.47|26.47|0
1642780040000|2022-01-21 15:47:20|28.87|26.87|28.96|26.96|29|27|28.87|26.87|0
1642780050000|2022-01-21 15:47:30|28.93|26.93|29.09|27.09|29.09|27.09|28.89|26.89|0
1642780060000|2022-01-21 15:47:40|29.02|27.02|29.09|27.09|29.09|27.09|28.91|26.91|0
1642780070000|2022-01-21 15:47:50|29.13|27.13|28|26|29.13|27.13|28|26|0
1642780080000|2022-01-21 15:48:00|28.16|26.16|28.07|26.07|28.38|26.38|28.07|26.07|0
1642780090000|2022-01-21 15:48:10|28.25|26.25|28.77|26.77|28.77|26.77|28.25|26.25|0
1642780100000|2022-01-21 15:48:20|28.73|26.73|29.22|27.22|29.22|27.22|28.73|26.73|0
1642780110000|2022-01-21 15:48:30|29|27|29.22|27.22|29.22|27.22|28.95|26.95|0
1642780120000|2022-01-21 15:48:40|29.4|27.4|29.49|27.49|29.49|27.49|29.35|27.35|0
1642780130000|2022-01-21 15:48:50|29.4|27.4|29.49|27.49|29.62|27.62|29.31|27.31|0
1642780140000|2022-01-21 15:49:00|29.44|27.44|29.58|27.58|29.58|27.58|29.44|27.44|0
1642780150000|2022-01-21 15:49:10|29.67|27.67|29.76|27.76|29.76|27.76|29.53|27.53|0
1642780160000|2022-01-21 15:49:20|29.85|27.85|29.85|27.85|29.85|27.85|29.72|27.72|0
1642780170000|2022-01-21 15:49:30|30.04|28.04|30.08|28.08|30.13|28.13|29.94|27.94|0
1642780180000|2022-01-21 15:49:40|30.04|28.04|30.27|28.27|30.27|28.27|30.04|28.04|0
1642780190000|2022-01-21 15:49:50|30.22|28.22|30.27|28.27|30.27|28.27|30.22|28.22|0
1642780200000|2022-01-21 15:50:00|30.17|28.17|30.85|28.85|30.85|28.85|30.17|28.17|0
1642780210000|2022-01-21 15:50:10|30.92|28.92|30.92|28.92|31.06|29.06|30.92|28.92|0
1642780220000|2022-01-21 15:50:20|30.96|28.96|31.29|29.29|31.29|29.29|30.96|28.96|0
1642780230000|2022-01-21 15:50:30|31.25|29.25|31.87|29.87|31.87|29.87|31.25|29.25|0
1642780240000|2022-01-21 15:50:40|31.91|29.91|32.16|30.16|32.16|30.16|31.91|29.91|0
1642780250000|2022-01-21 15:50:50|32.01|30.01|32.3|30.3|32.3|30.3|32.01|30.01|0
1642780260000|2022-01-21 15:51:00|32.69|30.69|32.54|30.54|32.71|30.71|32.16|30.16|0
1642780270000|2022-01-21 15:51:10|32.59|30.59|32.3|30.3|32.59|30.59|32.11|30.11|0
1642780280000|2022-01-21 15:51:20|32.94|30.94|32.35|30.35|32.94|30.94|32.35|30.35|0
1642780290000|2022-01-21 15:51:30|32.25|30.25|32.2|30.2|32.25|30.25|32.2|30.2|0
1642780300000|2022-01-21 15:51:40|32.4|30.4|32.74|30.74|32.74|30.74|32.25|30.25|0
1642780310000|2022-01-21 15:51:50|32.69|30.69|32.59|30.59|32.69|30.69|32.59|30.59|0
1642780320000|2022-01-21 15:52:00|32.69|30.69|32.74|30.74|32.74|30.74|32.25|30.25|0
1642780330000|2022-01-21 15:52:10|32.84|30.84|33.18|31.18|33.18|31.18|32.59|30.59|0
1642780340000|2022-01-21 15:52:20|33.13|31.13|32.94|30.94|33.13|31.13|32.94|30.94|0
1642780350000|2022-01-21 15:52:30|32.89|30.89|32.64|30.64|32.89|30.89|32.59|30.59|0
1642780360000|2022-01-21 15:52:40|32.54|30.54|32.35|30.35|32.54|30.54|32.35|30.35|0
1642780370000|2022-01-21 15:52:50|32.84|30.84|32.54|30.54|32.84|30.84|32.54|30.54|0
1642780380000|2022-01-21 15:53:00|32.35|30.35|32.01|30.01|32.35|30.35|32.01|30.01|0
1642780390000|2022-01-21 15:53:10|31.48|29.48|31.67|29.67|31.67|29.67|31.43|29.43|0
1642780400000|2022-01-21 15:53:20|31.82|29.82|32.2|30.2|32.2|30.2|31.82|29.82|0
1642780410000|2022-01-21 15:53:30|32.11|30.11|31.48|29.48|32.11|30.11|31.48|29.48|0
1642780420000|2022-01-21 15:53:40|31.58|29.58|31.39|29.39|31.58|29.58|31.39|29.39|0
1642780430000|2022-01-21 15:53:50|31.96|29.96|31.53|29.53|31.96|29.96|31.53|29.53|0
1642780440000|2022-01-21 15:54:00|31.43|29.43|32.01|30.01|32.01|30.01|31.43|29.43|0
1642780450000|2022-01-21 15:54:10|31.86|29.86|31.98|29.98|31.98|29.98|31.72|29.72|0
1642780460000|2022-01-21 15:54:20|31.86|29.86|32.15|30.15|32.15|30.15|31.86|29.86|0
1642780470000|2022-01-21 15:54:30|32.25|30.25|32.15|30.15|32.27|30.27|32.15|30.15|0
1642780480000|2022-01-21 15:54:40|33.07|31.07|33.27|31.27|33.27|31.27|33.07|31.07|0
1642780490000|2022-01-21 15:54:50|33.22|31.22|28.99|26.99|33.27|31.27|28.99|26.99|0
1642780500000|2022-01-21 15:55:00|28.76|26.76|29.05|27.05|29.14|27.14|28.49|26.49|0
1642780510000|2022-01-21 15:55:10|28.91|26.91|29.55|27.55|29.55|27.55|28.91|26.91|0
1642780520000|2022-01-21 15:55:20|29.51|27.51|29.18|27.18|29.6|27.6|29.18|27.18|0
1642780530000|2022-01-21 15:55:30|29.28|27.28|29.28|27.28|29.28|27.28|29.18|27.18|0
1642780540000|2022-01-21 15:55:40|29.23|27.23|29.46|27.46|29.51|27.51|29.23|27.23|0
1642780550000|2022-01-21 15:55:50|29.64|27.64|29.97|27.97|29.97|27.97|29.64|27.64|0
1642780560000|2022-01-21 15:56:00|29.92|27.92|29.83|27.83|29.92|27.92|29.74|27.74|0
1642780570000|2022-01-21 15:56:10|29.92|27.92|30.11|28.11|30.11|28.11|29.83|27.83|0
1642780580000|2022-01-21 15:56:20|30.2|28.2|30.3|28.3|30.44|28.44|30.2|28.2|0
1642780590000|2022-01-21 15:56:30|30.16|28.16|30.11|28.11|30.2|28.2|29.97|27.97|0
1642780600000|2022-01-21 15:56:40|30.16|28.16|30.16|28.16|30.39|28.39|30.16|28.16|0
1642780610000|2022-01-21 15:56:50|30.2|28.2|30.16|28.16|30.25|28.25|30.16|28.16|0
1642780620000|2022-01-21 15:57:00|29.78|27.78|29.64|27.64|29.78|27.78|29.64|27.64|0
1642780630000|2022-01-21 15:57:10|29.55|27.55|29.37|27.37|29.64|27.64|29.37|27.37|0
1642780640000|2022-01-21 15:57:20|29.41|27.41|29.46|27.46|29.48|27.48|29.37|27.37|0
1642780650000|2022-01-21 15:57:30|29.41|27.41|29.41|27.41|29.46|27.46|29.41|27.41|0
1642780660000|2022-01-21 15:57:40|29.55|27.55|29.46|27.46|29.8|27.8|29.46|27.46|0
1642780670000|2022-01-21 15:57:50|29.5|27.5|29.55|27.55|29.55|27.55|29.37|27.37|0
1642780680000|2022-01-21 15:58:00|29.37|27.37|29.46|27.46|29.46|27.46|29.18|27.18|0
1642780690000|2022-01-21 15:58:10|29.41|27.41|28.93|26.93|29.41|27.41|28.93|26.93|0
1642780700000|2022-01-21 15:58:20|29|27|28.68|26.68|29.09|27.09|28.68|26.68|0
1642780710000|2022-01-21 15:58:30|29.56|27.56|29.33|27.33|29.61|27.61|29.33|27.33|0
1642780720000|2022-01-21 15:58:40|29.24|27.24|29.15|27.15|29.24|27.24|29.15|27.15|0
1642780730000|2022-01-21 15:58:50|28.74|26.74|28.83|26.83|28.83|26.83|28.74|26.74|0
1642780740000|2022-01-21 15:59:00|28.88|26.88|29.33|27.33|29.38|27.38|28.88|26.88|0
1642780750000|2022-01-21 15:59:10|29.2|27.2|28.61|26.61|29.2|27.2|28.61|26.61|0
1642780760000|2022-01-21 15:59:20|28.65|26.65|28.88|26.88|29.1|27.1|28.65|26.65|0
1642780770000|2022-01-21 15:59:30|29.1|27.1|29.33|27.33|29.33|27.33|29.01|27.01|0
1642780780000|2022-01-21 15:59:40|29.42|27.42|29.51|27.51|29.51|27.51|29.42|27.42|0
1642780790000|2022-01-21 15:59:50|29.56|27.56|29.74|27.74|29.74|27.74|29.42|27.42|0
1642780800000|2022-01-21 16:00:00|29.97|27.97|29.7|27.7|29.97|27.97|29.7|27.7|0
1642780810000|2022-01-21 16:00:10|29.56|27.56|29.65|27.65|29.65|27.65|29.33|27.33|0
1642780820000|2022-01-21 16:00:20|29.61|27.61|29.74|27.74|29.79|27.79|29.61|27.61|0
1642780830000|2022-01-21 16:00:30|29.65|27.65|29.61|27.61|29.65|27.65|29.22|27.22|0
1642780840000|2022-01-21 16:00:40|29.56|27.56|29.7|27.7|29.7|27.7|29.56|27.56|0
1642780850000|2022-01-21 16:00:50|29.74|27.74|29.29|27.29|29.74|27.74|29.29|27.29|0
1642780860000|2022-01-21 16:01:00|29.38|27.38|29.6|27.6|29.65|27.65|29.38|27.38|0
1642780870000|2022-01-21 16:01:10|29.51|27.51|29.49|27.49|29.65|27.65|29.49|27.49|0
1642780880000|2022-01-21 16:01:20|29.56|27.56|29.7|27.7|29.7|27.7|29.56|27.56|0
1642780890000|2022-01-21 16:01:30|29.74|27.74|29.42|27.42|29.74|27.74|29.42|27.42|0
1642780900000|2022-01-21 16:01:40|29.47|27.47|29.47|27.47|29.51|27.51|29.47|27.47|0
1642780910000|2022-01-21 16:01:50|29.6|27.6|29.19|27.19|29.79|27.79|29.19|27.19|0
1642780920000|2022-01-21 16:02:00|29.06|27.06|29.33|27.33|29.33|27.33|29.06|27.06|0
1642780930000|2022-01-21 16:02:10|29.19|27.19|29.06|27.06|29.19|27.19|29.06|27.06|0
1642780940000|2022-01-21 16:02:20|28.83|26.83|28.65|26.65|28.83|26.83|28.56|26.56|0
1642780950000|2022-01-21 16:02:30|28.56|26.56|28.56|26.56|28.74|26.74|28.52|26.52|0
1642780960000|2022-01-21 16:02:40|28.52|26.52|28.34|26.34|28.52|26.52|28.3|26.3|0
1642780970000|2022-01-21 16:02:50|28.39|26.39|28.3|26.3|28.39|26.39|28.21|26.21|0
1642780980000|2022-01-21 16:03:00|28.61|26.61|28.74|26.74|28.74|26.74|28.61|26.61|0
1642780990000|2022-01-21 16:03:10|29.06|27.06|29.1|27.1|29.1|27.1|29.01|27.01|0
1642781000000|2022-01-21 16:03:20|29.24|27.24|29.1|27.1|29.24|27.24|28.92|26.92|0
1642781010000|2022-01-21 16:03:30|29.19|27.19|29.47|27.47|29.47|27.47|29.19|27.19|0
1642781020000|2022-01-21 16:03:40|29.63|27.63|29.51|27.51|29.63|27.63|29.42|27.42|0
1642781030000|2022-01-21 16:03:50|29.56|27.56|29.56|27.56|29.74|27.74|29.56|27.56|0
1642781040000|2022-01-21 16:04:00|29.42|27.42|29.28|27.28|29.42|27.42|29.19|27.19|0
1642781050000|2022-01-21 16:04:10|29.24|27.24|28.97|26.97|29.24|27.24|28.88|26.88|0
1642781060000|2022-01-21 16:04:20|29.19|27.19|29.19|27.19|29.24|27.24|29.19|27.19|0
1642781070000|2022-01-21 16:04:30|28.88|26.88|29.24|27.24|29.24|27.24|28.88|26.88|0
1642781080000|2022-01-21 16:04:40|29.42|27.42|29.15|27.15|29.42|27.42|29.15|27.15|0
1642781090000|2022-01-21 16:04:50|29.08|27.08|28.97|26.97|29.08|27.08|28.92|26.92|0
1642781100000|2022-01-21 16:05:00|29.1|27.1|28.97|26.97|29.1|27.1|28.92|26.92|0
1642781110000|2022-01-21 16:05:10|29.88|27.88|29.79|27.79|29.88|27.88|29.79|27.79|0
1642781120000|2022-01-21 16:05:20|29.69|27.69|29.24|27.24|29.69|27.69|29.24|27.24|0
1642781130000|2022-01-21 16:05:30|29.42|27.42|29.83|27.83|29.83|27.83|29.42|27.42|0
1642781140000|2022-01-21 16:05:40|30.06|28.06|30.16|28.16|30.16|28.16|29.88|27.88|0
1642781150000|2022-01-21 16:05:50|30.11|28.11|30.53|28.53|30.53|28.53|30.11|28.11|0
1642781160000|2022-01-21 16:06:00|30.77|28.77|30.63|28.63|30.77|28.77|30.44|28.44|0
1642781170000|2022-01-21 16:06:10|30.34|28.34|30.44|28.44|30.44|28.44|30.34|28.34|0
1642781180000|2022-01-21 16:06:20|30.41|28.41|30.16|28.16|30.41|28.41|30.06|28.06|0
1642781190000|2022-01-21 16:06:30|30.11|28.11|30.58|28.58|30.63|28.63|30.11|28.11|0
1642781200000|2022-01-21 16:06:40|30.67|28.67|30.67|28.67|30.72|28.72|30.53|28.53|0
1642781210000|2022-01-21 16:06:50|30.72|28.72|30.86|28.86|30.86|28.86|30.72|28.72|0
1642781220000|2022-01-21 16:07:00|31.2|29.2|31.24|29.24|31.24|29.24|31.2|29.2|0
1642781230000|2022-01-21 16:07:10|31.29|29.29|31.41|29.41|31.41|29.41|31.24|29.24|0
1642781240000|2022-01-21 16:07:20|31.24|29.24|31.53|29.53|31.72|29.72|31.24|29.24|0
1642781250000|2022-01-21 16:07:30|31.63|29.63|31.97|29.97|31.97|29.97|31.63|29.63|0
1642781260000|2022-01-21 16:07:40|31.87|29.87|31.48|29.48|31.87|29.87|31.48|29.48|0
1642781270000|2022-01-21 16:07:50|31.29|29.29|31.43|29.43|31.43|29.43|31.29|29.29|0
1642781280000|2022-01-21 16:08:00|31.53|29.53|30.62|28.62|31.53|29.53|30.62|28.62|0
1642781290000|2022-01-21 16:08:10|30.77|28.77|31.15|29.15|31.15|29.15|30.72|28.72|0
1642781300000|2022-01-21 16:08:20|30.91|28.91|30.81|28.81|31.1|29.1|30.81|28.81|0
1642781310000|2022-01-21 16:08:30|31.05|29.05|30.77|28.77|31.05|29.05|30.77|28.77|0
1642781320000|2022-01-21 16:08:40|30.58|28.58|30.72|28.72|30.77|28.77|30.58|28.58|0
1642781330000|2022-01-21 16:08:50|30.67|28.67|31.24|29.24|31.24|29.24|30.67|28.67|0
1642781340000|2022-01-21 16:09:00|31.34|29.34|31.41|29.41|31.58|29.58|31.34|29.34|0
1642781350000|2022-01-21 16:09:10|31.34|29.34|31.03|29.03|31.39|29.39|31.03|29.03|0
1642781360000|2022-01-21 16:09:20|30.81|28.81|31.1|29.1|31.1|29.1|30.81|28.81|0
1642781370000|2022-01-21 16:09:30|31.05|29.05|31.48|29.48|31.48|29.48|31.05|29.05|0
1642781380000|2022-01-21 16:09:40|31.34|29.34|31.34|29.34|31.39|29.39|31.34|29.34|0
1642781390000|2022-01-21 16:09:50|31.43|29.43|31.48|29.48|31.48|29.48|31.34|29.34|0
1642781400000|2022-01-21 16:10:00|31.53|29.53|31.29|29.29|31.53|29.53|31.29|29.29|0
1642781410000|2022-01-21 16:10:10|31.48|29.48|31.34|29.34|31.48|29.48|31.29|29.29|0
1642781420000|2022-01-21 16:10:20|31.39|29.39|31.53|29.53|31.53|29.53|31.26|29.26|0
1642781430000|2022-01-21 16:10:30|31.58|29.58|31.58|29.58|31.58|29.58|31.46|29.46|0
1642781440000|2022-01-21 16:10:40|31.43|29.43|30.95|28.95|31.48|29.48|30.95|28.95|0
1642781450000|2022-01-21 16:10:50|31|29|30.67|28.67|31|29|30.44|28.44|0
1642781460000|2022-01-21 16:11:00|30.58|28.58|29.97|27.97|30.62|28.62|29.97|27.97|0
1642781470000|2022-01-21 16:11:10|29.88|27.88|30.04|28.04|30.2|28.2|29.88|27.88|0
1642781480000|2022-01-21 16:11:20|30.15|28.15|30.53|28.53|30.53|28.53|30.02|28.02|0
1642781490000|2022-01-21 16:11:30|30.39|28.39|30.48|28.48|30.48|28.48|30.39|28.39|0
1642781500000|2022-01-21 16:11:40|30.62|28.62|30.76|28.76|30.76|28.76|30.48|28.48|0
1642781510000|2022-01-21 16:11:50|30.95|28.95|31.14|29.14|31.14|29.14|30.86|28.86|0
1642781520000|2022-01-21 16:12:00|30.91|28.91|30.95|28.95|31.05|29.05|30.91|28.91|0
1642781530000|2022-01-21 16:12:10|30.76|28.76|30.01|28.01|30.76|28.76|30.01|28.01|0
1642781540000|2022-01-21 16:12:20|30.25|28.25|30.48|28.48|30.48|28.48|30.25|28.25|0
1642781550000|2022-01-21 16:12:30|30.15|28.15|29.99|27.99|30.15|28.15|29.88|27.88|0
1642781560000|2022-01-21 16:12:40|29.92|27.92|29.92|27.92|29.92|27.92|29.88|27.88|0
1642781570000|2022-01-21 16:12:50|29.88|27.88|29.78|27.78|29.88|27.88|29.65|27.65|0
1642781580000|2022-01-21 16:13:00|30.01|28.01|30.01|28.01|30.01|28.01|29.97|27.97|0
1642781590000|2022-01-21 16:13:10|29.97|27.97|30.39|28.39|30.39|28.39|29.97|27.97|0
1642781600000|2022-01-21 16:13:20|30.27|28.27|30.39|28.39|30.39|28.39|30.27|28.27|0
1642781610000|2022-01-21 16:13:30|30.29|28.29|30.01|28.01|30.29|28.29|30.01|28.01|0
1642781620000|2022-01-21 16:13:40|30.11|28.11|29.78|27.78|30.15|28.15|29.78|27.78|0
1642781630000|2022-01-21 16:13:50|29.92|27.92|30.01|28.01|30.06|28.06|29.92|27.92|0
1642781640000|2022-01-21 16:14:00|29.64|27.64|29.8|27.8|29.8|27.8|29.64|27.64|0
1642781650000|2022-01-21 16:14:10|29.55|27.55|29.42|27.42|29.55|27.55|29.23|27.23|0
1642781660000|2022-01-21 16:14:20|29.51|27.51|29.87|27.87|29.87|27.87|29.51|27.51|0
1642781670000|2022-01-21 16:14:30|29.69|27.69|29.69|27.69|29.69|27.69|29.64|27.64|0
1642781680000|2022-01-21 16:14:40|29.83|27.83|29.42|27.42|29.83|27.83|29.42|27.42|0
1642781690000|2022-01-21 16:14:50|29.51|27.51|29.55|27.55|29.55|27.55|29.46|27.46|0
1642781700000|2022-01-21 16:15:00|29.78|27.78|29.69|27.69|29.87|27.87|29.69|27.69|0
1642781710000|2022-01-21 16:15:10|30.01|28.01|30.06|28.06|30.18|28.18|29.92|27.92|0
1642781720000|2022-01-21 16:15:20|29.9|27.9|29.8|27.8|30.29|28.29|29.8|27.8|0
1642781730000|2022-01-21 16:15:30|30.1|28.1|30.1|28.1|30.1|28.1|29.82|27.82|0
1642781740000|2022-01-21 16:15:40|30.01|28.01|29.82|27.82|30.01|28.01|29.82|27.82|0
1642781750000|2022-01-21 16:15:50|29.78|27.78|29.87|27.87|29.87|27.87|29.78|27.78|0
1642781760000|2022-01-21 16:16:00|29.92|27.92|29.45|27.45|29.96|27.96|29.45|27.45|0
1642781770000|2022-01-21 16:16:10|29.55|27.55|29.27|27.27|29.55|27.55|29.27|27.27|0
1642781780000|2022-01-21 16:16:20|29.29|27.29|29.23|27.23|29.36|27.36|29.23|27.23|0
1642781790000|2022-01-21 16:16:30|29.32|27.32|29.18|27.18|29.32|27.32|29.18|27.18|0
1642781800000|2022-01-21 16:16:40|29.13|27.13|29.04|27.04|29.18|27.18|29.04|27.04|0
1642781810000|2022-01-21 16:16:50|29.57|27.57|29.23|27.23|29.57|27.57|29.18|27.18|0
1642781820000|2022-01-21 16:17:00|29.43|27.43|29.45|27.45|29.5|27.5|29.41|27.41|0
1642781830000|2022-01-21 16:17:10|29.73|27.73|29.45|27.45|29.73|27.73|29.45|27.45|0
1642781840000|2022-01-21 16:17:20|29.23|27.23|29.36|27.36|29.36|27.36|29.23|27.23|0
1642781850000|2022-01-21 16:17:30|29.73|27.73|29.45|27.45|29.73|27.73|29.45|27.45|0
1642781860000|2022-01-21 16:17:40|29.55|27.55|29.87|27.87|29.87|27.87|29.55|27.55|0
1642781870000|2022-01-21 16:17:50|29.96|27.96|30.34|28.34|30.38|28.38|29.96|27.96|0
1642781880000|2022-01-21 16:18:00|30.29|28.29|30.15|28.15|30.29|28.29|30.15|28.15|0
1642781890000|2022-01-21 16:18:10|30.1|28.1|30.24|28.24|30.26|28.26|30.01|28.01|0
1642781900000|2022-01-21 16:18:20|30.05|28.05|30.29|28.29|30.34|28.34|30.05|28.05|0
1642781910000|2022-01-21 16:18:30|30.17|28.17|30.29|28.29|30.29|28.29|30.17|28.17|0
1642781920000|2022-01-21 16:18:40|30.43|28.43|30.26|28.26|30.52|28.52|30.26|28.26|0
1642781930000|2022-01-21 16:18:50|30.29|28.29|30.48|28.48|30.67|28.67|30.29|28.29|0
1642781940000|2022-01-21 16:19:00|30.43|28.43|30.43|28.43|30.48|28.48|30.43|28.43|0
1642781950000|2022-01-21 16:19:10|30.38|28.38|30.24|28.24|30.38|28.38|30.08|28.08|0
1642781960000|2022-01-21 16:19:20|30.38|28.38|30.48|28.48|30.48|28.48|30.29|28.29|0
1642781970000|2022-01-21 16:19:30|30.52|28.52|30.38|28.38|30.52|28.52|30.38|28.38|0
1642781980000|2022-01-21 16:19:40|30.34|28.34|30.19|28.19|30.38|28.38|30.19|28.19|0
1642781990000|2022-01-21 16:19:50|30.24|28.24|30.29|28.29|30.33|28.33|30.24|28.24|0
1642782000000|2022-01-21 16:20:00|30.24|28.24|30.1|28.1|30.24|28.24|30.1|28.1|0
1642782010000|2022-01-21 16:20:10|30.15|28.15|30.15|28.15|30.15|28.15|30.01|28.01|0
1642782020000|2022-01-21 16:20:20|30.01|28.01|30.05|28.05|30.1|28.1|30.01|28.01|0
1642782030000|2022-01-21 16:20:30|29.96|27.96|29.91|27.91|29.96|27.96|29.91|27.91|0
1642782040000|2022-01-21 16:20:40|29.68|27.68|30.15|28.15|30.15|28.15|29.68|27.68|0
1642782050000|2022-01-21 16:20:50|30.24|28.24|30.15|28.15|30.24|28.24|30.1|28.1|0
1642782060000|2022-01-21 16:21:00|30.19|28.19|30.62|28.62|30.62|28.62|30.19|28.19|0
1642782070000|2022-01-21 16:21:10|30.76|28.76|31.14|29.14|31.14|29.14|30.76|28.76|0
1642782080000|2022-01-21 16:21:20|31.38|29.38|32.06|30.06|32.06|30.06|31.38|29.38|0
1642782090000|2022-01-21 16:21:30|32.11|30.11|32.21|30.21|32.21|30.21|32.11|30.11|0
1642782100000|2022-01-21 16:21:40|32.11|30.11|32.01|30.01|32.11|30.11|32.01|30.01|0
1642782110000|2022-01-21 16:21:50|32.06|30.06|32.09|30.09|32.09|30.09|32.06|30.06|0
1642782120000|2022-01-21 16:22:00|32.01|30.01|32.06|30.06|32.16|30.16|31.96|29.96|0
1642782130000|2022-01-21 16:22:10|31.96|29.96|32.06|30.06|32.14|30.14|31.92|29.92|0
1642782140000|2022-01-21 16:22:20|32.09|30.09|32.04|30.04|32.11|30.11|31.92|29.92|0
1642782150000|2022-01-21 16:22:30|32.01|30.01|32.04|30.04|32.06|30.06|32.01|30.01|0
1642782160000|2022-01-21 16:22:40|32.01|30.01|32.01|30.01|32.06|30.06|32.01|30.01|0
1642782170000|2022-01-21 16:22:50|32.11|30.11|32.36|30.36|32.36|30.36|32.11|30.11|0
1642782180000|2022-01-21 16:23:00|32.41|30.41|32.51|30.51|32.56|30.56|32.41|30.41|0
1642782190000|2022-01-21 16:23:10|32.61|30.61|32.53|30.53|32.61|30.61|32.53|30.53|0
1642782200000|2022-01-21 16:23:20|32.66|30.66|32.65|30.65|32.66|30.66|32.61|30.61|0
1642782210000|2022-01-21 16:23:30|32.73|30.73|32.85|30.85|32.85|30.85|32.73|30.73|0
1642782220000|2022-01-21 16:23:40|32.8|30.8|32.9|30.9|32.9|30.9|32.75|30.75|0
1642782230000|2022-01-21 16:23:50|32.95|30.95|32.9|30.9|32.95|30.95|32.9|30.9|0
1642782240000|2022-01-21 16:24:00|33|31|32.9|30.9|33|31|32.9|30.9|0
1642782250000|2022-01-21 16:24:10|32.95|30.95|32.8|30.8|32.95|30.95|32.8|30.8|0
1642782260000|2022-01-21 16:24:20|32.53|30.53|32.6|30.6|32.6|30.6|32.51|30.51|0
1642782270000|2022-01-21 16:24:30|32.75|30.75|32.51|30.51|32.75|30.75|32.51|30.51|0
1642782280000|2022-01-21 16:24:40|32.46|30.46|32.51|30.51|32.55|30.55|32.46|30.46|0
1642782290000|2022-01-21 16:24:50|32.65|30.65|32.6|30.6|32.65|30.65|32.6|30.6|0
1642782300000|2022-01-21 16:25:00|32.26|30.26|32.31|30.31|32.38|30.38|32.26|30.26|0
1642782310000|2022-01-21 16:25:10|32.21|30.21|31.67|29.67|32.21|30.21|31.67|29.67|0
1642782320000|2022-01-21 16:25:20|31.38|29.38|30.57|28.57|31.67|29.67|30.57|28.57|0
1642782330000|2022-01-21 16:25:30|30.42|28.42|30.61|28.61|30.64|28.64|30.42|28.42|0
1642782340000|2022-01-21 16:25:40|30.81|28.81|30.57|28.57|30.81|28.81|30.57|28.57|0
1642782350000|2022-01-21 16:25:50|30.66|28.66|30.45|28.45|30.66|28.66|30.42|28.42|0
1642782360000|2022-01-21 16:26:00|30.52|28.52|30.38|28.38|30.57|28.57|30.38|28.38|0
1642782370000|2022-01-21 16:26:10|30.4|28.4|30.19|28.19|30.42|28.42|30.19|28.19|0
1642782380000|2022-01-21 16:26:20|30.21|28.21|30.33|28.33|30.35|28.35|30.21|28.21|0
1642782390000|2022-01-21 16:26:30|30.59|28.59|30.66|28.66|30.66|28.66|30.52|28.52|0
1642782400000|2022-01-21 16:26:40|30.52|28.52|30.42|28.42|30.52|28.52|30.42|28.42|0
1642782410000|2022-01-21 16:26:50|30.28|28.28|30.19|28.19|30.28|28.28|30.14|28.14|0
1642782420000|2022-01-21 16:27:00|30.38|28.38|30|28|30.38|28.38|30|28|0
1642782430000|2022-01-21 16:27:10|30.14|28.14|30.23|28.23|30.23|28.23|30.14|28.14|0
1642782440000|2022-01-21 16:27:20|30.33|28.33|30|28|30.38|28.38|30|28|0
1642782450000|2022-01-21 16:27:30|30.28|28.28|30.38|28.38|30.42|28.42|30.28|28.28|0
1642782460000|2022-01-21 16:27:40|30.33|28.33|30.26|28.26|30.47|28.47|30.26|28.26|0
1642782470000|2022-01-21 16:27:50|30.33|28.33|30.28|28.28|30.33|28.33|30.28|28.28|0
1642782480000|2022-01-21 16:28:00|30.42|28.42|30.52|28.52|30.52|28.52|30.42|28.42|0
1642782490000|2022-01-21 16:28:10|30.61|28.61|30.57|28.57|30.71|28.71|30.57|28.57|0
1642782500000|2022-01-21 16:28:20|30.52|28.52|30.66|28.66|30.66|28.66|30.52|28.52|0
1642782510000|2022-01-21 16:28:30|30.71|28.71|30.95|28.95|31|29|30.71|28.71|0
1642782520000|2022-01-21 16:28:40|30.85|28.85|30.9|28.9|30.9|28.9|30.85|28.85|0
1642782530000|2022-01-21 16:28:50|30.95|28.95|31|29|31|29|30.9|28.9|0
1642782540000|2022-01-21 16:29:00|30.76|28.76|30.71|28.71|30.85|28.85|30.71|28.71|0
1642782550000|2022-01-21 16:29:10|30.66|28.66|31|29|31|29|30.66|28.66|0
1642782560000|2022-01-21 16:29:20|30.9|28.9|31|29|31.04|29.04|30.9|28.9|0
1642782570000|2022-01-21 16:29:30|30.97|28.97|30.95|28.95|30.97|28.97|30.85|28.85|0
1642782580000|2022-01-21 16:29:40|30.9|28.9|30.95|28.95|31.04|29.04|30.9|28.9|0
1642782590000|2022-01-21 16:29:50|31.09|29.09|31.19|29.19|31.19|29.19|31|29|0
1642782600000|2022-01-21 16:30:00|30.95|28.95|30.42|28.42|30.95|28.95|30.42|28.42|0
1642782610000|2022-01-21 16:30:10|30.61|28.61|30.68|28.68|30.71|28.71|30.61|28.61|0
1642782620000|2022-01-21 16:30:20|30.52|28.52|30.56|28.56|30.66|28.66|30.52|28.52|0
1642782630000|2022-01-21 16:30:30|30.4|28.4|30.28|28.28|30.4|28.4|30.23|28.23|0
1642782640000|2022-01-21 16:30:40|30.18|28.18|30.37|28.37|30.37|28.37|30.18|28.18|0
1642782650000|2022-01-21 16:30:50|30.52|28.52|30.56|28.56|30.56|28.56|30.52|28.52|0
1642782660000|2022-01-21 16:31:00|30.47|28.47|30.33|28.33|30.63|28.63|30.33|28.33|0
1642782670000|2022-01-21 16:31:10|30.23|28.23|29.86|27.86|30.23|28.23|29.86|27.86|0
1642782680000|2022-01-21 16:31:20|29.72|27.72|29.25|27.25|29.72|27.72|29.25|27.25|0
1642782690000|2022-01-21 16:31:30|29.11|27.11|28.84|26.84|29.11|27.11|28.79|26.79|0
1642782700000|2022-01-21 16:31:40|28.79|26.79|29.11|27.11|29.11|27.11|28.79|26.79|0
1642782710000|2022-01-21 16:31:50|28.91|26.91|28.57|26.57|28.91|26.91|28.52|26.52|0
1642782720000|2022-01-21 16:32:00|28.75|26.75|29.07|27.07|29.11|27.11|28.75|26.75|0
1642782730000|2022-01-21 16:32:10|29.39|27.39|29.48|27.48|29.48|27.48|29.39|27.39|0
1642782740000|2022-01-21 16:32:20|29.44|27.44|29.53|27.53|29.53|27.53|29.39|27.39|0
1642782750000|2022-01-21 16:32:30|29.67|27.67|29.78|27.78|29.9|27.9|29.67|27.67|0
1642782760000|2022-01-21 16:32:40|29.76|27.76|29.76|27.76|29.76|27.76|29.67|27.67|0
1642782770000|2022-01-21 16:32:50|29.81|27.81|29.9|27.9|29.95|27.95|29.81|27.81|0
1642782780000|2022-01-21 16:33:00|29.85|27.85|30.04|28.04|30.04|28.04|29.85|27.85|0
1642782790000|2022-01-21 16:33:10|30.09|28.09|29.81|27.81|30.09|28.09|29.76|27.76|0
1642782800000|2022-01-21 16:33:20|30|28|29.81|27.81|30|28|29.81|27.81|0
1642782810000|2022-01-21 16:33:30|29.85|27.85|29.76|27.76|29.9|27.9|29.76|27.76|0
1642782820000|2022-01-21 16:33:40|29.48|27.48|29.81|27.81|29.85|27.85|29.48|27.48|0
1642782830000|2022-01-21 16:33:50|29.9|27.9|29.9|27.9|29.9|27.9|29.85|27.85|0
1642782840000|2022-01-21 16:34:00|29.99|27.99|30.18|28.18|30.18|28.18|29.99|27.99|0
1642782850000|2022-01-21 16:34:10|29.99|27.99|30.09|28.09|30.09|28.09|29.99|27.99|0
1642782860000|2022-01-21 16:34:20|30.04|28.04|30.09|28.09|30.09|28.09|30.02|28.02|0
1642782870000|2022-01-21 16:34:30|29.85|27.85|29.81|27.81|29.85|27.85|29.81|27.81|0
1642782880000|2022-01-21 16:34:40|29.85|27.85|29.76|27.76|29.9|27.9|29.76|27.76|0
1642782890000|2022-01-21 16:34:50|29.81|27.81|29.97|27.97|29.97|27.97|29.81|27.81|0
1642782900000|2022-01-21 16:35:00|29.99|27.99|29.99|27.99|30.32|28.32|29.99|27.99|0
1642782910000|2022-01-21 16:35:10|29.76|27.76|29.62|27.62|29.76|27.76|29.34|27.34|0
1642782920000|2022-01-21 16:35:20|29.67|27.67|29.85|27.85|29.85|27.85|29.67|27.67|0
1642782930000|2022-01-21 16:35:30|30.04|28.04|30.14|28.14|30.18|28.18|30.04|28.04|0
1642782940000|2022-01-21 16:35:40|29.99|27.99|29.85|27.85|30.04|28.04|29.85|27.85|0
1642782950000|2022-01-21 16:35:50|29.9|27.9|29.71|27.71|29.99|27.99|29.71|27.71|0
1642782960000|2022-01-21 16:36:00|29.53|27.53|29.95|27.95|29.95|27.95|29.53|27.53|0
1642782970000|2022-01-21 16:36:10|29.9|27.9|29.76|27.76|29.9|27.9|29.74|27.74|0
1642782980000|2022-01-21 16:36:20|29.81|27.81|29.48|27.48|29.81|27.81|29.48|27.48|0
1642782990000|2022-01-21 16:36:30|29.53|27.53|29.25|27.25|29.62|27.62|29.25|27.25|0
1642783000000|2022-01-21 16:36:40|29.2|27.2|29.62|27.62|29.62|27.62|29.2|27.2|0
1642783010000|2022-01-21 16:36:50|29.48|27.48|29.48|27.48|29.48|27.48|29.34|27.34|0
1642783020000|2022-01-21 16:37:00|29.53|27.53|29.48|27.48|29.57|27.57|29.48|27.48|0
1642783030000|2022-01-21 16:37:10|29.25|27.25|29.02|27.02|29.34|27.34|29.02|27.02|0
1642783040000|2022-01-21 16:37:20|28.77|26.77|28.7|26.7|28.84|26.84|28.61|26.61|0
1642783050000|2022-01-21 16:37:30|28.66|26.66|28.57|26.57|28.66|26.66|28.43|26.43|0
1642783060000|2022-01-21 16:37:40|28.61|26.61|28.03|26.03|28.61|26.61|28.03|26.03|0
1642783070000|2022-01-21 16:37:50|28.14|26.14|28.03|26.03|28.14|26.14|28.03|26.03|0
1642783080000|2022-01-21 16:38:00|27.94|25.94|27.78|25.78|27.94|25.94|27.78|25.78|0
1642783090000|2022-01-21 16:38:10|27.45|25.45|27.37|25.37|27.45|25.45|27.37|25.37|0
1642783100000|2022-01-21 16:38:20|27.28|25.28|27.37|25.37|27.37|25.37|27.1|25.1|0
1642783110000|2022-01-21 16:38:30|27.3|25.3|27.32|25.32|27.32|25.32|27.23|25.23|0
1642783120000|2022-01-21 16:38:40|27.23|25.23|27.06|25.06|27.23|25.23|26.93|24.93|0
1642783130000|2022-01-21 16:38:50|26.93|24.93|26.8|24.8|27.06|25.06|26.8|24.8|0
1642783140000|2022-01-21 16:39:00|27.08|25.08|27.02|25.02|27.1|25.1|26.93|24.93|0
1642783150000|2022-01-21 16:39:10|26.8|24.8|26.93|24.93|26.93|24.93|26.72|24.72|0
1642783160000|2022-01-21 16:39:20|26.97|24.97|26.76|24.76|26.97|24.97|26.76|24.76|0
1642783170000|2022-01-21 16:39:30|26.85|24.85|26.76|24.76|26.85|24.85|26.67|24.67|0
1642783180000|2022-01-21 16:39:40|26.74|24.74|26.63|24.63|26.74|24.74|26.63|24.63|0
1642783190000|2022-01-21 16:39:50|26.85|24.85|26.76|24.76|26.85|24.85|26.76|24.76|0
1642783200000|2022-01-21 16:40:00|26.85|24.85|26.89|24.89|27.02|25.02|26.67|24.67|0
1642783210000|2022-01-21 16:40:10|26.85|24.85|26.99|24.99|26.99|24.99|26.85|24.85|0
1642783220000|2022-01-21 16:40:20|26.93|24.93|26.93|24.93|26.93|24.93|26.93|24.93|0
1642783230000|2022-01-21 16:40:30|27.02|25.02|26.89|24.89|27.02|25.02|26.89|24.89|0
1642783240000|2022-01-21 16:40:40|26.93|24.93|26.93|24.93|27.04|25.04|26.93|24.93|0
1642783250000|2022-01-21 16:40:50|27.1|25.1|27.1|25.1|27.1|25.1|27.02|25.02|0
1642783260000|2022-01-21 16:41:00|27.15|25.15|27.1|25.1|27.19|25.19|27.1|25.1|0
1642783270000|2022-01-21 16:41:10|27.19|25.19|27.02|25.02|27.19|25.19|27.02|25.02|0
1642783280000|2022-01-21 16:41:20|27.1|25.1|26.97|24.97|27.1|25.1|26.97|24.97|0
1642783290000|2022-01-21 16:41:30|26.89|24.89|26.59|24.59|26.89|24.89|26.59|24.59|0
1642783300000|2022-01-21 16:41:40|26.63|24.63|26.46|24.46|26.63|24.63|26.42|24.42|0
1642783310000|2022-01-21 16:41:50|26.37|24.37|26.29|24.29|26.46|24.46|26.29|24.29|0
1642783320000|2022-01-21 16:42:00|26.25|24.25|26.5|24.5|26.5|24.5|26.25|24.25|0
1642783330000|2022-01-21 16:42:10|26.63|24.63|26.63|24.63|26.63|24.63|26.63|24.63|0
1642783340000|2022-01-21 16:42:20|26.54|24.54|26.76|24.76|26.8|24.8|26.54|24.54|0
1642783350000|2022-01-21 16:42:30|26.54|24.54|26.29|24.29|26.59|24.59|26.29|24.29|0
1642783360000|2022-01-21 16:42:40|26.33|24.33|26.48|24.48|26.54|24.54|26.29|24.29|0
1642783370000|2022-01-21 16:42:50|26.42|24.42|26.46|24.46|26.46|24.46|26.42|24.42|0
1642783380000|2022-01-21 16:43:00|26.5|24.5|26.54|24.54|26.59|24.59|26.5|24.5|0
1642783390000|2022-01-21 16:43:10|26.63|24.63|26.63|24.63|26.63|24.63|26.63|24.63|0
1642783400000|2022-01-21 16:43:20|26.76|24.76|26.63|24.63|26.76|24.76|26.63|24.63|0
1642783410000|2022-01-21 16:43:30|26.71|24.71|26.71|24.71|26.97|24.97|26.71|24.71|0
1642783420000|2022-01-21 16:43:40|26.86|24.86|26.71|24.71|26.86|24.86|26.67|24.67|0
1642783430000|2022-01-21 16:43:50|26.8|24.8|27.02|25.02|27.02|25.02|26.76|24.76|0
1642783440000|2022-01-21 16:44:00|26.84|24.84|26.67|24.67|26.84|24.84|26.67|24.67|0
1642783450000|2022-01-21 16:44:10|26.59|24.59|26.76|24.76|26.76|24.76|26.59|24.59|0
1642783460000|2022-01-21 16:44:20|26.71|24.71|26.84|24.84|26.89|24.89|26.71|24.71|0
1642783470000|2022-01-21 16:44:30|26.91|24.91|26.76|24.76|26.93|24.93|26.76|24.76|0
1642783480000|2022-01-21 16:44:40|26.67|24.67|26.8|24.8|26.8|24.8|26.67|24.67|0
1642783490000|2022-01-21 16:44:50|26.89|24.89|26.63|24.63|26.89|24.89|26.63|24.63|0
1642783500000|2022-01-21 16:45:00|26.89|24.89|26.67|24.67|26.89|24.89|26.59|24.59|0
1642783510000|2022-01-21 16:45:10|26.65|24.65|26.37|24.37|26.65|24.65|26.37|24.37|0
1642783520000|2022-01-21 16:45:20|26.42|24.42|26.29|24.29|26.46|24.46|26.29|24.29|0
1642783530000|2022-01-21 16:45:30|26.33|24.33|26.71|24.71|26.71|24.71|26.33|24.33|0
1642783540000|2022-01-21 16:45:40|26.42|24.42|26.8|24.8|26.8|24.8|26.42|24.42|0
1642783550000|2022-01-21 16:45:50|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1642783560000|2022-01-21 16:46:00|27.1|25.1|26.95|24.95|27.12|25.12|26.95|24.95|0
1642783570000|2022-01-21 16:46:10|26.89|24.89|26.63|24.63|26.89|24.89|26.63|24.63|0
1642783580000|2022-01-21 16:46:20|26.59|24.59|26.63|24.63|26.63|24.63|26.59|24.59|0
1642783590000|2022-01-21 16:46:30|26.67|24.67|26.8|24.8|26.84|24.84|26.67|24.67|0
1642783600000|2022-01-21 16:46:40|26.67|24.67|26.59|24.59|26.67|24.67|26.59|24.59|0
1642783610000|2022-01-21 16:46:50|26.54|24.54|26.46|24.46|26.54|24.54|26.46|24.46|0
1642783620000|2022-01-21 16:47:00|26.33|24.33|26.08|24.08|26.33|24.33|26.08|24.08|0
1642783630000|2022-01-21 16:47:10|25.87|23.87|25.7|23.7|25.87|23.87|25.7|23.7|0
1642783640000|2022-01-21 16:47:20|25.66|23.66|25.37|23.37|25.66|23.66|25.37|23.37|0
1642783650000|2022-01-21 16:47:30|25.33|23.33|25.19|23.19|25.33|23.33|25.19|23.19|0
1642783660000|2022-01-21 16:47:40|25.17|23.17|25.21|23.21|25.21|23.21|25.08|23.08|0
1642783670000|2022-01-21 16:47:50|25.25|23.25|24.96|22.96|25.25|23.25|24.96|22.96|0
1642783680000|2022-01-21 16:48:00|25.17|23.17|25|23|25.17|23.17|25|23|0
1642783690000|2022-01-21 16:48:10|24.92|22.92|25.04|23.04|25.04|23.04|24.76|22.76|0
1642783700000|2022-01-21 16:48:20|24.92|22.92|24.96|22.96|24.96|22.96|24.92|22.92|0
1642783710000|2022-01-21 16:48:30|25.12|23.12|25.37|23.37|25.37|23.37|25.08|23.08|0
1642783720000|2022-01-21 16:48:40|25.29|23.29|25.25|23.25|25.37|23.37|25.25|23.25|0
1642783730000|2022-01-21 16:48:50|25.12|23.12|25.17|23.17|25.21|23.21|25.12|23.12|0
1642783740000|2022-01-21 16:49:00|25.37|23.37|25.41|23.41|25.41|23.41|25.37|23.37|0
1642783750000|2022-01-21 16:49:10|25.45|23.45|24|22|25.45|23.45|24|22|0
1642783760000|2022-01-21 16:49:20|27.21|25.21|27.15|25.15|27.21|25.21|27.11|25.11|0
1642783770000|2022-01-21 16:49:30|27.04|25.04|27.11|25.11|27.11|25.11|27.04|25.04|0
1642783780000|2022-01-21 16:49:40|27.19|25.19|27.49|25.49|27.49|25.49|27.19|25.19|0
1642783790000|2022-01-21 16:49:50|27.45|25.45|27.41|25.41|27.45|25.45|27.28|25.28|0
1642783800000|2022-01-21 16:50:00|27.54|25.54|27.49|25.49|27.54|25.54|27.49|25.49|0
1642783810000|2022-01-21 16:50:10|27.62|25.62|27.36|25.36|27.62|25.62|27.36|25.36|0
1642783820000|2022-01-21 16:50:20|27.41|25.41|27.32|25.32|27.45|25.45|27.32|25.32|0
1642783830000|2022-01-21 16:50:30|27.36|25.36|27.62|25.62|27.75|25.75|27.36|25.36|0
1642783840000|2022-01-21 16:50:40|27.66|25.66|27.53|25.53|27.66|25.66|27.53|25.53|0
1642783850000|2022-01-21 16:50:50|27.75|25.75|27.66|25.66|27.75|25.75|27.62|25.62|0
1642783860000|2022-01-21 16:51:00|27.69|25.69|27.36|25.36|27.69|25.69|27.36|25.36|0
1642783870000|2022-01-21 16:51:10|27.15|25.15|27.36|25.36|27.36|25.36|27.15|25.15|0
1642783880000|2022-01-21 16:51:20|27.41|25.41|28.01|26.01|28.01|26.01|27.41|25.41|0
1642783890000|2022-01-21 16:51:30|27.88|25.88|27.92|25.92|27.92|25.92|27.88|25.88|0
1642783900000|2022-01-21 16:51:40|27.71|25.71|27.66|25.66|27.75|25.75|27.66|25.66|0
1642783910000|2022-01-21 16:51:50|27.53|25.53|27.45|25.45|27.58|25.58|27.45|25.45|0
1642783920000|2022-01-21 16:52:00|27.32|25.32|27.19|25.19|27.32|25.32|27.19|25.19|0
1642783930000|2022-01-21 16:52:10|26.98|24.98|27.15|25.15|27.15|25.15|26.98|24.98|0
1642783940000|2022-01-21 16:52:20|27.11|25.11|27.23|25.23|27.32|25.32|27.11|25.11|0
1642783950000|2022-01-21 16:52:30|27.36|25.36|27.36|25.36|27.49|25.49|27.28|25.28|0
1642783960000|2022-01-21 16:52:40|27.32|25.32|27.32|25.32|27.32|25.32|27.28|25.28|0
1642783970000|2022-01-21 16:52:50|27.28|25.28|27.15|25.15|27.36|25.36|27.15|25.15|0
1642783980000|2022-01-21 16:53:00|27.23|25.23|27.21|25.21|27.32|25.32|27.21|25.21|0
1642783990000|2022-01-21 16:53:10|27.19|25.19|27.19|25.19|27.19|25.19|27.11|25.11|0
1642784000000|2022-01-21 16:53:20|27|25|27.02|25.02|27.11|25.11|27|25|0
1642784010000|2022-01-21 16:53:30|27.06|25.06|27.06|25.06|27.06|25.06|27.02|25.02|0
1642784020000|2022-01-21 16:53:40|26.98|24.98|26.77|24.77|27.06|25.06|26.77|24.77|0
1642784030000|2022-01-21 16:53:50|26.64|24.64|26.31|24.31|26.64|24.64|26.31|24.31|0
1642784040000|2022-01-21 16:54:00|26.22|24.22|26.56|24.56|26.56|24.56|26.22|24.22|0
1642784050000|2022-01-21 16:54:10|26.6|24.6|26.39|24.39|26.6|24.6|26.39|24.39|0
1642784060000|2022-01-21 16:54:20|26.18|24.18|26.14|24.14|26.31|24.31|26.14|24.14|0
1642784070000|2022-01-21 16:54:30|26.18|24.18|26.06|24.06|26.18|24.18|26.06|24.06|0
1642784080000|2022-01-21 16:54:40|26.02|24.02|26.14|24.14|26.14|24.14|26.02|24.02|0
1642784090000|2022-01-21 16:54:50|26.18|24.18|26.31|24.31|26.31|24.31|26.18|24.18|0
1642784100000|2022-01-21 16:55:00|26.18|24.18|26.31|24.31|26.31|24.31|26.14|24.14|0
1642784110000|2022-01-21 16:55:10|26.39|24.39|26.47|24.47|26.47|24.47|26.35|24.35|0
1642784120000|2022-01-21 16:55:20|26.39|24.39|26.43|24.43|26.43|24.43|26.39|24.39|0
1642784130000|2022-01-21 16:55:30|26.39|24.39|26.58|24.58|26.85|24.85|26.39|24.39|0
1642784140000|2022-01-21 16:55:40|26.6|24.6|26.72|24.72|26.72|24.72|26.53|24.53|0
1642784150000|2022-01-21 16:55:50|26.93|24.93|26.93|24.93|27.06|25.06|26.93|24.93|0
1642784160000|2022-01-21 16:56:00|26.98|24.98|26.93|24.93|26.98|24.98|26.89|24.89|0
1642784170000|2022-01-21 16:56:10|26.91|24.91|26.77|24.77|26.91|24.91|26.77|24.77|0
1642784180000|2022-01-21 16:56:20|26.72|24.72|26.81|24.81|26.81|24.81|26.68|24.68|0
1642784190000|2022-01-21 16:56:30|26.77|24.77|26.72|24.72|26.77|24.77|26.64|24.64|0
1642784200000|2022-01-21 16:56:40|26.68|24.68|26.85|24.85|26.85|24.85|26.68|24.68|0
1642784210000|2022-01-21 16:56:50|26.89|24.89|26.85|24.85|26.89|24.89|26.81|24.81|0
1642784220000|2022-01-21 16:57:00|27.02|25.02|27.06|25.06|27.06|25.06|26.93|24.93|0
1642784230000|2022-01-21 16:57:10|27.19|25.19|27.45|25.45|27.45|25.45|27.19|25.19|0
1642784240000|2022-01-21 16:57:20|27.32|25.32|27.27|25.27|27.32|25.32|27.23|25.23|0
1642784250000|2022-01-21 16:57:30|27.15|25.15|27.19|25.19|27.19|25.19|27.06|25.06|0
1642784260000|2022-01-21 16:57:40|27.15|25.15|27.23|25.23|27.23|25.23|27.15|25.15|0
1642784270000|2022-01-21 16:57:50|27.27|25.27|27.36|25.36|27.36|25.36|27.23|25.23|0
1642784280000|2022-01-21 16:58:00|27.19|25.19|26.81|24.81|27.19|25.19|26.81|24.81|0
1642784290000|2022-01-21 16:58:10|26.64|24.64|26.68|24.68|26.68|24.68|26.62|24.62|0
1642784300000|2022-01-21 16:58:20|26.83|24.83|26.72|24.72|26.83|24.83|26.64|24.64|0
1642784310000|2022-01-21 16:58:30|26.76|24.76|26.81|24.81|26.85|24.85|26.76|24.76|0
1642784320000|2022-01-21 16:58:40|26.98|24.98|26.98|24.98|27.1|25.1|26.98|24.98|0
1642784330000|2022-01-21 16:58:50|27.06|25.06|27.15|25.15|27.15|25.15|27.02|25.02|0
1642784340000|2022-01-21 16:59:00|27.08|25.08|27.45|25.45|27.45|25.45|26.89|24.89|0
1642784350000|2022-01-21 16:59:10|27.53|25.53|27.36|25.36|27.53|25.53|27.36|25.36|0
1642784360000|2022-01-21 16:59:20|27.7|25.7|27.75|25.75|27.75|25.75|27.7|25.7|0
1642784370000|2022-01-21 16:59:30|27.62|25.62|27.49|25.49|27.62|25.62|27.49|25.49|0
1642784380000|2022-01-21 16:59:40|27.44|25.44|27.49|25.49|27.49|25.49|27.4|25.4|0
1642784390000|2022-01-21 16:59:50|27.53|25.53|27.49|25.49|27.57|25.57|27.49|25.49|0
1642784400000|2022-01-21 17:00:00|27.53|25.53|27.02|25.02|27.53|25.53|27.02|25.02|0
1642784410000|2022-01-21 17:00:10|27.06|25.06|26.76|24.76|27.06|25.06|26.76|24.76|0
1642784420000|2022-01-21 17:00:20|26.68|24.68|26.76|24.76|26.89|24.89|26.68|24.68|0
1642784430000|2022-01-21 17:00:30|27.02|25.02|26.89|24.89|27.06|25.06|26.89|24.89|0
1642784440000|2022-01-21 17:00:40|26.76|24.76|26.85|24.85|26.93|24.93|26.76|24.76|0
1642784450000|2022-01-21 17:00:50|26.81|24.81|27.02|25.02|27.06|25.06|26.81|24.81|0
1642784460000|2022-01-21 17:01:00|26.85|24.85|27.23|25.23|27.23|25.23|26.85|24.85|0
1642784470000|2022-01-21 17:01:10|27.49|25.49|27.62|25.62|27.62|25.62|27.49|25.49|0
1642784480000|2022-01-21 17:01:20|27.7|25.7|27.49|25.49|27.7|25.7|27.49|25.49|0
1642784490000|2022-01-21 17:01:30|27.75|25.75|27.66|25.66|27.75|25.75|27.66|25.66|0
1642784500000|2022-01-21 17:01:40|27.53|25.53|27.66|25.66|27.66|25.66|27.49|25.49|0
1642784510000|2022-01-21 17:01:50|27.57|25.57|27.53|25.53|27.57|25.57|27.53|25.53|0
1642784520000|2022-01-21 17:02:00|27.49|25.49|27.49|25.49|27.57|25.57|27.49|25.49|0
1642784530000|2022-01-21 17:02:10|27.57|25.57|28.05|26.05|28.05|26.05|27.57|25.57|0
1642784540000|2022-01-21 17:02:20|28.18|26.18|27.79|25.79|28.18|26.18|27.79|25.79|0
1642784550000|2022-01-21 17:02:30|27.92|25.92|27.88|25.88|27.92|25.92|27.88|25.88|0
1642784560000|2022-01-21 17:02:40|27.75|25.75|27.75|25.75|27.75|25.75|27.75|25.75|0
1642784570000|2022-01-21 17:02:50|27.49|25.49|27.27|25.27|27.49|25.49|27.27|25.27|0
1642784580000|2022-01-21 17:03:00|27.36|25.36|27.14|25.14|27.36|25.36|27.14|25.14|0
1642784590000|2022-01-21 17:03:10|27.19|25.19|27.23|25.23|27.27|25.27|27.19|25.19|0
1642784600000|2022-01-21 17:03:20|27.19|25.19|27.19|25.19|27.27|25.27|27.1|25.1|0
1642784610000|2022-01-21 17:03:30|27.14|25.14|26.93|24.93|27.14|25.14|26.93|24.93|0
1642784620000|2022-01-21 17:03:40|26.8|24.8|26.59|24.59|26.91|24.91|26.59|24.59|0
1642784630000|2022-01-21 17:03:50|26.55|24.55|26.89|24.89|26.89|24.89|26.55|24.55|0
1642784640000|2022-01-21 17:04:00|26.93|24.93|27.23|25.23|27.23|25.23|26.93|24.93|0
1642784650000|2022-01-21 17:04:10|27.4|25.4|27.66|25.66|27.66|25.66|27.31|25.31|0
1642784660000|2022-01-21 17:04:20|27.61|25.61|27.4|25.4|27.61|25.61|27.4|25.4|0
1642784670000|2022-01-21 17:04:30|27.57|25.57|27.31|25.31|27.61|25.61|27.31|25.31|0
1642784680000|2022-01-21 17:04:40|27.27|25.27|27.27|25.27|27.31|25.31|27.27|25.27|0
1642784690000|2022-01-21 17:04:50|27.1|25.1|27.25|25.25|27.25|25.25|27.1|25.1|0
1642784700000|2022-01-21 17:05:00|27.1|25.1|27.4|25.4|27.42|25.42|27.1|25.1|0
1642784710000|2022-01-21 17:05:10|27.36|25.36|27.31|25.31|27.36|25.36|27.1|25.1|0
1642784720000|2022-01-21 17:05:20|27.23|25.23|26.89|24.89|27.23|25.23|26.89|24.89|0
1642784730000|2022-01-21 17:05:30|27.01|25.01|27.14|25.14|27.14|25.14|26.97|24.97|0
1642784740000|2022-01-21 17:05:40|27.1|25.1|26.97|24.97|27.1|25.1|26.93|24.93|0
1642784750000|2022-01-21 17:05:50|26.93|24.93|26.89|24.89|26.93|24.93|26.89|24.89|0
1642784760000|2022-01-21 17:06:00|26.85|24.85|27.79|25.79|27.79|25.79|26.85|24.85|0
1642784770000|2022-01-21 17:06:10|27.92|25.92|28.36|26.36|28.36|26.36|27.92|25.92|0
1642784780000|2022-01-21 17:06:20|28.18|26.18|28|26|28.18|26.18|28|26|0
1642784790000|2022-01-21 17:06:30|28.09|26.09|28.22|26.22|28.22|26.22|28.09|26.09|0
1642784800000|2022-01-21 17:06:40|28.14|26.14|28.18|26.18|28.27|26.27|28.14|26.14|0
1642784810000|2022-01-21 17:06:50|28.27|26.27|28.18|26.18|28.27|26.27|28.18|26.18|0
1642784820000|2022-01-21 17:07:00|27.92|25.92|27.83|25.83|27.92|25.92|27.83|25.83|0
1642784830000|2022-01-21 17:07:10|27.96|25.96|28.09|26.09|28.14|26.14|27.96|25.96|0
1642784840000|2022-01-21 17:07:20|28.05|26.05|28|26|28.14|26.14|28|26|0
1642784850000|2022-01-21 17:07:30|27.79|25.79|28.05|26.05|28.05|26.05|27.79|25.79|0
1642784860000|2022-01-21 17:07:40|28|26|28.09|26.09|28.22|26.22|28|26|0
1642784870000|2022-01-21 17:07:50|28.16|26.16|28.09|26.09|28.16|26.16|28.07|26.07|0
1642784880000|2022-01-21 17:08:00|28.14|26.14|28.14|26.14|28.14|26.14|27.96|25.96|0
1642784890000|2022-01-21 17:08:10|28.18|26.18|27.87|25.87|28.18|26.18|27.87|25.87|0
1642784900000|2022-01-21 17:08:20|27.96|25.96|27.92|25.92|28.14|26.14|27.92|25.92|0
1642784910000|2022-01-21 17:08:30|27.83|25.83|27.79|25.79|27.92|25.92|27.79|25.79|0
1642784920000|2022-01-21 17:08:40|27.83|25.83|27.7|25.7|27.87|25.87|27.7|25.7|0
1642784930000|2022-01-21 17:08:50|27.59|25.59|26.58|24.58|27.59|25.59|26.58|24.58|0
1642784940000|2022-01-21 17:09:00|26.56|24.56|26.56|24.56|26.64|24.64|26.56|24.56|0
1642784950000|2022-01-21 17:09:10|26.43|24.43|26.39|24.39|26.52|24.52|26.39|24.39|0
1642784960000|2022-01-21 17:09:20|26.31|24.31|26.18|24.18|26.35|24.35|26.14|24.14|0
1642784970000|2022-01-21 17:09:30|26.05|24.05|26.14|24.14|26.14|24.14|26.01|24.01|0
1642784980000|2022-01-21 17:09:40|26.1|24.1|26.22|24.22|26.22|24.22|26.1|24.1|0
1642784990000|2022-01-21 17:09:50|26.3|24.3|26.18|24.18|26.43|24.43|26.18|24.18|0
1642785000000|2022-01-21 17:10:00|26.22|24.22|25.72|23.72|26.22|24.22|25.72|23.72|0
1642785010000|2022-01-21 17:10:10|25.68|23.68|25.6|23.6|25.68|23.68|25.6|23.6|0
1642785020000|2022-01-21 17:10:20|25.68|23.68|25.97|23.97|26.05|24.05|25.68|23.68|0
1642785030000|2022-01-21 17:10:30|25.93|23.93|26.01|24.01|26.1|24.1|25.93|23.93|0
1642785040000|2022-01-21 17:10:40|25.89|23.89|25.81|23.81|25.97|23.97|25.81|23.81|0
1642785050000|2022-01-21 17:10:50|25.6|23.6|25.35|23.35|25.6|23.6|25.35|23.35|0
1642785060000|2022-01-21 17:11:00|25.31|23.31|25.99|23.99|25.99|23.99|25.31|23.31|0
1642785070000|2022-01-21 17:11:10|26.01|24.01|25.93|23.93|26.01|24.01|25.93|23.93|0
1642785080000|2022-01-21 17:11:20|26.01|24.01|25.93|23.93|26.01|24.01|25.93|23.93|0
1642785090000|2022-01-21 17:11:30|26.05|24.05|26.3|24.3|26.3|24.3|26.05|24.05|0
1642785100000|2022-01-21 17:11:40|26.39|24.39|26.1|24.1|26.39|24.39|26.1|24.1|0
1642785110000|2022-01-21 17:11:50|26.01|24.01|26.05|24.05|26.14|24.14|26.01|24.01|0
1642785120000|2022-01-21 17:12:00|26.01|24.01|25.56|23.56|26.01|24.01|25.4|23.4|0
1642785130000|2022-01-21 17:12:10|25.52|23.52|25.44|23.44|25.68|23.68|25.44|23.44|0
1642785140000|2022-01-21 17:12:20|25.39|23.39|25.31|23.31|25.48|23.48|25.31|23.31|0
1642785150000|2022-01-21 17:12:30|25.19|23.19|24.71|22.71|25.25|23.25|24.71|22.71|0
1642785160000|2022-01-21 17:12:40|24.75|22.75|24.63|22.63|24.75|22.75|24.55|22.55|0
1642785170000|2022-01-21 17:12:50|24.59|22.59|24.75|22.75|24.79|22.79|24.55|22.55|0
1642785180000|2022-01-21 17:13:00|24.83|22.83|25.11|23.11|25.19|23.19|24.83|22.83|0
1642785190000|2022-01-21 17:13:10|25.15|23.15|25.19|23.19|25.19|23.19|25.07|23.07|0
1642785200000|2022-01-21 17:13:20|25.03|23.03|25.11|23.11|25.15|23.15|25.03|23.03|0
1642785210000|2022-01-21 17:13:30|24.99|22.99|24.99|22.99|25.07|23.07|24.95|22.95|0
1642785220000|2022-01-21 17:13:40|25.03|23.03|25.15|23.15|25.15|23.15|24.99|22.99|0
1642785230000|2022-01-21 17:13:50|25.11|23.11|25.52|23.52|25.52|23.52|25.11|23.11|0
1642785240000|2022-01-21 17:14:00|25.56|23.56|25.43|23.43|25.56|23.56|25.19|23.19|0
1642785250000|2022-01-21 17:14:10|25.48|23.48|25.19|23.19|25.52|23.52|25.19|23.19|0
1642785260000|2022-01-21 17:14:20|25.27|23.27|25.15|23.15|25.27|23.27|25.07|23.07|0
1642785270000|2022-01-21 17:14:30|25.23|23.23|25.31|23.31|25.31|23.31|25.15|23.15|0
1642785280000|2022-01-21 17:14:40|25.56|23.56|25.48|23.48|25.56|23.56|25.35|23.35|0
1642785290000|2022-01-21 17:14:50|25.39|23.39|25.39|23.39|25.39|23.39|25.31|23.31|0
1642785300000|2022-01-21 17:15:00|25.31|23.31|25.43|23.43|25.48|23.48|25.31|23.31|0
1642785310000|2022-01-21 17:15:10|25.48|23.48|25.43|23.43|25.56|23.56|25.43|23.43|0
1642785320000|2022-01-21 17:15:20|25.56|23.56|25.6|23.6|25.6|23.6|25.56|23.56|0
1642785330000|2022-01-21 17:15:30|25.68|23.68|25.52|23.52|25.68|23.68|25.48|23.48|0
1642785340000|2022-01-21 17:15:40|25.56|23.56|25.64|23.64|25.64|23.64|25.56|23.56|0
1642785350000|2022-01-21 17:15:50|25.52|23.52|25.39|23.39|25.56|23.56|25.39|23.39|0
1642785360000|2022-01-21 17:16:00|25.6|23.6|25.68|23.68|25.68|23.68|25.6|23.6|0
1642785370000|2022-01-21 17:16:10|25.52|23.52|25.68|23.68|25.7|23.7|25.47|23.47|0
1642785380000|2022-01-21 17:16:20|25.6|23.6|25.84|23.84|25.84|23.84|25.6|23.6|0
1642785390000|2022-01-21 17:16:30|25.93|23.93|25.72|23.72|25.93|23.93|25.72|23.72|0
1642785400000|2022-01-21 17:16:40|25.74|23.74|25.47|23.47|25.74|23.74|25.47|23.47|0
1642785410000|2022-01-21 17:16:50|25.52|23.52|25.68|23.68|25.68|23.68|25.52|23.52|0
1642785420000|2022-01-21 17:17:00|25.8|23.8|25.68|23.68|25.86|23.86|25.68|23.68|0
1642785430000|2022-01-21 17:17:10|25.47|23.47|25.19|23.19|25.52|23.52|25.19|23.19|0
1642785440000|2022-01-21 17:17:20|25.31|23.31|25.23|23.23|25.31|23.31|25.11|23.11|0
1642785450000|2022-01-21 17:17:30|25.15|23.15|25.23|23.23|25.25|23.25|25.15|23.15|0
1642785460000|2022-01-21 17:17:40|25.11|23.11|24.77|22.77|25.11|23.11|24.77|22.77|0
1642785470000|2022-01-21 17:17:50|24.59|22.59|24.43|22.43|24.59|22.59|24.43|22.43|0
1642785480000|2022-01-21 17:18:00|24.27|22.27|24.87|22.87|24.89|22.89|24.27|22.27|0
1642785490000|2022-01-21 17:18:10|24.83|22.83|24.99|22.99|24.99|22.99|24.83|22.83|0
1642785500000|2022-01-21 17:18:20|24.91|22.91|24.87|22.87|25.03|23.03|24.87|22.87|0
1642785510000|2022-01-21 17:18:30|24.91|22.91|24.55|22.55|24.91|22.91|24.55|22.55|0
1642785520000|2022-01-21 17:18:40|24.51|22.51|24.47|22.47|24.55|22.55|24.43|22.43|0
1642785530000|2022-01-21 17:18:50|24.35|22.35|24.91|22.91|24.91|22.91|24.35|22.35|0
1642785540000|2022-01-21 17:19:00|24.79|22.79|24.83|22.83|24.87|22.87|24.71|22.71|0
1642785550000|2022-01-21 17:19:10|24.67|22.67|24.71|22.71|24.71|22.71|24.67|22.67|0
1642785560000|2022-01-21 17:19:20|24.75|22.75|24.67|22.67|24.75|22.75|24.51|22.51|0
1642785570000|2022-01-21 17:19:30|24.61|22.61|24.67|22.67|24.75|22.75|24.61|22.61|0
1642785580000|2022-01-21 17:19:40|24.71|22.71|24.67|22.67|24.71|22.71|24.61|22.61|0
1642785590000|2022-01-21 17:19:50|24.87|22.87|24.75|22.75|24.87|22.87|24.71|22.71|0
1642785600000|2022-01-21 17:20:00|24.59|22.59|24.55|22.55|24.59|22.59|24.43|22.43|0
1642785610000|2022-01-21 17:20:10|24.59|22.59|24.47|22.47|24.59|22.59|24.47|22.47|0
1642785620000|2022-01-21 17:20:20|24.43|22.43|24.39|22.39|24.47|22.47|24.39|22.39|0
1642785630000|2022-01-21 17:20:30|24.43|22.43|23.4|21.4|24.43|22.43|23.4|21.4|0
1642785640000|2022-01-21 17:20:40|23.51|21.51|24.55|22.55|24.55|22.55|23.47|21.47|0
1642785650000|2022-01-21 17:20:50|24.59|22.59|25.28|23.28|25.3|23.3|24.55|22.55|0
1642785660000|2022-01-21 17:21:00|25.26|23.26|25.14|23.14|25.26|23.26|25.14|23.14|0
1642785670000|2022-01-21 17:21:10|24.98|22.98|25.1|23.1|25.1|23.1|24.98|22.98|0
1642785680000|2022-01-21 17:21:20|25.14|23.14|25.1|23.1|25.18|23.18|25.1|23.1|0
1642785690000|2022-01-21 17:21:30|25.14|23.14|25.22|23.22|25.22|23.22|25.1|23.1|0
1642785700000|2022-01-21 17:21:40|25.18|23.18|25.26|23.26|25.26|23.26|25.18|23.18|0
1642785710000|2022-01-21 17:21:50|25.22|23.22|25.3|23.3|25.3|23.3|25.18|23.18|0
1642785720000|2022-01-21 17:22:00|25.18|23.18|25.87|23.87|25.87|23.87|25.18|23.18|0
1642785730000|2022-01-21 17:22:10|25.67|23.67|25.54|23.54|25.75|23.75|25.54|23.54|0
1642785740000|2022-01-21 17:22:20|25.59|23.59|25.75|23.75|25.75|23.75|25.59|23.59|0
1642785750000|2022-01-21 17:22:30|25.83|23.83|26.04|24.04|26.04|24.04|25.83|23.83|0
1642785760000|2022-01-21 17:22:40|25.99|23.99|25.99|23.99|25.99|23.99|25.87|23.87|0
1642785770000|2022-01-21 17:22:50|26.16|24.16|26.16|24.16|26.16|24.16|26.08|24.08|0
1642785780000|2022-01-21 17:23:00|25.95|23.95|25.83|23.83|25.95|23.95|25.83|23.83|0
1642785790000|2022-01-21 17:23:10|25.79|23.79|25.83|23.83|25.83|23.83|25.75|23.75|0
1642785800000|2022-01-21 17:23:20|25.67|23.67|25.75|23.75|25.83|23.83|25.67|23.67|0
1642785810000|2022-01-21 17:23:30|25.71|23.71|25.75|23.75|25.75|23.75|25.67|23.67|0
1642785820000|2022-01-21 17:23:40|25.99|23.99|26.16|24.16|26.16|24.16|25.99|23.99|0
1642785830000|2022-01-21 17:23:50|26.12|24.12|25.95|23.95|26.12|24.12|25.95|23.95|0
1642785840000|2022-01-21 17:24:00|25.75|23.75|25.75|23.75|25.85|23.85|25.75|23.75|0
1642785850000|2022-01-21 17:24:10|25.79|23.79|26.32|24.32|26.32|24.32|25.79|23.79|0
1642785860000|2022-01-21 17:24:20|26.2|24.2|26.24|24.24|26.41|24.41|26.2|24.2|0
1642785870000|2022-01-21 17:24:30|26.41|24.41|26.45|24.45|26.45|24.45|26.41|24.41|0
1642785880000|2022-01-21 17:24:40|26.41|24.41|26.37|24.37|26.43|24.43|26.32|24.32|0
1642785890000|2022-01-21 17:24:50|26.32|24.32|26.45|24.45|26.45|24.45|26.24|24.24|0
1642785900000|2022-01-21 17:25:00|26.41|24.41|26.38|24.38|26.41|24.41|26.38|24.38|0
1642785910000|2022-01-21 17:25:10|26.45|24.45|27.04|25.04|27.04|25.04|26.45|24.45|0
1642785920000|2022-01-21 17:25:20|26.95|24.95|27.08|25.08|27.08|25.08|26.91|24.91|0
1642785930000|2022-01-21 17:25:30|27.21|25.21|27.12|25.12|27.21|25.21|27.04|25.04|0
1642785940000|2022-01-21 17:25:40|27.16|25.16|27.21|25.21|27.21|25.21|27.04|25.04|0
1642785950000|2022-01-21 17:25:50|27.16|25.16|27.08|25.08|27.16|25.16|27.08|25.08|0
1642785960000|2022-01-21 17:26:00|27.1|25.1|27.23|25.23|27.33|25.33|27.08|25.08|0
1642785970000|2022-01-21 17:26:10|27.08|25.08|27.12|25.12|27.16|25.16|27.08|25.08|0
1642785980000|2022-01-21 17:26:20|26.99|24.99|26.78|24.78|26.99|24.99|26.78|24.78|0
1642785990000|2022-01-21 17:26:30|26.53|24.53|26.7|24.7|26.7|24.7|26.53|24.53|0
1642786000000|2022-01-21 17:26:40|26.61|24.61|26.61|24.61|26.66|24.66|26.61|24.61|0
1642786010000|2022-01-21 17:26:50|26.66|24.66|26.66|24.66|26.66|24.66|26.57|24.57|0
1642786020000|2022-01-21 17:27:00|26.49|24.49|26.43|24.43|26.49|24.49|26.43|24.43|0
1642786030000|2022-01-21 17:27:10|26.32|24.32|26.45|24.45|26.45|24.45|26.26|24.26|0
1642786040000|2022-01-21 17:27:20|26.49|24.49|26.61|24.61|26.61|24.61|26.41|24.41|0
1642786050000|2022-01-21 17:27:30|26.57|24.57|26.45|24.45|26.57|24.57|26.45|24.45|0
1642786060000|2022-01-21 17:27:40|26.32|24.32|26.41|24.41|26.53|24.53|26.32|24.32|0
1642786070000|2022-01-21 17:27:50|26.53|24.53|26.53|24.53|26.53|24.53|26.45|24.45|0
1642786080000|2022-01-21 17:28:00|26.49|24.49|26.78|24.78|26.91|24.91|26.45|24.45|0
1642786090000|2022-01-21 17:28:10|26.74|24.74|26.57|24.57|26.74|24.74|26.57|24.57|0
1642786100000|2022-01-21 17:28:20|26.74|24.74|26.4|24.4|26.74|24.74|26.4|24.4|0
1642786110000|2022-01-21 17:28:30|26.36|24.36|26.45|24.45|26.45|24.45|26.28|24.28|0
1642786120000|2022-01-21 17:28:40|26.36|24.36|26.36|24.36|26.45|24.45|26.32|24.32|0
1642786130000|2022-01-21 17:28:50|26.45|24.45|26.4|24.4|26.53|24.53|26.4|24.4|0
1642786140000|2022-01-21 17:29:00|26.45|24.45|26.2|24.2|26.45|24.45|26.2|24.2|0
1642786150000|2022-01-21 17:29:10|26.01|24.01|26.03|24.03|26.03|24.03|25.91|23.91|0
1642786160000|2022-01-21 17:29:20|26.16|24.16|26.11|24.11|26.16|24.16|25.91|23.91|0
1642786170000|2022-01-21 17:29:30|26.03|24.03|26.24|24.24|26.24|24.24|26.03|24.03|0
1642786180000|2022-01-21 17:29:40|26.16|24.16|26.28|24.28|26.28|24.28|26.11|24.11|0
1642786190000|2022-01-21 17:29:50|26.2|24.2|26.07|24.07|26.24|24.24|26.07|24.07|0
1642786200000|2022-01-21 17:30:00|25.81|23.81|25.87|23.87|25.91|23.91|25.7|23.7|0
1642786210000|2022-01-21 17:30:10|25.66|23.66|25.54|23.54|25.66|23.66|25.5|23.5|0
1642786220000|2022-01-21 17:30:20|25.5|23.5|25.6|23.6|25.62|23.62|25.5|23.5|0
1642786230000|2022-01-21 17:30:30|25.54|23.54|25.5|23.5|25.54|23.54|25.5|23.5|0
1642786240000|2022-01-21 17:30:40|25.56|23.56|25.62|23.62|25.62|23.62|25.5|23.5|0
1642786250000|2022-01-21 17:30:50|25.46|23.46|25.66|23.66|25.66|23.66|25.46|23.46|0
1642786260000|2022-01-21 17:31:00|25.54|23.54|25.54|23.54|25.68|23.68|25.5|23.5|0
1642786270000|2022-01-21 17:31:10|25.62|23.62|25.87|23.87|25.99|23.99|25.62|23.62|0
1642786280000|2022-01-21 17:31:20|25.99|23.99|26.28|24.28|26.28|24.28|25.99|23.99|0
1642786290000|2022-01-21 17:31:30|26.2|24.2|26.15|24.15|26.2|24.2|26.03|24.03|0
1642786300000|2022-01-21 17:31:40|26.03|24.03|25.95|23.95|26.03|24.03|25.95|23.95|0
1642786310000|2022-01-21 17:31:50|25.99|23.99|25.95|23.95|25.99|23.99|25.91|23.91|0
1642786320000|2022-01-21 17:32:00|25.87|23.87|26.24|24.24|26.24|24.24|25.87|23.87|0
1642786330000|2022-01-21 17:32:10|26.49|24.49|26.28|24.28|26.49|24.49|26.28|24.28|0
1642786340000|2022-01-21 17:32:20|26.24|24.24|26.36|24.36|26.36|24.36|26.24|24.24|0
1642786350000|2022-01-21 17:32:30|26.32|24.32|26.07|24.07|26.32|24.32|26.03|24.03|0
1642786360000|2022-01-21 17:32:40|26.11|24.11|26.28|24.28|26.28|24.28|25.99|23.99|0
1642786370000|2022-01-21 17:32:50|26.24|24.24|26.2|24.2|26.28|24.28|26.2|24.2|0
1642786380000|2022-01-21 17:33:00|26.24|24.24|26.2|24.2|26.36|24.36|26.2|24.2|0
1642786390000|2022-01-21 17:33:10|26.11|24.11|25.95|23.95|26.11|24.11|25.87|23.87|0
1642786400000|2022-01-21 17:33:20|25.97|23.97|25.91|23.91|25.97|23.97|25.89|23.89|0
1642786410000|2022-01-21 17:33:30|26.11|24.11|25.95|23.95|26.11|24.11|25.91|23.91|0
1642786420000|2022-01-21 17:33:40|26.03|24.03|25.82|23.82|26.03|24.03|25.7|23.7|0
1642786430000|2022-01-21 17:33:50|25.91|23.91|25.87|23.87|25.91|23.91|25.87|23.87|0
1642786440000|2022-01-21 17:34:00|25.82|23.82|25.87|23.87|25.91|23.91|25.82|23.82|0
1642786450000|2022-01-21 17:34:10|25.72|23.72|25.78|23.78|25.78|23.78|25.72|23.72|0
1642786460000|2022-01-21 17:34:20|25.87|23.87|25.74|23.74|25.87|23.87|25.74|23.74|0
1642786470000|2022-01-21 17:34:30|25.82|23.82|25.87|23.87|25.91|23.91|25.82|23.82|0
1642786480000|2022-01-21 17:34:40|25.97|23.97|26.36|24.36|26.36|24.36|25.97|23.97|0
1642786490000|2022-01-21 17:34:50|26.32|24.32|26.36|24.36|26.36|24.36|26.28|24.28|0
1642786500000|2022-01-21 17:35:00|26.28|24.28|26.86|24.86|26.86|24.86|26.28|24.28|0
1642786510000|2022-01-21 17:35:10|26.78|24.78|26.86|24.86|26.86|24.86|26.74|24.74|0
1642786520000|2022-01-21 17:35:20|26.91|24.91|26.91|24.91|26.93|24.93|26.86|24.86|0
1642786530000|2022-01-21 17:35:30|27.2|25.2|27.12|25.12|27.29|25.29|27.12|25.12|0
1642786540000|2022-01-21 17:35:40|27.07|25.07|27.16|25.16|27.16|25.16|27.03|25.03|0
1642786550000|2022-01-21 17:35:50|27.07|25.07|26.69|24.69|27.07|25.07|26.69|24.69|0
1642786560000|2022-01-21 17:36:00|26.44|24.44|26.36|24.36|26.48|24.48|26.36|24.36|0
1642786570000|2022-01-21 17:36:10|26.15|24.15|25.91|23.91|26.15|24.15|25.91|23.91|0
1642786580000|2022-01-21 17:36:20|25.95|23.95|25.82|23.82|25.95|23.95|25.82|23.82|0
1642786590000|2022-01-21 17:36:30|25.78|23.78|25.34|23.34|25.82|23.82|25.34|23.34|0
1642786600000|2022-01-21 17:36:40|25.18|23.18|25.26|23.26|25.26|23.26|25.18|23.18|0
1642786610000|2022-01-21 17:36:50|25.14|23.14|25.1|23.1|25.3|23.3|25.1|23.1|0
1642786620000|2022-01-21 17:37:00|25.14|23.14|25.14|23.14|25.22|23.22|25.07|23.07|0
1642786630000|2022-01-21 17:37:10|25.22|23.22|25.14|23.14|25.22|23.22|25.14|23.14|0
1642786640000|2022-01-21 17:37:20|25.06|23.06|24.66|22.66|25.06|23.06|24.66|22.66|0
1642786650000|2022-01-21 17:37:30|24.74|22.74|24.82|22.82|24.82|22.82|24.7|22.7|0
1642786660000|2022-01-21 17:37:40|24.98|22.98|24.86|22.86|24.98|22.98|24.86|22.86|0
1642786670000|2022-01-21 17:37:50|24.94|22.94|25.1|23.1|25.1|23.1|24.9|22.9|0
1642786680000|2022-01-21 17:38:00|25.26|23.26|25.14|23.14|25.26|23.26|25.14|23.14|0
1642786690000|2022-01-21 17:38:10|25.02|23.02|25.06|23.06|25.1|23.1|25.02|23.02|0
1642786700000|2022-01-21 17:38:20|25.09|23.09|25.05|23.05|25.34|23.34|25.05|23.05|0
1642786710000|2022-01-21 17:38:30|25.17|23.17|25.34|23.34|25.34|23.34|25.13|23.13|0
1642786720000|2022-01-21 17:38:40|25.3|23.3|25.21|23.21|25.3|23.3|25.21|23.21|0
1642786730000|2022-01-21 17:38:50|25.34|23.34|25.38|23.38|25.38|23.38|25.34|23.34|0
1642786740000|2022-01-21 17:39:00|25.42|23.42|25.76|23.76|25.78|23.78|25.42|23.42|0
1642786750000|2022-01-21 17:39:10|25.82|23.82|25.7|23.7|25.82|23.82|25.7|23.7|0
1642786760000|2022-01-21 17:39:20|25.62|23.62|25.7|23.7|25.7|23.7|25.62|23.62|0
1642786770000|2022-01-21 17:39:30|25.58|23.58|25.58|23.58|25.62|23.62|25.58|23.58|0
1642786780000|2022-01-21 17:39:40|25.62|23.62|25.82|23.82|25.82|23.82|25.58|23.58|0
1642786790000|2022-01-21 17:39:50|25.78|23.78|25.66|23.66|25.82|23.82|25.66|23.66|0
1642786800000|2022-01-21 17:40:00|25.62|23.62|25.7|23.7|25.7|23.7|25.62|23.62|0
1642786810000|2022-01-21 17:40:10|26.03|24.03|25.7|23.7|26.11|24.11|25.7|23.7|0
1642786820000|2022-01-21 17:40:20|25.78|23.78|25.66|23.66|25.78|23.78|25.66|23.66|0
1642786830000|2022-01-21 17:40:30|25.62|23.62|25.82|23.82|25.86|23.86|25.62|23.62|0
1642786840000|2022-01-21 17:40:40|25.74|23.74|25.99|23.99|26.01|24.01|25.74|23.74|0
1642786850000|2022-01-21 17:40:50|26.07|24.07|26.27|24.27|26.27|24.27|26.07|24.07|0
1642786860000|2022-01-21 17:41:00|26.23|24.23|26.44|24.44|26.44|24.44|26.23|24.23|0
1642786870000|2022-01-21 17:41:10|26.48|24.48|26.34|24.34|26.48|24.48|26.34|24.34|0
1642786880000|2022-01-21 17:41:20|26.32|24.32|26.27|24.27|26.32|24.32|26.27|24.27|0
1642786890000|2022-01-21 17:41:30|26.15|24.15|25.9|23.9|26.15|24.15|25.9|23.9|0
1642786900000|2022-01-21 17:41:40|25.94|23.94|25.86|23.86|25.94|23.94|25.86|23.86|0
1642786910000|2022-01-21 17:41:50|25.78|23.78|25.82|23.82|25.86|23.86|25.74|23.74|0
1642786920000|2022-01-21 17:42:00|25.94|23.94|25.78|23.78|25.94|23.94|25.78|23.78|0
1642786930000|2022-01-21 17:42:10|25.86|23.86|25.78|23.78|25.86|23.86|25.7|23.7|0
1642786940000|2022-01-21 17:42:20|25.94|23.94|25.9|23.9|25.94|23.94|25.86|23.86|0
1642786950000|2022-01-21 17:42:30|25.86|23.86|25.94|23.94|25.94|23.94|25.82|23.82|0
1642786960000|2022-01-21 17:42:40|25.98|23.98|25.66|23.66|25.98|23.98|25.66|23.66|0
1642786970000|2022-01-21 17:42:50|25.62|23.62|25.58|23.58|25.66|23.66|25.58|23.58|0
1642786980000|2022-01-21 17:43:00|25.5|23.5|25.54|23.54|25.54|23.54|25.45|23.45|0
1642786990000|2022-01-21 17:43:10|25.37|23.37|25.37|23.37|25.41|23.41|25.33|23.33|0
1642787000000|2022-01-21 17:43:20|25.29|23.29|25.37|23.37|25.37|23.37|25.29|23.29|0
1642787010000|2022-01-21 17:43:30|25.29|23.29|25.29|23.29|25.33|23.33|25.29|23.29|0
1642787020000|2022-01-21 17:43:40|25.25|23.25|25.86|23.86|25.94|23.94|25.25|23.25|0
1642787030000|2022-01-21 17:43:50|25.7|23.7|25.58|23.58|25.7|23.7|25.58|23.58|0
1642787040000|2022-01-21 17:44:00|25.54|23.54|25.25|23.25|25.54|23.54|25.21|23.21|0
1642787050000|2022-01-21 17:44:10|25.17|23.17|25.13|23.13|25.25|23.25|25.13|23.13|0
1642787060000|2022-01-21 17:44:20|25.29|23.29|25.17|23.17|25.29|23.29|25.17|23.17|0
1642787070000|2022-01-21 17:44:30|25.19|23.19|25.21|23.21|25.25|23.25|25.19|23.19|0
1642787080000|2022-01-21 17:44:40|25.25|23.25|25.29|23.29|25.29|23.29|25.21|23.21|0
1642787090000|2022-01-21 17:44:50|25.33|23.33|25.25|23.25|25.33|23.33|25.21|23.21|0
1642787100000|2022-01-21 17:45:00|25.13|23.13|25.29|23.29|25.29|23.29|25.13|23.13|0
1642787110000|2022-01-21 17:45:10|25.49|23.49|25.53|23.53|25.53|23.53|25.41|23.41|0
1642787120000|2022-01-21 17:45:20|25.49|23.49|25.53|23.53|25.66|23.66|25.49|23.49|0
1642787130000|2022-01-21 17:45:30|25.49|23.49|25.45|23.45|25.49|23.49|25.45|23.45|0
1642787140000|2022-01-21 17:45:40|25.37|23.37|25.49|23.49|25.53|23.53|25.37|23.37|0
1642787150000|2022-01-21 17:45:50|25.53|23.53|25.9|23.9|25.94|23.94|25.53|23.53|0
1642787160000|2022-01-21 17:46:00|25.94|23.94|26.13|24.13|26.15|24.15|25.94|23.94|0
1642787170000|2022-01-21 17:46:10|26.27|24.27|26.17|24.17|26.29|24.29|26.17|24.17|0
1642787180000|2022-01-21 17:46:20|26.11|24.11|25.9|23.9|26.11|24.11|25.9|23.9|0
1642787190000|2022-01-21 17:46:30|25.62|23.62|25.37|23.37|25.62|23.62|25.37|23.37|0
1642787200000|2022-01-21 17:46:40|25.33|23.33|24.97|22.97|25.33|23.33|24.97|22.97|0
1642787210000|2022-01-21 17:46:50|24.93|22.93|24.81|22.81|24.93|22.93|24.81|22.81|0
1642787220000|2022-01-21 17:47:00|24.93|22.93|24.93|22.93|24.95|22.95|24.93|22.93|0
1642787230000|2022-01-21 17:47:10|25.07|23.07|25.09|23.09|25.09|23.09|24.97|22.97|0
1642787240000|2022-01-21 17:47:20|25.01|23.01|25.01|23.01|25.01|23.01|24.93|22.93|0
1642787250000|2022-01-21 17:47:30|24.97|22.97|25.21|23.21|25.21|23.21|24.93|22.93|0
1642787260000|2022-01-21 17:47:40|25.25|23.25|25.21|23.21|25.25|23.25|25.13|23.13|0
1642787270000|2022-01-21 17:47:50|25.13|23.13|25.31|23.31|25.31|23.31|25.13|23.13|0
1642787280000|2022-01-21 17:48:00|25.23|23.23|25.37|23.37|25.41|23.41|25.23|23.23|0
1642787290000|2022-01-21 17:48:10|25.53|23.53|25.53|23.53|25.53|23.53|25.49|23.49|0
1642787300000|2022-01-21 17:48:20|25.45|23.45|25.37|23.37|25.45|23.45|25.37|23.37|0
1642787310000|2022-01-21 17:48:30|25.25|23.25|25.13|23.13|25.25|23.25|25.09|23.09|0
1642787320000|2022-01-21 17:48:40|25.05|23.05|24.85|22.85|25.05|23.05|24.85|22.85|0
1642787330000|2022-01-21 17:48:50|24.97|22.97|24.93|22.93|24.97|22.97|24.93|22.93|0
1642787340000|2022-01-21 17:49:00|24.97|22.97|24.89|22.89|24.97|22.97|24.81|22.81|0
1642787350000|2022-01-21 17:49:10|24.93|22.93|24.73|22.73|24.93|22.93|24.73|22.73|0
1642787360000|2022-01-21 17:49:20|24.77|22.77|24.07|22.07|24.77|22.77|24.07|22.07|0
1642787370000|2022-01-21 17:49:30|24.11|22.11|24.11|22.11|24.3|22.3|24.11|22.11|0
1642787380000|2022-01-21 17:49:40|24.15|22.15|24.3|22.3|24.3|22.3|24.15|22.15|0
1642787390000|2022-01-21 17:49:50|24.24|22.24|24.18|22.18|24.42|22.42|24.18|22.18|0
1642787400000|2022-01-21 17:50:00|24.24|22.24|24.03|22.03|24.34|22.34|24.03|22.03|0
1642787410000|2022-01-21 17:50:10|23.99|21.99|24.22|22.22|24.22|22.22|23.95|21.95|0
1642787420000|2022-01-21 17:50:20|24.03|22.03|24.26|22.26|24.3|22.3|24.03|22.03|0
1642787430000|2022-01-21 17:50:30|24.42|22.42|24.5|22.5|24.5|22.5|24.42|22.42|0
1642787440000|2022-01-21 17:50:40|24.46|22.46|24.46|22.46|24.5|22.5|24.46|22.46|0
1642787450000|2022-01-21 17:50:50|24.57|22.57|24.46|22.46|24.57|22.57|24.46|22.46|0
1642787460000|2022-01-21 17:51:00|24.5|22.5|24.14|22.14|24.5|22.5|24.14|22.14|0
1642787470000|2022-01-21 17:51:10|24.22|22.22|24.34|22.34|24.42|22.42|24.22|22.22|0
1642787480000|2022-01-21 17:51:20|24.3|22.3|24.26|22.26|24.42|22.42|24.26|22.26|0
1642787490000|2022-01-21 17:51:30|24.3|22.3|24.34|22.34|24.34|22.34|24.22|22.22|0
1642787500000|2022-01-21 17:51:40|24.14|22.14|24.18|22.18|24.18|22.18|24.12|22.12|0
1642787510000|2022-01-21 17:51:50|24.14|22.14|24.18|22.18|24.18|22.18|24.11|22.11|0
1642787520000|2022-01-21 17:52:00|24.14|22.14|24.14|22.14|24.14|22.14|24.11|22.11|0
1642787530000|2022-01-21 17:52:10|24.18|22.18|24.18|22.18|24.3|22.3|24.11|22.11|0
1642787540000|2022-01-21 17:52:20|24.47|22.47|24.46|22.46|24.47|22.47|24.46|22.46|0
1642787550000|2022-01-21 17:52:30|24.42|22.42|24.38|22.38|24.5|22.5|24.38|22.38|0
1642787560000|2022-01-21 17:52:40|24.3|22.3|24.73|22.73|24.73|22.73|24.3|22.3|0
1642787570000|2022-01-21 17:52:50|24.77|22.77|24.61|22.61|24.77|22.77|24.53|22.53|0
1642787580000|2022-01-21 17:53:00|24.81|22.81|24.59|22.59|24.83|22.83|24.57|22.57|0
1642787590000|2022-01-21 17:53:10|24.65|22.65|24.89|22.89|24.93|22.93|24.65|22.65|0
1642787600000|2022-01-21 17:53:20|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1642787610000|2022-01-21 17:53:30|24.87|22.87|24.69|22.69|24.87|22.87|24.69|22.69|0
1642787620000|2022-01-21 17:53:40|24.73|22.73|24.73|22.73|24.73|22.73|24.65|22.65|0
1642787630000|2022-01-21 17:53:50|24.57|22.57|24.65|22.65|24.65|22.65|24.57|22.57|0
1642787640000|2022-01-21 17:54:00|24.61|22.61|24.53|22.53|24.61|22.61|24.47|22.47|0
1642787650000|2022-01-21 17:54:10|24.57|22.57|24.65|22.65|24.65|22.65|24.53|22.53|0
1642787660000|2022-01-21 17:54:20|24.61|22.61|24.67|22.67|24.67|22.67|24.57|22.57|0
1642787670000|2022-01-21 17:54:30|24.69|22.69|24.61|22.61|24.69|22.69|24.57|22.57|0
1642787680000|2022-01-21 17:54:40|24.69|22.69|24.34|22.34|24.69|22.69|24.34|22.34|0
1642787690000|2022-01-21 17:54:50|24.45|22.45|24.38|22.38|24.45|22.45|24.34|22.34|0
1642787700000|2022-01-21 17:55:00|24.42|22.42|24.18|22.18|24.42|22.42|24.18|22.18|0
1642787710000|2022-01-21 17:55:10|24.07|22.07|24.1|22.1|24.18|22.18|24.07|22.07|0
1642787720000|2022-01-21 17:55:20|24.14|22.14|24.14|22.14|24.18|22.18|24.14|22.14|0
1642787730000|2022-01-21 17:55:30|24.18|22.18|24.18|22.18|24.22|22.22|24.18|22.18|0
1642787740000|2022-01-21 17:55:40|24.1|22.1|24.01|22.01|24.1|22.1|24.01|22.01|0
1642787750000|2022-01-21 17:55:50|24.07|22.07|24.26|22.26|24.26|22.26|24.07|22.07|0
1642787760000|2022-01-21 17:56:00|24.1|22.1|24.07|22.07|24.1|22.1|24.07|22.07|0
1642787770000|2022-01-21 17:56:10|24.14|22.14|24.18|22.18|24.3|22.3|24.14|22.14|0
1642787780000|2022-01-21 17:56:20|24.26|22.26|24.1|22.1|24.28|22.28|24.1|22.1|0
1642787790000|2022-01-21 17:56:30|23.81|21.81|23.8|21.8|23.91|21.91|23.8|21.8|0
1642787800000|2022-01-21 17:56:40|23.83|21.83|23.95|21.95|23.95|21.95|23.83|21.83|0
1642787810000|2022-01-21 17:56:50|24.03|22.03|24.3|22.3|24.3|22.3|24.03|22.03|0
1642787820000|2022-01-21 17:57:00|24.26|22.26|24.53|22.53|24.53|22.53|24.26|22.26|0
1642787830000|2022-01-21 17:57:10|24.49|22.49|24.53|22.53|24.53|22.53|24.45|22.45|0
1642787840000|2022-01-21 17:57:20|24.57|22.57|24.73|22.73|24.73|22.73|24.49|22.49|0
1642787850000|2022-01-21 17:57:30|24.77|22.77|24.89|22.89|24.89|22.89|24.69|22.69|0
1642787860000|2022-01-21 17:57:40|24.85|22.85|24.77|22.77|24.93|22.93|24.77|22.77|0
1642787870000|2022-01-21 17:57:50|24.85|22.85|24.77|22.77|24.85|22.85|24.77|22.77|0
1642787880000|2022-01-21 17:58:00|24.81|22.81|25.17|23.17|25.17|23.17|24.73|22.73|0
1642787890000|2022-01-21 17:58:10|25.29|23.29|25.25|23.25|25.29|23.29|25.25|23.25|0
1642787900000|2022-01-21 17:58:20|25.17|23.17|25.25|23.25|25.25|23.25|25.09|23.09|0
1642787910000|2022-01-21 17:58:30|25.21|23.21|25.27|23.27|25.27|23.27|25.21|23.21|0
1642787920000|2022-01-21 17:58:40|25.37|23.37|25.37|23.37|25.37|23.37|25.25|23.25|0
1642787930000|2022-01-21 17:58:50|25.33|23.33|25.13|23.13|25.33|23.33|25.13|23.13|0
1642787940000|2022-01-21 17:59:00|25.09|23.09|24.97|22.97|25.09|23.09|24.89|22.89|0
1642787950000|2022-01-21 17:59:10|24.89|22.89|24.89|22.89|24.97|22.97|24.89|22.89|0
1642787960000|2022-01-21 17:59:20|25.01|23.01|24.89|22.89|25.01|23.01|24.89|22.89|0
1642787970000|2022-01-21 17:59:30|24.73|22.73|24.81|22.81|24.85|22.85|24.73|22.73|0
1642787980000|2022-01-21 17:59:40|24.73|22.73|24.65|22.65|24.77|22.77|24.65|22.65|0
1642787990000|2022-01-21 17:59:50|24.75|22.75|24.89|22.89|24.91|22.91|24.75|22.75|0
1642788000000|2022-01-21 18:00:00|24.79|22.79|24.77|22.77|24.85|22.85|24.77|22.77|0
1642788010000|2022-01-21 18:00:10|24.81|22.81|24.93|22.93|24.93|22.93|24.77|22.77|0
1642788020000|2022-01-21 18:00:20|24.89|22.89|25.18|23.18|25.18|23.18|24.89|22.89|0
1642788030000|2022-01-21 18:00:30|25.39|23.39|25.61|23.61|25.61|23.61|25.39|23.39|0
1642788040000|2022-01-21 18:00:40|25.57|23.57|25.51|23.51|25.61|23.61|25.49|23.49|0
1642788050000|2022-01-21 18:00:50|25.47|23.47|25.63|23.63|25.65|23.65|25.47|23.47|0
1642788060000|2022-01-21 18:01:00|25.69|23.69|25.69|23.69|25.77|23.77|25.69|23.69|0
1642788070000|2022-01-21 18:01:10|25.61|23.61|25.53|23.53|25.61|23.61|25.53|23.53|0
1642788080000|2022-01-21 18:01:20|25.49|23.49|25.53|23.53|25.59|23.59|25.49|23.49|0
1642788090000|2022-01-21 18:01:30|25.51|23.51|25.57|23.57|25.57|23.57|25.51|23.51|0
1642788100000|2022-01-21 18:01:40|25.53|23.53|25.53|23.53|25.57|23.57|25.53|23.53|0
1642788110000|2022-01-21 18:01:50|25.34|23.34|25.2|23.2|25.34|23.34|25.12|23.12|0
1642788120000|2022-01-21 18:02:00|25.18|23.18|25.12|23.12|25.18|23.18|25.08|23.08|0
1642788130000|2022-01-21 18:02:10|25.08|23.08|25.12|23.12|25.12|23.12|25.08|23.08|0
1642788140000|2022-01-21 18:02:20|25|23|24.73|22.73|25|23|24.73|22.73|0
1642788150000|2022-01-21 18:02:30|24.69|22.69|24.82|22.82|24.85|22.85|24.69|22.69|0
1642788160000|2022-01-21 18:02:40|24.73|22.73|24.96|22.96|24.96|22.96|24.73|22.73|0
1642788170000|2022-01-21 18:02:50|24.92|22.92|24.73|22.73|24.94|22.94|24.73|22.73|0
1642788180000|2022-01-21 18:03:00|24.81|22.81|24.65|22.65|24.88|22.88|24.65|22.65|0
1642788190000|2022-01-21 18:03:10|24.85|22.85|24.77|22.77|24.92|22.92|24.77|22.77|0
1642788200000|2022-01-21 18:03:20|24.75|22.75|24.73|22.73|24.75|22.75|24.65|22.65|0
1642788210000|2022-01-21 18:03:30|24.63|22.63|24.65|22.65|24.65|22.65|24.57|22.57|0
1642788220000|2022-01-21 18:03:40|24.53|22.53|24.41|22.41|24.53|22.53|24.41|22.41|0
1642788230000|2022-01-21 18:03:50|24.39|22.39|24.45|22.45|24.45|22.45|24.37|22.37|0
1642788240000|2022-01-21 18:04:00|24.49|22.49|24.49|22.49|24.53|22.53|24.49|22.49|0
1642788250000|2022-01-21 18:04:10|24.65|22.65|24.65|22.65|24.74|22.74|24.59|22.59|0
1642788260000|2022-01-21 18:04:20|24.57|22.57|24.41|22.41|24.57|22.57|24.26|22.26|0
1642788270000|2022-01-21 18:04:30|24.37|22.37|24.29|22.29|24.41|22.41|24.26|22.26|0
1642788280000|2022-01-21 18:04:40|24.33|22.33|24.41|22.41|24.45|22.45|24.33|22.33|0
1642788290000|2022-01-21 18:04:50|24.45|22.45|24.61|22.61|24.61|22.61|24.45|22.45|0
1642788300000|2022-01-21 18:05:00|24.57|22.57|24.88|22.88|24.88|22.88|24.57|22.57|0
1642788310000|2022-01-21 18:05:10|24.84|22.84|24.8|22.8|24.84|22.84|24.8|22.8|0
1642788320000|2022-01-21 18:05:20|24.76|22.76|24.84|22.84|24.88|22.88|24.76|22.76|0
1642788330000|2022-01-21 18:05:30|24.94|22.94|24.49|22.49|24.94|22.94|24.45|22.45|0
1642788340000|2022-01-21 18:05:40|24.57|22.57|24.53|22.53|24.57|22.57|24.49|22.49|0
1642788350000|2022-01-21 18:05:50|24.69|22.69|25|23|25|23|24.69|22.69|0
1642788360000|2022-01-21 18:06:00|25.04|23.04|24.92|22.92|25.04|23.04|24.8|22.8|0
1642788370000|2022-01-21 18:06:10|25.16|23.16|24.96|22.96|25.16|23.16|24.96|22.96|0
1642788380000|2022-01-21 18:06:20|24.92|22.92|25|23|25|23|24.92|22.92|0
1642788390000|2022-01-21 18:06:30|24.98|22.98|24.92|22.92|24.98|22.98|24.92|22.92|0
1642788400000|2022-01-21 18:06:40|25.08|23.08|25.08|23.08|25.08|23.08|25.04|23.04|0
1642788410000|2022-01-21 18:06:50|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1642788420000|2022-01-21 18:07:00|24.76|22.76|24.84|22.84|24.84|22.84|24.76|22.76|0
1642788430000|2022-01-21 18:07:10|24.8|22.8|24.69|22.69|24.84|22.84|24.69|22.69|0
1642788440000|2022-01-21 18:07:20|24.61|22.61|24.53|22.53|24.61|22.61|24.53|22.53|0
1642788450000|2022-01-21 18:07:30|24.61|22.61|24.49|22.49|24.61|22.61|24.47|22.47|0
1642788460000|2022-01-21 18:07:40|24.41|22.41|24.45|22.45|24.45|22.45|24.41|22.41|0
1642788470000|2022-01-21 18:07:50|24.37|22.37|24.66|22.66|24.66|22.66|24.37|22.37|0
1642788480000|2022-01-21 18:08:00|24.59|22.59|24.72|22.72|24.72|22.72|24.59|22.59|0
1642788490000|2022-01-21 18:08:10|24.62|22.62|24.96|22.96|25|23|24.62|22.62|0
1642788500000|2022-01-21 18:08:20|24.92|22.92|25.04|23.04|25.04|23.04|24.88|22.88|0
1642788510000|2022-01-21 18:08:30|25.12|23.12|25.28|23.28|25.28|23.28|25.12|23.12|0
1642788520000|2022-01-21 18:08:40|25.18|23.18|25|23|25.18|23.18|25|23|0
1642788530000|2022-01-21 18:08:50|24.96|22.96|24.84|22.84|24.96|22.96|24.84|22.84|0
1642788540000|2022-01-21 18:09:00|24.57|22.57|24.57|22.57|24.57|22.57|24.57|22.57|0
1642788550000|2022-01-21 18:09:10|24.51|22.51|24.57|22.57|24.64|22.64|24.51|22.51|0
1642788560000|2022-01-21 18:09:20|24.64|22.64|24.8|22.8|24.8|22.8|24.64|22.64|0
1642788570000|2022-01-21 18:09:30|24.92|22.92|24.92|22.92|24.92|22.92|24.84|22.84|0
1642788580000|2022-01-21 18:09:40|24.88|22.88|24.78|22.78|24.88|22.88|24.76|22.76|0
1642788590000|2022-01-21 18:09:50|24.64|22.64|24.68|22.68|24.74|22.74|24.61|22.61|0
1642788600000|2022-01-21 18:10:00|24.88|22.88|24.96|22.96|24.98|22.98|24.78|22.78|0
1642788610000|2022-01-21 18:10:10|24.86|22.86|25.16|23.16|25.16|23.16|24.86|22.86|0
1642788620000|2022-01-21 18:10:20|25.12|23.12|25.16|23.16|25.16|23.16|25.12|23.12|0
1642788630000|2022-01-21 18:10:30|25.08|23.08|25.2|23.2|25.2|23.2|24.98|22.98|0
1642788640000|2022-01-21 18:10:40|25.38|23.38|25.44|23.44|25.44|23.44|25.38|23.38|0
1642788650000|2022-01-21 18:10:50|25.81|23.81|25.79|23.79|25.89|23.89|25.79|23.79|0
1642788660000|2022-01-21 18:11:00|25.89|23.89|25.97|23.97|25.97|23.97|25.89|23.89|0
1642788670000|2022-01-21 18:11:10|26.12|24.12|26.3|24.3|26.3|24.3|26.1|24.1|0
1642788680000|2022-01-21 18:11:20|26.24|24.24|26.39|24.39|26.43|24.43|26.24|24.24|0
1642788690000|2022-01-21 18:11:30|26.59|24.59|26.51|24.51|26.59|24.59|26.39|24.39|0
1642788700000|2022-01-21 18:11:40|26.39|24.39|26.64|24.64|26.64|24.64|26.36|24.36|0
1642788710000|2022-01-21 18:11:50|26.55|24.55|26.51|24.51|26.55|24.55|26.47|24.47|0
1642788720000|2022-01-21 18:12:00|26.43|24.43|26.38|24.38|26.43|24.43|26.34|24.34|0
1642788730000|2022-01-21 18:12:10|26.3|24.3|26.64|24.64|26.64|24.64|26.3|24.3|0
1642788740000|2022-01-21 18:12:20|26.55|24.55|26.8|24.8|26.8|24.8|26.55|24.55|0
1642788750000|2022-01-21 18:12:30|26.89|24.89|26.97|24.97|26.97|24.97|26.8|24.8|0
1642788760000|2022-01-21 18:12:40|27.1|25.1|26.93|24.93|27.1|25.1|26.93|24.93|0
1642788770000|2022-01-21 18:12:50|26.8|24.8|26.89|24.89|26.89|24.89|26.76|24.76|0
1642788780000|2022-01-21 18:13:00|26.64|24.64|26.68|24.68|26.68|24.68|26.64|24.64|0
1642788790000|2022-01-21 18:13:10|26.72|24.72|26.59|24.59|26.72|24.72|26.59|24.59|0
1642788800000|2022-01-21 18:13:20|26.55|24.55|26.63|24.63|26.68|24.68|26.55|24.55|0
1642788810000|2022-01-21 18:13:30|26.59|24.59|26.51|24.51|26.68|24.68|26.51|24.51|0
1642788820000|2022-01-21 18:13:40|26.59|24.59|26.47|24.47|26.59|24.59|26.43|24.43|0
1642788830000|2022-01-21 18:13:50|26.59|24.59|26.34|24.34|26.59|24.59|26.34|24.34|0
1642788840000|2022-01-21 18:14:00|26.43|24.43|26.51|24.51|26.55|24.55|26.43|24.43|0
1642788850000|2022-01-21 18:14:10|26.47|24.47|26.68|24.68|26.76|24.76|26.47|24.47|0
1642788860000|2022-01-21 18:14:20|26.59|24.59|26.59|24.59|26.7|24.7|26.59|24.59|0
1642788870000|2022-01-21 18:14:30|26.55|24.55|26.89|24.89|26.89|24.89|26.55|24.55|0
1642788880000|2022-01-21 18:14:40|26.84|24.84|26.76|24.76|26.89|24.89|26.76|24.76|0
1642788890000|2022-01-21 18:14:50|26.8|24.8|26.72|24.72|26.8|24.8|26.72|24.72|0
1642788900000|2022-01-21 18:15:00|26.55|24.55|26.55|24.55|26.63|24.63|26.55|24.55|0
1642788910000|2022-01-21 18:15:10|26.51|24.51|26.53|24.53|26.68|24.68|26.51|24.51|0
1642788920000|2022-01-21 18:15:20|26.55|24.55|26.55|24.55|26.59|24.59|26.55|24.55|0
1642788930000|2022-01-21 18:15:30|26.26|24.26|26.09|24.09|26.26|24.26|26.09|24.09|0
1642788940000|2022-01-21 18:15:40|26.05|24.05|26.01|24.01|26.05|24.05|26.01|24.01|0
1642788950000|2022-01-21 18:15:50|26.09|24.09|26.18|24.18|26.18|24.18|26.09|24.09|0
1642788960000|2022-01-21 18:16:00|26.3|24.3|26.34|24.34|26.34|24.34|26.3|24.3|0
1642788970000|2022-01-21 18:16:10|26.51|24.51|26.01|24.01|26.51|24.51|26.01|24.01|0
1642788980000|2022-01-21 18:16:20|25.85|23.85|25.72|23.72|25.85|23.85|25.72|23.72|0
1642788990000|2022-01-21 18:16:30|25.76|23.76|25.76|23.76|25.76|23.76|25.76|23.76|0
1642789000000|2022-01-21 18:16:40|25.68|23.68|25.81|23.81|25.85|23.85|25.68|23.68|0
1642789010000|2022-01-21 18:16:50|25.78|23.78|25.72|23.72|25.78|23.78|25.72|23.72|0
1642789020000|2022-01-21 18:17:00|25.76|23.76|25.68|23.68|25.81|23.81|25.68|23.68|0
1642789030000|2022-01-21 18:17:10|25.6|23.6|25.68|23.68|25.72|23.72|25.6|23.6|0
1642789040000|2022-01-21 18:17:20|25.76|23.76|25.8|23.8|25.8|23.8|25.76|23.76|0
1642789050000|2022-01-21 18:17:30|25.76|23.76|25.64|23.64|25.8|23.8|25.64|23.64|0
1642789060000|2022-01-21 18:17:40|25.72|23.72|25.64|23.64|25.76|23.76|25.6|23.6|0
1642789070000|2022-01-21 18:17:50|25.76|23.76|25.93|23.93|25.93|23.93|25.76|23.76|0
1642789080000|2022-01-21 18:18:00|25.85|23.85|25.72|23.72|25.93|23.93|25.72|23.72|0
1642789090000|2022-01-21 18:18:10|25.68|23.68|25.64|23.64|25.68|23.68|25.56|23.56|0
1642789100000|2022-01-21 18:18:20|25.56|23.56|25.52|23.52|25.56|23.56|25.52|23.52|0
1642789110000|2022-01-21 18:18:30|25.48|23.48|25.28|23.28|25.48|23.48|25.28|23.28|0
1642789120000|2022-01-21 18:18:40|25.2|23.2|25.16|23.16|25.2|23.2|25.08|23.08|0
1642789130000|2022-01-21 18:18:50|25.08|23.08|24.92|22.92|25.16|23.16|24.84|22.84|0
1642789140000|2022-01-21 18:19:00|24.96|22.96|25.08|23.08|25.08|23.08|24.9|22.9|0
1642789150000|2022-01-21 18:19:10|25|23|24.6|22.6|25|23|24.6|22.6|0
1642789160000|2022-01-21 18:19:20|24.68|22.68|24.54|22.54|24.76|22.76|24.54|22.54|0
1642789170000|2022-01-21 18:19:30|24.48|22.48|24.6|22.6|24.6|22.6|24.48|22.48|0
1642789180000|2022-01-21 18:19:40|24.56|22.56|24.72|22.72|24.72|22.72|24.56|22.56|0
1642789190000|2022-01-21 18:19:50|24.74|22.74|24.84|22.84|24.88|22.88|24.74|22.74|0
1642789200000|2022-01-21 18:20:00|24.8|22.8|24.76|22.76|24.8|22.8|24.72|22.72|0
1642789210000|2022-01-21 18:20:10|24.7|22.7|24.52|22.52|24.7|22.7|24.5|22.5|0
1642789220000|2022-01-21 18:20:20|24.54|22.54|24.44|22.44|24.54|22.54|24.44|22.44|0
1642789230000|2022-01-21 18:20:30|24.52|22.52|24.4|22.4|24.52|22.52|24.4|22.4|0
1642789240000|2022-01-21 18:20:40|24.44|22.44|24.29|22.29|24.44|22.44|24.25|22.25|0
1642789250000|2022-01-21 18:20:50|24.21|22.21|24.17|22.17|24.21|22.21|24.13|22.13|0
1642789260000|2022-01-21 18:21:00|24.13|22.13|24.13|22.13|24.17|22.17|24.13|22.13|0
1642789270000|2022-01-21 18:21:10|24.17|22.17|24.09|22.09|24.17|22.17|23.9|21.9|0
1642789280000|2022-01-21 18:21:20|23.9|21.9|23.98|21.98|23.98|21.98|23.9|21.9|0
1642789290000|2022-01-21 18:21:30|23.94|21.94|23.79|21.79|23.94|21.94|23.79|21.79|0
1642789300000|2022-01-21 18:21:40|23.75|21.75|23.14|21.14|23.75|21.75|23.14|21.14|0
1642789310000|2022-01-21 18:21:50|22.99|20.99|22.81|20.81|22.99|20.99|22.77|20.77|0
1642789320000|2022-01-21 18:22:00|23.65|21.65|23.73|21.73|23.8|21.8|23.65|21.65|0
1642789330000|2022-01-21 18:22:10|23.69|21.69|23.73|21.73|23.73|21.73|23.65|21.65|0
1642789340000|2022-01-21 18:22:20|23.65|21.65|23.55|21.55|23.76|21.76|23.55|21.55|0
1642789350000|2022-01-21 18:22:30|23.65|21.65|23.76|21.76|23.76|21.76|23.59|21.59|0
1642789360000|2022-01-21 18:22:40|23.61|21.61|23.88|21.88|23.88|21.88|23.61|21.61|0
1642789370000|2022-01-21 18:22:50|23.69|21.69|23.73|21.73|23.76|21.76|23.69|21.69|0
1642789380000|2022-01-21 18:23:00|23.76|21.76|23.76|21.76|23.94|21.94|23.76|21.76|0
1642789390000|2022-01-21 18:23:10|23.8|21.8|23.99|21.99|23.99|21.99|23.76|21.76|0
1642789400000|2022-01-21 18:23:20|24.07|22.07|23.84|21.84|24.07|22.07|23.84|21.84|0
1642789410000|2022-01-21 18:23:30|23.8|21.8|23.69|21.69|23.8|21.8|23.69|21.69|0
1642789420000|2022-01-21 18:23:40|23.73|21.73|23.54|21.54|23.73|21.73|23.54|21.54|0
1642789430000|2022-01-21 18:23:50|23.5|21.5|23.54|21.54|23.54|21.54|23.42|21.42|0
1642789440000|2022-01-21 18:24:00|23.46|21.46|23.38|21.38|23.61|21.61|23.38|21.38|0
1642789450000|2022-01-21 18:24:10|23.42|21.42|23.57|21.57|23.76|21.76|23.35|21.35|0
1642789460000|2022-01-21 18:24:20|23.65|21.65|23.73|21.73|23.76|21.76|23.65|21.65|0
1642789470000|2022-01-21 18:24:30|23.69|21.69|23.73|21.73|23.76|21.76|23.65|21.65|0
1642789480000|2022-01-21 18:24:40|23.69|21.69|23.57|21.57|23.69|21.69|23.57|21.57|0
1642789490000|2022-01-21 18:24:50|23.61|21.61|23.54|21.54|23.61|21.61|23.54|21.54|0
1642789500000|2022-01-21 18:25:00|23.52|21.52|23.38|21.38|23.52|21.52|23.36|21.36|0
1642789510000|2022-01-21 18:25:10|23.42|21.42|23.35|21.35|23.42|21.42|23.35|21.35|0
1642789520000|2022-01-21 18:25:20|23.31|21.31|23.4|21.4|23.4|21.4|23.31|21.31|0
1642789530000|2022-01-21 18:25:30|23.38|21.38|23.27|21.27|23.42|21.42|23.27|21.27|0
1642789540000|2022-01-21 18:25:40|23.2|21.2|23.31|21.31|23.31|21.31|23.2|21.2|0
1642789550000|2022-01-21 18:25:50|23.38|21.38|23.46|21.46|23.46|21.46|23.35|21.35|0
1642789560000|2022-01-21 18:26:00|23.38|21.38|23.31|21.31|23.38|21.38|23.31|21.31|0
1642789570000|2022-01-21 18:26:10|23.38|21.38|23.38|21.38|23.42|21.42|23.38|21.38|0
1642789580000|2022-01-21 18:26:20|23.35|21.35|23.53|21.53|23.53|21.53|23.35|21.35|0
1642789590000|2022-01-21 18:26:30|23.72|21.72|23.57|21.57|23.72|21.72|23.57|21.57|0
1642789600000|2022-01-21 18:26:40|23.61|21.61|23.53|21.53|23.61|21.61|23.53|21.53|0
1642789610000|2022-01-21 18:26:50|23.76|21.76|23.76|21.76|23.92|21.92|23.76|21.76|0
1642789620000|2022-01-21 18:27:00|23.65|21.65|23.61|21.61|23.65|21.65|23.53|21.53|0
1642789630000|2022-01-21 18:27:10|23.59|21.59|23.91|21.91|23.91|21.91|23.59|21.59|0
1642789640000|2022-01-21 18:27:20|24.09|22.09|24.11|22.11|24.11|22.11|24.07|22.07|0
1642789650000|2022-01-21 18:27:30|24.07|22.07|24.15|22.15|24.15|22.15|24.07|22.07|0
1642789660000|2022-01-21 18:27:40|24.13|22.13|24.26|22.26|24.34|22.34|24.13|22.13|0
1642789670000|2022-01-21 18:27:50|24.18|22.18|24.07|22.07|24.18|22.18|24.07|22.07|0
1642789680000|2022-01-21 18:28:00|24.15|22.15|24.22|22.22|24.22|22.22|24.15|22.15|0
1642789690000|2022-01-21 18:28:10|24.34|22.34|24.22|22.22|24.46|22.46|24.22|22.22|0
1642789700000|2022-01-21 18:28:20|24.18|22.18|24.34|22.34|24.34|22.34|24.18|22.18|0
1642789710000|2022-01-21 18:28:30|24.22|22.22|24.38|22.38|24.38|22.38|24.22|22.22|0
1642789720000|2022-01-21 18:28:40|24.34|22.34|24.22|22.22|24.38|22.38|24.22|22.22|0
1642789730000|2022-01-21 18:28:50|24.3|22.3|24.22|22.22|24.34|22.34|24.18|22.18|0
1642789740000|2022-01-21 18:29:00|24.14|22.14|24.07|22.07|24.14|22.14|24.07|22.07|0
1642789750000|2022-01-21 18:29:10|23.84|21.84|23.91|21.91|23.91|21.91|23.76|21.76|0
1642789760000|2022-01-21 18:29:20|23.88|21.88|23.91|21.91|23.91|21.91|23.8|21.8|0
1642789770000|2022-01-21 18:29:30|23.95|21.95|23.91|21.91|23.95|21.95|23.84|21.84|0
1642789780000|2022-01-21 18:29:40|23.84|21.84|23.99|21.99|23.99|21.99|23.84|21.84|0
1642789790000|2022-01-21 18:29:50|23.95|21.95|23.95|21.95|23.95|21.95|23.91|21.91|0
1642789800000|2022-01-21 18:30:00|23.88|21.88|23.8|21.8|23.88|21.88|23.8|21.8|0
1642789810000|2022-01-21 18:30:10|23.72|21.72|23.84|21.84|23.84|21.84|23.61|21.61|0
1642789820000|2022-01-21 18:30:20|23.8|21.8|24.22|22.22|24.22|22.22|23.8|21.8|0
1642789830000|2022-01-21 18:30:30|24.65|22.65|24.89|22.89|24.89|22.89|24.63|22.63|0
1642789840000|2022-01-21 18:30:40|24.77|22.77|24.69|22.69|24.89|22.89|24.69|22.69|0
1642789850000|2022-01-21 18:30:50|24.65|22.65|24.97|22.97|24.97|22.97|24.65|22.65|0
1642789860000|2022-01-21 18:31:00|24.89|22.89|24.77|22.77|24.89|22.89|24.65|22.65|0
1642789870000|2022-01-21 18:31:10|24.89|22.89|24.77|22.77|25.05|23.05|24.77|22.77|0
1642789880000|2022-01-21 18:31:20|24.85|22.85|24.69|22.69|24.85|22.85|24.69|22.69|0
1642789890000|2022-01-21 18:31:30|24.63|22.63|24.38|22.38|24.63|22.63|24.38|22.38|0
1642789900000|2022-01-21 18:31:40|24.3|22.3|24.18|22.18|24.3|22.3|24.18|22.18|0
1642789910000|2022-01-21 18:31:50|24.03|22.03|24.18|22.18|24.18|22.18|24.03|22.03|0
1642789920000|2022-01-21 18:32:00|24.07|22.07|23.95|21.95|24.22|22.22|23.95|21.95|0
1642789930000|2022-01-21 18:32:10|24.03|22.03|24.22|22.22|24.22|22.22|24.03|22.03|0
1642789940000|2022-01-21 18:32:20|24.18|22.18|24.24|22.24|24.24|22.24|24.14|22.14|0
1642789950000|2022-01-21 18:32:30|24.26|22.26|24.69|22.69|24.69|22.69|24.26|22.26|0
1642789960000|2022-01-21 18:32:40|24.45|22.45|24.57|22.57|24.61|22.61|24.45|22.45|0
1642789970000|2022-01-21 18:32:50|24.49|22.49|24.61|22.61|24.73|22.73|24.49|22.49|0
1642789980000|2022-01-21 18:33:00|24.57|22.57|24.55|22.55|24.69|22.69|24.55|22.55|0
1642789990000|2022-01-21 18:33:10|24.53|22.53|24.77|22.77|24.77|22.77|24.45|22.45|0
1642790000000|2022-01-21 18:33:20|24.85|22.85|24.77|22.77|24.85|22.85|24.77|22.77|0
1642790010000|2022-01-21 18:33:30|24.73|22.73|24.61|22.61|24.73|22.73|24.57|22.57|0
1642790020000|2022-01-21 18:33:40|24.53|22.53|24.73|22.73|24.77|22.77|24.53|22.53|0
1642790030000|2022-01-21 18:33:50|24.71|22.71|24.69|22.69|24.73|22.73|24.69|22.69|0
1642790040000|2022-01-21 18:34:00|24.73|22.73|24.77|22.77|24.77|22.77|24.73|22.73|0
1642790050000|2022-01-21 18:34:10|25|23|25.08|23.08|25.08|23.08|25|23|0
1642790060000|2022-01-21 18:34:20|25.16|23.16|25.2|23.2|25.2|23.2|25|23|0
1642790070000|2022-01-21 18:34:30|25.08|23.08|25.04|23.04|25.12|23.12|25.04|23.04|0
1642790080000|2022-01-21 18:34:40|24.92|22.92|24.81|22.81|24.92|22.92|24.81|22.81|0
1642790090000|2022-01-21 18:34:50|24.85|22.85|24.65|22.65|24.85|22.85|24.65|22.65|0
1642790100000|2022-01-21 18:35:00|24.69|22.69|24.45|22.45|24.69|22.69|24.45|22.45|0
1642790110000|2022-01-21 18:35:10|24.41|22.41|24.45|22.45|24.49|22.49|24.41|22.41|0
1642790120000|2022-01-21 18:35:20|24.34|22.34|24.41|22.41|24.41|22.41|24.18|22.18|0
1642790130000|2022-01-21 18:35:30|24.45|22.45|24.34|22.34|24.45|22.45|24.3|22.3|0
1642790140000|2022-01-21 18:35:40|24.22|22.22|24.34|22.34|24.34|22.34|24.18|22.18|0
1642790150000|2022-01-21 18:35:50|24.3|22.3|24.14|22.14|24.3|22.3|24.14|22.14|0
1642790160000|2022-01-21 18:36:00|24.22|22.22|24.57|22.57|24.57|22.57|24.22|22.22|0
1642790170000|2022-01-21 18:36:10|24.73|22.73|24.73|22.73|24.73|22.73|24.65|22.65|0
1642790180000|2022-01-21 18:36:20|24.57|22.57|24.49|22.49|24.61|22.61|24.45|22.45|0
1642790190000|2022-01-21 18:36:30|24.34|22.34|24.24|22.24|24.34|22.34|24.22|22.22|0
1642790200000|2022-01-21 18:36:40|24.34|22.34|24.37|22.37|24.39|22.39|24.34|22.34|0
1642790210000|2022-01-21 18:36:50|24.33|22.33|24.33|22.33|24.37|22.37|24.33|22.33|0
1642790220000|2022-01-21 18:37:00|24.37|22.37|24.53|22.53|24.53|22.53|24.37|22.37|0
1642790230000|2022-01-21 18:37:10|24.45|22.45|24.57|22.57|24.61|22.61|24.45|22.45|0
1642790240000|2022-01-21 18:37:20|24.61|22.61|24.84|22.84|24.84|22.84|24.61|22.61|0
1642790250000|2022-01-21 18:37:30|24.73|22.73|24.8|22.8|24.8|22.8|24.69|22.69|0
1642790260000|2022-01-21 18:37:40|24.96|22.96|25|23|25.08|23.08|24.88|22.88|0
1642790270000|2022-01-21 18:37:50|25.12|23.12|25.08|23.08|25.16|23.16|25.08|23.08|0
1642790280000|2022-01-21 18:38:00|25.04|23.04|25.04|23.04|25.04|23.04|25|23|0
1642790290000|2022-01-21 18:38:10|25.24|23.24|25.44|23.44|25.52|23.52|25.24|23.24|0
1642790300000|2022-01-21 18:38:20|25.4|23.4|25.48|23.48|25.52|23.52|25.4|23.4|0
1642790310000|2022-01-21 18:38:30|25.56|23.56|26.01|24.01|26.01|24.01|25.56|23.56|0
1642790320000|2022-01-21 18:38:40|26.09|24.09|26.3|24.3|26.3|24.3|26.09|24.09|0
1642790330000|2022-01-21 18:38:50|26.32|24.32|26.13|24.13|26.32|24.32|26.13|24.13|0
1642790340000|2022-01-21 18:39:00|26.01|24.01|26.01|24.01|26.05|24.05|26.01|24.01|0
1642790350000|2022-01-21 18:39:10|26.13|24.13|25.97|23.97|26.13|24.13|25.97|23.97|0
1642790360000|2022-01-21 18:39:20|25.74|23.74|25.72|23.72|25.77|23.77|25.72|23.72|0
1642790370000|2022-01-21 18:39:30|25.6|23.6|25.56|23.56|25.6|23.6|25.48|23.48|0
1642790380000|2022-01-21 18:39:40|25.48|23.48|25.48|23.48|25.56|23.56|25.48|23.48|0
1642790390000|2022-01-21 18:39:50|25.36|23.36|25.44|23.44|25.44|23.44|25.36|23.36|0
1642790400000|2022-01-21 18:40:00|25.48|23.48|25.44|23.44|25.48|23.48|25.36|23.36|0
1642790410000|2022-01-21 18:40:10|25.48|23.48|25.48|23.48|25.52|23.52|25.44|23.44|0
1642790420000|2022-01-21 18:40:20|25.52|23.52|25.6|23.6|25.64|23.64|25.52|23.52|0
1642790430000|2022-01-21 18:40:30|25.52|23.52|25.6|23.6|25.6|23.6|25.52|23.52|0
1642790440000|2022-01-21 18:40:40|25.44|23.44|25.32|23.32|25.44|23.44|25.28|23.28|0
1642790450000|2022-01-21 18:40:50|25.38|23.38|25.68|23.68|25.68|23.68|25.38|23.38|0
1642790460000|2022-01-21 18:41:00|25.66|23.66|26.09|24.09|26.09|24.09|25.66|23.66|0
1642790470000|2022-01-21 18:41:10|26.26|24.26|25.89|23.89|26.26|24.26|25.89|23.89|0
1642790480000|2022-01-21 18:41:20|25.93|23.93|25.91|23.91|26.01|24.01|25.91|23.91|0
1642790490000|2022-01-21 18:41:30|26.05|24.05|26.09|24.09|26.09|24.09|26.01|24.01|0
1642790500000|2022-01-21 18:41:40|25.93|23.93|25.95|23.95|26.01|24.01|25.93|23.93|0
1642790510000|2022-01-21 18:41:50|26.23|24.23|26.21|24.21|26.23|24.23|26.13|24.13|0
1642790520000|2022-01-21 18:42:00|26.36|24.36|26.21|24.21|26.36|24.36|26.21|24.21|0
1642790530000|2022-01-21 18:42:10|26.5|24.5|26.5|24.5|26.55|24.55|26.5|24.5|0
1642790540000|2022-01-21 18:42:20|26.46|24.46|26.5|24.5|26.55|24.55|26.46|24.46|0
1642790550000|2022-01-21 18:42:30|26.48|24.48|26.38|24.38|26.48|24.48|26.38|24.38|0
1642790560000|2022-01-21 18:42:40|26.11|24.11|26.11|24.11|26.13|24.13|26.11|24.11|0
1642790570000|2022-01-21 18:42:50|26.01|24.01|26.09|24.09|26.09|24.09|26.01|24.01|0
1642790580000|2022-01-21 18:43:00|26.13|24.13|26.17|24.17|26.26|24.26|26.13|24.13|0
1642790590000|2022-01-21 18:43:10|26.05|24.05|26.01|24.01|26.05|24.05|26.01|24.01|0
1642790600000|2022-01-21 18:43:20|25.89|23.89|26.09|24.09|26.13|24.13|25.89|23.89|0
1642790610000|2022-01-21 18:43:30|26.11|24.11|26.05|24.05|26.11|24.11|26.05|24.05|0
1642790620000|2022-01-21 18:43:40|26.01|24.01|26.05|24.05|26.09|24.09|26.01|24.01|0
1642790630000|2022-01-21 18:43:50|26.01|24.01|26.09|24.09|26.09|24.09|26.01|24.01|0
1642790640000|2022-01-21 18:44:00|25.97|23.97|26.13|24.13|26.21|24.21|25.97|23.97|0
1642790650000|2022-01-21 18:44:10|26.09|24.09|25.97|23.97|26.09|24.09|25.97|23.97|0
1642790660000|2022-01-21 18:44:20|25.89|23.89|25.84|23.84|25.89|23.89|25.82|23.82|0
1642790670000|2022-01-21 18:44:30|25.8|23.8|25.8|23.8|25.8|23.8|25.7|23.7|0
1642790680000|2022-01-21 18:44:40|25.84|23.84|25.76|23.76|25.84|23.84|25.76|23.76|0
1642790690000|2022-01-21 18:44:50|25.89|23.89|25.89|23.89|25.93|23.93|25.84|23.84|0
1642790700000|2022-01-21 18:45:00|25.9|23.9|26.15|24.15|26.15|24.15|25.9|23.9|0
1642790710000|2022-01-21 18:45:10|25.97|23.97|25.76|23.76|25.97|23.97|25.76|23.76|0
1642790720000|2022-01-21 18:45:20|25.84|23.84|25.8|23.8|25.84|23.84|25.56|23.56|0
1642790730000|2022-01-21 18:45:30|25.95|23.95|25.88|23.88|25.95|23.95|25.88|23.88|0
1642790740000|2022-01-21 18:45:40|25.72|23.72|25.72|23.72|25.82|23.82|25.72|23.72|0
1642790750000|2022-01-21 18:45:50|25.6|23.6|25.58|23.58|25.6|23.6|25.48|23.48|0
1642790760000|2022-01-21 18:46:00|25.56|23.56|25.64|23.64|25.64|23.64|25.56|23.56|0
1642790770000|2022-01-21 18:46:10|25.76|23.76|25.64|23.64|26.01|24.01|25.64|23.64|0
1642790780000|2022-01-21 18:46:20|25.6|23.6|25.64|23.64|25.64|23.64|25.54|23.54|0
1642790790000|2022-01-21 18:46:30|25.6|23.6|25.24|23.24|25.6|23.6|25.2|23.2|0
1642790800000|2022-01-21 18:46:40|25.2|23.2|25.28|23.28|25.32|23.32|25.2|23.2|0
1642790810000|2022-01-21 18:46:50|25.32|23.32|25.12|23.12|25.32|23.32|25.12|23.12|0
1642790820000|2022-01-21 18:47:00|25.16|23.16|25.24|23.24|25.24|23.24|25.16|23.16|0
1642790830000|2022-01-21 18:47:10|25.14|23.14|24.76|22.76|25.14|23.14|24.72|22.72|0
1642790840000|2022-01-21 18:47:20|24.84|22.84|24.76|22.76|24.84|22.84|24.76|22.76|0
1642790850000|2022-01-21 18:47:30|24.78|22.78|24.84|22.84|24.84|22.84|24.78|22.78|0
1642790860000|2022-01-21 18:47:40|24.94|22.94|25|23|25|23|24.94|22.94|0
1642790870000|2022-01-21 18:47:50|24.9|22.9|25|23|25|23|24.9|22.9|0
1642790880000|2022-01-21 18:48:00|25.04|23.04|25.27|23.27|25.39|23.39|25.04|23.04|0
1642790890000|2022-01-21 18:48:10|25.41|23.41|25.43|23.43|25.43|23.43|25.39|23.39|0
1642790900000|2022-01-21 18:48:20|25.47|23.47|25.19|23.19|25.47|23.47|25.19|23.19|0
1642790910000|2022-01-21 18:48:30|24.99|22.99|24.95|22.95|24.99|22.99|24.95|22.95|0
1642790920000|2022-01-21 18:48:40|24.99|22.99|24.95|22.95|25.01|23.01|24.91|22.91|0
1642790930000|2022-01-21 18:48:50|24.99|22.99|25.03|23.03|25.03|23.03|24.87|22.87|0
1642790940000|2022-01-21 18:49:00|25.07|23.07|25.27|23.27|25.27|23.27|25.07|23.07|0
1642790950000|2022-01-21 18:49:10|25.47|23.47|25.79|23.79|25.79|23.79|25.47|23.47|0
1642790960000|2022-01-21 18:49:20|25.88|23.88|25.51|23.51|25.88|23.88|25.51|23.51|0
1642790970000|2022-01-21 18:49:30|25.43|23.43|25.51|23.51|25.51|23.51|25.43|23.43|0
1642790980000|2022-01-21 18:49:40|25.92|23.92|25.79|23.79|25.96|23.96|25.79|23.79|0
1642790990000|2022-01-21 18:49:50|25.87|23.87|25.71|23.71|25.87|23.87|25.71|23.71|0
1642791000000|2022-01-21 18:50:00|25.92|23.92|26|24|26|24|25.83|23.83|0
1642791010000|2022-01-21 18:50:10|26.49|24.49|26.82|24.82|26.82|24.82|26.49|24.49|0
1642791020000|2022-01-21 18:50:20|26.78|24.78|26.95|24.95|27.08|25.08|26.78|24.78|0
1642791030000|2022-01-21 18:50:30|26.78|24.78|26.49|24.49|26.78|24.78|26.49|24.49|0
1642791040000|2022-01-21 18:50:40|26.41|24.41|26.49|24.49|26.49|24.49|26.37|24.37|0
1642791050000|2022-01-21 18:50:50|26.45|24.45|26.37|24.37|26.45|24.45|26.33|24.33|0
1642791060000|2022-01-21 18:51:00|25.87|23.87|25.87|23.87|25.87|23.87|25.87|23.87|0
1642791070000|2022-01-21 18:51:10|26.04|24.04|25.96|23.96|26.04|24.04|25.87|23.87|0
1642791080000|2022-01-21 18:51:20|25.83|23.83|25.79|23.79|25.83|23.83|25.67|23.67|0
1642791090000|2022-01-21 18:51:30|25.83|23.83|25.79|23.79|25.87|23.87|25.79|23.79|0
1642791100000|2022-01-21 18:51:40|25.71|23.71|25.79|23.79|25.79|23.79|25.71|23.71|0
1642791110000|2022-01-21 18:51:50|25.71|23.71|25.75|23.75|25.75|23.75|25.61|23.61|0
1642791120000|2022-01-21 18:52:00|25.63|23.63|25.79|23.79|25.79|23.79|25.63|23.63|0
1642791130000|2022-01-21 18:52:10|25.59|23.59|25.47|23.47|25.59|23.59|25.47|23.47|0
1642791140000|2022-01-21 18:52:20|25.83|23.83|25.79|23.79|26|24|25.79|23.79|0
1642791150000|2022-01-21 18:52:30|25.75|23.75|25.75|23.75|25.79|23.79|25.75|23.75|0
1642791160000|2022-01-21 18:52:40|25.79|23.79|25.79|23.79|25.83|23.83|25.79|23.79|0
1642791170000|2022-01-21 18:52:50|26.2|24.2|26.16|24.16|26.2|24.2|26.02|24.02|0
1642791180000|2022-01-21 18:53:00|26.24|24.24|26.2|24.2|26.24|24.24|26.12|24.12|0
1642791190000|2022-01-21 18:53:10|25.93|23.93|25.87|23.87|25.93|23.93|25.79|23.79|0
1642791200000|2022-01-21 18:53:20|25.83|23.83|25.71|23.71|25.91|23.91|25.71|23.71|0
1642791210000|2022-01-21 18:53:30|25.75|23.75|25.95|23.95|25.95|23.95|25.75|23.75|0
1642791220000|2022-01-21 18:53:40|26|24|25.83|23.83|26|24|25.83|23.83|0
1642791230000|2022-01-21 18:53:50|25.79|23.79|25.79|23.79|25.79|23.79|25.79|23.79|0
1642791240000|2022-01-21 18:54:00|25.87|23.87|26.04|24.04|26.12|24.12|25.87|23.87|0
1642791250000|2022-01-21 18:54:10|26.28|24.28|26.45|24.45|26.45|24.45|26.28|24.28|0
1642791260000|2022-01-21 18:54:20|26.34|24.34|26.2|24.2|26.34|24.34|26.16|24.16|0
1642791270000|2022-01-21 18:54:30|26.45|24.45|26.16|24.16|26.45|24.45|26.16|24.16|0
1642791280000|2022-01-21 18:54:40|26.04|24.04|26.12|24.12|26.12|24.12|26.04|24.04|0
1642791290000|2022-01-21 18:54:50|26.08|24.08|26.12|24.12|26.12|24.12|26.08|24.08|0
1642791300000|2022-01-21 18:55:00|26.08|24.08|26.04|24.04|26.14|24.14|26.04|24.04|0
1642791310000|2022-01-21 18:55:10|26.12|24.12|26.24|24.24|26.24|24.24|26.01|24.01|0
1642791320000|2022-01-21 18:55:20|26.16|24.16|25.91|23.91|26.16|24.16|25.91|23.91|0
1642791330000|2022-01-21 18:55:30|25.95|23.95|25.91|23.91|25.95|23.95|25.91|23.91|0
1642791340000|2022-01-21 18:55:40|25.87|23.87|25.59|23.59|25.87|23.87|25.59|23.59|0
1642791350000|2022-01-21 18:55:50|25.55|23.55|25.51|23.51|25.55|23.55|25.51|23.51|0
1642791360000|2022-01-21 18:56:00|25.59|23.59|25.59|23.59|25.59|23.59|25.55|23.55|0
1642791370000|2022-01-21 18:56:10|25.51|23.51|25.55|23.55|25.55|23.55|25.51|23.51|0
1642791380000|2022-01-21 18:56:20|25.47|23.47|25.35|23.35|25.51|23.51|25.35|23.35|0
1642791390000|2022-01-21 18:56:30|25.23|23.23|25.39|23.39|25.39|23.39|25.23|23.23|0
1642791400000|2022-01-21 18:56:40|25.31|23.31|25.27|23.27|25.31|23.31|25.27|23.27|0
1642791410000|2022-01-21 18:56:50|25.47|23.47|25.63|23.63|25.63|23.63|25.47|23.47|0
1642791420000|2022-01-21 18:57:00|25.59|23.59|25.63|23.63|25.63|23.63|25.55|23.55|0
1642791430000|2022-01-21 18:57:10|25.59|23.59|25.63|23.63|25.63|23.63|25.51|23.51|0
1642791440000|2022-01-21 18:57:20|25.47|23.47|25.27|23.27|25.47|23.47|25.27|23.27|0
1642791450000|2022-01-21 18:57:30|25.31|23.31|25.31|23.31|25.31|23.31|25.23|23.23|0
1642791460000|2022-01-21 18:57:40|25.63|23.63|25.75|23.75|25.75|23.75|25.63|23.63|0
1642791470000|2022-01-21 18:57:50|25.79|23.79|25.71|23.71|25.83|23.83|25.71|23.71|0
1642791480000|2022-01-21 18:58:00|25.75|23.75|25.71|23.71|25.75|23.75|25.71|23.71|0
1642791490000|2022-01-21 18:58:10|25.75|23.75|25.63|23.63|25.83|23.83|25.63|23.63|0
1642791500000|2022-01-21 18:58:20|25.59|23.59|25.55|23.55|25.59|23.59|25.55|23.55|0
1642791510000|2022-01-21 18:58:30|25.35|23.35|25.23|23.23|25.35|23.35|25.23|23.23|0
1642791520000|2022-01-21 18:58:40|25.19|23.19|24.79|22.79|25.19|23.19|24.67|22.67|0
1642791530000|2022-01-21 18:58:50|24.71|22.71|24.4|22.4|24.71|22.71|24.4|22.4|0
1642791540000|2022-01-21 18:59:00|24.48|22.48|24.59|22.59|24.67|22.67|24.48|22.48|0
1642791550000|2022-01-21 18:59:10|24.67|22.67|24.59|22.59|24.67|22.67|24.52|22.52|0
1642791560000|2022-01-21 18:59:20|24.44|22.44|24.24|22.24|24.44|22.44|24.17|22.17|0
1642791570000|2022-01-21 18:59:30|23.94|21.94|24.17|22.17|24.17|22.17|23.94|21.94|0
1642791580000|2022-01-21 18:59:40|24.24|22.24|24.28|22.28|24.28|22.28|24.21|22.21|0
1642791590000|2022-01-21 18:59:50|24.24|22.24|24.52|22.52|24.52|22.52|24.24|22.24|0
1642791600000|2022-01-21 19:00:00|24.48|22.48|24.79|22.79|24.79|22.79|24.48|22.48|0
1642791610000|2022-01-21 19:00:10|24.95|22.95|24.63|22.63|24.95|22.95|24.63|22.63|0
1642791620000|2022-01-21 19:00:20|24.59|22.59|24.67|22.67|24.91|22.91|24.59|22.59|0
1642791630000|2022-01-21 19:00:30|24.75|22.75|24.95|22.95|24.99|22.99|24.75|22.75|0
1642791640000|2022-01-21 19:00:40|24.75|22.75|24.91|22.91|24.91|22.91|24.75|22.75|0
1642791650000|2022-01-21 19:00:50|24.77|22.77|24.83|22.83|24.87|22.87|24.75|22.75|0
1642791660000|2022-01-21 19:01:00|24.97|22.97|24.67|22.67|25.07|23.07|24.67|22.67|0
1642791670000|2022-01-21 19:01:10|24.87|22.87|24.67|22.67|24.87|22.87|24.67|22.67|0
1642791680000|2022-01-21 19:01:20|24.48|22.48|24.44|22.44|24.48|22.48|24.28|22.28|0
1642791690000|2022-01-21 19:01:30|24.36|22.36|24.32|22.32|24.44|22.44|24.32|22.32|0
1642791700000|2022-01-21 19:01:40|24.36|22.36|24.52|22.52|24.52|22.52|24.36|22.36|0
1642791710000|2022-01-21 19:01:50|24.48|22.48|24.55|22.55|24.55|22.55|24.44|22.44|0
1642791720000|2022-01-21 19:02:00|24.59|22.59|24.67|22.67|24.67|22.67|24.55|22.55|0
1642791730000|2022-01-21 19:02:10|24.4|22.4|24.51|22.51|24.51|22.51|24.32|22.32|0
1642791740000|2022-01-21 19:02:20|24.48|22.48|24.55|22.55|24.67|22.67|24.48|22.48|0
1642791750000|2022-01-21 19:02:30|24.63|22.63|24.63|22.63|24.63|22.63|24.55|22.55|0
1642791760000|2022-01-21 19:02:40|24.71|22.71|24.67|22.67|24.75|22.75|24.67|22.67|0
1642791770000|2022-01-21 19:02:50|24.55|22.55|24.75|22.75|24.75|22.75|24.55|22.55|0
1642791780000|2022-01-21 19:03:00|24.59|22.59|25.07|23.07|25.07|23.07|24.59|22.59|0
1642791790000|2022-01-21 19:03:10|24.99|22.99|24.91|22.91|25.22|23.22|24.91|22.91|0
1642791800000|2022-01-21 19:03:20|24.83|22.83|24.51|22.51|24.83|22.83|24.51|22.51|0
1642791810000|2022-01-21 19:03:30|24.4|22.4|24.42|22.42|24.42|22.42|24.32|22.32|0
1642791820000|2022-01-21 19:03:40|24.61|22.61|24.63|22.63|24.63|22.63|24.61|22.61|0
1642791830000|2022-01-21 19:03:50|24.67|22.67|24.87|22.87|24.87|22.87|24.67|22.67|0
1642791840000|2022-01-21 19:04:00|24.91|22.91|25.18|23.18|25.3|23.3|24.91|22.91|0
1642791850000|2022-01-21 19:04:10|25.14|23.14|25.1|23.1|25.22|23.22|25.1|23.1|0
1642791860000|2022-01-21 19:04:20|25.08|23.08|25.18|23.18|25.18|23.18|24.99|22.99|0
1642791870000|2022-01-21 19:04:30|25.22|23.22|25.18|23.18|25.22|23.22|25.18|23.18|0
1642791880000|2022-01-21 19:04:40|25.14|23.14|25.1|23.1|25.14|23.14|25.06|23.06|0
1642791890000|2022-01-21 19:04:50|25.14|23.14|25.1|23.1|25.18|23.18|25.1|23.1|0
1642791900000|2022-01-21 19:05:00|25.02|23.02|25.3|23.3|25.34|23.34|25.02|23.02|0
1642791910000|2022-01-21 19:05:10|25.38|23.38|25.62|23.62|25.62|23.62|25.34|23.34|0
1642791920000|2022-01-21 19:05:20|25.46|23.46|25.36|23.36|25.48|23.48|25.26|23.26|0
1642791930000|2022-01-21 19:05:30|25.4|23.4|25.54|23.54|25.54|23.54|25.4|23.4|0
1642791940000|2022-01-21 19:05:40|25.58|23.58|25.58|23.58|25.75|23.75|25.56|23.56|0
1642791950000|2022-01-21 19:05:50|25.54|23.54|25.5|23.5|25.62|23.62|25.5|23.5|0
1642791960000|2022-01-21 19:06:00|25.54|23.54|25.99|23.99|25.99|23.99|25.54|23.54|0
1642791970000|2022-01-21 19:06:10|25.95|23.95|25.95|23.95|26.07|24.07|25.91|23.91|0
1642791980000|2022-01-21 19:06:20|26.19|24.19|26.03|24.03|26.19|24.19|25.95|23.95|0
1642791990000|2022-01-21 19:06:30|26.11|24.11|26.03|24.03|26.11|24.11|26.03|24.03|0
1642792000000|2022-01-21 19:06:40|25.93|23.93|25.99|23.99|26.07|24.07|25.93|23.93|0
1642792010000|2022-01-21 19:06:50|25.87|23.87|25.87|23.87|25.95|23.95|25.87|23.87|0
1642792020000|2022-01-21 19:07:00|25.75|23.75|25.42|23.42|25.75|23.75|25.42|23.42|0
1642792030000|2022-01-21 19:07:10|25.38|23.38|25.22|23.22|25.38|23.38|25.18|23.18|0
1642792040000|2022-01-21 19:07:20|25.26|23.26|25.14|23.14|25.34|23.34|25.14|23.14|0
1642792050000|2022-01-21 19:07:30|25.1|23.1|25.02|23.02|25.1|23.1|25.02|23.02|0
1642792060000|2022-01-21 19:07:40|24.98|22.98|25.26|23.26|25.26|23.26|24.98|22.98|0
1642792070000|2022-01-21 19:07:50|25.3|23.3|25.24|23.24|25.3|23.3|25.24|23.24|0
1642792080000|2022-01-21 19:08:00|25.22|23.22|25.06|23.06|25.22|23.22|25.02|23.02|0
1642792090000|2022-01-21 19:08:10|25.22|23.22|25.02|23.02|25.22|23.22|25.02|23.02|0
1642792100000|2022-01-21 19:08:20|25.06|23.06|25|23|25.06|23.06|24.9|22.9|0
1642792110000|2022-01-21 19:08:30|25.02|23.02|24.86|22.86|25.02|23.02|24.83|22.83|0
1642792120000|2022-01-21 19:08:40|24.94|22.94|24.77|22.77|24.94|22.94|24.75|22.75|0
1642792130000|2022-01-21 19:08:50|24.94|22.94|24.83|22.83|24.98|22.98|24.83|22.83|0
1642792140000|2022-01-21 19:09:00|24.79|22.79|24.83|22.83|24.86|22.86|24.79|22.79|0
1642792150000|2022-01-21 19:09:10|24.79|22.79|24.83|22.83|24.83|22.83|24.71|22.71|0
1642792160000|2022-01-21 19:09:20|24.86|22.86|24.98|22.98|24.98|22.98|24.79|22.79|0
1642792170000|2022-01-21 19:09:30|24.94|22.94|25.14|23.14|25.14|23.14|24.86|22.86|0
1642792180000|2022-01-21 19:09:40|24.86|22.86|24.79|22.79|24.86|22.86|24.79|22.79|0
1642792190000|2022-01-21 19:09:50|24.75|22.75|24.71|22.71|24.75|22.75|24.71|22.71|0
1642792200000|2022-01-21 19:10:00|24.8|22.8|24.82|22.82|24.92|22.92|24.8|22.8|0
1642792210000|2022-01-21 19:10:10|24.98|22.98|24.98|22.98|25.02|23.02|24.9|22.9|0
1642792220000|2022-01-21 19:10:20|25.02|23.02|25.14|23.14|25.18|23.18|25.02|23.02|0
1642792230000|2022-01-21 19:10:30|25.18|23.18|25.14|23.14|25.18|23.18|25.06|23.06|0
1642792240000|2022-01-21 19:10:40|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1642792250000|2022-01-21 19:10:50|25.14|23.14|24.94|22.94|25.14|23.14|24.94|22.94|0
1642792260000|2022-01-21 19:11:00|24.9|22.9|24.94|22.94|24.98|22.98|24.9|22.9|0
1642792270000|2022-01-21 19:11:10|24.98|22.98|24.94|22.94|24.98|22.98|24.94|22.94|0
1642792280000|2022-01-21 19:11:20|24.82|22.82|24.78|22.78|24.82|22.82|24.78|22.78|0
1642792290000|2022-01-21 19:11:30|24.71|22.71|24.71|22.71|24.75|22.75|24.71|22.71|0
1642792300000|2022-01-21 19:11:40|24.78|22.78|24.67|22.67|24.78|22.78|24.67|22.67|0
1642792310000|2022-01-21 19:11:50|24.63|22.63|24.63|22.63|24.63|22.63|24.59|22.59|0
1642792320000|2022-01-21 19:12:00|24.71|22.71|24.63|22.63|24.71|22.71|24.63|22.63|0
1642792330000|2022-01-21 19:12:10|24.65|22.65|24.71|22.71|24.71|22.71|24.65|22.65|0
1642792340000|2022-01-21 19:12:20|24.67|22.67|24.67|22.67|24.78|22.78|24.59|22.59|0
1642792350000|2022-01-21 19:12:30|24.65|22.65|24.67|22.67|24.71|22.71|24.65|22.65|0
1642792360000|2022-01-21 19:12:40|24.59|22.59|24.63|22.63|24.63|22.63|24.53|22.53|0
1642792370000|2022-01-21 19:12:50|24.74|22.74|24.74|22.74|24.74|22.74|24.71|22.71|0
1642792380000|2022-01-21 19:13:00|24.82|22.82|24.67|22.67|24.82|22.82|24.57|22.57|0
1642792390000|2022-01-21 19:13:10|24.63|22.63|24.8|22.8|24.8|22.8|24.59|22.59|0
1642792400000|2022-01-21 19:13:20|24.74|22.74|24.8|22.8|24.86|22.86|24.74|22.74|0
1642792410000|2022-01-21 19:13:30|25.1|23.1|25.22|23.22|25.26|23.26|25.1|23.1|0
1642792420000|2022-01-21 19:13:40|25.42|23.42|25.16|23.16|25.44|23.44|25.16|23.16|0
1642792430000|2022-01-21 19:13:50|25.14|23.14|25.3|23.3|25.3|23.3|25.14|23.14|0
1642792440000|2022-01-21 19:14:00|25.34|23.34|25.5|23.5|25.5|23.5|25.34|23.34|0
1642792450000|2022-01-21 19:14:10|25.58|23.58|25.48|23.48|25.58|23.58|25.38|23.38|0
1642792460000|2022-01-21 19:14:20|25.42|23.42|24.9|22.9|25.42|23.42|24.9|22.9|0
1642792470000|2022-01-21 19:14:30|24.94|22.94|24.94|22.94|24.94|22.94|24.78|22.78|0
1642792480000|2022-01-21 19:14:40|24.82|22.82|24.8|22.8|24.9|22.9|24.8|22.8|0
1642792490000|2022-01-21 19:14:50|24.67|22.67|24.9|22.9|24.9|22.9|24.67|22.67|0
1642792500000|2022-01-21 19:15:00|24.84|22.84|25.04|23.04|25.04|23.04|24.84|22.84|0
1642792510000|2022-01-21 19:15:10|25.02|23.02|25.12|23.12|25.18|23.18|25.02|23.02|0
1642792520000|2022-01-21 19:15:20|25.04|23.04|25.26|23.26|25.26|23.26|25.04|23.04|0
1642792530000|2022-01-21 19:15:30|25.18|23.18|25.3|23.3|25.3|23.3|25.14|23.14|0
1642792540000|2022-01-21 19:15:40|25.58|23.58|25.58|23.58|25.66|23.66|25.58|23.58|0
1642792550000|2022-01-21 19:15:50|25.54|23.54|25.54|23.54|25.7|23.7|25.54|23.54|0
1642792560000|2022-01-21 19:16:00|25.58|23.58|25.14|23.14|25.58|23.58|25.14|23.14|0
1642792570000|2022-01-21 19:16:10|25.02|23.02|24.86|22.86|25.02|23.02|24.86|22.86|0
1642792580000|2022-01-21 19:16:20|24.9|22.9|24.86|22.86|25.02|23.02|24.86|22.86|0
1642792590000|2022-01-21 19:16:30|24.9|22.9|24.96|22.96|24.96|22.96|24.88|22.88|0
1642792600000|2022-01-21 19:16:40|24.94|22.94|25.06|23.06|25.1|23.1|24.94|22.94|0
1642792610000|2022-01-21 19:16:50|25.1|23.1|24.94|22.94|25.1|23.1|24.94|22.94|0
1642792620000|2022-01-21 19:17:00|24.88|22.88|24.78|22.78|24.88|22.88|24.78|22.78|0
1642792630000|2022-01-21 19:17:10|24.74|22.74|24.74|22.74|24.78|22.78|24.74|22.74|0
1642792640000|2022-01-21 19:17:20|24.7|22.7|24.78|22.78|24.78|22.78|24.66|22.66|0
1642792650000|2022-01-21 19:17:30|24.86|22.86|24.82|22.82|24.9|22.9|24.82|22.82|0
1642792660000|2022-01-21 19:17:40|24.78|22.78|24.82|22.82|24.82|22.82|24.78|22.78|0
1642792670000|2022-01-21 19:17:50|24.86|22.86|24.86|22.86|24.86|22.86|24.82|22.82|0
1642792680000|2022-01-21 19:18:00|24.94|22.94|25.18|23.18|25.18|23.18|24.94|22.94|0
1642792690000|2022-01-21 19:18:10|25.22|23.22|24.9|22.9|25.22|23.22|24.9|22.9|0
1642792700000|2022-01-21 19:18:20|25.02|23.02|24.94|22.94|25.02|23.02|24.9|22.9|0
1642792710000|2022-01-21 19:18:30|24.92|22.92|24.7|22.7|24.92|22.92|24.7|22.7|0
1642792720000|2022-01-21 19:18:40|24.74|22.74|24.86|22.86|24.86|22.86|24.74|22.74|0
1642792730000|2022-01-21 19:18:50|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1642792740000|2022-01-21 19:19:00|24.9|22.9|24.86|22.86|24.9|22.9|24.86|22.86|0
1642792750000|2022-01-21 19:19:10|24.9|22.9|24.86|22.86|24.9|22.9|24.82|22.82|0
1642792760000|2022-01-21 19:19:20|24.98|22.98|24.9|22.9|24.98|22.98|24.86|22.86|0
1642792770000|2022-01-21 19:19:30|24.84|22.84|24.86|22.86|24.94|22.94|24.84|22.84|0
1642792780000|2022-01-21 19:19:40|24.9|22.9|24.68|22.68|24.9|22.9|24.68|22.68|0
1642792790000|2022-01-21 19:19:50|24.7|22.7|24.74|22.74|24.76|22.76|24.7|22.7|0
1642792800000|2022-01-21 19:20:00|24.86|22.86|24.78|22.78|24.9|22.9|24.78|22.78|0
1642792810000|2022-01-21 19:20:10|24.74|22.74|24.49|22.49|24.74|22.74|24.47|22.47|0
1642792820000|2022-01-21 19:20:20|24.27|22.27|24.27|22.27|24.27|22.27|24.16|22.16|0
1642792830000|2022-01-21 19:20:30|24.24|22.24|24.35|22.35|24.35|22.35|24.2|22.2|0
1642792840000|2022-01-21 19:20:40|24.39|22.39|24.43|22.43|24.47|22.47|24.39|22.39|0
1642792850000|2022-01-21 19:20:50|24.51|22.51|24.74|22.74|24.74|22.74|24.51|22.51|0
1642792860000|2022-01-21 19:21:00|24.86|22.86|25.22|23.22|25.22|23.22|24.86|22.86|0
1642792870000|2022-01-21 19:21:10|25.26|23.26|25.2|23.2|25.38|23.38|25.2|23.2|0
1642792880000|2022-01-21 19:21:20|25.14|23.14|25.14|23.14|25.14|23.14|24.94|22.94|0
1642792890000|2022-01-21 19:21:30|25.06|23.06|25.14|23.14|25.14|23.14|25.06|23.06|0
1642792900000|2022-01-21 19:21:40|25.1|23.1|24.94|22.94|25.1|23.1|24.94|22.94|0
1642792910000|2022-01-21 19:21:50|24.96|22.96|24.86|22.86|25.02|23.02|24.86|22.86|0
1642792920000|2022-01-21 19:22:00|24.98|22.98|24.86|22.86|24.98|22.98|24.86|22.86|0
1642792930000|2022-01-21 19:22:10|24.74|22.74|24.62|22.62|24.82|22.82|24.62|22.62|0
1642792940000|2022-01-21 19:22:20|24.66|22.66|24.78|22.78|24.78|22.78|24.66|22.66|0
1642792950000|2022-01-21 19:22:30|24.82|22.82|24.7|22.7|24.82|22.82|24.58|22.58|0
1642792960000|2022-01-21 19:22:40|24.74|22.74|24.58|22.58|24.74|22.74|24.58|22.58|0
1642792970000|2022-01-21 19:22:50|24.62|22.62|24.78|22.78|24.78|22.78|24.62|22.62|0
1642792980000|2022-01-21 19:23:00|24.82|22.82|24.78|22.78|24.82|22.82|24.7|22.7|0
1642792990000|2022-01-21 19:23:10|24.82|22.82|24.9|22.9|24.9|22.9|24.78|22.78|0
1642793000000|2022-01-21 19:23:20|24.94|22.94|24.94|22.94|24.98|22.98|24.94|22.94|0
1642793010000|2022-01-21 19:23:30|25.02|23.02|25.14|23.14|25.14|23.14|25.02|23.02|0
1642793020000|2022-01-21 19:23:40|24.94|22.94|24.82|22.82|24.98|22.98|24.82|22.82|0
1642793030000|2022-01-21 19:23:50|24.94|22.94|25.1|23.1|25.14|23.14|24.94|22.94|0
1642793040000|2022-01-21 19:24:00|25.23|23.23|25.45|23.45|25.45|23.45|25.21|23.21|0
1642793050000|2022-01-21 19:24:10|25.37|23.37|25.49|23.49|25.49|23.49|25.37|23.37|0
1642793060000|2022-01-21 19:24:20|25.66|23.66|25.41|23.41|25.66|23.66|25.41|23.41|0
1642793070000|2022-01-21 19:24:30|25.37|23.37|25.45|23.45|25.49|23.49|25.37|23.37|0
1642793080000|2022-01-21 19:24:40|25.66|23.66|25.66|23.66|25.78|23.78|25.66|23.66|0
1642793090000|2022-01-21 19:24:50|25.7|23.7|25.7|23.7|25.74|23.74|25.7|23.7|0
1642793100000|2022-01-21 19:25:00|25.62|23.62|25.45|23.45|25.62|23.62|25.45|23.45|0
1642793110000|2022-01-21 19:25:10|25.29|23.29|25.25|23.25|25.29|23.29|25.21|23.21|0
1642793120000|2022-01-21 19:25:20|25.23|23.23|25.07|23.07|25.23|23.23|25.07|23.07|0
1642793130000|2022-01-21 19:25:30|25.09|23.09|25.09|23.09|25.13|23.13|25.09|23.09|0
1642793140000|2022-01-21 19:25:40|25.05|23.05|24.88|22.88|25.05|23.05|24.86|22.86|0
1642793150000|2022-01-21 19:25:50|24.86|22.86|24.74|22.74|24.86|22.86|24.7|22.7|0
1642793160000|2022-01-21 19:26:00|24.78|22.78|24.86|22.86|24.86|22.86|24.78|22.78|0
1642793170000|2022-01-21 19:26:10|24.78|22.78|24.43|22.43|24.78|22.78|24.43|22.43|0
1642793180000|2022-01-21 19:26:20|24.47|22.47|24.29|22.29|24.47|22.47|24.29|22.29|0
1642793190000|2022-01-21 19:26:30|24|22|23.94|21.94|24|22|23.89|21.89|0
1642793200000|2022-01-21 19:26:40|23.89|21.89|23.7|21.7|23.89|21.89|23.7|21.7|0
1642793210000|2022-01-21 19:26:50|23.62|21.62|23.77|21.77|23.77|21.77|23.62|21.62|0
1642793220000|2022-01-21 19:27:00|23.83|21.83|23.6|21.6|23.83|21.83|23.6|21.6|0
1642793230000|2022-01-21 19:27:10|23.55|21.55|23.55|21.55|23.55|21.55|23.47|21.47|0
1642793240000|2022-01-21 19:27:20|23.51|21.51|23.51|21.51|23.58|21.58|23.51|21.51|0
1642793250000|2022-01-21 19:27:30|23.43|21.43|23.55|21.55|23.55|21.55|23.43|21.43|0
1642793260000|2022-01-21 19:27:40|23.58|21.58|23.47|21.47|23.58|21.58|23.47|21.47|0
1642793270000|2022-01-21 19:27:50|23.49|21.49|23.66|21.66|23.66|21.66|23.49|21.49|0
1642793280000|2022-01-21 19:28:00|23.62|21.62|23.47|21.47|23.62|21.62|23.47|21.47|0
1642793290000|2022-01-21 19:28:10|23.45|21.45|23.55|21.55|23.55|21.55|23.45|21.45|0
1642793300000|2022-01-21 19:28:20|23.47|21.47|23.24|21.24|23.47|21.47|23.24|21.24|0
1642793310000|2022-01-21 19:28:30|23.32|21.32|23.1|21.1|23.32|21.32|23.06|21.06|0
1642793320000|2022-01-21 19:28:40|22.98|20.98|23.17|21.17|23.17|21.17|22.98|20.98|0
1642793330000|2022-01-21 19:28:50|23.21|21.21|23.24|21.24|23.28|21.28|23.21|21.21|0
1642793340000|2022-01-21 19:29:00|23.36|21.36|23.13|21.13|23.36|21.36|23.13|21.13|0
1642793350000|2022-01-21 19:29:10|23.1|21.1|23.13|21.13|23.13|21.13|23.1|21.1|0
1642793360000|2022-01-21 19:29:20|23.1|21.1|23.24|21.24|23.24|21.24|23.1|21.1|0
1642793370000|2022-01-21 19:29:30|23.13|21.13|23.02|21.02|23.13|21.13|23.02|21.02|0
1642793380000|2022-01-21 19:29:40|22.98|20.98|22.98|20.98|23.02|21.02|22.98|20.98|0
1642793390000|2022-01-21 19:29:50|23.02|21.02|23.13|21.13|23.13|21.13|23.02|21.02|0
1642793400000|2022-01-21 19:30:00|23.1|21.1|22.98|20.98|23.1|21.1|22.98|20.98|0
1642793410000|2022-01-21 19:30:10|23.02|21.02|22.8|20.8|23.02|21.02|22.8|20.8|0
1642793420000|2022-01-21 19:30:20|22.76|20.76|22.87|20.87|22.87|20.87|22.73|20.73|0
1642793430000|2022-01-21 19:30:30|22.73|20.73|22.76|20.76|22.76|20.76|22.69|20.69|0
1642793440000|2022-01-21 19:30:40|22.91|20.91|22.91|20.91|22.91|20.91|22.91|20.91|0
1642793450000|2022-01-21 19:30:50|22.98|20.98|22.91|20.91|22.98|20.98|22.91|20.91|0
1642793460000|2022-01-21 19:31:00|22.95|20.95|23.06|21.06|23.06|21.06|22.95|20.95|0
1642793470000|2022-01-21 19:31:10|23.17|21.17|23.32|21.32|23.32|21.32|23.17|21.17|0
1642793480000|2022-01-21 19:31:20|23.21|21.21|23.24|21.24|23.34|21.34|23.21|21.21|0
1642793490000|2022-01-21 19:31:30|23.28|21.28|23.51|21.51|23.51|21.51|23.28|21.28|0
1642793500000|2022-01-21 19:31:40|23.47|21.47|23.32|21.32|23.47|21.47|23.32|21.32|0
1642793510000|2022-01-21 19:31:50|23.28|21.28|23.28|21.28|23.28|21.28|23.24|21.24|0
1642793520000|2022-01-21 19:32:00|23.21|21.21|22.98|20.98|23.21|21.21|22.98|20.98|0
1642793530000|2022-01-21 19:32:10|23.17|21.17|23.17|21.17|23.17|21.17|23.02|21.02|0
1642793540000|2022-01-21 19:32:20|23.28|21.28|23.17|21.17|23.32|21.32|23.17|21.17|0
1642793550000|2022-01-21 19:32:30|23.15|21.15|23.13|21.13|23.21|21.21|23.13|21.13|0
1642793560000|2022-01-21 19:32:40|23.09|21.09|23.13|21.13|23.13|21.13|23.09|21.09|0
1642793570000|2022-01-21 19:32:50|23.09|21.09|23.09|21.09|23.13|21.13|23.06|21.06|0
1642793580000|2022-01-21 19:33:00|23.13|21.13|23.13|21.13|23.13|21.13|23.09|21.09|0
1642793590000|2022-01-21 19:33:10|23.21|21.21|23.24|21.24|23.24|21.24|23.17|21.17|0
1642793600000|2022-01-21 19:33:20|23.21|21.21|23.32|21.32|23.32|21.32|23.21|21.21|0
1642793610000|2022-01-21 19:33:30|23.22|21.22|23.35|21.35|23.35|21.35|23.22|21.22|0
1642793620000|2022-01-21 19:33:40|23.28|21.28|23.32|21.32|23.32|21.32|23.28|21.28|0
1642793630000|2022-01-21 19:33:50|23.24|21.24|23.28|21.28|23.32|21.32|23.24|21.24|0
1642793640000|2022-01-21 19:34:00|23.22|21.22|23.17|21.17|23.24|21.24|23.17|21.17|0
1642793650000|2022-01-21 19:34:10|23.28|21.28|23.32|21.32|23.32|21.32|23.22|21.22|0
1642793660000|2022-01-21 19:34:20|23.13|21.13|23.2|21.2|23.2|21.2|23.13|21.13|0
1642793670000|2022-01-21 19:34:30|23.24|21.24|23.17|21.17|23.24|21.24|23.13|21.13|0
1642793680000|2022-01-21 19:34:40|23.24|21.24|23.2|21.2|23.24|21.24|23.17|21.17|0
1642793690000|2022-01-21 19:34:50|23.17|21.17|23.2|21.2|23.2|21.2|23.17|21.17|0
1642793700000|2022-01-21 19:35:00|23.19|21.19|22.98|20.98|23.19|21.19|22.98|20.98|0
1642793710000|2022-01-21 19:35:10|22.94|20.94|22.65|20.65|22.94|20.94|22.65|20.65|0
1642793720000|2022-01-21 19:35:20|22.67|20.67|22.65|20.65|22.69|20.69|22.65|20.65|0
1642793730000|2022-01-21 19:35:30|22.61|20.61|22.58|20.58|22.61|20.61|22.58|20.58|0
1642793740000|2022-01-21 19:35:40|22.61|20.61|22.72|20.72|22.72|20.72|22.61|20.61|0
1642793750000|2022-01-21 19:35:50|22.76|20.76|22.78|20.78|22.8|20.8|22.76|20.76|0
1642793760000|2022-01-21 19:36:00|22.87|20.87|23.02|21.02|23.06|21.06|22.87|20.87|0
1642793770000|2022-01-21 19:36:10|22.94|20.94|22.91|20.91|22.94|20.94|22.91|20.91|0
1642793780000|2022-01-21 19:36:20|22.87|20.87|22.87|20.87|22.94|20.94|22.83|20.83|0
1642793790000|2022-01-21 19:36:30|22.91|20.91|23.24|21.24|23.24|21.24|22.91|20.91|0
1642793800000|2022-01-21 19:36:40|23.2|21.2|23.47|21.47|23.47|21.47|23.2|21.2|0
1642793810000|2022-01-21 19:36:50|23.52|21.52|23.65|21.65|23.65|21.65|23.52|21.52|0
1642793820000|2022-01-21 19:37:00|23.62|21.62|23.92|21.92|23.92|21.92|23.62|21.62|0
1642793830000|2022-01-21 19:37:10|23.81|21.81|23.92|21.92|23.92|21.92|23.81|21.81|0
1642793840000|2022-01-21 19:37:20|24.04|22.04|23.96|21.96|24.07|22.07|23.96|21.96|0
1642793850000|2022-01-21 19:37:30|23.92|21.92|23.73|21.73|23.92|21.92|23.73|21.73|0
1642793860000|2022-01-21 19:37:40|23.62|21.62|23.5|21.5|23.62|21.62|23.5|21.5|0
1642793870000|2022-01-21 19:37:50|23.43|21.43|23.43|21.43|23.43|21.43|23.39|21.39|0
1642793880000|2022-01-21 19:38:00|23.5|21.5|23.77|21.77|23.77|21.77|23.5|21.5|0
1642793890000|2022-01-21 19:38:10|23.88|21.88|23.73|21.73|23.88|21.88|23.73|21.73|0
1642793900000|2022-01-21 19:38:20|23.81|21.81|23.88|21.88|23.88|21.88|23.81|21.81|0
1642793910000|2022-01-21 19:38:30|24|22|23.92|21.92|24|22|23.88|21.88|0
1642793920000|2022-01-21 19:38:40|23.96|21.96|24.11|22.11|24.11|22.11|23.96|21.96|0
1642793930000|2022-01-21 19:38:50|24.13|22.13|24.03|22.03|24.15|22.15|24.03|22.03|0
1642793940000|2022-01-21 19:39:00|23.96|21.96|23.75|21.75|23.96|21.96|23.75|21.75|0
1642793950000|2022-01-21 19:39:10|23.81|21.81|23.92|21.92|23.92|21.92|23.81|21.81|0
1642793960000|2022-01-21 19:39:20|23.88|21.88|23.92|21.92|23.92|21.92|23.88|21.88|0
1642793970000|2022-01-21 19:39:30|24.15|22.15|24.11|22.11|24.19|22.19|24.07|22.07|0
1642793980000|2022-01-21 19:39:40|24|22|24.03|22.03|24.07|22.07|24|22|0
1642793990000|2022-01-21 19:39:50|24.07|22.07|24.01|22.01|24.07|22.07|24.01|22.01|0
1642794000000|2022-01-21 19:40:00|23.96|21.96|24.27|22.27|24.27|22.27|23.96|21.96|0
1642794010000|2022-01-21 19:40:10|24.28|22.28|24.58|22.58|24.58|22.58|24.28|22.28|0
1642794020000|2022-01-21 19:40:20|24.54|22.54|24.23|22.23|24.54|22.54|24.23|22.23|0
1642794030000|2022-01-21 19:40:30|24.19|22.19|24.03|22.03|24.19|22.19|24.03|22.03|0
1642794040000|2022-01-21 19:40:40|24|22|24|22|24.03|22.03|24|22|0
1642794050000|2022-01-21 19:40:50|24.03|22.03|24.15|22.15|24.15|22.15|24.03|22.03|0
1642794060000|2022-01-21 19:41:00|24.11|22.11|24.05|22.05|24.15|22.15|24.05|22.05|0
1642794070000|2022-01-21 19:41:10|24.23|22.23|24.07|22.07|24.26|22.26|24.07|22.07|0
1642794080000|2022-01-21 19:41:20|24.11|22.11|24.11|22.11|24.15|22.15|24.11|22.11|0
1642794090000|2022-01-21 19:41:30|24.07|22.07|24|22|24.07|22.07|24|22|0
1642794100000|2022-01-21 19:41:40|23.88|21.88|23.96|21.96|23.96|21.96|23.84|21.84|0
1642794110000|2022-01-21 19:41:50|23.92|21.92|23.92|21.92|23.92|21.92|23.8|21.8|0
1642794120000|2022-01-21 19:42:00|24|22|23.8|21.8|24|22|23.8|21.8|0
1642794130000|2022-01-21 19:42:10|23.65|21.65|23.69|21.69|23.73|21.73|23.61|21.61|0
1642794140000|2022-01-21 19:42:20|23.61|21.61|23.84|21.84|23.84|21.84|23.61|21.61|0
1642794150000|2022-01-21 19:42:30|23.8|21.8|23.69|21.69|23.8|21.8|23.69|21.69|0
1642794160000|2022-01-21 19:42:40|23.5|21.5|23.46|21.46|23.5|21.5|23.46|21.46|0
1642794170000|2022-01-21 19:42:50|23.69|21.69|23.8|21.8|23.88|21.88|23.69|21.69|0
1642794180000|2022-01-21 19:43:00|23.77|21.77|23.92|21.92|23.96|21.96|23.77|21.77|0
1642794190000|2022-01-21 19:43:10|23.99|21.99|23.73|21.73|23.99|21.99|23.73|21.73|0
1642794200000|2022-01-21 19:43:20|23.84|21.84|23.77|21.77|23.84|21.84|23.77|21.77|0
1642794210000|2022-01-21 19:43:30|23.69|21.69|23.61|21.61|23.73|21.73|23.61|21.61|0
1642794220000|2022-01-21 19:43:40|23.58|21.58|23.61|21.61|23.65|21.65|23.58|21.58|0
1642794230000|2022-01-21 19:43:50|23.69|21.69|23.61|21.61|23.69|21.69|23.61|21.61|0
1642794240000|2022-01-21 19:44:00|23.69|21.69|23.61|21.61|23.69|21.69|23.5|21.5|0
1642794250000|2022-01-21 19:44:10|23.5|21.5|23.46|21.46|23.5|21.5|23.39|21.39|0
1642794260000|2022-01-21 19:44:20|23.43|21.43|23.41|21.41|23.43|21.43|23.41|21.41|0
1642794270000|2022-01-21 19:44:30|23.39|21.39|23.5|21.5|23.5|21.5|23.31|21.31|0
1642794280000|2022-01-21 19:44:40|23.43|21.43|23.39|21.39|23.5|21.5|23.39|21.39|0
1642794290000|2022-01-21 19:44:50|23.31|21.31|23.46|21.46|23.46|21.46|23.31|21.31|0
1642794300000|2022-01-21 19:45:00|23.42|21.42|23.39|21.39|23.5|21.5|23.39|21.39|0
1642794310000|2022-01-21 19:45:10|23.42|21.42|23.58|21.58|23.58|21.58|23.42|21.42|0
1642794320000|2022-01-21 19:45:20|23.5|21.5|23.65|21.65|23.65|21.65|23.5|21.5|0
1642794330000|2022-01-21 19:45:30|23.61|21.61|23.65|21.65|23.65|21.65|23.61|21.61|0
1642794340000|2022-01-21 19:45:40|23.58|21.58|23.54|21.54|23.58|21.58|23.54|21.54|0
1642794350000|2022-01-21 19:45:50|23.73|21.73|23.58|21.58|23.73|21.73|23.58|21.58|0
1642794360000|2022-01-21 19:46:00|23.5|21.5|23.88|21.88|23.88|21.88|23.5|21.5|0
1642794370000|2022-01-21 19:46:10|23.73|21.73|23.88|21.88|23.96|21.96|23.73|21.73|0
1642794380000|2022-01-21 19:46:20|23.8|21.8|23.65|21.65|23.8|21.8|23.65|21.65|0
1642794390000|2022-01-21 19:46:30|23.69|21.69|23.84|21.84|23.84|21.84|23.65|21.65|0
1642794400000|2022-01-21 19:46:40|23.8|21.8|23.73|21.73|23.84|21.84|23.73|21.73|0
1642794410000|2022-01-21 19:46:50|23.8|21.8|23.88|21.88|23.88|21.88|23.8|21.8|0
1642794420000|2022-01-21 19:47:00|23.92|21.92|23.76|21.76|23.92|21.92|23.76|21.76|0
1642794430000|2022-01-21 19:47:10|23.69|21.69|24.11|22.11|24.11|22.11|23.69|21.69|0
1642794440000|2022-01-21 19:47:20|24.07|22.07|23.92|21.92|24.07|22.07|23.92|21.92|0
1642794450000|2022-01-21 19:47:30|23.88|21.88|23.99|21.99|23.99|21.99|23.88|21.88|0
1642794460000|2022-01-21 19:47:40|23.92|21.92|23.76|21.76|23.92|21.92|23.76|21.76|0
1642794470000|2022-01-21 19:47:50|23.84|21.84|23.84|21.84|23.84|21.84|23.8|21.8|0
1642794480000|2022-01-21 19:48:00|23.76|21.76|23.69|21.69|23.8|21.8|23.69|21.69|0
1642794490000|2022-01-21 19:48:10|23.57|21.57|23.46|21.46|23.57|21.57|23.46|21.46|0
1642794500000|2022-01-21 19:48:20|23.5|21.5|23.61|21.61|23.65|21.65|23.5|21.5|0
1642794510000|2022-01-21 19:48:30|23.57|21.57|23.42|21.42|23.57|21.57|23.42|21.42|0
1642794520000|2022-01-21 19:48:40|23.46|21.46|23.39|21.39|23.46|21.46|23.39|21.39|0
1642794530000|2022-01-21 19:48:50|23.42|21.42|23.39|21.39|23.42|21.42|23.39|21.39|0
1642794540000|2022-01-21 19:49:00|23.42|21.42|23.57|21.57|23.65|21.65|23.42|21.42|0
1642794550000|2022-01-21 19:49:10|23.69|21.69|23.69|21.69|23.76|21.76|23.69|21.69|0
1642794560000|2022-01-21 19:49:20|23.65|21.65|23.84|21.84|23.88|21.88|23.65|21.65|0
1642794570000|2022-01-21 19:49:30|23.92|21.92|23.8|21.8|23.92|21.92|23.8|21.8|0
1642794580000|2022-01-21 19:49:40|23.76|21.76|23.72|21.72|23.84|21.84|23.72|21.72|0
1642794590000|2022-01-21 19:49:50|23.65|21.65|23.95|21.95|23.95|21.95|23.65|21.65|0
1642794600000|2022-01-21 19:50:00|23.88|21.88|23.72|21.72|23.88|21.88|23.72|21.72|0
1642794610000|2022-01-21 19:50:10|23.61|21.61|23.76|21.76|23.76|21.76|23.61|21.61|0
1642794620000|2022-01-21 19:50:20|23.69|21.69|23.39|21.39|23.69|21.69|23.35|21.35|0
1642794630000|2022-01-21 19:50:30|23.35|21.35|23.42|21.42|23.42|21.42|23.35|21.35|0
1642794640000|2022-01-21 19:50:40|23.38|21.38|23.46|21.46|23.46|21.46|23.33|21.33|0
1642794650000|2022-01-21 19:50:50|23.42|21.42|23.42|21.42|23.42|21.42|23.38|21.38|0
1642794660000|2022-01-21 19:51:00|23.35|21.35|23.24|21.24|23.35|21.35|23.24|21.24|0
1642794670000|2022-01-21 19:51:10|23.16|21.16|23.01|21.01|23.16|21.16|23.01|21.01|0
1642794680000|2022-01-21 19:51:20|22.98|20.98|22.98|20.98|23.05|21.05|22.98|20.98|0
1642794690000|2022-01-21 19:51:30|23.05|21.05|23.01|21.01|23.05|21.05|23.01|21.01|0
1642794700000|2022-01-21 19:51:40|23.09|21.09|22.97|20.97|23.09|21.09|22.86|20.86|0
1642794710000|2022-01-21 19:51:50|22.94|20.94|22.86|20.86|22.94|20.94|22.86|20.86|0
1642794720000|2022-01-21 19:52:00|22.75|20.75|22.72|20.72|22.86|20.86|22.72|20.72|0
1642794730000|2022-01-21 19:52:10|22.68|20.68|22.64|20.64|22.68|20.68|22.53|20.53|0
1642794740000|2022-01-21 19:52:20|22.57|20.57|22.72|20.72|22.72|20.72|22.57|20.57|0
1642794750000|2022-01-21 19:52:30|22.75|20.75|22.66|20.66|22.75|20.75|22.66|20.66|0
1642794760000|2022-01-21 19:52:40|22.72|20.72|22.75|20.75|22.75|20.75|22.72|20.72|0
1642794770000|2022-01-21 19:52:50|22.72|20.72|22.84|20.84|22.84|20.84|22.72|20.72|0
1642794780000|2022-01-21 19:53:00|22.94|20.94|22.94|20.94|22.94|20.94|22.9|20.9|0
1642794790000|2022-01-21 19:53:10|22.97|20.97|23.09|21.09|23.09|21.09|22.97|20.97|0
1642794800000|2022-01-21 19:53:20|23.12|21.12|23.09|21.09|23.12|21.12|23.01|21.01|0
1642794810000|2022-01-21 19:53:30|23.05|21.05|22.83|20.83|23.05|21.05|22.83|20.83|0
1642794820000|2022-01-21 19:53:40|22.86|20.86|22.86|20.86|22.86|20.86|22.79|20.79|0
1642794830000|2022-01-21 19:53:50|22.83|20.83|22.97|20.97|22.97|20.97|22.83|20.83|0
1642794840000|2022-01-21 19:54:00|22.9|20.9|22.94|20.94|22.94|20.94|22.9|20.9|0
1642794850000|2022-01-21 19:54:10|22.97|20.97|22.9|20.9|22.97|20.97|22.9|20.9|0
1642794860000|2022-01-21 19:54:20|22.86|20.86|22.86|20.86|22.86|20.86|22.75|20.75|0
1642794870000|2022-01-21 19:54:30|22.75|20.75|22.68|20.68|22.79|20.79|22.68|20.68|0
1642794880000|2022-01-21 19:54:40|22.75|20.75|22.79|20.79|22.83|20.83|22.75|20.75|0
1642794890000|2022-01-21 19:54:50|22.75|20.75|22.75|20.75|22.75|20.75|22.72|20.72|0
1642794900000|2022-01-21 19:55:00|22.72|20.72|22.72|20.72|22.75|20.75|22.72|20.72|0
1642794910000|2022-01-21 19:55:10|22.64|20.64|22.61|20.61|22.68|20.68|22.61|20.61|0
1642794930000|2022-01-21 19:55:30|22.64|20.64|22.64|20.64|22.64|20.64|22.57|20.57|0
1642794940000|2022-01-21 19:55:40|22.68|20.68|22.94|20.94|22.94|20.94|22.68|20.68|0
1642794950000|2022-01-21 19:55:50|22.83|20.83|22.72|20.72|22.83|20.83|22.72|20.72|0
1642794960000|2022-01-21 19:56:00|22.75|20.75|22.64|20.64|22.79|20.79|22.64|20.64|0
1642794970000|2022-01-21 19:56:10|22.68|20.68|22.72|20.72|22.72|20.72|22.66|20.66|0
1642794980000|2022-01-21 19:56:20|22.75|20.75|22.83|20.83|22.9|20.9|22.75|20.75|0
1642794990000|2022-01-21 19:56:30|22.9|20.9|22.64|20.64|22.9|20.9|22.64|20.64|0
1642795000000|2022-01-21 19:56:40|22.72|20.72|22.61|20.61|22.72|20.72|22.61|20.61|0
1642795010000|2022-01-21 19:56:50|22.53|20.53|22.44|20.44|22.57|20.57|22.42|20.42|0
1642795020000|2022-01-21 19:57:00|22.42|20.42|22.28|20.28|22.42|20.42|22.28|20.28|0
1642795030000|2022-01-21 19:57:10|22.24|20.24|22.1|20.1|22.24|20.24|22.03|20.03|0
1642795040000|2022-01-21 19:57:20|22.06|20.06|21.97|19.97|22.06|20.06|21.96|19.96|0
1642795050000|2022-01-21 19:57:30|21.9|19.9|21.78|19.78|21.9|19.9|21.74|19.74|0
1642795060000|2022-01-21 19:57:40|21.74|19.74|21.78|19.78|21.78|19.78|21.74|19.74|0
1642795070000|2022-01-21 19:57:50|21.71|19.71|21.88|19.88|21.88|19.88|21.71|19.71|0
1642795080000|2022-01-21 19:58:00|21.81|19.81|21.74|19.74|21.85|19.85|21.74|19.74|0
1642795090000|2022-01-21 19:58:10|21.71|19.71|21.71|19.71|21.71|19.71|21.69|19.69|0
1642795100000|2022-01-21 19:58:20|21.74|19.74|21.67|19.67|21.74|19.74|21.67|19.67|0
1642795110000|2022-01-21 19:58:30|21.74|19.74|21.78|19.78|21.78|19.78|21.74|19.74|0
1642795120000|2022-01-21 19:58:40|21.74|19.74|21.71|19.71|21.74|19.74|21.71|19.71|0
1642795130000|2022-01-21 19:58:50|21.67|19.67|21.67|19.67|21.67|19.67|21.64|19.64|0
1642795140000|2022-01-21 19:59:00|21.74|19.74|21.71|19.71|21.74|19.74|21.71|19.71|0
1642795150000|2022-01-21 19:59:10|21.67|19.67|21.6|19.6|21.67|19.67|21.6|19.6|0
1642795160000|2022-01-21 19:59:20|21.53|19.53|21.25|19.25|21.53|19.53|21.22|19.22|0
1642795170000|2022-01-21 19:59:30|21.29|19.29|21.29|19.29|21.39|19.39|21.29|19.29|0
1642795180000|2022-01-21 19:59:40|21.22|19.22|21.15|19.15|21.29|19.29|21.15|19.15|0
1642795190000|2022-01-21 19:59:50|21.18|19.18|21.08|19.08|21.18|19.18|21.08|19.08|0
1642795200000|2022-01-21 20:00:00|21.22|19.22|21.08|19.08|21.22|19.22|21.05|19.05|0
1642795210000|2022-01-21 20:00:10|21.01|19.01|20.98|18.98|21.01|19.01|20.98|18.98|0
1642795220000|2022-01-21 20:00:20|21.01|19.01|20.98|18.98|21.01|19.01|20.98|18.98|0
1642795230000|2022-01-21 20:00:30|20.97|19.04|20.97|18.98|21.04|19.04|20.97|18.98|0
1642795240000|2022-01-21 20:00:40|21.01|19.01|21.36|19.36|21.36|19.36|21.01|19.01|0
1642795250000|2022-01-21 20:00:50|21.39|19.39|21.44|19.44|21.46|19.46|21.39|19.39|0
1642795260000|2022-01-21 20:01:00|21.46|19.46|21.64|19.64|21.64|19.64|21.46|19.46|0
1642795270000|2022-01-21 20:01:10|21.6|19.6|21.64|19.64|21.67|19.67|21.6|19.6|0
1642795280000|2022-01-21 20:01:20|21.53|19.53|21.74|19.74|21.74|19.74|21.53|19.53|0
1642795290000|2022-01-21 20:01:30|21.6|19.6|21.6|19.6|21.6|19.6|21.57|19.57|0
1642795300000|2022-01-21 20:01:40|21.53|19.53|21.74|19.74|21.81|19.81|21.53|19.53|0
1642795310000|2022-01-21 20:01:50|21.6|19.6|21.6|19.6|21.6|19.6|21.6|19.6|0
1642795320000|2022-01-21 20:02:00|21.53|19.53|21.78|19.78|21.78|19.78|21.53|19.53|0
1642795330000|2022-01-21 20:02:10|21.74|19.74|21.85|19.85|21.85|19.85|21.74|19.74|0
1642795340000|2022-01-21 20:02:20|21.81|19.81|21.74|19.74|21.81|19.81|21.74|19.74|0
1642795350000|2022-01-21 20:02:30|21.78|19.78|21.46|19.46|21.78|19.78|21.46|19.46|0
1642795360000|2022-01-21 20:02:40|21.53|19.53|21.57|19.57|21.6|19.6|21.53|19.53|0
1642795370000|2022-01-21 20:02:50|21.6|19.6|21.67|19.67|21.71|19.71|21.6|19.6|0
1642795380000|2022-01-21 20:03:00|21.65|19.65|21.85|19.85|21.85|19.85|21.65|19.65|0
1642795390000|2022-01-21 20:03:10|21.6|19.6|21.32|19.32|21.6|19.6|21.32|19.32|0
1642795400000|2022-01-21 20:03:20|21.18|19.18|21.18|19.18|21.29|19.29|21.18|19.18|0
1642795410000|2022-01-21 20:03:30|19.87|17.98|19.84|17.95|19.87|17.98|19.8|17.92|0
1642795420000|2022-01-21 20:03:40|19.87|17.98|19.8|17.92|19.87|17.98|19.8|17.92|0
1642795430000|2022-01-21 20:03:50|19.91|18.01|20.05|18.14|20.05|18.14|19.91|18.01|0
1642795440000|2022-01-21 20:04:00|21.66|19.66|21.57|19.57|21.67|19.67|21.57|19.57|0
1642795450000|2022-01-21 20:04:10|21.52|19.52|21.39|19.39|21.52|19.52|21.39|19.39|0
1642795460000|2022-01-21 20:04:20|21.34|19.34|21.29|19.29|21.34|19.34|21.29|19.29|0
1642795470000|2022-01-21 20:04:30|21.26|19.26|21.26|19.26|21.26|19.26|21.24|19.24|0
1642795480000|2022-01-21 20:04:40|21.12|19.12|22|20|22.14|20.14|21.12|19.12|0
1642795490000|2022-01-21 20:04:50|21.97|19.97|22|20|22|20|21.97|19.97|0
1642795500000|2022-01-21 20:05:00|22.07|20.07|21.97|19.97|22.07|20.07|21.97|19.97|0
1642795510000|2022-01-21 20:05:10|21.98|19.98|21.9|19.9|22|20|21.9|19.9|0
1642795520000|2022-01-21 20:05:20|21.79|19.79|21.76|19.76|21.83|19.83|21.76|19.76|0
1642795530000|2022-01-21 20:05:30|21.79|19.79|21.79|19.79|21.79|19.79|21.76|19.76|0
1642795540000|2022-01-21 20:05:40|21.76|19.76|22.58|20.58|22.58|20.58|21.76|19.76|0
1642795550000|2022-01-21 20:05:50|22.56|20.56|22.48|20.48|22.56|20.56|22.44|20.44|0
1642795560000|2022-01-21 20:06:00|22.51|20.51|22.55|20.55|22.55|20.55|22.48|20.48|0
1642795570000|2022-01-21 20:06:10|22.51|20.51|22.48|20.48|22.51|20.51|22.48|20.48|0
1642795580000|2022-01-21 20:06:20|22.44|20.44|22.3|20.3|22.44|20.44|22.3|20.3|0
1642795590000|2022-01-21 20:06:30|22.33|20.33|22.07|20.07|22.33|20.33|22.05|20.05|0
1642795600000|2022-01-21 20:06:40|22.05|20.05|22.09|20.09|22.16|20.16|22.05|20.05|0
1642795610000|2022-01-21 20:06:50|22.07|20.07|22.1|20.1|22.1|20.1|22.05|20.05|0
1642795620000|2022-01-21 20:07:00|22.02|20.02|21.98|19.98|22.12|20.12|21.98|19.98|0
1642795630000|2022-01-21 20:07:10|22.02|20.02|21.91|19.91|22.02|20.02|21.91|19.91|0
1642795640000|2022-01-21 20:07:20|21.88|19.88|21.88|19.88|21.88|19.88|21.84|19.84|0
1642795650000|2022-01-21 20:07:30|21.84|19.84|21.81|19.81|21.84|19.84|21.81|19.81|0
1642795660000|2022-01-21 20:07:40|21.74|19.74|21.84|19.84|21.84|19.84|21.74|19.74|0
1642795670000|2022-01-21 20:07:50|21.77|19.77|21.63|19.63|21.77|19.77|21.63|19.63|0
1642795680000|2022-01-21 20:08:00|21.74|19.74|21.67|19.67|21.74|19.74|21.67|19.67|0
1642795690000|2022-01-21 20:08:10|21.74|19.74|21.88|19.88|21.91|19.91|21.74|19.74|0
1642795700000|2022-01-21 20:08:20|21.91|19.91|21.67|19.67|21.91|19.91|21.67|19.67|0
1642795710000|2022-01-21 20:08:30|21.63|19.63|21.7|19.7|21.7|19.7|21.63|19.63|0
1642795720000|2022-01-21 20:08:40|21.6|19.6|21.36|19.36|21.6|19.6|21.36|19.36|0
1642795730000|2022-01-21 20:08:50|21.39|19.39|21.41|19.41|21.43|19.43|21.39|19.39|0
1642795740000|2022-01-21 20:09:00|21.53|19.53|21.53|19.53|21.6|19.6|21.53|19.53|0
1642795750000|2022-01-21 20:09:10|21.63|19.63|21.91|19.91|21.91|19.91|21.46|19.46|0
1642795760000|2022-01-21 20:09:20|21.77|19.77|21.7|19.7|21.77|19.77|21.7|19.7|0
1642795770000|2022-01-21 20:09:30|21.81|19.81|21.74|19.74|21.81|19.81|21.7|19.7|0
1642795780000|2022-01-21 20:09:40|21.84|19.84|22.08|20.08|22.08|20.08|21.77|19.77|0
1642795790000|2022-01-21 20:09:50|21.98|19.98|21.74|19.74|21.98|19.98|21.74|19.74|0
1642795800000|2022-01-21 20:10:00|21.7|19.7|21.29|19.29|21.7|19.7|21.29|19.29|0
1642795810000|2022-01-21 20:10:10|21.32|19.32|21.32|19.32|21.39|19.39|21.32|19.32|0
1642795820000|2022-01-21 20:10:20|21.22|19.22|21.29|19.29|21.32|19.32|21.22|19.22|0
1642795830000|2022-01-21 20:10:30|21.25|19.25|21.46|19.46|21.63|19.63|21.25|19.25|0
1642795840000|2022-01-21 20:10:40|21.42|19.42|21.53|19.53|21.56|19.56|21.42|19.42|0
1642795850000|2022-01-21 20:10:50|21.6|19.6|21.63|19.63|21.67|19.67|21.6|19.6|0
1642795860000|2022-01-21 20:11:00|21.67|19.67|21.77|19.77|21.94|19.94|21.67|19.67|0
1642795870000|2022-01-21 20:11:10|21.7|19.7|21.46|19.46|21.7|19.7|21.46|19.46|0
1642795880000|2022-01-21 20:11:20|21.49|19.49|21.3|19.3|21.49|19.49|21.29|19.29|0
1642795890000|2022-01-21 20:11:30|21.25|19.25|21.19|19.19|21.25|19.25|21.19|19.19|0
1642795900000|2022-01-21 20:11:40|21.15|19.15|21.12|19.12|21.22|19.22|21.12|19.12|0
1642795910000|2022-01-21 20:11:50|21.05|19.05|21.05|19.05|21.12|19.12|21.05|19.05|0
1642795920000|2022-01-21 20:12:00|21.02|19.02|21.15|19.15|21.15|19.15|20.98|18.98|0
1642795930000|2022-01-21 20:12:10|21.22|19.22|21.22|19.22|21.29|19.29|21.22|19.22|0
1642795940000|2022-01-21 20:12:20|21.12|19.12|20.95|18.95|21.12|19.12|20.95|18.95|0
1642795950000|2022-01-21 20:12:30|21.02|19.02|20.91|18.92|21.02|19.02|20.91|18.92|0
1642795960000|2022-01-21 20:12:40|20.98|18.98|21.19|19.19|21.19|19.19|20.95|18.95|0
1642795970000|2022-01-21 20:12:50|21.22|19.22|21.36|19.36|21.36|19.36|21.22|19.22|0
1642795980000|2022-01-21 20:13:00|21.29|19.29|21.08|19.08|21.29|19.29|21.08|19.08|0
1642795990000|2022-01-21 20:13:10|21.12|19.12|21.12|19.12|21.22|19.22|21.08|19.08|0
1642796000000|2022-01-21 20:13:20|21.05|19.05|21.12|19.12|21.15|19.15|21.05|19.05|0
1642796010000|2022-01-21 20:13:30|21.36|19.36|21.39|19.39|21.39|19.39|21.25|19.25|0
1642796020000|2022-01-21 20:13:40|21.36|19.36|21.29|19.29|21.39|19.39|21.29|19.29|0
1642796030000|2022-01-21 20:13:50|21.39|19.39|21.73|19.73|21.73|19.73|21.39|19.39|0
1642796040000|2022-01-21 20:14:00|21.91|19.91|21.8|19.8|21.91|19.91|21.8|19.8|0
1642796050000|2022-01-21 20:14:10|21.77|19.77|21.56|19.56|21.77|19.77|21.56|19.56|0
1642796060000|2022-01-21 20:14:20|21.66|19.66|21.66|19.66|21.7|19.7|21.66|19.66|0
1642796070000|2022-01-21 20:14:30|21.73|19.73|21.78|19.78|21.78|19.78|21.73|19.73|0
1642796080000|2022-01-21 20:14:40|21.8|19.8|21.73|19.73|21.8|19.8|21.73|19.73|0
1642796090000|2022-01-21 20:14:50|22.53|20.53|22.61|20.61|22.61|20.61|22.5|20.5|0
1642796100000|2022-01-21 20:15:00|22.5|20.5|22.22|20.22|22.5|20.5|22.22|20.22|0
1642796110000|2022-01-21 20:15:10|22.15|20.15|22.08|20.08|22.15|20.15|22.04|20.04|0
1642796120000|2022-01-21 20:15:20|22.11|20.11|22.11|20.11|22.11|20.11|21.97|19.97|0
1642796130000|2022-01-21 20:15:30|22.01|20.01|22.04|20.04|22.15|20.15|22.01|20.01|0
1642796140000|2022-01-21 20:15:40|22.08|20.08|21.87|19.87|22.08|20.08|21.87|19.87|0
1642796150000|2022-01-21 20:15:50|21.83|19.83|21.97|19.97|21.99|19.99|21.83|19.83|0
1642796160000|2022-01-21 20:16:00|22.22|20.22|22.46|20.46|22.46|20.46|22.22|20.22|0
1642796170000|2022-01-21 20:16:10|22.41|20.41|22.39|20.39|22.46|20.46|22.39|20.39|0
1642796180000|2022-01-21 20:16:20|22.78|20.78|22.75|20.75|22.82|20.82|22.75|20.75|0
1642796190000|2022-01-21 20:16:30|22.68|20.68|22.89|20.89|22.89|20.89|22.68|20.68|0
1642796200000|2022-01-21 20:16:40|23.03|21.03|23.07|21.07|23.07|21.07|23|21|0
1642796210000|2022-01-21 20:16:50|23.03|21.03|23.29|21.29|23.29|21.29|23.03|21.03|0
1642796220000|2022-01-21 20:17:00|23.43|21.43|23.51|21.51|23.51|21.51|23.43|21.43|0
1642796230000|2022-01-21 20:17:10|23.54|21.54|23.51|21.51|23.54|21.54|23.51|21.51|0
1642796240000|2022-01-21 20:17:20|23.65|21.65|23.58|21.58|23.65|21.65|23.54|21.54|0
1642796250000|2022-01-21 20:17:30|23.65|21.65|23.88|21.88|23.95|21.95|23.65|21.65|0
1642796260000|2022-01-21 20:17:40|23.99|21.99|24.17|22.17|24.29|22.29|23.99|21.99|0
1642796270000|2022-01-21 20:17:50|24.1|22.1|24.21|22.21|24.29|22.29|24.1|22.1|0
1642796280000|2022-01-21 20:18:00|24.14|22.14|24.14|22.14|24.15|22.15|24.14|22.14|0
1642796290000|2022-01-21 20:18:10|24.06|22.06|24.21|22.21|24.21|22.21|24.06|22.06|0
1642796300000|2022-01-21 20:18:20|24.17|22.17|24.19|22.19|24.21|22.21|24.17|22.17|0
1642796310000|2022-01-21 20:18:30|24.17|22.17|24.32|22.32|24.36|22.36|24.17|22.17|0
1642796320000|2022-01-21 20:18:40|24.36|22.36|24.1|22.1|24.36|22.36|24.02|22.02|0
1642796330000|2022-01-21 20:18:50|24.25|22.25|24.06|22.06|24.25|22.25|24.06|22.06|0
1642796340000|2022-01-21 20:19:00|24.1|22.1|24.02|22.02|24.1|22.1|23.99|21.99|0
1642796350000|2022-01-21 20:19:10|23.99|21.99|23.87|21.87|23.99|21.99|23.84|21.84|0
1642796360000|2022-01-21 20:19:20|23.84|21.84|23.51|21.51|23.84|21.84|23.51|21.51|0
1642796370000|2022-01-21 20:19:30|23.49|21.49|23.51|21.51|23.51|21.51|23.47|21.47|0
1642796380000|2022-01-21 20:19:40|23.54|21.54|23.54|21.54|23.58|21.58|23.51|21.51|0
1642796390000|2022-01-21 20:19:50|23.51|21.51|23.47|21.47|23.51|21.51|23.29|21.29|0
1642796400000|2022-01-21 20:20:00|23.45|21.45|23.03|21.03|23.45|21.45|23.03|21.03|0
1642796410000|2022-01-21 20:20:10|23.14|21.14|23.29|21.29|23.32|21.32|23.14|21.14|0
1642796420000|2022-01-21 20:20:20|23.25|21.25|22.8|20.8|23.25|21.25|22.8|20.8|0
1642796430000|2022-01-21 20:20:30|22.82|20.82|22.67|20.67|22.82|20.82|22.67|20.67|0
1642796440000|2022-01-21 20:20:40|22.71|20.71|22.46|20.46|22.71|20.71|22.43|20.43|0
1642796450000|2022-01-21 20:20:50|22.36|20.36|22.35|20.35|22.39|20.39|22.35|20.35|0
1642796460000|2022-01-21 20:21:00|22.43|20.43|22.74|20.74|22.74|20.74|22.43|20.43|0
1642796470000|2022-01-21 20:21:10|22.71|20.71|22.64|20.64|22.74|20.74|22.64|20.64|0
1642796480000|2022-01-21 20:21:20|22.6|20.6|22.64|20.64|22.65|20.65|22.6|20.6|0
1642796490000|2022-01-21 20:21:30|22.57|20.57|22.6|20.6|22.6|20.6|22.57|20.57|0
1642796500000|2022-01-21 20:21:40|22.64|20.64|22.46|20.46|22.64|20.64|22.43|20.43|0
1642796510000|2022-01-21 20:21:50|22.43|20.43|22.35|20.35|22.46|20.46|22.35|20.35|0
1642796520000|2022-01-21 20:22:00|22.46|20.46|22.78|20.78|22.78|20.78|22.46|20.46|0
1642796530000|2022-01-21 20:22:10|22.71|20.71|22.74|20.74|22.74|20.74|22.67|20.67|0
1642796540000|2022-01-21 20:22:20|22.67|20.67|22.57|20.57|22.67|20.67|22.39|20.39|0
1642796550000|2022-01-21 20:22:30|22.5|20.5|22.35|20.35|22.5|20.5|22.35|20.35|0
1642796560000|2022-01-21 20:22:40|22.46|20.46|22.11|20.11|22.46|20.46|22.11|20.11|0
1642796570000|2022-01-21 20:22:50|22.04|20.04|22.28|20.28|22.32|20.32|22|20|0
1642796580000|2022-01-21 20:23:00|22.32|20.32|22.28|20.28|22.32|20.32|22.25|20.25|0
1642796590000|2022-01-21 20:23:10|22.5|20.5|22.5|20.5|22.6|20.6|22.5|20.5|0
1642796600000|2022-01-21 20:23:20|22.6|20.6|23.25|21.25|23.25|21.25|22.6|20.6|0
1642796610000|2022-01-21 20:23:30|22.96|20.96|23.25|21.25|23.25|21.25|22.96|20.96|0
1642796620000|2022-01-21 20:23:40|23.18|21.18|22.78|20.78|23.21|21.21|22.78|20.78|0
1642796630000|2022-01-21 20:23:50|22.6|20.6|22.55|20.55|22.6|20.6|22.55|20.55|0
1642796640000|2022-01-21 20:24:00|22.42|20.42|22.99|20.99|22.99|20.99|22.42|20.42|0
1642796650000|2022-01-21 20:24:10|23.07|21.07|22.64|20.64|23.07|21.07|22.64|20.64|0
1642796660000|2022-01-21 20:24:20|22.51|20.51|22.6|20.6|22.6|20.6|22.49|20.49|0
1642796670000|2022-01-21 20:24:30|22.57|20.57|22.6|20.6|22.6|20.6|22.53|20.53|0
1642796680000|2022-01-21 20:24:40|22.64|20.64|22.64|20.64|22.67|20.67|22.64|20.64|0
1642796690000|2022-01-21 20:24:50|22.67|20.67|22.64|20.64|22.69|20.69|22.6|20.6|0
1642796700000|2022-01-21 20:25:00|22.6|20.6|22.35|20.35|22.6|20.6|22.35|20.35|0
1642796710000|2022-01-21 20:25:10|22.42|20.42|22.74|20.74|22.74|20.74|22.42|20.42|0
1642796720000|2022-01-21 20:25:20|22.64|20.64|22.64|20.64|22.64|20.64|22.64|20.64|0
1642796730000|2022-01-21 20:25:30|22.35|20.35|22.25|20.25|22.35|20.35|22.25|20.25|0
1642796740000|2022-01-21 20:25:40|22.35|20.35|22.18|20.18|22.35|20.35|22.18|20.18|0
1642796750000|2022-01-21 20:25:50|22.14|20.14|22.07|20.07|22.14|20.14|22.04|20.04|0
1642796760000|2022-01-21 20:26:00|22.21|20.21|22.35|20.35|22.42|20.42|22.21|20.21|0
1642796770000|2022-01-21 20:26:10|22.39|20.39|22.46|20.46|22.46|20.46|22.35|20.35|0
1642796780000|2022-01-21 20:26:20|22.25|20.25|22.14|20.14|22.25|20.25|22.14|20.14|0
1642796790000|2022-01-21 20:26:30|22.19|20.19|22.25|20.25|22.26|20.26|22.19|20.19|0
1642796800000|2022-01-21 20:26:40|22.21|20.21|22.25|20.25|22.32|20.32|22.21|20.21|0
1642796810000|2022-01-21 20:26:50|22.14|20.14|22|20|22.14|20.14|21.97|19.97|0
1642796820000|2022-01-21 20:27:00|22.14|20.14|22.21|20.21|22.32|20.32|22.14|20.14|0
1642796830000|2022-01-21 20:27:10|22.28|20.28|22.14|20.14|22.32|20.32|22.14|20.14|0
1642796840000|2022-01-21 20:27:20|22.21|20.21|22.18|20.18|22.32|20.32|22.18|20.18|0
1642796850000|2022-01-21 20:27:30|22.25|20.25|22|20|22.25|20.25|22|20|0
1642796860000|2022-01-21 20:27:40|21.97|19.97|21.97|19.97|22|20|21.97|19.97|0
1642796870000|2022-01-21 20:27:50|21.9|19.9|21.76|19.76|21.9|19.9|21.52|19.52|0
1642796880000|2022-01-21 20:28:00|21.79|19.79|22|20|22|20|21.76|19.76|0
1642796890000|2022-01-21 20:28:10|22.18|20.18|22.66|20.66|22.66|20.66|22|20|0
1642796900000|2022-01-21 20:28:20|22.59|20.59|22.63|20.63|22.63|20.63|22.52|20.52|0
1642796910000|2022-01-21 20:28:30|22.45|20.45|22.42|20.42|22.45|20.45|22.38|20.38|0
1642796920000|2022-01-21 20:28:40|22.31|20.31|21.96|19.96|22.31|20.31|21.96|19.96|0
1642796930000|2022-01-21 20:28:50|21.9|19.9|21.86|19.86|21.9|19.9|21.83|19.83|0
1642796940000|2022-01-21 20:29:00|22|20|22.03|20.03|22.03|20.03|21.96|19.96|0
1642796950000|2022-01-21 20:29:10|22.1|20.1|22.42|20.42|22.42|20.42|22.08|20.08|0
1642796960000|2022-01-21 20:29:20|22.38|20.38|22.52|20.52|22.52|20.52|22.38|20.38|0
1642796970000|2022-01-21 20:29:30|22.45|20.45|22.49|20.49|22.59|20.59|22.45|20.45|0
1642796980000|2022-01-21 20:29:40|22.63|20.63|22.59|20.59|22.63|20.63|22.59|20.59|0
1642796990000|2022-01-21 20:29:50|22.56|20.56|22.59|20.59|22.66|20.66|22.56|20.56|0
1642797000000|2022-01-21 20:30:00|22.49|20.49|22.73|20.73|22.73|20.73|22.41|20.41|0
1642797010000|2022-01-21 20:30:10|22.77|20.77|23.02|21.02|23.02|21.02|22.77|20.77|0
1642797020000|2022-01-21 20:30:20|23.05|21.05|22.91|20.91|23.05|21.05|22.91|20.91|0
1642797030000|2022-01-21 20:30:30|22.77|20.77|22.59|20.59|22.77|20.77|22.59|20.59|0
1642797040000|2022-01-21 20:30:40|22.64|20.64|22.66|20.66|22.77|20.77|22.64|20.64|0
1642797050000|2022-01-21 20:30:50|22.7|20.7|22.78|20.78|22.87|20.87|22.7|20.7|0
1642797060000|2022-01-21 20:31:00|23.02|21.02|23.18|21.18|23.18|21.18|22.94|20.94|0
1642797070000|2022-01-21 20:31:10|23.12|21.12|23.09|21.09|23.12|21.12|23.09|21.09|0
1642797080000|2022-01-21 20:31:20|23.16|21.16|23.05|21.05|23.23|21.23|23.05|21.05|0
1642797090000|2022-01-21 20:31:30|23.3|21.3|23.2|21.2|23.3|21.3|23.2|21.2|0
1642797100000|2022-01-21 20:31:40|23.23|21.23|23.16|21.16|23.3|21.3|23.16|21.16|0
1642797110000|2022-01-21 20:31:50|23.12|21.12|23.05|21.05|23.21|21.21|23.05|21.05|0
1642797120000|2022-01-21 20:32:00|22.91|20.91|23.48|21.48|23.48|21.48|22.91|20.91|0
1642797130000|2022-01-21 20:32:10|23.7|21.7|23.85|21.85|23.92|21.92|23.7|21.7|0
1642797140000|2022-01-21 20:32:20|23.89|21.89|23.78|21.78|24.07|22.07|23.78|21.78|0
1642797150000|2022-01-21 20:32:30|23.85|21.85|23.85|21.85|23.89|21.89|23.85|21.85|0
1642797160000|2022-01-21 20:32:40|23.89|21.89|24.07|22.07|24.07|22.07|23.89|21.89|0
1642797170000|2022-01-21 20:32:50|23.85|21.85|23.78|21.78|23.85|21.85|23.67|21.67|0
1642797180000|2022-01-21 20:33:00|23.56|21.56|23.45|21.45|23.56|21.56|23.38|21.38|0
1642797190000|2022-01-21 20:33:10|23.41|21.41|23.27|21.27|23.41|21.41|23.27|21.27|0
1642797200000|2022-01-21 20:33:20|23.23|21.23|22.77|20.77|23.23|21.23|22.77|20.77|0
1642797210000|2022-01-21 20:33:30|22.84|20.84|22.66|20.66|22.91|20.91|22.66|20.66|0
1642797220000|2022-01-21 20:33:40|22.84|20.84|23.01|21.01|23.01|21.01|22.84|20.84|0
1642797230000|2022-01-21 20:33:50|22.94|20.94|23.01|21.01|23.01|21.01|22.94|20.94|0
1642797240000|2022-01-21 20:34:00|23.12|21.12|23.45|21.45|23.45|21.45|23.12|21.12|0
1642797250000|2022-01-21 20:34:10|23.41|21.41|23.56|21.56|23.68|21.68|23.3|21.3|0
1642797260000|2022-01-21 20:34:20|23.41|21.41|23.74|21.74|23.74|21.74|23.41|21.41|0
1642797270000|2022-01-21 20:34:30|23.63|21.63|23.74|21.74|23.85|21.85|23.63|21.63|0
1642797280000|2022-01-21 20:34:40|23.63|21.63|23.45|21.45|23.63|21.63|23.45|21.45|0
1642797290000|2022-01-21 20:34:50|23.41|21.41|23.23|21.23|23.41|21.41|23.23|21.23|0
1642797300000|2022-01-21 20:35:00|23.19|21.19|23.45|21.45|23.45|21.45|23.19|21.19|0
1642797310000|2022-01-21 20:35:10|23.27|21.27|23.19|21.19|23.34|21.34|23.19|21.19|0
1642797320000|2022-01-21 20:35:20|23.59|21.59|23.67|21.67|23.85|21.85|23.59|21.59|0
1642797330000|2022-01-21 20:35:30|23.78|21.78|24|22|24|22|23.78|21.78|0
1642797340000|2022-01-21 20:35:40|23.81|21.81|23.78|21.78|23.81|21.81|23.78|21.78|0
1642797350000|2022-01-21 20:35:50|23.67|21.67|23.85|21.85|23.85|21.85|23.67|21.67|0
1642797360000|2022-01-21 20:36:00|24.03|22.03|24.07|22.07|24.29|22.29|23.92|21.92|0
1642797370000|2022-01-21 20:36:10|23.85|21.85|23.45|21.45|23.85|21.85|23.45|21.45|0
1642797380000|2022-01-21 20:36:20|23.48|21.48|23.48|21.48|23.48|21.48|23.41|21.41|0
1642797390000|2022-01-21 20:36:30|23.45|21.45|23.41|21.41|23.56|21.56|23.41|21.41|0
1642797400000|2022-01-21 20:36:40|23.45|21.45|23.16|21.16|23.45|21.45|23.16|21.16|0
1642797410000|2022-01-21 20:36:50|23.19|21.19|23.45|21.45|23.45|21.45|23.12|21.12|0
1642797420000|2022-01-21 20:37:00|23.37|21.37|23.48|21.48|23.48|21.48|23.34|21.34|0
1642797430000|2022-01-21 20:37:10|23.41|21.41|24.35|22.35|24.35|22.35|23.41|21.41|0
1642797440000|2022-01-21 20:37:20|24.16|22.16|24.24|22.24|24.27|22.27|23.98|21.98|0
1642797450000|2022-01-21 20:37:30|24.12|22.12|24.35|22.35|24.35|22.35|24.12|22.12|0
1642797460000|2022-01-21 20:37:40|24.24|22.24|24.16|22.16|24.24|22.24|24.09|22.09|0
1642797470000|2022-01-21 20:37:50|24.14|22.14|24.05|22.05|24.14|22.14|24.05|22.05|0
1642797480000|2022-01-21 20:38:00|24.27|22.27|24.65|22.65|24.65|22.65|24.27|22.27|0
1642797490000|2022-01-21 20:38:10|24.61|22.61|24.53|22.53|24.61|22.61|24.46|22.46|0
1642797500000|2022-01-21 20:38:20|24.65|22.65|24.72|22.72|24.72|22.72|24.59|22.59|0
1642797510000|2022-01-21 20:38:30|24.42|22.42|24.24|22.24|24.42|22.42|24.24|22.24|0
1642797520000|2022-01-21 20:38:40|24.27|22.27|24.27|22.27|24.42|22.42|24.27|22.27|0
1642797530000|2022-01-21 20:38:50|24.31|22.31|24.24|22.24|24.31|22.31|24.24|22.24|0
1642797540000|2022-01-21 20:39:00|24.57|22.57|24.61|22.61|24.61|22.61|24.5|22.5|0
1642797550000|2022-01-21 20:39:10|24.83|22.83|24.72|22.72|24.87|22.87|24.72|22.72|0
1642797560000|2022-01-21 20:39:20|24.65|22.65|25.06|23.06|25.06|23.06|24.65|22.65|0
1642797570000|2022-01-21 20:39:30|24.95|22.95|24.91|22.91|24.98|22.98|24.91|22.91|0
1642797580000|2022-01-21 20:39:40|25.1|23.1|25.06|23.06|25.1|23.1|25.06|23.06|0
1642797590000|2022-01-21 20:39:50|25.14|23.14|25.21|23.21|25.25|23.25|25.14|23.14|0
1642797600000|2022-01-21 20:40:00|25.14|23.14|25.6|23.6|25.6|23.6|25.14|23.14|0
1642797610000|2022-01-21 20:40:10|25.64|23.64|25.91|23.91|25.91|23.91|25.6|23.6|0
1642797620000|2022-01-21 20:40:20|25.83|23.83|26.18|24.18|26.18|24.18|25.83|23.83|0
1642797630000|2022-01-21 20:40:30|26.26|24.26|26.26|24.26|26.38|24.38|26.26|24.26|0
1642797640000|2022-01-21 20:40:40|26.34|24.34|26.66|24.66|26.66|24.66|26.34|24.34|0
1642797650000|2022-01-21 20:40:50|26.86|24.86|26.94|24.94|27.1|25.1|26.86|24.86|0
1642797660000|2022-01-21 20:41:00|26.98|24.98|26.82|24.82|27.02|25.02|26.82|24.82|0
1642797670000|2022-01-21 20:41:10|26.38|24.38|26.38|24.38|26.38|24.38|26.18|24.18|0
1642797680000|2022-01-21 20:41:20|26.26|24.26|26.66|24.66|26.66|24.66|26.14|24.14|0
1642797690000|2022-01-21 20:41:30|26.82|24.82|26.52|24.52|26.82|24.82|26.52|24.52|0
1642797700000|2022-01-21 20:41:40|26.46|24.46|26.46|24.46|26.62|24.62|26.46|24.46|0
1642797710000|2022-01-21 20:41:50|26.5|24.5|26.5|24.5|26.78|24.78|26.5|24.5|0
1642797720000|2022-01-21 20:42:00|26.82|24.82|26.78|24.78|26.82|24.82|26.7|24.7|0
1642797730000|2022-01-21 20:42:10|26.62|24.62|26.54|24.54|26.62|24.62|26.54|24.54|0
1642797740000|2022-01-21 20:42:20|26.5|24.5|26.62|24.62|26.7|24.7|26.5|24.5|0
1642797750000|2022-01-21 20:42:30|26.58|24.58|26.78|24.78|26.78|24.78|26.58|24.58|0
1642797760000|2022-01-21 20:42:40|26.86|24.86|26.94|24.94|26.94|24.94|26.82|24.82|0
1642797770000|2022-01-21 20:42:50|27.06|25.06|26.2|24.2|27.06|25.06|26.2|24.2|0
1642797780000|2022-01-21 20:43:00|26.1|24.1|25.15|23.15|26.14|24.14|25.15|23.15|0
1642797790000|2022-01-21 20:43:10|25.19|23.19|25.19|23.19|25.21|23.21|25.15|23.15|0
1642797800000|2022-01-21 20:43:20|25.12|23.12|25.35|23.35|25.35|23.35|25.12|23.12|0
1642797810000|2022-01-21 20:43:30|25.43|23.43|25.54|23.54|25.58|23.58|25.43|23.43|0
1642797820000|2022-01-21 20:43:40|25.62|23.62|25.51|23.51|25.62|23.62|25.51|23.51|0
1642797830000|2022-01-21 20:43:50|25.47|23.47|25.15|23.15|25.47|23.47|25.15|23.15|0
1642797840000|2022-01-21 20:44:00|25.27|23.27|24.92|22.92|25.27|23.27|24.92|22.92|0
1642797850000|2022-01-21 20:44:10|24.85|22.85|24.96|22.96|25|23|24.85|22.85|0
1642797860000|2022-01-21 20:44:20|25.04|23.04|24.46|22.46|25.04|23.04|24.46|22.46|0
1642797870000|2022-01-21 20:44:30|24.35|22.35|24.31|22.31|24.35|22.35|24.2|22.2|0
1642797880000|2022-01-21 20:44:40|24.28|22.28|24.12|22.12|24.31|22.31|24.12|22.12|0
1642797890000|2022-01-21 20:44:50|23.9|21.9|23.9|21.9|23.94|21.94|23.83|21.83|0
1642797900000|2022-01-21 20:45:00|23.83|21.83|23.46|21.46|24.09|22.09|23.46|21.46|0
1642797910000|2022-01-21 20:45:10|23.57|21.57|23.79|21.79|23.79|21.79|23.57|21.57|0
1642797920000|2022-01-21 20:45:20|23.86|21.86|23.84|21.84|23.9|21.9|23.79|21.79|0
1642797930000|2022-01-21 20:45:30|23.75|21.75|23.6|21.6|23.79|21.79|23.6|21.6|0
1642797940000|2022-01-21 20:45:40|23.46|21.46|23.2|21.2|23.46|21.46|23.2|21.2|0
1642797950000|2022-01-21 20:45:50|23.06|21.06|23.38|21.38|23.38|21.38|23.06|21.06|0
1642797960000|2022-01-21 20:46:00|23.42|21.42|23.38|21.38|23.42|21.42|23.24|21.24|0
1642797970000|2022-01-21 20:46:10|23.68|21.68|23.57|21.57|23.83|21.83|23.57|21.57|0
1642797980000|2022-01-21 20:46:20|23.42|21.42|23.31|21.31|23.46|21.46|23.31|21.31|0
1642797990000|2022-01-21 20:46:30|23.42|21.42|23.35|21.35|23.46|21.46|23.27|21.27|0
1642798000000|2022-01-21 20:46:40|23.38|21.38|23.35|21.35|23.42|21.42|23.24|21.24|0
1642798010000|2022-01-21 20:46:50|23.31|21.31|23.2|21.2|23.31|21.31|23.2|21.2|0
1642798020000|2022-01-21 20:47:00|23.74|21.74|24|22|24|22|23.74|21.74|0
1642798030000|2022-01-21 20:47:10|24.19|22.19|24.19|22.19|24.32|22.32|24.19|22.19|0
1642798040000|2022-01-21 20:47:20|23.93|21.93|23.89|21.89|23.98|21.98|23.89|21.89|0
1642798050000|2022-01-21 20:47:30|23.78|21.78|24.26|22.26|24.26|22.26|23.78|21.78|0
1642798060000|2022-01-21 20:47:40|24.45|22.45|24.23|22.23|24.45|22.45|24.23|22.23|0
1642798070000|2022-01-21 20:47:50|24.08|22.08|24.04|22.04|24.17|22.17|24.04|22.04|0
1642798080000|2022-01-21 20:48:00|24.15|22.15|24.45|22.45|24.45|22.45|24.15|22.15|0
1642798090000|2022-01-21 20:48:10|24.3|22.3|24.66|22.66|24.68|22.68|24.3|22.3|0
1642798100000|2022-01-21 20:48:20|24.72|22.72|25.02|23.02|25.02|23.02|24.72|22.72|0
1642798110000|2022-01-21 20:48:30|24.83|22.83|24.83|22.83|25.02|23.02|24.79|22.79|0
1642798120000|2022-01-21 20:48:40|24.75|22.75|24.98|22.98|24.98|22.98|24.75|22.75|0
1642798130000|2022-01-21 20:48:50|24.72|22.72|24.53|22.53|24.72|22.72|24.53|22.53|0
1642798140000|2022-01-21 20:49:00|24.49|22.49|24.75|22.75|24.75|22.75|24.49|22.49|0
1642798150000|2022-01-21 20:49:10|24.87|22.87|24.56|22.56|24.87|22.87|24.56|22.56|0
1642798160000|2022-01-21 20:49:20|24.41|22.41|24.15|22.15|24.41|22.41|24.15|22.15|0
1642798170000|2022-01-21 20:49:30|24.24|22.24|24.19|22.19|24.3|22.3|24.15|22.15|0
1642798180000|2022-01-21 20:49:40|24.34|22.34|24.43|22.43|24.43|22.43|24.22|22.22|0
1642798190000|2022-01-21 20:49:50|24.32|22.32|24.6|22.6|24.6|22.6|24.22|22.22|0
1642798200000|2022-01-21 20:50:00|24.49|22.49|23.09|21.09|24.49|22.49|23.09|21.09|0
1642798210000|2022-01-21 20:50:10|23.23|21.23|22.94|20.94|23.23|21.23|22.94|20.94|0
1642798220000|2022-01-21 20:50:20|22.82|20.82|22.76|20.76|22.82|20.82|22.76|20.76|0
1642798230000|2022-01-21 20:50:30|22.69|20.69|22.98|20.98|22.98|20.98|22.69|20.69|0
1642798240000|2022-01-21 20:50:40|22.94|20.94|23.16|21.16|23.16|21.16|22.94|20.94|0
1642798250000|2022-01-21 20:50:50|23.34|21.34|23.27|21.27|23.37|21.37|23.27|21.27|0
1642798260000|2022-01-21 20:51:00|23.23|21.23|23.09|21.09|23.23|21.23|23.01|21.01|0
1642798270000|2022-01-21 20:51:10|23.08|21.08|23.16|21.16|23.3|21.3|23.08|21.08|0
1642798280000|2022-01-21 20:51:20|23.37|21.37|24.3|22.3|24.3|22.3|23.37|21.37|0
1642798290000|2022-01-21 20:51:30|24.32|22.32|24.04|22.04|24.32|22.32|24.04|22.04|0
1642798300000|2022-01-21 20:51:40|24.05|22.05|23.59|21.59|24.05|22.05|23.59|21.59|0
1642798310000|2022-01-21 20:51:50|23.52|21.52|23.08|21.08|23.56|21.56|23.08|21.08|0
1642798320000|2022-01-21 20:52:00|23.16|21.16|23.19|21.19|23.19|21.19|23.1|21.1|0
1642798330000|2022-01-21 20:52:10|23.27|21.27|23.12|21.12|23.27|21.27|22.94|20.94|0
1642798340000|2022-01-21 20:52:20|23.05|21.05|22.98|20.98|23.05|21.05|22.94|20.94|0
1642798350000|2022-01-21 20:52:30|22.9|20.9|22.76|20.76|22.9|20.9|22.76|20.76|0
1642798360000|2022-01-21 20:52:40|22.67|20.67|22.62|20.62|22.67|20.67|22.62|20.62|0
1642798370000|2022-01-21 20:52:50|22.58|20.58|22.55|20.55|22.58|20.58|22.46|20.46|0
1642798380000|2022-01-21 20:53:00|22.62|20.62|22.69|20.69|22.76|20.76|22.62|20.62|0
1642798390000|2022-01-21 20:53:10|22.76|20.76|22.69|20.69|22.76|20.76|22.69|20.69|0
1642798400000|2022-01-21 20:53:20|22.73|20.73|22.8|20.8|22.8|20.8|22.73|20.73|0
1642798410000|2022-01-21 20:53:30|22.76|20.76|22.73|20.73|22.76|20.76|22.73|20.73|0
1642798420000|2022-01-21 20:53:40|22.66|20.66|22.58|20.58|22.69|20.69|22.58|20.58|0
1642798430000|2022-01-21 20:53:50|22.69|20.69|22.62|20.62|22.69|20.69|22.62|20.62|0
1642798440000|2022-01-21 20:54:00|22.58|20.58|22.51|20.51|22.62|20.62|22.51|20.51|0
1642798450000|2022-01-21 20:54:10|22.44|20.44|22.34|20.34|22.44|20.44|22.34|20.34|0
1642798460000|2022-01-21 20:54:20|22.44|20.44|22.51|20.51|22.51|20.51|22.44|20.44|0
1642798470000|2022-01-21 20:54:30|22.3|20.3|22.27|20.27|22.34|20.34|22.27|20.27|0
1642798480000|2022-01-21 20:54:40|22.23|20.23|21.95|19.95|22.23|20.23|21.95|19.95|0
1642798490000|2022-01-21 20:54:50|21.89|19.89|22.02|20.02|22.02|20.02|21.89|19.89|0
1642798500000|2022-01-21 20:55:00|22.3|20.3|22.3|20.3|22.3|20.3|22.3|20.3|0
1642798510000|2022-01-21 20:55:10|22.34|20.34|22.58|20.58|22.58|20.58|22.09|20.09|0
1642798520000|2022-01-21 20:55:20|22.62|20.62|22.48|20.48|22.62|20.62|22.48|20.48|0
1642798530000|2022-01-21 20:55:30|22.41|20.41|22.58|20.58|22.58|20.58|22.37|20.37|0
1642798540000|2022-01-21 20:55:40|22.62|20.62|22.76|20.76|22.76|20.76|22.62|20.62|0
1642798550000|2022-01-21 20:55:50|22.73|20.73|22.58|20.58|22.73|20.73|22.44|20.44|0
1642798560000|2022-01-21 20:56:00|22.51|20.51|22.34|20.34|22.51|20.51|22.34|20.34|0
1642798570000|2022-01-21 20:56:10|22.23|20.23|22.02|20.02|22.23|20.23|22.02|20.02|0
1642798580000|2022-01-21 20:56:20|21.92|19.92|21.88|19.88|21.92|19.92|21.88|19.88|0
1642798590000|2022-01-21 20:56:30|21.92|19.92|21.85|19.85|21.92|19.92|21.85|19.85|0
1642798600000|2022-01-21 20:56:40|21.88|19.88|21.85|19.85|21.92|19.92|21.85|19.85|0
1642798610000|2022-01-21 20:56:50|21.82|19.82|21.71|19.71|21.82|19.82|21.71|19.71|0
1642798620000|2022-01-21 20:57:00|21.82|19.82|22.27|20.27|22.27|20.27|21.82|19.82|0
1642798630000|2022-01-21 20:57:10|22.55|20.55|22.76|20.76|22.76|20.76|22.55|20.55|0
1642798640000|2022-01-21 20:57:20|22.94|20.94|23.14|21.14|23.14|21.14|22.94|20.94|0
1642798650000|2022-01-21 20:57:30|23.15|21.15|23.26|21.26|23.26|21.26|23.15|21.15|0
1642798660000|2022-01-21 20:57:40|23.3|21.3|23.12|21.12|23.3|21.3|23.05|21.05|0
1642798670000|2022-01-21 20:57:50|23.19|21.19|23.15|21.15|23.19|21.19|23.15|21.15|0
1642798680000|2022-01-21 20:58:00|23.12|21.12|23.41|21.41|23.41|21.41|23.12|21.12|0
1642798690000|2022-01-21 20:58:10|23.3|21.3|23.59|21.59|23.59|21.59|23.3|21.3|0
1642798700000|2022-01-21 20:58:20|23.48|21.48|23.33|21.33|23.48|21.48|23.33|21.33|0
1642798710000|2022-01-21 20:58:30|23.44|21.44|23.5|21.5|23.5|21.5|23.44|21.44|0
1642798720000|2022-01-21 20:58:40|23.44|21.44|23.7|21.7|23.7|21.7|23.44|21.44|0
1642798730000|2022-01-21 20:58:50|23.74|21.74|23.85|21.85|23.85|21.85|23.74|21.74|0
1642798740000|2022-01-21 20:59:00|23.74|21.74|23.52|21.52|23.74|21.74|23.44|21.44|0
1642798750000|2022-01-21 20:59:10|23.41|21.41|23.12|21.12|23.41|21.41|23.12|21.12|0
1642798760000|2022-01-21 20:59:20|23.05|21.05|22.76|20.76|23.05|21.05|22.72|20.72|0
1642798770000|2022-01-21 20:59:30|22.55|20.55|22.37|20.37|22.55|20.55|22.37|20.37|0
1642798780000|2022-01-21 20:59:40|22.32|20.32|22.16|20.16|22.32|20.32|22.13|20.13|0
1642798790000|2022-01-21 20:59:50|22.11|20.11|21.81|19.81|22.11|20.11|21.81|19.81|0
1642798800000|2022-01-21 21:00:00|21.71|19.71|21.71|19.71|21.71|19.71|21.71|19.71|0
1642798810000|2022-01-21 21:00:10|22.16|20.16|22.02|20.02|22.23|20.23|21.95|19.95|0
1642798820000|2022-01-21 21:00:20|21.92|19.92|22.06|20.06|22.09|20.09|21.92|19.92|0
1642798830000|2022-01-21 21:00:30|22.09|20.09|21.75|19.75|22.09|20.09|21.75|19.75|0
1642798840000|2022-01-21 21:00:40|21.85|19.85|21.4|19.4|21.85|19.85|21.37|19.37|0
1642798850000|2022-01-21 21:00:50|21.64|19.64|21.47|19.47|21.64|19.64|21.44|19.44|0
1642798860000|2022-01-21 21:01:00|21.37|19.37|21.54|19.54|21.54|19.54|21.24|19.24|0
1642798870000|2022-01-21 21:01:10|21.37|19.37|21.54|19.54|21.54|19.54|21.34|19.34|0
1642798880000|2022-01-21 21:01:20|21.59|19.59|21.71|19.71|21.71|19.71|21.59|19.59|0
1642798890000|2022-01-21 21:01:30|21.78|19.78|21.78|19.78|21.81|19.81|21.75|19.75|0
1642798900000|2022-01-21 21:01:40|21.75|19.75|21.76|19.76|21.8|19.8|21.75|19.75|0
1642798910000|2022-01-21 21:01:50|21.75|19.75|21.61|19.61|21.85|19.85|21.61|19.61|0
1642798920000|2022-01-21 21:02:00|21.74|19.74|21.76|19.76|21.76|19.76|21.57|19.57|0
1642798930000|2022-01-21 21:02:10|21.68|19.68|21.61|19.61|21.68|19.68|21.59|19.59|0
1642798940000|2022-01-21 21:02:20|21.74|19.74|21.61|19.61|21.74|19.74|21.57|19.57|0
1642798950000|2022-01-21 21:02:30|21.51|19.51|21.64|19.64|21.64|19.64|21.51|19.51|0
1642798960000|2022-01-21 21:02:40|21.68|19.68|21.71|19.71|21.71|19.71|21.68|19.68|0
1642798970000|2022-01-21 21:02:50|21.78|19.78|21.78|19.78|21.81|19.81|21.68|19.68|0
1642798980000|2022-01-21 21:03:00|21.57|19.57|21.51|19.51|21.57|19.57|21.39|19.39|0
1642798990000|2022-01-21 21:03:10|21.3|19.3|21.68|19.68|21.68|19.68|21.27|19.27|0
1642799000000|2022-01-21 21:03:20|21.74|19.74|21.57|19.57|21.74|19.74|21.54|19.54|0
1642799010000|2022-01-21 21:03:30|21.64|19.64|21.47|19.47|21.64|19.64|21.47|19.47|0
1642799020000|2022-01-21 21:03:40|21.51|19.51|21.57|19.57|21.57|19.57|21.51|19.51|0
1642799030000|2022-01-21 21:03:50|21.54|19.54|21.51|19.51|21.54|19.54|21.47|19.47|0
1642799040000|2022-01-21 21:04:00|21.57|19.57|21.61|19.61|21.61|19.61|21.57|19.57|0
1642799050000|2022-01-21 21:04:10|21.68|19.68|21.78|19.78|21.78|19.78|21.68|19.68|0
1642799060000|2022-01-21 21:04:20|21.79|19.79|21.81|19.81|21.81|19.81|21.74|19.74|0
1642799070000|2022-01-21 21:04:30|21.85|19.85|21.81|19.81|21.85|19.85|21.78|19.78|0
1642799080000|2022-01-21 21:04:40|21.86|19.86|21.85|19.85|21.88|19.88|21.81|19.81|0
1642799090000|2022-01-21 21:04:50|21.81|19.81|21.85|19.85|21.85|19.85|21.78|19.78|0
1642799100000|2022-01-21 21:05:00|21.88|19.88|21.78|19.78|21.88|19.88|21.71|19.71|0
1642799110000|2022-01-21 21:05:10|21.85|19.85|21.81|19.81|21.85|19.85|21.81|19.81|0
1642799120000|2022-01-21 21:05:20|21.74|19.74|21.71|19.71|21.74|19.74|21.68|19.68|0
1642799130000|2022-01-21 21:05:30|21.81|19.81|21.71|19.71|21.81|19.81|21.68|19.68|0
1642799140000|2022-01-21 21:05:40|21.85|19.85|21.88|19.88|21.88|19.88|21.81|19.81|0
1642799150000|2022-01-21 21:05:50|21.85|19.85|21.71|19.71|21.85|19.85|21.71|19.71|0
1642799160000|2022-01-21 21:06:00|21.81|19.81|21.76|19.76|21.81|19.81|21.74|19.74|0
1642799170000|2022-01-21 21:06:10|22.09|20.09|22.05|20.05|22.09|20.09|21.95|19.95|0
1642799180000|2022-01-21 21:06:20|22.02|20.02|21.92|19.92|22.02|20.02|21.92|19.92|0
1642799190000|2022-01-21 21:06:30|21.88|19.88|21.88|19.88|21.92|19.92|21.88|19.88|0
1642799200000|2022-01-21 21:06:40|21.85|19.85|21.81|19.81|21.85|19.85|21.78|19.78|0
1642799210000|2022-01-21 21:06:50|21.78|19.78|21.78|19.78|21.78|19.78|21.74|19.74|0
1642799220000|2022-01-21 21:07:00|21.85|19.85|21.79|19.79|21.85|19.85|21.79|19.79|0
1642799230000|2022-01-21 21:07:10|21.78|19.78|21.67|19.67|21.78|19.78|21.67|19.67|0
1642799240000|2022-01-21 21:07:20|21.78|19.78|21.78|19.78|21.78|19.78|21.71|19.71|0
1642799250000|2022-01-21 21:07:30|21.74|19.74|21.78|19.78|21.78|19.78|21.74|19.74|0
1642799270000|2022-01-21 21:07:50|21.76|19.76|21.74|19.74|21.78|19.78|21.74|19.74|0
1642799280000|2022-01-21 21:08:00|21.78|19.78|21.74|19.74|21.78|19.78|21.72|19.72|0
1642799290000|2022-01-21 21:08:10|21.71|19.71|21.61|19.61|21.71|19.71|21.61|19.61|0
1642799300000|2022-01-21 21:08:20|21.64|19.64|21.64|19.64|21.64|19.64|21.64|19.64|0
1642799310000|2022-01-21 21:08:30|21.61|19.61|21.61|19.61|21.67|19.67|21.61|19.61|0
1642799320000|2022-01-21 21:08:40|21.57|19.57|21.37|19.37|21.57|19.57|21.37|19.37|0
1642799330000|2022-01-21 21:08:50|21.4|19.4|21.44|19.44|21.44|19.44|21.4|19.4|0
1642799340000|2022-01-21 21:09:00|21.4|19.4|21.4|19.4|21.44|19.44|21.4|19.4|0
1642799350000|2022-01-21 21:09:10|21.37|19.37|21.3|19.3|21.37|19.37|21.3|19.3|0
1642799360000|2022-01-21 21:09:20|21.23|19.23|21.2|19.2|21.27|19.27|21.2|19.2|0
1642799370000|2022-01-21 21:09:30|21.23|19.23|21.27|19.27|21.27|19.27|21.23|19.23|0
1642799380000|2022-01-21 21:09:40|21.23|19.23|21.13|19.13|21.23|19.23|21.13|19.13|0
1642799390000|2022-01-21 21:09:50|21.17|19.17|21.2|19.2|21.2|19.2|21.17|19.17|0
1642799400000|2022-01-21 21:10:00|21.27|19.27|21.13|19.13|21.27|19.27|21.13|19.13|0
1642799410000|2022-01-21 21:10:10|21.2|19.2|21.23|19.23|21.23|19.23|21.13|19.13|0
1642799420000|2022-01-21 21:10:20|21.2|19.2|21.1|19.1|21.2|19.2|21.1|19.1|0
1642799430000|2022-01-21 21:10:30|21.06|19.06|20.96|18.97|21.06|19.06|20.96|18.97|0
1642799440000|2022-01-21 21:10:40|21.03|19.03|21.13|19.13|21.16|19.16|21.03|19.03|0
1642799450000|2022-01-21 21:10:50|21.18|19.18|21.03|19.03|21.18|19.18|21.03|19.03|0
1642799460000|2022-01-21 21:11:00|21.1|19.1|21.16|19.16|21.16|19.16|21.1|19.1|0
1642799470000|2022-01-21 21:11:10|21.13|19.13|21.1|19.1|21.13|19.13|21.06|19.06|0
1642799480000|2022-01-21 21:11:20|21.13|19.13|21.13|19.13|21.13|19.13|21.1|19.1|0
1642799490000|2022-01-21 21:11:30|21.1|19.1|21.1|19.1|21.1|19.1|21.06|19.06|0
1642799500000|2022-01-21 21:11:40|21.08|19.08|21.03|19.03|21.08|19.08|21.03|19.03|0
1642799510000|2022-01-21 21:11:50|21|19|21.03|19.03|21.03|19.03|21|19|0
1642799520000|2022-01-21 21:12:00|21.06|19.06|21|19|21.06|19.06|20.96|18.97|0
1642799530000|2022-01-21 21:12:10|20.96|18.97|20.93|18.93|20.96|18.97|20.93|18.93|0
1642799540000|2022-01-21 21:12:20|20.89|18.9|20.86|18.87|20.89|18.9|20.86|18.87|0
1642799550000|2022-01-21 21:12:30|20.93|18.93|20.96|18.97|21|19|20.93|18.93|0
1642799560000|2022-01-21 21:12:40|20.93|18.93|20.96|18.97|20.96|18.97|20.93|18.93|0
1642799570000|2022-01-21 21:12:50|20.93|18.93|21|19|21.03|19.03|20.93|18.93|0
1642799580000|2022-01-21 21:13:00|21.03|19.03|21.13|19.13|21.13|19.13|21.03|19.03|0
1642799590000|2022-01-21 21:13:10|21.16|19.16|21.16|19.16|21.2|19.2|21.16|19.16|0
1642799600000|2022-01-21 21:13:20|21.2|19.2|21.13|19.13|21.2|19.2|21.13|19.13|0
1642799610000|2022-01-21 21:13:30|21.2|19.2|21.26|19.26|21.26|19.26|21.2|19.2|0
1642799620000|2022-01-21 21:13:40|21.37|19.37|21.4|19.4|21.4|19.4|21.37|19.37|0
1642799630000|2022-01-21 21:13:50|21.37|19.37|21.33|19.33|21.4|19.4|21.33|19.33|0
1642799640000|2022-01-21 21:14:00|21.37|19.37|21.43|19.43|21.43|19.43|21.37|19.37|0
1642799650000|2022-01-21 21:14:10|21.4|19.4|21.4|19.4|21.4|19.4|21.37|19.37|0
1642799660000|2022-01-21 21:14:20|21.35|19.35|21.43|19.43|21.43|19.43|21.33|19.33|0
1642799670000|2022-01-21 21:14:30|21.5|19.5|21.37|19.37|21.5|19.5|21.37|19.37|0
1642799680000|2022-01-21 21:14:40|21.33|19.33|21.33|19.33|21.37|19.37|21.33|19.33|0
1642799690000|2022-01-21 21:14:50|21.3|19.3|21.3|19.3|21.37|19.37|21.26|19.26|0
1643011500000|2022-01-24 08:05:00|22.7|20.7|22.72|20.72|22.72|20.72|22.69|20.69|0
1643011510000|2022-01-24 08:05:10|22.69|20.69|22.61|20.61|22.69|20.69|22.61|20.61|0
1643011520000|2022-01-24 08:05:20|22.6|20.6|22.61|20.61|22.65|20.65|22.6|20.6|0
1643011530000|2022-01-24 08:05:30|22.54|20.54|22.41|20.41|22.54|20.54|22.4|20.4|0
1643011540000|2022-01-24 08:05:40|22.43|20.43|22.29|20.29|22.43|20.43|22.29|20.29|0
1643011550000|2022-01-24 08:05:50|22.22|20.22|22.22|20.22|22.22|20.22|22.16|20.16|0
1643011560000|2022-01-24 08:06:00|22.25|20.25|22.31|20.31|22.36|20.36|22.25|20.25|0
1643011570000|2022-01-24 08:06:10|22.32|20.32|22.38|20.38|22.38|20.38|22.32|20.32|0
1643011580000|2022-01-24 08:06:20|22.34|20.34|22.41|20.41|22.41|20.41|22.34|20.34|0
1643011590000|2022-01-24 08:06:30|22.36|20.36|22.4|20.4|22.4|20.4|22.36|20.36|0
1643011600000|2022-01-24 08:06:40|22.34|20.34|22.63|20.63|22.63|20.63|22.34|20.34|0
1643011610000|2022-01-24 08:06:50|22.59|20.59|22.59|20.59|22.61|20.61|22.59|20.59|0
1643011620000|2022-01-24 08:07:00|22.52|20.52|22.59|20.59|22.61|20.61|22.52|20.52|0
1643011630000|2022-01-24 08:07:10|22.58|20.58|22.58|20.58|22.58|20.58|22.47|20.47|0
1643011640000|2022-01-24 08:07:20|22.49|20.49|22.45|20.45|22.49|20.49|22.4|20.4|0
1643011650000|2022-01-24 08:07:30|22.43|20.43|22.4|20.4|22.43|20.43|22.36|20.36|0
1643011660000|2022-01-24 08:07:40|22.41|20.41|22.54|20.54|22.56|20.56|22.41|20.41|0
1643011670000|2022-01-24 08:07:50|22.56|20.56|22.65|20.65|22.65|20.65|22.56|20.56|0
1643011680000|2022-01-24 08:08:00|22.49|20.49|22.38|20.38|22.49|20.49|22.36|20.36|0
1643011690000|2022-01-24 08:08:10|22.4|20.4|22.43|20.43|22.43|20.43|22.34|20.34|0
1643011700000|2022-01-24 08:08:20|22.5|20.5|22.56|20.56|22.58|20.58|22.5|20.5|0
1643011710000|2022-01-24 08:08:30|22.5|20.5|22.54|20.54|22.54|20.54|22.5|20.5|0
1643011720000|2022-01-24 08:08:40|22.5|20.5|22.41|20.41|22.5|20.5|22.41|20.41|0
1643011730000|2022-01-24 08:08:50|22.38|20.38|22.43|20.43|22.45|20.45|22.38|20.38|0
1643011740000|2022-01-24 08:09:00|22.5|20.5|22.32|20.32|22.5|20.5|22.32|20.32|0
1643011750000|2022-01-24 08:09:10|22.3|20.3|22.47|20.47|22.47|20.47|22.3|20.3|0
1643011760000|2022-01-24 08:09:20|22.52|20.52|22.69|20.69|22.69|20.69|22.52|20.52|0
1643011770000|2022-01-24 08:09:30|22.76|20.76|22.89|20.89|22.89|20.89|22.76|20.76|0
1643011780000|2022-01-24 08:09:40|22.85|20.85|22.79|20.79|22.85|20.85|22.79|20.79|0
1643011790000|2022-01-24 08:09:50|22.83|20.83|22.83|20.83|22.87|20.87|22.83|20.83|0
1643011800000|2022-01-24 08:10:00|22.87|20.87|22.78|20.78|22.87|20.87|22.78|20.78|0
1643011810000|2022-01-24 08:10:10|22.74|20.74|22.83|20.83|22.83|20.83|22.74|20.74|0
1643011820000|2022-01-24 08:10:20|22.45|20.45|22.34|20.34|22.45|20.45|22.28|20.28|0
1643011830000|2022-01-24 08:10:30|22.37|20.37|22.37|20.37|22.39|20.39|22.37|20.37|0
1643011840000|2022-01-24 08:10:40|22.39|20.39|22.41|20.41|22.41|20.41|22.39|20.39|0
1643011850000|2022-01-24 08:10:50|22.39|20.39|22.54|20.54|22.56|20.56|22.39|20.39|0
1643011860000|2022-01-24 08:11:00|22.39|20.39|22.41|20.41|22.41|20.41|22.37|20.37|0
1643011870000|2022-01-24 08:11:10|22.45|20.45|22.23|20.23|22.45|20.45|22.23|20.23|0
1643011880000|2022-01-24 08:11:20|22.3|20.3|22.25|20.25|22.3|20.3|22.23|20.23|0
1643011890000|2022-01-24 08:11:30|22.26|20.26|22.41|20.41|22.45|20.45|22.26|20.26|0
1643011900000|2022-01-24 08:11:40|22.37|20.37|22.55|20.55|22.59|20.59|22.37|20.37|0
1643011910000|2022-01-24 08:11:50|22.52|20.52|22.54|20.54|22.55|20.55|22.48|20.48|0
1643011920000|2022-01-24 08:12:00|22.45|20.45|22.45|20.45|22.48|20.48|22.45|20.45|0
1643011930000|2022-01-24 08:12:10|22.43|20.43|22.52|20.52|22.52|20.52|22.43|20.43|0
1643011940000|2022-01-24 08:12:20|22.63|20.63|22.66|20.66|22.7|20.7|22.59|20.59|0
1643011950000|2022-01-24 08:12:30|22.63|20.63|22.66|20.66|22.66|20.66|22.63|20.63|0
1643011960000|2022-01-24 08:12:40|22.64|20.64|22.64|20.64|22.64|20.64|22.59|20.59|0
1643011970000|2022-01-24 08:12:50|22.59|20.59|22.63|20.63|22.63|20.63|22.59|20.59|0
1643011980000|2022-01-24 08:13:00|22.59|20.59|22.5|20.5|22.59|20.59|22.5|20.5|0
1643011990000|2022-01-24 08:13:10|22.52|20.52|22.55|20.55|22.55|20.55|22.48|20.48|0
1643012000000|2022-01-24 08:13:20|22.52|20.52|22.59|20.59|22.59|20.59|22.52|20.52|0
1643012010000|2022-01-24 08:13:30|22.57|20.57|22.59|20.59|22.61|20.61|22.57|20.57|0
1643012020000|2022-01-24 08:13:40|22.63|20.63|22.63|20.63|22.63|20.63|22.63|20.63|0
1643012030000|2022-01-24 08:13:50|22.74|20.74|22.79|20.79|22.79|20.79|22.74|20.74|0
1643012040000|2022-01-24 08:14:00|22.74|20.74|22.83|20.83|22.85|20.85|22.74|20.74|0
1643012050000|2022-01-24 08:14:10|22.86|20.86|22.85|20.85|22.9|20.9|22.85|20.85|0
1643012060000|2022-01-24 08:14:20|22.81|20.81|22.81|20.81|22.81|20.81|22.74|20.74|0
1643012070000|2022-01-24 08:14:30|22.83|20.83|22.81|20.81|22.83|20.83|22.81|20.81|0
1643012080000|2022-01-24 08:14:40|22.79|20.79|22.92|20.92|22.92|20.92|22.79|20.79|0
1643012090000|2022-01-24 08:14:50|22.96|20.96|23.03|21.03|23.14|21.14|22.96|20.96|0
1643012100000|2022-01-24 08:15:00|22.88|20.88|22.92|20.92|22.92|20.92|22.88|20.88|0
1643012110000|2022-01-24 08:15:10|23.03|21.03|23.05|21.05|23.11|21.11|23.03|21.03|0
1643012120000|2022-01-24 08:15:20|23.09|21.09|23.18|21.18|23.22|21.22|23.09|21.09|0
1643012130000|2022-01-24 08:15:30|23.25|21.25|23.4|21.4|23.4|21.4|23.25|21.25|0
1643012140000|2022-01-24 08:15:40|23.37|21.37|23.37|21.37|23.4|21.4|23.33|21.33|0
1643012150000|2022-01-24 08:15:50|23.33|21.33|23.37|21.37|23.37|21.37|23.33|21.33|0
1643012160000|2022-01-24 08:16:00|23.25|21.25|23.29|21.29|23.31|21.31|23.25|21.25|0
1643012170000|2022-01-24 08:16:10|23.27|21.27|23.29|21.29|23.31|21.31|23.27|21.27|0
1643012180000|2022-01-24 08:16:20|23.38|21.38|23.38|21.38|23.38|21.38|23.37|21.37|0
1643012190000|2022-01-24 08:16:30|23.4|21.4|23.44|21.44|23.48|21.48|23.4|21.4|0
1643012200000|2022-01-24 08:16:40|23.4|21.4|23.74|21.74|23.74|21.74|23.35|21.35|0
1643012210000|2022-01-24 08:16:50|23.71|21.71|23.67|21.67|23.71|21.71|23.67|21.67|0
1643012220000|2022-01-24 08:17:00|23.72|21.72|23.63|21.63|23.72|21.72|23.63|21.63|0
1643012230000|2022-01-24 08:17:10|23.59|21.59|23.67|21.67|23.67|21.67|23.59|21.59|0
1643012240000|2022-01-24 08:17:20|23.74|21.74|23.8|21.8|23.8|21.8|23.74|21.74|0
1643012250000|2022-01-24 08:17:30|23.78|21.78|23.59|21.59|23.78|21.78|23.59|21.59|0
1643012260000|2022-01-24 08:17:40|23.52|21.52|23.59|21.59|23.59|21.59|23.46|21.46|0
1643012270000|2022-01-24 08:17:50|23.55|21.55|23.48|21.48|23.57|21.57|23.48|21.48|0
1643012280000|2022-01-24 08:18:00|23.55|21.55|23.67|21.67|23.67|21.67|23.53|21.53|0
1643012290000|2022-01-24 08:18:10|23.7|21.7|23.68|21.68|23.7|21.7|23.67|21.67|0
1643012300000|2022-01-24 08:18:20|23.67|21.67|23.67|21.67|23.67|21.67|23.63|21.63|0
1643012310000|2022-01-24 08:18:30|23.65|21.65|23.67|21.67|23.67|21.67|23.63|21.63|0
1643012320000|2022-01-24 08:18:40|23.7|21.7|23.67|21.67|23.72|21.72|23.67|21.67|0
1643012330000|2022-01-24 08:18:50|23.63|21.63|23.78|21.78|23.78|21.78|23.63|21.63|0
1643012340000|2022-01-24 08:19:00|23.7|21.7|23.74|21.74|23.74|21.74|23.67|21.67|0
1643012350000|2022-01-24 08:19:10|23.72|21.72|23.67|21.67|23.74|21.74|23.67|21.67|0
1643012360000|2022-01-24 08:19:20|23.7|21.7|23.7|21.7|23.7|21.7|23.67|21.67|0
1643012370000|2022-01-24 08:19:30|23.67|21.67|23.74|21.74|23.74|21.74|23.67|21.67|0
1643012380000|2022-01-24 08:19:40|23.67|21.67|23.67|21.67|23.67|21.67|23.65|21.65|0
1643012390000|2022-01-24 08:19:50|23.59|21.59|23.48|21.48|23.59|21.59|23.48|21.48|0
1643012400000|2022-01-24 08:20:00|23.44|21.44|23.48|21.48|23.48|21.48|23.4|21.4|0
1643012410000|2022-01-24 08:20:10|23.44|21.44|23.4|21.4|23.44|21.44|23.4|21.4|0
1643012420000|2022-01-24 08:20:20|23.44|21.44|23.55|21.55|23.63|21.63|23.44|21.44|0
1643012430000|2022-01-24 08:20:30|23.57|21.57|23.59|21.59|23.59|21.59|23.57|21.57|0
1643012440000|2022-01-24 08:20:40|23.55|21.55|23.48|21.48|23.55|21.55|23.48|21.48|0
1643012450000|2022-01-24 08:20:50|23.44|21.44|23.63|21.63|23.63|21.63|23.44|21.44|0
1643012460000|2022-01-24 08:21:00|23.67|21.67|23.78|21.78|23.78|21.78|23.67|21.67|0
1643012470000|2022-01-24 08:21:10|23.74|21.74|23.59|21.59|23.74|21.74|23.59|21.59|0
1643012480000|2022-01-24 08:21:20|23.61|21.61|23.67|21.67|23.67|21.67|23.61|21.61|0
1643012490000|2022-01-24 08:21:30|23.7|21.7|23.72|21.72|23.72|21.72|23.67|21.67|0
1643012500000|2022-01-24 08:21:40|23.74|21.74|23.63|21.63|23.74|21.74|23.63|21.63|0
1643012510000|2022-01-24 08:21:50|23.61|21.61|23.51|21.51|23.61|21.61|23.51|21.51|0
1643012520000|2022-01-24 08:22:00|23.48|21.48|23.46|21.46|23.53|21.53|23.46|21.46|0
1643012530000|2022-01-24 08:22:10|23.49|21.49|23.51|21.51|23.59|21.59|23.49|21.49|0
1643012540000|2022-01-24 08:22:20|23.53|21.53|23.49|21.49|23.53|21.53|23.48|21.48|0
1643012550000|2022-01-24 08:22:30|23.48|21.48|23.51|21.51|23.55|21.55|23.48|21.48|0
1643012560000|2022-01-24 08:22:40|23.44|21.44|23.44|21.44|23.44|21.44|23.44|21.44|0
1643012570000|2022-01-24 08:22:50|23.48|21.48|23.59|21.59|23.59|21.59|23.48|21.48|0
1643012580000|2022-01-24 08:23:00|23.55|21.55|23.55|21.55|23.55|21.55|23.51|21.51|0
1643012590000|2022-01-24 08:23:10|23.63|21.63|23.59|21.59|23.7|21.7|23.59|21.59|0
1643012600000|2022-01-24 08:23:20|23.63|21.63|23.66|21.66|23.68|21.68|23.63|21.63|0
1643012610000|2022-01-24 08:23:30|23.7|21.7|23.63|21.63|23.7|21.7|23.63|21.63|0
1643012620000|2022-01-24 08:23:40|23.66|21.66|23.78|21.78|23.82|21.82|23.66|21.66|0
1643012630000|2022-01-24 08:23:50|23.68|21.68|23.48|21.48|23.68|21.68|23.48|21.48|0
1643012640000|2022-01-24 08:24:00|23.51|21.51|23.48|21.48|23.51|21.51|23.48|21.48|0
1643012650000|2022-01-24 08:24:10|23.51|21.51|23.48|21.48|23.51|21.51|23.48|21.48|0
1643012660000|2022-01-24 08:24:20|23.46|21.46|23.48|21.48|23.48|21.48|23.38|21.38|0
1643012670000|2022-01-24 08:24:30|23.44|21.44|23.44|21.44|23.44|21.44|23.4|21.4|0
1643012680000|2022-01-24 08:24:40|23.38|21.38|23.44|21.44|23.47|21.47|23.36|21.36|0
1643012690000|2022-01-24 08:24:50|23.36|21.36|23.4|21.4|23.4|21.4|23.36|21.36|0
1643012700000|2022-01-24 08:25:00|23.36|21.36|23.4|21.4|23.4|21.4|23.32|21.32|0
1643012710000|2022-01-24 08:25:10|23.36|21.36|23.36|21.36|23.36|21.36|23.36|21.36|0
1643012720000|2022-01-24 08:25:20|23.4|21.4|23.44|21.44|23.47|21.47|23.4|21.4|0
1643012730000|2022-01-24 08:25:30|23.47|21.47|23.47|21.47|23.47|21.47|23.44|21.44|0
1643012740000|2022-01-24 08:25:40|23.51|21.51|23.32|21.32|23.51|21.51|23.32|21.32|0
1643012750000|2022-01-24 08:25:50|23.25|21.25|23.21|21.21|23.29|21.29|23.21|21.21|0
1643012760000|2022-01-24 08:26:00|23.17|21.17|23.27|21.27|23.27|21.27|23.17|21.17|0
1643012770000|2022-01-24 08:26:10|23.29|21.29|23.25|21.25|23.29|21.29|23.25|21.25|0
1643012780000|2022-01-24 08:26:20|23.23|21.23|23.25|21.25|23.25|21.25|23.23|21.23|0
1643012790000|2022-01-24 08:26:30|23.21|21.21|23.25|21.25|23.25|21.25|23.21|21.21|0
1643012800000|2022-01-24 08:26:40|23.21|21.21|23.03|21.03|23.23|21.23|23.03|21.03|0
1643012810000|2022-01-24 08:26:50|23.06|21.06|23.03|21.03|23.08|21.08|23.03|21.03|0
1643012820000|2022-01-24 08:27:00|23.06|21.06|23.03|21.03|23.06|21.06|23.03|21.03|0
1643012830000|2022-01-24 08:27:10|22.95|20.95|22.91|20.91|22.99|20.99|22.91|20.91|0
1643012840000|2022-01-24 08:27:20|22.95|20.95|22.91|20.91|22.95|20.95|22.91|20.91|0
1643012850000|2022-01-24 08:27:30|22.95|20.95|23.06|21.06|23.06|21.06|22.95|20.95|0
1643012860000|2022-01-24 08:27:40|23.03|21.03|23.03|21.03|23.03|21.03|23.03|21.03|0
1643012870000|2022-01-24 08:27:50|22.95|20.95|22.95|20.95|22.95|20.95|22.93|20.93|0
1643012880000|2022-01-24 08:28:00|23.03|21.03|23.01|21.01|23.04|21.04|23.01|21.01|0
1643012890000|2022-01-24 08:28:10|22.99|20.99|22.91|20.91|23.03|21.03|22.91|20.91|0
1643012900000|2022-01-24 08:28:20|22.99|20.99|23.06|21.06|23.06|21.06|22.99|20.99|0
1643012910000|2022-01-24 08:28:30|23.14|21.14|23.17|21.17|23.19|21.19|23.14|21.14|0
1643012920000|2022-01-24 08:28:40|23.25|21.25|23.32|21.32|23.34|21.34|23.23|21.23|0
1643012930000|2022-01-24 08:28:50|23.36|21.36|23.32|21.32|23.36|21.36|23.29|21.29|0
1643012940000|2022-01-24 08:29:00|23.29|21.29|23.17|21.17|23.29|21.29|23.17|21.17|0
1643012950000|2022-01-24 08:29:10|23.21|21.21|23.25|21.25|23.29|21.29|23.21|21.21|0
1643012960000|2022-01-24 08:29:20|23.36|21.36|23.44|21.44|23.44|21.44|23.36|21.36|0
1643012970000|2022-01-24 08:29:30|23.51|21.51|23.55|21.55|23.55|21.55|23.47|21.47|0
1643012980000|2022-01-24 08:29:40|23.59|21.59|23.51|21.51|23.59|21.59|23.51|21.51|0
1643012990000|2022-01-24 08:29:50|23.55|21.55|23.43|21.43|23.55|21.55|23.43|21.43|0
1643013000000|2022-01-24 08:30:00|23.55|21.55|23.38|21.38|23.55|21.55|23.38|21.38|0
1643013010000|2022-01-24 08:30:10|23.28|21.28|23.36|21.36|23.36|21.36|23.28|21.28|0
1643013020000|2022-01-24 08:30:20|23.43|21.43|23.51|21.51|23.55|21.55|23.43|21.43|0
1643013030000|2022-01-24 08:30:30|23.43|21.43|23.45|21.45|23.49|21.49|23.43|21.43|0
1643013040000|2022-01-24 08:30:40|23.47|21.47|23.47|21.47|23.55|21.55|23.47|21.47|0
1643013050000|2022-01-24 08:30:50|23.41|21.41|23.4|21.4|23.43|21.43|23.38|21.38|0
1643013060000|2022-01-24 08:31:00|23.43|21.43|23.36|21.36|23.43|21.43|23.36|21.36|0
1643013070000|2022-01-24 08:31:10|23.41|21.41|23.47|21.47|23.51|21.51|23.41|21.41|0
1643013080000|2022-01-24 08:31:20|23.53|21.53|23.55|21.55|23.55|21.55|23.53|21.53|0
1643013090000|2022-01-24 08:31:30|23.49|21.49|23.47|21.47|23.51|21.51|23.47|21.47|0
1643013100000|2022-01-24 08:31:40|23.49|21.49|23.49|21.49|23.49|21.49|23.45|21.45|0
1643013110000|2022-01-24 08:31:50|23.51|21.51|23.47|21.47|23.51|21.51|23.47|21.47|0
1643013120000|2022-01-24 08:32:00|23.51|21.51|23.51|21.51|23.51|21.51|23.51|21.51|0
1643013130000|2022-01-24 08:32:10|23.58|21.58|23.62|21.62|23.62|21.62|23.57|21.57|0
1643013140000|2022-01-24 08:32:20|23.55|21.55|23.55|21.55|23.55|21.55|23.47|21.47|0
1643013150000|2022-01-24 08:32:30|23.51|21.51|23.53|21.53|23.55|21.55|23.51|21.51|0
1643013160000|2022-01-24 08:32:40|23.62|21.62|23.43|21.43|23.62|21.62|23.43|21.43|0
1643013170000|2022-01-24 08:32:50|23.47|21.47|23.43|21.43|23.47|21.47|23.43|21.43|0
1643013180000|2022-01-24 08:33:00|23.4|21.4|23.28|21.28|23.4|21.4|23.28|21.28|0
1643013190000|2022-01-24 08:33:10|23.25|21.25|23.17|21.17|23.25|21.25|23.17|21.17|0
1643013200000|2022-01-24 08:33:20|23.06|21.06|23.02|21.02|23.06|21.06|23.02|21.02|0
1643013210000|2022-01-24 08:33:30|22.99|20.99|22.99|20.99|22.99|20.99|22.97|20.97|0
1643013220000|2022-01-24 08:33:40|23.02|21.02|23.11|21.11|23.11|21.11|23.02|21.02|0
1643013230000|2022-01-24 08:33:50|23.21|21.21|23.1|21.1|23.21|21.21|23.1|21.1|0
1643013240000|2022-01-24 08:34:00|23.15|21.15|23.08|21.08|23.15|21.15|23.06|21.06|0
1643013250000|2022-01-24 08:34:10|23.04|21.04|23.06|21.06|23.06|21.06|23.04|21.04|0
1643013260000|2022-01-24 08:34:20|23.02|21.02|22.99|20.99|23.02|21.02|22.97|20.97|0
1643013270000|2022-01-24 08:34:30|22.95|20.95|22.95|20.95|22.95|20.95|22.91|20.91|0
1643013280000|2022-01-24 08:34:40|22.97|20.97|22.87|20.87|22.97|20.97|22.87|20.87|0
1643013290000|2022-01-24 08:34:50|22.84|20.84|22.87|20.87|22.87|20.87|22.84|20.84|0
1643013300000|2022-01-24 08:35:00|22.86|20.86|22.95|20.95|22.95|20.95|22.84|20.84|0
1643013310000|2022-01-24 08:35:10|22.89|20.89|22.95|20.95|23.02|21.02|22.89|20.89|0
1643013320000|2022-01-24 08:35:20|22.97|20.97|22.95|20.95|22.97|20.97|22.95|20.95|0
1643013330000|2022-01-24 08:35:30|22.84|20.84|22.98|20.98|22.98|20.98|22.84|20.84|0
1643013340000|2022-01-24 08:35:40|23|21|22.89|20.89|23|21|22.89|20.89|0
1643013350000|2022-01-24 08:35:50|22.87|20.87|23.06|21.06|23.06|21.06|22.87|20.87|0
1643013360000|2022-01-24 08:36:00|23.08|21.08|23.02|21.02|23.08|21.08|23.02|21.02|0
1643013370000|2022-01-24 08:36:10|22.98|20.98|22.91|20.91|22.98|20.98|22.91|20.91|0
1643013380000|2022-01-24 08:36:20|22.95|20.95|22.95|20.95|22.95|20.95|22.91|20.91|0
1643013390000|2022-01-24 08:36:30|22.91|20.91|22.91|20.91|22.91|20.91|22.91|20.91|0
1643013400000|2022-01-24 08:36:40|22.95|20.95|22.84|20.84|22.95|20.95|22.84|20.84|0
1643013410000|2022-01-24 08:36:50|22.91|20.91|22.95|20.95|23|21|22.91|20.91|0
1643013420000|2022-01-24 08:37:00|22.87|20.87|22.76|20.76|22.87|20.87|22.76|20.76|0
1643013430000|2022-01-24 08:37:10|22.84|20.84|22.87|20.87|22.87|20.87|22.82|20.82|0
1643013440000|2022-01-24 08:37:20|22.84|20.84|22.8|20.8|22.84|20.84|22.8|20.8|0
1643013450000|2022-01-24 08:37:30|22.76|20.76|22.8|20.8|22.8|20.8|22.76|20.76|0
1643013460000|2022-01-24 08:37:40|22.84|20.84|22.84|20.84|22.84|20.84|22.8|20.8|0
1643013470000|2022-01-24 08:37:50|22.8|20.8|22.8|20.8|22.8|20.8|22.8|20.8|0
1643013480000|2022-01-24 08:38:00|22.84|20.84|22.84|20.84|22.91|20.91|22.84|20.84|0
1643013490000|2022-01-24 08:38:10|22.82|20.82|22.65|20.65|22.82|20.82|22.65|20.65|0
1643013500000|2022-01-24 08:38:20|22.62|20.62|22.62|20.62|22.62|20.62|22.62|20.62|0
1643013510000|2022-01-24 08:38:30|22.6|20.6|22.65|20.65|22.65|20.65|22.58|20.58|0
1643013520000|2022-01-24 08:38:40|22.69|20.69|22.69|20.69|22.71|20.71|22.69|20.69|0
1643013540000|2022-01-24 08:39:00|22.76|20.76|22.67|20.67|22.76|20.76|22.65|20.65|0
1643013550000|2022-01-24 08:39:10|22.69|20.69|22.78|20.78|22.78|20.78|22.69|20.69|0
1643013560000|2022-01-24 08:39:20|22.82|20.82|22.87|20.87|22.87|20.87|22.82|20.82|0
1643013570000|2022-01-24 08:39:30|22.85|20.85|22.85|20.85|22.87|20.87|22.84|20.84|0
1643013580000|2022-01-24 08:39:40|22.95|20.95|22.95|20.95|22.98|20.98|22.93|20.93|0
1643013590000|2022-01-24 08:39:50|22.98|20.98|22.98|20.98|22.98|20.98|22.98|20.98|0
1643013600000|2022-01-24 08:40:00|22.95|20.95|22.96|20.96|22.96|20.96|22.95|20.95|0
1643013610000|2022-01-24 08:40:10|22.98|20.98|23.06|21.06|23.09|21.09|22.98|20.98|0
1643013620000|2022-01-24 08:40:20|23.09|21.09|23.09|21.09|23.09|21.09|23.02|21.02|0
1643013630000|2022-01-24 08:40:30|23.17|21.17|23.15|21.15|23.17|21.17|23.13|21.13|0
1643013640000|2022-01-24 08:40:40|23.13|21.13|23.02|21.02|23.13|21.13|23.02|21.02|0
1643013650000|2022-01-24 08:40:50|23.09|21.09|23.07|21.07|23.09|21.09|23.06|21.06|0
1643013660000|2022-01-24 08:41:00|23.02|21.02|22.91|20.91|23.06|21.06|22.91|20.91|0
1643013670000|2022-01-24 08:41:10|22.87|20.87|22.8|20.8|22.87|20.87|22.8|20.8|0
1643013680000|2022-01-24 08:41:20|22.76|20.76|22.69|20.69|22.76|20.76|22.69|20.69|0
1643013690000|2022-01-24 08:41:30|22.65|20.65|22.69|20.69|22.69|20.69|22.65|20.65|0
1643013700000|2022-01-24 08:41:40|22.72|20.72|22.69|20.69|22.72|20.72|22.65|20.65|0
1643013710000|2022-01-24 08:41:50|22.65|20.65|22.61|20.61|22.65|20.65|22.61|20.61|0
1643013720000|2022-01-24 08:42:00|22.65|20.65|22.61|20.61|22.67|20.67|22.61|20.61|0
1643013730000|2022-01-24 08:42:10|22.6|20.6|22.61|20.61|22.61|20.61|22.58|20.58|0
1643013740000|2022-01-24 08:42:20|22.58|20.58|22.61|20.61|22.61|20.61|22.58|20.58|0
1643013750000|2022-01-24 08:42:30|22.58|20.58|22.58|20.58|22.58|20.58|22.58|20.58|0
1643013760000|2022-01-24 08:42:40|22.47|20.47|22.47|20.47|22.5|20.5|22.47|20.47|0
1643013770000|2022-01-24 08:42:50|22.43|20.43|22.41|20.41|22.43|20.43|22.41|20.41|0
1643013780000|2022-01-24 08:43:00|22.38|20.38|22.4|20.4|22.41|20.41|22.38|20.38|0
1643013790000|2022-01-24 08:43:10|22.47|20.47|22.41|20.41|22.47|20.47|22.41|20.41|0
1643013800000|2022-01-24 08:43:20|22.36|20.36|22.32|20.32|22.36|20.36|22.32|20.32|0
1643013810000|2022-01-24 08:43:30|22.29|20.29|22.38|20.38|22.38|20.38|22.29|20.29|0
1643013820000|2022-01-24 08:43:40|22.36|20.36|22.32|20.32|22.36|20.36|22.32|20.32|0
1643013830000|2022-01-24 08:43:50|22.36|20.36|22.5|20.5|22.5|20.5|22.36|20.36|0
1643013840000|2022-01-24 08:44:00|22.43|20.43|22.43|20.43|22.49|20.49|22.43|20.43|0
1643013850000|2022-01-24 08:44:10|22.34|20.34|22.41|20.41|22.43|20.43|22.34|20.34|0
1643013860000|2022-01-24 08:44:20|22.4|20.4|22.43|20.43|22.43|20.43|22.39|20.39|0
1643013870000|2022-01-24 08:44:30|22.36|20.36|22.32|20.32|22.36|20.36|22.32|20.32|0
1643013880000|2022-01-24 08:44:40|22.36|20.36|22.29|20.29|22.38|20.38|22.29|20.29|0
1643013890000|2022-01-24 08:44:50|22.21|20.21|22.16|20.16|22.21|20.21|22.16|20.16|0
1643013900000|2022-01-24 08:45:00|22.21|20.21|22.14|20.14|22.21|20.21|22.14|20.14|0
1643013910000|2022-01-24 08:45:10|22.11|20.11|22.11|20.11|22.14|20.14|22.07|20.07|0
1643013920000|2022-01-24 08:45:20|22.14|20.14|22.14|20.14|22.14|20.14|22.11|20.11|0
1643013930000|2022-01-24 08:45:30|22.18|20.18|22.29|20.29|22.29|20.29|22.18|20.18|0
1643013940000|2022-01-24 08:45:40|22.32|20.32|22.43|20.43|22.43|20.43|22.32|20.32|0
1643013950000|2022-01-24 08:45:50|22.47|20.47|22.61|20.61|22.61|20.61|22.47|20.47|0
1643013960000|2022-01-24 08:46:00|22.65|20.65|22.54|20.54|22.65|20.65|22.54|20.54|0
1643013970000|2022-01-24 08:46:10|22.41|20.41|22.32|20.32|22.41|20.41|22.32|20.32|0
1643013980000|2022-01-24 08:46:20|22.36|20.36|22.5|20.5|22.5|20.5|22.32|20.32|0
1643013990000|2022-01-24 08:46:30|22.48|20.48|22.61|20.61|22.61|20.61|22.48|20.48|0
1643014000000|2022-01-24 08:46:40|22.58|20.58|22.58|20.58|22.61|20.61|22.58|20.58|0
1643014010000|2022-01-24 08:46:50|22.61|20.61|22.61|20.61|22.61|20.61|22.52|20.52|0
1643014020000|2022-01-24 08:47:00|22.54|20.54|22.58|20.58|22.61|20.61|22.54|20.54|0
1643014030000|2022-01-24 08:47:10|22.63|20.63|22.56|20.56|22.63|20.63|22.54|20.54|0
1643014040000|2022-01-24 08:47:20|22.59|20.59|22.48|20.48|22.59|20.59|22.48|20.48|0
1643014050000|2022-01-24 08:47:30|22.5|20.5|22.5|20.5|22.54|20.54|22.5|20.5|0
1643014060000|2022-01-24 08:47:40|22.54|20.54|22.65|20.65|22.65|20.65|22.52|20.52|0
1643014070000|2022-01-24 08:47:50|22.68|20.68|22.61|20.61|22.68|20.68|22.61|20.61|0
1643014080000|2022-01-24 08:48:00|22.68|20.68|22.61|20.61|22.68|20.68|22.59|20.59|0
1643014090000|2022-01-24 08:48:10|22.72|20.72|22.83|20.83|22.83|20.83|22.72|20.72|0
1643014100000|2022-01-24 08:48:20|22.91|20.91|22.89|20.89|22.91|20.91|22.87|20.87|0
1643014110000|2022-01-24 08:48:30|22.87|20.87|22.83|20.83|22.89|20.89|22.79|20.79|0
1643014120000|2022-01-24 08:48:40|22.87|20.87|23.03|21.03|23.03|21.03|22.87|20.87|0
1643014130000|2022-01-24 08:48:50|23.05|21.05|23.05|21.05|23.05|21.05|23.03|21.03|0
1643014140000|2022-01-24 08:49:00|22.98|20.98|22.9|20.9|22.98|20.98|22.9|20.9|0
1643014150000|2022-01-24 08:49:10|22.89|20.89|22.79|20.79|22.9|20.9|22.79|20.79|0
1643014160000|2022-01-24 08:49:20|22.76|20.76|22.78|20.78|22.78|20.78|22.76|20.76|0
1643014170000|2022-01-24 08:49:30|22.76|20.76|22.68|20.68|22.76|20.76|22.68|20.68|0
1643014180000|2022-01-24 08:49:40|22.65|20.65|22.66|20.66|22.66|20.66|22.65|20.65|0
1643014190000|2022-01-24 08:49:50|22.59|20.59|22.54|20.54|22.59|20.59|22.54|20.54|0
1643014200000|2022-01-24 08:50:00|22.47|20.47|22.32|20.32|22.47|20.47|22.32|20.32|0
1643014210000|2022-01-24 08:50:10|22.3|20.3|22.34|20.34|22.36|20.36|22.3|20.3|0
1643014220000|2022-01-24 08:50:20|22.36|20.36|22.45|20.45|22.45|20.45|22.36|20.36|0
1643014230000|2022-01-24 08:50:30|22.43|20.43|22.5|20.5|22.5|20.5|22.41|20.41|0
1643014240000|2022-01-24 08:50:40|22.54|20.54|22.52|20.52|22.54|20.54|22.5|20.5|0
1643014250000|2022-01-24 08:50:50|22.48|20.48|22.46|20.46|22.5|20.5|22.46|20.46|0
1643014260000|2022-01-24 08:51:00|22.39|20.39|22.3|20.3|22.39|20.39|22.3|20.3|0
1643014270000|2022-01-24 08:51:10|22.28|20.28|22.25|20.25|22.32|20.32|22.25|20.25|0
1643014280000|2022-01-24 08:51:20|22.28|20.28|22.32|20.32|22.32|20.32|22.25|20.25|0
1643014290000|2022-01-24 08:51:30|22.39|20.39|22.43|20.43|22.5|20.5|22.39|20.39|0
1643014300000|2022-01-24 08:51:40|22.39|20.39|22.36|20.36|22.39|20.39|22.36|20.36|0
1643014310000|2022-01-24 08:51:50|22.39|20.39|22.46|20.46|22.46|20.46|22.36|20.36|0
1643014320000|2022-01-24 08:52:00|22.5|20.5|22.46|20.46|22.5|20.5|22.43|20.43|0
1643014330000|2022-01-24 08:52:10|22.5|20.5|22.43|20.43|22.5|20.5|22.43|20.43|0
1643014340000|2022-01-24 08:52:20|22.36|20.36|22.45|20.45|22.46|20.46|22.36|20.36|0
1643014350000|2022-01-24 08:52:30|22.43|20.43|22.43|20.43|22.43|20.43|22.39|20.39|0
1643014360000|2022-01-24 08:52:40|22.46|20.46|22.39|20.39|22.46|20.46|22.36|20.36|0
1643014370000|2022-01-24 08:52:50|22.37|20.37|22.37|20.37|22.37|20.37|22.36|20.36|0
1643014380000|2022-01-24 08:53:00|22.39|20.39|22.32|20.32|22.39|20.39|22.32|20.32|0
1643014390000|2022-01-24 08:53:10|22.28|20.28|22.3|20.3|22.3|20.3|22.28|20.28|0
1643014400000|2022-01-24 08:53:20|22.28|20.28|22.35|20.35|22.35|20.35|22.28|20.28|0
1643014410000|2022-01-24 08:53:30|22.28|20.28|22.35|20.35|22.35|20.35|22.28|20.28|0
1643014420000|2022-01-24 08:53:40|22.39|20.39|22.35|20.35|22.39|20.39|22.35|20.35|0
1643014430000|2022-01-24 08:53:50|22.32|20.32|22.28|20.28|22.32|20.32|22.28|20.28|0
1643014440000|2022-01-24 08:54:00|22.23|20.23|22.1|20.1|22.23|20.23|22.1|20.1|0
1643014450000|2022-01-24 08:54:10|22.03|20.03|22|20|22.03|20.03|22|20|0
1643014460000|2022-01-24 08:54:20|21.96|19.96|21.96|19.96|21.96|19.96|21.96|19.96|0
1643014470000|2022-01-24 08:54:30|21.83|19.83|21.76|19.76|21.83|19.83|21.75|19.75|0
1643014480000|2022-01-24 08:54:40|21.78|19.78|21.71|19.71|21.78|19.78|21.71|19.71|0
1643014490000|2022-01-24 08:54:50|21.68|19.68|21.68|19.68|21.68|19.68|21.64|19.64|0
1643014500000|2022-01-24 08:55:00|21.6|19.6|21.64|19.64|21.68|19.68|21.6|19.6|0
1643014510000|2022-01-24 08:55:10|21.59|19.59|21.57|19.57|21.62|19.62|21.57|19.57|0
1643014520000|2022-01-24 08:55:20|21.6|19.6|21.75|19.75|21.75|19.75|21.6|19.6|0
1643014530000|2022-01-24 08:55:30|21.66|19.66|21.66|19.66|21.68|19.68|21.66|19.66|0
1643014540000|2022-01-24 08:55:40|21.71|19.71|21.66|19.66|21.71|19.71|21.66|19.66|0
1643014550000|2022-01-24 08:55:50|21.64|19.64|21.64|19.64|21.64|19.64|21.6|19.6|0
1643014560000|2022-01-24 08:56:00|21.57|19.57|21.57|19.57|21.64|19.64|21.57|19.57|0
1643014570000|2022-01-24 08:56:10|21.6|19.6|21.53|19.53|21.64|19.64|21.53|19.53|0
1643014580000|2022-01-24 08:56:20|21.5|19.5|21.46|19.46|21.5|19.5|21.39|19.39|0
1643014590000|2022-01-24 08:56:30|21.43|19.43|21.43|19.43|21.46|19.46|21.43|19.43|0
1643014600000|2022-01-24 08:56:40|21.36|19.36|21.36|19.36|21.45|19.45|21.32|19.32|0
1643014610000|2022-01-24 08:56:50|21.32|19.32|21.39|19.39|21.43|19.43|21.32|19.32|0
1643014620000|2022-01-24 08:57:00|21.36|19.36|21.32|19.32|21.36|19.36|21.32|19.32|0
1643014630000|2022-01-24 08:57:10|21.36|19.36|21.22|19.22|21.36|19.36|21.22|19.22|0
1643014640000|2022-01-24 08:57:20|21.29|19.29|21.34|19.34|21.36|19.36|21.29|19.29|0
1643014650000|2022-01-24 08:57:30|21.32|19.32|21.19|19.19|21.32|19.32|21.19|19.19|0
1643014660000|2022-01-24 08:57:40|21.15|19.15|21.01|19.01|21.22|19.22|21.01|19.01|0
1643014670000|2022-01-24 08:57:50|21.08|19.08|21.05|19.05|21.08|19.08|21.05|19.05|0
1643014680000|2022-01-24 08:58:00|20.98|18.98|21.76|19.76|21.76|19.76|20.98|18.98|0
1643014690000|2022-01-24 08:58:10|21.79|19.79|21.79|19.79|21.79|19.79|21.76|19.76|0
1643014700000|2022-01-24 08:58:20|21.83|19.83|21.9|19.9|21.9|19.9|21.79|19.79|0
1643014710000|2022-01-24 08:58:30|21.86|19.86|21.88|19.88|21.9|19.9|21.86|19.86|0
1643014720000|2022-01-24 08:58:40|21.86|19.86|21.27|19.27|21.9|19.9|21.27|19.27|0
1643014730000|2022-01-24 08:58:50|21.28|19.28|21.37|19.37|21.37|19.37|21.28|19.28|0
1643014740000|2022-01-24 08:59:00|21.44|19.44|21.39|19.39|21.44|19.44|21.3|19.3|0
1643014750000|2022-01-24 08:59:10|21.44|19.44|21.41|19.41|21.48|19.48|21.41|19.41|0
1643014760000|2022-01-24 08:59:20|21.44|19.44|21.44|19.44|21.48|19.48|21.44|19.44|0
1643014770000|2022-01-24 08:59:30|21.48|19.48|21.44|19.44|21.48|19.48|21.44|19.44|0
1643014780000|2022-01-24 08:59:40|21.48|19.48|21.23|19.23|21.48|19.48|21.23|19.23|0
1643014790000|2022-01-24 08:59:50|21.25|19.25|21.23|19.23|21.25|19.25|21.23|19.23|0
1643014800000|2022-01-24 09:00:00|21.18|19.18|21.2|19.2|21.2|19.2|21.16|19.16|0
1643014810000|2022-01-24 09:00:10|21.13|19.13|21.27|19.27|21.27|19.27|21.13|19.13|0
1643014820000|2022-01-24 09:00:20|21.23|19.23|21.4|19.4|21.4|19.4|21.23|19.23|0
1643014830000|2022-01-24 09:00:30|21.37|19.37|21.3|19.3|21.37|19.37|21.27|19.27|0
1643014840000|2022-01-24 09:00:40|21.27|19.27|21.46|19.46|21.46|19.46|21.27|19.27|0
1643014850000|2022-01-24 09:00:50|21.47|19.47|21.47|19.47|21.47|19.47|21.44|19.44|0
1643014860000|2022-01-24 09:01:00|21.44|19.44|21.37|19.37|21.47|19.47|21.37|19.37|0
1643014870000|2022-01-24 09:01:10|21.34|19.34|21.34|19.34|21.37|19.37|21.34|19.34|0
1643014880000|2022-01-24 09:01:20|21.33|19.33|21.27|19.27|21.33|19.33|21.27|19.27|0
1643014890000|2022-01-24 09:01:30|21.3|19.3|21.3|19.3|21.33|19.33|21.3|19.3|0
1643014900000|2022-01-24 09:01:40|21.27|19.27|21.16|19.16|21.27|19.27|21.16|19.16|0
1643014910000|2022-01-24 09:01:50|21.13|19.13|21.14|19.14|21.16|19.16|21.13|19.13|0
1643014920000|2022-01-24 09:02:00|21.16|19.16|21.16|19.16|21.2|19.2|21.16|19.16|0
1643014930000|2022-01-24 09:02:10|21.23|19.23|21.23|19.23|21.23|19.23|21.23|19.23|0
1643014940000|2022-01-24 09:02:20|21.27|19.27|21.3|19.3|21.37|19.37|21.27|19.27|0
1643014950000|2022-01-24 09:02:30|21.37|19.37|21.37|19.37|21.37|19.37|21.3|19.3|0
1643014960000|2022-01-24 09:02:40|21.33|19.33|21.44|19.44|21.44|19.44|21.33|19.33|0
1643014970000|2022-01-24 09:02:50|21.39|19.39|21.4|19.4|21.4|19.4|21.33|19.33|0
1643014980000|2022-01-24 09:03:00|21.3|19.3|21.16|19.16|21.3|19.3|21.16|19.16|0
1643014990000|2022-01-24 09:03:10|21.18|19.18|21.2|19.2|21.2|19.2|21.16|19.16|0
1643015000000|2022-01-24 09:03:20|21.16|19.16|21.23|19.23|21.23|19.23|21.16|19.16|0
1643015010000|2022-01-24 09:03:30|21.16|19.16|21.13|19.13|21.16|19.16|21.13|19.13|0
1643015020000|2022-01-24 09:03:40|21.14|19.14|21.16|19.16|21.16|19.16|21.14|19.14|0
1643015030000|2022-01-24 09:03:50|21.14|19.14|21.09|19.09|21.14|19.14|21.06|19.06|0
1643015040000|2022-01-24 09:04:00|21.06|19.06|21.09|19.09|21.16|19.16|21.06|19.06|0
1643015050000|2022-01-24 09:04:10|21.04|19.04|21.04|19.04|21.06|19.06|21.04|19.04|0
1643015060000|2022-01-24 09:04:20|21.06|19.06|21.16|19.16|21.16|19.16|21.06|19.06|0
1643015070000|2022-01-24 09:04:30|21.26|19.26|21.23|19.23|21.26|19.26|21.19|19.19|0
1643015080000|2022-01-24 09:04:40|21.33|19.33|21.33|19.33|21.35|19.35|21.33|19.33|0
1643015090000|2022-01-24 09:04:50|21.37|19.37|21.44|19.44|21.44|19.44|21.33|19.33|0
1643015100000|2022-01-24 09:05:00|21.45|19.45|21.47|19.47|21.47|19.47|21.4|19.4|0
1643015110000|2022-01-24 09:05:10|21.58|19.58|21.54|19.54|21.59|19.59|21.54|19.54|0
1643015120000|2022-01-24 09:05:20|21.47|19.47|21.4|19.4|21.47|19.47|21.4|19.4|0
1643015130000|2022-01-24 09:05:30|21.33|19.33|21.25|19.25|21.33|19.33|21.25|19.25|0
1643015140000|2022-01-24 09:05:40|21.26|19.26|21.23|19.23|21.3|19.3|21.23|19.23|0
1643015150000|2022-01-24 09:05:50|21.26|19.26|21.23|19.23|21.26|19.26|21.23|19.23|0
1643015160000|2022-01-24 09:06:00|21.18|19.18|21.26|19.26|21.26|19.26|21.18|19.18|0
1643015170000|2022-01-24 09:06:10|21.19|19.19|21.16|19.16|21.19|19.19|21.14|19.14|0
1643015180000|2022-01-24 09:06:20|21.13|19.13|21.13|19.13|21.13|19.13|21.13|19.13|0
1643015190000|2022-01-24 09:06:30|21.09|19.09|21.02|19.02|21.09|19.09|21.02|19.02|0
1643015200000|2022-01-24 09:06:40|21.07|19.07|21.16|19.16|21.16|19.16|21.07|19.07|0
1643015210000|2022-01-24 09:06:50|21.19|19.19|21.19|19.19|21.23|19.23|21.19|19.19|0
1643015220000|2022-01-24 09:07:00|21.23|19.23|21.16|19.16|21.23|19.23|21.16|19.16|0
1643015230000|2022-01-24 09:07:10|21.06|19.06|21.09|19.09|21.09|19.09|21.02|19.02|0
1643015240000|2022-01-24 09:07:20|21.12|19.12|21.19|19.19|21.19|19.19|21.11|19.11|0
1643015250000|2022-01-24 09:07:30|21.18|19.18|21.19|19.19|21.19|19.19|21.18|19.18|0
1643015260000|2022-01-24 09:07:40|21.23|19.23|21.19|19.19|21.23|19.23|21.19|19.19|0
1643015270000|2022-01-24 09:07:50|21.23|19.23|21.26|19.26|21.26|19.26|21.23|19.23|0
1643015280000|2022-01-24 09:08:00|21.23|19.23|21.23|19.23|21.23|19.23|21.16|19.16|0
1643015290000|2022-01-24 09:08:10|21.26|19.26|21.37|19.37|21.37|19.37|21.26|19.26|0
1643015300000|2022-01-24 09:08:20|21.54|19.54|21.54|19.54|21.54|19.54|21.52|19.52|0
1643015310000|2022-01-24 09:08:30|21.58|19.58|21.58|19.58|21.61|19.61|21.56|19.56|0
1643015320000|2022-01-24 09:08:40|21.59|19.59|21.54|19.54|21.59|19.59|21.54|19.54|0
1643015330000|2022-01-24 09:08:50|21.61|19.61|21.54|19.54|21.61|19.61|21.52|19.52|0
1643015340000|2022-01-24 09:09:00|21.58|19.58|21.65|19.65|21.65|19.65|21.58|19.58|0
1643015350000|2022-01-24 09:09:10|21.59|19.59|21.68|19.68|21.68|19.68|21.59|19.59|0
1643015360000|2022-01-24 09:09:20|21.66|19.66|21.75|19.75|21.75|19.75|21.66|19.66|0
1643015370000|2022-01-24 09:09:30|21.73|19.73|21.82|19.82|21.82|19.82|21.72|19.72|0
1643015380000|2022-01-24 09:09:40|21.86|19.86|21.87|19.87|21.87|19.87|21.86|19.86|0
1643015390000|2022-01-24 09:09:50|21.75|19.75|21.51|19.51|21.75|19.75|21.51|19.51|0
1643015400000|2022-01-24 09:10:00|21.4|19.4|21.52|19.52|21.52|19.52|21.4|19.4|0
1643015410000|2022-01-24 09:10:10|21.44|19.44|21.37|19.37|21.44|19.44|21.37|19.37|0
1643015420000|2022-01-24 09:10:20|21.33|19.33|21.37|19.37|21.37|19.37|21.33|19.33|0
1643015430000|2022-01-24 09:10:30|21.26|19.26|21.3|19.3|21.33|19.33|21.26|19.26|0
1643015440000|2022-01-24 09:10:40|21.26|19.26|21.3|19.3|21.3|19.3|21.24|19.24|0
1643015450000|2022-01-24 09:10:50|21.37|19.37|21.24|19.24|21.37|19.37|21.24|19.24|0
1643015460000|2022-01-24 09:11:00|21.23|19.23|21.05|19.05|21.23|19.23|21.05|19.05|0
1643015470000|2022-01-24 09:11:10|21.02|19.02|20.98|18.99|21.02|19.02|20.98|18.99|0
1643015480000|2022-01-24 09:11:20|21.02|19.02|21.12|19.12|21.16|19.16|21.02|19.02|0
1643015490000|2022-01-24 09:11:30|21.09|19.09|21.02|19.02|21.09|19.09|20.98|18.99|0
1643015500000|2022-01-24 09:11:40|21.05|19.05|21.05|19.05|21.05|19.05|21.02|19.02|0
1643015510000|2022-01-24 09:11:50|21|19|21.09|19.09|21.09|19.09|21|19|0
1643015520000|2022-01-24 09:12:00|21.05|19.05|21.12|19.12|21.12|19.12|21.05|19.05|0
1643015530000|2022-01-24 09:12:10|21.05|19.05|21.04|19.04|21.05|19.05|21.04|19.04|0
1643015540000|2022-01-24 09:12:20|21.05|19.05|21.23|19.23|21.23|19.23|21.05|19.05|0
1643015550000|2022-01-24 09:12:30|21.33|19.33|21.43|19.43|21.43|19.43|21.33|19.33|0
1643015560000|2022-01-24 09:12:40|21.4|19.4|21.38|19.38|21.4|19.4|21.36|19.36|0
1643015570000|2022-01-24 09:12:50|21.33|19.33|21.05|19.05|21.33|19.33|21.05|19.05|0
1643015580000|2022-01-24 09:13:00|21.04|19.04|21.02|19.02|21.04|19.04|20.98|18.99|0
1643015590000|2022-01-24 09:13:10|21.09|19.09|21.16|19.16|21.21|19.21|21.09|19.09|0
1643015600000|2022-01-24 09:13:20|21.14|19.14|21.05|19.05|21.17|19.17|21.05|19.05|0
1643015610000|2022-01-24 09:13:30|21.09|19.09|21.09|19.09|21.17|19.17|21.09|19.09|0
1643015620000|2022-01-24 09:13:40|21.05|19.05|21.19|19.19|21.19|19.19|21.05|19.05|0
1643015630000|2022-01-24 09:13:50|21.16|19.16|21.26|19.26|21.26|19.26|21.16|19.16|0
1643015640000|2022-01-24 09:14:00|21.33|19.33|21.38|19.38|21.38|19.38|21.33|19.33|0
1643015650000|2022-01-24 09:14:10|21.43|19.43|21.43|19.43|21.47|19.47|21.43|19.43|0
1643015660000|2022-01-24 09:14:20|21.4|19.4|21.28|19.28|21.4|19.4|21.28|19.28|0
1643015670000|2022-01-24 09:14:30|21.23|19.23|21.26|19.26|21.29|19.29|21.23|19.23|0
1643015680000|2022-01-24 09:14:40|21.28|19.28|21.28|19.28|21.28|19.28|21.26|19.26|0
1643015690000|2022-01-24 09:14:50|21.29|19.29|21.23|19.23|21.29|19.29|21.16|19.16|0
1643015700000|2022-01-24 09:15:00|21.26|19.26|21.12|19.12|21.26|19.26|21.12|19.12|0
1643015710000|2022-01-24 09:15:10|21.14|19.14|21.1|19.1|21.14|19.14|21.1|19.1|0
1643015720000|2022-01-24 09:15:20|21.09|19.09|20.95|18.95|21.09|19.09|20.95|18.95|0
1643015730000|2022-01-24 09:15:30|20.98|18.98|20.98|18.98|21.02|19.02|20.98|18.98|0
1643015740000|2022-01-24 09:15:40|21.07|19.07|21.07|19.07|21.09|19.09|21.07|19.07|0
1643015750000|2022-01-24 09:15:50|21.05|19.05|21.02|19.02|21.05|19.05|21.02|19.02|0
1643015760000|2022-01-24 09:16:00|20.98|18.98|20.98|18.98|20.98|18.98|20.98|18.98|0
1643015770000|2022-01-24 09:16:10|20.96|18.97|20.95|18.95|20.96|18.97|20.95|18.95|0
1643015780000|2022-01-24 09:16:20|20.96|18.97|20.95|18.95|20.98|18.98|20.95|18.95|0
1643015790000|2022-01-24 09:16:30|20.96|18.97|20.96|18.97|20.98|18.98|20.95|18.95|0
1643015800000|2022-01-24 09:16:40|21|19|20.77|18.79|21|19|20.77|18.79|0
1643015810000|2022-01-24 09:16:50|20.8|18.82|20.73|18.76|20.8|18.82|20.73|18.76|0
1643015820000|2022-01-24 09:17:00|20.77|18.79|20.73|18.76|20.77|18.79|20.73|18.76|0
1643015830000|2022-01-24 09:17:10|20.77|18.79|20.7|18.72|20.77|18.79|20.7|18.72|0
1643015840000|2022-01-24 09:17:20|20.77|18.79|20.68|18.71|20.77|18.79|20.68|18.71|0
1643015850000|2022-01-24 09:17:30|20.66|18.69|20.68|18.71|20.7|18.72|20.66|18.69|0
1643015860000|2022-01-24 09:17:40|20.7|18.72|20.73|18.76|20.73|18.76|20.7|18.72|0
1643015870000|2022-01-24 09:17:50|20.7|18.72|20.62|18.66|20.7|18.72|20.62|18.66|0
1643015880000|2022-01-24 09:18:00|20.61|18.64|20.64|18.68|20.66|18.69|20.61|18.64|0
1643015890000|2022-01-24 09:18:10|20.62|18.66|20.62|18.66|20.62|18.66|20.59|18.63|0
1643015900000|2022-01-24 09:18:20|20.66|18.69|20.77|18.79|20.77|18.79|20.66|18.69|0
1643015910000|2022-01-24 09:18:30|20.78|18.8|20.84|18.85|20.84|18.85|20.78|18.8|0
1643015920000|2022-01-24 09:18:40|20.77|18.79|20.8|18.82|20.8|18.82|20.77|18.79|0
1643015930000|2022-01-24 09:18:50|20.77|18.79|20.73|18.76|20.78|18.8|20.7|18.72|0
1643015940000|2022-01-24 09:19:00|20.7|18.72|20.7|18.72|20.7|18.72|20.61|18.64|0
1643015950000|2022-01-24 09:19:10|20.68|18.71|20.55|18.6|20.68|18.71|20.55|18.6|0
1643015960000|2022-01-24 09:19:20|20.59|18.63|20.59|18.63|20.61|18.64|20.59|18.63|0
1643015970000|2022-01-24 09:19:30|20.55|18.6|20.59|18.63|20.59|18.63|20.55|18.6|0
1643015980000|2022-01-24 09:19:40|20.55|18.6|20.64|18.67|20.64|18.67|20.55|18.6|0
1643015990000|2022-01-24 09:19:50|20.69|18.72|20.62|18.66|20.69|18.72|20.62|18.66|0
1643016000000|2022-01-24 09:20:00|20.66|18.69|20.66|18.69|20.66|18.69|20.64|18.67|0
1643016010000|2022-01-24 09:20:10|20.68|18.71|20.59|18.63|20.68|18.71|20.59|18.63|0
1643016020000|2022-01-24 09:20:20|20.55|18.6|20.62|18.66|20.62|18.66|20.53|18.58|0
1643016030000|2022-01-24 09:20:30|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1643016040000|2022-01-24 09:20:40|20.55|18.6|20.55|18.6|20.55|18.6|20.55|18.6|0
1643016050000|2022-01-24 09:20:50|20.52|18.56|20.52|18.56|20.52|18.56|20.52|18.56|0
1643016060000|2022-01-24 09:21:00|20.41|18.47|20.34|18.4|20.41|18.47|20.31|18.37|0
1643016070000|2022-01-24 09:21:10|20.38|18.44|20.38|18.44|20.41|18.47|20.38|18.44|0
1643016080000|2022-01-24 09:21:20|20.36|18.42|20.27|18.34|20.36|18.42|20.27|18.34|0
1643016090000|2022-01-24 09:21:30|20.24|18.31|20.27|18.34|20.27|18.34|20.17|18.25|0
1643016100000|2022-01-24 09:21:40|20.24|18.31|20.24|18.31|20.31|18.37|20.24|18.31|0
1643016110000|2022-01-24 09:21:50|20.27|18.34|20.27|18.34|20.31|18.37|20.27|18.34|0
1643016120000|2022-01-24 09:22:00|20.24|18.31|20.2|18.28|20.24|18.31|20.17|18.24|0
1643016130000|2022-01-24 09:22:10|20.17|18.24|20.17|18.24|20.17|18.24|20.13|18.21|0
1643016140000|2022-01-24 09:22:20|20.13|18.21|20.17|18.24|20.17|18.24|20.13|18.21|0
1643016150000|2022-01-24 09:22:30|20.13|18.21|20.1|18.18|20.13|18.21|20.1|18.18|0
1643016160000|2022-01-24 09:22:40|20.13|18.21|20.1|18.18|20.13|18.21|20.1|18.18|0
1643016170000|2022-01-24 09:22:50|20.13|18.21|20.1|18.18|20.13|18.21|20.1|18.18|0
1643016180000|2022-01-24 09:23:00|20.13|18.21|20.1|18.18|20.13|18.21|20.1|18.18|0
1643016190000|2022-01-24 09:23:10|20.03|18.12|20.06|18.15|20.06|18.15|20.03|18.12|0
1643016200000|2022-01-24 09:23:20|20.04|18.13|20.04|18.13|20.1|18.18|20.03|18.12|0
1643016210000|2022-01-24 09:23:30|20.06|18.15|19.99|18.09|20.06|18.15|19.99|18.09|0
1643016220000|2022-01-24 09:23:40|20.03|18.12|20.08|18.16|20.08|18.16|20.03|18.12|0
1643016230000|2022-01-24 09:23:50|20.06|18.15|20.06|18.15|20.06|18.15|20.03|18.12|0
1643016240000|2022-01-24 09:24:00|20.01|18.1|20.01|18.1|20.09|18.18|20.01|18.1|0
1643016250000|2022-01-24 09:24:10|20.04|18.13|20.09|18.18|20.09|18.18|20.04|18.13|0
1643016270000|2022-01-24 09:24:30|20.04|18.13|20.04|18.13|20.04|18.13|20.03|18.12|0
1643016280000|2022-01-24 09:24:40|20.03|18.12|20.03|18.12|20.03|18.12|19.99|18.09|0
1643016290000|2022-01-24 09:24:50|20.02|18.15|20.16|18.24|20.16|18.24|20.02|18.15|0
1643016300000|2022-01-24 09:25:00|20.23|18.31|20.27|18.34|20.27|18.34|20.23|18.31|0
1643016310000|2022-01-24 09:25:10|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1643016320000|2022-01-24 09:25:20|20.29|18.35|20.27|18.34|20.3|18.37|20.27|18.34|0
1643016330000|2022-01-24 09:25:30|20.3|18.37|20.27|18.34|20.3|18.37|20.23|18.31|0
1643016340000|2022-01-24 09:25:40|19.86|17.97|22.08|20.08|22.12|20.12|19.86|17.97|0
1643016350000|2022-01-24 09:25:50|22.01|20.01|22.05|20.05|22.05|20.05|22.01|20.01|0
1643016360000|2022-01-24 09:26:00|22.06|20.06|22.08|20.08|22.08|20.08|22.06|20.06|0
1643016370000|2022-01-24 09:26:10|22.12|20.12|22.13|20.13|22.13|20.13|22.12|20.12|0
1643016380000|2022-01-24 09:26:20|22.15|20.15|22.33|20.33|22.33|20.33|22.15|20.15|0
1643016390000|2022-01-24 09:26:30|22.36|20.36|20.76|18.79|22.36|20.36|20.76|18.79|0
1643016400000|2022-01-24 09:26:40|20.8|18.82|20.87|18.88|20.87|18.88|20.8|18.82|0
1643016410000|2022-01-24 09:26:50|20.89|18.9|20.94|18.95|20.94|18.95|20.89|18.9|0
1643016420000|2022-01-24 09:27:00|20.91|18.91|20.8|18.82|20.91|18.91|20.8|18.82|0
1643016430000|2022-01-24 09:27:10|20.83|18.85|20.9|18.91|20.91|18.91|20.83|18.85|0
1643016440000|2022-01-24 09:27:20|20.89|18.9|20.9|18.91|20.9|18.91|20.89|18.9|0
1643016450000|2022-01-24 09:27:30|20.89|18.9|20.98|18.98|20.98|18.98|20.89|18.9|0
1643016460000|2022-01-24 09:27:40|21.01|19.01|21.01|19.01|21.05|19.05|21.01|19.01|0
1643016470000|2022-01-24 09:27:50|20.98|18.98|21.11|19.11|21.11|19.11|20.98|18.98|0
1643016480000|2022-01-24 09:28:00|21.15|19.15|21.22|19.22|21.22|19.22|21.08|19.08|0
1643016490000|2022-01-24 09:28:10|21.2|19.2|21.18|19.18|21.22|19.22|21.18|19.18|0
1643016500000|2022-01-24 09:28:20|21.13|19.13|21.22|19.22|21.22|19.22|21.13|19.13|0
1643016510000|2022-01-24 09:28:30|21.18|19.18|21.22|19.22|21.22|19.22|21.18|19.18|0
1643016520000|2022-01-24 09:28:40|21.15|19.15|21.22|19.22|21.22|19.22|21.15|19.15|0
1643016530000|2022-01-24 09:28:50|21.18|19.18|21.22|19.22|21.22|19.22|21.18|19.18|0
1643016540000|2022-01-24 09:29:00|21.18|19.18|21.15|19.15|21.18|19.18|21.11|19.11|0
1643016550000|2022-01-24 09:29:10|21.16|19.16|21.11|19.11|21.16|19.16|21.11|19.11|0
1643016560000|2022-01-24 09:29:20|21.08|19.08|21.01|19.01|21.1|19.1|21.01|19.01|0
1643016570000|2022-01-24 09:29:30|21.05|19.05|20.98|18.98|21.05|19.05|20.98|18.98|0
1643016580000|2022-01-24 09:29:40|20.94|18.95|21.01|19.01|21.05|19.05|20.94|18.95|0
1643016590000|2022-01-24 09:29:50|20.98|18.98|21.05|19.05|21.05|19.05|20.98|18.98|0
1643016600000|2022-01-24 09:30:00|20.98|18.98|20.92|18.93|21.03|19.03|20.92|18.93|0
1643016610000|2022-01-24 09:30:10|20.94|18.95|21.06|19.06|21.06|19.06|20.94|18.95|0
1643016620000|2022-01-24 09:30:20|21.04|19.04|21.2|19.2|21.2|19.2|21.04|19.04|0
1643016630000|2022-01-24 09:30:30|21.25|19.25|21.25|19.25|21.29|19.29|21.25|19.25|0
1643016640000|2022-01-24 09:30:40|21.27|19.27|21.25|19.25|21.27|19.27|21.25|19.25|0
1643016650000|2022-01-24 09:30:50|21.18|19.18|21.22|19.22|21.22|19.22|21.18|19.18|0
1643016660000|2022-01-24 09:31:00|21.15|19.15|21.08|19.08|21.15|19.15|21.01|19.01|0
1643016670000|2022-01-24 09:31:10|21.11|19.11|21.11|19.11|21.11|19.11|21.08|19.08|0
1643016680000|2022-01-24 09:31:20|21.1|19.1|21.16|19.16|21.16|19.16|21.1|19.1|0
1643016690000|2022-01-24 09:31:30|21.18|19.18|21.15|19.15|21.22|19.22|21.15|19.15|0
1643016700000|2022-01-24 09:31:40|21.18|19.18|21.29|19.29|21.29|19.29|21.18|19.18|0
1643016710000|2022-01-24 09:31:50|21.25|19.25|21.32|19.32|21.32|19.32|21.25|19.25|0
1643016720000|2022-01-24 09:32:00|21.18|19.18|21.11|19.11|21.22|19.22|21.11|19.11|0
1643016730000|2022-01-24 09:32:10|21.15|19.15|21.25|19.25|21.28|19.28|21.15|19.15|0
1643016740000|2022-01-24 09:32:20|21.22|19.22|21.16|19.16|21.22|19.22|21.16|19.16|0
1643016750000|2022-01-24 09:32:30|21.13|19.13|21.22|19.22|21.22|19.22|21.13|19.13|0
1643016760000|2022-01-24 09:32:40|21.18|19.18|21.3|19.3|21.3|19.3|21.18|19.18|0
1643016770000|2022-01-24 09:32:50|21.28|19.28|21.25|19.25|21.3|19.3|21.25|19.25|0
1643016780000|2022-01-24 09:33:00|21.27|19.27|21.18|19.18|21.27|19.27|21.16|19.16|0
1643016790000|2022-01-24 09:33:10|21.15|19.15|21.13|19.13|21.15|19.15|21.13|19.13|0
1643016800000|2022-01-24 09:33:20|21.15|19.15|21.11|19.11|21.18|19.18|21.11|19.11|0
1643016810000|2022-01-24 09:33:30|21.15|19.15|21.08|19.08|21.15|19.15|21.08|19.08|0
1643016820000|2022-01-24 09:33:40|21.01|19.01|21.15|19.15|21.15|19.15|21.01|19.01|0
1643016830000|2022-01-24 09:33:50|21.18|19.18|21.22|19.22|21.23|19.23|21.18|19.18|0
1643016840000|2022-01-24 09:34:00|21.18|19.18|21.11|19.11|21.18|19.18|21.11|19.11|0
1643016850000|2022-01-24 09:34:10|21.08|19.08|21.03|19.03|21.08|19.08|21.03|19.03|0
1643016860000|2022-01-24 09:34:20|21.04|19.04|21.01|19.01|21.04|19.04|21.01|19.01|0
1643016870000|2022-01-24 09:34:30|21.04|19.04|21.08|19.08|21.08|19.08|21.04|19.04|0
1643016880000|2022-01-24 09:34:40|21.11|19.11|21.11|19.11|21.11|19.11|21.11|19.11|0
1643016890000|2022-01-24 09:34:50|21.09|19.09|21.01|19.01|21.09|19.09|21.01|19.01|0
1643016900000|2022-01-24 09:35:00|21.04|19.04|20.97|18.98|21.04|19.04|20.97|18.98|0
1643016910000|2022-01-24 09:35:10|20.87|18.88|20.94|18.94|20.94|18.94|20.87|18.88|0
1643016920000|2022-01-24 09:35:20|20.95|18.96|20.92|18.93|20.95|18.96|20.88|18.89|0
1643016930000|2022-01-24 09:35:30|20.95|18.96|21.04|19.04|21.04|19.04|20.95|18.96|0
1643016940000|2022-01-24 09:35:40|21.11|19.11|21.13|19.13|21.15|19.15|21.11|19.11|0
1643016950000|2022-01-24 09:35:50|21.08|19.08|21.04|19.04|21.11|19.11|21.04|19.04|0
1643016960000|2022-01-24 09:36:00|21.02|19.02|20.9|18.91|21.02|19.02|20.88|18.89|0
1643016970000|2022-01-24 09:36:10|20.97|18.98|20.92|18.93|20.97|18.98|20.92|18.93|0
1643016980000|2022-01-24 09:36:20|20.94|18.94|20.94|18.94|21.06|19.06|20.94|18.94|0
1643016990000|2022-01-24 09:36:30|20.95|18.96|21.01|19.01|21.01|19.01|20.95|18.96|0
1643017000000|2022-01-24 09:36:40|21.08|19.08|21.11|19.11|21.11|19.11|21.08|19.08|0
1643017010000|2022-01-24 09:36:50|21.09|19.09|21.25|19.25|21.25|19.25|21.09|19.09|0
1643017020000|2022-01-24 09:37:00|21.28|19.28|21.26|19.26|21.35|19.35|21.26|19.26|0
1643017030000|2022-01-24 09:37:10|21.28|19.28|21.25|19.25|21.28|19.28|21.25|19.25|0
1643017040000|2022-01-24 09:37:20|21.21|19.21|21.33|19.33|21.33|19.33|21.21|19.21|0
1643017050000|2022-01-24 09:37:30|21.35|19.35|21.39|19.39|21.39|19.39|21.35|19.35|0
1643017060000|2022-01-24 09:37:40|21.42|19.42|21.39|19.39|21.42|19.42|21.39|19.39|0
1643017070000|2022-01-24 09:37:50|21.37|19.37|21.35|19.35|21.39|19.39|21.35|19.35|0
1643017080000|2022-01-24 09:38:00|21.3|19.3|21.3|19.3|21.33|19.33|21.28|19.28|0
1643017090000|2022-01-24 09:38:10|21.25|19.25|21.25|19.25|21.28|19.28|21.25|19.25|0
1643017100000|2022-01-24 09:38:20|21.28|19.28|21.21|19.21|21.28|19.28|21.2|19.2|0
1643017110000|2022-01-24 09:38:30|21.09|19.09|21.09|19.09|21.09|19.09|21.09|19.09|0
1643017120000|2022-01-24 09:38:40|21.08|19.08|21.08|19.08|21.11|19.11|21.08|19.08|0
1643017140000|2022-01-24 09:39:00|21.04|19.04|21.01|19.01|21.08|19.08|21.01|19.01|0
1643017150000|2022-01-24 09:39:10|21.06|19.06|21.08|19.08|21.08|19.08|21.04|19.04|0
1643017160000|2022-01-24 09:39:20|21.04|19.04|21.01|19.01|21.04|19.04|21.01|19.01|0
1643017170000|2022-01-24 09:39:30|20.94|18.94|20.9|18.91|20.97|18.97|20.9|18.91|0
1643017180000|2022-01-24 09:39:40|20.88|18.89|20.94|18.94|20.94|18.94|20.88|18.89|0
1643017190000|2022-01-24 09:39:50|20.9|18.91|20.9|18.91|20.9|18.91|20.9|18.91|0
1643017200000|2022-01-24 09:40:00|20.88|18.89|20.69|18.72|20.88|18.89|20.69|18.72|0
1643017210000|2022-01-24 09:40:10|20.72|18.75|20.79|18.81|20.83|18.84|20.72|18.75|0
1643017220000|2022-01-24 09:40:20|20.76|18.78|20.76|18.78|20.76|18.78|20.72|18.75|0
1643017230000|2022-01-24 09:40:30|20.72|18.75|20.69|18.72|20.72|18.75|20.69|18.72|0
1643017240000|2022-01-24 09:40:40|20.65|18.68|20.69|18.72|20.69|18.72|20.65|18.68|0
1643017250000|2022-01-24 09:40:50|20.81|18.83|20.88|18.89|20.88|18.89|20.81|18.83|0
1643017260000|2022-01-24 09:41:00|20.9|18.91|20.92|18.92|20.93|18.94|20.9|18.91|0
1643017270000|2022-01-24 09:41:10|20.93|18.94|20.93|18.94|20.95|18.96|20.93|18.94|0
1643017280000|2022-01-24 09:41:20|21.04|19.04|20.86|18.88|21.04|19.04|20.86|18.88|0
1643017290000|2022-01-24 09:41:30|20.72|18.75|20.65|18.68|20.72|18.75|20.65|18.68|0
1643017300000|2022-01-24 09:41:40|20.68|18.71|20.79|18.81|20.79|18.81|20.68|18.71|0
1643017310000|2022-01-24 09:41:50|20.76|18.78|20.76|18.78|20.79|18.81|20.76|18.78|0
1643017320000|2022-01-24 09:42:00|20.74|18.76|20.79|18.81|20.79|18.81|20.72|18.75|0
1643017330000|2022-01-24 09:42:10|20.76|18.78|20.72|18.75|20.76|18.78|20.68|18.71|0
1643017340000|2022-01-24 09:42:20|20.68|18.71|20.68|18.71|20.68|18.71|20.67|18.7|0
1643017350000|2022-01-24 09:42:30|20.67|18.7|20.68|18.71|20.72|18.75|20.67|18.7|0
1643017360000|2022-01-24 09:42:40|20.72|18.75|20.83|18.84|20.83|18.84|20.72|18.75|0
1643017370000|2022-01-24 09:42:50|20.86|18.88|20.9|18.91|20.9|18.91|20.86|18.88|0
1643017380000|2022-01-24 09:43:00|20.99|18.99|20.99|18.99|20.99|18.99|20.99|18.99|0
1643017390000|2022-01-24 09:43:10|21.01|19.01|21.09|19.09|21.09|19.09|21.01|19.01|0
1643017400000|2022-01-24 09:43:20|21.07|19.07|21.11|19.11|21.11|19.11|21.07|19.07|0
1643017410000|2022-01-24 09:43:30|21.18|19.18|21.07|19.07|21.18|19.18|21.07|19.07|0
1643017420000|2022-01-24 09:43:40|21.04|19.04|21.18|19.18|21.18|19.18|21.04|19.04|0
1643017430000|2022-01-24 09:43:50|21.14|19.14|21.25|19.25|21.25|19.25|21.14|19.14|0
1643017440000|2022-01-24 09:44:00|21.21|19.21|21.25|19.25|21.25|19.25|21.21|19.21|0
1643017450000|2022-01-24 09:44:10|21.21|19.21|21.12|19.12|21.21|19.21|21.04|19.04|0
1643017460000|2022-01-24 09:44:20|21.11|19.11|21.04|19.04|21.11|19.11|21|19|0
1643017470000|2022-01-24 09:44:30|20.9|18.91|20.95|18.96|20.95|18.96|20.9|18.91|0
1643017480000|2022-01-24 09:44:40|20.97|18.97|20.91|18.92|20.97|18.97|20.91|18.92|0
1643017490000|2022-01-24 09:44:50|20.9|18.91|20.9|18.91|20.93|18.94|20.9|18.91|0
1643017500000|2022-01-24 09:45:00|20.86|18.87|20.66|18.7|20.86|18.87|20.66|18.7|0
1643017510000|2022-01-24 09:45:10|20.65|18.68|20.68|18.71|20.68|18.71|20.65|18.68|0
1643017520000|2022-01-24 09:45:20|20.66|18.7|20.58|18.62|20.68|18.71|20.58|18.62|0
1643017530000|2022-01-24 09:45:30|20.4|18.46|20.44|18.49|20.44|18.49|20.4|18.46|0
1643017540000|2022-01-24 09:45:40|20.47|18.52|20.4|18.46|20.47|18.52|20.4|18.46|0
1643017550000|2022-01-24 09:45:50|20.58|18.62|20.47|18.52|20.58|18.62|20.47|18.52|0
1643017560000|2022-01-24 09:46:00|20.44|18.49|20.54|18.59|20.54|18.59|20.44|18.49|0
1643017570000|2022-01-24 09:46:10|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1643017580000|2022-01-24 09:46:20|20.61|18.65|20.58|18.62|20.61|18.65|20.54|18.58|0
1643017590000|2022-01-24 09:46:30|20.52|18.57|20.4|18.46|20.52|18.57|20.37|18.43|0
1643017600000|2022-01-24 09:46:40|20.3|18.36|20.38|18.44|20.38|18.44|20.3|18.36|0
1643017610000|2022-01-24 09:46:50|20.31|18.38|20.26|18.33|20.35|18.41|20.26|18.33|0
1643017620000|2022-01-24 09:47:00|20.37|18.43|20.3|18.36|20.37|18.43|20.3|18.36|0
1643017630000|2022-01-24 09:47:10|20.26|18.33|20.28|18.35|20.28|18.35|20.26|18.33|0
1643017640000|2022-01-24 09:47:20|20.33|18.39|20.29|18.36|20.33|18.39|20.29|18.36|0
1643017650000|2022-01-24 09:47:30|20.33|18.39|20.31|18.38|20.36|18.43|20.31|18.38|0
1643017660000|2022-01-24 09:47:40|20.29|18.36|20.28|18.35|20.29|18.36|20.28|18.35|0
1643017670000|2022-01-24 09:47:50|20.29|18.36|20.29|18.36|20.29|18.36|20.26|18.33|0
1643017680000|2022-01-24 09:48:00|20.36|18.43|20.4|18.46|20.4|18.46|20.36|18.43|0
1643017690000|2022-01-24 09:48:10|20.42|18.47|20.29|18.36|20.42|18.47|20.29|18.36|0
1643017700000|2022-01-24 09:48:20|20.26|18.33|20.28|18.35|20.29|18.36|20.26|18.33|0
1643017710000|2022-01-24 09:48:30|20.26|18.33|20.26|18.33|20.26|18.33|20.22|18.3|0
1643017720000|2022-01-24 09:48:40|20.22|18.3|20.36|18.42|20.36|18.42|20.22|18.3|0
1643017730000|2022-01-24 09:48:50|20.43|18.49|20.54|18.58|20.54|18.58|20.43|18.49|0
1643017740000|2022-01-24 09:49:00|20.58|18.62|20.58|18.62|20.58|18.62|20.54|18.58|0
1643017750000|2022-01-24 09:49:10|20.68|18.71|20.58|18.62|20.68|18.71|20.58|18.62|0
1643017760000|2022-01-24 09:49:20|20.54|18.58|20.63|18.66|20.65|18.68|20.54|18.58|0
1643017770000|2022-01-24 09:49:30|20.72|18.74|20.68|18.71|20.72|18.74|20.68|18.71|0
1643017780000|2022-01-24 09:49:40|20.65|18.68|20.65|18.68|20.65|18.68|20.65|18.68|0
1643017790000|2022-01-24 09:49:50|20.66|18.69|20.82|18.84|20.82|18.84|20.65|18.68|0
1643017800000|2022-01-24 09:50:00|20.86|18.87|20.82|18.84|20.86|18.87|20.82|18.84|0
1643017810000|2022-01-24 09:50:10|20.89|18.9|21.1|19.1|21.1|19.1|20.89|18.9|0
1643017820000|2022-01-24 09:50:20|21.12|19.12|21.1|19.1|21.12|19.12|21.07|19.07|0
1643017830000|2022-01-24 09:50:30|21.14|19.14|21.21|19.21|21.21|19.21|21.1|19.1|0
1643017840000|2022-01-24 09:50:40|21.17|19.17|21.33|19.33|21.33|19.33|21.17|19.17|0
1643017850000|2022-01-24 09:50:50|21.31|19.31|21.21|19.21|21.31|19.31|21.21|19.21|0
1643017860000|2022-01-24 09:51:00|21.17|19.17|21.19|19.19|21.19|19.19|21.16|19.16|0
1643017870000|2022-01-24 09:51:10|21.21|19.21|21.28|19.28|21.29|19.29|21.21|19.21|0
1643017880000|2022-01-24 09:51:20|21.24|19.24|21.21|19.21|21.26|19.26|21.21|19.21|0
1643017890000|2022-01-24 09:51:30|21.24|19.24|21.21|19.21|21.24|19.24|21.21|19.21|0
1643017900000|2022-01-24 09:51:40|21.19|19.19|21.14|19.14|21.19|19.19|21.14|19.14|0
1643017910000|2022-01-24 09:51:50|21.17|19.17|21.21|19.21|21.21|19.21|21.14|19.14|0
1643017920000|2022-01-24 09:52:00|21.22|19.22|21.38|19.38|21.38|19.38|21.22|19.22|0
1643017930000|2022-01-24 09:52:10|21.42|19.42|21.45|19.45|21.45|19.45|21.42|19.42|0
1643017940000|2022-01-24 09:52:20|21.42|19.42|21.28|19.28|21.42|19.42|21.28|19.28|0
1643017950000|2022-01-24 09:52:30|21.31|19.31|21.29|19.29|21.31|19.31|21.28|19.28|0
1643017960000|2022-01-24 09:52:40|21.28|19.28|21.28|19.28|21.28|19.28|21.24|19.24|0
1643017970000|2022-01-24 09:52:50|21.17|19.17|21|19|21.17|19.17|21|19|0
1643017980000|2022-01-24 09:53:00|21.04|19.04|20.97|18.97|21.04|19.04|20.97|18.97|0
1643017990000|2022-01-24 09:53:10|20.98|18.98|21.14|19.14|21.14|19.14|20.98|18.98|0
1643018000000|2022-01-24 09:53:20|21.12|19.12|21.04|19.04|21.14|19.14|21.04|19.04|0
1643018010000|2022-01-24 09:53:30|21|19|21.03|19.03|21.03|19.03|21|19|0
1643018020000|2022-01-24 09:53:40|21|19|21.03|19.03|21.03|19.03|21|19|0
1643018030000|2022-01-24 09:53:50|20.89|18.9|20.82|18.84|20.89|18.9|20.79|18.81|0
1643018040000|2022-01-24 09:54:00|20.8|18.82|20.86|18.87|20.86|18.87|20.79|18.81|0
1643018050000|2022-01-24 09:54:10|20.82|18.84|20.91|18.92|20.91|18.92|20.82|18.84|0
1643018060000|2022-01-24 09:54:20|20.93|18.94|20.96|18.97|20.96|18.97|20.93|18.94|0
1643018070000|2022-01-24 09:54:30|21|19|20.95|18.95|21|19|20.93|18.94|0
1643018080000|2022-01-24 09:54:40|20.98|18.98|21.03|19.03|21.03|19.03|20.96|18.97|0
1643018090000|2022-01-24 09:54:50|20.93|18.94|20.93|18.94|20.93|18.94|20.93|18.94|0
1643018100000|2022-01-24 09:55:00|21|19|21.07|19.07|21.07|19.07|20.93|18.94|0
1643018110000|2022-01-24 09:55:10|21.09|19.09|21.1|19.1|21.1|19.1|21.09|19.09|0
1643018120000|2022-01-24 09:55:20|21.12|19.12|21|19|21.12|19.12|21|19|0
1643018130000|2022-01-24 09:55:30|20.93|18.94|20.96|18.97|20.96|18.97|20.93|18.94|0
1643018140000|2022-01-24 09:55:40|20.95|18.95|20.82|18.84|20.95|18.95|20.82|18.84|0
1643018150000|2022-01-24 09:55:50|20.79|18.81|20.8|18.82|20.84|18.85|20.79|18.81|0
1643018160000|2022-01-24 09:56:00|20.82|18.84|20.82|18.84|20.84|18.85|20.8|18.82|0
1643018170000|2022-01-24 09:56:10|20.79|18.81|20.71|18.74|20.79|18.81|20.71|18.74|0
1643018180000|2022-01-24 09:56:20|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1643018190000|2022-01-24 09:56:30|20.66|18.69|20.68|18.71|20.68|18.71|20.66|18.69|0
1643018200000|2022-01-24 09:56:40|20.7|18.72|20.82|18.84|20.82|18.84|20.7|18.72|0
1643018210000|2022-01-24 09:56:50|20.78|18.81|20.86|18.87|20.86|18.87|20.77|18.79|0
1643018220000|2022-01-24 09:57:00|20.84|18.85|20.82|18.84|20.84|18.85|20.8|18.82|0
1643018230000|2022-01-24 09:57:10|20.87|18.89|20.96|18.97|20.96|18.97|20.87|18.89|0
1643018240000|2022-01-24 09:57:20|20.98|18.98|21.07|19.07|21.07|19.07|20.98|18.98|0
1643018250000|2022-01-24 09:57:30|21.1|19.1|21.1|19.1|21.1|19.1|21.1|19.1|0
1643018260000|2022-01-24 09:57:40|21.12|19.12|21.1|19.1|21.14|19.14|21.03|19.03|0
1643018270000|2022-01-24 09:57:50|21.14|19.14|21.17|19.17|21.19|19.19|21.14|19.14|0
1643018280000|2022-01-24 09:58:00|21.15|19.15|21.03|19.03|21.15|19.15|21.03|19.03|0
1643018290000|2022-01-24 09:58:10|21.17|19.17|21.2|19.2|21.2|19.2|21.14|19.14|0
1643018300000|2022-01-24 09:58:20|21.19|19.19|21.1|19.1|21.19|19.19|21.1|19.1|0
1643018310000|2022-01-24 09:58:30|20.96|18.97|20.96|18.97|20.96|18.97|20.96|18.97|0
1643018320000|2022-01-24 09:58:40|20.89|18.9|20.89|18.9|20.89|18.9|20.89|18.9|0
1643018330000|2022-01-24 09:58:50|20.87|18.88|20.89|18.9|20.93|18.93|20.86|18.87|0
1643018340000|2022-01-24 09:59:00|20.93|18.93|20.93|18.93|20.94|18.95|20.93|18.93|0
1643018350000|2022-01-24 09:59:10|20.86|18.87|20.82|18.84|20.86|18.87|20.78|18.8|0
1643018360000|2022-01-24 09:59:20|20.86|18.87|20.82|18.84|20.89|18.9|20.82|18.84|0
1643018370000|2022-01-24 09:59:30|20.78|18.8|20.87|18.88|20.89|18.9|20.78|18.8|0
1643018380000|2022-01-24 09:59:40|20.85|18.87|20.87|18.88|20.87|18.88|20.85|18.87|0
1643018390000|2022-01-24 09:59:50|20.93|18.93|20.89|18.9|20.96|18.97|20.89|18.9|0
1643018400000|2022-01-24 10:00:00|20.85|18.87|20.64|18.68|20.85|18.87|20.64|18.68|0
1643018410000|2022-01-24 10:00:10|20.68|18.71|20.84|18.85|20.84|18.85|20.68|18.71|0
1643018420000|2022-01-24 10:00:20|20.78|18.8|20.8|18.82|20.84|18.85|20.78|18.8|0
1643018430000|2022-01-24 10:00:30|20.75|18.77|20.85|18.87|20.89|18.9|20.75|18.77|0
1643018440000|2022-01-24 10:00:40|20.89|18.9|20.85|18.87|20.89|18.9|20.85|18.87|0
1643018450000|2022-01-24 10:00:50|20.84|18.85|20.64|18.68|20.84|18.85|20.64|18.68|0
1643018460000|2022-01-24 10:01:00|20.62|18.66|20.57|18.61|20.64|18.68|20.57|18.61|0
1643018470000|2022-01-24 10:01:10|20.61|18.64|20.68|18.71|20.68|18.71|20.61|18.64|0
1643018480000|2022-01-24 10:01:20|20.64|18.67|20.64|18.67|20.64|18.67|20.62|18.66|0
1643018490000|2022-01-24 10:01:30|20.61|18.64|20.64|18.67|20.68|18.71|20.61|18.64|0
1643018500000|2022-01-24 10:01:40|20.71|18.74|20.64|18.67|20.71|18.74|20.64|18.67|0
1643018510000|2022-01-24 10:01:50|20.59|18.63|20.57|18.61|20.61|18.64|20.57|18.61|0
1643018520000|2022-01-24 10:02:00|20.53|18.58|20.62|18.66|20.62|18.66|20.53|18.58|0
1643018530000|2022-01-24 10:02:10|20.55|18.59|20.34|18.4|20.55|18.59|20.34|18.4|0
1643018540000|2022-01-24 10:02:20|20.45|18.5|20.48|18.53|20.48|18.53|20.45|18.5|0
1643018550000|2022-01-24 10:02:30|20.41|18.47|20.32|18.39|20.41|18.47|20.32|18.39|0
1643018560000|2022-01-24 10:02:40|20.27|18.34|20.3|18.37|20.3|18.37|20.27|18.34|0
1643018570000|2022-01-24 10:02:50|20.29|18.36|20.25|18.32|20.29|18.36|20.24|18.31|0
1643018580000|2022-01-24 10:03:00|20.32|18.39|20.25|18.32|20.32|18.39|20.25|18.32|0
1643018590000|2022-01-24 10:03:10|20.23|18.31|20.08|18.17|20.23|18.31|20.08|18.17|0
1643018600000|2022-01-24 10:03:20|20.1|18.18|20.01|18.1|20.1|18.18|19.94|18.04|0
1643018610000|2022-01-24 10:03:30|20.06|18.15|20.06|18.15|20.06|18.15|20.04|18.14|0
1643018620000|2022-01-24 10:03:40|20.03|18.12|20.08|18.17|20.15|18.23|20.03|18.12|0
1643018630000|2022-01-24 10:03:50|20.04|18.14|20.18|18.26|20.18|18.26|20.04|18.14|0
1643018640000|2022-01-24 10:04:00|20.23|18.31|20.1|18.18|20.23|18.31|20.1|18.18|0
1643018650000|2022-01-24 10:04:10|20.11|18.2|20.16|18.24|20.16|18.24|20.11|18.2|0
1643018660000|2022-01-24 10:04:20|20.18|18.26|20.25|18.32|20.29|18.36|20.18|18.26|0
1643018670000|2022-01-24 10:04:30|20.29|18.36|20.32|18.39|20.32|18.39|20.29|18.36|0
1643018680000|2022-01-24 10:04:40|20.36|18.42|20.39|18.45|20.39|18.45|20.36|18.42|0
1643018690000|2022-01-24 10:04:50|20.27|18.34|20.08|18.17|20.27|18.34|20.08|18.17|0
1643018700000|2022-01-24 10:05:00|20.18|18.26|20.25|18.32|20.25|18.32|20.18|18.26|0
1643018710000|2022-01-24 10:05:10|20.29|18.36|20.37|18.43|20.37|18.43|20.29|18.36|0
1643018720000|2022-01-24 10:05:20|20.36|18.42|20.25|18.32|20.36|18.42|20.25|18.32|0
1643018730000|2022-01-24 10:05:30|20.29|18.35|20.23|18.31|20.3|18.37|20.23|18.31|0
1643018740000|2022-01-24 10:05:40|20.18|18.26|20.18|18.26|20.22|18.29|20.18|18.26|0
1643018750000|2022-01-24 10:05:50|20.11|18.2|20.04|18.13|20.11|18.2|20.04|18.13|0
1643018760000|2022-01-24 10:06:00|20.08|18.17|19.91|18.01|20.08|18.17|19.91|18.01|0
1643018770000|2022-01-24 10:06:10|19.84|17.95|19.8|17.92|19.84|17.95|19.8|17.92|0
1643018780000|2022-01-24 10:06:20|19.7|17.82|19.75|17.87|19.82|17.93|19.7|17.82|0
1643018790000|2022-01-24 10:06:30|19.84|17.95|19.72|17.84|19.84|17.95|19.72|17.84|0
1643018800000|2022-01-24 10:06:40|19.65|17.78|19.7|17.82|19.7|17.82|19.63|17.76|0
1643018810000|2022-01-24 10:06:50|19.77|17.88|19.6|17.73|19.77|17.88|19.6|17.73|0
1643018820000|2022-01-24 10:07:00|19.63|17.76|19.65|17.78|19.65|17.78|19.6|17.73|0
1643018830000|2022-01-24 10:07:10|19.66|17.79|19.66|17.79|19.73|17.85|19.66|17.79|0
1643018840000|2022-01-24 10:07:20|19.63|17.76|19.66|17.79|19.66|17.79|19.63|17.76|0
1643018850000|2022-01-24 10:07:30|19.6|17.73|19.43|17.58|19.63|17.76|19.43|17.58|0
1643018860000|2022-01-24 10:07:40|19.44|17.59|19.43|17.58|19.44|17.59|19.28|17.44|0
1643018870000|2022-01-24 10:07:50|19.34|17.5|19.24|17.41|19.34|17.5|19.24|17.41|0
1643018880000|2022-01-24 10:08:00|19.27|17.44|19.33|17.49|19.33|17.49|19.27|17.44|0
1643018890000|2022-01-24 10:08:10|19.29|17.45|19.26|17.42|19.33|17.49|19.26|17.42|0
1643018900000|2022-01-24 10:08:20|19.27|17.44|19.27|17.44|19.27|17.44|19.23|17.39|0
1643018910000|2022-01-24 10:08:30|19.29|17.45|19.36|17.52|19.36|17.52|19.29|17.45|0
1643018920000|2022-01-24 10:08:40|19.33|17.49|19.26|17.42|19.33|17.49|19.23|17.39|0
1643018930000|2022-01-24 10:08:50|19.22|17.39|19.26|17.42|19.26|17.42|19.22|17.39|0
1643018940000|2022-01-24 10:09:00|19.24|17.41|19.26|17.42|19.26|17.42|19.24|17.41|0
1643018950000|2022-01-24 10:09:10|19.33|17.48|19.39|17.55|19.39|17.55|19.33|17.48|0
1643018960000|2022-01-24 10:09:20|19.36|17.52|19.36|17.52|19.39|17.55|19.36|17.52|0
1643018970000|2022-01-24 10:09:30|19.39|17.55|19.43|17.58|19.43|17.58|19.39|17.55|0
1643018980000|2022-01-24 10:09:40|19.22|17.39|19.21|17.38|19.22|17.39|19.21|17.38|0
1643018990000|2022-01-24 10:09:50|19.22|17.39|19.24|17.41|19.26|17.42|19.22|17.39|0
1643019000000|2022-01-24 10:10:00|19.29|17.45|19.02|17.21|19.29|17.45|19.02|17.21|0
1643019010000|2022-01-24 10:10:10|18.92|17.12|19.16|17.33|19.16|17.33|18.92|17.12|0
1643019020000|2022-01-24 10:10:20|19.19|17.36|19.12|17.3|19.19|17.36|19.06|17.24|0
1643019030000|2022-01-24 10:10:30|19.09|17.27|19.09|17.27|19.09|17.27|19.09|17.27|0
1643019040000|2022-01-24 10:10:40|19.12|17.3|19.09|17.27|19.12|17.3|19.06|17.24|0
1643019050000|2022-01-24 10:10:50|19.06|17.24|18.99|17.18|19.06|17.24|18.86|17.06|0
1643019060000|2022-01-24 10:11:00|19.06|17.24|18.96|17.15|19.06|17.24|18.96|17.15|0
1643019070000|2022-01-24 10:11:10|18.92|17.12|18.96|17.15|19.01|17.2|18.89|17.09|0
1643019080000|2022-01-24 10:11:20|18.99|17.18|18.99|17.18|18.99|17.18|18.99|17.18|0
1643019090000|2022-01-24 10:11:30|18.97|17.17|19.02|17.21|19.02|17.21|18.97|17.17|0
1643019100000|2022-01-24 10:11:40|19.01|17.2|18.94|17.14|19.01|17.2|18.94|17.14|0
1643019110000|2022-01-24 10:11:50|18.96|17.15|18.69|16.91|18.96|17.15|18.69|16.91|0
1643019120000|2022-01-24 10:12:00|18.73|16.94|18.69|16.91|18.83|17.03|18.69|16.91|0
1643019130000|2022-01-24 10:12:10|18.81|17.02|18.84|17.05|18.89|17.09|18.77|16.99|0
1643019140000|2022-01-24 10:12:20|18.79|17|18.76|16.97|18.79|17|18.74|16.96|0
1643019150000|2022-01-24 10:12:30|18.81|17.02|18.76|16.97|18.81|17.02|18.76|16.97|0
1643019160000|2022-01-24 10:12:40|18.73|16.94|18.69|16.91|18.73|16.94|18.64|16.87|0
1643019170000|2022-01-24 10:12:50|18.68|16.9|18.66|16.88|18.69|16.91|18.66|16.88|0
1643019180000|2022-01-24 10:13:00|18.69|16.91|18.69|16.91|18.69|16.91|18.68|16.9|0
1643019190000|2022-01-24 10:13:10|18.73|16.94|18.73|16.94|18.73|16.94|18.64|16.87|0
1643019200000|2022-01-24 10:13:20|18.69|16.91|18.61|16.84|18.69|16.91|18.6|16.82|0
1643019210000|2022-01-24 10:13:30|18.63|16.85|18.56|16.79|18.63|16.85|18.53|16.77|0
1643019220000|2022-01-24 10:13:40|18.61|16.84|18.53|16.77|18.61|16.84|18.53|16.77|0
1643019230000|2022-01-24 10:13:50|18.51|16.75|18.56|16.79|18.56|16.79|18.51|16.75|0
1643019240000|2022-01-24 10:14:00|18.59|16.82|18.56|16.79|18.59|16.82|18.56|16.79|0
1643019250000|2022-01-24 10:14:10|18.59|16.82|18.69|16.91|18.69|16.91|18.59|16.82|0
1643019260000|2022-01-24 10:14:20|18.53|16.76|18.43|16.68|18.53|16.76|18.43|16.68|0
1643019270000|2022-01-24 10:14:30|18.5|16.74|18.46|16.71|18.53|16.76|18.46|16.71|0
1643019280000|2022-01-24 10:14:40|18.5|16.74|20.12|18.2|20.12|18.2|17.86|16.15|0
1643019290000|2022-01-24 10:14:50|20.17|18.25|20.17|18.25|20.17|18.25|20.13|18.22|0
1643019300000|2022-01-24 10:15:00|20.13|18.22|20.06|18.15|20.13|18.22|20.05|18.14|0
1643019310000|2022-01-24 10:15:10|20.03|18.12|20.18|18.26|20.18|18.26|20.03|18.12|0
1643019320000|2022-01-24 10:15:20|20.2|18.28|20|18.09|20.2|18.28|20|18.09|0
1643019330000|2022-01-24 10:15:30|19.91|18.01|19.67|17.8|19.93|18.03|19.67|17.8|0
1643019340000|2022-01-24 10:15:40|19.76|17.88|19.96|18.06|19.96|18.06|19.76|17.88|0
1643019350000|2022-01-24 10:15:50|19.94|18.05|19.89|18|19.94|18.05|19.89|18|0
1643019360000|2022-01-24 10:16:00|19.86|17.97|19.96|18.06|19.96|18.06|19.86|17.97|0
1643019370000|2022-01-24 10:16:10|20.03|18.12|20.03|18.12|20.06|18.15|20.03|18.12|0
1643019380000|2022-01-24 10:16:20|20.06|18.15|20.1|18.18|20.1|18.18|20.06|18.15|0
1643019390000|2022-01-24 10:16:30|20.06|18.15|20.13|18.21|20.17|18.25|20.06|18.15|0
1643019400000|2022-01-24 10:16:40|20.17|18.25|20|18.09|20.17|18.25|20|18.09|0
1643019410000|2022-01-24 10:16:50|20.06|18.15|20.06|18.15|20.06|18.15|20.06|18.15|0
1643019420000|2022-01-24 10:17:00|20.1|18.18|20.13|18.21|20.13|18.21|20.06|18.15|0
1643019430000|2022-01-24 10:17:10|20.18|18.26|20.15|18.23|20.2|18.28|20.15|18.23|0
1643019440000|2022-01-24 10:17:20|20.18|18.26|20.08|18.17|20.18|18.26|20.08|18.17|0
1643019450000|2022-01-24 10:17:30|20.11|18.2|20.13|18.21|20.17|18.25|20.11|18.2|0
1643019460000|2022-01-24 10:17:40|20.1|18.18|20.08|18.17|20.1|18.18|20.08|18.17|0
1643019470000|2022-01-24 10:17:50|20.06|18.15|20.06|18.15|20.06|18.15|20.05|18.14|0
1643019480000|2022-01-24 10:18:00|20.1|18.18|20.11|18.2|20.11|18.2|20.1|18.18|0
1643019490000|2022-01-24 10:18:10|20.06|18.15|20.1|18.18|20.1|18.18|20.03|18.12|0
1643019500000|2022-01-24 10:18:20|20.05|18.14|20.03|18.12|20.05|18.14|20.01|18.11|0
1643019510000|2022-01-24 10:18:30|19.99|18.09|19.94|18.04|19.99|18.09|19.94|18.04|0
1643019520000|2022-01-24 10:18:40|19.89|18|19.66|17.79|19.89|18|19.66|17.79|0
1643019530000|2022-01-24 10:18:50|19.46|17.6|19.47|17.62|19.49|17.63|19.46|17.6|0
1643019540000|2022-01-24 10:19:00|19.54|17.68|19.52|17.66|19.54|17.68|19.52|17.66|0
1643019550000|2022-01-24 10:19:10|19.49|17.63|19.64|17.77|19.64|17.77|19.49|17.63|0
1643019560000|2022-01-24 10:19:20|19.62|17.75|19.49|17.63|19.62|17.75|19.49|17.63|0
1643019570000|2022-01-24 10:19:30|19.56|17.69|19.52|17.66|19.56|17.69|19.49|17.63|0
1643019580000|2022-01-24 10:19:40|19.64|17.77|19.66|17.78|19.66|17.78|19.62|17.75|0
1643019590000|2022-01-24 10:19:50|19.64|17.77|19.77|17.89|19.79|17.91|19.64|17.77|0
1643019600000|2022-01-24 10:20:00|19.72|17.85|19.56|17.69|19.72|17.85|19.52|17.66|0
1643019610000|2022-01-24 10:20:10|19.64|17.77|19.69|17.81|19.74|17.86|19.62|17.75|0
1643019620000|2022-01-24 10:20:20|19.62|17.75|19.91|18.01|19.91|18.01|19.62|17.75|0
1643019630000|2022-01-24 10:20:30|20.06|18.15|20.13|18.21|20.2|18.28|20.06|18.15|0
1643019640000|2022-01-24 10:20:40|20.16|18.24|20.15|18.23|20.16|18.24|20.15|18.23|0
1643019650000|2022-01-24 10:20:50|20.13|18.21|20.1|18.18|20.13|18.21|20.1|18.18|0
1643019660000|2022-01-24 10:21:00|20.13|18.21|19.99|18.09|20.13|18.21|19.99|18.09|0
1643019670000|2022-01-24 10:21:10|20.08|18.17|20.06|18.15|20.13|18.21|20.01|18.1|0
1643019680000|2022-01-24 10:21:20|20.04|18.14|19.96|18.06|20.04|18.14|19.96|18.06|0
1643019690000|2022-01-24 10:21:30|19.99|18.09|20.04|18.14|20.04|18.14|19.99|18.09|0
1643019700000|2022-01-24 10:21:40|20.08|18.17|20.06|18.15|20.08|18.17|20.03|18.12|0
1643019710000|2022-01-24 10:21:50|19.96|18.06|19.89|18|19.99|18.09|19.89|18|0
1643019720000|2022-01-24 10:22:00|19.93|18.03|19.89|18|19.96|18.06|19.89|18|0
1643019730000|2022-01-24 10:22:10|19.93|18.03|19.82|17.94|19.93|18.03|19.76|17.87|0
1643019740000|2022-01-24 10:22:20|19.84|17.95|19.72|17.84|19.84|17.95|19.72|17.84|0
1643019750000|2022-01-24 10:22:30|19.69|17.81|19.67|17.8|19.71|17.83|19.67|17.8|0
1643019760000|2022-01-24 10:22:40|19.69|17.81|19.56|17.69|19.69|17.81|19.56|17.69|0
1643019770000|2022-01-24 10:22:50|19.59|17.72|19.55|17.69|19.59|17.72|19.55|17.69|0
1643019780000|2022-01-24 10:23:00|19.59|17.72|19.6|17.74|19.6|17.74|19.54|17.68|0
1643019790000|2022-01-24 10:23:10|19.67|17.8|19.69|17.81|19.72|17.84|19.67|17.8|0
1643019800000|2022-01-24 10:23:20|19.72|17.84|19.66|17.78|19.77|17.89|19.66|17.78|0
1643019810000|2022-01-24 10:23:30|19.55|17.69|19.42|17.57|19.55|17.69|19.42|17.57|0
1643019820000|2022-01-24 10:23:40|19.49|17.63|19.42|17.57|19.49|17.63|19.42|17.57|0
1643019830000|2022-01-24 10:23:50|19.45|17.6|19.52|17.66|19.55|17.69|19.45|17.6|0
1643019840000|2022-01-24 10:24:00|19.54|17.68|19.55|17.69|19.55|17.69|19.5|17.65|0
1643019850000|2022-01-24 10:24:10|19.5|17.65|19.45|17.6|19.5|17.65|19.45|17.6|0
1643019860000|2022-01-24 10:24:20|18.93|17.13|19.09|17.27|19.09|17.27|18.93|17.13|0
1643019870000|2022-01-24 10:24:30|19.16|17.33|19.06|17.24|19.16|17.33|19.06|17.24|0
1643019880000|2022-01-24 10:24:40|18.99|17.18|18.86|17.07|18.99|17.18|18.8|17.01|0
1643019890000|2022-01-24 10:24:50|18.73|16.95|18.62|16.85|18.73|16.95|18.6|16.83|0
1643019900000|2022-01-24 10:25:00|18.64|16.86|18.81|17.02|18.81|17.02|18.64|16.86|0
1643019910000|2022-01-24 10:25:10|18.86|17.07|18.94|17.14|19.07|17.26|18.86|17.07|0
1643019920000|2022-01-24 10:25:20|18.86|17.07|18.86|17.07|18.89|17.1|18.86|17.07|0
1643019930000|2022-01-24 10:25:30|18.96|17.15|18.99|17.18|18.99|17.18|18.96|17.15|0
1643019940000|2022-01-24 10:25:40|19.06|17.24|18.99|17.18|19.06|17.24|18.99|17.18|0
1643019950000|2022-01-24 10:25:50|18.96|17.15|18.93|17.12|18.96|17.15|18.93|17.12|0
1643019960000|2022-01-24 10:26:00|18.96|17.15|19.04|17.23|19.04|17.23|18.96|17.15|0
1643019970000|2022-01-24 10:26:10|19.12|17.3|19.11|17.29|19.12|17.3|19.11|17.29|0
1643019980000|2022-01-24 10:26:20|19.09|17.27|18.93|17.12|19.09|17.27|18.93|17.12|0
1643019990000|2022-01-24 10:26:30|18.88|17.08|18.67|16.89|18.88|17.08|18.67|16.89|0
1643020000000|2022-01-24 10:26:40|18.76|16.98|18.8|17.01|18.8|17.01|18.75|16.96|0
1643020010000|2022-01-24 10:26:50|18.73|16.95|18.76|16.98|18.78|16.99|18.73|16.95|0
1643020020000|2022-01-24 10:27:00|18.89|17.09|18.84|17.05|18.89|17.09|18.83|17.04|0
1643020030000|2022-01-24 10:27:10|18.86|17.07|18.76|16.98|18.86|17.07|18.73|16.95|0
1643020040000|2022-01-24 10:27:20|18.7|16.92|18.88|17.08|18.88|17.08|18.7|16.92|0
1643020050000|2022-01-24 10:27:30|18.86|17.07|18.73|16.95|18.86|17.07|18.73|16.95|0
1643020060000|2022-01-24 10:27:40|18.72|16.93|18.57|16.8|18.72|16.93|18.57|16.8|0
1643020070000|2022-01-24 10:27:50|18.54|16.77|18.54|16.77|18.64|16.86|18.54|16.77|0
1643020080000|2022-01-24 10:28:00|18.52|16.76|18.67|16.89|18.67|16.89|18.51|16.74|0
1643020090000|2022-01-24 10:28:10|18.6|16.83|18.51|16.74|18.6|16.83|18.51|16.74|0
1643020100000|2022-01-24 10:28:20|18.59|16.82|18.44|16.69|18.59|16.82|18.44|16.69|0
1643020110000|2022-01-24 10:28:30|18.47|16.72|18.46|16.7|18.49|16.73|18.46|16.7|0
1643020120000|2022-01-24 10:28:40|18.47|16.72|18.41|16.66|18.51|16.74|18.41|16.66|0
1643020130000|2022-01-24 10:28:50|18.44|16.69|18.44|16.69|18.47|16.72|18.44|16.69|0
1643020140000|2022-01-24 10:29:00|18.46|16.7|18.6|16.83|18.6|16.83|18.46|16.7|0
1643020150000|2022-01-24 10:29:10|18.63|16.86|18.76|16.98|18.76|16.98|18.63|16.86|0
1643020160000|2022-01-24 10:29:20|18.73|16.95|18.7|16.92|18.73|16.95|18.67|16.89|0
1643020170000|2022-01-24 10:29:30|18.67|16.89|18.54|16.77|18.67|16.89|18.54|16.77|0
1643020180000|2022-01-24 10:29:40|18.47|16.71|18.44|16.69|18.47|16.71|18.44|16.69|0
1643020190000|2022-01-24 10:29:50|18.41|16.66|18.51|16.74|18.51|16.74|18.41|16.66|0
1643020200000|2022-01-24 10:30:00|18.47|16.71|18.51|16.74|18.51|16.74|18.47|16.71|0
1643020210000|2022-01-24 10:30:10|18.47|16.71|18.51|16.74|18.54|16.77|18.47|16.71|0
1643020220000|2022-01-24 10:30:20|18.54|16.77|18.78|16.99|18.78|16.99|18.54|16.77|0
1643020230000|2022-01-24 10:30:30|18.76|16.98|18.8|17.01|18.8|17.01|18.73|16.95|0
1643020240000|2022-01-24 10:30:40|18.83|17.03|18.83|17.03|18.83|17.03|18.8|17.01|0
1643020250000|2022-01-24 10:30:50|18.89|17.09|18.88|17.08|18.89|17.09|18.84|17.05|0
1643020260000|2022-01-24 10:31:00|18.8|17.01|18.8|17.01|18.86|17.06|18.8|17.01|0
1643020270000|2022-01-24 10:31:10|18.67|16.89|18.44|16.69|18.7|16.92|18.44|16.69|0
1643020280000|2022-01-24 10:31:20|18.47|16.71|18.44|16.69|18.47|16.71|18.39|16.64|0
1643020290000|2022-01-24 10:31:30|18.38|16.63|18.38|16.63|18.38|16.63|18.11|16.38|0
1643020300000|2022-01-24 10:31:40|18.44|16.69|18.6|16.83|18.6|16.83|18.44|16.69|0
1643020310000|2022-01-24 10:31:50|18.58|16.81|18.57|16.8|18.58|16.81|18.57|16.8|0
1643020320000|2022-01-24 10:32:00|18.6|16.83|18.81|17.02|18.81|17.02|18.6|16.83|0
1643020330000|2022-01-24 10:32:10|18.79|17|19.12|17.3|19.12|17.3|18.79|17|0
1643020340000|2022-01-24 10:32:20|19.02|17.21|19.02|17.21|19.02|17.21|18.99|17.18|0
1643020350000|2022-01-24 10:32:30|19.05|17.24|19.09|17.27|19.09|17.27|19.05|17.24|0
1643020360000|2022-01-24 10:32:40|19.1|17.28|19.12|17.3|19.12|17.3|19.1|17.28|0
1643020370000|2022-01-24 10:32:50|19.15|17.33|19.15|17.33|19.15|17.33|19.09|17.27|0
1643020380000|2022-01-24 10:33:00|19.12|17.3|19.15|17.33|19.15|17.33|19.12|17.3|0
1643020390000|2022-01-24 10:33:10|19.2|17.37|19.28|17.45|19.28|17.45|19.2|17.37|0
1643020400000|2022-01-24 10:33:20|19.25|17.42|19.19|17.36|19.25|17.42|19.19|17.36|0
1643020410000|2022-01-24 10:33:30|19.22|17.39|19.1|17.28|19.22|17.39|19.09|17.27|0
1643020420000|2022-01-24 10:33:40|19.12|17.3|19.12|17.3|19.12|17.3|19.05|17.24|0
1643020430000|2022-01-24 10:33:50|19.19|17.36|19.25|17.42|19.25|17.42|19.19|17.36|0
1643020440000|2022-01-24 10:34:00|19.28|17.45|19.19|17.36|19.28|17.45|19.19|17.36|0
1643020450000|2022-01-24 10:34:10|19.22|17.39|19.28|17.45|19.32|17.48|19.22|17.39|0
1643020460000|2022-01-24 10:34:20|19.3|17.46|19.25|17.42|19.3|17.46|19.25|17.42|0
1643020470000|2022-01-24 10:34:30|19.28|17.45|19.15|17.33|19.28|17.45|19.15|17.33|0
1643020480000|2022-01-24 10:34:40|19.12|17.3|18.83|17.03|19.12|17.3|18.83|17.03|0
1643020490000|2022-01-24 10:34:50|18.84|17.05|18.89|17.09|18.89|17.09|18.83|17.03|0
1643020500000|2022-01-24 10:35:00|18.92|17.12|18.96|17.15|18.96|17.15|18.91|17.11|0
1643020510000|2022-01-24 10:35:10|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1643020520000|2022-01-24 10:35:20|18.89|17.09|18.86|17.06|18.89|17.09|18.86|17.06|0
1643020530000|2022-01-24 10:35:30|18.89|17.09|18.7|16.92|18.89|17.09|18.7|16.92|0
1643020540000|2022-01-24 10:35:40|18.73|16.94|18.66|16.89|18.73|16.94|18.66|16.89|0
1643020550000|2022-01-24 10:35:50|18.7|16.92|18.73|16.94|18.76|16.97|18.7|16.92|0
1643020560000|2022-01-24 10:36:00|18.66|16.89|18.66|16.89|18.73|16.94|18.66|16.89|0
1643020570000|2022-01-24 10:36:10|18.79|17|18.84|17.05|18.87|17.08|18.79|17|0
1643020580000|2022-01-24 10:36:20|18.83|17.03|18.84|17.05|18.84|17.05|18.83|17.03|0
1643020590000|2022-01-24 10:36:30|18.86|17.06|18.96|17.15|18.96|17.15|18.86|17.06|0
1643020600000|2022-01-24 10:36:40|18.99|17.18|18.99|17.18|19.02|17.21|18.99|17.18|0
1643020610000|2022-01-24 10:36:50|19.02|17.21|19.05|17.24|19.09|17.27|19.02|17.21|0
1643020620000|2022-01-24 10:37:00|19.07|17.25|18.95|17.15|19.07|17.25|18.87|17.08|0
1643020630000|2022-01-24 10:37:10|18.92|17.12|18.95|17.15|18.95|17.15|18.92|17.12|0
1643020640000|2022-01-24 10:37:20|18.86|17.06|18.76|16.97|18.86|17.06|18.73|16.94|0
1643020650000|2022-01-24 10:37:30|18.89|17.09|18.86|17.06|18.89|17.09|18.86|17.06|0
1643020660000|2022-01-24 10:37:40|18.84|17.05|18.92|17.12|18.92|17.12|18.84|17.05|0
1643020670000|2022-01-24 10:37:50|18.91|17.1|18.97|17.16|18.97|17.16|18.91|17.1|0
1643020680000|2022-01-24 10:38:00|18.99|17.18|18.87|17.08|18.99|17.18|18.87|17.08|0
1643020690000|2022-01-24 10:38:10|18.81|17.02|18.76|16.97|18.81|17.02|18.76|16.97|0
1643020700000|2022-01-24 10:38:20|18.79|17|18.9|17.1|18.9|17.1|18.79|17|0
1643020710000|2022-01-24 10:38:30|18.87|17.08|18.79|17|18.87|17.08|18.79|17|0
1643020720000|2022-01-24 10:38:40|18.66|16.89|18.63|16.86|18.66|16.89|18.63|16.86|0
1643020730000|2022-01-24 10:38:50|18.57|16.8|18.73|16.94|18.73|16.94|18.57|16.8|0
1643020740000|2022-01-24 10:39:00|18.76|16.97|18.86|17.06|18.86|17.06|18.76|16.97|0
1643020750000|2022-01-24 10:39:10|18.89|17.09|18.84|17.05|18.89|17.09|18.77|16.99|0
1643020760000|2022-01-24 10:39:20|18.79|17|18.74|16.96|18.79|17|18.74|16.96|0
1643020770000|2022-01-24 10:39:30|18.82|17.03|18.86|17.06|18.89|17.09|18.82|17.03|0
1643020780000|2022-01-24 10:39:40|18.9|17.1|18.79|17|18.9|17.1|18.79|17|0
1643020790000|2022-01-24 10:39:50|18.74|16.96|18.69|16.91|18.74|16.96|18.69|16.91|0
1643020800000|2022-01-24 10:40:00|18.66|16.88|18.69|16.91|18.69|16.91|18.66|16.88|0
1643020810000|2022-01-24 10:40:10|18.73|16.94|18.79|17|18.79|17|18.73|16.94|0
1643020820000|2022-01-24 10:40:20|18.86|17.06|18.86|17.06|18.89|17.09|18.86|17.06|0
1643020830000|2022-01-24 10:40:30|18.87|17.07|18.82|17.03|18.89|17.09|18.82|17.03|0
1643020840000|2022-01-24 10:40:40|18.65|16.87|18.58|16.81|18.66|16.88|18.58|16.81|0
1643020850000|2022-01-24 10:40:50|18.57|16.8|18.5|16.74|18.57|16.8|18.45|16.7|0
1643020860000|2022-01-24 10:41:00|18.57|16.8|18.57|16.8|18.63|16.86|18.57|16.8|0
1643020870000|2022-01-24 10:41:10|18.5|16.74|18.58|16.81|18.58|16.81|18.5|16.74|0
1643020880000|2022-01-24 10:41:20|18.52|16.75|18.34|16.6|18.52|16.75|18.34|16.6|0
1643020890000|2022-01-24 10:41:30|18.28|16.54|18.41|16.65|18.41|16.65|18.28|16.54|0
1643020900000|2022-01-24 10:41:40|18.5|16.74|18.41|16.65|18.5|16.74|18.41|16.65|0
1643020910000|2022-01-24 10:41:50|18.34|16.6|18.28|16.54|18.34|16.6|18.28|16.54|0
1643020920000|2022-01-24 10:42:00|18.34|16.59|18.34|16.59|18.34|16.59|18.28|16.54|0
1643020930000|2022-01-24 10:42:10|18.44|16.68|18.34|16.59|18.44|16.68|18.34|16.59|0
1643020940000|2022-01-24 10:42:20|18.37|16.62|18.33|16.58|18.37|16.62|18.33|16.58|0
1643020950000|2022-01-24 10:42:30|18.31|16.57|18.21|16.48|18.31|16.57|18.21|16.48|0
1643020960000|2022-01-24 10:42:40|18.23|16.49|18.12|16.39|18.28|16.54|18.12|16.39|0
1643020970000|2022-01-24 10:42:50|18.17|16.44|17.72|16.03|18.25|16.51|17.72|16.03|0
1643020980000|2022-01-24 10:43:00|17.62|15.94|17.72|16.03|17.75|16.06|17.62|15.94|0
1643020990000|2022-01-24 10:43:10|17.65|15.97|17.56|15.89|17.65|15.97|17.56|15.89|0
1643021000000|2022-01-24 10:43:20|17.44|15.78|17.48|15.82|17.5|15.83|17.44|15.78|0
1643021010000|2022-01-24 10:43:30|17.35|15.7|17.23|15.59|17.38|15.72|17.23|15.59|0
1643021020000|2022-01-24 10:43:40|17.33|15.68|17.5|15.83|17.5|15.83|17.29|15.64|0
1643021030000|2022-01-24 10:43:50|17.61|15.93|17.42|15.76|17.61|15.93|17.42|15.76|0
1643021040000|2022-01-24 10:44:00|17.53|15.86|17.65|15.97|17.65|15.97|17.47|15.81|0
1643021050000|2022-01-24 10:44:10|17.64|15.96|17.62|15.94|17.64|15.96|17.59|15.92|0
1643021060000|2022-01-24 10:44:20|17.68|16|17.79|16.1|17.81|16.11|17.68|16|0
1643021070000|2022-01-24 10:44:30|17.81|16.11|17.75|16.06|17.81|16.11|17.75|16.06|0
1643021080000|2022-01-24 10:44:40|17.65|15.97|17.54|15.87|17.65|15.97|17.54|15.87|0
1643021090000|2022-01-24 10:44:50|17.59|15.92|17.62|15.94|17.62|15.94|17.59|15.92|0
1643021100000|2022-01-24 10:45:00|17.65|15.97|17.79|16.1|17.79|16.1|17.65|15.97|0
1643021110000|2022-01-24 10:45:10|17.81|16.11|17.9|16.2|17.9|16.2|17.81|16.11|0
1643021120000|2022-01-24 10:45:20|17.92|16.21|17.98|16.27|17.98|16.27|17.9|16.2|0
1643021130000|2022-01-24 10:45:30|18.01|16.29|17.96|16.25|18.01|16.29|17.96|16.25|0
1643021140000|2022-01-24 10:45:40|18.02|16.31|17.93|16.22|18.06|16.34|17.88|16.18|0
1643021150000|2022-01-24 10:45:50|17.96|16.25|17.98|16.27|17.98|16.27|17.93|16.22|0
1643021160000|2022-01-24 10:46:00|17.93|16.22|17.95|16.24|17.95|16.24|17.88|16.18|0
1643021170000|2022-01-24 10:46:10|17.9|16.2|17.87|16.17|17.9|16.2|17.85|16.15|0
1643021180000|2022-01-24 10:46:20|17.85|16.15|17.84|16.14|17.85|16.15|17.81|16.11|0
1643021190000|2022-01-24 10:46:30|17.87|16.17|17.81|16.11|17.88|16.18|17.81|16.11|0
1643021200000|2022-01-24 10:46:40|17.87|16.17|17.87|16.17|17.93|16.22|17.87|16.17|0
1643021210000|2022-01-24 10:46:50|17.91|16.21|18.02|16.31|18.02|16.31|17.91|16.21|0
1643021220000|2022-01-24 10:47:00|18.01|16.29|18.15|16.42|18.15|16.42|18.01|16.29|0
1643021230000|2022-01-24 10:47:10|18.28|16.54|18.31|16.56|18.31|16.56|18.28|16.54|0
1643021240000|2022-01-24 10:47:20|18.28|16.54|18.29|16.55|18.29|16.55|18.28|16.54|0
1643021250000|2022-01-24 10:47:30|18.24|16.51|18.15|16.42|18.24|16.51|18.15|16.42|0
1643021260000|2022-01-24 10:47:40|18.09|16.36|18.04|16.32|18.09|16.36|18.04|16.32|0
1643021270000|2022-01-24 10:47:50|18.06|16.34|17.93|16.22|18.06|16.34|17.93|16.22|0
1643021280000|2022-01-24 10:48:00|17.9|16.19|17.84|16.14|17.9|16.19|17.84|16.14|0
1643021290000|2022-01-24 10:48:10|17.81|16.11|17.68|16|17.81|16.11|17.68|16|0
1643021300000|2022-01-24 10:48:20|17.62|15.94|17.68|16|17.68|16|17.62|15.94|0
1643021310000|2022-01-24 10:48:30|17.64|15.96|17.67|15.98|17.71|16.03|17.64|15.96|0
1643021320000|2022-01-24 10:48:40|17.62|15.94|17.62|15.94|17.65|15.97|17.59|15.91|0
1643021330000|2022-01-24 10:48:50|17.65|15.97|17.62|15.94|17.65|15.97|17.62|15.94|0
1643021340000|2022-01-24 10:49:00|17.56|15.89|17.57|15.9|17.57|15.9|17.53|15.86|0
1643021350000|2022-01-24 10:49:10|17.56|15.89|17.44|15.78|17.56|15.89|17.44|15.78|0
1643021360000|2022-01-24 10:49:20|17.41|15.75|17.53|15.86|17.53|15.86|17.38|15.72|0
1643021370000|2022-01-24 10:49:30|17.62|15.94|17.65|15.97|17.68|16|17.62|15.94|0
1643021380000|2022-01-24 10:49:40|17.71|16.03|17.77|16.08|17.79|16.09|17.71|16.03|0
1643021390000|2022-01-24 10:49:50|17.71|16.03|17.74|16.05|17.74|16.05|17.71|16.03|0
1643021400000|2022-01-24 10:50:00|17.84|16.14|17.53|15.86|17.84|16.14|17.53|15.86|0
1643021410000|2022-01-24 10:50:10|17.56|15.89|17.71|16.03|17.71|16.03|17.56|15.89|0
1643021420000|2022-01-24 10:50:20|17.74|16.05|17.65|15.97|17.74|16.05|17.65|15.97|0
1643021430000|2022-01-24 10:50:30|17.63|15.95|17.62|15.94|17.63|15.95|17.56|15.89|0
1643021440000|2022-01-24 10:50:40|17.71|16.03|17.84|16.14|17.84|16.14|17.7|16.01|0
1643021450000|2022-01-24 10:50:50|17.87|16.17|17.79|16.09|17.87|16.17|17.77|16.08|0
1643021460000|2022-01-24 10:51:00|17.82|16.12|17.74|16.05|17.82|16.12|17.74|16.05|0
1643021470000|2022-01-24 10:51:10|17.71|16.02|17.73|16.04|17.74|16.05|17.71|16.02|0
1643021480000|2022-01-24 10:51:20|17.68|16|17.47|15.8|17.71|16.02|17.47|15.8|0
1643021490000|2022-01-24 10:51:30|17.5|15.83|17.48|15.82|17.53|15.86|17.48|15.82|0
1643021500000|2022-01-24 10:51:40|17.53|15.86|17.56|15.89|17.56|15.89|17.53|15.86|0
1643021510000|2022-01-24 10:51:50|17.48|15.82|17.51|15.84|17.54|15.87|17.48|15.82|0
1643021520000|2022-01-24 10:52:00|17.5|15.83|17.47|15.8|17.51|15.84|17.47|15.8|0
1643021530000|2022-01-24 10:52:10|17.53|15.86|17.53|15.86|17.56|15.89|17.5|15.83|0
1643021540000|2022-01-24 10:52:20|17.5|15.83|17.53|15.86|17.53|15.86|17.45|15.79|0
1643021550000|2022-01-24 10:52:30|17.57|15.9|17.71|16.02|17.71|16.02|17.56|15.89|0
1643021560000|2022-01-24 10:52:40|17.68|16|17.56|15.89|17.68|16|17.56|15.89|0
1643021570000|2022-01-24 10:52:50|17.6|15.93|17.79|16.09|17.79|16.09|17.56|15.89|0
1643021580000|2022-01-24 10:53:00|17.9|16.19|17.85|16.15|17.96|16.25|17.85|16.15|0
1643021590000|2022-01-24 10:53:10|17.83|16.14|17.8|16.11|17.9|16.19|17.8|16.11|0
1643021600000|2022-01-24 10:53:20|17.83|16.14|17.9|16.19|17.9|16.19|17.83|16.14|0
1643021610000|2022-01-24 10:53:30|17.99|16.28|18.08|16.36|18.08|16.36|17.96|16.25|0
1643021620000|2022-01-24 10:53:40|18.05|16.33|17.96|16.25|18.05|16.33|17.96|16.25|0
1643021640000|2022-01-24 10:54:00|17.9|16.19|17.77|16.08|17.9|16.19|17.77|16.08|0
1643021650000|2022-01-24 10:54:10|17.79|16.09|17.8|16.11|17.8|16.11|17.77|16.08|0
1643021660000|2022-01-24 10:54:20|17.83|16.14|17.71|16.02|17.83|16.14|17.71|16.02|0
1643021670000|2022-01-24 10:54:30|17.9|16.19|17.99|16.28|17.99|16.28|17.9|16.19|0
1643021680000|2022-01-24 10:54:40|18.02|16.3|18.02|16.3|18.02|16.3|18.02|16.3|0
1643021690000|2022-01-24 10:54:50|17.94|16.23|17.99|16.28|17.99|16.28|17.9|16.19|0
1643021700000|2022-01-24 10:55:00|18.02|16.3|17.97|16.26|18.02|16.3|17.9|16.19|0
1643021710000|2022-01-24 10:55:10|17.96|16.25|18.02|16.3|18.02|16.3|17.96|16.25|0
1643021720000|2022-01-24 10:55:20|18.08|16.36|18.21|16.48|18.21|16.48|18.08|16.36|0
1643021730000|2022-01-24 10:55:30|18.34|16.59|18.32|16.57|18.34|16.59|18.3|16.56|0
1643021740000|2022-01-24 10:55:40|18.37|16.62|18.34|16.59|18.37|16.62|18.34|16.59|0
1643021750000|2022-01-24 10:55:50|18.43|16.68|18.4|16.65|18.43|16.68|18.4|16.65|0
1643021760000|2022-01-24 10:56:00|18.43|16.68|18.62|16.85|18.62|16.85|18.43|16.68|0
1643021770000|2022-01-24 10:56:10|18.21|16.48|21.09|19.09|21.09|19.09|18.18|16.45|0
1643021780000|2022-01-24 10:56:20|21.01|19.01|21.08|19.08|21.11|19.11|21.01|19.01|0
1643021790000|2022-01-24 10:56:30|21.13|19.13|21.13|19.13|21.13|19.13|21.08|19.08|0
1643021800000|2022-01-24 10:56:40|19.71|17.83|19.74|17.86|19.74|17.86|19.71|17.83|0
1643021810000|2022-01-24 10:56:50|19.81|17.92|19.81|17.92|19.81|17.92|19.79|17.9|0
1643021820000|2022-01-24 10:57:00|19.76|17.87|19.57|17.71|19.76|17.87|19.57|17.71|0
1643021830000|2022-01-24 10:57:10|19.51|17.65|19.51|17.65|19.51|17.65|19.49|17.63|0
1643021840000|2022-01-24 10:57:20|19.52|17.66|19.52|17.66|19.59|17.72|19.51|17.65|0
1643021850000|2022-01-24 10:57:30|19.54|17.68|19.41|17.56|19.54|17.68|19.41|17.56|0
1643021860000|2022-01-24 10:57:40|19.42|17.57|19.47|17.62|19.47|17.62|19.42|17.57|0
1643021870000|2022-01-24 10:57:50|19.51|17.65|19.57|17.71|19.57|17.71|19.47|17.62|0
1643021880000|2022-01-24 10:58:00|19.49|17.63|19.47|17.62|19.49|17.63|19.47|17.62|0
1643021890000|2022-01-24 10:58:10|19.52|17.66|19.31|17.47|19.52|17.66|19.31|17.47|0
1643021900000|2022-01-24 10:58:20|19.44|17.59|19.38|17.53|19.47|17.62|19.38|17.53|0
1643021910000|2022-01-24 10:58:30|19.34|17.5|19.28|17.44|19.41|17.56|19.28|17.44|0
1643021920000|2022-01-24 10:58:40|19.25|17.41|19.33|17.49|19.34|17.5|19.25|17.41|0
1643021930000|2022-01-24 10:58:50|19.38|17.53|19.44|17.59|19.44|17.59|19.38|17.53|0
1643021940000|2022-01-24 10:59:00|19.46|17.6|19.51|17.65|19.51|17.65|19.46|17.6|0
1643021950000|2022-01-24 10:59:10|19.49|17.63|19.54|17.68|19.54|17.68|19.49|17.63|0
1643021960000|2022-01-24 10:59:20|19.52|17.66|19.57|17.71|19.57|17.71|19.52|17.66|0
1643021970000|2022-01-24 10:59:30|19.64|17.77|19.71|17.83|19.71|17.83|19.64|17.77|0
1643021980000|2022-01-24 10:59:40|19.72|17.84|19.81|17.92|19.81|17.92|19.72|17.84|0
1643021990000|2022-01-24 10:59:50|19.74|17.86|19.77|17.89|19.81|17.92|19.74|17.86|0
1643022000000|2022-01-24 11:00:00|19.81|17.92|19.74|17.86|19.81|17.92|19.74|17.86|0
1643022010000|2022-01-24 11:00:10|19.77|17.89|19.81|17.92|19.81|17.92|19.77|17.89|0
1643022020000|2022-01-24 11:00:20|19.94|18.04|19.87|17.98|19.94|18.04|19.84|17.95|0
1643022030000|2022-01-24 11:00:30|19.91|18.01|19.84|17.95|19.91|18.01|19.84|17.95|0
1643022040000|2022-01-24 11:00:40|19.81|17.92|19.69|17.81|19.82|17.93|19.69|17.81|0
1643022050000|2022-01-24 11:00:50|19.74|17.86|19.84|17.95|19.84|17.95|19.74|17.86|0
1643022060000|2022-01-24 11:01:00|19.81|17.92|19.84|17.95|19.84|17.95|19.74|17.86|0
1643022070000|2022-01-24 11:01:10|19.81|17.92|19.87|17.98|19.87|17.98|19.74|17.86|0
1643022080000|2022-01-24 11:01:20|19.97|18.07|19.94|18.04|20.04|18.13|19.94|18.04|0
1643022090000|2022-01-24 11:01:30|19.99|18.09|20.01|18.1|20.04|18.13|19.99|18.09|0
1643022100000|2022-01-24 11:01:40|20.06|18.15|20.11|18.19|20.11|18.19|20.04|18.13|0
1643022110000|2022-01-24 11:01:50|20.14|18.22|20.14|18.22|20.14|18.22|20.11|18.19|0
1643022120000|2022-01-24 11:02:00|20.17|18.25|20.21|18.28|20.21|18.28|20.17|18.25|0
1643022130000|2022-01-24 11:02:10|20.11|18.19|20.01|18.1|20.11|18.19|20.01|18.1|0
1643022140000|2022-01-24 11:02:20|20.04|18.13|20.07|18.16|20.07|18.16|20.01|18.1|0
1643022150000|2022-01-24 11:02:30|20.01|18.1|20.01|18.1|20.01|18.1|19.94|18.04|0
1643022160000|2022-01-24 11:02:40|19.97|18.07|20.01|18.1|20.01|18.1|19.94|18.04|0
1643022170000|2022-01-24 11:02:50|19.9|18.01|19.9|18.01|19.94|18.04|19.9|18.01|0
1643022180000|2022-01-24 11:03:00|19.87|17.98|19.99|18.08|19.99|18.08|19.87|17.98|0
1643022190000|2022-01-24 11:03:10|19.9|18.01|19.97|18.07|20.01|18.1|19.9|18.01|0
1643022200000|2022-01-24 11:03:20|19.94|18.04|19.94|18.04|20.04|18.13|19.94|18.04|0
1643022210000|2022-01-24 11:03:30|19.97|18.07|19.97|18.07|20.04|18.13|19.95|18.05|0
1643022220000|2022-01-24 11:03:40|20.01|18.1|19.85|17.96|20.01|18.1|19.84|17.95|0
1643022230000|2022-01-24 11:03:50|19.84|17.95|19.82|17.93|19.84|17.95|19.8|17.92|0
1643022240000|2022-01-24 11:04:00|19.85|17.96|19.64|17.77|19.85|17.96|19.64|17.77|0
1643022250000|2022-01-24 11:04:10|19.74|17.86|19.74|17.86|19.74|17.86|19.67|17.8|0
1643022260000|2022-01-24 11:04:20|19.64|17.77|19.54|17.68|19.64|17.77|19.54|17.68|0
1643022270000|2022-01-24 11:04:30|19.51|17.65|19.6|17.74|19.6|17.74|19.51|17.65|0
1643022280000|2022-01-24 11:04:40|19.64|17.77|19.65|17.78|19.65|17.78|19.64|17.77|0
1643022290000|2022-01-24 11:04:50|19.74|17.86|19.8|17.92|19.87|17.98|19.74|17.86|0
1643022300000|2022-01-24 11:05:00|19.79|17.9|19.87|17.98|19.87|17.98|19.79|17.9|0
1643022310000|2022-01-24 11:05:10|19.82|17.93|19.84|17.95|19.89|17.99|19.82|17.93|0
1643022320000|2022-01-24 11:05:20|19.87|17.98|20.11|18.19|20.11|18.19|19.87|17.98|0
1643022330000|2022-01-24 11:05:30|20.12|18.21|20.34|18.41|20.34|18.41|20.12|18.21|0
1643022350000|2022-01-24 11:05:50|20.38|18.44|20.34|18.41|20.38|18.44|20.31|18.37|0
1643022360000|2022-01-24 11:06:00|20.17|18.25|20.21|18.28|20.21|18.28|20.17|18.25|0
1643022370000|2022-01-24 11:06:10|20.24|18.31|20.21|18.28|20.24|18.31|20.16|18.24|0
1643022380000|2022-01-24 11:06:20|20.19|18.27|20.27|18.34|20.29|18.36|20.19|18.27|0
1643022390000|2022-01-24 11:06:30|20.24|18.31|20.31|18.37|20.34|18.41|20.24|18.31|0
1643022400000|2022-01-24 11:06:40|20.32|18.39|20.27|18.34|20.32|18.39|20.27|18.34|0
1643022410000|2022-01-24 11:06:50|20.34|18.41|20.34|18.41|20.38|18.44|20.32|18.39|0
1643022420000|2022-01-24 11:07:00|20.38|18.44|20.41|18.47|20.41|18.47|20.36|18.42|0
1643022430000|2022-01-24 11:07:10|20.48|18.53|20.72|18.75|20.72|18.75|20.48|18.53|0
1643022440000|2022-01-24 11:07:20|20.74|18.76|20.72|18.75|20.74|18.76|20.72|18.75|0
1643022450000|2022-01-24 11:07:30|20.7|18.73|20.82|18.84|20.82|18.84|20.69|18.72|0
1643022460000|2022-01-24 11:07:40|20.86|18.87|20.86|18.87|20.86|18.87|20.84|18.86|0
1643022480000|2022-01-24 11:08:00|20.84|18.86|20.72|18.75|20.84|18.86|20.72|18.75|0
1643022490000|2022-01-24 11:08:10|20.69|18.72|20.69|18.72|20.72|18.75|20.69|18.72|0
1643022500000|2022-01-24 11:08:20|20.72|18.75|20.82|18.84|20.82|18.84|20.72|18.75|0
1643022510000|2022-01-24 11:08:30|20.69|18.72|20.75|18.78|20.75|18.78|20.69|18.72|0
1643022520000|2022-01-24 11:08:40|20.79|18.81|20.79|18.81|20.79|18.81|20.77|18.79|0
1643022530000|2022-01-24 11:08:50|20.75|18.78|20.81|18.82|20.82|18.84|20.75|18.78|0
1643022540000|2022-01-24 11:09:00|20.86|18.87|20.82|18.84|20.86|18.87|20.82|18.84|0
1643022550000|2022-01-24 11:09:10|20.81|18.82|20.82|18.84|20.86|18.87|20.81|18.82|0
1643022570000|2022-01-24 11:09:30|20.84|18.86|20.82|18.84|20.84|18.86|20.79|18.81|0
1643022580000|2022-01-24 11:09:40|20.86|18.87|20.86|18.87|20.86|18.87|20.82|18.84|0
1643022600000|2022-01-24 11:10:00|20.82|18.84|20.86|18.87|20.86|18.87|20.82|18.84|0
1643022610000|2022-01-24 11:10:10|20.87|18.89|21.1|19.1|21.1|19.1|20.87|18.89|0
1643022620000|2022-01-24 11:10:20|21.13|19.13|21.13|19.13|21.2|19.2|21.13|19.13|0
1643022630000|2022-01-24 11:10:30|21.16|19.16|21.13|19.13|21.16|19.16|21.13|19.13|0
1643022640000|2022-01-24 11:10:40|21.15|19.15|21.2|19.2|21.2|19.2|21.15|19.15|0
1643022650000|2022-01-24 11:10:50|21.13|19.13|21.13|19.13|21.13|19.13|21.13|19.13|0
1643022660000|2022-01-24 11:11:00|21.2|19.2|21.16|19.16|21.2|19.2|21.13|19.13|0
1643022670000|2022-01-24 11:11:10|21.13|19.13|21.16|19.16|21.2|19.2|21.13|19.13|0
1643022680000|2022-01-24 11:11:20|21.13|19.13|21.2|19.2|21.2|19.2|21.13|19.13|0
1643022690000|2022-01-24 11:11:30|21.16|19.16|21.13|19.13|21.16|19.16|21.13|19.13|0
1643022700000|2022-01-24 11:11:40|21.16|19.16|21|19|21.16|19.16|21|19|0
1643022710000|2022-01-24 11:11:50|21.03|19.03|21.03|19.03|21.03|19.03|21.01|19.01|0
1643022720000|2022-01-24 11:12:00|21.05|19.05|21.06|19.06|21.08|19.08|21.05|19.05|0
1643022730000|2022-01-24 11:12:10|21.03|19.03|21.1|19.1|21.1|19.1|21.03|19.03|0
1643022740000|2022-01-24 11:12:20|21.03|19.03|21.1|19.1|21.1|19.1|21.03|19.03|0
1643022750000|2022-01-24 11:12:30|21.13|19.13|21.15|19.15|21.15|19.15|21.11|19.11|0
1643022760000|2022-01-24 11:12:40|21.13|19.13|21.16|19.16|21.16|19.16|21.13|19.13|0
1643022770000|2022-01-24 11:12:50|21.13|19.13|21.16|19.16|21.16|19.16|21.13|19.13|0
1643022780000|2022-01-24 11:13:00|21.13|19.13|21.16|19.16|21.16|19.16|21.13|19.13|0
1643022790000|2022-01-24 11:13:10|21.15|19.15|21.1|19.1|21.15|19.15|21.1|19.1|0
1643022800000|2022-01-24 11:13:20|21.13|19.13|21.13|19.13|21.13|19.13|21.1|19.1|0
1643022810000|2022-01-24 11:13:30|21.1|19.1|21.06|19.06|21.1|19.1|21.06|19.06|0
1643022820000|2022-01-24 11:13:40|21.03|19.03|21.1|19.1|21.1|19.1|21|19|0
1643022830000|2022-01-24 11:13:50|21.06|19.06|21.13|19.13|21.13|19.13|21.06|19.06|0
1643022840000|2022-01-24 11:14:00|21.16|19.16|21.15|19.15|21.16|19.16|21.15|19.15|0
1643022850000|2022-01-24 11:14:10|21.16|19.16|21.16|19.16|21.2|19.2|21.16|19.16|0
1643022860000|2022-01-24 11:14:20|21.2|19.2|21.16|19.16|21.2|19.2|21.16|19.16|0
1643022870000|2022-01-24 11:14:30|21.18|19.18|21.13|19.13|21.18|19.18|21.13|19.13|0
1643022880000|2022-01-24 11:14:40|21.16|19.16|21.18|19.18|21.2|19.2|21.16|19.16|0
1643022890000|2022-01-24 11:14:50|21.2|19.2|21.2|19.2|21.2|19.2|21.16|19.16|0
1643022900000|2022-01-24 11:15:00|21.16|19.16|21.06|19.06|21.16|19.16|21.06|19.06|0
1643022910000|2022-01-24 11:15:10|21.13|19.13|21.2|19.2|21.2|19.2|21.13|19.13|0
1643022920000|2022-01-24 11:15:20|21.18|19.18|21.43|19.43|21.43|19.43|21.18|19.18|0
1643022930000|2022-01-24 11:15:30|21.33|19.33|21.2|19.2|21.33|19.33|21.13|19.13|0
1643022940000|2022-01-24 11:15:40|21.16|19.16|21.16|19.16|21.2|19.2|21.16|19.16|0
1643022950000|2022-01-24 11:15:50|21.2|19.2|21.23|19.23|21.23|19.23|21.2|19.2|0
1643022960000|2022-01-24 11:16:00|21.3|19.3|21.23|19.23|21.33|19.33|21.23|19.23|0
1643022970000|2022-01-24 11:16:10|21.26|19.26|21.28|19.28|21.3|19.3|21.26|19.26|0
1643022980000|2022-01-24 11:16:20|21.31|19.31|21.36|19.36|21.36|19.36|21.31|19.31|0
1643022990000|2022-01-24 11:16:30|21.31|19.31|21.31|19.31|21.33|19.33|21.31|19.31|0
1643023000000|2022-01-24 11:16:40|21.3|19.3|21.3|19.3|21.3|19.3|21.28|19.28|0
1643023010000|2022-01-24 11:16:50|21.26|19.26|21.3|19.3|21.3|19.3|21.26|19.26|0
1643023020000|2022-01-24 11:17:00|21.23|19.23|21.13|19.13|21.23|19.23|21.09|19.09|0
1643023030000|2022-01-24 11:17:10|21.06|19.06|21.03|19.03|21.06|19.06|21.01|19.01|0
1643023040000|2022-01-24 11:17:20|21.01|19.01|20.85|18.87|21.01|19.01|20.85|18.87|0
1643023050000|2022-01-24 11:17:30|20.82|18.84|20.91|18.91|20.91|18.91|20.82|18.84|0
1643023060000|2022-01-24 11:17:40|20.89|18.9|20.92|18.93|20.92|18.93|20.85|18.87|0
1643023070000|2022-01-24 11:17:50|20.89|18.9|20.7|18.73|20.89|18.9|20.7|18.73|0
1643023080000|2022-01-24 11:18:00|20.58|18.62|20.59|18.63|20.61|18.65|20.58|18.62|0
1643023090000|2022-01-24 11:18:10|20.61|18.65|20.47|18.52|20.61|18.65|20.47|18.52|0
1643023100000|2022-01-24 11:18:20|20.41|18.46|20.49|18.54|20.51|18.56|20.41|18.46|0
1643023110000|2022-01-24 11:18:30|20.53|18.57|20.44|18.49|20.53|18.57|20.44|18.49|0
1643023120000|2022-01-24 11:18:40|20.47|18.52|20.37|18.43|20.47|18.52|20.37|18.43|0
1643023130000|2022-01-24 11:18:50|20.34|18.4|20.27|18.34|20.41|18.46|20.27|18.34|0
1643023140000|2022-01-24 11:19:00|20.34|18.4|20.25|18.32|20.34|18.4|20.25|18.32|0
1643023150000|2022-01-24 11:19:10|20.07|18.15|19.96|18.06|20.08|18.17|19.96|18.06|0
1643023160000|2022-01-24 11:19:20|20|18.09|19.96|18.06|20.03|18.12|19.96|18.06|0
1643023170000|2022-01-24 11:19:30|20|18.09|19.93|18.03|20|18.09|19.93|18.03|0
1643023180000|2022-01-24 11:19:40|19.96|18.06|19.93|18.03|19.96|18.06|19.93|18.03|0
1643023190000|2022-01-24 11:19:50|19.8|17.91|19.83|17.94|19.85|17.96|19.8|17.91|0
1643023200000|2022-01-24 11:20:00|19.86|17.97|19.86|17.97|19.86|17.97|19.83|17.94|0
1643023210000|2022-01-24 11:20:10|19.9|18|19.9|18|19.93|18.03|19.9|18|0
1643023220000|2022-01-24 11:20:20|19.93|18.03|19.86|17.97|19.93|18.03|19.83|17.94|0
1643023230000|2022-01-24 11:20:30|19.8|17.91|19.83|17.94|19.83|17.94|19.8|17.91|0
1643023240000|2022-01-24 11:20:40|19.86|17.97|19.83|17.94|19.86|17.97|19.83|17.94|0
1643023250000|2022-01-24 11:20:50|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1643023260000|2022-01-24 11:21:00|19.71|17.84|20.1|18.18|20.1|18.18|19.71|17.84|0
1643023270000|2022-01-24 11:21:10|20.11|18.2|20.28|18.35|20.28|18.35|20.11|18.2|0
1643023280000|2022-01-24 11:21:20|20.2|18.28|20.2|18.28|20.2|18.28|20.2|18.28|0
1643023290000|2022-01-24 11:21:30|20.18|18.26|20.1|18.18|20.18|18.26|20.1|18.18|0
1643023300000|2022-01-24 11:21:40|20.18|18.26|20.27|18.34|20.27|18.34|20.18|18.26|0
1643023310000|2022-01-24 11:21:50|20.28|18.35|20.25|18.32|20.34|18.4|20.25|18.32|0
1643023320000|2022-01-24 11:22:00|20.23|18.31|20.22|18.29|20.23|18.31|20.17|18.25|0
1643023330000|2022-01-24 11:22:10|20.25|18.32|20.23|18.31|20.27|18.34|20.23|18.31|0
1643023340000|2022-01-24 11:22:20|20.22|18.29|20.3|18.37|20.3|18.37|20.22|18.29|0
1643023350000|2022-01-24 11:22:30|20.32|18.38|20.34|18.4|20.37|18.43|20.32|18.38|0
1643023360000|2022-01-24 11:22:40|20.32|18.38|20.34|18.4|20.34|18.4|20.27|18.34|0
1643023370000|2022-01-24 11:22:50|20.37|18.43|20.44|18.49|20.44|18.49|20.37|18.43|0
1643023380000|2022-01-24 11:23:00|20.42|18.48|20.37|18.43|20.42|18.48|20.37|18.43|0
1643023390000|2022-01-24 11:23:10|20.39|18.44|20.3|18.37|20.39|18.44|20.3|18.37|0
1643023400000|2022-01-24 11:23:20|20.35|18.41|20.47|18.52|20.47|18.52|20.35|18.41|0
1643023410000|2022-01-24 11:23:30|20.44|18.49|20.27|18.34|20.44|18.49|20.27|18.34|0
1643023420000|2022-01-24 11:23:40|20.18|18.26|20.2|18.28|20.2|18.28|20.13|18.21|0
1643023430000|2022-01-24 11:23:50|20.17|18.24|20.25|18.32|20.25|18.32|20.17|18.24|0
1643023440000|2022-01-24 11:24:00|20.18|18.26|20.33|18.4|20.33|18.4|20.18|18.26|0
1643023450000|2022-01-24 11:24:10|20.37|18.43|20.27|18.34|20.37|18.43|20.27|18.34|0
1643023460000|2022-01-24 11:24:20|20.25|18.32|20.27|18.34|20.27|18.34|20.25|18.32|0
1643023470000|2022-01-24 11:24:30|20.3|18.37|20.4|18.46|20.4|18.46|20.27|18.34|0
1643023480000|2022-01-24 11:24:40|20.45|18.51|20.4|18.46|20.45|18.51|20.37|18.43|0
1643023490000|2022-01-24 11:24:50|20.42|18.47|20.44|18.49|20.44|18.49|20.42|18.47|0
1643023500000|2022-01-24 11:25:00|20.47|18.52|20.47|18.52|20.47|18.52|20.42|18.47|0
1643023510000|2022-01-24 11:25:10|20.51|18.55|20.76|18.79|20.76|18.79|20.51|18.55|0
1643023520000|2022-01-24 11:25:20|20.75|18.77|20.56|18.6|20.75|18.77|20.54|18.58|0
1643023530000|2022-01-24 11:25:30|20.51|18.55|20.4|18.46|20.51|18.55|20.4|18.46|0
1643023540000|2022-01-24 11:25:40|20.45|18.51|20.37|18.43|20.45|18.51|20.37|18.43|0
1643023550000|2022-01-24 11:25:50|20.35|18.41|20.25|18.32|20.35|18.41|20.25|18.32|0
1643023560000|2022-01-24 11:26:00|20.23|18.31|20.08|18.17|20.23|18.31|20.08|18.17|0
1643023570000|2022-01-24 11:26:10|20.1|18.18|20.11|18.2|20.11|18.2|20.1|18.18|0
1643023580000|2022-01-24 11:26:20|20.03|18.12|19.98|18.08|20.03|18.12|19.96|18.06|0
1643023590000|2022-01-24 11:26:30|19.94|18.04|19.93|18.03|19.98|18.08|19.93|18.03|0
1643023600000|2022-01-24 11:26:40|20|18.09|19.89|18|20|18.09|19.89|18|0
1643023610000|2022-01-24 11:26:50|19.86|17.97|19.86|17.97|19.86|17.97|19.83|17.94|0
1643023620000|2022-01-24 11:27:00|19.89|18|19.94|18.04|19.98|18.07|19.89|18|0
1643023630000|2022-01-24 11:27:10|19.93|18.03|19.93|18.03|19.93|18.03|19.84|17.95|0
1643023640000|2022-01-24 11:27:20|19.91|18.01|19.99|18.09|19.99|18.09|19.91|18.01|0
1643023650000|2022-01-24 11:27:30|20.03|18.12|19.99|18.09|20.03|18.12|19.99|18.09|0
1643023660000|2022-01-24 11:27:40|20.03|18.12|19.99|18.09|20.03|18.12|19.93|18.03|0
1643023670000|2022-01-24 11:27:50|19.94|18.04|19.99|18.09|19.99|18.09|19.94|18.04|0
1643023680000|2022-01-24 11:28:00|20.04|18.14|20.13|18.21|20.13|18.21|20.04|18.14|0
1643023690000|2022-01-24 11:28:10|20.15|18.23|20.15|18.23|20.23|18.3|20.15|18.23|0
1643023700000|2022-01-24 11:28:20|20.18|18.26|20.18|18.26|20.18|18.26|20.15|18.23|0
1643023710000|2022-01-24 11:28:30|20.11|18.2|20.1|18.18|20.13|18.21|20.1|18.18|0
1643023720000|2022-01-24 11:28:40|19.93|18.03|19.84|17.95|19.93|18.03|19.83|17.94|0
1643023730000|2022-01-24 11:28:50|19.79|17.91|19.86|17.97|19.86|17.97|19.79|17.91|0
1643023740000|2022-01-24 11:29:00|19.79|17.91|19.86|17.97|19.86|17.97|19.79|17.91|0
1643023750000|2022-01-24 11:29:10|19.89|18|19.79|17.91|19.89|18|19.79|17.91|0
1643023760000|2022-01-24 11:29:20|19.84|17.95|19.79|17.91|19.86|17.97|19.79|17.91|0
1643023770000|2022-01-24 11:29:30|19.76|17.88|19.71|17.83|19.76|17.88|19.71|17.83|0
1643023780000|2022-01-24 11:29:40|19.58|17.71|19.53|17.67|19.58|17.71|19.53|17.67|0
1643023790000|2022-01-24 11:29:50|19.73|17.85|19.69|17.82|19.76|17.88|19.69|17.82|0
1643023800000|2022-01-24 11:30:00|19.63|17.76|19.73|17.85|19.76|17.88|19.63|17.76|0
1643023810000|2022-01-24 11:30:10|19.79|17.91|19.73|17.85|19.83|17.94|19.71|17.83|0
1643023820000|2022-01-24 11:30:20|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1643023830000|2022-01-24 11:30:30|19.79|17.91|19.79|17.91|19.79|17.91|19.79|17.91|0
1643023840000|2022-01-24 11:30:40|19.74|17.86|19.63|17.76|19.74|17.86|19.63|17.76|0
1643023850000|2022-01-24 11:30:50|19.56|17.7|19.66|17.79|19.71|17.83|19.56|17.7|0
1643023860000|2022-01-24 11:31:00|19.67|17.8|19.63|17.76|19.67|17.8|19.63|17.76|0
1643023870000|2022-01-24 11:31:10|19.59|17.73|19.63|17.76|19.63|17.76|19.59|17.73|0
1643023880000|2022-01-24 11:31:20|19.59|17.73|19.56|17.7|19.63|17.76|19.56|17.7|0
1643023890000|2022-01-24 11:31:30|19.59|17.73|19.61|17.74|19.61|17.74|19.59|17.73|0
1643023900000|2022-01-24 11:31:40|19.63|17.76|19.79|17.91|19.79|17.91|19.63|17.76|0
1643023910000|2022-01-24 11:31:50|19.76|17.88|19.74|17.86|19.76|17.88|19.74|17.86|0
1643023920000|2022-01-24 11:32:00|19.77|17.89|19.72|17.85|19.77|17.89|19.72|17.85|0
1643023930000|2022-01-24 11:32:10|19.69|17.82|19.79|17.91|19.79|17.91|19.69|17.82|0
1643023940000|2022-01-24 11:32:20|19.72|17.85|19.74|17.86|19.76|17.88|19.72|17.85|0
1643023950000|2022-01-24 11:32:30|19.76|17.88|19.82|17.94|19.82|17.94|19.76|17.88|0
1643023960000|2022-01-24 11:32:40|19.79|17.91|19.82|17.94|19.82|17.94|19.79|17.91|0
1643023970000|2022-01-24 11:32:50|19.79|17.91|19.86|17.97|19.86|17.97|19.79|17.91|0
1643023980000|2022-01-24 11:33:00|19.82|17.94|19.66|17.79|19.82|17.94|19.66|17.79|0
1643023990000|2022-01-24 11:33:10|19.56|17.7|19.59|17.73|19.59|17.73|19.53|17.67|0
1643024000000|2022-01-24 11:33:20|19.66|17.79|19.72|17.85|19.72|17.85|19.66|17.79|0
1643024010000|2022-01-24 11:33:30|19.69|17.82|19.72|17.85|19.72|17.85|19.69|17.82|0
1643024020000|2022-01-24 11:33:40|19.66|17.79|19.74|17.86|19.74|17.86|19.66|17.79|0
1643024030000|2022-01-24 11:33:50|19.82|17.94|19.72|17.85|19.82|17.94|19.69|17.82|0
1643024040000|2022-01-24 11:34:00|19.71|17.83|19.69|17.82|19.72|17.85|19.69|17.82|0
1643024060000|2022-01-24 11:34:20|19.67|17.8|19.66|17.79|19.67|17.8|19.66|17.79|0
1643024070000|2022-01-24 11:34:30|19.59|17.73|19.59|17.73|19.59|17.73|19.56|17.7|0
1643024080000|2022-01-24 11:34:40|19.67|17.8|19.67|17.8|19.69|17.82|19.67|17.8|0
1643024090000|2022-01-24 11:34:50|19.71|17.83|19.72|17.85|19.72|17.85|19.71|17.83|0
1643024100000|2022-01-24 11:35:00|19.69|17.82|19.72|17.85|19.72|17.85|19.69|17.82|0
1643024110000|2022-01-24 11:35:10|19.69|17.82|19.66|17.78|19.72|17.85|19.66|17.78|0
1643024120000|2022-01-24 11:35:20|19.59|17.72|19.49|17.64|19.59|17.72|19.49|17.64|0
1643024130000|2022-01-24 11:35:30|19.46|17.61|19.51|17.65|19.51|17.65|19.46|17.61|0
1643024140000|2022-01-24 11:35:40|19.56|17.69|19.56|17.69|19.56|17.69|19.54|17.68|0
1643024150000|2022-01-24 11:35:50|19.62|17.75|19.52|17.66|19.62|17.75|19.52|17.66|0
1643024160000|2022-01-24 11:36:00|19.56|17.69|19.56|17.69|19.56|17.69|19.56|17.69|0
1643024170000|2022-01-24 11:36:10|19.49|17.63|19.49|17.63|19.52|17.66|19.49|17.63|0
1643024180000|2022-01-24 11:36:20|19.52|17.66|19.62|17.75|19.62|17.75|19.52|17.66|0
1643024190000|2022-01-24 11:36:30|19.69|17.81|19.67|17.8|19.69|17.81|19.62|17.75|0
1643024200000|2022-01-24 11:36:40|19.66|17.78|19.81|17.92|19.81|17.92|19.66|17.78|0
1643024210000|2022-01-24 11:36:50|19.79|17.9|19.76|17.87|19.79|17.9|19.76|17.87|0
1643024220000|2022-01-24 11:37:00|19.72|17.84|19.79|17.9|19.79|17.9|19.72|17.84|0
1643024230000|2022-01-24 11:37:10|19.86|17.97|19.89|18|19.89|18|19.84|17.95|0
1643024240000|2022-01-24 11:37:20|19.86|17.97|19.97|18.07|19.99|18.09|19.86|17.97|0
1643024250000|2022-01-24 11:37:30|19.96|18.06|19.96|18.06|19.96|18.06|19.92|18.03|0
1643024260000|2022-01-24 11:37:40|19.92|18.03|19.86|17.96|19.92|18.03|19.82|17.93|0
1643024270000|2022-01-24 11:37:50|19.82|17.93|19.61|17.74|19.82|17.93|19.61|17.74|0
1643024280000|2022-01-24 11:38:00|19.64|17.77|19.69|17.81|19.76|17.87|19.64|17.77|0
1643024290000|2022-01-24 11:38:10|19.91|18.01|19.96|18.06|19.96|18.06|19.91|18.01|0
1643024300000|2022-01-24 11:38:20|20.02|18.12|20.4|18.45|20.4|18.45|20.02|18.12|0
1643024310000|2022-01-24 11:38:30|20.36|18.42|20.45|18.5|20.45|18.5|20.29|18.36|0
1643024320000|2022-01-24 11:38:40|20.47|18.52|20.47|18.52|20.48|18.53|20.43|18.49|0
1643024330000|2022-01-24 11:38:50|20.4|18.45|20.41|18.47|20.41|18.47|20.33|18.39|0
1643024340000|2022-01-24 11:39:00|20.4|18.45|20.41|18.47|20.41|18.47|20.33|18.39|0
1643024350000|2022-01-24 11:39:10|20.36|18.42|20.43|18.48|20.43|18.48|20.36|18.42|0
1643024360000|2022-01-24 11:39:20|20.45|18.5|20.5|18.55|20.5|18.55|20.45|18.5|0
1643024370000|2022-01-24 11:39:30|20.46|18.52|20.36|18.42|20.46|18.52|20.36|18.42|0
1643024380000|2022-01-24 11:39:40|20.38|18.44|20.36|18.42|20.4|18.45|20.36|18.42|0
1643024390000|2022-01-24 11:39:50|20.43|18.48|20.4|18.45|20.43|18.48|20.4|18.45|0
1643024400000|2022-01-24 11:40:00|20.43|18.48|20.6|18.64|20.6|18.64|20.43|18.48|0
1643024410000|2022-01-24 11:40:10|20.77|18.8|20.77|18.8|20.77|18.8|20.77|18.8|0
1643024420000|2022-01-24 11:40:20|20.74|18.76|20.77|18.8|20.77|18.8|20.74|18.76|0
1643024430000|2022-01-24 11:40:30|20.81|18.83|20.77|18.8|20.81|18.83|20.74|18.76|0
1643024440000|2022-01-24 11:40:40|20.81|18.83|20.64|18.67|20.83|18.84|20.64|18.67|0
1643024450000|2022-01-24 11:40:50|20.67|18.7|20.6|18.64|20.67|18.7|20.55|18.59|0
1643024460000|2022-01-24 11:41:00|20.71|18.73|20.83|18.84|20.83|18.84|20.71|18.73|0
1643024470000|2022-01-24 11:41:10|20.81|18.83|20.81|18.83|20.84|18.86|20.81|18.83|0
1643024480000|2022-01-24 11:41:20|20.77|18.8|20.67|18.7|20.77|18.8|20.67|18.7|0
1643024490000|2022-01-24 11:41:30|20.7|18.73|20.72|18.75|20.72|18.75|20.7|18.73|0
1643024500000|2022-01-24 11:41:40|20.7|18.73|20.81|18.83|20.81|18.83|20.7|18.73|0
1643024510000|2022-01-24 11:41:50|20.84|18.86|20.86|18.87|20.91|18.92|20.84|18.86|0
1643024520000|2022-01-24 11:42:00|20.76|18.78|20.67|18.7|20.76|18.78|20.67|18.7|0
1643024530000|2022-01-24 11:42:10|20.65|18.69|20.67|18.7|20.7|18.73|20.65|18.69|0
1643024540000|2022-01-24 11:42:20|20.6|18.64|20.67|18.7|20.67|18.7|20.53|18.58|0
1643024550000|2022-01-24 11:42:30|20.7|18.73|20.67|18.7|20.7|18.73|20.67|18.7|0
1643024560000|2022-01-24 11:42:40|20.7|18.73|20.57|18.61|20.7|18.73|20.57|18.61|0
1643024570000|2022-01-24 11:42:50|20.6|18.64|20.6|18.64|20.62|18.65|20.6|18.64|0
1643024580000|2022-01-24 11:43:00|20.57|18.61|20.46|18.51|20.57|18.61|20.46|18.51|0
1643024590000|2022-01-24 11:43:10|20.43|18.48|20.57|18.61|20.57|18.61|20.43|18.48|0
1643024600000|2022-01-24 11:43:20|20.55|18.59|20.43|18.48|20.55|18.59|20.43|18.48|0
1643024610000|2022-01-24 11:43:30|20.46|18.51|20.46|18.51|20.46|18.51|20.45|18.5|0
1643024620000|2022-01-24 11:43:40|20.51|18.56|20.53|18.58|20.53|18.58|20.51|18.56|0
1643024630000|2022-01-24 11:43:50|20.5|18.55|20.57|18.61|20.57|18.61|20.5|18.55|0
1643024640000|2022-01-24 11:44:00|20.51|18.56|20.46|18.51|20.53|18.58|20.46|18.51|0
1643024650000|2022-01-24 11:44:10|20.44|18.5|20.46|18.51|20.46|18.51|20.43|18.48|0
1643024660000|2022-01-24 11:44:20|20.44|18.5|20.43|18.48|20.46|18.51|20.43|18.48|0
1643024670000|2022-01-24 11:44:30|20.29|18.36|20.39|18.45|20.39|18.45|20.29|18.36|0
1643024680000|2022-01-24 11:44:40|20.41|18.47|20.38|18.44|20.41|18.47|20.38|18.44|0
1643024690000|2022-01-24 11:44:50|20.39|18.45|20.39|18.45|20.43|18.48|20.36|18.42|0
1643024700000|2022-01-24 11:45:00|20.43|18.48|20.39|18.45|20.43|18.48|20.39|18.45|0
1643024710000|2022-01-24 11:45:10|20.43|18.48|20.5|18.54|20.5|18.54|20.39|18.45|0
1643024720000|2022-01-24 11:45:20|20.58|18.62|20.44|18.5|20.58|18.62|20.44|18.5|0
1643024730000|2022-01-24 11:45:30|20.46|18.51|20.62|18.65|20.63|18.67|20.44|18.5|0
1643024740000|2022-01-24 11:45:40|20.6|18.64|20.57|18.61|20.6|18.64|20.57|18.61|0
1643024750000|2022-01-24 11:45:50|20.65|18.68|20.56|18.61|20.65|18.68|20.56|18.61|0
1643024760000|2022-01-24 11:46:00|20.5|18.54|20.46|18.51|20.5|18.54|20.46|18.51|0
1643024770000|2022-01-24 11:46:10|20.53|18.58|20.5|18.54|20.56|18.61|20.5|18.54|0
1643024780000|2022-01-24 11:46:20|20.56|18.61|20.48|18.53|20.56|18.61|20.48|18.53|0
1643024790000|2022-01-24 11:46:30|20.6|18.64|20.77|18.79|20.77|18.79|20.6|18.64|0
1643024800000|2022-01-24 11:46:40|21|19|20.98|18.98|21.02|19.02|20.98|18.98|0
1643024810000|2022-01-24 11:46:50|20.95|18.95|21.12|19.12|21.12|19.12|20.95|18.95|0
1643024820000|2022-01-24 11:47:00|21.03|19.03|21.01|19.01|21.05|19.05|21.01|19.01|0
1643024830000|2022-01-24 11:47:10|21.12|19.12|21.2|19.2|21.2|19.2|21.12|19.12|0
1643024840000|2022-01-24 11:47:20|21.22|19.22|21.2|19.2|21.22|19.22|21.15|19.15|0
1643024850000|2022-01-24 11:47:30|21.23|19.23|21.05|19.05|21.23|19.23|21.05|19.05|0
1643024860000|2022-01-24 11:47:40|21.11|19.11|21.11|19.11|21.11|19.11|21.1|19.1|0
1643024870000|2022-01-24 11:47:50|21.08|19.08|21.18|19.18|21.18|19.18|21.08|19.08|0
1643024880000|2022-01-24 11:48:00|21.15|19.15|21.18|19.18|21.22|19.22|21.15|19.15|0
1643024890000|2022-01-24 11:48:10|21.15|19.15|21.08|19.08|21.15|19.15|21.05|19.05|0
1643024900000|2022-01-24 11:48:20|21.13|19.13|21.05|19.05|21.15|19.15|21.05|19.05|0
1643024910000|2022-01-24 11:48:30|21.06|19.06|21.13|19.13|21.13|19.13|21.06|19.06|0
1643024920000|2022-01-24 11:48:40|21.22|19.22|21.25|19.25|21.25|19.25|21.21|19.21|0
1643024930000|2022-01-24 11:48:50|21.26|19.26|21.21|19.21|21.32|19.32|21.21|19.21|0
1643024940000|2022-01-24 11:49:00|21.18|19.18|21.25|19.25|21.25|19.25|21.08|19.08|0
1643024950000|2022-01-24 11:49:10|21.28|19.28|21.28|19.28|21.28|19.28|21.28|19.28|0
1643024960000|2022-01-24 11:49:20|21.25|19.25|21.21|19.21|21.28|19.28|21.21|19.21|0
1643024970000|2022-01-24 11:49:30|21.35|19.35|21.21|19.21|21.35|19.35|21.21|19.21|0
1643024980000|2022-01-24 11:49:40|21.25|19.25|21.21|19.21|21.28|19.28|21.2|19.2|0
1643024990000|2022-01-24 11:49:50|21.15|19.15|21.15|19.15|21.15|19.15|21.11|19.11|0
1643025000000|2022-01-24 11:50:00|21.16|19.16|21.21|19.21|21.21|19.21|21.16|19.16|0
1643025010000|2022-01-24 11:50:10|21.25|19.25|21.18|19.18|21.25|19.25|21.18|19.18|0
1643025020000|2022-01-24 11:50:20|21.25|19.25|21.25|19.25|21.25|19.25|21.21|19.21|0
1643025030000|2022-01-24 11:50:30|21.23|19.23|21.23|19.23|21.25|19.25|21.23|19.23|0
1643025040000|2022-01-24 11:50:40|21.25|19.25|21.25|19.25|21.25|19.25|21.23|19.23|0
1643025050000|2022-01-24 11:50:50|21.21|19.21|21.33|19.33|21.33|19.33|21.21|19.21|0
1643025060000|2022-01-24 11:51:00|21.31|19.31|21.31|19.31|21.35|19.35|21.31|19.31|0
1643025070000|2022-01-24 11:51:10|21.28|19.28|21.28|19.28|21.28|19.28|21.28|19.28|0
1643025080000|2022-01-24 11:51:20|21.31|19.31|21.38|19.38|21.38|19.38|21.31|19.31|0
1643025090000|2022-01-24 11:51:30|21.35|19.35|21.31|19.31|21.35|19.35|21.15|19.15|0
1643025100000|2022-01-24 11:51:40|21.3|19.3|21.28|19.28|21.3|19.3|21.28|19.28|0
1643025110000|2022-01-24 11:51:50|21.25|19.25|21.25|19.25|21.25|19.25|21.25|19.25|0
1643025120000|2022-01-24 11:52:00|21.26|19.26|21.81|19.81|21.81|19.81|21.26|19.26|0
1643025130000|2022-01-24 11:52:10|21.77|19.77|19.92|18.03|21.77|19.77|19.92|18.03|0
1643025140000|2022-01-24 11:52:20|19.89|18|19.75|17.87|19.89|18|19.75|17.87|0
1643025150000|2022-01-24 11:52:30|19.82|17.93|20.12|18.21|20.12|18.21|19.79|17.9|0
1643025160000|2022-01-24 11:52:40|20.06|18.15|20.09|18.18|20.09|18.18|20.06|18.15|0
1643025170000|2022-01-24 11:52:50|20.12|18.21|20.12|18.21|20.14|18.22|20.12|18.21|0
1643025180000|2022-01-24 11:53:00|20.02|18.11|19.78|17.9|20.02|18.11|19.75|17.87|0
1643025190000|2022-01-24 11:53:10|19.83|17.95|19.83|17.95|19.83|17.95|19.83|17.95|0
1643025200000|2022-01-24 11:53:20|19.92|18.02|19.95|18.05|19.95|18.05|19.89|17.99|0
1643025210000|2022-01-24 11:53:30|20.02|18.11|19.99|18.08|20.02|18.11|19.99|18.08|0
1643025220000|2022-01-24 11:53:40|20|18.1|20.11|18.19|20.11|18.19|20|18.1|0
1643025230000|2022-01-24 11:53:50|20.06|18.15|20.07|18.16|20.07|18.16|20.06|18.15|0
1643025240000|2022-01-24 11:54:00|20.06|18.15|19.94|18.04|20.06|18.15|19.94|18.04|0
1643025250000|2022-01-24 11:54:10|19.87|17.98|19.83|17.94|19.89|17.99|19.82|17.93|0
1643025260000|2022-01-24 11:54:20|19.82|17.93|19.78|17.9|19.82|17.93|19.78|17.9|0
1643025270000|2022-01-24 11:54:30|19.8|17.91|19.89|17.99|19.92|18.02|19.8|17.91|0
1643025280000|2022-01-24 11:54:40|19.85|17.96|19.8|17.91|19.85|17.96|19.8|17.91|0
1643025290000|2022-01-24 11:54:50|19.77|17.88|19.72|17.84|19.77|17.88|19.72|17.84|0
1643025300000|2022-01-24 11:55:00|19.73|17.85|19.72|17.84|19.75|17.87|19.72|17.84|0
1643025310000|2022-01-24 11:55:10|19.77|17.88|19.85|17.96|19.85|17.96|19.77|17.88|0
1643025320000|2022-01-24 11:55:20|19.99|18.08|20.02|18.11|20.05|18.14|19.99|18.08|0
1643025330000|2022-01-24 11:55:30|20.05|18.14|19.99|18.08|20.05|18.14|19.99|18.08|0
1643025340000|2022-01-24 11:55:40|19.92|18.02|19.97|18.07|19.97|18.07|19.88|17.99|0
1643025350000|2022-01-24 11:55:50|19.92|18.02|19.82|17.93|19.92|18.02|19.82|17.93|0
1643025360000|2022-01-24 11:56:00|19.8|17.91|19.82|17.93|19.83|17.94|19.8|17.91|0
1643025370000|2022-01-24 11:56:10|19.78|17.9|19.68|17.81|19.78|17.9|19.68|17.81|0
1643025380000|2022-01-24 11:56:20|19.72|17.84|19.73|17.85|19.73|17.85|19.68|17.81|0
1643025390000|2022-01-24 11:56:30|19.72|17.84|19.66|17.79|19.72|17.84|19.66|17.79|0
1643025400000|2022-01-24 11:56:40|19.7|17.82|19.72|17.84|19.72|17.84|19.68|17.81|0
1643025410000|2022-01-24 11:56:50|19.68|17.81|19.75|17.87|19.78|17.9|19.68|17.81|0
1643025420000|2022-01-24 11:57:00|19.78|17.9|19.78|17.9|19.82|17.93|19.78|17.9|0
1643025430000|2022-01-24 11:57:10|19.75|17.87|19.78|17.9|19.78|17.9|19.75|17.87|0
1643025440000|2022-01-24 11:57:20|19.75|17.87|19.65|17.78|19.75|17.87|19.65|17.78|0
1643025450000|2022-01-24 11:57:30|19.61|17.75|19.65|17.78|19.65|17.78|19.61|17.75|0
1643025460000|2022-01-24 11:57:40|19.63|17.76|19.7|17.82|19.7|17.82|19.63|17.76|0
1643025470000|2022-01-24 11:57:50|19.68|17.81|19.75|17.87|19.75|17.87|19.68|17.81|0
1643025480000|2022-01-24 11:58:00|19.68|17.81|19.82|17.93|19.82|17.93|19.68|17.81|0
1643025490000|2022-01-24 11:58:10|19.8|17.91|19.88|17.99|19.9|18|19.8|17.91|0
1643025500000|2022-01-24 11:58:20|19.9|18|19.93|18.04|19.93|18.04|19.88|17.99|0
1643025510000|2022-01-24 11:58:30|19.95|18.05|19.78|17.9|19.95|18.05|19.78|17.9|0
1643025520000|2022-01-24 11:58:40|19.75|17.87|19.85|17.96|19.85|17.96|19.73|17.85|0
1643025530000|2022-01-24 11:58:50|19.87|17.97|19.92|18.02|19.95|18.05|19.87|17.97|0
1643025540000|2022-01-24 11:59:00|19.9|18|19.98|18.08|19.98|18.08|19.9|18|0
1643025550000|2022-01-24 11:59:10|19.9|18|19.92|18.02|19.92|18.02|19.88|17.99|0
1643025560000|2022-01-24 11:59:20|19.97|18.07|19.95|18.05|19.97|18.07|19.95|18.05|0
1643025570000|2022-01-24 11:59:30|19.98|18.08|19.95|18.05|19.98|18.08|19.95|18.05|0
1643025580000|2022-01-24 11:59:40|19.97|18.07|20.05|18.14|20.05|18.14|19.97|18.07|0
1643025590000|2022-01-24 11:59:50|20.03|18.13|20.02|18.11|20.03|18.13|20.02|18.11|0
1643025600000|2022-01-24 12:00:00|20.16|18.24|20.36|18.42|20.38|18.44|20.16|18.24|0
1643025610000|2022-01-24 12:00:10|20.27|18.34|20.02|18.11|20.27|18.34|20.02|18.11|0
1643025620000|2022-01-24 12:00:20|19.98|18.08|19.98|18.08|20.02|18.11|19.98|18.08|0
1643025630000|2022-01-24 12:00:30|19.88|17.99|19.85|17.96|19.92|18.02|19.85|17.96|0
1643025640000|2022-01-24 12:00:40|19.81|17.93|19.78|17.9|19.81|17.93|19.78|17.9|0
1643025650000|2022-01-24 12:00:50|19.8|17.91|19.65|17.78|19.8|17.91|19.63|17.76|0
1643025660000|2022-01-24 12:01:00|19.63|17.76|19.53|17.67|19.63|17.76|19.53|17.67|0
1643025670000|2022-01-24 12:01:10|19.48|17.62|19.31|17.47|19.48|17.62|19.31|17.47|0
1643025680000|2022-01-24 12:01:20|19.28|17.44|19.31|17.47|19.31|17.47|19.28|17.44|0
1643025690000|2022-01-24 12:01:30|19.28|17.44|19.25|17.41|19.31|17.47|19.25|17.41|0
1643025700000|2022-01-24 12:01:40|19.23|17.4|19.21|17.38|19.23|17.4|19.21|17.38|0
1643025710000|2022-01-24 12:01:50|19.25|17.41|19.12|17.29|19.25|17.41|19.12|17.29|0
1643025720000|2022-01-24 12:02:00|19.15|17.32|19.18|17.35|19.18|17.35|19.15|17.32|0
1643025730000|2022-01-24 12:02:10|19.08|17.26|19.1|17.28|19.11|17.29|19.08|17.26|0
1643025740000|2022-01-24 12:02:20|19.13|17.31|19.25|17.41|19.25|17.41|19.13|17.31|0
1643025750000|2022-01-24 12:02:30|19.35|17.5|19.25|17.41|19.38|17.53|19.25|17.41|0
1643025760000|2022-01-24 12:02:40|19.26|17.43|19.25|17.41|19.28|17.44|19.25|17.41|0
1643025770000|2022-01-24 12:02:50|19.28|17.44|19.38|17.53|19.39|17.55|19.28|17.44|0
1643025780000|2022-01-24 12:03:00|19.26|17.43|19.3|17.46|19.31|17.47|19.26|17.43|0
1643025790000|2022-01-24 12:03:10|19.25|17.41|19.3|17.46|19.35|17.5|19.25|17.41|0
1643025800000|2022-01-24 12:03:20|19.25|17.41|19.31|17.47|19.31|17.47|19.25|17.41|0
1643025810000|2022-01-24 12:03:30|19.39|17.55|19.31|17.47|19.39|17.55|19.31|17.47|0
1643025820000|2022-01-24 12:03:40|19.35|17.5|19.36|17.52|19.36|17.52|19.35|17.5|0
1643025830000|2022-01-24 12:03:50|19.28|17.44|19.29|17.46|19.29|17.46|19.21|17.38|0
1643025840000|2022-01-24 12:04:00|19.23|17.4|19.25|17.41|19.25|17.41|19.23|17.4|0
1643025850000|2022-01-24 12:04:10|19.26|17.43|19.25|17.41|19.28|17.44|19.25|17.41|0
1643025860000|2022-01-24 12:04:20|19.13|17.31|19.11|17.29|19.15|17.32|19.11|17.29|0
1643025870000|2022-01-24 12:04:30|19.15|17.32|18.95|17.15|19.15|17.32|18.95|17.15|0
1643025880000|2022-01-24 12:04:40|18.98|17.18|18.95|17.15|18.98|17.18|18.87|17.07|0
1643025890000|2022-01-24 12:04:50|18.98|17.18|18.85|17.06|18.98|17.18|18.85|17.06|0
1643025900000|2022-01-24 12:05:00|18.92|17.12|18.98|17.17|19.05|17.23|18.92|17.12|0
1643025910000|2022-01-24 12:05:10|18.95|17.15|18.95|17.15|18.95|17.15|18.89|17.09|0
1643025920000|2022-01-24 12:05:20|19|17.19|18.98|17.17|19|17.19|18.95|17.15|0
1643025930000|2022-01-24 12:05:30|18.95|17.15|19|17.19|19|17.19|18.95|17.15|0
1643025940000|2022-01-24 12:05:40|19.05|17.23|18.98|17.17|19.05|17.23|18.98|17.17|0
1643025950000|2022-01-24 12:05:50|18.93|17.13|18.95|17.15|18.95|17.15|18.92|17.12|0
1643025960000|2022-01-24 12:06:00|18.92|17.12|18.98|17.17|18.98|17.17|18.92|17.12|0
1643025970000|2022-01-24 12:06:10|19.02|17.2|19.26|17.43|19.26|17.43|19.02|17.2|0
1643025980000|2022-01-24 12:06:20|19.29|17.46|19.31|17.47|19.31|17.47|19.28|17.44|0
1643025990000|2022-01-24 12:06:30|19.44|17.59|19.41|17.56|19.51|17.65|19.41|17.56|0
1643026000000|2022-01-24 12:06:40|19.43|17.58|19.44|17.59|19.44|17.59|19.43|17.58|0
1643026010000|2022-01-24 12:06:50|19.38|17.53|19.38|17.53|19.38|17.53|19.34|17.5|0
1643026020000|2022-01-24 12:07:00|19.34|17.5|19.34|17.5|19.34|17.5|19.31|17.47|0
1643026030000|2022-01-24 12:07:10|19.21|17.38|19.15|17.32|19.21|17.38|19.15|17.32|0
1643026040000|2022-01-24 12:07:20|19.11|17.29|19.06|17.25|19.11|17.29|19.05|17.23|0
1643026050000|2022-01-24 12:07:30|19.05|17.23|18.85|17.06|19.05|17.23|18.85|17.06|0
1643026060000|2022-01-24 12:07:40|18.67|16.89|18.54|16.78|18.67|16.89|18.54|16.78|0
1643026070000|2022-01-24 12:07:50|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1643026080000|2022-01-24 12:08:00|18.59|16.82|18.64|16.87|18.64|16.87|18.59|16.82|0
1643026090000|2022-01-24 12:08:10|18.72|16.94|18.4|16.65|18.72|16.94|18.32|16.58|0
1643026100000|2022-01-24 12:08:20|18.37|16.62|18.27|16.53|18.37|16.62|18.27|16.53|0
1643026110000|2022-01-24 12:08:30|19.31|17.47|19.25|17.41|19.35|17.5|19.25|17.41|0
1643026120000|2022-01-24 12:08:40|19.35|17.5|19.35|17.5|19.35|17.5|19.35|17.5|0
1643026130000|2022-01-24 12:08:50|19.36|17.52|19.36|17.52|19.38|17.53|19.35|17.5|0
1643026140000|2022-01-24 12:09:00|19.38|17.53|19.41|17.56|19.41|17.56|19.35|17.5|0
1643026150000|2022-01-24 12:09:10|19.48|17.62|19.44|17.59|19.51|17.65|19.41|17.56|0
1643026160000|2022-01-24 12:09:20|19.51|17.65|19.51|17.65|19.54|17.68|19.48|17.62|0
1643026170000|2022-01-24 12:09:30|19.48|17.62|19.31|17.47|19.48|17.62|19.31|17.47|0
1643026180000|2022-01-24 12:09:40|19.38|17.53|19.41|17.56|19.41|17.56|19.38|17.53|0
1643026190000|2022-01-24 12:09:50|19.38|17.53|19.43|17.58|19.44|17.59|19.36|17.52|0
1643026200000|2022-01-24 12:10:00|19.48|17.62|19.54|17.68|19.54|17.68|19.39|17.55|0
1643026210000|2022-01-24 12:10:10|19.61|17.74|19.64|17.77|19.64|17.77|19.61|17.74|0
1643026220000|2022-01-24 12:10:20|19.66|17.79|19.71|17.83|19.71|17.83|19.66|17.79|0
1643026230000|2022-01-24 12:10:30|19.74|17.86|19.68|17.8|19.74|17.86|19.68|17.8|0
1643026240000|2022-01-24 12:10:40|19.64|17.77|19.51|17.65|19.64|17.77|19.48|17.62|0
1643026250000|2022-01-24 12:10:50|19.61|17.74|19.56|17.7|19.61|17.74|19.56|17.7|0
1643026260000|2022-01-24 12:11:00|19.53|17.67|19.41|17.56|19.53|17.67|19.41|17.56|0
1643026270000|2022-01-24 12:11:10|19.44|17.59|19.38|17.53|19.44|17.59|19.38|17.53|0
1643026280000|2022-01-24 12:11:20|19.35|17.5|19.35|17.5|19.38|17.53|19.35|17.5|0
1643026290000|2022-01-24 12:11:30|19.34|17.49|19.28|17.44|19.34|17.49|19.28|17.44|0
1643026300000|2022-01-24 12:11:40|19.23|17.4|19.28|17.44|19.29|17.46|19.23|17.4|0
1643026310000|2022-01-24 12:11:50|19.26|17.43|19.34|17.5|19.34|17.5|19.25|17.41|0
1643026320000|2022-01-24 12:12:00|19.31|17.47|19.25|17.41|19.31|17.47|19.25|17.41|0
1643026330000|2022-01-24 12:12:10|19.39|17.55|19.28|17.44|19.39|17.55|19.26|17.43|0
1643026340000|2022-01-24 12:12:20|19.18|17.35|19.21|17.38|19.21|17.38|19.18|17.35|0
1643026350000|2022-01-24 12:12:30|19.15|17.32|19.18|17.35|19.18|17.35|19.12|17.29|0
1643026360000|2022-01-24 12:12:40|19.29|17.46|19.34|17.5|19.34|17.5|19.23|17.4|0
1643026370000|2022-01-24 12:12:50|19.33|17.49|19.28|17.44|19.33|17.49|19.21|17.38|0
1643026380000|2022-01-24 12:13:00|19.25|17.41|19.31|17.47|19.31|17.47|19.25|17.41|0
1643026390000|2022-01-24 12:13:10|19.29|17.46|19.34|17.5|19.34|17.5|19.29|17.46|0
1643026400000|2022-01-24 12:13:20|19.38|17.53|19.25|17.41|19.38|17.53|19.25|17.41|0
1643026410000|2022-01-24 12:13:30|19.28|17.44|19.34|17.5|19.34|17.5|19.28|17.44|0
1643026420000|2022-01-24 12:13:40|19.31|17.47|19.28|17.44|19.31|17.47|19.25|17.41|0
1643026430000|2022-01-24 12:13:50|19.23|17.4|19.21|17.38|19.25|17.41|19.21|17.38|0
1643026440000|2022-01-24 12:14:00|19.18|17.35|19.15|17.32|19.18|17.35|19.11|17.29|0
1643026450000|2022-01-24 12:14:10|19.13|17.31|19.31|17.47|19.31|17.47|19.11|17.29|0
1643026460000|2022-01-24 12:14:20|19.34|17.5|19.41|17.56|19.41|17.56|19.34|17.5|0
1643026470000|2022-01-24 12:14:30|19.48|17.62|19.48|17.62|19.51|17.65|19.48|17.62|0
1643026480000|2022-01-24 12:14:40|19.49|17.64|19.41|17.56|19.49|17.64|19.41|17.56|0
1643026490000|2022-01-24 12:14:50|19.38|17.53|19.38|17.53|19.41|17.56|19.38|17.53|0
1643026500000|2022-01-24 12:15:00|19.41|17.56|19.64|17.77|19.64|17.77|19.38|17.53|0
1643026510000|2022-01-24 12:15:10|19.71|17.83|19.86|17.97|19.86|17.97|19.71|17.83|0
1643026520000|2022-01-24 12:15:20|19.93|18.03|19.96|18.06|19.96|18.06|19.84|17.95|0
1643026530000|2022-01-24 12:15:30|19.88|17.98|19.77|17.89|19.88|17.98|19.77|17.89|0
1643026540000|2022-01-24 12:15:40|19.74|17.86|19.56|17.69|19.74|17.86|19.54|17.68|0
1643026550000|2022-01-24 12:15:50|19.54|17.68|19.71|17.83|19.71|17.83|19.54|17.68|0
1643026560000|2022-01-24 12:16:00|19.64|17.77|19.54|17.68|19.64|17.77|19.54|17.68|0
1643026570000|2022-01-24 12:16:10|19.61|17.74|19.67|17.8|19.71|17.83|19.61|17.74|0
1643026580000|2022-01-24 12:16:20|19.69|17.81|19.71|17.83|19.74|17.86|19.69|17.81|0
1643026590000|2022-01-24 12:16:30|19.77|17.89|19.71|17.83|19.77|17.89|19.71|17.83|0
1643026600000|2022-01-24 12:16:40|19.74|17.86|19.74|17.86|19.74|17.86|19.71|17.83|0
1643026610000|2022-01-24 12:16:50|19.77|17.89|19.84|17.95|19.84|17.95|19.77|17.89|0
1643026620000|2022-01-24 12:17:00|19.81|17.92|19.81|17.92|19.84|17.95|19.77|17.89|0
1643026630000|2022-01-24 12:17:10|19.77|17.89|19.79|17.91|19.81|17.92|19.77|17.89|0
1643026640000|2022-01-24 12:17:20|19.71|17.83|19.64|17.77|19.71|17.83|19.64|17.77|0
1643026650000|2022-01-24 12:17:30|19.61|17.74|19.64|17.77|19.64|17.77|19.61|17.74|0
1643026660000|2022-01-24 12:17:40|19.61|17.74|19.57|17.71|19.61|17.74|19.54|17.68|0
1643026670000|2022-01-24 12:17:50|19.61|17.74|19.67|17.8|19.67|17.8|19.61|17.74|0
1643026680000|2022-01-24 12:18:00|19.54|17.68|19.38|17.53|19.54|17.68|19.34|17.5|0
1643026690000|2022-01-24 12:18:10|19.26|17.43|19.41|17.56|19.41|17.56|19.26|17.43|0
1643026700000|2022-01-24 12:18:20|19.42|17.57|19.37|17.53|19.42|17.57|19.37|17.53|0
1643026710000|2022-01-24 12:18:30|19.34|17.5|19.24|17.41|19.34|17.5|19.24|17.41|0
1643026720000|2022-01-24 12:18:40|19.29|17.45|19.28|17.44|19.29|17.45|19.28|17.44|0
1643026730000|2022-01-24 12:18:50|19.29|17.45|19.34|17.5|19.34|17.5|19.28|17.44|0
1643026740000|2022-01-24 12:19:00|19.32|17.48|19.34|17.5|19.34|17.5|19.31|17.47|0
1643026750000|2022-01-24 12:19:10|19.44|17.59|19.41|17.56|19.47|17.62|19.41|17.56|0
1643026760000|2022-01-24 12:19:20|19.34|17.5|19.41|17.56|19.41|17.56|19.34|17.5|0
1643026770000|2022-01-24 12:19:30|19.39|17.54|19.44|17.59|19.44|17.59|19.37|17.53|0
1643026780000|2022-01-24 12:19:40|19.54|17.68|19.57|17.71|19.57|17.71|19.54|17.68|0
1643026790000|2022-01-24 12:19:50|19.59|17.72|19.44|17.59|19.59|17.72|19.44|17.59|0
1643026800000|2022-01-24 12:20:00|19.46|17.6|19.41|17.56|19.46|17.6|19.41|17.56|0
1643026810000|2022-01-24 12:20:10|19.31|17.47|19.32|17.48|19.34|17.5|19.31|17.47|0
1643026820000|2022-01-24 12:20:20|19.24|17.41|19.37|17.53|19.37|17.53|19.24|17.41|0
1643026830000|2022-01-24 12:20:30|19.34|17.5|19.23|17.39|19.34|17.5|19.23|17.39|0
1643026840000|2022-01-24 12:20:40|19.24|17.41|19.28|17.44|19.28|17.44|19.24|17.41|0
1643026850000|2022-01-24 12:20:50|19.24|17.41|19.18|17.35|19.24|17.41|19.18|17.35|0
1643026860000|2022-01-24 12:21:00|19.21|17.38|19.16|17.34|19.21|17.38|19.16|17.34|0
1643026870000|2022-01-24 12:21:10|19.05|17.23|19.05|17.23|19.11|17.29|19.05|17.23|0
1643026880000|2022-01-24 12:21:20|19.01|17.2|19.05|17.23|19.05|17.23|19.01|17.2|0
1643026890000|2022-01-24 12:21:30|19.01|17.2|18.76|16.97|19.01|17.2|18.76|16.97|0
1643026900000|2022-01-24 12:21:40|18.88|17.09|18.72|16.94|18.88|17.09|18.72|16.94|0
1643026910000|2022-01-24 12:21:50|18.76|16.97|18.72|16.94|18.76|16.97|18.72|16.94|0
1643026920000|2022-01-24 12:22:00|18.74|16.95|18.82|17.03|18.87|17.07|18.74|16.95|0
1643026930000|2022-01-24 12:22:10|18.76|16.97|18.76|16.97|18.76|16.97|18.72|16.94|0
1643026940000|2022-01-24 12:22:20|18.79|17|18.88|17.09|18.92|17.11|18.79|17|0
1643026950000|2022-01-24 12:22:30|18.85|17.06|19.01|17.2|19.01|17.2|18.85|17.06|0
1643026960000|2022-01-24 12:22:40|18.98|17.17|18.88|17.09|18.98|17.17|18.88|17.09|0
1643026970000|2022-01-24 12:22:50|18.82|17.03|18.92|17.11|18.92|17.11|18.82|17.03|0
1643026980000|2022-01-24 12:23:00|18.88|17.09|18.98|17.17|18.98|17.17|18.88|17.09|0
1643026990000|2022-01-24 12:23:10|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1643027000000|2022-01-24 12:23:20|19.05|17.23|19.08|17.26|19.08|17.26|19.05|17.23|0
1643027010000|2022-01-24 12:23:30|19.11|17.29|19.01|17.2|19.11|17.29|19.01|17.2|0
1643027020000|2022-01-24 12:23:40|19.03|17.22|18.95|17.14|19.03|17.22|18.95|17.14|0
1643027030000|2022-01-24 12:23:50|18.92|17.11|18.82|17.03|18.92|17.11|18.82|17.03|0
1643027040000|2022-01-24 12:24:00|18.79|17|18.77|16.98|18.79|17|18.77|16.98|0
1643027050000|2022-01-24 12:24:10|18.75|16.97|18.75|16.97|18.79|17|18.75|16.97|0
1643027060000|2022-01-24 12:24:20|18.79|17|18.69|16.91|18.79|17|18.69|16.91|0
1643027070000|2022-01-24 12:24:30|18.82|17.03|18.95|17.14|18.95|17.14|18.82|17.03|0
1643027080000|2022-01-24 12:24:40|18.98|17.17|19.01|17.2|19.01|17.2|18.98|17.17|0
1643027090000|2022-01-24 12:24:50|19.04|17.23|19.27|17.44|19.27|17.44|19.04|17.23|0
1643027100000|2022-01-24 12:25:00|19.31|17.47|19.44|17.59|19.44|17.59|19.31|17.47|0
1643027110000|2022-01-24 12:25:10|19.5|17.65|19.77|17.89|19.8|17.92|19.5|17.65|0
1643027120000|2022-01-24 12:25:20|19.79|17.9|19.57|17.71|19.79|17.9|19.57|17.71|0
1643027130000|2022-01-24 12:25:30|19.54|17.68|19.57|17.71|19.57|17.71|19.54|17.68|0
1643027140000|2022-01-24 12:25:40|19.7|17.83|19.65|17.78|19.7|17.83|19.64|17.77|0
1643027150000|2022-01-24 12:25:50|19.55|17.69|19.6|17.74|19.6|17.74|19.55|17.69|0
1643027160000|2022-01-24 12:26:00|19.7|17.83|19.74|17.86|19.74|17.86|19.7|17.83|0
1643027170000|2022-01-24 12:26:10|19.7|17.83|19.65|17.78|19.7|17.83|19.65|17.78|0
1643027180000|2022-01-24 12:26:20|19.67|17.8|19.57|17.71|19.7|17.83|19.54|17.68|0
1643027190000|2022-01-24 12:26:30|19.64|17.77|19.65|17.78|19.67|17.8|19.64|17.77|0
1643027200000|2022-01-24 12:26:40|19.67|17.8|19.6|17.74|19.67|17.8|19.6|17.74|0
1643027210000|2022-01-24 12:26:50|19.59|17.72|19.49|17.63|19.59|17.72|19.45|17.6|0
1643027220000|2022-01-24 12:27:00|19.47|17.62|19.32|17.48|19.47|17.62|19.32|17.48|0
1643027230000|2022-01-24 12:27:10|19.31|17.47|19.26|17.42|19.31|17.47|19.26|17.42|0
1643027240000|2022-01-24 12:27:20|19.37|17.53|19.34|17.5|19.37|17.53|19.34|17.5|0
1643027250000|2022-01-24 12:27:30|19.37|17.53|19.4|17.56|19.4|17.56|19.31|17.47|0
1643027260000|2022-01-24 12:27:40|19.44|17.59|19.52|17.66|19.52|17.66|19.37|17.53|0
1643027270000|2022-01-24 12:27:50|19.44|17.59|19.4|17.56|19.44|17.59|19.4|17.56|0
1643027280000|2022-01-24 12:28:00|19.37|17.53|19.4|17.56|19.44|17.59|19.37|17.53|0
1643027290000|2022-01-24 12:28:10|19.37|17.53|19.44|17.59|19.44|17.59|19.37|17.53|0
1643027300000|2022-01-24 12:28:20|19.47|17.62|19.6|17.74|19.6|17.74|19.47|17.62|0
1643027310000|2022-01-24 12:28:30|19.67|17.8|19.74|17.86|19.77|17.89|19.67|17.8|0
1643027320000|2022-01-24 12:28:40|19.77|17.89|19.79|17.9|19.8|17.92|19.75|17.87|0
1643027330000|2022-01-24 12:28:50|19.74|17.86|19.64|17.77|19.74|17.86|19.64|17.77|0
1643027340000|2022-01-24 12:29:00|19.6|17.74|19.6|17.74|19.6|17.74|19.57|17.71|0
1643027350000|2022-01-24 12:29:10|19.62|17.75|19.5|17.65|19.62|17.75|19.5|17.65|0
1643027360000|2022-01-24 12:29:20|19.47|17.64|19.4|17.56|19.47|17.64|19.4|17.56|0
1643027370000|2022-01-24 12:29:30|19.37|17.53|19.5|17.64|19.5|17.64|19.37|17.53|0
1643027380000|2022-01-24 12:29:40|19.49|17.63|19.44|17.58|19.5|17.64|19.44|17.58|0
1643027390000|2022-01-24 12:29:50|19.47|17.61|19.39|17.54|19.47|17.61|19.39|17.54|0
1643027400000|2022-01-24 12:30:00|19.34|17.5|19.32|17.48|19.4|17.55|19.32|17.48|0
1643027410000|2022-01-24 12:30:10|19.34|17.5|19.39|17.54|19.39|17.54|19.34|17.5|0
1643027420000|2022-01-24 12:30:20|19.4|17.55|19.65|17.78|19.67|17.79|19.4|17.55|0
1643027430000|2022-01-24 12:30:30|19.63|17.76|19.6|17.73|19.63|17.76|19.6|17.73|0
1643027440000|2022-01-24 12:30:40|19.57|17.7|19.53|17.67|19.57|17.7|19.47|17.61|0
1643027450000|2022-01-24 12:30:50|19.57|17.7|19.67|17.79|19.67|17.79|19.57|17.7|0
1643027460000|2022-01-24 12:31:00|19.63|17.76|19.63|17.76|19.63|17.76|19.6|17.73|0
1643027470000|2022-01-24 12:31:10|19.68|17.81|19.8|17.92|19.8|17.92|19.68|17.81|0
1643027480000|2022-01-24 12:31:20|19.84|17.95|19.8|17.92|19.87|17.98|19.8|17.92|0
1643027490000|2022-01-24 12:31:30|19.73|17.85|19.7|17.82|19.73|17.85|19.67|17.79|0
1643027500000|2022-01-24 12:31:40|19.67|17.79|19.6|17.73|19.67|17.79|19.6|17.73|0
1643027510000|2022-01-24 12:31:50|19.63|17.76|19.63|17.76|19.63|17.76|19.6|17.73|0
1643027520000|2022-01-24 12:32:00|19.6|17.73|19.5|17.64|19.6|17.73|19.5|17.64|0
1643027530000|2022-01-24 12:32:10|19.47|17.61|19.53|17.67|19.53|17.67|19.45|17.6|0
1643027540000|2022-01-24 12:32:20|19.47|17.61|19.37|17.52|19.47|17.61|19.37|17.52|0
1643027550000|2022-01-24 12:32:30|19.3|17.46|19.27|17.43|19.3|17.46|19.25|17.42|0
1643027560000|2022-01-24 12:32:40|19.37|17.52|19.35|17.51|19.37|17.52|19.35|17.51|0
1643027570000|2022-01-24 12:32:50|19.29|17.45|19.34|17.49|19.34|17.49|19.24|17.41|0
1643027580000|2022-01-24 12:33:00|19.35|17.51|19.37|17.52|19.37|17.52|19.34|17.49|0
1643027590000|2022-01-24 12:33:10|19.34|17.49|19.34|17.49|19.34|17.49|19.34|17.49|0
1643027600000|2022-01-24 12:33:20|19.3|17.46|19.3|17.46|19.3|17.46|19.27|17.43|0
1643027610000|2022-01-24 12:33:30|19.34|17.49|19.34|17.49|19.35|17.51|19.34|17.49|0
1643027620000|2022-01-24 12:33:40|19.32|17.48|19.24|17.4|19.32|17.48|19.24|17.4|0
1643027630000|2022-01-24 12:33:50|19.2|17.38|18.98|17.17|19.2|17.38|18.94|17.14|0
1643027640000|2022-01-24 12:34:00|18.99|17.18|18.96|17.15|19.01|17.2|18.91|17.11|0
1643027650000|2022-01-24 12:34:10|18.99|17.18|18.88|17.08|18.99|17.18|18.88|17.08|0
1643027660000|2022-01-24 12:34:20|18.78|16.99|18.72|16.94|18.78|16.99|18.72|16.94|0
1643027670000|2022-01-24 12:34:30|18.65|16.88|18.69|16.91|18.72|16.94|18.65|16.88|0
1643027680000|2022-01-24 12:34:40|18.7|16.92|18.65|16.88|18.72|16.94|18.65|16.88|0
1643027700000|2022-01-24 12:35:00|18.69|16.91|18.88|17.08|18.88|17.08|18.69|16.91|0
1643027710000|2022-01-24 12:35:10|18.94|17.14|18.94|17.14|18.98|17.17|18.94|17.14|0
1643027720000|2022-01-24 12:35:20|18.98|17.17|18.85|17.05|18.98|17.17|18.81|17.02|0
1643027730000|2022-01-24 12:35:30|18.81|17.02|18.78|16.99|18.85|17.05|18.78|16.99|0
1643027740000|2022-01-24 12:35:40|18.98|17.17|19.11|17.29|19.14|17.32|18.98|17.17|0
1643027750000|2022-01-24 12:35:50|19.09|17.27|19.04|17.23|19.09|17.27|19.04|17.23|0
1643027760000|2022-01-24 12:36:00|18.98|17.17|18.81|17.02|18.98|17.17|18.78|16.99|0
1643027770000|2022-01-24 12:36:10|18.85|17.05|18.85|17.05|18.85|17.05|18.78|16.99|0
1643027780000|2022-01-24 12:36:20|18.72|16.93|18.81|17.02|18.81|17.02|18.72|16.93|0
1643027790000|2022-01-24 12:36:30|18.78|16.99|18.85|17.05|18.85|17.05|18.78|16.99|0
1643027800000|2022-01-24 12:36:40|18.91|17.11|18.76|16.98|18.91|17.11|18.76|16.98|0
1643027810000|2022-01-24 12:36:50|18.75|16.96|18.62|16.85|18.75|16.96|18.62|16.85|0
1643027820000|2022-01-24 12:37:00|18.65|16.88|18.76|16.98|18.76|16.98|18.65|16.88|0
1643027830000|2022-01-24 12:37:10|18.73|16.95|18.72|16.93|18.75|16.96|18.72|16.93|0
1643027840000|2022-01-24 12:37:20|18.75|16.96|18.78|16.99|18.81|17.02|18.75|16.96|0
1643027850000|2022-01-24 12:37:30|18.75|16.96|18.75|16.96|18.75|16.96|18.75|16.96|0
1643027860000|2022-01-24 12:37:40|18.7|16.92|18.68|16.91|18.72|16.93|18.68|16.91|0
1643027870000|2022-01-24 12:37:50|18.72|16.93|18.75|16.96|18.78|16.99|18.68|16.9|0
1643027880000|2022-01-24 12:38:00|18.76|16.98|18.85|17.05|18.88|17.08|18.76|16.98|0
1643027890000|2022-01-24 12:38:10|18.83|17.04|18.91|17.11|18.91|17.11|18.83|17.04|0
1643027900000|2022-01-24 12:38:20|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1643027910000|2022-01-24 12:38:30|18.72|16.93|18.68|16.9|18.72|16.93|18.68|16.9|0
1643027920000|2022-01-24 12:38:40|18.62|16.85|18.56|16.79|18.62|16.85|18.56|16.79|0
1643027930000|2022-01-24 12:38:50|18.65|16.88|18.75|16.96|18.75|16.96|18.65|16.88|0
1643027940000|2022-01-24 12:39:00|18.78|16.99|18.81|17.02|18.81|17.02|18.75|16.96|0
1643027950000|2022-01-24 12:39:10|18.78|16.99|18.84|17.05|18.84|17.05|18.78|16.99|0
1643027960000|2022-01-24 12:39:20|18.78|16.99|18.75|16.96|18.78|16.99|18.75|16.96|0
1643027970000|2022-01-24 12:39:30|18.78|16.99|18.62|16.85|18.78|16.99|18.62|16.85|0
1643027980000|2022-01-24 12:39:40|18.64|16.86|18.59|16.82|18.65|16.88|18.59|16.82|0
1643027990000|2022-01-24 12:39:50|18.56|16.79|18.68|16.9|18.68|16.9|18.56|16.79|0
1643028000000|2022-01-24 12:40:00|18.72|16.93|18.72|16.93|18.75|16.96|18.7|16.92|0
1643028010000|2022-01-24 12:40:10|18.65|16.88|18.65|16.88|18.65|16.88|18.63|16.86|0
1643028020000|2022-01-24 12:40:20|18.72|16.93|18.68|16.9|18.75|16.96|18.68|16.9|0
1643028030000|2022-01-24 12:40:30|18.65|16.88|18.72|16.93|18.72|16.93|18.65|16.88|0
1643028040000|2022-01-24 12:40:40|18.65|16.87|18.59|16.82|18.67|16.89|18.59|16.82|0
1643028050000|2022-01-24 12:40:50|18.62|16.85|18.62|16.85|18.62|16.85|18.59|16.82|0
1643028060000|2022-01-24 12:41:00|18.59|16.82|18.6|16.83|18.6|16.83|18.59|16.82|0
1643028070000|2022-01-24 12:41:10|18.59|16.82|18.65|16.87|18.65|16.87|18.56|16.79|0
1643028080000|2022-01-24 12:41:20|18.62|16.85|18.52|16.76|18.62|16.85|18.52|16.76|0
1643028090000|2022-01-24 12:41:30|18.62|16.85|18.43|16.67|18.62|16.85|18.43|16.67|0
1643028100000|2022-01-24 12:41:40|18.46|16.7|18.47|16.72|18.51|16.74|18.46|16.7|0
1643028110000|2022-01-24 12:41:50|18.49|16.73|18.43|16.67|18.52|16.76|18.43|16.67|0
1643028120000|2022-01-24 12:42:00|18.46|16.7|18.43|16.67|18.47|16.72|18.4|16.64|0
1643028130000|2022-01-24 12:42:10|18.46|16.7|18.46|16.7|18.49|16.73|18.46|16.7|0
1643028140000|2022-01-24 12:42:20|18.44|16.69|18.36|16.62|18.47|16.72|18.36|16.62|0
1643028150000|2022-01-24 12:42:30|18.33|16.59|18.46|16.7|18.52|16.76|18.33|16.59|0
1643028160000|2022-01-24 12:42:40|18.41|16.66|18.24|16.5|18.41|16.66|18.24|16.5|0
1643028170000|2022-01-24 12:42:50|18.27|16.53|18.33|16.59|18.33|16.59|18.27|16.53|0
1643028180000|2022-01-24 12:43:00|18.4|16.64|18.33|16.59|18.4|16.64|18.33|16.59|0
1643028190000|2022-01-24 12:43:10|18.3|16.56|18.3|16.56|18.33|16.59|18.3|16.56|0
1643028200000|2022-01-24 12:43:20|18.36|16.62|18.33|16.59|18.4|16.64|18.33|16.59|0
1643028210000|2022-01-24 12:43:30|18.32|16.57|18.33|16.59|18.36|16.62|18.32|16.57|0
1643028220000|2022-01-24 12:43:40|18.21|16.47|18.3|16.56|18.3|16.56|18.21|16.47|0
1643028230000|2022-01-24 12:43:50|18.28|16.54|18.28|16.54|18.3|16.56|18.28|16.54|0
1643028240000|2022-01-24 12:44:00|18.3|16.56|18.33|16.59|18.33|16.59|18.3|16.56|0
1643028250000|2022-01-24 12:44:10|18.3|16.56|18.3|16.56|18.3|16.56|18.27|16.53|0
1643028260000|2022-01-24 12:44:20|18.27|16.53|18.17|16.44|18.27|16.53|18.17|16.44|0
1643028270000|2022-01-24 12:44:30|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1643028280000|2022-01-24 12:44:40|18.21|16.47|18.17|16.44|18.21|16.47|18.17|16.44|0
1643028290000|2022-01-24 12:44:50|18.11|16.39|18.02|16.3|18.11|16.39|18.02|16.3|0
1643028300000|2022-01-24 12:45:00|18.05|16.33|18.17|16.44|18.19|16.46|18.05|16.33|0
1643028310000|2022-01-24 12:45:10|18.27|16.53|18.27|16.53|18.27|16.53|18.24|16.5|0
1643028320000|2022-01-24 12:45:20|18.3|16.56|18.39|16.64|18.39|16.64|18.3|16.56|0
1643028330000|2022-01-24 12:45:30|18.36|16.61|18.17|16.44|18.36|16.61|18.17|16.44|0
1643028340000|2022-01-24 12:45:40|18.21|16.47|18.14|16.42|18.21|16.47|18.14|16.42|0
1643028350000|2022-01-24 12:45:50|18.17|16.44|18.19|16.46|18.21|16.47|18.17|16.44|0
1643028360000|2022-01-24 12:46:00|18.21|16.47|18.36|16.61|18.36|16.61|18.21|16.47|0
1643028370000|2022-01-24 12:46:10|18.33|16.59|18.33|16.59|18.38|16.63|18.3|16.56|0
1643028380000|2022-01-24 12:46:20|18.39|16.64|18.39|16.64|18.43|16.67|18.39|16.64|0
1643028390000|2022-01-24 12:46:30|18.41|16.66|18.36|16.61|18.43|16.67|18.36|16.61|0
1643028400000|2022-01-24 12:46:40|18.33|16.59|18.36|16.61|18.36|16.61|18.33|16.59|0
1643028410000|2022-01-24 12:46:50|18.33|16.59|18.39|16.64|18.39|16.64|18.33|16.59|0
1643028420000|2022-01-24 12:47:00|18.43|16.67|18.55|16.79|18.55|16.79|18.43|16.67|0
1643028430000|2022-01-24 12:47:10|18.49|16.73|18.49|16.73|18.52|16.76|18.49|16.73|0
1643028440000|2022-01-24 12:47:20|18.52|16.76|18.62|16.84|18.62|16.84|18.49|16.73|0
1643028450000|2022-01-24 12:47:30|18.65|16.87|18.66|16.89|18.66|16.89|18.65|16.87|0
1643028460000|2022-01-24 12:47:40|18.68|16.9|18.68|16.9|18.71|16.93|18.68|16.9|0
1643028470000|2022-01-24 12:47:50|18.74|16.96|18.7|16.92|18.74|16.96|18.68|16.9|0
1643028480000|2022-01-24 12:48:00|18.68|16.9|18.71|16.93|18.73|16.94|18.68|16.9|0
1643028500000|2022-01-24 12:48:20|18.68|16.9|18.65|16.87|18.71|16.93|18.65|16.87|0
1643028510000|2022-01-24 12:48:30|18.71|16.93|18.68|16.9|18.71|16.93|18.68|16.9|0
1643028520000|2022-01-24 12:48:40|18.65|16.87|18.58|16.81|18.65|16.87|18.58|16.81|0
1643028530000|2022-01-24 12:48:50|18.49|16.73|18.43|16.67|18.52|16.76|18.43|16.67|0
1643028540000|2022-01-24 12:49:00|18.46|16.7|18.46|16.7|18.49|16.73|18.43|16.67|0
1643028550000|2022-01-24 12:49:10|18.42|16.67|18.41|16.66|18.44|16.68|18.39|16.64|0
1643028560000|2022-01-24 12:49:20|18.39|16.64|18.27|16.53|18.39|16.64|18.27|16.53|0
1643028570000|2022-01-24 12:49:30|18.24|16.5|18.2|16.47|18.24|16.5|18.17|16.44|0
1643028580000|2022-01-24 12:49:40|18.22|16.48|18.16|16.43|18.24|16.5|18.16|16.43|0
1643028590000|2022-01-24 12:49:50|18.17|16.44|18.3|16.56|18.3|16.56|18.17|16.44|0
1643028600000|2022-01-24 12:50:00|18.33|16.58|18.3|16.56|18.36|16.61|18.3|16.56|0
1643028610000|2022-01-24 12:50:10|18.2|16.47|18.14|16.41|18.2|16.47|18.14|16.41|0
1643028620000|2022-01-24 12:50:20|18.11|16.39|18.2|16.47|18.2|16.47|18.11|16.39|0
1643028630000|2022-01-24 12:50:30|18.14|16.41|18.08|16.36|18.14|16.41|18.08|16.36|0
1643028640000|2022-01-24 12:50:40|18.11|16.39|18.08|16.36|18.11|16.39|18.08|16.36|0
1643028650000|2022-01-24 12:50:50|18.09|16.37|18.05|16.33|18.09|16.37|18.05|16.33|0
1643028660000|2022-01-24 12:51:00|18.02|16.3|18.05|16.33|18.05|16.33|17.99|16.27|0
1643028670000|2022-01-24 12:51:10|18.08|16.36|18.05|16.33|18.08|16.36|18.03|16.31|0
1643028680000|2022-01-24 12:51:20|18.02|16.3|18.03|16.31|18.03|16.31|17.98|16.27|0
1643028690000|2022-01-24 12:51:30|18.05|16.33|18.02|16.3|18.05|16.33|18.02|16.3|0
1643028700000|2022-01-24 12:51:40|18.05|16.33|18.12|16.4|18.12|16.4|18.05|16.33|0
1643028710000|2022-01-24 12:51:50|18.09|16.37|18.08|16.36|18.09|16.37|18.05|16.33|0
1643028720000|2022-01-24 12:52:00|17.98|16.27|17.89|16.19|17.98|16.27|17.89|16.19|0
1643028730000|2022-01-24 12:52:10|17.92|16.22|18.05|16.33|18.05|16.33|17.92|16.22|0
1643028740000|2022-01-24 12:52:20|18|16.29|18.02|16.3|18.02|16.3|18|16.29|0
1643028750000|2022-01-24 12:52:30|18.08|16.36|18.2|16.47|18.2|16.47|18.08|16.36|0
1643028760000|2022-01-24 12:52:40|18.08|16.36|18.17|16.44|18.17|16.44|18.08|16.36|0
1643028770000|2022-01-24 12:52:50|18.14|16.41|18.08|16.36|18.14|16.41|18.08|16.36|0
1643028780000|2022-01-24 12:53:00|18.11|16.38|18.05|16.33|18.11|16.38|18.05|16.33|0
1643028790000|2022-01-24 12:53:10|18.02|16.3|18.02|16.3|18.02|16.3|18.02|16.3|0
1643028800000|2022-01-24 12:53:20|18.03|16.31|18.02|16.3|18.03|16.31|18.02|16.3|0
1643028810000|2022-01-24 12:53:30|17.95|16.24|17.94|16.23|17.95|16.24|17.94|16.23|0
1643028820000|2022-01-24 12:53:40|17.89|16.19|17.92|16.22|17.92|16.22|17.89|16.19|0
1643028830000|2022-01-24 12:53:50|17.98|16.27|17.89|16.19|17.98|16.27|17.89|16.19|0
1643028840000|2022-01-24 12:54:00|17.92|16.21|17.98|16.27|17.98|16.27|17.91|16.2|0
1643028850000|2022-01-24 12:54:10|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1643028860000|2022-01-24 12:54:20|18.11|16.38|18.14|16.41|18.14|16.41|18.08|16.36|0
1643028870000|2022-01-24 12:54:30|18.17|16.44|18.26|16.53|18.26|16.53|18.17|16.44|0
1643028880000|2022-01-24 12:54:40|18.3|16.55|18.26|16.53|18.3|16.55|18.26|16.53|0
1643028890000|2022-01-24 12:54:50|18.23|16.5|18.25|16.51|18.25|16.51|18.2|16.47|0
1643028900000|2022-01-24 12:55:00|18.26|16.53|18.33|16.58|18.33|16.58|18.26|16.53|0
1643028910000|2022-01-24 12:55:10|18.36|16.61|18.36|16.61|18.36|16.61|18.34|16.6|0
1643028920000|2022-01-24 12:55:20|18.37|16.62|18.45|16.7|18.45|16.7|18.37|16.62|0
1643028930000|2022-01-24 12:55:30|18.49|16.73|18.55|16.78|18.55|16.78|18.49|16.73|0
1643028940000|2022-01-24 12:55:40|18.49|16.73|18.61|16.84|18.61|16.84|18.49|16.73|0
1643028950000|2022-01-24 12:55:50|18.58|16.81|18.52|16.75|18.58|16.81|18.49|16.73|0
1643028960000|2022-01-24 12:56:00|18.5|16.74|18.49|16.72|18.5|16.74|18.45|16.7|0
1643028970000|2022-01-24 12:56:10|18.52|16.75|18.64|16.87|18.64|16.87|18.52|16.75|0
1643028980000|2022-01-24 12:56:20|18.52|16.75|18.42|16.67|18.52|16.75|18.42|16.67|0
1643028990000|2022-01-24 12:56:30|18.39|16.64|18.36|16.61|18.39|16.64|18.36|16.61|0
1643029000000|2022-01-24 12:56:40|18.39|16.64|18.36|16.61|18.39|16.64|18.36|16.61|0
1643029010000|2022-01-24 12:56:50|18.33|16.58|18.36|16.61|18.39|16.64|18.33|16.58|0
1643029020000|2022-01-24 12:57:00|18.39|16.64|18.3|16.55|18.39|16.64|18.3|16.55|0
1643029030000|2022-01-24 12:57:10|18.33|16.58|18.3|16.55|18.48|16.72|18.3|16.55|0
1643029040000|2022-01-24 12:57:20|18.26|16.52|18.22|16.48|18.26|16.52|18.22|16.48|0
1643029050000|2022-01-24 12:57:30|18.23|16.5|18.36|16.61|18.36|16.61|18.23|16.5|0
1643029060000|2022-01-24 12:57:40|18.34|16.59|18.36|16.61|18.36|16.61|18.34|16.59|0
1643029070000|2022-01-24 12:57:50|18.39|16.64|18.23|16.5|18.39|16.64|18.23|16.5|0
1643029080000|2022-01-24 12:58:00|18.2|16.47|18.2|16.47|18.2|16.47|18.17|16.44|0
1643029090000|2022-01-24 12:58:10|18.23|16.5|18.42|16.67|18.42|16.67|18.23|16.5|0
1643029100000|2022-01-24 12:58:20|18.48|16.72|18.39|16.64|18.52|16.75|18.39|16.64|0
1643029110000|2022-01-24 12:58:30|18.36|16.61|18.31|16.57|18.36|16.61|18.31|16.57|0
1643029120000|2022-01-24 12:58:40|18.33|16.58|18.26|16.52|18.36|16.61|18.26|16.52|0
1643029130000|2022-01-24 12:58:50|18.23|16.5|18.29|16.55|18.29|16.55|18.23|16.5|0
1643029140000|2022-01-24 12:59:00|18.34|16.59|18.26|16.52|18.34|16.59|18.23|16.5|0
1643029150000|2022-01-24 12:59:10|18.23|16.5|18.26|16.52|18.28|16.54|18.23|16.5|0
1643029160000|2022-01-24 12:59:20|18.28|16.54|18.26|16.52|18.28|16.54|18.23|16.5|0
1643029170000|2022-01-24 12:59:30|18.29|16.55|18.28|16.54|18.33|16.58|18.28|16.54|0
1643029180000|2022-01-24 12:59:40|18.26|16.52|18.26|16.52|18.26|16.52|18.23|16.5|0
1643029190000|2022-01-24 12:59:50|18.29|16.55|18.11|16.38|18.29|16.55|18.11|16.38|0
1643029200000|2022-01-24 13:00:00|18.07|16.35|17.92|16.21|18.07|16.35|17.92|16.21|0
1643029210000|2022-01-24 13:00:10|17.83|16.13|17.37|15.71|17.83|16.13|17.37|15.71|0
1643029220000|2022-01-24 13:00:20|17.49|15.82|17.37|15.71|17.49|15.82|17.37|15.71|0
1643029230000|2022-01-24 13:00:30|17.44|15.78|17.4|15.74|17.46|15.8|17.34|15.69|0
1643029240000|2022-01-24 13:00:40|17.43|15.77|17.49|15.82|17.49|15.82|17.43|15.77|0
1643029250000|2022-01-24 13:00:50|17.4|15.74|17.4|15.74|17.46|15.8|17.4|15.74|0
1643029260000|2022-01-24 13:01:00|17.46|15.8|17.49|15.82|17.52|15.85|17.46|15.8|0
1643029270000|2022-01-24 13:01:10|17.46|15.8|17.43|15.77|17.49|15.82|17.4|15.74|0
1643029280000|2022-01-24 13:01:20|17.49|15.82|17.4|15.74|17.49|15.82|17.37|15.71|0
1643029290000|2022-01-24 13:01:30|16.65|15.06|16.39|14.82|16.65|15.06|16.39|14.82|0
1643029300000|2022-01-24 13:01:40|16.44|14.88|17.42|15.76|17.42|15.76|16.41|14.85|0
1643029310000|2022-01-24 13:01:50|17.39|15.73|17.36|15.7|17.39|15.73|17.36|15.7|0
1643029320000|2022-01-24 13:02:00|18.01|16.29|18.16|16.43|18.16|16.43|17.98|16.26|0
1643029330000|2022-01-24 13:02:10|18.19|16.46|18.32|16.57|18.32|16.57|18.19|16.46|0
1643029340000|2022-01-24 13:02:20|18.25|16.52|18.13|16.4|18.25|16.52|18.07|16.35|0
1643029350000|2022-01-24 13:02:30|18.1|16.38|18.1|16.38|18.1|16.38|18.04|16.32|0
1643029360000|2022-01-24 13:02:40|18.13|16.4|18.29|16.54|18.32|16.57|18.13|16.4|0
1643029370000|2022-01-24 13:02:50|18.22|16.49|18.19|16.46|18.22|16.49|18.16|16.43|0
1643029380000|2022-01-24 13:03:00|18.16|16.43|18.07|16.35|18.16|16.43|17.95|16.24|0
1643029390000|2022-01-24 13:03:10|18.13|16.4|18.19|16.46|18.19|16.46|18.13|16.4|0
1643029400000|2022-01-24 13:03:20|18.25|16.52|18.28|16.54|18.32|16.57|18.25|16.52|0
1643029410000|2022-01-24 13:03:30|18.22|16.49|18.25|16.52|18.28|16.54|18.22|16.49|0
1643029420000|2022-01-24 13:03:40|18.22|16.49|18.13|16.4|18.24|16.5|18.13|16.4|0
1643029430000|2022-01-24 13:03:50|18.1|16.37|18.04|16.32|18.1|16.37|18.04|16.32|0
1643029440000|2022-01-24 13:04:00|17.98|16.26|17.98|16.26|18.04|16.32|17.98|16.26|0
1643029450000|2022-01-24 13:04:10|18.04|16.32|18.01|16.29|18.04|16.32|17.91|16.21|0
1643029460000|2022-01-24 13:04:20|18.07|16.35|18.1|16.37|18.13|16.4|18.07|16.35|0
1643029470000|2022-01-24 13:04:30|18.07|16.35|18.19|16.46|18.19|16.46|18.07|16.35|0
1643029480000|2022-01-24 13:04:40|18.25|16.51|18.16|16.43|18.25|16.51|18.13|16.4|0
1643029490000|2022-01-24 13:04:50|18.1|16.37|18.22|16.49|18.22|16.49|18.1|16.37|0
1643029500000|2022-01-24 13:05:00|18.25|16.51|18.32|16.57|18.35|16.6|18.25|16.51|0
1643029510000|2022-01-24 13:05:10|18.38|16.63|18.28|16.54|18.38|16.63|18.28|16.54|0
1643029520000|2022-01-24 13:05:20|18.32|16.57|18.5|16.74|18.5|16.74|18.32|16.57|0
1643029530000|2022-01-24 13:05:30|18.57|16.8|18.57|16.8|18.57|16.8|18.53|16.77|0
1643029540000|2022-01-24 13:05:40|18.55|16.78|18.44|16.68|18.55|16.78|18.44|16.68|0
1643029550000|2022-01-24 13:05:50|18.47|16.71|18.47|16.71|18.47|16.71|18.47|16.71|0
1643029560000|2022-01-24 13:06:00|18.44|16.68|18.5|16.74|18.5|16.74|18.44|16.68|0
1643029570000|2022-01-24 13:06:10|18.44|16.68|18.44|16.68|18.5|16.74|18.44|16.68|0
1643029580000|2022-01-24 13:06:20|18.38|16.63|18.25|16.51|18.38|16.63|18.25|16.51|0
1643029590000|2022-01-24 13:06:30|18.19|16.46|18.25|16.51|18.25|16.51|18.19|16.46|0
1643029600000|2022-01-24 13:06:40|18.38|16.63|18.45|16.7|18.45|16.7|18.38|16.63|0
1643029610000|2022-01-24 13:06:50|18.44|16.68|18.47|16.71|18.47|16.71|18.44|16.68|0
1643029620000|2022-01-24 13:07:00|18.44|16.68|18.42|16.67|18.44|16.68|18.42|16.67|0
1643029630000|2022-01-24 13:07:10|18.47|16.71|18.57|16.8|18.6|16.83|18.47|16.71|0
1643029640000|2022-01-24 13:07:20|18.6|16.83|18.69|16.91|18.69|16.91|18.6|16.83|0
1643029650000|2022-01-24 13:07:30|18.74|16.95|18.75|16.97|18.75|16.97|18.72|16.94|0
1643029660000|2022-01-24 13:07:40|18.72|16.94|18.75|16.97|18.75|16.97|18.69|16.91|0
1643029670000|2022-01-24 13:07:50|18.63|16.85|18.6|16.83|18.63|16.85|18.56|16.8|0
1643029680000|2022-01-24 13:08:00|18.47|16.71|18.53|16.77|18.53|16.77|18.47|16.71|0
1643029690000|2022-01-24 13:08:10|18.47|16.71|18.5|16.74|18.53|16.77|18.47|16.71|0
1643029700000|2022-01-24 13:08:20|18.49|16.72|18.47|16.71|18.5|16.74|18.47|16.71|0
1643029710000|2022-01-24 13:08:30|18.41|16.65|18.35|16.6|18.41|16.65|18.31|16.57|0
1643029720000|2022-01-24 13:08:40|18.38|16.63|18.56|16.8|18.56|16.8|18.38|16.63|0
1643029730000|2022-01-24 13:08:50|18.6|16.83|18.6|16.82|18.6|16.83|18.56|16.8|0
1643029740000|2022-01-24 13:09:00|18.56|16.8|18.6|16.82|18.6|16.82|18.56|16.8|0
1643029750000|2022-01-24 13:09:10|18.66|16.88|18.75|16.97|18.75|16.97|18.63|16.85|0
1643029760000|2022-01-24 13:09:20|18.79|17|18.88|17.08|18.88|17.08|18.79|17|0
1643029770000|2022-01-24 13:09:30|18.85|17.05|18.79|17|18.85|17.05|18.79|17|0
1643029780000|2022-01-24 13:09:40|18.75|16.97|18.82|17.03|18.82|17.03|18.75|16.97|0
1643029790000|2022-01-24 13:09:50|18.85|17.05|18.95|17.14|18.95|17.14|18.85|17.05|0
1643029800000|2022-01-24 13:10:00|18.85|17.05|18.64|16.87|18.85|17.05|18.64|16.87|0
1643029810000|2022-01-24 13:10:10|18.66|16.88|18.85|17.05|18.85|17.05|18.66|16.88|0
1643029820000|2022-01-24 13:10:20|18.82|17.03|18.88|17.08|18.88|17.08|18.82|17.03|0
1643029830000|2022-01-24 13:10:30|18.91|17.11|18.82|17.03|18.91|17.11|18.82|17.03|0
1643029840000|2022-01-24 13:10:40|18.85|17.05|18.82|17.03|18.85|17.05|18.82|17.03|0
1643029850000|2022-01-24 13:10:50|18.75|16.97|18.69|16.91|18.75|16.97|18.69|16.91|0
1643029860000|2022-01-24 13:11:00|18.66|16.88|18.6|16.82|18.66|16.88|18.53|16.77|0
1643029870000|2022-01-24 13:11:10|18.63|16.85|18.72|16.94|18.72|16.94|18.63|16.85|0
1643029880000|2022-01-24 13:11:20|18.63|16.85|18.47|16.71|18.63|16.85|18.41|16.65|0
1643029890000|2022-01-24 13:11:30|18.5|16.74|18.53|16.77|18.56|16.8|18.5|16.74|0
1643029900000|2022-01-24 13:11:40|18.41|16.65|18.34|16.6|18.41|16.65|18.28|16.54|0
1643029910000|2022-01-24 13:11:50|18.28|16.54|18.28|16.54|18.28|16.54|18.22|16.48|0
1643029920000|2022-01-24 13:12:00|18.25|16.51|18.25|16.51|18.31|16.57|18.25|16.51|0
1643029930000|2022-01-24 13:12:10|18.28|16.54|18.22|16.48|18.28|16.54|18.2|16.47|0
1643029940000|2022-01-24 13:12:20|18.19|16.46|18.31|16.57|18.31|16.57|18.19|16.46|0
1643029950000|2022-01-24 13:12:30|18.37|16.62|18.5|16.74|18.5|16.74|18.37|16.62|0
1643029960000|2022-01-24 13:12:40|18.44|16.68|18.5|16.74|18.5|16.74|18.44|16.68|0
1643029970000|2022-01-24 13:12:50|18.53|16.77|18.34|16.6|18.53|16.77|18.33|16.58|0
1643029980000|2022-01-24 13:13:00|18.31|16.57|18.41|16.65|18.41|16.65|18.31|16.57|0
1643029990000|2022-01-24 13:13:10|18.44|16.68|18.47|16.71|18.47|16.71|18.44|16.68|0
1643030000000|2022-01-24 13:13:20|18.5|16.74|18.31|16.57|18.5|16.74|18.31|16.57|0
1643030010000|2022-01-24 13:13:30|18.28|16.54|18.34|16.6|18.34|16.6|18.19|16.46|0
1643030020000|2022-01-24 13:13:40|18.31|16.57|18.28|16.54|18.31|16.57|18.28|16.54|0
1643030040000|2022-01-24 13:14:00|18.31|16.57|18.34|16.6|18.34|16.6|18.28|16.54|0
1643030050000|2022-01-24 13:14:10|18.28|16.54|18.25|16.51|18.34|16.6|18.25|16.51|0
1643030060000|2022-01-24 13:14:20|18.28|16.54|18.31|16.57|18.31|16.57|18.25|16.51|0
1643030070000|2022-01-24 13:14:30|18.34|16.6|18.22|16.48|18.34|16.6|18.16|16.43|0
1643030080000|2022-01-24 13:14:40|18.31|16.57|18.37|16.62|18.41|16.65|18.31|16.57|0
1643030090000|2022-01-24 13:14:50|18.4|16.65|18.53|16.77|18.53|16.77|18.4|16.65|0
1643030100000|2022-01-24 13:15:00|18.5|16.74|18.62|16.85|18.62|16.85|18.5|16.74|0
1643030110000|2022-01-24 13:15:10|18.56|16.79|18.44|16.68|18.56|16.79|18.4|16.65|0
1643030120000|2022-01-24 13:15:20|18.53|16.77|18.72|16.94|18.72|16.94|18.53|16.77|0
1643030130000|2022-01-24 13:15:30|18.75|16.97|18.78|16.99|18.82|17.02|18.75|16.97|0
1643030140000|2022-01-24 13:15:40|18.75|16.97|18.78|16.99|18.78|16.99|18.75|16.97|0
1643030150000|2022-01-24 13:15:50|18.72|16.94|18.69|16.91|18.72|16.94|18.69|16.91|0
1643030160000|2022-01-24 13:16:00|18.56|16.79|18.56|16.79|18.62|16.85|18.5|16.74|0
1643030170000|2022-01-24 13:16:10|18.44|16.68|18.4|16.65|18.47|16.71|18.4|16.65|0
1643030180000|2022-01-24 13:16:20|18.34|16.6|18.25|16.51|18.34|16.6|18.19|16.45|0
1643030190000|2022-01-24 13:16:30|18.19|16.45|18.12|16.4|18.22|16.48|18.12|16.4|0
1643030200000|2022-01-24 13:16:40|18.19|16.45|18.19|16.45|18.19|16.45|18.12|16.4|0
1643030210000|2022-01-24 13:16:50|18.16|16.43|18.09|16.37|18.19|16.45|18.09|16.37|0
1643030220000|2022-01-24 13:17:00|18|16.29|17.97|16.26|18.06|16.34|17.97|16.26|0
1643030230000|2022-01-24 13:17:10|18|16.29|18.15|16.43|18.15|16.43|17.94|16.23|0
1643030240000|2022-01-24 13:17:20|18.12|16.4|18.03|16.31|18.12|16.4|17.97|16.26|0
1643030250000|2022-01-24 13:17:30|17.97|16.26|17.94|16.23|17.97|16.26|17.94|16.23|0
1643030260000|2022-01-24 13:17:40|17.91|16.2|17.97|16.26|17.97|16.26|17.91|16.2|0
1643030270000|2022-01-24 13:17:50|17.85|16.15|17.91|16.2|17.94|16.23|17.85|16.15|0
1643030280000|2022-01-24 13:18:00|17.88|16.18|17.97|16.26|17.97|16.26|17.88|16.18|0
1643030290000|2022-01-24 13:18:10|17.91|16.2|18|16.29|18|16.29|17.91|16.2|0
1643030300000|2022-01-24 13:18:20|17.94|16.23|17.94|16.23|17.94|16.23|17.91|16.2|0
1643030310000|2022-01-24 13:18:30|17.91|16.2|17.82|16.12|17.91|16.2|17.82|16.12|0
1643030320000|2022-01-24 13:18:40|17.94|16.23|18.03|16.31|18.03|16.31|17.94|16.23|0
1643030330000|2022-01-24 13:18:50|18.06|16.34|18.03|16.31|18.12|16.4|18.03|16.31|0
1643030340000|2022-01-24 13:19:00|17.97|16.26|18|16.29|18|16.29|17.97|16.26|0
1643030350000|2022-01-24 13:19:10|18.06|16.34|17.94|16.23|18.06|16.34|17.94|16.23|0
1643030360000|2022-01-24 13:19:20|17.91|16.2|17.94|16.23|17.94|16.23|17.91|16.2|0
1643030370000|2022-01-24 13:19:30|18.03|16.31|17.97|16.26|18.03|16.31|17.91|16.2|0
1643030380000|2022-01-24 13:19:40|17.91|16.2|17.92|16.22|17.92|16.22|17.91|16.2|0
1643030390000|2022-01-24 13:19:50|17.91|16.2|17.75|16.06|17.91|16.2|17.75|16.06|0
1643030400000|2022-01-24 13:20:00|17.82|16.12|17.75|16.06|17.82|16.12|17.75|16.06|0
1643030410000|2022-01-24 13:20:10|17.72|16.04|17.57|15.9|17.72|16.04|17.57|15.9|0
1643030420000|2022-01-24 13:20:20|17.6|15.93|17.66|15.98|17.72|16.04|17.6|15.93|0
1643030430000|2022-01-24 13:20:30|17.63|15.95|17.6|15.93|17.63|15.95|17.57|15.9|0
1643030440000|2022-01-24 13:20:40|17.63|15.95|17.66|15.98|17.66|15.98|17.63|15.95|0
1643030450000|2022-01-24 13:20:50|17.65|15.97|17.6|15.93|17.65|15.97|17.6|15.93|0
1643030460000|2022-01-24 13:21:00|17.63|15.95|17.75|16.06|17.75|16.06|17.63|15.95|0
1643030470000|2022-01-24 13:21:10|17.69|16.01|17.78|16.09|17.78|16.09|17.66|15.98|0
1643030480000|2022-01-24 13:21:20|17.77|16.08|17.75|16.06|17.82|16.12|17.75|16.06|0
1643030490000|2022-01-24 13:21:30|17.72|16.04|17.72|16.04|17.72|16.04|17.69|16.01|0
1643030500000|2022-01-24 13:21:40|17.78|16.09|17.75|16.06|17.78|16.09|17.75|16.06|0
1643030510000|2022-01-24 13:21:50|17.69|16.01|17.69|16.01|17.72|16.04|17.69|16.01|0
1643030520000|2022-01-24 13:22:00|17.72|16.04|17.69|16.01|17.72|16.04|17.66|15.98|0
1643030530000|2022-01-24 13:22:10|17.72|16.04|17.85|16.15|17.85|16.15|17.72|16.04|0
1643030540000|2022-01-24 13:22:20|17.86|16.16|17.78|16.09|17.88|16.17|17.78|16.09|0
1643030550000|2022-01-24 13:22:30|17.81|16.12|17.88|16.17|17.91|16.2|17.81|16.12|0
1643030560000|2022-01-24 13:22:40|17.85|16.15|17.85|16.15|17.88|16.17|17.85|16.15|0
1643030570000|2022-01-24 13:22:50|17.75|16.06|17.72|16.04|17.75|16.06|17.72|16.04|0
1643030580000|2022-01-24 13:23:00|17.69|16.01|17.6|15.93|17.69|16.01|17.6|15.93|0
1643030590000|2022-01-24 13:23:10|17.63|15.95|18.32|16.57|18.32|16.57|17.6|15.93|0
1643030600000|2022-01-24 13:23:20|18.69|16.91|18.66|16.88|18.69|16.91|18.63|16.86|0
1643030610000|2022-01-24 13:23:30|18.63|16.86|18.63|16.86|18.63|16.86|18.6|16.83|0
1643030620000|2022-01-24 13:23:40|18.66|16.88|18.69|16.91|18.75|16.97|18.66|16.88|0
1643030630000|2022-01-24 13:23:50|18.66|16.88|18.57|16.8|18.66|16.88|18.57|16.8|0
1643030640000|2022-01-24 13:24:00|18.6|16.83|18.54|16.77|18.6|16.83|18.54|16.77|0
1643030650000|2022-01-24 13:24:10|18.47|16.71|18.47|16.71|18.47|16.71|18.44|16.69|0
1643030660000|2022-01-24 13:24:20|18.38|16.63|18.32|16.57|18.38|16.63|18.32|16.57|0
1643030670000|2022-01-24 13:24:30|18.04|16.32|17.95|16.24|18.04|16.32|17.95|16.24|0
1643030680000|2022-01-24 13:24:40|18.04|16.32|18.07|16.35|18.13|16.41|18.04|16.32|0
1643030690000|2022-01-24 13:24:50|17.95|16.24|18.01|16.3|18.01|16.3|17.95|16.24|0
1643030700000|2022-01-24 13:25:00|17.98|16.27|17.92|16.21|17.98|16.27|17.89|16.19|0
1643030710000|2022-01-24 13:25:10|17.89|16.19|17.92|16.21|17.95|16.24|17.89|16.19|0
1643030720000|2022-01-24 13:25:20|17.8|16.1|17.83|16.13|17.83|16.13|17.77|16.08|0
1643030730000|2022-01-24 13:25:30|17.8|16.1|17.74|16.05|17.8|16.1|17.74|16.05|0
1643030740000|2022-01-24 13:25:40|17.77|16.08|17.74|16.05|17.77|16.08|17.74|16.05|0
1643030750000|2022-01-24 13:25:50|17.71|16.02|17.8|16.1|17.8|16.1|17.65|15.97|0
1643030760000|2022-01-24 13:26:00|17.77|16.08|17.86|16.16|17.86|16.16|17.74|16.05|0
1643030770000|2022-01-24 13:26:10|17.83|16.13|17.8|16.1|17.83|16.13|17.77|16.08|0
1643030780000|2022-01-24 13:26:20|17.81|16.12|17.92|16.21|17.92|16.21|17.81|16.12|0
1643030790000|2022-01-24 13:26:30|17.95|16.24|17.95|16.24|17.95|16.24|17.92|16.21|0
1643030800000|2022-01-24 13:26:40|17.98|16.27|18.19|16.46|18.19|16.46|17.98|16.27|0
1643030810000|2022-01-24 13:26:50|18.23|16.49|18.35|16.6|18.35|16.6|18.23|16.49|0
1643030820000|2022-01-24 13:27:00|18.32|16.57|18.32|16.57|18.32|16.57|18.32|16.57|0
1643030830000|2022-01-24 13:27:10|18.35|16.6|17.97|16.26|18.35|16.6|17.97|16.26|0
1643030840000|2022-01-24 13:27:20|17.94|16.23|19.04|17.22|19.1|17.28|17.94|16.23|0
1643030850000|2022-01-24 13:27:30|18.97|17.17|19.01|17.2|19.01|17.2|18.94|17.14|0
1643030860000|2022-01-24 13:27:40|19.02|17.21|19.01|17.2|19.04|17.22|19.01|17.2|0
1643030870000|2022-01-24 13:27:50|19.04|17.22|18.97|17.17|19.07|17.25|18.97|17.17|0
1643030880000|2022-01-24 13:28:00|18.94|17.14|18.69|16.91|18.94|17.14|18.69|16.91|0
1643030890000|2022-01-24 13:28:10|18.66|16.88|18.69|16.91|18.69|16.91|18.66|16.88|0
1643030900000|2022-01-24 13:28:20|18.72|16.94|18.69|16.91|18.72|16.94|18.66|16.88|0
1643030910000|2022-01-24 13:28:30|18.72|16.94|18.75|16.97|18.79|17|18.72|16.94|0
1643030920000|2022-01-24 13:28:40|18.66|16.88|18.6|16.83|18.66|16.88|18.6|16.83|0
1643030930000|2022-01-24 13:28:50|18.57|16.8|18.57|16.8|18.58|16.81|18.57|16.8|0
1643030940000|2022-01-24 13:29:00|18.6|16.83|18.63|16.86|18.63|16.86|18.54|16.77|0
1643030950000|2022-01-24 13:29:10|18.66|16.88|18.75|16.97|18.75|16.97|18.66|16.88|0
1643030960000|2022-01-24 13:29:20|18.79|17|18.79|17|18.79|17|18.79|17|0
1643030970000|2022-01-24 13:29:30|18.72|16.94|18.69|16.91|18.79|17|18.69|16.91|0
1643030980000|2022-01-24 13:29:40|18.66|16.88|18.63|16.86|18.66|16.88|18.63|16.86|0
1643030990000|2022-01-24 13:29:50|18.69|16.91|18.69|16.91|18.69|16.91|18.66|16.88|0
1643031000000|2022-01-24 13:30:00|18.66|16.88|18.44|16.69|18.68|16.9|18.44|16.69|0
1643031010000|2022-01-24 13:30:10|18.41|16.66|18.54|16.77|18.57|16.8|18.41|16.66|0
1643031020000|2022-01-24 13:30:20|18.52|16.76|18.51|16.74|18.52|16.76|18.47|16.72|0
1643031030000|2022-01-24 13:30:30|18.57|16.8|18.66|16.88|18.66|16.88|18.57|16.8|0
1643031040000|2022-01-24 13:30:40|18.54|16.77|18.51|16.74|18.54|16.77|18.38|16.63|0
1643031050000|2022-01-24 13:30:50|18.47|16.72|18.44|16.69|18.57|16.8|18.44|16.69|0
1643031060000|2022-01-24 13:31:00|18.47|16.72|18.18|16.45|18.47|16.72|18.18|16.45|0
1643031070000|2022-01-24 13:31:10|18.29|16.55|18.27|16.53|18.29|16.55|18.23|16.49|0
1643031080000|2022-01-24 13:31:20|18.26|16.52|18.23|16.49|18.29|16.55|18.23|16.49|0
1643031090000|2022-01-24 13:31:30|18.17|16.44|18.23|16.49|18.23|16.49|18.14|16.41|0
1643031100000|2022-01-24 13:31:40|18.17|16.44|18.23|16.49|18.23|16.49|18.17|16.44|0
1643031110000|2022-01-24 13:31:50|18.29|16.55|18.29|16.55|18.29|16.55|18.2|16.47|0
1643031120000|2022-01-24 13:32:00|18.27|16.53|18.38|16.63|18.41|16.66|18.27|16.53|0
1643031130000|2022-01-24 13:32:10|18.35|16.6|18.17|16.44|18.35|16.6|18.17|16.44|0
1643031140000|2022-01-24 13:32:20|18.23|16.49|18.35|16.6|18.41|16.66|18.23|16.49|0
1643031150000|2022-01-24 13:32:30|18.4|16.64|18.52|16.76|18.52|16.76|18.4|16.64|0
1643031160000|2022-01-24 13:32:40|18.46|16.7|18.47|16.71|18.5|16.74|18.46|16.7|0
1643031170000|2022-01-24 13:32:50|18.5|16.74|18.38|16.63|18.54|16.77|18.38|16.63|0
1643031180000|2022-01-24 13:33:00|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1643031190000|2022-01-24 13:33:10|18.21|16.48|18.38|16.63|18.38|16.63|18.21|16.48|0
1643031200000|2022-01-24 13:33:20|18.35|16.6|18.38|16.63|18.46|16.7|18.35|16.6|0
1643031210000|2022-01-24 13:33:30|18.44|16.69|18.32|16.58|18.44|16.69|18.29|16.55|0
1643031220000|2022-01-24 13:33:40|18.35|16.6|18.32|16.58|18.35|16.6|18.32|16.58|0
1643031230000|2022-01-24 13:33:50|18.23|16.49|18.2|16.46|18.23|16.49|18.17|16.44|0
1643031240000|2022-01-24 13:34:00|18.23|16.49|18.2|16.46|18.23|16.49|18.09|16.37|0
1643031250000|2022-01-24 13:34:10|18.26|16.52|18.2|16.46|18.26|16.52|18.17|16.44|0
1643031260000|2022-01-24 13:34:20|18.17|16.44|18.23|16.49|18.24|16.51|18.17|16.44|0
1643031270000|2022-01-24 13:34:30|18.14|16.41|18.05|16.33|18.14|16.41|18.05|16.33|0
1643031280000|2022-01-24 13:34:40|18.79|17|18.82|17.03|18.82|17.03|18.76|16.97|0
1643031290000|2022-01-24 13:34:50|18.79|17|18.91|17.11|18.91|17.11|18.79|17|0
1643031300000|2022-01-24 13:35:00|19.04|17.22|18.88|17.08|19.04|17.22|18.88|17.08|0
1643031310000|2022-01-24 13:35:10|18.82|17.03|18.76|16.97|18.82|17.03|18.76|16.97|0
1643031320000|2022-01-24 13:35:20|18.79|17|18.76|16.97|18.79|17|18.76|16.97|0
1643031330000|2022-01-24 13:35:30|18.6|16.83|18.57|16.8|18.6|16.83|18.51|16.75|0
1643031340000|2022-01-24 13:35:40|18.54|16.78|18.48|16.72|18.54|16.78|18.48|16.72|0
1643031350000|2022-01-24 13:35:50|18.45|16.69|18.48|16.72|18.48|16.72|18.45|16.69|0
1643031360000|2022-01-24 13:36:00|18.45|16.69|18.24|16.5|18.51|16.75|18.24|16.5|0
1643031370000|2022-01-24 13:36:10|18.27|16.53|18.36|16.61|18.36|16.61|18.24|16.5|0
1643031380000|2022-01-24 13:36:20|18.42|16.66|18.45|16.69|18.48|16.72|18.42|16.66|0
1643031390000|2022-01-24 13:36:30|18.42|16.66|18.48|16.72|18.51|16.75|18.42|16.66|0
1643031400000|2022-01-24 13:36:40|18.6|16.83|18.39|16.64|18.6|16.83|18.39|16.64|0
1643031410000|2022-01-24 13:36:50|18.48|16.72|18.39|16.64|18.48|16.72|18.39|16.64|0
1643031420000|2022-01-24 13:37:00|18.36|16.61|18.18|16.44|18.36|16.61|18.18|16.44|0
1643031430000|2022-01-24 13:37:10|18.06|16.34|17.97|16.25|18.06|16.34|17.97|16.25|0
1643031440000|2022-01-24 13:37:20|18.02|16.31|18.12|16.39|18.18|16.44|18.02|16.31|0
1643031450000|2022-01-24 13:37:30|18.07|16.35|17.85|16.15|18.07|16.35|17.85|16.15|0
1643031460000|2022-01-24 13:37:40|17.82|16.12|17.85|16.15|17.93|16.23|17.82|16.12|0
1643031470000|2022-01-24 13:37:50|17.88|16.17|17.93|16.23|17.96|16.25|17.88|16.17|0
1643031480000|2022-01-24 13:38:00|17.99|16.28|18.04|16.32|18.04|16.32|17.99|16.28|0
1643031490000|2022-01-24 13:38:10|18.05|16.34|18.14|16.42|18.18|16.44|18.05|16.34|0
1643031500000|2022-01-24 13:38:20|18.05|16.34|18.05|16.34|18.05|16.34|18.02|16.31|0
1643031510000|2022-01-24 13:38:30|18.02|16.31|18.08|16.36|18.08|16.36|18.02|16.31|0
1643031520000|2022-01-24 13:38:40|18.02|16.31|18.21|16.47|18.21|16.47|18.02|16.31|0
1643031530000|2022-01-24 13:38:50|18.24|16.5|18.2|16.47|18.25|16.51|18.2|16.47|0
1643031540000|2022-01-24 13:39:00|18.17|16.44|18.05|16.33|18.17|16.44|18.05|16.33|0
1643031550000|2022-01-24 13:39:10|18.11|16.39|18.11|16.39|18.17|16.44|18.11|16.39|0
1643031560000|2022-01-24 13:39:20|18.14|16.42|18.2|16.47|18.2|16.47|18.14|16.42|0
1643031570000|2022-01-24 13:39:30|18.23|16.5|18.02|16.31|18.23|16.5|18.02|16.31|0
1643031580000|2022-01-24 13:39:40|18.05|16.33|18.11|16.39|18.11|16.39|18.05|16.33|0
1643031590000|2022-01-24 13:39:50|18.14|16.42|18.45|16.69|18.45|16.69|18.14|16.42|0
1643031600000|2022-01-24 13:40:00|18.6|16.83|18.48|16.72|18.6|16.83|18.48|16.72|0
1643031610000|2022-01-24 13:40:10|18.36|16.61|18.64|16.86|18.67|16.89|18.36|16.61|0
1643031620000|2022-01-24 13:40:20|18.6|16.83|18.51|16.75|18.6|16.83|18.51|16.75|0
1643031630000|2022-01-24 13:40:30|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1643031640000|2022-01-24 13:40:40|18.6|16.83|18.73|16.94|18.73|16.94|18.6|16.83|0
1643031650000|2022-01-24 13:40:50|18.67|16.89|18.54|16.78|18.7|16.92|18.54|16.78|0
1643031660000|2022-01-24 13:41:00|18.6|16.83|18.54|16.78|18.63|16.86|18.54|16.78|0
1643031670000|2022-01-24 13:41:10|18.57|16.8|18.6|16.83|18.6|16.83|18.57|16.8|0
1643031680000|2022-01-24 13:41:20|18.48|16.72|18.48|16.72|18.54|16.78|18.48|16.72|0
1643031690000|2022-01-24 13:41:30|18.51|16.75|18.54|16.78|18.54|16.78|18.48|16.72|0
1643031700000|2022-01-24 13:41:40|18.6|16.83|18.42|16.67|18.6|16.83|18.42|16.67|0
1643031710000|2022-01-24 13:41:50|18.33|16.58|18.39|16.64|18.39|16.64|18.3|16.56|0
1643031720000|2022-01-24 13:42:00|18.33|16.58|18.36|16.61|18.39|16.64|18.33|16.58|0
1643031730000|2022-01-24 13:42:10|18.3|16.56|18.45|16.69|18.45|16.69|18.3|16.56|0
1643031740000|2022-01-24 13:42:20|18.39|16.64|18.51|16.75|18.51|16.75|18.39|16.64|0
1643031750000|2022-01-24 13:42:30|18.48|16.72|18.73|16.94|18.73|16.94|18.48|16.72|0
1643031760000|2022-01-24 13:42:40|18.82|17.03|18.82|17.03|18.82|17.03|18.76|16.97|0
1643031770000|2022-01-24 13:42:50|18.91|17.11|18.88|17.08|18.91|17.11|18.88|17.08|0
1643031780000|2022-01-24 13:43:00|18.82|17.03|18.7|16.91|18.82|17.03|18.63|16.86|0
1643031790000|2022-01-24 13:43:10|18.63|16.86|18.73|16.94|18.73|16.94|18.63|16.86|0
1643031800000|2022-01-24 13:43:20|18.76|16.97|18.66|16.89|18.76|16.97|18.66|16.89|0
1643031810000|2022-01-24 13:43:30|18.7|16.91|18.7|16.91|18.7|16.91|18.66|16.89|0
1643031820000|2022-01-24 13:43:40|18.73|16.94|18.82|17.03|18.85|17.05|18.73|16.94|0
1643031830000|2022-01-24 13:43:50|18.85|17.05|18.88|17.08|18.91|17.11|18.85|17.05|0
1643031840000|2022-01-24 13:44:00|18.85|17.05|18.88|17.08|18.91|17.11|18.85|17.05|0
1643031850000|2022-01-24 13:44:10|18.91|17.11|19.1|17.28|19.1|17.28|18.91|17.11|0
1643031860000|2022-01-24 13:44:20|19.07|17.25|19|17.19|19.07|17.25|18.99|17.18|0
1643031870000|2022-01-24 13:44:30|18.94|17.14|18.91|17.11|18.94|17.14|18.91|17.11|0
1643031880000|2022-01-24 13:44:40|18.82|17.03|18.82|17.03|18.85|17.05|18.82|17.03|0
1643031890000|2022-01-24 13:44:50|18.85|17.05|18.82|17.03|18.85|17.05|18.82|17.03|0
1643031900000|2022-01-24 13:45:00|18.79|17|18.79|17|18.79|17|18.76|16.97|0
1643031910000|2022-01-24 13:45:10|18.73|16.94|18.66|16.89|18.74|16.96|18.63|16.86|0
1643031920000|2022-01-24 13:45:20|18.69|16.91|18.94|17.14|18.94|17.14|18.69|16.91|0
1643031930000|2022-01-24 13:45:30|18.93|17.12|18.91|17.11|18.93|17.12|18.91|17.11|0
1643031940000|2022-01-24 13:45:40|19|17.19|19.07|17.25|19.13|17.31|19|17.19|0
1643031950000|2022-01-24 13:45:50|19.13|17.31|18.97|17.17|19.13|17.31|18.97|17.17|0
1643031960000|2022-01-24 13:46:00|18.94|17.14|18.85|17.05|18.94|17.14|18.85|17.05|0
1643031970000|2022-01-24 13:46:10|18.79|17|18.82|17.03|18.83|17.04|18.79|17|0
1643031980000|2022-01-24 13:46:20|18.76|16.97|18.72|16.94|18.83|17.04|18.72|16.94|0
1643031990000|2022-01-24 13:46:30|18.69|16.91|18.69|16.91|18.69|16.91|18.6|16.83|0
1643032000000|2022-01-24 13:46:40|18.83|17.04|18.85|17.05|18.88|17.08|18.83|17.04|0
1643032010000|2022-01-24 13:46:50|18.82|17.02|18.77|16.98|18.82|17.02|18.76|16.97|0
1643032020000|2022-01-24 13:47:00|18.79|17|18.76|16.97|18.82|17.02|18.76|16.97|0
1643032030000|2022-01-24 13:47:10|18.74|16.95|18.74|16.95|18.76|16.97|18.72|16.94|0
1643032040000|2022-01-24 13:47:20|18.69|16.91|18.82|17.02|18.82|17.02|18.69|16.91|0
1643032050000|2022-01-24 13:47:30|18.94|17.14|19|17.19|19|17.19|18.94|17.14|0
1643032060000|2022-01-24 13:47:40|19.05|17.24|19.19|17.36|19.19|17.36|19.05|17.24|0
1643032070000|2022-01-24 13:47:50|19.22|17.39|19.17|17.35|19.32|17.48|19.17|17.35|0
1643032080000|2022-01-24 13:48:00|19.22|17.39|19.3|17.46|19.3|17.46|19.22|17.39|0
1643032090000|2022-01-24 13:48:10|19.35|17.51|19.44|17.59|19.44|17.59|19.35|17.51|0
1643032100000|2022-01-24 13:48:20|19.25|17.42|19.17|17.35|19.25|17.42|19.17|17.35|0
1643032110000|2022-01-24 13:48:30|19.13|17.31|19.1|17.28|19.13|17.31|19.1|17.28|0
1643032120000|2022-01-24 13:48:40|19.13|17.31|19.13|17.31|19.16|17.33|19.13|17.31|0
1643032130000|2022-01-24 13:48:50|19.1|17.28|19.03|17.22|19.1|17.28|19.03|17.22|0
1643032140000|2022-01-24 13:49:00|18.97|17.16|19|17.19|19|17.19|18.94|17.14|0
1643032150000|2022-01-24 13:49:10|18.97|17.16|19|17.19|19|17.19|18.94|17.14|0
1643032160000|2022-01-24 13:49:20|19.1|17.28|19.1|17.28|19.1|17.28|19.03|17.22|0
1643032170000|2022-01-24 13:49:30|19.13|17.31|19|17.19|19.13|17.31|19|17.19|0
1643032180000|2022-01-24 13:49:40|19.03|17.22|19.06|17.25|19.06|17.25|19.03|17.22|0
1643032190000|2022-01-24 13:49:50|19.03|17.22|19|17.19|19.03|17.22|19|17.19|0
1643032200000|2022-01-24 13:50:00|18.88|17.08|18.91|17.11|18.91|17.11|18.88|17.08|0
1643032210000|2022-01-24 13:50:10|18.94|17.14|18.88|17.08|18.94|17.14|18.88|17.08|0
1643032220000|2022-01-24 13:50:20|18.91|17.11|18.91|17.11|18.94|17.14|18.91|17.11|0
1643032230000|2022-01-24 13:50:30|18.88|17.08|18.82|17.02|18.88|17.08|18.82|17.02|0
1643032240000|2022-01-24 13:50:40|18.85|17.05|18.88|17.08|18.88|17.08|18.82|17.02|0
1643032250000|2022-01-24 13:50:50|18.91|17.11|18.88|17.08|18.91|17.11|18.88|17.08|0
1643032260000|2022-01-24 13:51:00|18.85|17.05|18.97|17.16|18.97|17.16|18.85|17.05|0
1643032270000|2022-01-24 13:51:10|18.95|17.15|18.91|17.11|18.95|17.15|18.91|17.11|0
1643032280000|2022-01-24 13:51:20|18.95|17.15|18.91|17.11|18.97|17.16|18.91|17.11|0
1643032290000|2022-01-24 13:51:30|18.88|17.08|18.82|17.02|18.88|17.08|18.82|17.02|0
1643032300000|2022-01-24 13:51:40|18.81|17.05|18.78|17|18.85|17.05|18.78|17|0
1643032310000|2022-01-24 13:51:50|18.75|16.97|18.69|16.91|18.75|16.97|18.66|16.88|0
1643032320000|2022-01-24 13:52:00|18.66|16.88|18.81|17.02|18.81|17.02|18.66|16.88|0
1643032330000|2022-01-24 13:52:10|18.78|16.99|18.81|17.02|18.81|17.02|18.78|16.99|0
1643032340000|2022-01-24 13:52:20|18.88|17.08|18.97|17.16|18.97|17.16|18.78|16.99|0
1643032350000|2022-01-24 13:52:30|18.94|17.13|18.88|17.08|18.94|17.13|18.88|17.08|0
1643032360000|2022-01-24 13:52:40|18.91|17.11|18.88|17.08|18.91|17.11|18.88|17.08|0
1643032370000|2022-01-24 13:52:50|18.91|17.11|19.03|17.22|19.03|17.22|18.91|17.11|0
1643032380000|2022-01-24 13:53:00|19|17.19|18.94|17.13|19|17.19|18.94|17.13|0
1643032390000|2022-01-24 13:53:10|18.97|17.16|19.09|17.28|19.09|17.28|18.97|17.16|0
1643032400000|2022-01-24 13:53:20|19.13|17.3|19.22|17.39|19.22|17.39|19.09|17.28|0
1643032410000|2022-01-24 13:53:30|19.16|17.33|19.31|17.47|19.31|17.47|19.16|17.33|0
1643032420000|2022-01-24 13:53:40|19.35|17.5|19.19|17.36|19.38|17.53|19.19|17.36|0
1643032430000|2022-01-24 13:53:50|19.13|17.3|19.13|17.3|19.13|17.3|19.08|17.26|0
1643032440000|2022-01-24 13:54:00|19.09|17.28|18.94|17.13|19.09|17.28|18.94|17.13|0
1643032450000|2022-01-24 13:54:10|18.92|17.12|18.84|17.05|18.92|17.12|18.81|17.02|0
1643032460000|2022-01-24 13:54:20|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1643032470000|2022-01-24 13:54:30|18.91|17.11|18.88|17.08|18.94|17.13|18.88|17.08|0
1643032480000|2022-01-24 13:54:40|18.84|17.05|18.75|16.97|18.84|17.05|18.75|16.97|0
1643032490000|2022-01-24 13:54:50|18.81|17.02|18.63|16.85|18.81|17.02|18.63|16.85|0
1643032500000|2022-01-24 13:55:00|18.69|16.91|18.78|16.99|18.81|17.02|18.69|16.91|0
1643032510000|2022-01-24 13:55:10|18.75|16.97|18.72|16.94|18.75|16.97|18.69|16.91|0
1643032520000|2022-01-24 13:55:20|18.69|16.91|18.69|16.91|18.74|16.95|18.69|16.91|0
1643032530000|2022-01-24 13:55:30|18.75|16.97|18.75|16.97|18.78|16.99|18.72|16.94|0
1643032540000|2022-01-24 13:55:40|18.77|16.98|18.6|16.83|18.77|16.98|18.57|16.8|0
1643032550000|2022-01-24 13:55:50|18.66|16.88|16.96|15.34|18.66|16.88|16.96|15.34|0
1643032560000|2022-01-24 13:56:00|16.9|15.29|16.96|15.34|16.96|15.34|16.9|15.29|0
1643032570000|2022-01-24 13:56:10|17.01|15.39|17.01|15.39|17.04|15.42|16.99|15.37|0
1643032580000|2022-01-24 13:56:20|16.93|15.32|16.78|15.19|16.93|15.32|16.78|15.19|0
1643032590000|2022-01-24 13:56:30|16.7|15.11|16.75|15.16|16.75|15.16|16.7|15.11|0
1643032600000|2022-01-24 13:56:40|16.78|15.18|16.75|15.16|16.78|15.18|16.73|15.13|0
1643032610000|2022-01-24 13:56:50|16.7|15.11|16.67|15.08|16.7|15.11|16.67|15.08|0
1643032620000|2022-01-24 13:57:00|16.73|15.13|16.7|15.11|16.73|15.13|16.67|15.08|0
1643032630000|2022-01-24 13:57:10|16.73|15.13|17.13|15.5|17.13|15.5|16.64|15.06|0
1643032640000|2022-01-24 13:57:20|16.83|15.23|16.83|15.23|16.83|15.23|16.8|15.2|0
1643032650000|2022-01-24 13:57:30|16.77|15.18|16.83|15.23|16.83|15.23|16.77|15.18|0
1643032660000|2022-01-24 13:57:40|16.86|15.25|17|15.38|17|15.38|16.86|15.25|0
1643032670000|2022-01-24 13:57:50|17.12|15.49|17.12|15.49|17.18|15.54|17.12|15.49|0
1643032680000|2022-01-24 13:58:00|17.13|15.5|17.18|15.54|17.21|15.57|17.13|15.5|0
1643032690000|2022-01-24 13:58:10|17.12|15.49|16.92|15.31|17.12|15.49|16.92|15.31|0
1643032700000|2022-01-24 13:58:20|16.9|15.29|16.92|15.31|16.92|15.31|16.9|15.29|0
1643032710000|2022-01-24 13:58:30|16.95|15.33|16.69|15.1|16.95|15.33|16.69|15.1|0
1643032720000|2022-01-24 13:58:40|16.57|14.99|16.63|15.05|16.63|15.05|16.57|14.99|0
1643032730000|2022-01-24 13:58:50|16.6|15.02|16.69|15.1|16.8|15.2|16.6|15.02|0
1643032740000|2022-01-24 13:59:00|16.72|15.12|16.46|14.89|16.72|15.12|16.46|14.89|0
1643032750000|2022-01-24 13:59:10|16.37|14.82|16.29|14.74|16.37|14.82|16.29|14.74|0
1643032760000|2022-01-24 13:59:20|16.26|14.71|16.12|14.59|16.26|14.71|16.12|14.59|0
1643032770000|2022-01-24 13:59:30|16.1|14.56|16.14|14.6|16.15|14.61|16.1|14.56|0
1643032780000|2022-01-24 13:59:40|16.1|14.56|16.04|14.51|16.15|14.61|16.04|14.51|0
1643032790000|2022-01-24 13:59:50|16.01|14.49|15.98|14.46|16.01|14.49|15.93|14.41|0
1643032800000|2022-01-24 14:00:00|15.66|14.16|15.47|13.99|15.66|14.16|15.47|13.99|0
1643032810000|2022-01-24 14:00:10|14.5|13.1|17.47|15.81|17.59|15.91|14.5|13.1|0
1643032820000|2022-01-24 14:00:20|17.36|15.7|17.16|15.52|17.36|15.7|17.16|15.52|0
1643032830000|2022-01-24 14:00:30|16.93|15.32|17.3|15.65|17.3|15.65|16.93|15.32|0
1643032840000|2022-01-24 14:00:40|17.33|15.68|16.62|15.04|17.33|15.68|16.62|15.04|0
1643032850000|2022-01-24 14:00:50|16.68|15.09|16.54|14.96|16.68|15.09|16.54|14.96|0
1643032860000|2022-01-24 14:01:00|16.4|14.84|16.2|14.66|16.4|14.84|16.2|14.66|0
1643032870000|2022-01-24 14:01:10|16.26|14.71|16.26|14.71|16.34|14.79|16.26|14.71|0
1643032880000|2022-01-24 14:01:20|16.29|14.73|16.23|14.68|16.31|14.76|16.23|14.68|0
1643032890000|2022-01-24 14:01:30|16.2|14.66|16.12|14.59|16.23|14.68|16.12|14.59|0
1643032900000|2022-01-24 14:01:40|16.15|14.61|16.31|14.76|16.31|14.76|16.15|14.61|0
1643032910000|2022-01-24 14:01:50|16.26|14.71|16.29|14.73|16.34|14.78|16.23|14.68|0
1643032920000|2022-01-24 14:02:00|16.34|14.78|16.37|14.81|16.45|14.89|16.34|14.78|0
1643032930000|2022-01-24 14:02:10|16.34|14.78|16.45|14.89|16.45|14.89|16.34|14.78|0
1643032940000|2022-01-24 14:02:20|16.59|15.01|16.68|15.09|16.68|15.09|16.56|14.99|0
1643032950000|2022-01-24 14:02:30|16.73|15.14|16.65|15.06|16.73|15.14|16.65|15.06|0
1643032960000|2022-01-24 14:02:40|16.59|15.01|16.4|14.83|16.59|15.01|16.4|14.83|0
1643032970000|2022-01-24 14:02:50|16.45|14.89|16.56|14.99|16.56|14.99|16.45|14.89|0
1643032980000|2022-01-24 14:03:00|16.61|15.02|16.54|14.96|16.61|15.02|16.54|14.96|0
1643032990000|2022-01-24 14:03:10|16.51|14.94|16.62|15.04|16.62|15.04|16.51|14.94|0
1643033000000|2022-01-24 14:03:20|16.59|15.01|16.76|15.16|16.76|15.16|16.59|15.01|0
1643033010000|2022-01-24 14:03:30|16.73|15.14|16.56|14.99|16.73|15.14|16.56|14.99|0
1643033020000|2022-01-24 14:03:40|16.54|14.96|16.44|14.87|16.54|14.96|16.42|14.86|0
1643033030000|2022-01-24 14:03:50|16.45|14.88|16.48|14.91|16.48|14.91|16.42|14.86|0
1643033040000|2022-01-24 14:04:00|16.59|15.01|16.27|14.72|16.59|15.01|16.27|14.72|0
1643033050000|2022-01-24 14:04:10|16.25|14.7|16.08|14.55|16.25|14.7|16.08|14.55|0
1643033060000|2022-01-24 14:04:20|16.09|14.56|15.92|14.4|16.09|14.56|15.92|14.4|0
1643033070000|2022-01-24 14:04:30|15.85|14.34|16.25|14.7|16.25|14.7|15.85|14.34|0
1643033080000|2022-01-24 14:04:40|16.27|14.72|16.44|14.87|16.44|14.87|16.27|14.72|0
1643033090000|2022-01-24 14:04:50|16.38|14.82|16.36|14.8|16.38|14.82|16.27|14.72|0
1643033100000|2022-01-24 14:05:00|16.41|14.85|16.36|14.8|16.41|14.85|16.3|14.75|0
1643033110000|2022-01-24 14:05:10|16.38|14.82|16.36|14.8|16.38|14.82|16.36|14.8|0
1643033120000|2022-01-24 14:05:20|16.4|14.84|16.44|14.87|16.44|14.87|16.38|14.82|0
1643033130000|2022-01-24 14:05:30|16.41|14.85|16.33|14.77|16.41|14.85|16.33|14.77|0
1643033140000|2022-01-24 14:05:40|16.3|14.75|16.27|14.72|16.3|14.75|16.27|14.72|0
1643033150000|2022-01-24 14:05:50|16.36|14.8|16.11|14.57|16.36|14.8|16.11|14.57|0
1643033160000|2022-01-24 14:06:00|16.19|14.65|16.41|14.85|16.41|14.85|16.19|14.65|0
1643033170000|2022-01-24 14:06:10|16.38|14.82|16.31|14.76|16.38|14.82|16.3|14.75|0
1643033180000|2022-01-24 14:06:20|16.3|14.75|16.19|14.65|16.36|14.8|16.19|14.65|0
1643033190000|2022-01-24 14:06:30|16.11|14.57|16.08|14.55|16.16|14.62|16.08|14.55|0
1643033200000|2022-01-24 14:06:40|16.05|14.52|16|14.47|16.05|14.52|16|14.47|0
1643033210000|2022-01-24 14:06:50|15.92|14.4|16.05|14.52|16.05|14.52|15.92|14.4|0
1643033220000|2022-01-24 14:07:00|15.94|14.42|15.59|14.11|15.94|14.42|15.59|14.11|0
1643033230000|2022-01-24 14:07:10|15.64|14.15|15.56|14.08|15.64|14.15|15.48|14.01|0
1643033240000|2022-01-24 14:07:20|15.59|14.11|15.54|14.06|15.62|14.13|15.54|14.06|0
1643033250000|2022-01-24 14:07:30|15.62|14.13|15.56|14.08|15.62|14.13|15.56|14.08|0
1643033260000|2022-01-24 14:07:40|15.51|14.03|15.35|13.89|15.54|14.06|15.35|13.89|0
1643033270000|2022-01-24 14:07:50|15.4|13.94|15.19|13.75|15.4|13.94|15.19|13.75|0
1643033280000|2022-01-24 14:08:00|15.21|13.76|15.25|13.79|15.25|13.79|15.19|13.75|0
1643033290000|2022-01-24 14:08:10|15.22|13.77|15.22|13.77|15.22|13.77|15.19|13.75|0
1643033300000|2022-01-24 14:08:20|15.17|13.72|15.17|13.72|15.19|13.75|15.17|13.72|0
1643033310000|2022-01-24 14:08:30|15.14|13.7|15.06|13.63|15.14|13.7|15.06|13.63|0
1643033320000|2022-01-24 14:08:40|14.98|13.56|15.01|13.58|15.04|13.6|14.98|13.56|0
1643033330000|2022-01-24 14:08:50|14.44|13.04|14.43|13.03|14.46|13.06|14.43|13.03|0
1643033340000|2022-01-24 14:09:00|15.6|14.12|15.66|14.16|15.66|14.16|15.55|14.07|0
1643033350000|2022-01-24 14:09:10|15.71|14.21|15.63|14.14|15.71|14.21|15.6|14.12|0
1643033360000|2022-01-24 14:09:20|15.71|14.21|15.76|14.26|15.79|14.29|15.71|14.21|0
1643033370000|2022-01-24 14:09:30|15.82|14.31|15.84|14.33|15.84|14.33|15.82|14.31|0
1643033380000|2022-01-24 14:09:40|15.9|14.38|15.9|14.38|15.9|14.38|15.9|14.38|0
1643033390000|2022-01-24 14:09:50|15.95|14.43|15.74|14.24|15.95|14.43|15.74|14.24|0
1643033400000|2022-01-24 14:10:00|15.76|14.26|15.68|14.19|15.76|14.26|15.66|14.16|0
1643033410000|2022-01-24 14:10:10|15.74|14.24|15.71|14.21|15.74|14.24|15.68|14.19|0
1643033420000|2022-01-24 14:10:20|15.68|14.19|15.87|14.36|15.87|14.36|15.68|14.19|0
1643033430000|2022-01-24 14:10:30|15.9|14.38|15.98|14.46|15.98|14.46|15.9|14.38|0
1643033440000|2022-01-24 14:10:40|16.03|14.51|16.09|14.55|16.14|14.6|16.03|14.51|0
1643033450000|2022-01-24 14:10:50|16.2|14.65|16.11|14.58|16.2|14.65|16.11|14.58|0
1643033460000|2022-01-24 14:11:00|16.17|14.63|16.11|14.58|16.17|14.63|16.11|14.58|0
1643033470000|2022-01-24 14:11:10|16.17|14.63|16.17|14.63|16.17|14.63|16.14|14.6|0
1643033480000|2022-01-24 14:11:20|16.14|14.6|15.95|14.43|16.17|14.63|15.95|14.43|0
1643033490000|2022-01-24 14:11:30|16|14.48|16.03|14.5|16.03|14.5|15.98|14.46|0
1643033500000|2022-01-24 14:11:40|16.09|14.55|16.03|14.5|16.09|14.55|16.03|14.5|0
1643033510000|2022-01-24 14:11:50|16.06|14.53|16.03|14.5|16.06|14.53|16.03|14.5|0
1643033520000|2022-01-24 14:12:00|16.04|14.52|16.06|14.53|16.06|14.53|16|14.48|0
1643033530000|2022-01-24 14:12:10|16.11|14.58|16.11|14.58|16.14|14.6|16.11|14.58|0
1643033540000|2022-01-24 14:12:20|16.22|14.68|16.09|14.55|16.25|14.7|16.09|14.55|0
1643033550000|2022-01-24 14:12:30|16.14|14.6|16.2|14.65|16.2|14.65|16.11|14.58|0
1643033560000|2022-01-24 14:12:40|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1643033570000|2022-01-24 14:12:50|16.25|14.7|16.2|14.65|16.25|14.7|16.2|14.65|0
1643033580000|2022-01-24 14:13:00|16.25|14.7|16.22|14.68|16.25|14.7|16.2|14.65|0
1643033590000|2022-01-24 14:13:10|16.3|14.75|16.36|14.8|16.36|14.8|16.28|14.73|0
1643033600000|2022-01-24 14:13:20|16.39|14.83|16.28|14.73|16.39|14.83|16.28|14.73|0
1643033610000|2022-01-24 14:13:30|16.33|14.78|16.33|14.78|16.36|14.8|16.33|14.78|0
1643033620000|2022-01-24 14:13:40|16.39|14.83|16.33|14.78|16.39|14.83|16.33|14.78|0
1643033630000|2022-01-24 14:13:50|16.3|14.75|16.33|14.78|16.33|14.78|16.3|14.75|0
1643033640000|2022-01-24 14:14:00|16.36|14.8|16.53|14.95|16.53|14.95|16.36|14.8|0
1643033650000|2022-01-24 14:14:10|16.64|15.05|16.67|15.08|16.69|15.1|16.64|15.05|0
1643033660000|2022-01-24 14:14:20|16.72|15.13|16.84|15.23|16.84|15.23|16.72|15.13|0
1643033670000|2022-01-24 14:14:30|16.81|15.21|16.89|15.28|16.89|15.28|16.81|15.21|0
1643033680000|2022-01-24 14:14:40|16.86|15.26|17.12|15.49|17.12|15.49|16.86|15.26|0
1643033690000|2022-01-24 14:14:50|17.09|15.46|17.06|15.44|17.09|15.46|17.06|15.44|0
1643033700000|2022-01-24 14:15:00|17.08|15.45|17.06|15.44|17.08|15.45|17.01|15.39|0
1643033710000|2022-01-24 14:15:10|17.26|15.62|17.21|15.57|17.26|15.62|17.21|15.57|0
1643033720000|2022-01-24 14:15:20|17.26|15.62|17.35|15.7|17.38|15.72|17.26|15.62|0
1643033730000|2022-01-24 14:15:30|17.47|15.8|17.55|15.88|17.55|15.88|17.44|15.78|0
1643033740000|2022-01-24 14:15:40|17.64|15.96|17.61|15.94|17.64|15.96|17.58|15.91|0
1643033750000|2022-01-24 14:15:50|17.63|15.95|17.64|15.96|17.64|15.96|17.63|15.95|0
1643033760000|2022-01-24 14:16:00|17.7|16.01|17.73|16.04|17.73|16.04|17.7|16.01|0
1643033770000|2022-01-24 14:16:10|17.76|16.07|17.55|15.88|17.76|16.07|17.55|15.88|0
1643033780000|2022-01-24 14:16:20|17.38|15.72|17.32|15.67|17.38|15.72|17.32|15.67|0
1643033790000|2022-01-24 14:16:30|17.35|15.7|17.26|15.62|17.38|15.72|17.26|15.62|0
1643033800000|2022-01-24 14:16:40|17.29|15.64|17.44|15.78|17.44|15.78|17.29|15.64|0
1643033810000|2022-01-24 14:16:50|17.47|15.8|17.41|15.75|17.47|15.8|17.41|15.75|0
1643033820000|2022-01-24 14:17:00|17.35|15.7|17.38|15.72|17.38|15.72|17.32|15.67|0
1643033830000|2022-01-24 14:17:10|17.47|15.8|17.32|15.67|17.47|15.8|17.32|15.67|0
1643033840000|2022-01-24 14:17:20|17.26|15.62|17.22|15.58|17.26|15.62|17.22|15.58|0
1643033850000|2022-01-24 14:17:30|17.2|15.57|17.03|15.41|17.2|15.57|17.03|15.41|0
1643033860000|2022-01-24 14:17:40|17|15.38|17.2|15.57|17.2|15.57|17|15.38|0
1643033870000|2022-01-24 14:17:50|17.18|15.54|17.12|15.49|17.2|15.57|17.12|15.49|0
1643033880000|2022-01-24 14:18:00|17.03|15.41|17.06|15.44|17.06|15.44|17.03|15.41|0
1643033890000|2022-01-24 14:18:10|17.03|15.41|17.12|15.49|17.12|15.49|17.03|15.41|0
1643033900000|2022-01-24 14:18:20|17.15|15.51|17.03|15.41|17.15|15.51|16.98|15.36|0
1643033910000|2022-01-24 14:18:30|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1643033920000|2022-01-24 14:18:40|17|15.38|17.06|15.44|17.06|15.44|17|15.38|0
1643033930000|2022-01-24 14:18:50|17.03|15.41|16.95|15.33|17.03|15.41|16.95|15.33|0
1643033940000|2022-01-24 14:19:00|17.03|15.41|17.03|15.41|17.15|15.51|17.03|15.41|0
1643033950000|2022-01-24 14:19:10|17|15.38|17|15.38|17.09|15.46|17|15.38|0
1643033960000|2022-01-24 14:19:20|16.98|15.36|16.95|15.33|16.98|15.36|16.92|15.31|0
1643033970000|2022-01-24 14:19:30|16.92|15.31|16.92|15.31|16.92|15.31|16.89|15.28|0
1643033980000|2022-01-24 14:19:40|16.95|15.33|16.92|15.31|16.95|15.33|16.92|15.31|0
1643033990000|2022-01-24 14:19:50|16.95|15.33|16.83|15.23|16.95|15.33|16.78|15.18|0
1643034000000|2022-01-24 14:20:00|16.82|15.22|16.86|15.26|16.89|15.28|16.82|15.22|0
1643034010000|2022-01-24 14:20:10|16.79|15.19|16.82|15.22|16.82|15.22|16.79|15.19|0
1643034020000|2022-01-24 14:20:20|16.8|15.2|16.61|15.03|16.8|15.2|16.61|15.03|0
1643034030000|2022-01-24 14:20:30|16.55|14.98|16.52|14.95|16.55|14.98|16.5|14.92|0
1643034040000|2022-01-24 14:20:40|16.54|14.96|16.44|14.87|16.54|14.96|16.44|14.87|0
1643034050000|2022-01-24 14:20:50|16.47|14.9|16.58|15|16.58|15|16.47|14.9|0
1643034060000|2022-01-24 14:21:00|16.64|15.05|16.52|14.95|16.64|15.05|16.52|14.95|0
1643034070000|2022-01-24 14:21:10|16.44|14.87|16.33|14.77|16.44|14.87|16.33|14.77|0
1643034080000|2022-01-24 14:21:20|16.3|14.75|16.36|14.8|16.36|14.8|16.29|14.74|0
1643034090000|2022-01-24 14:21:30|16.37|14.81|16.33|14.77|16.43|14.86|16.33|14.77|0
1643034100000|2022-01-24 14:21:40|16.36|14.8|16.5|14.92|16.5|14.92|16.34|14.79|0
1643034110000|2022-01-24 14:21:50|16.47|14.9|16.47|14.9|16.55|14.97|16.47|14.9|0
1643034120000|2022-01-24 14:22:00|16.38|14.82|16.52|14.95|16.52|14.95|16.38|14.82|0
1643034130000|2022-01-24 14:22:10|16.58|15|16.55|14.97|16.63|15.05|16.55|14.97|0
1643034140000|2022-01-24 14:22:20|16.58|15|16.63|15.05|16.63|15.05|16.58|15|0
1643034150000|2022-01-24 14:22:30|16.66|15.08|16.66|15.08|16.69|15.1|16.66|15.08|0
1643034160000|2022-01-24 14:22:40|16.69|15.1|16.41|14.85|16.69|15.1|16.41|14.85|0
1643034170000|2022-01-24 14:22:50|16.45|14.89|16.47|14.9|16.47|14.9|16.29|14.74|0
1643034180000|2022-01-24 14:23:00|16.48|14.91|16.47|14.9|16.48|14.91|16.47|14.9|0
1643034190000|2022-01-24 14:23:10|16.49|14.92|16.52|14.95|16.58|15|16.49|14.92|0
1643034200000|2022-01-24 14:23:20|16.47|14.9|16.49|14.92|16.52|14.95|16.47|14.9|0
1643034210000|2022-01-24 14:23:30|16.55|14.97|16.47|14.9|16.55|14.97|16.47|14.9|0
1643034220000|2022-01-24 14:23:40|16.41|14.85|16.4|14.84|16.41|14.85|16.4|14.84|0
1643034230000|2022-01-24 14:23:50|16.33|14.77|16.36|14.8|16.38|14.82|16.33|14.77|0
1643034240000|2022-01-24 14:24:00|16.33|14.77|16.33|14.77|16.34|14.79|16.33|14.77|0
1643034250000|2022-01-24 14:24:10|16.36|14.8|16.36|14.8|16.36|14.8|16.19|14.65|0
1643034260000|2022-01-24 14:24:20|16.3|14.75|16.38|14.82|16.38|14.82|16.3|14.75|0
1643034270000|2022-01-24 14:24:30|16.41|14.85|16.66|15.08|16.66|15.08|16.41|14.85|0
1643034280000|2022-01-24 14:24:40|16.58|15|16.61|15.02|16.63|15.05|16.58|15|0
1643034290000|2022-01-24 14:24:50|16.63|15.05|16.63|15.05|16.66|15.08|16.63|15.05|0
1643034300000|2022-01-24 14:25:00|16.44|14.87|16.41|14.85|16.44|14.87|16.41|14.85|0
1643034310000|2022-01-24 14:25:10|16.61|15.02|16.68|15.09|16.69|15.1|16.61|15.02|0
1643034320000|2022-01-24 14:25:20|16.69|15.1|16.86|15.25|16.86|15.25|16.69|15.1|0
1643034330000|2022-01-24 14:25:30|16.83|15.23|16.69|15.1|16.83|15.23|16.63|15.05|0
1643034340000|2022-01-24 14:25:40|16.75|15.15|16.72|15.13|16.75|15.15|16.69|15.1|0
1643034350000|2022-01-24 14:25:50|16.61|15.02|16.56|14.99|16.63|15.05|16.55|14.97|0
1643034360000|2022-01-24 14:26:00|16.55|14.97|16.66|15.07|16.66|15.07|16.51|14.93|0
1643034370000|2022-01-24 14:26:10|16.72|15.13|16.86|15.25|16.89|15.28|16.72|15.13|0
1643034380000|2022-01-24 14:26:20|16.94|15.33|17.09|15.46|17.09|15.46|16.94|15.33|0
1643034390000|2022-01-24 14:26:30|17.06|15.43|17.17|15.54|17.17|15.54|17.03|15.41|0
1643034400000|2022-01-24 14:26:40|17.2|15.56|17.2|15.56|17.23|15.59|17.2|15.56|0
1643034410000|2022-01-24 14:26:50|17.17|15.54|17.3|15.65|17.3|15.65|17.17|15.54|0
1643034420000|2022-01-24 14:27:00|17.35|15.69|17.33|15.68|17.35|15.69|17.32|15.67|0
1643034430000|2022-01-24 14:27:10|17.29|15.64|17.37|15.72|17.37|15.72|17.29|15.64|0
1643034440000|2022-01-24 14:27:20|17.32|15.67|17.37|15.72|17.37|15.72|17.26|15.61|0
1643034450000|2022-01-24 14:27:30|17.32|15.67|17.4|15.75|17.4|15.75|17.29|15.64|0
1643034460000|2022-01-24 14:27:40|17.5|15.84|17.64|15.96|17.64|15.96|17.42|15.76|0
1643034470000|2022-01-24 14:27:50|17.67|15.98|17.61|15.93|17.67|15.98|17.61|15.93|0
1643034480000|2022-01-24 14:28:00|17.52|15.85|17.64|15.96|17.64|15.96|17.52|15.85|0
1643034490000|2022-01-24 14:28:10|17.67|15.98|17.43|15.77|17.67|15.98|17.43|15.77|0
1643034500000|2022-01-24 14:28:20|17.4|15.75|17.2|15.56|17.4|15.75|17.2|15.56|0
1643034510000|2022-01-24 14:28:30|17.26|15.61|17.29|15.64|17.29|15.64|17.26|15.61|0
1643034520000|2022-01-24 14:28:40|17.32|15.67|17.37|15.72|17.46|15.8|17.32|15.67|0
1643034530000|2022-01-24 14:28:50|17.32|15.67|17.32|15.67|17.37|15.72|17.32|15.67|0
1643034540000|2022-01-24 14:29:00|17.34|15.69|17.13|15.5|17.34|15.69|17.13|15.5|0
1643034550000|2022-01-24 14:29:10|17.14|15.51|16.98|15.37|17.14|15.51|16.98|15.37|0
1643034560000|2022-01-24 14:29:20|16.97|15.35|17.16|15.52|17.16|15.52|16.97|15.35|0
1643034570000|2022-01-24 14:29:30|17.17|15.54|17.14|15.51|17.17|15.54|17.14|15.51|0
1643034580000|2022-01-24 14:29:40|17.09|15.46|17.06|15.43|17.09|15.46|17.03|15.41|0
1643034590000|2022-01-24 14:29:50|17.09|15.46|16.87|15.26|17.09|15.46|16.87|15.26|0
1643034600000|2022-01-24 14:30:00|17.03|15.41|16.49|14.92|17.03|15.41|16.49|14.92|0
1643034610000|2022-01-24 14:30:10|16.13|14.6|16.22|14.67|16.41|14.85|16.13|14.6|0
1643034620000|2022-01-24 14:30:20|15.97|14.45|15.78|14.28|16.19|14.65|15.78|14.28|0
1643034630000|2022-01-24 14:30:30|15.73|14.23|15.86|14.35|15.86|14.35|15.73|14.23|0
1643034640000|2022-01-24 14:30:40|15.78|14.28|15.78|14.28|15.89|14.38|15.78|14.28|0
1643034650000|2022-01-24 14:30:50|15.75|14.25|16.16|14.62|16.38|14.82|15.75|14.25|0
1643034660000|2022-01-24 14:31:00|16.02|14.5|16.8|15.2|16.8|15.2|16.02|14.5|0
1643034670000|2022-01-24 14:31:10|16.69|15.1|16.19|14.65|16.69|15.1|16.19|14.65|0
1643034680000|2022-01-24 14:31:20|16.13|14.6|15.93|14.41|16.22|14.67|15.93|14.41|0
1643034690000|2022-01-24 14:31:30|16.15|14.61|16.19|14.65|16.58|15|16.15|14.61|0
1643034700000|2022-01-24 14:31:40|16.13|14.6|16.38|14.82|16.38|14.82|16.13|14.6|0
1643034710000|2022-01-24 14:31:50|16.63|15.05|16.83|15.23|16.83|15.23|16.55|14.97|0
1643034720000|2022-01-24 14:32:00|16.6|15.02|16.66|15.07|16.66|15.07|16.44|14.87|0
1643034730000|2022-01-24 14:32:10|17.03|15.41|17.37|15.72|17.47|15.81|17.03|15.41|0
1643034740000|2022-01-24 14:32:20|17.49|15.82|17.37|15.72|17.49|15.82|17.11|15.48|0
1643034750000|2022-01-24 14:32:30|17.43|15.77|17.43|15.77|17.49|15.82|17.43|15.77|0
1643034760000|2022-01-24 14:32:40|17.52|15.85|17.55|15.88|17.61|15.93|17.43|15.77|0
1643034770000|2022-01-24 14:32:50|17.14|15.51|17.23|15.59|17.31|15.67|17.14|15.51|0
1643034780000|2022-01-24 14:33:00|16.97|15.35|17.2|15.56|17.2|15.56|16.91|15.3|0
1643034790000|2022-01-24 14:33:10|16.97|15.35|17.11|15.48|17.11|15.48|16.88|15.28|0
1643034800000|2022-01-24 14:33:20|17.17|15.53|16.86|15.25|17.27|15.63|16.86|15.25|0
1643034810000|2022-01-24 14:33:30|16.71|15.12|16.71|15.12|16.8|15.2|16.63|15.05|0
1643034820000|2022-01-24 14:33:40|16.69|15.1|16.8|15.2|16.8|15.2|16.69|15.1|0
1643034830000|2022-01-24 14:33:50|16.98|15.37|17.2|15.56|17.2|15.56|16.94|15.33|0
1643034840000|2022-01-24 14:34:00|17.28|15.64|16.74|15.15|17.28|15.64|16.74|15.15|0
1643034850000|2022-01-24 14:34:10|16.69|15.1|16.74|15.15|16.74|15.15|16.32|14.77|0
1643034860000|2022-01-24 14:34:20|16.91|15.3|16.66|15.07|16.91|15.3|16.66|15.07|0
1643034870000|2022-01-24 14:34:30|16.63|15.05|16.66|15.07|16.69|15.1|16.63|15.05|0
1643034880000|2022-01-24 14:34:40|16.97|15.35|17.26|15.61|17.26|15.61|16.97|15.35|0
1643034890000|2022-01-24 14:34:50|17.23|15.59|17.17|15.53|17.23|15.59|17.14|15.51|0
1643034900000|2022-01-24 14:35:00|16.86|15.25|15.64|14.15|17.55|15.88|15.23|13.78|0
1643034910000|2022-01-24 14:35:10|15.72|14.22|15.53|14.05|15.86|14.35|15.53|14.05|0
1643034920000|2022-01-24 14:35:20|15.47|14|16.87|15.27|16.87|15.27|15.47|14|0
1643034930000|2022-01-24 14:35:30|16.7|15.11|16.64|15.06|16.7|15.11|16.45|14.88|0
1643034940000|2022-01-24 14:35:40|16.84|15.24|16.45|14.88|16.86|15.25|16.45|14.88|0
1643034950000|2022-01-24 14:35:50|16.42|14.85|16.26|14.71|16.42|14.85|16.25|14.7|0
1643034960000|2022-01-24 14:36:00|15.89|14.38|15.67|14.18|15.89|14.38|15.67|14.18|0
1643034970000|2022-01-24 14:36:10|15.92|14.4|15.95|14.43|16|14.48|15.7|14.21|0
1643034980000|2022-01-24 14:36:20|16.15|14.61|16.19|14.65|16.19|14.65|16.08|14.55|0
1643034990000|2022-01-24 14:36:30|16.22|14.68|15.65|14.16|16.22|14.68|15.65|14.16|0
1643035000000|2022-01-24 14:36:40|15.62|14.13|15.51|14.04|15.62|14.13|15.46|13.99|0
1643035010000|2022-01-24 14:36:50|15.35|13.89|16.06|14.53|16.06|14.53|15.35|13.89|0
1643035020000|2022-01-24 14:37:00|16.33|14.78|16.45|14.88|16.45|14.88|16.17|14.63|0
1643035030000|2022-01-24 14:37:10|16.36|14.8|15.97|14.45|16.36|14.8|15.97|14.45|0
1643035040000|2022-01-24 14:37:20|16.08|14.55|16.47|14.9|16.47|14.9|16.08|14.55|0
1643035050000|2022-01-24 14:37:30|16.17|14.63|15.92|14.4|16.22|14.68|15.92|14.4|0
1643035060000|2022-01-24 14:37:40|15.81|14.3|15.81|14.3|15.81|14.3|15.71|14.22|0
1643035070000|2022-01-24 14:37:50|16|14.48|15.67|14.18|16|14.48|15.67|14.18|0
1643035080000|2022-01-24 14:38:00|15.57|14.08|15.57|14.08|15.57|14.08|15.49|14.01|0
1643035090000|2022-01-24 14:38:10|15.49|14.01|15.92|14.4|15.92|14.4|15.49|14.01|0
1643035100000|2022-01-24 14:38:20|16.06|14.53|16.25|14.7|16.25|14.7|16.06|14.53|0
1643035110000|2022-01-24 14:38:30|16.61|15.03|16.78|15.19|16.78|15.19|16.44|14.88|0
1643035120000|2022-01-24 14:38:40|16.53|14.96|16.51|14.94|16.53|14.96|16.43|14.87|0
1643035130000|2022-01-24 14:38:50|16.74|15.15|16.93|15.32|16.93|15.32|16.64|15.06|0
1643035140000|2022-01-24 14:39:00|16.9|15.29|16.43|14.87|16.9|15.29|16.43|14.87|0
1643035150000|2022-01-24 14:39:10|16.7|15.11|17.1|15.47|17.1|15.47|16.43|14.87|0
1643035160000|2022-01-24 14:39:20|17.28|15.63|17.13|15.5|17.28|15.63|17.1|15.47|0
1643035170000|2022-01-24 14:39:30|17.32|15.67|17.3|15.66|17.36|15.71|17.3|15.66|0
1643035180000|2022-01-24 14:39:40|17.19|15.55|17.04|15.42|17.19|15.55|17.01|15.39|0
1643035190000|2022-01-24 14:39:50|17.07|15.45|16.81|15.21|17.07|15.45|16.81|15.21|0
1643035200000|2022-01-24 14:40:00|16.9|15.29|16.67|15.08|16.96|15.34|16.53|14.95|0
1643035210000|2022-01-24 14:40:10|17.1|15.47|17.07|15.45|17.1|15.47|16.9|15.29|0
1643035220000|2022-01-24 14:40:20|17.28|15.63|17.86|16.16|17.86|16.16|17.28|15.63|0
1643035230000|2022-01-24 14:40:30|18.04|16.32|18.04|16.32|18.1|16.38|18.04|16.32|0
1643035240000|2022-01-24 14:40:40|18.1|16.38|17.71|16.03|18.1|16.38|17.71|16.03|0
1643035250000|2022-01-24 14:40:50|17.48|15.81|17.27|15.63|17.51|15.84|17.27|15.63|0
1643035260000|2022-01-24 14:41:00|17.3|15.65|16.95|15.34|17.3|15.65|16.78|15.19|0
1643035270000|2022-01-24 14:41:10|16.67|15.08|16.7|15.11|16.7|15.11|16.59|15.01|0
1643035280000|2022-01-24 14:41:20|17.04|15.42|17.3|15.65|17.3|15.65|17.04|15.42|0
1643035290000|2022-01-24 14:41:30|17.03|15.4|16.93|15.31|17.03|15.4|16.93|15.31|0
1643035300000|2022-01-24 14:41:40|17.13|15.5|17.04|15.42|17.13|15.5|17.04|15.42|0
1643035310000|2022-01-24 14:41:50|16.95|15.34|17.07|15.44|17.07|15.44|16.95|15.34|0
1643035320000|2022-01-24 14:42:00|17.16|15.52|17.3|15.65|17.3|15.65|17.16|15.52|0
1643035330000|2022-01-24 14:42:10|16.87|15.26|17.01|15.39|17.13|15.5|16.87|15.26|0
1643035340000|2022-01-24 14:42:20|17.24|15.6|17.1|15.47|17.24|15.6|17.1|15.47|0
1643035350000|2022-01-24 14:42:30|17.33|15.68|17.73|14.13|17.92|15.68|17.33|14.13|0
1643035360000|2022-01-24 14:42:40|17.6|14|17.36|13.76|17.6|14|17.36|13.76|0
1643035370000|2022-01-24 14:42:50|17.46|13.86|17.57|13.97|17.81|14.21|17.46|13.86|0
1643035380000|2022-01-24 14:43:00|17.54|13.94|17.65|14.05|17.65|14.05|17.54|13.94|0
1643035390000|2022-01-24 14:43:10|17.73|14.13|17.41|13.81|17.73|14.13|17.41|13.81|0
1643035400000|2022-01-24 14:43:20|17.38|13.78|17.25|13.65|17.51|13.91|17.25|13.65|0
1643035410000|2022-01-24 14:43:30|17.14|13.54|16.94|13.34|17.17|13.57|16.94|13.34|0
1643035420000|2022-01-24 14:43:40|16.91|13.31|16.68|13.08|16.91|13.31|16.68|13.08|0
1643035430000|2022-01-24 14:43:50|16.73|13.13|16.45|12.85|16.73|13.13|16.45|12.85|0
1643035440000|2022-01-24 14:44:00|16.35|12.75|16.38|12.78|16.5|12.9|16.35|12.75|0
1643035450000|2022-01-24 14:44:10|16.43|12.83|16.12|12.54|16.43|12.83|16.12|12.54|0
1643035460000|2022-01-24 14:44:20|15.9|12.36|16.03|12.47|16.03|12.47|15.81|12.3|0
1643035470000|2022-01-24 14:44:30|16.06|12.49|16.03|12.47|16.2|12.6|16.03|12.47|0
1643035480000|2022-01-24 14:44:40|15.11|11.75|18.23|14.63|18.23|14.63|15.11|11.75|0
1643035490000|2022-01-24 14:44:50|18.18|14.58|18.31|14.71|18.31|14.71|18.18|14.58|0
1643035500000|2022-01-24 14:45:00|18.18|14.58|17.95|14.35|18.18|14.58|17.95|14.35|0
1643035510000|2022-01-24 14:45:10|17.89|14.29|16.32|12.72|17.89|14.29|16.27|12.67|0
1643035520000|2022-01-24 14:45:20|16.3|12.7|15.22|13.77|16.3|13.78|15.22|12.67|0
1643035530000|2022-01-24 14:45:30|15.2|13.75|15.54|14.06|15.54|14.06|15.2|13.75|0
1643035540000|2022-01-24 14:45:40|15.38|13.91|15.46|13.99|15.68|14.19|15.38|13.91|0
1643035550000|2022-01-24 14:45:50|15.38|13.91|15.43|13.96|15.43|13.96|15.38|13.91|0
1643035560000|2022-01-24 14:46:00|15.38|13.91|15.84|14.33|15.84|14.33|15.38|13.91|0
1643035570000|2022-01-24 14:46:10|16.29|14.74|16.15|14.61|16.29|14.74|16.15|14.61|0
1643035580000|2022-01-24 14:46:20|16.4|14.84|16.43|14.86|16.45|14.89|16.29|14.74|0
1643035590000|2022-01-24 14:46:30|16.45|14.89|16.15|14.61|16.45|14.89|16.15|14.61|0
1643035600000|2022-01-24 14:46:40|16.18|14.64|16.4|14.84|16.4|14.84|16.1|14.57|0
1643035610000|2022-01-24 14:46:50|16.54|14.96|16.37|14.81|16.68|15.09|16.32|14.76|0
1643035620000|2022-01-24 14:47:00|16.13|14.59|16.02|14.49|16.13|14.59|15.94|14.42|0
1643035630000|2022-01-24 14:47:10|15.88|14.37|15.75|14.25|15.91|14.39|15.75|14.25|0
1643035640000|2022-01-24 14:47:20|15.8|14.3|15.59|14.1|15.8|14.3|15.59|14.1|0
1643035650000|2022-01-24 14:47:30|15.67|14.18|15.67|14.18|15.84|14.33|15.67|14.18|0
1643035660000|2022-01-24 14:47:40|15.59|14.1|15.72|14.22|15.72|14.22|15.59|14.1|0
1643035670000|2022-01-24 14:47:50|15.7|14.2|15.86|14.35|15.86|14.35|15.7|14.2|0
1643035680000|2022-01-24 14:48:00|15.99|14.47|15.83|14.32|15.99|14.47|15.77|14.27|0
1643035690000|2022-01-24 14:48:10|15.67|14.18|15.75|14.25|15.75|14.25|15.67|14.18|0
1643035700000|2022-01-24 14:48:20|15.69|14.2|15.72|14.22|15.72|14.22|15.69|14.2|0
1643035710000|2022-01-24 14:48:30|15.91|14.39|15.75|14.25|15.95|14.43|15.69|14.2|0
1643035720000|2022-01-24 14:48:40|15.64|14.15|15.77|14.27|15.77|14.27|15.59|14.1|0
1643035730000|2022-01-24 14:48:50|15.72|14.22|15.85|14.34|15.85|14.34|15.67|14.18|0
1643035740000|2022-01-24 14:49:00|15.67|14.18|15.95|14.43|15.95|14.43|15.67|14.18|0
1643035750000|2022-01-24 14:49:10|16.07|14.54|15.76|14.26|16.07|14.54|15.76|14.26|0
1643035760000|2022-01-24 14:49:20|15.59|14.1|15.51|14.03|15.59|14.1|15.51|14.03|0
1643035770000|2022-01-24 14:49:30|15.46|13.98|15.55|14.07|15.55|14.07|15.33|13.87|0
1643035780000|2022-01-24 14:49:40|15.54|14.06|15.72|14.22|15.72|14.22|15.54|14.06|0
1643035790000|2022-01-24 14:49:50|15.43|13.96|15.51|14.03|15.54|14.06|15.39|13.92|0
1643035800000|2022-01-24 14:50:00|15.35|13.89|15.03|13.6|15.38|13.91|15.03|13.6|0
1643035810000|2022-01-24 14:50:10|15.04|13.61|15.01|13.58|15.04|13.61|14.96|13.54|0
1643035820000|2022-01-24 14:50:20|14.99|13.56|15.2|13.75|15.2|13.75|14.99|13.56|0
1643035830000|2022-01-24 14:50:30|15.17|13.72|15.38|13.91|15.38|13.91|15.17|13.72|0
1643035840000|2022-01-24 14:50:40|15.17|13.72|15.2|13.75|15.2|13.75|15.14|13.7|0
1643035850000|2022-01-24 14:50:50|15.17|13.72|15.3|13.84|15.31|13.85|15.17|13.72|0
1643035860000|2022-01-24 14:51:00|15.14|13.7|15.2|13.75|15.25|13.79|15.14|13.7|0
1643035870000|2022-01-24 14:51:10|15.04|13.61|14.64|13.24|15.04|13.61|14.64|13.24|0
1643035880000|2022-01-24 14:51:20|14.68|13.28|14.21|12.81|14.73|13.33|14.21|12.81|0
1643035890000|2022-01-24 14:51:30|14.23|12.83|14|12.6|14.23|12.83|13.93|12.53|0
1643035900000|2022-01-24 14:51:40|14.07|12.67|14.28|12.88|14.28|12.88|14.07|12.67|0
1643035910000|2022-01-24 14:51:50|14.23|12.83|14.16|12.76|14.28|12.88|14.16|12.76|0
1643035920000|2022-01-24 14:52:00|14.14|12.74|14.38|12.98|14.38|12.98|14.14|12.74|0
1643035930000|2022-01-24 14:52:10|14.26|12.86|14.28|12.88|14.28|12.88|14.21|12.81|0
1643035940000|2022-01-24 14:52:20|14.55|13.15|14.47|13.07|14.55|13.15|14.4|13|0
1643035950000|2022-01-24 14:52:30|14.42|13.02|14.45|13.05|14.47|13.07|14.42|13.02|0
1643035960000|2022-01-24 14:52:40|14.08|12.68|17.19|15.55|17.28|15.64|14.08|12.68|0
1643035970000|2022-01-24 14:52:50|17.17|15.54|17.24|15.6|17.24|15.6|17.16|15.52|0
1643035980000|2022-01-24 14:53:00|17.3|15.65|17.41|15.75|17.44|15.78|17.3|15.65|0
1643035990000|2022-01-24 14:53:10|17.27|15.62|17.41|15.75|17.44|15.78|17.27|15.62|0
1643036000000|2022-01-24 14:53:20|17.27|15.62|17.66|15.98|17.66|15.98|17.27|15.62|0
1643036010000|2022-01-24 14:53:30|17.63|15.96|17.53|15.86|17.63|15.96|17.53|15.86|0
1643036020000|2022-01-24 14:53:40|17.52|15.85|16.88|15.27|17.63|15.95|16.88|15.27|0
1643036030000|2022-01-24 14:53:50|15.44|13.97|15.59|14.11|15.59|14.11|15.44|13.97|0
1643036040000|2022-01-24 14:54:00|14.03|12.63|13.96|12.56|14.03|12.63|13.9|12.5|0
1643036050000|2022-01-24 14:54:10|14.13|12.73|14.34|12.94|14.34|12.94|14.13|12.73|0
1643036060000|2022-01-24 14:54:20|14.46|13.06|14.41|13.01|14.46|13.06|14.41|13.01|0
1643036070000|2022-01-24 14:54:30|14.39|12.99|14.17|12.77|14.43|13.03|14.17|12.77|0
1643036080000|2022-01-24 14:54:40|14.08|12.68|13.87|12.47|14.08|12.68|13.87|12.47|0
1643036090000|2022-01-24 14:54:50|13.94|12.54|13.91|12.51|13.94|12.54|13.82|12.42|0
1643036100000|2022-01-24 14:55:00|13.84|12.44|14.86|13.45|14.86|13.45|13.71|12.31|0
1643036110000|2022-01-24 14:55:10|14.85|13.44|14.72|13.32|14.85|13.44|14.65|13.25|0
1643036120000|2022-01-24 14:55:20|14.77|13.37|15.21|13.76|15.21|13.76|14.77|13.37|0
1643036130000|2022-01-24 14:55:30|15.29|13.83|15.47|14|15.53|14.05|15.29|13.83|0
1643036140000|2022-01-24 14:55:40|15.58|14.1|15.71|14.22|15.82|14.31|15.58|14.1|0
1643036150000|2022-01-24 14:55:50|15.58|14.1|15.5|14.02|15.69|14.19|15.5|14.02|0
1643036160000|2022-01-24 14:56:00|15.79|14.29|15.79|14.29|15.87|14.36|15.78|14.28|0
1643036170000|2022-01-24 14:56:10|15.98|14.46|16.06|14.53|16.06|14.53|15.98|14.46|0
1643036180000|2022-01-24 14:56:20|16.15|14.61|15.77|14.26|16.15|14.61|15.77|14.26|0
1643036190000|2022-01-24 14:56:30|15.79|14.29|15.63|14.14|15.82|14.31|15.63|14.14|0
1643036200000|2022-01-24 14:56:40|15.66|14.17|15.39|13.93|15.66|14.17|15.37|13.9|0
1643036210000|2022-01-24 14:56:50|15.42|13.95|15.29|13.83|15.42|13.95|15.29|13.83|0
1643036220000|2022-01-24 14:57:00|15.32|13.86|15.05|13.62|15.32|13.86|15.05|13.62|0
1643036230000|2022-01-24 14:57:10|14.9|13.48|14.8|13.39|14.9|13.48|14.8|13.39|0
1643036240000|2022-01-24 14:57:20|14.73|13.33|14.55|13.15|14.73|13.33|14.55|13.15|0
1643036250000|2022-01-24 14:57:30|14.56|13.16|14.59|13.19|14.81|13.4|14.56|13.16|0
1643036260000|2022-01-24 14:57:40|14.64|13.24|14.87|13.46|14.87|13.46|14.64|13.24|0
1643036270000|2022-01-24 14:57:50|14.72|13.32|14.72|13.32|14.72|13.32|14.7|13.3|0
1643036280000|2022-01-24 14:58:00|14.73|13.33|15.3|13.85|15.3|13.85|14.67|13.27|0
1643036290000|2022-01-24 14:58:10|15.34|13.88|15.16|13.72|15.34|13.88|15.11|13.67|0
1643036300000|2022-01-24 14:58:20|15.34|13.88|15.53|14.05|15.55|14.07|15.34|13.88|0
1643036310000|2022-01-24 14:58:30|15.5|14.02|15.19|13.74|15.5|14.02|15.19|13.74|0
1643036320000|2022-01-24 14:58:40|15.08|13.65|14.8|13.39|15.08|13.65|14.8|13.39|0
1643036330000|2022-01-24 14:58:50|14.87|13.45|14.76|13.36|14.87|13.45|14.76|13.36|0
1643036340000|2022-01-24 14:59:00|14.73|13.32|14.68|13.28|14.78|13.37|14.65|13.25|0
1643036350000|2022-01-24 14:59:10|14.7|13.3|15.01|13.58|15.01|13.58|14.7|13.3|0
1643036360000|2022-01-24 14:59:20|14.8|13.39|15.01|13.58|15.08|13.65|14.8|13.39|0
1643036370000|2022-01-24 14:59:30|14.98|13.55|15.08|13.65|15.08|13.65|14.98|13.55|0
1643036380000|2022-01-24 14:59:40|15.06|13.62|14.98|13.55|15.06|13.62|14.95|13.53|0
1643036390000|2022-01-24 14:59:50|15.01|13.58|14.73|13.32|15.01|13.58|14.73|13.32|0
1643036400000|2022-01-24 15:00:00|14.58|13.18|14.68|13.28|14.78|13.37|14.58|13.18|0
1643036410000|2022-01-24 15:00:10|14.7|13.3|14.93|13.51|14.93|13.51|14.7|13.3|0
1643036420000|2022-01-24 15:00:20|15.08|13.65|15.01|13.58|15.08|13.65|14.9|13.48|0
1643036430000|2022-01-24 15:00:30|15.13|13.69|16.62|15.04|16.62|15.04|15.13|13.69|0
1643036440000|2022-01-24 15:00:40|16.84|15.24|16.98|15.36|17.04|15.41|16.77|15.17|0
1643036450000|2022-01-24 15:00:50|17.04|15.41|16.43|14.86|17.04|15.41|16.43|14.86|0
1643036460000|2022-01-24 15:01:00|16.33|14.78|16.01|14.49|16.36|14.8|16.01|14.49|0
1643036470000|2022-01-24 15:01:10|16.03|14.5|16.32|14.77|16.32|14.77|16.03|14.5|0
1643036480000|2022-01-24 15:01:20|16.29|14.74|16.48|14.91|16.48|14.91|16.29|14.74|0
1643036490000|2022-01-24 15:01:30|16.27|14.72|16.43|14.86|16.59|15.01|16.27|14.72|0
1643036500000|2022-01-24 15:01:40|16.27|14.72|16.11|14.57|16.29|14.74|16.11|14.57|0
1643036510000|2022-01-24 15:01:50|16.16|14.62|16.24|14.69|16.37|14.81|16.16|14.62|0
1643036520000|2022-01-24 15:02:00|16.19|14.64|16.13|14.6|16.21|14.67|16.13|14.6|0
1643036530000|2022-01-24 15:02:10|15.97|14.45|15.92|14.4|16|14.47|15.92|14.4|0
1643036540000|2022-01-24 15:02:20|15.76|14.26|16.02|14.5|16.02|14.5|15.76|14.26|0
1643036550000|2022-01-24 15:02:30|16.19|14.64|16.08|14.55|16.19|14.64|15.92|14.4|0
1643036560000|2022-01-24 15:02:40|16.05|14.52|16.08|14.55|16.19|14.64|16.05|14.52|0
1643036570000|2022-01-24 15:02:50|16|14.47|15.84|14.33|16|14.47|15.84|14.33|0
1643036580000|2022-01-24 15:03:00|15.76|14.26|15.66|14.16|15.76|14.26|15.66|14.16|0
1643036590000|2022-01-24 15:03:10|15.71|14.21|15.42|13.95|15.71|14.21|15.42|13.95|0
1643036600000|2022-01-24 15:03:20|15.34|13.88|15.29|13.84|15.37|13.91|15.29|13.84|0
1643036610000|2022-01-24 15:03:30|15.17|13.72|15.22|13.77|15.22|13.77|15.01|13.58|0
1643036620000|2022-01-24 15:03:40|15.19|13.74|15.68|14.19|15.68|14.19|15.19|13.74|0
1643036630000|2022-01-24 15:03:50|15.45|13.98|15.5|14.02|15.52|14.05|15.45|13.98|0
1643036640000|2022-01-24 15:04:00|15.31|13.85|15.5|14.02|15.55|14.07|15.31|13.85|0
1643036650000|2022-01-24 15:04:10|15.52|14.05|15.29|13.84|15.52|14.05|15.29|13.84|0
1643036660000|2022-01-24 15:04:20|15.19|13.74|15.14|13.7|15.22|13.77|15.14|13.7|0
1643036670000|2022-01-24 15:04:30|15.16|13.72|16.96|15.34|17.04|15.41|15.16|13.72|0
1643036680000|2022-01-24 15:04:40|16.93|15.32|15.5|14.03|16.93|15.32|15.5|14.03|0
1643036690000|2022-01-24 15:04:50|15.45|13.98|15.49|14.02|15.49|14.02|15.43|13.96|0
1643036700000|2022-01-24 15:05:00|15.43|13.96|15.29|13.83|15.61|14.12|15.29|13.83|0
1643036710000|2022-01-24 15:05:10|15.27|13.82|15.25|13.8|15.27|13.82|15.17|13.73|0
1643036720000|2022-01-24 15:05:20|15.15|13.7|15.13|13.69|15.27|13.82|15.13|13.69|0
1643036730000|2022-01-24 15:05:30|15.21|13.76|16.27|12.67|16.27|13.76|15.12|12.67|0
1643036740000|2022-01-24 15:05:40|16.23|12.63|16.42|12.82|16.54|12.94|16.23|12.63|0
1643036750000|2022-01-24 15:05:50|15.48|14|15.55|14.07|15.55|14.07|15.35|13.89|0
1643036760000|2022-01-24 15:06:00|15.74|14.24|15.68|14.19|15.74|14.24|15.58|14.1|0
1643036770000|2022-01-24 15:06:10|16.02|14.5|15.95|14.43|16.02|14.5|15.81|14.31|0
1643036780000|2022-01-24 15:06:20|15.97|14.45|15.74|14.24|15.97|14.45|15.74|14.24|0
1643036790000|2022-01-24 15:06:30|15.58|14.1|15.48|14|15.63|14.14|15.48|14|0
1643036800000|2022-01-24 15:06:40|15.53|14.05|15.45|13.98|15.55|14.07|15.45|13.98|0
1643036810000|2022-01-24 15:06:50|15.53|14.05|15.48|14|15.53|14.05|15.37|13.91|0
1643036820000|2022-01-24 15:07:00|15.68|14.19|15.76|14.26|16.02|14.5|15.63|14.14|0
1643036830000|2022-01-24 15:07:10|15.68|14.19|15.68|14.19|15.68|14.19|15.45|13.98|0
1643036840000|2022-01-24 15:07:20|15.58|14.1|15.61|14.12|15.76|14.26|15.58|14.1|0
1643036850000|2022-01-24 15:07:30|15.53|14.05|15.53|14.05|15.53|14.05|15.5|14.03|0
1643036860000|2022-01-24 15:07:40|15.55|14.07|15.5|14.03|15.55|14.07|15.5|14.03|0
1643036870000|2022-01-24 15:07:50|15.58|14.1|15.71|14.21|15.71|14.21|15.58|14.1|0
1643036880000|2022-01-24 15:08:00|15.81|14.31|15.63|14.14|15.81|14.31|15.58|14.1|0
1643036890000|2022-01-24 15:08:10|15.61|14.12|15.45|13.98|15.61|14.12|15.45|13.98|0
1643036900000|2022-01-24 15:08:20|15.27|13.82|15.34|13.87|15.34|13.87|15.2|13.75|0
1643036910000|2022-01-24 15:08:30|15.27|13.82|15.22|13.77|15.32|13.86|15.2|13.75|0
1643036920000|2022-01-24 15:08:40|15.27|13.82|15.17|13.73|15.32|13.86|15.17|13.73|0
1643036930000|2022-01-24 15:08:50|15.07|13.63|14.97|13.54|15.07|13.63|14.97|13.54|0
1643036940000|2022-01-24 15:09:00|14.92|13.5|15.02|13.59|15.02|13.59|14.92|13.5|0
1643036950000|2022-01-24 15:09:10|15.2|13.75|15.07|13.63|15.2|13.75|15.07|13.63|0
1643036960000|2022-01-24 15:09:20|14.94|13.52|14.89|13.48|14.97|13.54|14.89|13.48|0
1643036970000|2022-01-24 15:09:30|14.88|13.46|14.27|12.87|14.99|13.57|14.27|12.87|0
1643036980000|2022-01-24 15:09:40|14.32|12.92|14.19|12.79|14.32|12.92|14.16|12.76|0
1643036990000|2022-01-24 15:09:50|14.29|12.89|15.12|11.76|15.19|12.89|14.29|11.76|0
1643037000000|2022-01-24 15:10:00|15.1|11.74|14.64|11.39|15.1|11.74|14.64|11.39|0
1643037010000|2022-01-24 15:10:10|14.67|11.41|14.49|11.27|14.72|11.45|14.49|11.27|0
1643037020000|2022-01-24 15:10:20|14.59|11.35|14.77|11.49|14.77|11.49|14.59|11.35|0
1643037030000|2022-01-24 15:10:30|14.69|11.43|13.68|12.28|14.79|12.49|13.68|11.43|0
1643037040000|2022-01-24 15:10:40|13.77|12.37|13.67|12.27|13.77|12.37|13.67|12.27|0
1643037050000|2022-01-24 15:10:50|13.58|12.18|13.58|12.18|13.65|12.25|13.58|12.18|0
1643037060000|2022-01-24 15:11:00|13.54|12.14|13.65|12.25|13.72|12.32|13.54|12.14|0
1643037070000|2022-01-24 15:11:10|13.56|12.16|13.31|11.91|13.56|12.16|13.31|11.91|0
1643037080000|2022-01-24 15:11:20|13.32|11.92|13.39|11.99|13.39|11.99|13.26|11.86|0
1643037090000|2022-01-24 15:11:30|13.56|12.16|13.78|12.38|13.78|12.38|13.56|12.16|0
1643037100000|2022-01-24 15:11:40|13.83|12.43|17.61|15.93|17.61|15.93|13.83|12.43|0
1643037110000|2022-01-24 15:11:50|17.71|16.02|17.8|16.11|17.86|16.16|17.71|16.02|0
1643037120000|2022-01-24 15:12:00|17.61|15.93|17.67|15.98|17.67|15.98|17.58|15.91|0
1643037130000|2022-01-24 15:12:10|17.83|16.13|18.28|16.54|18.28|16.54|17.83|16.13|0
1643037140000|2022-01-24 15:12:20|18.31|16.56|17.01|15.39|18.31|16.56|17.01|15.39|0
1643037150000|2022-01-24 15:12:30|17.03|15.41|17.17|15.53|17.17|15.53|16.9|15.29|0
1643037160000|2022-01-24 15:12:40|16.68|15.09|16.79|15.19|16.79|15.19|16.52|14.95|0
1643037170000|2022-01-24 15:12:50|16.02|14.5|15.79|14.29|16.02|14.5|15.79|14.29|0
1643037180000|2022-01-24 15:13:00|15.64|14.15|16.05|14.52|16.05|14.52|15.64|14.15|0
1643037190000|2022-01-24 15:13:10|15.97|14.45|15.87|14.36|16.21|14.66|15.87|14.36|0
1643037200000|2022-01-24 15:13:20|16.1|14.57|15.95|14.43|16.1|14.57|15.89|14.38|0
1643037210000|2022-01-24 15:13:30|16|14.47|16.02|14.5|16.1|14.57|16|14.47|0
1643037220000|2022-01-24 15:13:40|16.05|14.52|16.02|14.5|16.09|14.56|16.02|14.5|0
1643037230000|2022-01-24 15:13:50|16.19|14.65|16.13|14.59|16.19|14.65|16.09|14.56|0
1643037240000|2022-01-24 15:14:00|16.15|14.61|15.94|14.43|16.21|14.66|15.94|14.43|0
1643037250000|2022-01-24 15:14:10|15.82|14.31|15.89|14.38|15.89|14.38|15.79|14.29|0
1643037260000|2022-01-24 15:14:20|16.05|14.52|16.47|14.9|16.47|14.9|16.05|14.52|0
1643037270000|2022-01-24 15:14:30|16.7|15.11|16.6|15.02|16.7|15.11|16.55|14.97|0
1643037280000|2022-01-24 15:14:40|16.66|15.07|16.39|14.83|16.66|15.07|16.31|14.76|0
1643037290000|2022-01-24 15:14:50|16.34|14.78|17.09|14.29|17.09|14.83|16.34|14.22|0
1643037300000|2022-01-24 15:15:00|17.16|14.36|17.29|14.49|17.37|14.57|17.16|14.36|0
1643037310000|2022-01-24 15:15:10|17.08|14.28|16.73|13.93|17.08|14.28|16.68|13.88|0
1643037320000|2022-01-24 15:15:20|16.59|13.79|16.39|13.59|16.61|13.81|16.39|13.59|0
1643037330000|2022-01-24 15:15:30|16.54|13.74|16.44|13.64|16.56|13.76|16.44|13.64|0
1643037340000|2022-01-24 15:15:40|16.46|13.66|16.29|13.49|16.46|13.66|16.27|13.47|0
1643037350000|2022-01-24 15:15:50|16.03|13.23|16.05|13.25|16.07|13.27|16.03|13.23|0
1643037360000|2022-01-24 15:16:00|15.98|13.18|15.93|13.13|15.98|13.18|15.91|13.11|0
1643037370000|2022-01-24 15:16:10|15.95|13.15|16.23|13.43|16.24|13.44|15.95|13.15|0
1643037380000|2022-01-24 15:16:20|16.1|13.3|16.07|13.27|16.1|13.3|16.03|13.23|0
1643037390000|2022-01-24 15:16:30|15.95|13.15|16.05|13.25|16.05|13.25|15.88|13.08|0
1643037400000|2022-01-24 15:16:40|16.03|13.23|16.25|13.45|16.25|13.45|16.03|13.23|0
1643037410000|2022-01-24 15:16:50|16.3|13.5|16.58|13.78|16.58|13.78|16.3|13.5|0
1643037420000|2022-01-24 15:17:00|16.46|13.66|16.68|13.88|16.68|13.88|16.44|13.64|0
1643037430000|2022-01-24 15:17:10|16.78|13.98|16.34|13.54|16.78|13.98|16.34|13.54|0
1643037440000|2022-01-24 15:17:20|16.32|13.52|16.19|13.39|16.32|13.52|16.19|13.39|0
1643037450000|2022-01-24 15:17:30|16.46|13.66|16.24|13.44|16.46|13.66|16.24|13.44|0
1643037460000|2022-01-24 15:17:40|16.36|13.56|16.22|13.42|16.36|13.56|16.22|13.42|0
1643037470000|2022-01-24 15:17:50|16.24|13.44|16.08|13.28|16.36|13.56|16.08|13.28|0
1643037480000|2022-01-24 15:18:00|16.15|13.35|16.18|13.38|16.18|13.38|16.03|13.23|0
1643037490000|2022-01-24 15:18:10|16.22|13.42|16.1|13.3|16.22|13.42|16.1|13.3|0
1643037500000|2022-01-24 15:18:20|16.15|13.35|15.99|13.19|16.15|13.35|15.99|13.19|0
1643037510000|2022-01-24 15:18:30|16.1|13.3|16.27|13.47|16.27|13.47|16.08|13.28|0
1643037520000|2022-01-24 15:18:40|16.18|13.38|16.11|13.31|16.18|13.38|16|13.2|0
1643037530000|2022-01-24 15:18:50|15.96|13.16|16|13.2|16.16|13.36|15.96|13.16|0
1643037540000|2022-01-24 15:19:00|15.96|13.16|16.04|13.24|16.1|13.3|15.96|13.16|0
1643037550000|2022-01-24 15:19:10|16.15|13.35|15.91|13.11|16.15|13.35|15.91|13.11|0
1643037560000|2022-01-24 15:19:20|15.74|12.94|15.67|12.87|15.76|12.96|15.67|12.87|0
1643037570000|2022-01-24 15:19:30|15.55|12.75|15.51|12.71|15.58|12.78|15.51|12.71|0
1643037580000|2022-01-24 15:19:40|15.58|12.78|15.54|12.74|15.58|12.78|15.46|12.66|0
1643037590000|2022-01-24 15:19:50|15.49|12.69|15.39|12.59|15.49|12.69|15.39|12.59|0
1643037600000|2022-01-24 15:20:00|15.38|12.58|15.6|12.8|15.6|12.8|15.37|12.57|0
1643037610000|2022-01-24 15:20:10|15.74|12.94|15.68|12.88|15.74|12.94|15.68|12.88|0
1643037620000|2022-01-24 15:20:20|15.67|12.87|17.04|14.24|17.04|14.24|15.53|12.73|0
1643037630000|2022-01-24 15:20:30|16.8|14|16.88|14.08|16.88|14.08|16.8|14|0
1643037640000|2022-01-24 15:20:40|16.75|13.95|17.1|14.3|17.1|14.3|16.75|13.95|0
1643037650000|2022-01-24 15:20:50|17.18|14.38|17.09|14.29|17.18|14.38|17.05|14.25|0
1643037660000|2022-01-24 15:21:00|17.23|14.43|17.04|14.24|17.28|14.48|17.04|14.24|0
1643037670000|2022-01-24 15:21:10|16.71|13.91|16.64|13.84|16.81|14.01|16.64|13.84|0
1643037680000|2022-01-24 15:21:20|16.75|13.95|16.89|14.09|16.89|14.09|16.74|13.94|0
1643037690000|2022-01-24 15:21:30|17.06|14.26|16.79|13.99|17.06|14.26|16.79|13.99|0
1643037700000|2022-01-24 15:21:40|16.76|13.96|16.79|13.99|16.81|14.01|16.74|13.94|0
1643037710000|2022-01-24 15:21:50|16.75|13.95|16.71|13.91|16.76|13.96|16.71|13.91|0
1643037720000|2022-01-24 15:22:00|16.54|13.74|16.47|13.67|16.54|13.74|16.47|13.67|0
1643037730000|2022-01-24 15:22:10|16.12|13.32|16.13|13.33|16.13|13.33|16.11|13.31|0
1643037740000|2022-01-24 15:22:20|16.23|13.43|16.44|13.64|16.44|13.64|16.08|13.28|0
1643037750000|2022-01-24 15:22:30|16.61|13.81|16.93|14.13|16.93|14.13|16.54|13.74|0
1643037760000|2022-01-24 15:22:40|16.71|13.91|16.54|13.74|16.71|13.91|16.54|13.74|0
1643037770000|2022-01-24 15:22:50|16.69|13.89|16.61|13.81|16.69|13.89|16.59|13.79|0
1643037780000|2022-01-24 15:23:00|16.76|13.96|16.98|14.18|17.03|14.23|16.76|13.96|0
1643037790000|2022-01-24 15:23:10|17.08|14.28|17.16|14.36|17.16|14.36|17.05|14.25|0
1643037800000|2022-01-24 15:23:20|17.01|14.21|17.08|14.28|17.11|14.31|16.92|14.12|0
1643037810000|2022-01-24 15:23:30|17.29|14.49|17.44|14.64|17.44|14.64|17.24|14.44|0
1643037820000|2022-01-24 15:23:40|17.24|14.44|17.41|14.61|17.47|14.67|17.24|14.44|0
1643037830000|2022-01-24 15:23:50|17.52|14.72|17.83|15.03|17.83|15.03|17.52|14.72|0
1643037840000|2022-01-24 15:24:00|17.84|15.04|17.96|15.16|17.98|15.18|17.8|15|0
1643037850000|2022-01-24 15:24:10|18.04|15.24|17.67|14.87|18.04|15.24|17.67|14.87|0
1643037860000|2022-01-24 15:24:20|17.76|14.96|17.98|15.18|17.98|15.18|17.76|14.96|0
1643037870000|2022-01-24 15:24:30|18.09|15.29|18.12|15.32|18.25|15.45|18.09|15.29|0
1643037880000|2022-01-24 15:24:40|18.17|15.37|18.41|15.61|18.41|15.61|18.17|15.37|0
1643037890000|2022-01-24 15:24:50|18.46|15.66|18.54|15.74|18.56|15.76|18.46|15.66|0
1643037900000|2022-01-24 15:25:00|18.6|15.8|18.65|15.85|18.65|15.85|18.57|15.77|0
1643037910000|2022-01-24 15:25:10|18.6|15.8|18.87|16.07|18.87|16.07|18.6|15.8|0
1643037920000|2022-01-24 15:25:20|18.9|16.1|18.81|16.01|18.9|16.1|18.81|16.01|0
1643037930000|2022-01-24 15:25:30|18.84|16.04|18.68|15.88|18.85|16.05|18.68|15.88|0
1643037940000|2022-01-24 15:25:40|18.76|15.96|19.01|16.21|19.03|16.23|18.76|15.96|0
1643037950000|2022-01-24 15:25:50|18.95|16.15|19.09|16.29|19.09|16.29|18.95|16.15|0
1643037960000|2022-01-24 15:26:00|19.12|16.32|19.01|16.21|19.17|16.37|19.01|16.21|0
1643037970000|2022-01-24 15:26:10|18.9|16.1|18.84|16.04|18.9|16.1|18.81|16.01|0
1643037980000|2022-01-24 15:26:20|18.73|15.93|18.52|15.72|18.73|15.93|18.52|15.72|0
1643037990000|2022-01-24 15:26:30|18.46|15.66|18.43|15.63|18.46|15.66|18.42|15.62|0
1643038000000|2022-01-24 15:26:40|18.49|15.69|18.62|15.82|18.62|15.82|18.38|15.58|0
1643038010000|2022-01-24 15:26:50|18.65|15.85|18.65|15.85|18.65|15.85|18.62|15.82|0
1643038020000|2022-01-24 15:27:00|18.7|15.9|18.62|15.82|18.7|15.9|18.52|15.72|0
1643038030000|2022-01-24 15:27:10|18.92|16.12|18.96|16.16|19.09|16.29|18.92|16.12|0
1643038040000|2022-01-24 15:27:20|19.09|16.29|19.54|16.74|19.54|16.74|19.09|16.29|0
1643038050000|2022-01-24 15:27:30|19.51|16.71|19.68|16.88|19.68|16.88|19.51|16.71|0
1643038060000|2022-01-24 15:27:40|19.79|16.99|19.78|16.98|19.83|17.03|19.68|16.88|0
1643038070000|2022-01-24 15:27:50|19.56|16.76|19.62|16.82|19.79|16.99|19.56|16.76|0
1643038080000|2022-01-24 15:28:00|19.54|16.74|19.42|16.62|19.56|16.76|19.42|16.62|0
1643038090000|2022-01-24 15:28:10|19.28|16.48|19.28|16.48|19.37|16.57|19.28|16.48|0
1643038100000|2022-01-24 15:28:20|19.37|16.57|19.28|16.48|19.37|16.57|19.28|16.48|0
1643038110000|2022-01-24 15:28:30|19.17|16.37|19.28|16.48|19.28|16.48|19.09|16.29|0
1643038120000|2022-01-24 15:28:40|19.45|16.65|19.27|16.47|19.45|16.65|19.27|16.47|0
1643038130000|2022-01-24 15:28:50|19.17|16.37|19.12|16.32|19.17|16.37|19.12|16.32|0
1643038140000|2022-01-24 15:29:00|19.17|16.37|18.91|16.11|19.17|16.37|18.91|16.11|0
1643038150000|2022-01-24 15:29:10|18.92|16.12|18.87|16.07|18.92|16.12|18.87|16.07|0
1643038160000|2022-01-24 15:29:20|18.95|16.15|19.09|16.29|19.09|16.29|18.89|16.09|0
1643038170000|2022-01-24 15:29:30|19|16.2|18.92|16.12|19.06|16.26|18.92|16.12|0
1643038180000|2022-01-24 15:29:40|18.81|16.01|18.79|15.99|18.89|16.09|18.79|15.99|0
1643038190000|2022-01-24 15:29:50|18.98|16.18|18.57|15.77|18.98|16.18|18.57|15.77|0
1643038200000|2022-01-24 15:30:00|18.61|15.81|19.03|16.23|19.03|16.23|18.57|15.77|0
1643038210000|2022-01-24 15:30:10|19.17|16.37|19.2|16.4|19.45|16.65|19.17|16.37|0
1643038220000|2022-01-24 15:30:20|19.05|16.25|18.7|15.9|19.05|16.25|18.7|15.9|0
1643038230000|2022-01-24 15:30:30|18.81|16.01|18.89|16.09|18.92|16.12|18.76|15.96|0
1643038240000|2022-01-24 15:30:40|19.06|16.26|18.98|16.18|19.06|16.26|18.98|16.18|0
1643038250000|2022-01-24 15:30:50|18.92|16.12|19.1|16.3|19.37|16.57|18.92|16.12|0
1643038260000|2022-01-24 15:31:00|19|16.2|18.84|16.04|19|16.2|18.84|16.04|0
1643038270000|2022-01-24 15:31:10|18.92|16.12|19.14|16.34|19.14|16.34|18.92|16.12|0
1643038280000|2022-01-24 15:31:20|18.92|16.12|19.1|16.3|19.1|16.3|18.92|16.12|0
1643038290000|2022-01-24 15:31:30|19.42|16.62|19.65|16.85|19.76|16.96|19.42|16.62|0
1643038300000|2022-01-24 15:31:40|19.73|16.93|19.53|16.73|19.73|16.93|19.51|16.71|0
1643038310000|2022-01-24 15:31:50|19.51|16.71|19.14|16.34|19.51|16.71|19.14|16.34|0
1643038320000|2022-01-24 15:32:00|19.25|16.45|19.51|16.71|19.51|16.71|19.25|16.45|0
1643038330000|2022-01-24 15:32:10|19.56|16.76|19.76|16.96|19.76|16.96|19.56|16.76|0
1643038340000|2022-01-24 15:32:20|19.93|17.13|19.76|16.96|19.93|17.13|19.76|16.96|0
1643038350000|2022-01-24 15:32:30|19.62|16.82|19.51|16.71|19.62|16.82|19.45|16.65|0
1643038360000|2022-01-24 15:32:40|19.76|16.96|19.79|16.99|19.82|17.02|19.76|16.96|0
1643038370000|2022-01-24 15:32:50|19.7|16.9|19.73|16.93|19.85|17.05|19.7|16.9|0
1643038380000|2022-01-24 15:33:00|19.75|16.95|20.21|17.41|20.21|17.41|19.7|16.9|0
1643038390000|2022-01-24 15:33:10|20.16|17.36|20.19|17.39|20.27|17.47|20.16|17.36|0
1643038400000|2022-01-24 15:33:20|20.16|17.36|18.36|15.56|20.16|17.36|18.36|15.56|0
1643038410000|2022-01-24 15:33:30|18.25|15.45|16.68|13.88|18.36|15.56|16.68|13.88|0
1643038420000|2022-01-24 15:33:40|16.56|13.76|16.68|13.88|16.68|13.88|16.56|13.76|0
1643038430000|2022-01-24 15:33:50|16.61|13.81|15.12|12.32|16.61|13.81|15.12|12.32|0
1643038440000|2022-01-24 15:34:00|15.07|12.27|15.52|12.72|15.52|12.72|15.07|12.27|0
1643038450000|2022-01-24 15:34:10|15.45|12.65|15.21|12.41|15.45|12.65|15.21|12.41|0
1643038460000|2022-01-24 15:34:20|15.16|12.36|15.23|12.43|15.31|12.51|15.16|12.36|0
1643038470000|2022-01-24 15:34:30|15.28|12.48|15.43|12.63|15.43|12.63|15.28|12.48|0
1643038480000|2022-01-24 15:34:40|15.38|12.58|15.62|12.82|15.62|12.82|15.38|12.58|0
1643038490000|2022-01-24 15:34:50|15.57|12.77|15.28|12.48|15.57|12.77|15.28|12.48|0
1643038500000|2022-01-24 15:35:00|15.12|12.32|14.9|12.1|15.12|12.32|14.88|12.08|0
1643038510000|2022-01-24 15:35:10|14.95|12.15|14.93|12.13|14.95|12.15|14.88|12.08|0
1643038520000|2022-01-24 15:35:20|14.94|12.14|14.72|11.92|14.94|12.14|14.72|11.92|0
1643038530000|2022-01-24 15:35:30|14.69|11.89|14.67|11.87|14.69|11.89|14.62|11.82|0
1643038540000|2022-01-24 15:35:40|14.79|11.99|15.02|12.22|15.07|12.27|14.79|11.99|0
1643038550000|2022-01-24 15:35:50|14.98|12.18|15.38|12.58|15.38|12.58|14.93|12.13|0
1643038560000|2022-01-24 15:36:00|15.45|12.65|15.89|13.09|15.89|13.09|15.45|12.65|0
1643038570000|2022-01-24 15:36:10|15.87|13.07|15.77|12.97|15.94|13.14|15.72|12.92|0
1643038580000|2022-01-24 15:36:20|15.65|12.85|15.87|13.07|15.87|13.07|15.65|12.85|0
1643038590000|2022-01-24 15:36:30|15.74|12.94|15.89|13.09|15.89|13.09|15.74|12.94|0
1643038600000|2022-01-24 15:36:40|15.62|12.82|15.5|12.7|15.62|12.82|15.35|12.55|0
1643038610000|2022-01-24 15:36:50|15.67|12.87|15.57|12.77|15.84|13.04|15.57|12.77|0
1643038620000|2022-01-24 15:37:00|15.52|12.72|15.92|13.12|15.92|13.12|15.52|12.72|0
1643038630000|2022-01-24 15:37:10|14.31|11.51|14.54|11.74|14.54|11.74|14.28|11.48|0
1643038640000|2022-01-24 15:37:20|14.53|11.73|14.52|11.72|14.55|11.75|14.52|11.72|0
1643038650000|2022-01-24 15:37:30|14.8|12|14.96|12.16|14.96|12.16|14.8|12|0
1643038660000|2022-01-24 15:37:40|15.08|12.28|14.94|12.14|15.08|12.28|14.94|12.14|0
1643038670000|2022-01-24 15:37:50|14.99|12.19|14.89|12.09|14.99|12.19|14.89|12.09|0
1643038680000|2022-01-24 15:38:00|14.99|12.19|14.8|12|14.99|12.19|14.8|12|0
1643038690000|2022-01-24 15:38:10|14.79|11.99|14.69|11.89|14.8|12|14.69|11.89|0
1643038700000|2022-01-24 15:38:20|14.77|11.97|14.75|11.95|14.8|12|14.75|11.95|0
1643038710000|2022-01-24 15:38:30|14.73|11.93|14.49|11.69|14.73|11.93|14.49|11.69|0
1643038720000|2022-01-24 15:38:40|14.47|11.67|14.42|11.62|14.49|11.69|14.41|11.61|0
1643038730000|2022-01-24 15:38:50|14.49|11.69|14.4|11.6|14.49|11.69|14.4|11.6|0
1643038740000|2022-01-24 15:39:00|14.42|11.62|14.61|11.81|14.61|11.81|14.42|11.62|0
1643038750000|2022-01-24 15:39:10|14.58|11.78|14.53|11.73|14.58|11.78|14.53|11.73|0
1643038760000|2022-01-24 15:39:20|14.38|11.58|14.48|11.68|14.48|11.68|14.35|11.55|0
1643038770000|2022-01-24 15:39:30|14.35|11.55|14.43|11.63|14.44|11.64|14.35|11.55|0
1643038780000|2022-01-24 15:39:40|14.42|11.62|14.42|11.62|14.42|11.62|14.31|11.51|0
1643038790000|2022-01-24 15:39:50|14.54|11.74|14.4|11.6|14.54|11.74|14.4|11.6|0
1643038800000|2022-01-24 15:40:00|14.28|11.48|14.15|11.35|14.28|11.48|14.15|11.35|0
1643038810000|2022-01-24 15:40:10|14.21|11.41|14.03|11.23|14.21|11.41|14.03|11.23|0
1643038820000|2022-01-24 15:40:20|14.05|11.25|14.17|11.37|14.17|11.37|14.05|11.25|0
1643038830000|2022-01-24 15:40:30|14.15|11.35|13.92|11.12|14.15|11.35|13.92|11.12|0
1643038840000|2022-01-24 15:40:40|13.96|11.16|13.66|10.86|13.96|11.16|13.66|10.86|0
1643038850000|2022-01-24 15:40:50|13.7|10.9|13.76|10.96|13.76|10.96|13.7|10.9|0
1643038860000|2022-01-24 15:41:00|13.81|11.01|13.92|11.12|13.92|11.12|13.76|10.96|0
1643038870000|2022-01-24 15:41:10|14.05|11.25|14.03|11.23|14.28|11.48|14.03|11.23|0
1643038880000|2022-01-24 15:41:20|14.08|11.28|14.19|11.39|14.19|11.39|14.08|11.28|0
1643038890000|2022-01-24 15:41:30|14.07|11.27|13.7|10.9|14.07|11.27|13.7|10.9|0
1643038900000|2022-01-24 15:41:40|13.74|10.94|14|11.2|14|11.2|13.74|10.94|0
1643038910000|2022-01-24 15:41:50|13.99|11.19|13.94|11.14|14.03|11.23|13.83|11.03|0
1643038920000|2022-01-24 15:42:00|13.83|11.03|13.87|11.07|13.9|11.1|13.83|11.03|0
1643038930000|2022-01-24 15:42:10|13.85|11.05|13.87|11.07|13.9|11.1|13.76|10.96|0
1643038940000|2022-01-24 15:42:20|13.78|10.98|13.96|11.16|14.13|11.33|13.78|10.98|0
1643038950000|2022-01-24 15:42:30|13.99|11.19|13.87|11.07|13.99|11.19|13.87|11.07|0
1643038960000|2022-01-24 15:42:40|13.96|11.16|14.14|11.34|14.14|11.34|13.96|11.16|0
1643038970000|2022-01-24 15:42:50|14.21|11.41|14.17|11.37|14.21|11.41|14.08|11.28|0
1643038980000|2022-01-24 15:43:00|14.08|11.28|14.1|11.3|14.33|11.53|14.08|11.28|0
1643038990000|2022-01-24 15:43:10|14.08|11.28|14.12|11.32|14.21|11.41|14.08|11.28|0
1643039000000|2022-01-24 15:43:20|14.35|11.55|14.3|11.5|14.35|11.55|14.24|11.44|0
1643039010000|2022-01-24 15:43:30|13.01|10.21|13.24|10.44|13.24|10.44|13.01|10.21|0
1643039020000|2022-01-24 15:43:40|13.29|10.49|13.11|10.31|13.29|10.49|13.11|10.31|0
1643039030000|2022-01-24 15:43:50|13.35|10.55|13.2|10.4|13.35|10.55|13.2|10.4|0
1643039040000|2022-01-24 15:44:00|13.22|10.42|13.33|10.53|13.33|10.53|13.18|10.38|0
1643039050000|2022-01-24 15:44:10|13.44|10.64|13.35|10.55|13.44|10.64|13.29|10.49|0
1643039060000|2022-01-24 15:44:20|13.4|10.6|13.46|10.66|13.49|10.69|13.4|10.6|0
1643039070000|2022-01-24 15:44:30|13.39|10.59|13.4|10.6|13.49|10.69|13.39|10.59|0
1643039080000|2022-01-24 15:44:40|13.67|10.87|13.6|10.8|13.67|10.87|13.56|10.76|0
1643039090000|2022-01-24 15:44:50|13.46|10.66|13.71|10.91|13.78|10.98|13.46|10.66|0
1643039100000|2022-01-24 15:45:00|13.73|10.93|13.62|10.82|13.73|10.93|13.62|10.82|0
1643039110000|2022-01-24 15:45:10|13.69|10.89|13.55|10.75|13.79|10.99|13.55|10.75|0
1643039120000|2022-01-24 15:45:20|13.46|10.66|13.44|10.64|13.46|10.66|13.4|10.6|0
1643039130000|2022-01-24 15:45:30|13.33|10.53|13.27|10.47|13.35|10.55|13.27|10.47|0
1643039140000|2022-01-24 15:45:40|13.05|10.25|12.98|10.18|13.05|10.25|12.96|10.16|0
1643039150000|2022-01-24 15:45:50|12.88|10.08|12.51|9.73|12.88|10.08|12.49|9.71|0
1643039160000|2022-01-24 15:46:00|12.37|9.62|12.3|9.57|12.49|9.71|12.3|9.57|0
1643039170000|2022-01-24 15:46:10|12.25|9.53|12.61|9.81|12.61|9.81|12.25|9.53|0
1643039180000|2022-01-24 15:46:20|12.49|9.71|12.51|9.73|12.59|9.79|12.43|9.67|0
1643039190000|2022-01-24 15:46:30|12.46|9.69|12.39|9.64|12.46|9.69|12.28|9.55|0
1643039200000|2022-01-24 15:46:40|12.23|9.51|12.28|9.55|12.42|9.66|12.23|9.51|0
1643039210000|2022-01-24 15:46:50|12.25|9.53|12.18|9.48|12.25|9.53|12.18|9.48|0
1643039220000|2022-01-24 15:47:00|12.12|9.42|12|9.34|12.12|9.42|11.96|9.3|0
1643039230000|2022-01-24 15:47:10|12.13|9.43|11.91|9.27|12.13|9.43|11.91|9.27|0
1643039240000|2022-01-24 15:47:20|11.94|9.28|11.99|9.33|12.14|9.44|11.94|9.28|0
1643039250000|2022-01-24 15:47:30|11.91|9.27|12.07|9.39|12.09|9.41|11.91|9.27|0
1643039260000|2022-01-24 15:47:40|12|9.34|11.8|9.18|12.09|9.41|11.8|9.18|0
1643039270000|2022-01-24 15:47:50|11.69|9.09|11.88|9.24|11.89|9.25|11.69|9.09|0
1643039280000|2022-01-24 15:48:00|11.76|9.14|11.69|9.09|11.78|9.16|11.69|9.09|0
1643039290000|2022-01-24 15:48:10|11.73|9.13|11.69|9.09|11.76|9.14|11.69|9.09|0
1643039300000|2022-01-24 15:48:20|11.73|9.13|11.69|9.09|11.78|9.16|11.69|9.09|0
1643039310000|2022-01-24 15:48:30|11.54|8.97|11.45|8.9|11.54|8.97|11.45|8.9|0
1643039320000|2022-01-24 15:48:40|11.49|8.94|11.25|8.75|11.57|9|11.25|8.75|0
1643039330000|2022-01-24 15:48:50|11.29|8.78|11.1|8.64|11.29|8.78|11.1|8.64|0
1643039340000|2022-01-24 15:49:00|11.08|8.62|11.15|8.67|11.23|8.74|11.08|8.62|0
1643039350000|2022-01-24 15:49:10|11.17|8.69|11.21|8.72|11.21|8.72|11.17|8.69|0
1643039360000|2022-01-24 15:49:20|11.08|8.62|11.34|8.82|11.34|8.82|11.08|8.62|0
1643039370000|2022-01-24 15:49:30|11.28|8.77|11.34|8.82|11.38|8.85|11.28|8.77|0
1643039380000|2022-01-24 15:49:40|11.32|8.8|11.51|8.95|11.51|8.95|11.28|8.77|0
1643039390000|2022-01-24 15:49:50|11.55|8.98|15.27|12.47|15.27|12.47|11.47|8.92|0
1643039400000|2022-01-24 15:50:00|15.24|12.44|13.06|10.26|15.24|12.44|11.22|8.72|0
1643039410000|2022-01-24 15:50:10|12.82|10.02|13.33|10.53|13.33|10.53|12.82|10.02|0
1643039420000|2022-01-24 15:50:20|13.37|10.57|13.5|10.7|13.5|10.7|13.37|10.57|0
1643039430000|2022-01-24 15:50:30|13.55|10.75|13.22|10.42|13.55|10.75|13.22|10.42|0
1643039440000|2022-01-24 15:50:40|13.18|10.38|13.24|10.44|13.24|10.44|13.13|10.33|0
1643039450000|2022-01-24 15:50:50|13.36|10.56|13.29|10.49|13.36|10.56|13.18|10.38|0
1643039460000|2022-01-24 15:51:00|13.39|10.59|13.25|10.45|13.39|10.59|13.18|10.38|0
1643039470000|2022-01-24 15:51:10|13.17|10.37|13.14|10.34|13.17|10.37|13.01|10.21|0
1643039480000|2022-01-24 15:51:20|13.12|10.32|13.2|10.4|13.2|10.4|13.12|10.32|0
1643039490000|2022-01-24 15:51:30|12.88|10.08|13.03|10.23|13.03|10.23|12.88|10.08|0
1643039500000|2022-01-24 15:51:40|13.01|10.21|12.97|10.17|13.07|10.27|12.97|10.17|0
1643039510000|2022-01-24 15:51:50|13.12|10.32|13.2|10.4|13.2|10.4|13.05|10.25|0
1643039520000|2022-01-24 15:52:00|13.29|10.49|13.09|10.29|13.29|10.49|13.03|10.23|0
1643039530000|2022-01-24 15:52:10|13.05|10.25|13.13|10.33|13.13|10.33|13|10.2|0
1643039540000|2022-01-24 15:52:20|13.26|10.46|13.39|10.59|13.39|10.59|13.26|10.46|0
1643039550000|2022-01-24 15:52:30|13.36|10.56|13.44|10.64|13.44|10.64|13.31|10.51|0
1643039560000|2022-01-24 15:52:40|13.36|10.56|13.43|10.63|13.5|10.7|13.36|10.56|0
1643039570000|2022-01-24 15:52:50|13.44|10.64|13.31|10.51|13.44|10.64|13.31|10.51|0
1643039580000|2022-01-24 15:53:00|13.29|10.49|13.41|10.61|13.48|10.68|13.29|10.49|0
1643039590000|2022-01-24 15:53:10|13.47|10.67|13.48|10.68|13.59|10.79|13.46|10.66|0
1643039600000|2022-01-24 15:53:20|13.5|10.7|13.65|10.85|13.65|10.85|13.5|10.7|0
1643039610000|2022-01-24 15:53:30|13.61|10.81|13.63|10.83|13.63|10.83|13.52|10.72|0
1643039620000|2022-01-24 15:53:40|13.72|10.92|14.03|11.23|14.03|11.23|13.72|10.92|0
1643039630000|2022-01-24 15:53:50|13.96|11.16|14.28|11.48|14.28|11.48|13.96|11.16|0
1643039640000|2022-01-24 15:54:00|14.44|11.64|14.24|11.44|14.44|11.64|14.24|11.44|0
1643039650000|2022-01-24 15:54:10|14.21|11.41|12.93|10.13|14.21|11.41|12.84|10.04|0
1643039660000|2022-01-24 15:54:20|12.95|10.15|13.09|10.29|13.09|10.29|12.95|10.15|0
1643039670000|2022-01-24 15:54:30|13.12|10.32|13.12|10.32|13.14|10.34|13.12|10.32|0
1643039680000|2022-01-24 15:54:40|13.25|10.45|13.16|10.36|13.25|10.45|13.16|10.36|0
1643039690000|2022-01-24 15:54:50|13.25|10.45|13.36|10.56|13.4|10.6|13.25|10.45|0
1643039700000|2022-01-24 15:55:00|13.42|10.62|13.4|10.6|13.42|10.62|13.4|10.6|0
1643039710000|2022-01-24 15:55:10|13.35|10.55|13.25|10.45|13.35|10.55|13.14|10.34|0
1643039720000|2022-01-24 15:55:20|13.14|10.34|12.99|10.19|13.14|10.34|12.99|10.19|0
1643039730000|2022-01-24 15:55:30|13.05|10.25|13.08|10.28|13.1|10.3|13.05|10.25|0
1643039740000|2022-01-24 15:55:40|13.34|10.54|13.26|10.46|13.34|10.54|13.21|10.41|0
1643039750000|2022-01-24 15:55:50|13.18|10.38|13.2|10.4|13.2|10.4|13.12|10.32|0
1643039760000|2022-01-24 15:56:00|13.14|10.34|13.1|10.3|13.14|10.34|12.9|10.1|0
1643039770000|2022-01-24 15:56:10|12.97|10.17|12.74|9.94|12.97|10.17|12.74|9.94|0
1643039780000|2022-01-24 15:56:20|12.69|9.89|12.78|9.98|12.78|9.98|12.67|9.87|0
1643039790000|2022-01-24 15:56:30|12.76|9.96|12.76|9.96|12.78|9.98|12.74|9.94|0
1643039800000|2022-01-24 15:56:40|12.84|10.04|12.65|9.85|12.84|10.04|12.65|9.85|0
1643039810000|2022-01-24 15:56:50|12.86|10.06|13.04|10.24|13.04|10.24|12.86|10.06|0
1643039820000|2022-01-24 15:57:00|13.01|10.21|12.87|10.07|13.01|10.21|12.87|10.07|0
1643039830000|2022-01-24 15:57:10|12.89|10.09|13.18|10.38|13.18|10.38|12.86|10.06|0
1643039840000|2022-01-24 15:57:20|13.01|10.21|13.31|10.51|13.31|10.51|13.01|10.21|0
1643039850000|2022-01-24 15:57:30|13.36|10.56|13.2|10.4|13.38|10.58|13.2|10.4|0
1643039860000|2022-01-24 15:57:40|13.36|10.56|13.45|10.65|13.47|10.67|13.36|10.56|0
1643039870000|2022-01-24 15:57:50|13.34|10.54|13.1|10.3|13.34|10.54|13.1|10.3|0
1643039880000|2022-01-24 15:58:00|13.05|10.25|13.34|10.54|13.34|10.54|13.05|10.25|0
1643039890000|2022-01-24 15:58:10|13.31|10.51|13.05|10.25|13.31|10.51|13.05|10.25|0
1643039900000|2022-01-24 15:58:20|13.07|10.27|13.01|10.21|13.07|10.27|13.01|10.21|0
1643039910000|2022-01-24 15:58:30|12.76|9.96|12.67|9.87|12.78|9.98|12.65|9.85|0
1643039920000|2022-01-24 15:58:40|12.69|9.89|12.69|9.89|12.69|9.89|12.63|9.83|0
1643039930000|2022-01-24 15:58:50|12.62|9.82|12.42|9.66|12.62|9.82|12.37|9.62|0
1643039940000|2022-01-24 15:59:00|12.35|9.61|12.29|9.56|12.35|9.61|12.29|9.56|0
1643039950000|2022-01-24 15:59:10|12.18|9.48|12.4|9.65|12.47|9.7|12.18|9.48|0
1643039960000|2022-01-24 15:59:20|12.44|9.67|12.29|9.56|12.44|9.67|12.29|9.56|0
1643039970000|2022-01-24 15:59:30|12.37|9.62|12.35|9.61|12.42|9.66|12.24|9.52|0
1643039980000|2022-01-24 15:59:40|12.31|9.57|12.26|9.54|12.33|9.59|12.08|9.4|0
1643039990000|2022-01-24 15:59:50|11.99|9.33|12.19|9.48|12.19|9.48|11.99|9.33|0
1643040000000|2022-01-24 16:00:00|12.14|9.44|11.99|9.33|12.19|9.48|11.99|9.33|0
1643040010000|2022-01-24 16:00:10|12.08|9.4|11.92|9.27|12.08|9.4|11.92|9.27|0
1643040020000|2022-01-24 16:00:20|11.95|9.29|11.92|9.27|11.95|9.29|11.9|9.26|0
1643040030000|2022-01-24 16:00:30|11.97|9.31|12.06|9.38|12.1|9.41|11.97|9.31|0
1643040040000|2022-01-24 16:00:40|12.1|9.41|12.16|9.46|12.19|9.48|12.1|9.41|0
1643040050000|2022-01-24 16:00:50|11.48|10.08|11.25|9.85|11.48|10.08|11.25|9.85|0
1643040060000|2022-01-24 16:01:00|11.1|9.7|11.09|9.69|11.1|9.7|11.08|9.68|0
1643040070000|2022-01-24 16:01:10|10.89|9.49|10.98|9.58|10.98|9.58|10.89|9.49|0
1643040080000|2022-01-24 16:01:20|10.93|9.53|11.04|9.64|11.04|9.64|10.91|9.51|0
1643040090000|2022-01-24 16:01:30|11|9.6|10.72|9.32|11|9.6|10.72|9.32|0
1643040100000|2022-01-24 16:01:40|10.73|9.33|10.84|9.44|10.84|9.44|10.72|9.32|0
1643040110000|2022-01-24 16:01:50|10.95|9.55|10.83|9.43|10.95|9.55|10.83|9.43|0
1643040120000|2022-01-24 16:02:00|10.84|9.44|11.1|9.7|11.1|9.7|10.83|9.43|0
1643040130000|2022-01-24 16:02:10|11.2|9.8|11.08|9.68|11.27|9.87|11.08|9.68|0
1643040140000|2022-01-24 16:02:20|11.16|9.76|10.96|9.56|11.16|9.76|10.96|9.56|0
1643040150000|2022-01-24 16:02:30|10.92|9.52|10.88|9.48|10.92|9.52|10.86|9.46|0
1643040160000|2022-01-24 16:02:40|10.98|9.58|10.81|9.41|10.98|9.58|10.81|9.41|0
1643040170000|2022-01-24 16:02:50|10.75|9.35|10.92|9.52|10.92|9.52|10.71|9.31|0
1643040180000|2022-01-24 16:03:00|10.87|9.47|11.12|9.72|11.12|9.72|10.87|9.47|0
1643040190000|2022-01-24 16:03:10|11.02|9.62|11.14|9.74|11.14|9.74|11.02|9.62|0
1643040200000|2022-01-24 16:03:20|11.08|9.68|11.02|9.62|11.14|9.74|11.02|9.62|0
1643040210000|2022-01-24 16:03:30|10.98|9.58|10.88|9.48|10.98|9.58|10.88|9.48|0
1643040220000|2022-01-24 16:03:40|10.81|9.41|10.75|9.35|10.81|9.41|10.73|9.33|0
1643040230000|2022-01-24 16:03:50|10.73|9.33|10.86|9.46|10.86|9.46|10.73|9.33|0
1643040240000|2022-01-24 16:04:00|10.84|9.44|11.01|9.61|11.01|9.61|10.84|9.44|0
1643040250000|2022-01-24 16:04:10|10.96|9.56|10.86|9.46|10.96|9.56|10.86|9.46|0
1643040260000|2022-01-24 16:04:20|10.94|9.54|11.08|9.68|11.08|9.68|10.94|9.54|0
1643040270000|2022-01-24 16:04:30|11|9.6|10.92|9.52|11|9.6|10.92|9.52|0
1643040280000|2022-01-24 16:04:40|10.86|9.46|10.71|9.31|10.86|9.46|10.71|9.31|0
1643040290000|2022-01-24 16:04:50|10.76|9.36|10.88|9.48|10.88|9.48|10.75|9.35|0
1643040300000|2022-01-24 16:05:00|10.76|9.36|10.48|9.08|10.76|9.36|10.48|9.08|0
1643040310000|2022-01-24 16:05:10|10.37|8.97|10.45|9.05|10.48|9.08|10.3|8.9|0
1643040320000|2022-01-24 16:05:20|10.55|9.15|10.5|9.1|10.55|9.15|10.42|9.02|0
1643040330000|2022-01-24 16:05:30|10.44|9.04|10.5|9.1|10.5|9.1|10.44|9.04|0
1643040340000|2022-01-24 16:05:40|10.48|9.08|10.48|9.08|10.48|9.08|10.41|9.01|0
1643040350000|2022-01-24 16:05:50|10.45|9.05|10.35|8.95|10.45|9.05|10.35|8.95|0
1643040360000|2022-01-24 16:06:00|10.24|8.84|10.3|8.9|10.3|8.9|10.24|8.84|0
1643040370000|2022-01-24 16:06:10|10.24|8.84|10.28|8.88|10.32|8.92|10.24|8.84|0
1643040380000|2022-01-24 16:06:20|10.35|8.95|10.5|9.1|10.5|9.1|10.32|8.92|0
1643040390000|2022-01-24 16:06:30|10.58|9.18|10.52|9.12|10.6|9.2|10.52|9.12|0
1643040400000|2022-01-24 16:06:40|10.48|9.08|10.75|9.35|10.75|9.35|10.48|9.08|0
1643040410000|2022-01-24 16:06:50|10.65|9.25|10.56|9.16|10.65|9.25|10.56|9.16|0
1643040420000|2022-01-24 16:07:00|10.48|9.08|10.46|9.06|10.48|9.08|10.35|8.95|0
1643040430000|2022-01-24 16:07:10|10.5|9.1|10.54|9.14|10.54|9.14|10.46|9.06|0
1643040440000|2022-01-24 16:07:20|10.45|9.05|10.26|8.86|10.52|9.12|10.26|8.86|0
1643040450000|2022-01-24 16:07:30|10.21|8.81|10.22|8.82|10.22|8.82|10.21|8.81|0
1643040460000|2022-01-24 16:07:40|10.19|8.79|10.17|8.77|10.19|8.79|10.11|8.71|0
1643040470000|2022-01-24 16:07:50|10.13|8.73|10.18|8.78|10.18|8.78|10.1|8.7|0
1643040480000|2022-01-24 16:08:00|10.24|8.84|10.26|8.86|10.26|8.86|10.21|8.81|0
1643040490000|2022-01-24 16:08:10|10.3|8.9|10.32|8.92|10.41|9.01|10.3|8.9|0
1643040500000|2022-01-24 16:08:20|10.22|8.82|10.33|8.93|10.33|8.93|10.22|8.82|0
1643040510000|2022-01-24 16:08:30|10.32|8.92|10.26|8.86|10.32|8.92|10.24|8.84|0
1643040520000|2022-01-24 16:08:40|10.28|8.88|10.32|8.92|10.32|8.92|10.28|8.88|0
1643040530000|2022-01-24 16:08:50|10.33|8.93|10.58|9.18|10.61|9.21|10.33|8.93|0
1643040540000|2022-01-24 16:09:00|10.69|9.29|10.44|9.04|10.69|9.29|10.44|9.04|0
1643040550000|2022-01-24 16:09:10|10.46|9.06|10.4|9|10.46|9.06|10.4|9|0
1643040560000|2022-01-24 16:09:20|10.43|9.03|10.35|8.95|10.5|9.1|10.35|8.95|0
1643040570000|2022-01-24 16:09:30|10.46|9.06|10.43|9.03|10.46|9.06|10.39|8.99|0
1643040580000|2022-01-24 16:09:40|10.41|9.01|10.3|8.9|10.43|9.03|10.3|8.9|0
1643040590000|2022-01-24 16:09:50|10.41|9.01|10.26|8.86|10.41|9.01|10.26|8.86|0
1643040600000|2022-01-24 16:10:00|10.28|8.88|10.27|8.87|10.28|8.88|10.19|8.79|0
1643040610000|2022-01-24 16:10:10|10.44|9.04|10.37|8.97|10.46|9.06|10.37|8.97|0
1643040620000|2022-01-24 16:10:20|10.33|8.93|10.3|8.9|10.33|8.93|10.3|8.9|0
1643040630000|2022-01-24 16:10:30|10.31|8.91|10.19|8.79|10.31|8.91|10.19|8.79|0
1643040640000|2022-01-24 16:10:40|10.06|8.66|9.84|8.44|10.06|8.66|9.84|8.44|0
1643040650000|2022-01-24 16:10:50|9.81|8.41|9.69|8.29|9.83|8.43|9.69|8.29|0
1643040660000|2022-01-24 16:11:00|9.74|8.34|9.97|8.57|9.97|8.57|9.74|8.34|0
1643040670000|2022-01-24 16:11:10|9.85|8.45|9.86|8.46|9.88|8.48|9.85|8.45|0
1643040680000|2022-01-24 16:11:20|9.88|8.48|9.83|8.43|9.88|8.48|9.81|8.41|0
1643040690000|2022-01-24 16:11:30|9.79|8.39|10.01|8.61|10.01|8.61|9.79|8.39|0
1643040700000|2022-01-24 16:11:40|10.06|8.66|9.93|8.53|10.06|8.66|9.93|8.53|0
1643040710000|2022-01-24 16:11:50|9.92|8.52|10.13|8.73|10.15|8.75|9.92|8.52|0
1643040720000|2022-01-24 16:12:00|10.01|8.61|9.97|8.57|10.03|8.63|9.97|8.57|0
1643040730000|2022-01-24 16:12:10|9.92|8.52|11.13|9.73|11.13|9.73|9.92|8.52|0
1643040740000|2022-01-24 16:12:20|11.07|9.67|11.05|9.65|11.07|9.67|11.01|9.61|0
1643040750000|2022-01-24 16:12:30|11.01|9.61|11.27|9.87|11.27|9.87|11.01|9.61|0
1643040760000|2022-01-24 16:12:40|11.29|9.89|11.56|10.16|11.56|10.16|11.29|9.89|0
1643040770000|2022-01-24 16:12:50|11.63|10.23|11.5|10.1|11.63|10.23|11.5|10.1|0
1643040780000|2022-01-24 16:13:00|11.44|10.04|11.26|9.86|11.44|10.04|11.26|9.86|0
1643040790000|2022-01-24 16:13:10|11.28|9.88|11.38|9.98|11.39|9.99|11.28|9.88|0
1643040800000|2022-01-24 16:13:20|11.28|9.88|11.2|9.8|11.28|9.88|11.2|9.8|0
1643040810000|2022-01-24 16:13:30|11.13|9.73|11.01|9.61|11.13|9.73|11.01|9.61|0
1643040820000|2022-01-24 16:13:40|11.05|9.65|11.03|9.63|11.05|9.65|11.03|9.63|0
1643040830000|2022-01-24 16:13:50|11.11|9.71|11.13|9.73|11.2|9.8|11.11|9.71|0
1643040840000|2022-01-24 16:14:00|11.15|9.75|11.18|9.78|11.24|9.84|11.13|9.73|0
1643040850000|2022-01-24 16:14:10|11.15|9.75|11.22|9.82|11.22|9.82|11.15|9.75|0
1643040860000|2022-01-24 16:14:20|11.15|9.75|11.09|9.69|11.36|9.96|11.09|9.69|0
1643040870000|2022-01-24 16:14:30|11.15|9.75|11.09|9.69|11.15|9.75|11.07|9.67|0
1643040880000|2022-01-24 16:14:40|11.11|9.71|11.13|9.73|11.13|9.73|11.03|9.63|0
1643040890000|2022-01-24 16:14:50|11.18|9.78|11.08|9.68|11.18|9.78|11.08|9.68|0
1643040900000|2022-01-24 16:15:00|11.15|9.75|11.13|9.73|11.24|9.84|11.13|9.73|0
1643040910000|2022-01-24 16:15:10|11.17|9.77|11.13|9.73|11.17|9.77|11.13|9.73|0
1643040920000|2022-01-24 16:15:20|11.17|9.77|11.2|9.8|11.2|9.8|11.13|9.73|0
1643040930000|2022-01-24 16:15:30|11.16|9.76|11.14|9.74|11.16|9.76|11.03|9.63|0
1643040940000|2022-01-24 16:15:40|11.13|9.73|11.01|9.61|11.13|9.73|11.01|9.61|0
1643040950000|2022-01-24 16:15:50|11.03|9.63|11.13|9.73|11.13|9.73|11.03|9.63|0
1643040960000|2022-01-24 16:16:00|11.18|9.78|11.35|9.95|11.41|10.01|11.18|9.78|0
1643040970000|2022-01-24 16:16:10|11.34|9.94|11.18|9.78|11.34|9.94|11.18|9.78|0
1643040980000|2022-01-24 16:16:20|11.16|9.76|11.3|9.9|11.35|9.95|11.13|9.73|0
1643040990000|2022-01-24 16:16:30|11.26|9.86|11.09|9.69|11.26|9.86|11.09|9.69|0
1643041000000|2022-01-24 16:16:40|11.16|9.76|11.22|9.82|11.22|9.82|11.16|9.76|0
1643041010000|2022-01-24 16:16:50|11.13|9.73|11.48|10.08|11.48|10.08|11.13|9.73|0
1643041020000|2022-01-24 16:17:00|11.54|10.14|11.58|10.18|11.58|10.18|11.5|10.1|0
1643041030000|2022-01-24 16:17:10|11.48|10.08|11.49|10.09|11.69|10.29|11.48|10.08|0
1643041040000|2022-01-24 16:17:20|11.52|10.12|11.26|9.86|11.52|10.12|11.26|9.86|0
1643041050000|2022-01-24 16:17:30|11.27|9.87|11.24|9.84|11.27|9.87|11.24|9.84|0
1643041060000|2022-01-24 16:17:40|11.11|9.71|11.14|9.74|11.2|9.8|11.11|9.71|0
1643041070000|2022-01-24 16:17:50|11.13|9.73|11.2|9.8|11.2|9.8|11.11|9.71|0
1643041080000|2022-01-24 16:18:00|11.26|9.86|11.36|9.96|11.36|9.96|11.2|9.8|0
1643041090000|2022-01-24 16:18:10|11.27|9.87|11.2|9.8|11.27|9.87|11.2|9.8|0
1643041100000|2022-01-24 16:18:20|11.18|9.78|11.01|9.61|11.19|9.79|11.01|9.61|0
1643041110000|2022-01-24 16:18:30|11.02|9.62|10.97|9.57|11.02|9.62|10.93|9.53|0
1643041120000|2022-01-24 16:18:40|10.87|9.47|10.88|9.48|10.9|9.5|10.87|9.47|0
1643041130000|2022-01-24 16:18:50|10.93|9.53|11.19|9.79|11.19|9.79|10.89|9.49|0
1643041140000|2022-01-24 16:19:00|11.22|9.82|11.13|9.73|11.22|9.82|11.11|9.71|0
1643041150000|2022-01-24 16:19:10|11.44|10.04|11.35|9.95|11.44|10.04|11.32|9.92|0
1643041160000|2022-01-24 16:19:20|11.48|10.08|11.28|9.88|11.48|10.08|11.28|9.88|0
1643041170000|2022-01-24 16:19:30|11.22|9.82|11.2|9.8|11.23|9.83|11.18|9.78|0
1643041180000|2022-01-24 16:19:40|11.16|9.76|11.34|9.94|11.36|9.96|11.16|9.76|0
1643041190000|2022-01-24 16:19:50|11.32|9.92|11.28|9.88|11.32|9.92|11.24|9.84|0
1643041200000|2022-01-24 16:20:00|11.3|9.9|11.34|9.94|11.34|9.94|11.3|9.9|0
1643041210000|2022-01-24 16:20:10|11.3|9.9|11.4|10|11.43|10.03|11.3|9.9|0
1643041220000|2022-01-24 16:20:20|11.36|9.96|11.44|10.04|11.44|10.04|11.36|9.96|0
1643041230000|2022-01-24 16:20:30|11.48|10.08|11.67|10.27|11.67|10.27|11.44|10.04|0
1643041240000|2022-01-24 16:20:40|11.66|10.26|11.88|10.48|11.88|10.48|11.66|10.26|0
1643041250000|2022-01-24 16:20:50|11.9|10.5|11.87|10.47|11.93|10.53|11.87|10.47|0
1643041260000|2022-01-24 16:21:00|11.69|10.29|11.64|10.24|11.73|10.33|11.64|10.24|0
1643041270000|2022-01-24 16:21:10|11.62|10.22|11.8|10.4|11.8|10.4|11.62|10.22|0
1643041280000|2022-01-24 16:21:20|11.86|10.46|11.72|10.32|11.86|10.46|11.72|10.32|0
1643041290000|2022-01-24 16:21:30|11.67|10.27|11.96|10.56|11.96|10.56|11.67|10.27|0
1643041300000|2022-01-24 16:21:40|11.97|10.57|11.98|10.58|12.02|10.62|11.97|10.57|0
1643041310000|2022-01-24 16:21:50|11.96|10.56|11.82|10.42|11.96|10.56|11.82|10.42|0
1643041320000|2022-01-24 16:22:00|11.79|10.39|11.86|10.46|11.86|10.46|11.73|10.33|0
1643041330000|2022-01-24 16:22:10|11.78|10.38|11.78|10.38|11.79|10.39|11.73|10.33|0
1643041340000|2022-01-24 16:22:20|11.91|10.51|12.04|10.64|12.04|10.64|11.91|10.51|0
1643041350000|2022-01-24 16:22:30|12.02|10.62|12.1|10.7|12.19|10.79|11.97|10.57|0
1643041360000|2022-01-24 16:22:40|12.15|10.75|12.15|10.75|12.19|10.79|12.13|10.73|0
1643041370000|2022-01-24 16:22:50|12.06|10.66|11.96|10.56|12.06|10.66|11.96|10.56|0
1643041380000|2022-01-24 16:23:00|11.94|10.54|11.61|10.21|11.94|10.54|11.61|10.21|0
1643041390000|2022-01-24 16:23:10|11.63|10.23|11.4|10|11.63|10.23|11.4|10|0
1643041400000|2022-01-24 16:23:20|11.34|9.94|11.22|9.82|11.34|9.94|11.22|9.82|0
1643041410000|2022-01-24 16:23:30|11.29|9.89|11.34|9.94|11.34|9.94|11.29|9.89|0
1643041420000|2022-01-24 16:23:40|11.33|9.93|11.4|10|11.4|10|11.3|9.9|0
1643041430000|2022-01-24 16:23:50|11.3|9.9|11.14|9.74|11.3|9.9|11.12|9.72|0
1643041440000|2022-01-24 16:24:00|11.26|9.86|11.16|9.76|11.26|9.86|11.16|9.76|0
1643041450000|2022-01-24 16:24:10|11.32|9.92|11.36|9.96|11.38|9.98|11.32|9.92|0
1643041460000|2022-01-24 16:24:20|11.32|9.92|11.51|10.11|11.63|10.23|11.32|9.92|0
1643041470000|2022-01-24 16:24:30|11.47|10.07|11.52|10.12|11.52|10.12|11.46|10.06|0
1643041480000|2022-01-24 16:24:40|11.49|10.09|11.45|10.05|11.57|10.17|11.45|10.05|0
1643041490000|2022-01-24 16:24:50|11.44|10.04|11.26|9.86|11.44|10.04|11.24|9.84|0
1643041500000|2022-01-24 16:25:00|11.38|9.98|11.26|9.86|11.38|9.98|11.22|9.82|0
1643041510000|2022-01-24 16:25:10|11.22|9.82|11.1|9.7|11.22|9.82|11.1|9.7|0
1643041520000|2022-01-24 16:25:20|11.14|9.74|10.99|9.59|11.14|9.74|10.97|9.57|0
1643041530000|2022-01-24 16:25:30|10.94|9.54|11.01|9.61|11.01|9.61|10.94|9.54|0
1643041540000|2022-01-24 16:25:40|11.03|9.63|11.14|9.74|11.14|9.74|10.97|9.57|0
1643041550000|2022-01-24 16:25:50|11.04|9.64|11.14|9.74|11.2|9.8|11.04|9.64|0
1643041560000|2022-01-24 16:26:00|11.01|9.61|11.2|9.8|11.2|9.8|11.01|9.61|0
1643041570000|2022-01-24 16:26:10|11.16|9.76|11.08|9.68|11.16|9.76|11.08|9.68|0
1643041580000|2022-01-24 16:26:20|11.3|9.9|11.13|9.73|11.3|9.9|11.13|9.73|0
1643041590000|2022-01-24 16:26:30|11.16|9.76|11.14|9.74|11.16|9.76|11.12|9.72|0
1643041600000|2022-01-24 16:26:40|11.16|9.76|11.2|9.8|11.2|9.8|11.14|9.74|0
1643041610000|2022-01-24 16:26:50|11.32|9.92|11.26|9.86|11.33|9.93|11.26|9.86|0
1643041620000|2022-01-24 16:27:00|11.16|9.76|11.18|9.78|11.18|9.78|11.14|9.74|0
1643041630000|2022-01-24 16:27:10|11.16|9.76|11.3|9.9|11.36|9.96|11.16|9.76|0
1643041640000|2022-01-24 16:27:20|11.28|9.88|11.34|9.94|11.34|9.94|11.22|9.82|0
1643041650000|2022-01-24 16:27:30|11.25|9.85|11.1|9.7|11.26|9.86|11.1|9.7|0
1643041660000|2022-01-24 16:27:40|11.16|9.76|11.26|9.86|11.28|9.88|11.16|9.76|0
1643041670000|2022-01-24 16:27:50|11.22|9.82|11.22|9.82|11.26|9.86|11.22|9.82|0
1643041680000|2022-01-24 16:28:00|11.2|9.8|11.28|9.88|11.3|9.9|11.2|9.8|0
1643041690000|2022-01-24 16:28:10|11.51|10.11|11.61|10.21|11.63|10.23|11.49|10.09|0
1643041700000|2022-01-24 16:28:20|11.56|10.16|11.49|10.09|11.57|10.17|11.43|10.03|0
1643041710000|2022-01-24 16:28:30|11.47|10.07|11.67|10.27|11.67|10.27|11.47|10.07|0
1643041720000|2022-01-24 16:28:40|11.59|10.19|11.53|10.13|11.59|10.19|11.51|10.11|0
1643041730000|2022-01-24 16:28:50|11.51|10.11|11.63|10.23|11.76|10.36|11.51|10.11|0
1643041740000|2022-01-24 16:29:00|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1643041750000|2022-01-24 16:29:10|11.53|10.13|11.38|9.98|11.57|10.17|11.38|9.98|0
1643041760000|2022-01-24 16:29:20|11.47|10.07|11.28|9.88|11.53|10.13|11.28|9.88|0
1643041770000|2022-01-24 16:29:30|11.32|9.92|11.35|9.95|11.37|9.97|11.32|9.92|0
1643041780000|2022-01-24 16:29:40|11.49|10.09|11.55|10.15|11.59|10.19|11.49|10.09|0
1643041790000|2022-01-24 16:29:50|11.59|10.19|11.77|10.37|11.77|10.37|11.58|10.18|0
1643041800000|2022-01-24 16:30:00|11.79|10.39|11.65|10.25|11.79|10.39|11.65|10.25|0
1643041810000|2022-01-24 16:30:10|11.77|10.37|11.86|10.46|11.86|10.46|11.77|10.37|0
1643041820000|2022-01-24 16:30:20|11.9|10.5|11.99|10.59|11.99|10.59|11.88|10.48|0
1643041830000|2022-01-24 16:30:30|11.89|10.49|11.57|10.17|11.89|10.49|11.57|10.17|0
1643041840000|2022-01-24 16:30:40|11.55|10.15|11.22|9.82|11.55|10.15|11.22|9.82|0
1643041850000|2022-01-24 16:30:50|11.59|10.19|11.61|10.21|11.61|10.21|11.57|10.17|0
1643041860000|2022-01-24 16:31:00|11.6|10.2|11.46|10.06|11.6|10.2|11.46|10.06|0
1643041870000|2022-01-24 16:31:10|11.59|10.19|11.45|10.05|11.59|10.19|11.45|10.05|0
1643041880000|2022-01-24 16:31:20|11.4|10|11.42|10.02|11.48|10.08|11.38|9.98|0
1643041890000|2022-01-24 16:31:30|11.48|10.08|11.65|10.25|11.65|10.25|11.48|10.08|0
1643041900000|2022-01-24 16:31:40|11.55|10.15|11.56|10.16|11.65|10.25|11.53|10.13|0
1643041910000|2022-01-24 16:31:50|11.62|10.22|11.77|10.37|11.82|10.42|11.55|10.15|0
1643041920000|2022-01-24 16:32:00|11.61|10.21|11.55|10.15|11.69|10.29|11.55|10.15|0
1643041930000|2022-01-24 16:32:10|11.53|10.13|11.71|10.31|11.71|10.31|11.53|10.13|0
1643041940000|2022-01-24 16:32:20|11.57|10.17|11.55|10.15|11.57|10.17|11.53|10.13|0
1643041950000|2022-01-24 16:32:30|11.74|10.34|11.82|10.42|11.82|10.42|11.74|10.34|0
1643041960000|2022-01-24 16:32:40|11.91|10.51|12.04|10.64|12.06|10.66|11.9|10.5|0
1643041970000|2022-01-24 16:32:50|12|10.6|11.95|10.55|12.05|10.65|11.95|10.55|0
1643041980000|2022-01-24 16:33:00|11.92|10.52|11.88|10.48|11.92|10.52|11.84|10.44|0
1643041990000|2022-01-24 16:33:10|11.85|10.45|11.88|10.48|12.04|10.64|11.85|10.45|0
1643042000000|2022-01-24 16:33:20|11.84|10.44|11.93|10.53|11.94|10.54|11.84|10.44|0
1643042010000|2022-01-24 16:33:30|11.92|10.52|11.87|10.47|11.94|10.54|11.87|10.47|0
1643042020000|2022-01-24 16:33:40|11.81|10.41|11.67|10.27|11.81|10.41|11.67|10.27|0
1643042030000|2022-01-24 16:33:50|11.79|10.39|11.69|10.29|11.79|10.39|11.69|10.29|0
1643042040000|2022-01-24 16:34:00|11.71|10.31|12|10.6|12|10.6|11.71|10.31|0
1643042050000|2022-01-24 16:34:10|11.9|10.5|11.8|10.4|12.02|10.62|11.8|10.4|0
1643042060000|2022-01-24 16:34:20|11.81|10.41|11.79|10.39|11.83|10.43|11.79|10.39|0
1643042070000|2022-01-24 16:34:30|11.8|10.4|11.73|10.33|11.8|10.4|11.73|10.33|0
1643042080000|2022-01-24 16:34:40|11.68|10.28|11.77|10.37|11.77|10.37|11.68|10.28|0
1643042090000|2022-01-24 16:34:50|11.71|10.31|11.61|10.21|11.71|10.31|11.61|10.21|0
1643042100000|2022-01-24 16:35:00|11.57|10.17|11.79|10.39|11.79|10.39|11.57|10.17|0
1643042110000|2022-01-24 16:35:10|11.71|10.31|11.59|10.19|11.73|10.33|11.59|10.19|0
1643042120000|2022-01-24 16:35:20|11.61|10.21|11.73|10.33|11.77|10.37|11.61|10.21|0
1643042130000|2022-01-24 16:35:30|11.67|10.27|11.63|10.23|11.77|10.37|11.63|10.23|0
1643042140000|2022-01-24 16:35:40|11.65|10.25|11.71|10.31|11.8|10.4|11.65|10.25|0
1643042150000|2022-01-24 16:35:50|11.81|10.41|11.67|10.27|11.81|10.41|11.67|10.27|0
1643042160000|2022-01-24 16:36:00|11.64|10.24|11.59|10.19|11.69|10.29|11.59|10.19|0
1643042170000|2022-01-24 16:36:10|11.55|10.15|11.47|10.07|11.57|10.17|11.47|10.07|0
1643042180000|2022-01-24 16:36:20|11.4|10|11.45|10.05|11.51|10.11|11.4|10|0
1643042190000|2022-01-24 16:36:30|11.49|10.09|11.53|10.13|11.55|10.15|11.49|10.09|0
1643042200000|2022-01-24 16:36:40|11.43|10.03|11.45|10.05|11.45|10.05|11.41|10.01|0
1643042210000|2022-01-24 16:36:50|11.57|10.17|11.45|10.05|11.57|10.17|11.45|10.05|0
1643042220000|2022-01-24 16:37:00|11.55|10.15|11.61|10.21|11.77|10.37|11.55|10.15|0
1643042230000|2022-01-24 16:37:10|11.63|10.23|11.36|9.96|11.63|10.23|11.36|9.96|0
1643042240000|2022-01-24 16:37:20|11.34|9.94|11.3|9.9|11.34|9.94|11.3|9.9|0
1643042250000|2022-01-24 16:37:30|11.18|9.78|10.97|9.57|11.18|9.78|10.96|9.56|0
1643042260000|2022-01-24 16:37:40|10.88|9.48|10.82|9.42|10.88|9.48|10.82|9.42|0
1643042270000|2022-01-24 16:37:50|10.8|9.4|10.45|9.05|10.8|9.4|10.43|9.03|0
1643042280000|2022-01-24 16:38:00|10.61|9.21|10.71|9.31|10.71|9.31|10.58|9.18|0
1643042290000|2022-01-24 16:38:10|10.69|9.29|12.71|11.31|12.71|11.31|10.69|9.29|0
1643042300000|2022-01-24 16:38:20|12.62|11.22|12.68|11.28|12.72|11.32|12.62|11.22|0
1643042310000|2022-01-24 16:38:30|12.7|11.3|14.01|12.61|14.02|12.62|12.7|11.3|0
1643042320000|2022-01-24 16:38:40|14.03|12.63|14.01|12.61|14.03|12.63|14.01|12.61|0
1643042330000|2022-01-24 16:38:50|13.85|12.45|13.83|12.43|13.9|12.5|13.83|12.43|0
1643042340000|2022-01-24 16:39:00|13.1|11.7|13.15|11.75|13.15|11.75|13.1|11.7|0
1643042350000|2022-01-24 16:39:10|13.17|11.77|13.17|11.77|13.21|11.81|13.17|11.77|0
1643042360000|2022-01-24 16:39:20|13.19|11.79|13.08|11.68|13.25|11.85|13.08|11.68|0
1643042370000|2022-01-24 16:39:30|12.33|10.93|12.34|10.94|12.39|10.99|12.33|10.93|0
1643042380000|2022-01-24 16:39:40|12.37|10.97|12.46|11.06|12.46|11.06|12.37|10.97|0
1643042390000|2022-01-24 16:39:50|12.58|11.18|12.46|11.06|12.62|11.22|12.39|10.99|0
1643042400000|2022-01-24 16:40:00|12.52|11.12|12.41|11.01|12.52|11.12|12.41|11.01|0
1643042410000|2022-01-24 16:40:10|12.33|10.93|12.32|10.92|12.33|10.93|12.31|10.91|0
1643042420000|2022-01-24 16:40:20|12.39|10.99|12.34|10.94|12.41|11.01|12.34|10.94|0
1643042430000|2022-01-24 16:40:30|12.54|11.14|12.39|10.99|12.54|11.14|12.37|10.97|0
1643042440000|2022-01-24 16:40:40|12.37|10.97|12.35|10.95|12.39|10.99|12.35|10.95|0
1643042450000|2022-01-24 16:40:50|12.31|10.91|12.19|10.79|12.31|10.91|12.19|10.79|0
1643042460000|2022-01-24 16:41:00|12.17|10.77|12.17|10.77|12.23|10.83|12.15|10.75|0
1643042470000|2022-01-24 16:41:10|12.18|10.78|12.05|10.65|12.18|10.78|12.05|10.65|0
1643042480000|2022-01-24 16:41:20|12.03|10.63|11.45|10.05|12.03|10.63|11.39|9.99|0
1643042490000|2022-01-24 16:41:30|11.99|10.59|11.97|10.57|11.99|10.59|11.85|10.45|0
1643042500000|2022-01-24 16:41:40|11.88|10.48|11.81|10.41|11.88|10.48|11.81|10.41|0
1643042510000|2022-01-24 16:41:50|11.71|10.31|11.72|10.32|11.73|10.33|11.71|10.31|0
1643042520000|2022-01-24 16:42:00|11.87|10.47|11.89|10.49|11.91|10.51|11.77|10.37|0
1643042530000|2022-01-24 16:42:10|11.9|10.5|11.79|10.39|11.9|10.5|11.79|10.39|0
1643042540000|2022-01-24 16:42:20|11.74|10.34|11.66|10.26|11.74|10.34|11.66|10.26|0
1643042550000|2022-01-24 16:42:30|11.71|10.31|11.53|10.13|11.71|10.31|11.53|10.13|0
1643042560000|2022-01-24 16:42:40|11.48|10.08|11.29|9.89|11.48|10.08|11.29|9.89|0
1643042570000|2022-01-24 16:42:50|11.27|9.87|11.29|9.89|11.36|9.96|11.27|9.87|0
1643042580000|2022-01-24 16:43:00|11.34|9.94|11.58|10.18|11.58|10.18|11.34|9.94|0
1643042590000|2022-01-24 16:43:10|12.04|9.36|12.1|9.41|12.1|9.41|12.04|9.36|0
1643042600000|2022-01-24 16:43:20|12.02|9.35|12.19|9.48|12.19|9.48|12.02|9.35|0
1643042610000|2022-01-24 16:43:30|12.12|9.43|12.12|9.43|12.12|9.43|12.1|9.41|0
1643042620000|2022-01-24 16:43:40|12.17|9.46|12.25|9.53|12.25|9.53|11.95|9.3|0
1643042630000|2022-01-24 16:43:50|12.28|9.55|12.17|9.46|12.28|9.55|12.12|9.43|0
1643042640000|2022-01-24 16:44:00|12.19|9.48|12.17|9.46|12.21|9.5|12.16|9.45|0
1643042650000|2022-01-24 16:44:10|12.21|9.5|12.17|9.46|12.21|9.5|12.17|9.46|0
1643042660000|2022-01-24 16:44:20|12.2|9.49|12.19|9.48|12.2|9.49|12.14|9.45|0
1643042670000|2022-01-24 16:44:30|12.21|9.5|12.25|9.53|12.3|9.56|12.21|9.5|0
1643042680000|2022-01-24 16:44:40|12.28|9.55|12.09|9.4|12.34|9.6|12.09|9.4|0
1643042690000|2022-01-24 16:44:50|12.03|9.35|12.2|9.49|12.2|9.49|12.03|9.35|0
1643042700000|2022-01-24 16:45:00|12.28|9.55|12.28|9.55|12.28|9.55|12.21|9.5|0
1643042710000|2022-01-24 16:45:10|12.23|9.51|12.56|9.77|12.56|9.77|12.23|9.51|0
1643042720000|2022-01-24 16:45:20|12.5|9.72|12.43|9.67|12.5|9.72|12.43|9.67|0
1643042730000|2022-01-24 16:45:30|12.39|9.63|12.51|9.73|12.51|9.73|12.36|9.62|0
1643042740000|2022-01-24 16:45:40|12.47|9.7|13.39|10.59|13.51|10.71|12.47|9.7|0
1643042750000|2022-01-24 16:45:50|13.58|10.78|13.58|10.78|13.58|10.78|13.58|10.78|0
1643042760000|2022-01-24 16:46:00|13.41|10.61|13.13|10.33|13.41|10.61|13.13|10.33|0
1643042770000|2022-01-24 16:46:10|13.16|10.36|13.12|10.32|13.16|10.36|13.06|10.26|0
1643042780000|2022-01-24 16:46:20|13.08|10.28|13.12|10.32|13.12|10.32|13.08|10.28|0
1643042790000|2022-01-24 16:46:30|13.1|10.3|12.94|10.14|13.1|10.3|12.94|10.14|0
1643042800000|2022-01-24 16:46:40|12.78|9.98|12.74|9.94|12.78|9.98|12.68|9.88|0
1643042810000|2022-01-24 16:46:50|12.8|10|12.76|9.96|12.82|10.02|12.76|9.96|0
1643042820000|2022-01-24 16:47:00|12.82|10.02|12.88|10.08|12.88|10.08|12.82|10.02|0
1643042830000|2022-01-24 16:47:10|12.92|10.12|12.89|10.09|12.92|10.12|12.86|10.06|0
1643042840000|2022-01-24 16:47:20|12.88|10.08|12.72|9.92|12.88|10.08|12.72|9.92|0
1643042850000|2022-01-24 16:47:30|12.78|9.98|13|10.2|13|10.2|12.78|9.98|0
1643042860000|2022-01-24 16:47:40|12.99|10.19|12.85|10.05|12.99|10.19|12.84|10.04|0
1643042870000|2022-01-24 16:47:50|12.78|9.98|12.6|9.8|12.78|9.98|12.6|9.8|0
1643042880000|2022-01-24 16:48:00|12.62|9.82|12.6|9.8|12.62|9.82|12.6|9.8|0
1643042890000|2022-01-24 16:48:10|12.49|9.72|12.47|9.7|12.49|9.72|12.47|9.7|0
1643042900000|2022-01-24 16:48:20|12.45|9.68|12.32|9.58|12.47|9.7|12.32|9.58|0
1643042910000|2022-01-24 16:48:30|12.26|9.53|12.36|9.62|12.36|9.62|12.26|9.53|0
1643042920000|2022-01-24 16:48:40|12.42|9.66|12.39|9.63|12.42|9.66|12.39|9.63|0
1643042930000|2022-01-24 16:48:50|12.41|9.65|12.39|9.63|12.46|9.69|12.39|9.63|0
1643042940000|2022-01-24 16:49:00|12.36|9.62|12.21|9.5|12.36|9.62|12.15|9.45|0
1643042950000|2022-01-24 16:49:10|12.13|9.43|12.13|9.43|12.17|9.47|12.13|9.43|0
1643042960000|2022-01-24 16:49:20|12.11|9.42|12.11|9.42|12.13|9.43|12.11|9.42|0
1643042970000|2022-01-24 16:49:30|12.08|9.4|11.69|9.09|12.08|9.4|11.69|9.09|0
1643042980000|2022-01-24 16:49:40|11.85|9.22|11.78|9.16|11.85|9.22|11.78|9.16|0
1643042990000|2022-01-24 16:49:50|11.85|9.22|11.69|9.09|11.85|9.22|11.69|9.09|0
1643043000000|2022-01-24 16:50:00|11.58|9.01|11.94|9.28|11.94|9.28|11.58|9.01|0
1643043010000|2022-01-24 16:50:10|11.98|9.32|11.92|9.27|11.98|9.32|11.92|9.27|0
1643043020000|2022-01-24 16:50:20|11.89|9.25|11.89|9.25|11.96|9.3|11.88|9.24|0
1643043030000|2022-01-24 16:50:30|11.87|9.23|12.06|9.38|12.08|9.4|11.87|9.23|0
1643043040000|2022-01-24 16:50:40|11.98|9.32|11.96|9.3|11.98|9.32|11.96|9.3|0
1643043050000|2022-01-24 16:50:50|12.08|9.4|12.19|9.48|12.19|9.48|12.08|9.4|0
1643043060000|2022-01-24 16:51:00|12.15|9.45|12.3|9.57|12.3|9.57|12.15|9.45|0
1643043070000|2022-01-24 16:51:10|12.15|9.45|12.26|9.53|12.26|9.53|12.15|9.45|0
1643043080000|2022-01-24 16:51:20|12.19|9.48|12.17|9.47|12.32|9.58|12.17|9.47|0
1643043090000|2022-01-24 16:51:30|12.2|9.49|12.26|9.53|12.28|9.55|12.2|9.49|0
1643043100000|2022-01-24 16:51:40|12.18|9.47|12.06|9.38|12.18|9.47|12.06|9.38|0
1643043110000|2022-01-24 16:51:50|12.07|9.39|12.19|9.48|12.19|9.48|11.94|9.28|0
1643043120000|2022-01-24 16:52:00|12.13|9.43|11.96|9.3|12.13|9.43|11.96|9.3|0
1643043130000|2022-01-24 16:52:10|12|9.33|12.11|9.42|12.25|9.53|12|9.33|0
1643043140000|2022-01-24 16:52:20|12.15|9.45|12.34|9.6|12.34|9.6|12.15|9.45|0
1643043150000|2022-01-24 16:52:30|12.25|9.53|12.32|9.58|12.32|9.58|12.21|9.5|0
1643043160000|2022-01-24 16:52:40|12.34|9.6|12.34|9.6|12.34|9.6|12.28|9.55|0
1643043170000|2022-01-24 16:52:50|12.47|9.7|12.58|9.79|12.58|9.79|12.47|9.7|0
1643043180000|2022-01-24 16:53:00|12.49|9.72|12.7|9.9|12.7|9.9|12.49|9.72|0
1643043190000|2022-01-24 16:53:10|12.68|9.88|12.76|9.96|12.76|9.96|12.62|9.82|0
1643043200000|2022-01-24 16:53:20|12.8|10|12.96|10.16|12.96|10.16|12.8|10|0
1643043210000|2022-01-24 16:53:30|12.88|10.08|12.94|10.14|12.94|10.14|12.88|10.08|0
1643043220000|2022-01-24 16:53:40|12.92|10.12|13.12|10.32|13.12|10.32|12.92|10.12|0
1643043230000|2022-01-24 16:53:50|13.2|10.4|13.14|10.34|13.2|10.4|13.12|10.32|0
1643043240000|2022-01-24 16:54:00|13.1|10.3|13.04|10.24|13.21|10.41|13.04|10.24|0
1643043250000|2022-01-24 16:54:10|12.96|10.16|13.06|10.26|13.06|10.26|12.96|10.16|0
1643043260000|2022-01-24 16:54:20|13.26|10.46|13.39|10.59|13.39|10.59|13.22|10.42|0
1643043270000|2022-01-24 16:54:30|13.43|10.63|13.43|10.63|13.43|10.63|13.41|10.61|0
1643043280000|2022-01-24 16:54:40|13.37|10.57|13.37|10.57|13.45|10.65|13.37|10.57|0
1643043290000|2022-01-24 16:54:50|13.39|10.59|13.41|10.61|13.41|10.61|13.39|10.59|0
1643043300000|2022-01-24 16:55:00|13.43|10.63|13.49|10.69|13.56|10.76|13.43|10.63|0
1643043310000|2022-01-24 16:55:10|13.45|10.65|13.44|10.64|13.45|10.65|13.41|10.61|0
1643043320000|2022-01-24 16:55:20|13.43|10.63|13.59|10.79|13.59|10.79|13.43|10.63|0
1643043330000|2022-01-24 16:55:30|13.71|10.91|13.87|11.07|13.87|11.07|13.71|10.91|0
1643043340000|2022-01-24 16:55:40|13.76|10.96|13.78|10.98|13.78|10.98|13.72|10.92|0
1643043350000|2022-01-24 16:55:50|13.76|10.96|13.78|10.98|13.78|10.98|13.75|10.95|0
1643043360000|2022-01-24 16:56:00|13.71|10.91|13.76|10.96|13.76|10.96|13.71|10.91|0
1643043370000|2022-01-24 16:56:10|13.75|10.95|13.62|10.82|13.75|10.95|13.62|10.82|0
1643043380000|2022-01-24 16:56:20|13.59|10.79|13.45|10.65|13.59|10.79|13.45|10.65|0
1643043390000|2022-01-24 16:56:30|13.44|10.64|13.53|10.73|13.53|10.73|13.39|10.59|0
1643043400000|2022-01-24 16:56:40|13.7|10.9|13.54|10.74|13.7|10.9|13.54|10.74|0
1643043410000|2022-01-24 16:56:50|13.52|10.72|13.45|10.65|13.52|10.72|13.45|10.65|0
1643043420000|2022-01-24 16:57:00|13.43|10.63|13.34|10.54|13.45|10.65|13.34|10.54|0
1643043430000|2022-01-24 16:57:10|13.41|10.61|13.41|10.61|13.41|10.61|13.34|10.54|0
1643043440000|2022-01-24 16:57:20|13.43|10.63|13.32|10.52|13.43|10.63|13.32|10.52|0
1643043450000|2022-01-24 16:57:30|13.34|10.54|13.28|10.48|13.34|10.54|13.28|10.48|0
1643043460000|2022-01-24 16:57:40|13.27|10.47|13.2|10.4|13.27|10.47|13.16|10.36|0
1643043470000|2022-01-24 16:57:50|13.37|10.57|12.94|11.54|13.43|11.54|12.94|10.57|0
1643043480000|2022-01-24 16:58:00|13|11.6|13.09|11.69|13.17|11.77|13|11.6|0
1643043490000|2022-01-24 16:58:10|13.06|11.66|12.83|11.43|13.06|11.66|12.83|11.43|0
1643043500000|2022-01-24 16:58:20|12.79|11.39|12.71|11.31|12.79|11.39|12.71|11.31|0
1643043510000|2022-01-24 16:58:30|12.69|11.29|12.64|11.24|12.73|11.33|12.6|11.2|0
1643043520000|2022-01-24 16:58:40|12.66|11.26|12.5|11.1|12.66|11.26|12.5|11.1|0
1643043530000|2022-01-24 16:58:50|12.51|11.11|12.6|11.2|12.6|11.2|12.51|11.11|0
1643043540000|2022-01-24 16:59:00|12.56|11.16|12.75|11.35|12.77|11.37|12.56|11.16|0
1643043550000|2022-01-24 16:59:10|12.69|11.29|12.91|11.51|12.91|11.51|12.69|11.29|0
1643043560000|2022-01-24 16:59:20|12.88|11.48|12.96|11.56|12.96|11.56|12.85|11.45|0
1643043570000|2022-01-24 16:59:30|13|11.6|13.17|11.77|13.17|11.77|12.98|11.58|0
1643043580000|2022-01-24 16:59:40|13.1|11.7|12.96|11.56|13.1|11.7|12.94|11.54|0
1643043590000|2022-01-24 16:59:50|13.19|11.79|13.21|11.81|13.21|11.81|13.19|11.79|0
1643043600000|2022-01-24 17:00:00|13.2|11.8|13.06|11.66|13.2|11.8|13.03|11.63|0
1643043610000|2022-01-24 17:00:10|12.95|11.55|13.04|11.64|13.04|11.64|12.95|11.55|0
1643043620000|2022-01-24 17:00:20|13|11.6|12.74|11.34|13|11.6|12.74|11.34|0
1643043630000|2022-01-24 17:00:30|12.72|11.32|12.79|11.39|12.79|11.39|12.72|11.32|0
1643043640000|2022-01-24 17:00:40|12.96|11.56|13.06|11.66|13.06|11.66|12.85|11.45|0
1643043650000|2022-01-24 17:00:50|13.04|11.64|12.77|11.37|13.04|11.64|12.77|11.37|0
1643043660000|2022-01-24 17:01:00|12.81|11.41|12.87|11.47|12.87|11.47|12.81|11.41|0
1643043670000|2022-01-24 17:01:10|12.91|11.51|12.83|11.43|12.91|11.51|12.71|11.31|0
1643043680000|2022-01-24 17:01:20|12.87|11.47|13.15|11.75|13.19|11.79|12.87|11.47|0
1643043690000|2022-01-24 17:01:30|12.32|10.92|12.26|10.86|12.34|10.94|12.26|10.86|0
1643043700000|2022-01-24 17:01:40|12.17|10.77|12.09|10.69|12.17|10.77|12.09|10.69|0
1643043710000|2022-01-24 17:01:50|11.99|10.59|11.96|10.56|12.01|10.61|11.96|10.56|0
1643043720000|2022-01-24 17:02:00|11.9|10.5|11.94|10.54|11.94|10.54|11.88|10.48|0
1643043730000|2022-01-24 17:02:10|11.97|10.57|12.05|10.65|12.05|10.65|11.88|10.48|0
1643043740000|2022-01-24 17:02:20|12.07|10.67|11.97|10.57|12.07|10.67|11.97|10.57|0
1643043750000|2022-01-24 17:02:30|12.01|10.61|12.09|10.69|12.09|10.69|12.01|10.61|0
1643043760000|2022-01-24 17:02:40|11.97|10.57|12.03|10.63|12.03|10.63|11.95|10.55|0
1643043770000|2022-01-24 17:02:50|11.97|10.57|11.97|10.57|11.97|10.57|11.88|10.48|0
1643043780000|2022-01-24 17:03:00|12.07|10.67|11.82|10.42|12.07|10.67|11.8|10.4|0
1643043790000|2022-01-24 17:03:10|11.83|10.43|11.78|10.38|11.83|10.43|11.7|10.3|0
1643043800000|2022-01-24 17:03:20|11.76|10.36|11.72|10.32|11.76|10.36|11.66|10.26|0
1643043810000|2022-01-24 17:03:30|11.74|10.34|11.7|10.3|11.74|10.34|11.7|10.3|0
1643043820000|2022-01-24 17:03:40|11.62|10.22|11.6|10.2|11.62|10.22|11.58|10.18|0
1643043830000|2022-01-24 17:03:50|11.58|10.18|11.65|10.25|11.72|10.32|11.58|10.18|0
1643043840000|2022-01-24 17:04:00|11.67|10.27|11.56|10.16|11.67|10.27|11.56|10.16|0
1643043850000|2022-01-24 17:04:10|11.49|10.09|11.43|10.03|11.5|10.1|11.43|10.03|0
1643043860000|2022-01-24 17:04:20|11.4|10|11.37|9.97|11.4|10|11.33|9.93|0
1643043870000|2022-01-24 17:04:30|11.35|9.95|11.3|9.9|11.35|9.95|11.3|9.9|0
1643043880000|2022-01-24 17:04:40|11.42|10.02|11.37|9.97|11.47|10.07|11.37|9.97|0
1643043890000|2022-01-24 17:04:50|11.26|9.86|11.33|9.93|11.37|9.97|11.26|9.86|0
1643043900000|2022-01-24 17:05:00|11.42|10.02|11.39|9.99|11.42|10.02|11.39|9.99|0
1643043910000|2022-01-24 17:05:10|11.31|9.91|11.25|9.85|11.31|9.91|11.25|9.85|0
1643043920000|2022-01-24 17:05:20|11.24|9.84|11.1|9.7|11.24|9.84|11.1|9.7|0
1643043930000|2022-01-24 17:05:30|11.13|9.73|11.14|9.74|11.2|9.8|11.13|9.73|0
1643043940000|2022-01-24 17:05:40|11.16|9.76|11.22|9.82|11.22|9.82|11.09|9.69|0
1643043950000|2022-01-24 17:05:50|11.41|10.01|11.41|10.01|11.5|10.1|11.41|10.01|0
1643043960000|2022-01-24 17:06:00|11.36|9.96|11.24|9.84|11.41|10.01|11.24|9.84|0
1643043970000|2022-01-24 17:06:10|11.16|9.76|11.25|9.85|11.33|9.93|11.16|9.76|0
1643043980000|2022-01-24 17:06:20|11.32|9.92|11.33|9.93|11.33|9.93|11.32|9.92|0
1643043990000|2022-01-24 17:06:30|11.43|10.03|11.5|10.1|11.5|10.1|11.43|10.03|0
1643044000000|2022-01-24 17:06:40|11.58|10.18|11.68|10.28|11.72|10.32|11.58|10.18|0
1643044010000|2022-01-24 17:06:50|12.16|10.76|12|10.6|12.2|10.8|12|10.6|0
1643044020000|2022-01-24 17:07:00|12.01|10.61|12.07|10.67|12.07|10.67|11.96|10.56|0
1643044030000|2022-01-24 17:07:10|12.11|10.71|11.96|10.56|12.11|10.71|11.96|10.56|0
1643044040000|2022-01-24 17:07:20|11.92|10.52|11.96|10.56|12|10.6|11.92|10.52|0
1643044050000|2022-01-24 17:07:30|11.99|10.59|12.01|10.61|12.09|10.69|11.99|10.59|0
1643044060000|2022-01-24 17:07:40|11.96|10.56|11.96|10.56|11.98|10.58|11.95|10.55|0
1643044070000|2022-01-24 17:07:50|11.98|10.58|12.05|10.65|12.05|10.65|11.98|10.58|0
1643044080000|2022-01-24 17:08:00|11.99|10.59|11.9|10.5|11.99|10.59|11.9|10.5|0
1643044090000|2022-01-24 17:08:10|11.86|10.46|11.79|10.39|11.86|10.46|11.72|10.32|0
1643044100000|2022-01-24 17:08:20|11.72|10.32|11.76|10.36|11.76|10.36|11.7|10.3|0
1643044110000|2022-01-24 17:08:30|11.71|10.31|11.6|10.2|11.71|10.31|11.6|10.2|0
1643044120000|2022-01-24 17:08:40|11.43|10.03|11.31|9.91|11.43|10.03|11.31|9.91|0
1643044130000|2022-01-24 17:08:50|11.28|9.88|11.34|9.94|11.34|9.94|11.28|9.88|0
1643044140000|2022-01-24 17:09:00|11.23|9.83|11.32|9.92|11.36|9.96|11.23|9.83|0
1643044150000|2022-01-24 17:09:10|11.23|9.83|10.95|9.55|11.23|9.83|10.95|9.55|0
1643044160000|2022-01-24 17:09:20|10.93|9.53|10.91|9.51|10.97|9.57|10.91|9.51|0
1643044170000|2022-01-24 17:09:30|11.02|9.62|10.97|9.57|11.02|9.62|10.97|9.57|0
1643044180000|2022-01-24 17:09:40|11.06|9.66|11.04|9.64|11.08|9.68|11.04|9.64|0
1643044190000|2022-01-24 17:09:50|11.02|9.62|11.12|9.72|11.15|9.75|11.02|9.62|0
1643044200000|2022-01-24 17:10:00|11.21|9.81|11.21|9.81|11.21|9.81|11.15|9.75|0
1643044210000|2022-01-24 17:10:10|12.86|11.46|12.99|11.59|12.99|11.59|12.86|11.46|0
1643044220000|2022-01-24 17:10:20|13.01|11.61|12.04|10.64|13.01|11.61|12.04|10.64|0
1643044230000|2022-01-24 17:10:30|12.26|10.86|12.28|10.88|12.28|10.88|12.16|10.76|0
1643044240000|2022-01-24 17:10:40|12.16|10.76|11.98|10.58|12.16|10.76|11.98|10.58|0
1643044250000|2022-01-24 17:10:50|11.96|10.56|11.94|10.54|11.96|10.56|11.94|10.54|0
1643044260000|2022-01-24 17:11:00|11.96|10.56|12.12|10.72|12.12|10.72|11.94|10.54|0
1643044270000|2022-01-24 17:11:10|12.06|10.66|12.04|10.64|12.06|10.66|12|10.6|0
1643044280000|2022-01-24 17:11:20|11.96|10.56|12.86|11.46|12.86|11.46|11.94|10.54|0
1643044290000|2022-01-24 17:11:30|12.73|11.33|12.36|10.96|12.82|11.42|12.32|10.92|0
1643044300000|2022-01-24 17:11:40|12.3|10.9|12.24|10.84|12.3|10.9|12.24|10.84|0
1643044310000|2022-01-24 17:11:50|12.32|10.92|12.4|11|12.46|11.06|12.32|10.92|0
1643044320000|2022-01-24 17:12:00|12.46|11.06|12.44|11.04|12.46|11.06|12.38|10.98|0
1643044330000|2022-01-24 17:12:10|12.45|11.05|12.36|10.96|12.45|11.05|12.36|10.96|0
1643044340000|2022-01-24 17:12:20|12.17|10.77|11.99|10.59|12.18|10.78|11.99|10.59|0
1643044350000|2022-01-24 17:12:30|12.01|10.61|11.66|10.26|12.01|10.61|11.63|10.23|0
1643044360000|2022-01-24 17:12:40|12.32|10.92|12.2|10.8|12.32|10.92|12.2|10.8|0
1643044370000|2022-01-24 17:12:50|12.14|10.74|12.2|10.8|12.2|10.8|12.13|10.73|0
1643044380000|2022-01-24 17:13:00|12.12|10.72|12.25|10.85|12.25|10.85|12.12|10.72|0
1643044390000|2022-01-24 17:13:10|12.17|10.77|12.18|10.78|12.18|10.78|12.05|10.65|0
1643044400000|2022-01-24 17:13:20|12.2|10.8|12|10.6|12.2|10.8|12|10.6|0
1643044410000|2022-01-24 17:13:30|11.94|10.54|11.89|10.49|11.94|10.54|11.88|10.48|0
1643044420000|2022-01-24 17:13:40|11.91|10.51|11.83|10.43|11.91|10.51|11.75|10.35|0
1643044430000|2022-01-24 17:13:50|11.84|10.44|11.85|10.45|11.88|10.48|11.84|10.44|0
1643044440000|2022-01-24 17:14:00|11.89|10.49|11.74|10.34|11.89|10.49|11.74|10.34|0
1643044450000|2022-01-24 17:14:10|11.83|10.43|12.54|11.14|12.54|11.14|11.83|10.43|0
1643044460000|2022-01-24 17:14:20|12.69|11.29|12.82|11.42|12.82|11.42|12.69|11.29|0
1643044470000|2022-01-24 17:14:30|12.8|11.4|12.8|11.4|12.86|11.46|12.77|11.37|0
1643044480000|2022-01-24 17:14:40|12.84|11.44|12.8|11.4|12.84|11.44|12.77|11.37|0
1643044490000|2022-01-24 17:14:50|12.77|11.37|12.96|11.56|13.04|11.64|12.77|11.37|0
1643044500000|2022-01-24 17:15:00|12.94|11.54|12.73|11.33|12.94|11.54|12.73|11.33|0
1643044510000|2022-01-24 17:15:10|13.48|12.08|12.91|11.51|13.51|12.11|12.91|11.51|0
1643044520000|2022-01-24 17:15:20|12.9|11.5|12.91|11.51|12.94|11.54|12.87|11.47|0
1643044530000|2022-01-24 17:15:30|12.87|11.47|12.77|11.37|12.87|11.47|12.74|11.34|0
1643044540000|2022-01-24 17:15:40|12.81|11.41|12.65|11.25|12.81|11.41|12.65|11.25|0
1643044550000|2022-01-24 17:15:50|12.58|11.18|12.71|11.31|12.71|11.31|12.58|11.18|0
1643044560000|2022-01-24 17:16:00|12.66|11.26|12.61|11.21|12.66|11.26|12.61|11.21|0
1643044570000|2022-01-24 17:16:10|12.51|11.11|13.01|11.61|13.01|11.61|12.51|11.11|0
1643044580000|2022-01-24 17:16:20|12.99|11.59|13.13|11.73|13.13|11.73|12.99|11.59|0
1643044590000|2022-01-24 17:16:30|13.08|11.68|12.99|11.59|13.08|11.68|12.97|11.57|0
1643044600000|2022-01-24 17:16:40|13.01|11.61|12.99|11.59|13.01|11.61|12.95|11.55|0
1643044610000|2022-01-24 17:16:50|12.96|11.56|12.97|11.57|13.01|11.61|12.96|11.56|0
1643044620000|2022-01-24 17:17:00|13.01|11.61|12.94|11.54|13.01|11.61|12.89|11.49|0
1643044630000|2022-01-24 17:17:10|12.93|11.53|12.93|11.53|13.01|11.61|12.93|11.53|0
1643044640000|2022-01-24 17:17:20|12.91|11.51|12.87|11.47|12.93|11.53|12.87|11.47|0
1643044650000|2022-01-24 17:17:30|12.8|11.4|12.46|11.06|12.8|11.4|12.46|11.06|0
1643044660000|2022-01-24 17:17:40|12.49|11.09|12.5|11.1|12.5|11.1|12.47|11.07|0
1643044670000|2022-01-24 17:17:50|13.2|11.8|13.18|11.78|13.2|11.8|13.17|11.77|0
1643044680000|2022-01-24 17:18:00|13.22|11.82|13.57|12.17|13.57|12.17|13.22|11.82|0
1643044690000|2022-01-24 17:18:10|13.44|12.04|13.57|12.17|13.57|12.17|13.44|12.04|0
1643044700000|2022-01-24 17:18:20|13.54|12.14|13.59|12.19|13.63|12.23|13.54|12.14|0
1643044710000|2022-01-24 17:18:30|13.6|12.2|13.46|12.06|13.63|12.23|13.46|12.06|0
1643044720000|2022-01-24 17:18:40|13.5|12.1|13.46|12.06|13.5|12.1|13.42|12.02|0
1643044730000|2022-01-24 17:18:50|13.4|12|13.4|12|13.4|12|13.4|12|0
1643044740000|2022-01-24 17:19:00|13.65|12.25|13.82|12.42|13.82|12.42|13.65|12.25|0
1643044750000|2022-01-24 17:19:10|13.61|12.21|13.61|12.21|13.61|12.21|13.59|12.19|0
1643044760000|2022-01-24 17:19:20|13.62|12.22|13.59|12.19|13.63|12.23|13.59|12.19|0
1643044770000|2022-01-24 17:19:30|13.71|12.31|13.84|12.44|13.84|12.44|13.65|12.25|0
1643044780000|2022-01-24 17:19:40|13.77|12.37|13.88|12.48|13.88|12.48|13.77|12.37|0
1643044790000|2022-01-24 17:19:50|13.84|12.44|13.72|12.32|13.84|12.44|13.69|12.29|0
1643044800000|2022-01-24 17:20:00|13.71|12.31|13.54|12.14|13.71|12.31|13.35|11.95|0
1643044810000|2022-01-24 17:20:10|13.56|12.16|13.8|12.4|13.8|12.4|13.54|12.14|0
1643044820000|2022-01-24 17:20:20|13.86|12.46|13.86|12.46|13.86|12.46|13.65|12.25|0
1643044830000|2022-01-24 17:20:30|13.69|12.29|13.61|12.21|13.69|12.29|13.61|12.21|0
1643044840000|2022-01-24 17:20:40|13.62|12.22|13.73|12.33|13.75|12.35|13.62|12.22|0
1643044850000|2022-01-24 17:20:50|13.75|12.35|13.82|12.42|13.84|12.44|13.75|12.35|0
1643044860000|2022-01-24 17:21:00|13.69|12.29|13.63|12.23|13.71|12.31|13.63|12.23|0
1643044870000|2022-01-24 17:21:10|13.86|12.46|13.93|12.53|13.93|12.53|13.73|12.33|0
1643044880000|2022-01-24 17:21:20|13.92|12.52|13.96|12.56|13.96|12.56|13.92|12.52|0
1643044890000|2022-01-24 17:21:30|14.18|12.78|14.28|12.88|14.28|12.88|14.05|12.65|0
1643044900000|2022-01-24 17:21:40|14.35|12.95|14.4|13|14.4|13|14.35|12.95|0
1643044910000|2022-01-24 17:21:50|14.33|12.93|14.38|12.98|14.38|12.98|14.33|12.93|0
1643044920000|2022-01-24 17:22:00|14.48|13.08|14.64|13.24|14.64|13.24|14.45|13.05|0
1643044930000|2022-01-24 17:22:10|14.74|13.34|14.82|13.41|14.82|13.41|14.74|13.34|0
1643044940000|2022-01-24 17:22:20|14.68|13.28|14.59|13.19|14.71|13.3|14.59|13.19|0
1643044950000|2022-01-24 17:22:30|14.51|13.11|14.78|13.37|14.78|13.37|14.51|13.11|0
1643044960000|2022-01-24 17:22:40|14.71|13.3|14.56|13.16|14.71|13.3|14.55|13.15|0
1643044970000|2022-01-24 17:22:50|14.64|13.24|14.66|13.26|14.82|13.41|14.64|13.24|0
1643044980000|2022-01-24 17:23:00|14.57|13.17|14.4|13|14.57|13.17|14.4|13|0
1643044990000|2022-01-24 17:23:10|14.51|13.11|14.48|13.08|14.51|13.11|14.4|13|0
1643045000000|2022-01-24 17:23:20|14.44|13.04|14.45|13.05|14.48|13.08|14.43|13.03|0
1643045010000|2022-01-24 17:23:30|14.46|13.06|14.4|13|14.46|13.06|14.4|13|0
1643045020000|2022-01-24 17:23:40|14.37|12.97|14.38|12.98|14.42|13.02|14.37|12.97|0
1643045030000|2022-01-24 17:23:50|14.41|13.01|14.14|12.74|14.41|13.01|14.14|12.74|0
1643045040000|2022-01-24 17:24:00|14.13|12.73|14.09|12.69|14.13|12.73|14.07|12.67|0
1643045050000|2022-01-24 17:24:10|14.05|12.65|13.85|12.45|14.05|12.65|13.85|12.45|0
1643045060000|2022-01-24 17:24:20|13.79|12.39|13.86|12.46|13.86|12.46|13.73|12.33|0
1643045070000|2022-01-24 17:24:30|13.73|12.33|13.67|12.27|13.77|12.37|13.67|12.27|0
1643045080000|2022-01-24 17:24:40|13.75|12.35|13.91|12.51|13.91|12.51|13.75|12.35|0
1643045090000|2022-01-24 17:24:50|13.87|12.47|13.84|12.44|13.87|12.47|13.81|12.41|0
1643045100000|2022-01-24 17:25:00|13.92|12.52|13.6|12.2|13.92|12.52|13.59|12.19|0
1643045110000|2022-01-24 17:25:10|13.61|12.21|13.43|12.03|13.63|12.23|13.43|12.03|0
1643045120000|2022-01-24 17:25:20|13.4|12|13.41|12.01|13.46|12.06|13.4|12|0
1643045130000|2022-01-24 17:25:30|13.03|11.63|13.08|11.68|13.08|11.68|13.03|11.63|0
1643045140000|2022-01-24 17:25:40|13.11|11.71|13.11|11.71|13.11|11.71|13.09|11.69|0
1643045150000|2022-01-24 17:25:50|13.34|11.94|13.4|12|13.4|12|13.34|11.94|0
1643045160000|2022-01-24 17:26:00|13.27|11.87|13.28|11.88|13.28|11.88|13.2|11.8|0
1643045170000|2022-01-24 17:26:10|13.32|11.92|13.38|11.98|13.4|12|13.32|11.92|0
1643045180000|2022-01-24 17:26:20|13.42|12.02|13.5|12.1|13.52|12.12|13.42|12.02|0
1643045190000|2022-01-24 17:26:30|13.36|11.96|13.32|11.92|13.36|11.96|13.32|11.92|0
1643045200000|2022-01-24 17:26:40|13.23|11.83|13.36|11.96|13.36|11.96|13.23|11.83|0
1643045210000|2022-01-24 17:26:50|13.4|12|13.63|12.23|13.63|12.23|13.4|12|0
1643045220000|2022-01-24 17:27:00|13.59|12.19|13.69|12.29|13.69|12.29|13.58|12.18|0
1643045230000|2022-01-24 17:27:10|13.75|12.35|13.73|12.33|13.81|12.41|13.69|12.29|0
1643045240000|2022-01-24 17:27:20|13.75|12.35|13.77|12.37|13.79|12.39|13.75|12.35|0
1643045250000|2022-01-24 17:27:30|13.79|12.39|13.92|12.52|13.92|12.52|13.79|12.39|0
1643045260000|2022-01-24 17:27:40|13.96|12.56|13.96|12.56|13.96|12.56|13.89|12.49|0
1643045270000|2022-01-24 17:27:50|14|12.6|14.17|12.77|14.19|12.79|14|12.6|0
1643045280000|2022-01-24 17:28:00|14.16|12.76|14.26|12.86|14.26|12.86|14.11|12.71|0
1643045290000|2022-01-24 17:28:10|14.27|12.87|14.37|12.97|14.37|12.97|14.27|12.87|0
1643045300000|2022-01-24 17:28:20|14.35|12.95|14.66|13.26|14.66|13.26|14.35|12.95|0
1643045310000|2022-01-24 17:28:30|14.73|13.32|14.84|13.43|14.84|13.43|14.68|13.28|0
1643045320000|2022-01-24 17:28:40|14.77|13.37|14.96|13.54|14.96|13.54|14.77|13.37|0
1643045330000|2022-01-24 17:28:50|15.03|13.6|14.77|13.37|15.03|13.6|14.77|13.37|0
1643045340000|2022-01-24 17:29:00|14.68|13.28|14.57|13.17|14.68|13.28|14.57|13.17|0
1643045350000|2022-01-24 17:29:10|14.59|13.19|14.46|13.06|14.59|13.19|14.46|13.06|0
1643045360000|2022-01-24 17:29:20|14.31|12.91|14.29|12.89|14.37|12.97|14.28|12.88|0
1643045370000|2022-01-24 17:29:30|14.28|12.88|14.28|12.88|14.35|12.95|14.28|12.88|0
1643045380000|2022-01-24 17:29:40|14.39|12.99|13.94|12.54|14.39|12.99|13.94|12.54|0
1643045390000|2022-01-24 17:29:50|13.87|12.47|14.07|12.67|14.07|12.67|13.85|12.45|0
1643045400000|2022-01-24 17:30:00|14.04|12.64|14.04|12.64|14.04|12.64|13.87|12.47|0
1643045410000|2022-01-24 17:30:10|14.07|12.67|14.13|12.73|14.13|12.73|13.94|12.54|0
1643045420000|2022-01-24 17:30:20|14.24|12.84|14.22|12.82|14.3|12.9|14.22|12.82|0
1643045430000|2022-01-24 17:30:30|14.17|12.77|14.16|12.76|14.26|12.86|14.16|12.76|0
1643045440000|2022-01-24 17:30:40|14.15|12.75|14.11|12.71|14.15|12.75|14.06|12.66|0
1643045450000|2022-01-24 17:30:50|13.98|12.58|13.72|12.32|13.98|12.58|13.72|12.32|0
1643045460000|2022-01-24 17:31:00|13.58|12.18|13.49|12.09|13.62|12.22|13.49|12.09|0
1643045470000|2022-01-24 17:31:10|13.66|12.26|13.56|12.16|13.66|12.26|13.51|12.11|0
1643045480000|2022-01-24 17:31:20|13.62|12.22|13.49|12.09|13.62|12.22|13.47|12.07|0
1643045490000|2022-01-24 17:31:30|13.66|12.26|13.72|12.32|13.74|12.34|13.66|12.26|0
1643045500000|2022-01-24 17:31:40|13.75|12.35|13.91|12.51|13.91|12.51|13.75|12.35|0
1643045510000|2022-01-24 17:31:50|14|12.6|14.22|12.82|14.22|12.82|14|12.6|0
1643045520000|2022-01-24 17:32:00|14.26|12.86|14|12.6|14.26|12.86|14|12.6|0
1643045530000|2022-01-24 17:32:10|14.04|12.64|13.98|12.58|14.24|12.84|13.98|12.58|0
1643045540000|2022-01-24 17:32:20|13.96|12.56|13.81|12.41|13.99|12.59|13.81|12.41|0
1643045550000|2022-01-24 17:32:30|13.85|12.45|13.83|12.43|13.85|12.45|13.76|12.36|0
1643045560000|2022-01-24 17:32:40|13.81|12.41|13.79|12.39|13.83|12.43|13.76|12.36|0
1643045570000|2022-01-24 17:32:50|13.81|12.41|13.62|12.22|13.81|12.41|13.6|12.2|0
1643045580000|2022-01-24 17:33:00|13.53|12.13|13.91|12.51|13.91|12.51|13.53|12.13|0
1643045590000|2022-01-24 17:33:10|14.15|12.75|14.15|12.75|14.15|12.75|14.09|12.69|0
1643045600000|2022-01-24 17:33:20|14.13|12.73|14.02|12.62|14.13|12.73|13.91|12.51|0
1643045610000|2022-01-24 17:33:30|13.98|12.58|13.86|12.46|13.98|12.58|13.86|12.46|0
1643045620000|2022-01-24 17:33:40|13.98|12.58|14.22|12.82|14.22|12.82|13.96|12.56|0
1643045630000|2022-01-24 17:33:50|14.19|12.79|14.28|12.88|14.28|12.88|14.11|12.71|0
1643045640000|2022-01-24 17:34:00|14.09|12.69|13.98|12.58|14.09|12.69|13.98|12.58|0
1643045650000|2022-01-24 17:34:10|14.12|12.72|14.11|12.71|14.12|12.72|14.06|12.66|0
1643045660000|2022-01-24 17:34:20|14.06|12.66|14|12.6|14.06|12.66|13.98|12.58|0
1643045670000|2022-01-24 17:34:30|13.93|12.53|13.91|12.51|13.93|12.53|13.91|12.51|0
1643045680000|2022-01-24 17:34:40|13.89|12.49|13.91|12.51|13.96|12.56|13.89|12.49|0
1643045690000|2022-01-24 17:34:50|13.89|12.49|14.05|12.65|14.05|12.65|13.83|12.43|0
1643045700000|2022-01-24 17:35:00|14.13|12.73|14|12.6|14.13|12.73|14|12.6|0
1643045710000|2022-01-24 17:35:10|14.02|12.62|13.91|12.51|14.02|12.62|13.91|12.51|0
1643045720000|2022-01-24 17:35:20|13.76|12.36|13.7|12.3|13.76|12.36|13.7|12.3|0
1643045730000|2022-01-24 17:35:30|13.74|12.34|13.7|12.3|13.81|12.41|13.7|12.3|0
1643045740000|2022-01-24 17:35:40|13.66|12.26|13.46|12.06|13.66|12.26|13.42|12.02|0
1643045750000|2022-01-24 17:35:50|13.4|12|13.42|12.02|13.48|12.08|13.4|12|0
1643045760000|2022-01-24 17:36:00|13.47|12.07|13.2|11.8|13.47|12.07|13.2|11.8|0
1643045770000|2022-01-24 17:36:10|13.35|11.95|13.43|12.03|13.43|12.03|13.29|11.89|0
1643045780000|2022-01-24 17:36:20|13.45|12.05|13.35|11.95|13.45|12.05|13.33|11.93|0
1643045790000|2022-01-24 17:36:30|13.37|11.97|13.24|11.84|13.37|11.97|13.24|11.84|0
1643045800000|2022-01-24 17:36:40|13.26|11.86|13.18|11.78|13.26|11.86|13.16|11.76|0
1643045810000|2022-01-24 17:36:50|13.16|11.76|13.3|11.9|13.3|11.9|13.16|11.76|0
1643045820000|2022-01-24 17:37:00|13.26|11.86|13.51|12.11|13.51|12.11|13.26|11.86|0
1643045830000|2022-01-24 17:37:10|13.49|12.09|13.32|11.92|13.49|12.09|13.28|11.88|0
1643045840000|2022-01-24 17:37:20|13.28|11.88|13.11|11.71|13.28|11.88|13.1|11.7|0
1643045850000|2022-01-24 17:37:30|13.16|11.76|13.37|11.97|13.37|11.97|13.16|11.76|0
1643045860000|2022-01-24 17:37:40|13.41|12.01|13.32|11.92|13.41|12.01|13.28|11.88|0
1643045870000|2022-01-24 17:37:50|13.27|11.87|13.13|11.73|13.27|11.87|13.13|11.73|0
1643045880000|2022-01-24 17:38:00|13.24|11.84|13.24|11.84|13.26|11.86|13.24|11.84|0
1643045890000|2022-01-24 17:38:10|13.2|11.8|13.25|11.85|13.3|11.9|13.2|11.8|0
1643045900000|2022-01-24 17:38:20|13.3|11.9|13.12|11.72|13.3|11.9|13.12|11.72|0
1643045910000|2022-01-24 17:38:30|13.18|11.78|13.14|11.74|13.2|11.8|13.14|11.74|0
1643045920000|2022-01-24 17:38:40|13.16|11.76|13.22|11.82|13.26|11.86|13.14|11.74|0
1643045930000|2022-01-24 17:38:50|13.26|11.86|13.28|11.88|13.32|11.92|13.26|11.86|0
1643045940000|2022-01-24 17:39:00|13.35|11.95|13.16|11.76|13.35|11.95|13.16|11.76|0
1643045950000|2022-01-24 17:39:10|13.14|11.74|13.1|11.7|13.17|11.77|13.1|11.7|0
1643045960000|2022-01-24 17:39:20|13.18|11.78|13.12|11.72|13.18|11.78|13.12|11.72|0
1643045970000|2022-01-24 17:39:30|13.26|11.86|13.66|12.26|13.66|12.26|13.26|11.86|0
1643045980000|2022-01-24 17:39:40|13.68|12.28|13.72|12.32|13.72|12.32|13.68|12.28|0
1643045990000|2022-01-24 17:39:50|13.78|12.38|13.83|12.43|13.85|12.45|13.74|12.34|0
1643046000000|2022-01-24 17:40:00|13.64|12.24|13.57|12.17|13.64|12.24|13.53|12.13|0
1643046010000|2022-01-24 17:40:10|13.64|12.24|13.28|11.88|13.64|12.24|13.28|11.88|0
1643046020000|2022-01-24 17:40:20|13.18|11.78|12.76|11.36|13.18|11.78|12.76|11.36|0
1643046030000|2022-01-24 17:40:30|12.69|11.29|12.9|11.5|12.97|11.57|12.67|11.27|0
1643046040000|2022-01-24 17:40:40|12.57|11.17|12.59|11.19|12.59|11.19|12.51|11.11|0
1643046050000|2022-01-24 17:40:50|12.6|11.2|12.76|11.36|12.76|11.36|12.6|11.2|0
1643046060000|2022-01-24 17:41:00|12.7|11.3|12.66|11.26|12.7|11.3|12.6|11.2|0
1643046070000|2022-01-24 17:41:10|12.78|11.38|12.7|11.3|12.78|11.38|12.7|11.3|0
1643046080000|2022-01-24 17:41:20|12.6|11.2|12.76|11.36|12.76|11.36|12.58|11.18|0
1643046090000|2022-01-24 17:41:30|12.82|11.42|12.97|11.57|12.97|11.57|12.82|11.42|0
1643046100000|2022-01-24 17:41:40|13.01|11.61|13.11|11.71|13.11|11.71|13.01|11.61|0
1643046110000|2022-01-24 17:41:50|13.03|11.63|13.09|11.69|13.09|11.69|12.99|11.59|0
1643046120000|2022-01-24 17:42:00|13.05|11.65|13.33|11.93|13.33|11.93|13.01|11.61|0
1643046130000|2022-01-24 17:42:10|13.44|12.04|13.61|12.21|13.61|12.21|13.44|12.04|0
1643046140000|2022-01-24 17:42:20|13.67|12.27|13.78|12.38|13.78|12.38|13.67|12.27|0
1643046150000|2022-01-24 17:42:30|13.93|12.53|14.17|12.77|14.18|12.78|13.93|12.53|0
1643046160000|2022-01-24 17:42:40|14.1|12.7|14.19|12.79|14.25|12.85|14.1|12.7|0
1643046170000|2022-01-24 17:42:50|14.25|12.85|14.32|12.92|14.35|12.95|14.25|12.85|0
1643046180000|2022-01-24 17:43:00|14.5|13.1|14.5|13.1|14.59|13.19|14.5|13.1|0
1643046190000|2022-01-24 17:43:10|14.47|13.07|14.43|13.03|14.47|13.07|14.43|13.03|0
1643046200000|2022-01-24 17:43:20|14.15|12.75|14.03|12.63|14.15|12.75|14.01|12.61|0
1643046210000|2022-01-24 17:43:30|14.2|12.8|14.34|12.94|14.34|12.94|14.17|12.77|0
1643046220000|2022-01-24 17:43:40|14.31|12.91|14.61|13.21|14.61|13.21|14.31|12.91|0
1643046230000|2022-01-24 17:43:50|14.52|13.12|14.65|13.25|14.65|13.25|14.52|13.12|0
1643046240000|2022-01-24 17:44:00|14.52|13.12|14.47|13.07|14.52|13.12|14.45|13.05|0
1643046250000|2022-01-24 17:44:10|14.37|12.97|14.47|13.07|14.52|13.12|14.37|12.97|0
1643046260000|2022-01-24 17:44:20|14.56|13.16|14.43|13.03|14.59|13.19|14.43|13.03|0
1643046270000|2022-01-24 17:44:30|14.5|13.1|14.34|12.94|14.5|13.1|14.34|12.94|0
1643046280000|2022-01-24 17:44:40|14.19|12.79|14.21|12.81|14.21|12.81|14.19|12.79|0
1643046290000|2022-01-24 17:44:50|14.08|12.68|14.34|12.94|14.34|12.94|14.08|12.68|0
1643046300000|2022-01-24 17:45:00|14.41|13.01|14.38|12.98|14.6|13.2|14.38|12.98|0
1643046310000|2022-01-24 17:45:10|14.36|12.96|14.36|12.96|14.36|12.96|14.34|12.94|0
1643046320000|2022-01-24 17:45:20|14.43|13.03|14.59|13.19|14.59|13.19|14.43|13.03|0
1643046330000|2022-01-24 17:45:30|14.52|13.12|14.52|13.12|14.65|13.25|14.52|13.12|0
1643046340000|2022-01-24 17:45:40|14.56|13.16|14.61|13.21|14.61|13.21|14.56|13.16|0
1643046350000|2022-01-24 17:45:50|14.65|13.25|14.5|13.1|14.65|13.25|14.47|13.07|0
1643046360000|2022-01-24 17:46:00|14.34|12.94|14.66|13.26|14.66|13.26|14.34|12.94|0
1643046370000|2022-01-24 17:46:10|14.74|13.34|14.78|13.37|14.78|13.37|14.73|13.33|0
1643046380000|2022-01-24 17:46:20|14.7|13.3|14.82|13.4|14.84|13.43|14.7|13.3|0
1643046390000|2022-01-24 17:46:30|14.77|13.36|14.56|13.16|14.77|13.36|14.56|13.16|0
1643046400000|2022-01-24 17:46:40|14.54|13.14|14.77|13.36|14.77|13.36|14.54|13.14|0
1643046410000|2022-01-24 17:46:50|14.74|13.34|14.67|13.27|14.77|13.36|14.67|13.27|0
1643046420000|2022-01-24 17:47:00|14.72|13.32|14.71|13.31|14.72|13.32|14.71|13.31|0
1643046430000|2022-01-24 17:47:10|14.79|13.38|14.91|13.49|14.95|13.52|14.79|13.38|0
1643046440000|2022-01-24 17:47:20|14.94|13.51|14.91|13.49|14.96|13.53|14.86|13.45|0
1643046450000|2022-01-24 17:47:30|14.89|13.47|14.74|13.34|14.89|13.47|14.74|13.34|0
1643046460000|2022-01-24 17:47:40|14.79|13.38|14.99|13.57|14.99|13.57|14.79|13.38|0
1643046470000|2022-01-24 17:47:50|15.1|13.67|15.03|13.6|15.1|13.67|15.03|13.6|0
1643046480000|2022-01-24 17:48:00|14.93|13.51|14.86|13.45|14.93|13.51|14.79|13.38|0
1643046490000|2022-01-24 17:48:10|14.74|13.34|14.72|13.32|14.74|13.34|14.7|13.3|0
1643046500000|2022-01-24 17:48:20|14.58|13.18|14.59|13.19|14.62|13.22|14.56|13.16|0
1643046510000|2022-01-24 17:48:30|14.54|13.14|14.41|13.01|14.54|13.14|14.28|12.88|0
1643046520000|2022-01-24 17:48:40|14.36|12.96|14.58|13.18|14.58|13.18|14.36|12.96|0
1643046530000|2022-01-24 17:48:50|14.7|13.3|14.72|13.32|14.72|13.32|14.63|13.23|0
1643046540000|2022-01-24 17:49:00|14.73|13.33|14.7|13.3|14.73|13.33|14.67|13.27|0
1643046550000|2022-01-24 17:49:10|14.74|13.34|14.8|13.39|14.81|13.4|14.74|13.34|0
1643046560000|2022-01-24 17:49:20|14.74|13.34|14.65|13.25|14.74|13.34|14.61|13.21|0
1643046570000|2022-01-24 17:49:30|14.63|13.23|14.58|13.18|14.63|13.23|14.54|13.14|0
1643046580000|2022-01-24 17:49:40|14.62|13.22|14.58|13.18|14.63|13.23|14.58|13.18|0
1643046590000|2022-01-24 17:49:50|14.63|13.23|14.81|13.4|14.86|13.45|14.63|13.23|0
1643046600000|2022-01-24 17:50:00|14.7|13.3|14.36|12.96|14.7|13.3|14.36|12.96|0
1643046610000|2022-01-24 17:50:10|14.38|12.98|14.08|12.68|14.38|12.98|14.08|12.68|0
1643046620000|2022-01-24 17:50:20|14.14|12.74|14.38|12.98|14.38|12.98|14.14|12.74|0
1643046630000|2022-01-24 17:50:30|14.36|12.96|14.43|13.03|14.58|13.18|14.36|12.96|0
1643046640000|2022-01-24 17:50:40|14.47|13.07|14.36|12.96|14.47|13.07|14.36|12.96|0
1643046650000|2022-01-24 17:50:50|14.34|12.94|14.45|13.05|14.45|13.05|14.34|12.94|0
1643046660000|2022-01-24 17:51:00|14.49|13.09|14.79|13.38|14.79|13.38|14.49|13.09|0
1643046670000|2022-01-24 17:51:10|14.84|13.42|15.07|13.63|15.07|13.63|14.83|13.41|0
1643046680000|2022-01-24 17:51:20|15.1|13.66|15.44|13.97|15.44|13.97|15.1|13.66|0
1643046690000|2022-01-24 17:51:30|15.47|14|15.46|13.98|15.49|14.02|15.35|13.88|0
1643046700000|2022-01-24 17:51:40|15.42|13.95|15.32|13.86|15.42|13.95|15.32|13.86|0
1643046710000|2022-01-24 17:51:50|15.35|13.88|15.64|14.15|15.64|14.15|15.35|13.88|0
1643046720000|2022-01-24 17:52:00|15.77|14.27|15.35|13.88|15.77|14.27|15.35|13.88|0
1643046730000|2022-01-24 17:52:10|15.4|13.93|15.37|13.91|15.44|13.97|15.37|13.91|0
1643046740000|2022-01-24 17:52:20|15.35|13.88|15.35|13.88|15.42|13.95|15.35|13.88|0
1643046750000|2022-01-24 17:52:30|15.49|14.02|15.74|14.24|15.74|14.24|15.49|14.02|0
1643046760000|2022-01-24 17:52:40|15.8|14.3|15.82|14.31|15.87|14.36|15.8|14.3|0
1643046770000|2022-01-24 17:52:50|15.85|14.34|16.07|14.54|16.07|14.54|15.85|14.34|0
1643046780000|2022-01-24 17:53:00|16.05|14.52|15.89|14.38|16.05|14.52|15.89|14.38|0
1643046790000|2022-01-24 17:53:10|15.8|14.3|15.92|14.4|16.05|14.52|15.8|14.3|0
1643046800000|2022-01-24 17:53:20|15.94|14.43|15.92|14.4|15.94|14.43|15.84|14.33|0
1643046810000|2022-01-24 17:53:30|15.88|14.37|15.89|14.38|15.89|14.38|15.77|14.27|0
1643046820000|2022-01-24 17:53:40|15.87|14.36|15.79|14.29|15.89|14.38|15.79|14.29|0
1643046830000|2022-01-24 17:53:50|15.82|14.31|15.98|14.46|15.98|14.46|15.77|14.27|0
1643046840000|2022-01-24 17:54:00|15.92|14.4|15.92|14.4|15.92|14.4|15.87|14.36|0
1643046850000|2022-01-24 17:54:10|16.02|14.49|16.07|14.54|16.07|14.54|15.97|14.45|0
1643046860000|2022-01-24 17:54:20|16.2|14.66|16.22|14.68|16.25|14.7|16.2|14.66|0
1643046870000|2022-01-24 17:54:30|16.25|14.7|16.33|14.77|16.35|14.79|16.25|14.7|0
1643046880000|2022-01-24 17:54:40|16.47|14.9|16.46|14.89|16.53|14.96|16.4|14.84|0
1643046890000|2022-01-24 17:54:50|16.43|14.86|16.43|14.86|16.61|15.03|16.29|14.74|0
1643046900000|2022-01-24 17:55:00|16.51|14.94|16.2|14.65|16.51|14.94|16.2|14.65|0
1643046910000|2022-01-24 17:55:10|16.02|14.49|13.57|12.17|16.02|14.49|13.57|12.17|0
1643046920000|2022-01-24 17:55:20|12.87|11.47|12.03|10.63|12.87|11.47|12.03|10.63|0
1643046930000|2022-01-24 17:55:30|12.11|10.71|12.09|10.69|12.16|10.76|12.09|10.69|0
1643046940000|2022-01-24 17:55:40|12.13|10.73|12.43|11.03|12.43|11.03|12.13|10.73|0
1643046950000|2022-01-24 17:55:50|12.46|11.06|12.46|11.06|12.46|11.06|12.29|10.89|0
1643046960000|2022-01-24 17:56:00|12.43|11.03|12.25|10.85|12.43|11.03|12.23|10.83|0
1643046970000|2022-01-24 17:56:10|12.29|10.89|12.41|11.01|12.41|11.01|12.29|10.89|0
1643046980000|2022-01-24 17:56:20|12.39|10.99|12.41|11.01|12.47|11.07|12.39|10.99|0
1643046990000|2022-01-24 17:56:30|12.27|10.87|12.52|11.12|12.52|11.12|12.27|10.87|0
1643047000000|2022-01-24 17:56:40|12.09|10.69|12.06|10.66|12.09|10.69|12.06|10.66|0
1643047010000|2022-01-24 17:56:50|11.97|10.57|12.09|10.69|12.11|10.71|11.97|10.57|0
1643047020000|2022-01-24 17:57:00|12.03|10.63|11.79|10.39|12.03|10.63|11.79|10.39|0
1643047030000|2022-01-24 17:57:10|11.77|10.37|11.85|10.45|11.85|10.45|11.77|10.37|0
1643047040000|2022-01-24 17:57:20|11.89|10.49|11.95|10.55|11.95|10.55|11.83|10.43|0
1643047050000|2022-01-24 17:57:30|11.97|10.57|11.95|10.55|11.99|10.59|11.95|10.55|0
1643047060000|2022-01-24 17:57:40|11.8|10.4|11.81|10.41|11.85|10.45|11.8|10.4|0
1643047070000|2022-01-24 17:57:50|11.77|10.37|11.69|10.29|11.77|10.37|11.65|10.25|0
1643047080000|2022-01-24 17:58:00|11.62|10.22|11.54|10.14|11.62|10.22|11.54|10.14|0
1643047090000|2022-01-24 17:58:10|11.66|10.26|11.71|10.31|11.81|10.41|11.66|10.26|0
1643047100000|2022-01-24 17:58:20|11.65|10.25|11.77|10.37|11.81|10.41|11.65|10.25|0
1643047110000|2022-01-24 17:58:30|11.83|10.43|11.81|10.41|11.84|10.44|11.79|10.39|0
1643047120000|2022-01-24 17:58:40|11.71|10.31|11.57|10.17|11.71|10.31|11.57|10.17|0
1643047130000|2022-01-24 17:58:50|11.54|10.14|11.39|9.99|11.54|10.14|11.39|9.99|0
1643047140000|2022-01-24 17:59:00|11.41|10.01|11.65|10.25|11.65|10.25|11.41|10.01|0
1643047150000|2022-01-24 17:59:10|11.61|10.21|11.37|9.97|11.61|10.21|11.37|9.97|0
1643047160000|2022-01-24 17:59:20|11.3|9.9|11.28|9.88|11.3|9.9|11.24|9.84|0
1643047170000|2022-01-24 17:59:30|11.26|9.86|11.14|9.74|11.26|9.86|11.14|9.74|0
1643047180000|2022-01-24 17:59:40|11.2|9.8|11.39|9.99|11.39|9.99|11.2|9.8|0
1643047190000|2022-01-24 17:59:50|11.32|9.92|11.37|9.97|11.37|9.97|11.28|9.88|0
1643047200000|2022-01-24 18:00:00|11.31|9.91|11.47|10.07|11.47|10.07|11.31|9.91|0
1643047210000|2022-01-24 18:00:10|11.52|10.12|11.63|10.23|11.63|10.23|11.52|10.12|0
1643047220000|2022-01-24 18:00:20|11.65|10.25|11.55|10.15|11.65|10.25|11.51|10.11|0
1643047230000|2022-01-24 18:00:30|11.52|10.12|11.45|10.05|11.57|10.17|11.41|10.01|0
1643047240000|2022-01-24 18:00:40|11.46|10.06|11.49|10.09|11.53|10.13|11.46|10.06|0
1643047250000|2022-01-24 18:00:50|11.57|10.17|11.63|10.23|11.67|10.27|11.57|10.17|0
1643047260000|2022-01-24 18:01:00|11.43|10.03|11.2|9.8|11.47|10.07|11.2|9.8|0
1643047270000|2022-01-24 18:01:10|11.3|9.9|11.2|9.8|11.31|9.91|11.2|9.8|0
1643047280000|2022-01-24 18:01:20|11.3|9.9|11.2|9.8|11.3|9.9|11.16|9.76|0
1643047290000|2022-01-24 18:01:30|11.16|9.76|11.09|9.69|11.23|9.83|11.09|9.69|0
1643047300000|2022-01-24 18:01:40|11.07|9.67|11.16|9.76|11.26|9.86|11.07|9.67|0
1643047310000|2022-01-24 18:01:50|11|9.6|10.97|9.57|11.03|9.63|10.97|9.57|0
1643047320000|2022-01-24 18:02:00|10.94|9.54|11.01|9.61|11.01|9.61|10.94|9.54|0
1643047330000|2022-01-24 18:02:10|10.99|9.59|11.37|9.97|11.37|9.97|10.99|9.59|0
1643047340000|2022-01-24 18:02:20|11.26|9.86|11.13|9.73|11.3|9.9|11.13|9.73|0
1643047350000|2022-01-24 18:02:30|11.15|9.75|11.2|9.8|11.2|9.8|11.09|9.69|0
1643047360000|2022-01-24 18:02:40|11.24|9.84|11.14|9.74|11.24|9.84|11.14|9.74|0
1643047370000|2022-01-24 18:02:50|11.34|9.94|11.51|10.11|11.51|10.11|11.28|9.88|0
1643047380000|2022-01-24 18:03:00|11.45|10.05|11.4|10|11.48|10.08|11.4|10|0
1643047390000|2022-01-24 18:03:10|11.34|9.94|11.3|9.9|11.4|10|11.3|9.9|0
1643047400000|2022-01-24 18:03:20|11.2|9.8|11.26|9.86|11.28|9.88|11.18|9.78|0
1643047410000|2022-01-24 18:03:30|11.28|9.88|11.18|9.78|11.28|9.88|11.16|9.76|0
1643047420000|2022-01-24 18:03:40|11.22|9.82|11.18|9.78|11.22|9.82|11.14|9.74|0
1643047430000|2022-01-24 18:03:50|11.16|9.76|11.37|9.97|11.37|9.97|11.16|9.76|0
1643047440000|2022-01-24 18:04:00|11.35|9.95|11.26|9.86|11.35|9.95|11.26|9.86|0
1643047450000|2022-01-24 18:04:10|11.16|9.76|11.22|9.82|11.22|9.82|11.11|9.71|0
1643047460000|2022-01-24 18:04:20|11.34|9.94|11.45|10.05|11.45|10.05|11.34|9.94|0
1643047470000|2022-01-24 18:04:30|11.59|10.19|11.66|10.26|11.66|10.26|11.55|10.15|0
1643047480000|2022-01-24 18:04:40|11.65|10.25|11.59|10.19|11.7|10.3|11.59|10.19|0
1643047490000|2022-01-24 18:04:50|11.53|10.13|11.78|10.38|11.78|10.38|11.53|10.13|0
1643047500000|2022-01-24 18:05:00|11.74|10.34|11.63|10.23|11.74|10.34|11.57|10.17|0
1643047510000|2022-01-24 18:05:10|11.7|10.3|11.57|10.17|11.7|10.3|11.55|10.15|0
1643047520000|2022-01-24 18:05:20|11.45|10.05|11.39|9.99|11.47|10.07|11.39|9.99|0
1643047530000|2022-01-24 18:05:30|11.35|9.95|11.64|10.24|11.64|10.24|11.35|9.95|0
1643047540000|2022-01-24 18:05:40|11.57|10.17|11.59|10.19|11.59|10.19|11.55|10.15|0
1643047550000|2022-01-24 18:05:50|11.55|10.15|11.49|10.09|11.61|10.21|11.49|10.09|0
1643047560000|2022-01-24 18:06:00|11.35|9.95|11.51|10.11|11.51|10.11|11.32|9.92|0
1643047570000|2022-01-24 18:06:10|11.64|10.24|11.53|10.13|11.64|10.24|11.53|10.13|0
1643047580000|2022-01-24 18:06:20|11.51|10.11|11.8|10.4|11.8|10.4|11.51|10.11|0
1643047590000|2022-01-24 18:06:30|11.76|10.36|11.76|10.36|11.76|10.36|11.7|10.3|0
1643047600000|2022-01-24 18:06:40|11.8|10.4|11.92|10.52|11.92|10.52|11.8|10.4|0
1643047610000|2022-01-24 18:06:50|11.9|10.5|12.12|10.72|12.12|10.72|11.9|10.5|0
1643047620000|2022-01-24 18:07:00|12.15|10.75|12.21|10.81|12.21|10.81|12.15|10.75|0
1643047630000|2022-01-24 18:07:10|12.33|10.93|12.5|11.1|12.5|11.1|12.33|10.93|0
1643047640000|2022-01-24 18:07:20|12.49|11.09|12.6|11.2|12.6|11.2|12.49|11.09|0
1643047650000|2022-01-24 18:07:30|12.44|11.04|12.31|10.91|12.44|11.04|12.31|10.91|0
1643047660000|2022-01-24 18:07:40|12.47|11.07|12.56|11.16|12.62|11.22|12.47|11.07|0
1643047670000|2022-01-24 18:07:50|12.68|11.28|12.85|11.45|12.85|11.45|12.68|11.28|0
1643047680000|2022-01-24 18:08:00|12.9|11.5|12.96|11.56|12.96|11.56|12.9|11.5|0
1643047690000|2022-01-24 18:08:10|12.94|11.54|12.9|11.5|13.05|11.65|12.9|11.5|0
1643047700000|2022-01-24 18:08:20|12.98|11.58|13.27|11.87|13.27|11.87|12.98|11.58|0
1643047710000|2022-01-24 18:08:30|13.03|11.63|13.17|11.77|13.17|11.77|13.03|11.63|0
1643047720000|2022-01-24 18:08:40|13.14|11.74|13.33|11.93|13.36|11.96|13.14|11.74|0
1643047730000|2022-01-24 18:08:50|13.31|11.91|13.2|11.8|13.31|11.91|13.2|11.8|0
1643047740000|2022-01-24 18:09:00|13.24|11.84|13.07|11.67|13.24|11.84|13.07|11.67|0
1643047750000|2022-01-24 18:09:10|13.03|11.63|13.07|11.67|13.07|11.67|13.03|11.63|0
1643047760000|2022-01-24 18:09:20|12.92|11.52|12.94|11.54|12.94|11.54|12.9|11.5|0
1643047770000|2022-01-24 18:09:30|13.03|11.63|12.83|11.43|13.03|11.63|12.83|11.43|0
1643047780000|2022-01-24 18:09:40|12.94|11.54|12.87|11.47|12.94|11.54|12.83|11.43|0
1643047790000|2022-01-24 18:09:50|12.79|11.39|12.69|11.29|12.79|11.39|12.69|11.29|0
1643047800000|2022-01-24 18:10:00|12.74|11.34|12.75|11.35|12.77|11.37|12.74|11.34|0
1643047810000|2022-01-24 18:10:10|12.85|11.45|13.03|11.63|13.05|11.65|12.85|11.45|0
1643047820000|2022-01-24 18:10:20|13.09|11.69|12.98|11.58|13.09|11.69|12.98|11.58|0
1643047830000|2022-01-24 18:10:30|13.05|11.65|12.96|11.56|13.05|11.65|12.96|11.56|0
1643047840000|2022-01-24 18:10:40|12.87|11.47|13.18|11.78|13.18|11.78|12.87|11.47|0
1643047850000|2022-01-24 18:10:50|13.16|11.76|13.04|11.64|13.16|11.76|12.99|11.59|0
1643047860000|2022-01-24 18:11:00|13.05|11.65|12.81|11.41|13.05|11.65|12.81|11.41|0
1643047870000|2022-01-24 18:11:10|12.77|11.37|12.81|11.41|12.81|11.41|12.77|11.37|0
1643047880000|2022-01-24 18:11:20|12.93|11.53|13.01|11.61|13.01|11.61|12.93|11.53|0
1643047890000|2022-01-24 18:11:30|13.02|11.62|12.96|11.56|13.02|11.62|12.94|11.54|0
1643047900000|2022-01-24 18:11:40|12.9|11.5|12.86|11.46|12.91|11.51|12.86|11.46|0
1643047910000|2022-01-24 18:11:50|12.94|11.54|12.98|11.58|13|11.6|12.94|11.54|0
1643047920000|2022-01-24 18:12:00|12.96|11.56|12.77|11.37|13.02|11.62|12.77|11.37|0
1643047930000|2022-01-24 18:12:10|12.8|11.4|12.51|11.11|12.8|11.4|12.51|11.11|0
1643047940000|2022-01-24 18:12:20|12.62|11.22|12.66|11.26|12.66|11.26|12.56|11.16|0
1643047950000|2022-01-24 18:12:30|12.69|11.29|12.7|11.3|12.77|11.37|12.69|11.29|0
1643047960000|2022-01-24 18:12:40|12.71|11.31|12.7|11.3|12.72|11.32|12.67|11.27|0
1643047970000|2022-01-24 18:12:50|12.83|11.43|12.85|11.45|12.85|11.45|12.83|11.43|0
1643047980000|2022-01-24 18:13:00|13.11|11.71|13.05|11.65|13.11|11.71|12.98|11.58|0
1643047990000|2022-01-24 18:13:10|12.98|11.58|12.94|11.54|13|11.6|12.94|11.54|0
1643048000000|2022-01-24 18:13:20|13|11.6|13.08|11.68|13.08|11.68|13|11.6|0
1643048010000|2022-01-24 18:13:30|13.09|11.69|13.31|11.91|13.31|11.91|13.09|11.69|0
1643048020000|2022-01-24 18:13:40|13.29|11.89|13.2|11.8|13.33|11.93|13.2|11.8|0
1643048030000|2022-01-24 18:13:50|13.22|11.82|13.37|11.97|13.4|12|13.22|11.82|0
1643048040000|2022-01-24 18:14:00|13.38|11.98|13.56|12.16|13.56|12.16|13.38|11.98|0
1643048050000|2022-01-24 18:14:10|13.48|12.08|13.55|12.15|13.55|12.15|13.48|12.08|0
1643048060000|2022-01-24 18:14:20|13.58|12.18|13.46|12.06|13.58|12.18|13.46|12.06|0
1643048070000|2022-01-24 18:14:30|13.35|11.95|13.44|12.04|13.44|12.04|13.35|11.95|0
1643048080000|2022-01-24 18:14:40|13.47|12.07|13.48|12.08|13.48|12.08|13.47|12.07|0
1643048090000|2022-01-24 18:14:50|13.62|12.22|13.62|12.22|13.62|12.22|13.58|12.18|0
1643048100000|2022-01-24 18:15:00|13.57|12.17|13.78|12.38|13.78|12.38|13.57|12.17|0
1643048110000|2022-01-24 18:15:10|13.64|12.24|13.48|12.08|13.64|12.24|13.48|12.08|0
1643048120000|2022-01-24 18:15:20|13.43|12.03|13.42|12.02|13.43|12.03|13.42|12.02|0
1643048130000|2022-01-24 18:15:30|13.53|12.13|13.62|12.22|13.62|12.22|13.53|12.13|0
1643048140000|2022-01-24 18:15:40|13.55|12.15|13.53|12.13|13.55|12.15|13.46|12.06|0
1643048150000|2022-01-24 18:15:50|13.51|12.11|13.57|12.17|13.57|12.17|13.51|12.11|0
1643048160000|2022-01-24 18:16:00|13.58|12.18|13.64|12.24|13.64|12.24|13.57|12.17|0
1643048170000|2022-01-24 18:16:10|13.62|12.22|13.91|12.51|13.91|12.51|13.62|12.22|0
1643048180000|2022-01-24 18:16:20|13.96|12.56|13.91|12.51|13.96|12.56|13.91|12.51|0
1643048190000|2022-01-24 18:16:30|13.81|12.41|13.73|12.33|13.81|12.41|13.73|12.33|0
1643048200000|2022-01-24 18:16:40|13.75|12.35|13.76|12.36|13.87|12.47|13.75|12.35|0
1643048210000|2022-01-24 18:16:50|13.72|12.32|13.81|12.41|13.81|12.41|13.72|12.32|0
1643048220000|2022-01-24 18:17:00|12.91|11.51|12.91|11.51|12.95|11.55|12.91|11.51|0
1643048230000|2022-01-24 18:17:10|13.02|11.62|13.06|11.66|13.06|11.66|12.98|11.58|0
1643048240000|2022-01-24 18:17:20|13.09|11.69|13.11|11.71|13.15|11.75|13.09|11.69|0
1643048250000|2022-01-24 18:17:30|13.13|11.73|13.09|11.69|13.13|11.73|13.09|11.69|0
1643048260000|2022-01-24 18:17:40|13.22|11.82|12.93|11.53|13.22|11.82|12.93|11.53|0
1643048270000|2022-01-24 18:17:50|12.98|11.58|12.93|11.53|12.98|11.58|12.87|11.47|0
1643048280000|2022-01-24 18:18:00|12.95|11.55|12.78|11.38|12.95|11.55|12.78|11.38|0
1643048290000|2022-01-24 18:18:10|12.8|11.4|12.91|11.51|12.91|11.51|12.8|11.4|0
1643048300000|2022-01-24 18:18:20|12.93|11.53|13.06|11.66|13.11|11.71|12.93|11.53|0
1643048310000|2022-01-24 18:18:30|12.91|11.51|12.98|11.58|12.98|11.58|12.91|11.51|0
1643048320000|2022-01-24 18:18:40|12.93|11.53|12.85|11.45|12.93|11.53|12.85|11.45|0
1643048330000|2022-01-24 18:18:50|12.95|11.55|13|11.6|13|11.6|12.85|11.45|0
1643048340000|2022-01-24 18:19:00|13.12|11.72|13.13|11.73|13.2|11.8|13.12|11.72|0
1643048350000|2022-01-24 18:19:10|13.12|11.72|13.15|11.75|13.17|11.77|13.12|11.72|0
1643048360000|2022-01-24 18:19:20|13.2|11.8|13.25|11.85|13.26|11.86|13.2|11.8|0
1643048370000|2022-01-24 18:19:30|13.33|11.93|13.35|11.95|13.35|11.95|13.33|11.93|0
1643048380000|2022-01-24 18:19:40|13.4|12|13.29|11.89|13.4|12|13.29|11.89|0
1643048390000|2022-01-24 18:19:50|12.27|10.87|12.25|10.85|12.33|10.93|12.25|10.85|0
1643048400000|2022-01-24 18:20:00|12.17|10.77|12.25|10.85|12.27|10.87|12.17|10.77|0
1643048410000|2022-01-24 18:20:10|12.29|10.89|12.33|10.93|12.33|10.93|12.27|10.87|0
1643048420000|2022-01-24 18:20:20|12.36|10.96|12.33|10.93|12.36|10.96|12.31|10.91|0
1643048430000|2022-01-24 18:20:30|12.17|10.77|12.11|10.71|12.17|10.77|12.08|10.68|0
1643048440000|2022-01-24 18:20:40|11.97|10.57|11.83|10.43|11.97|10.57|11.83|10.43|0
1643048450000|2022-01-24 18:20:50|11.84|10.44|11.81|10.41|11.84|10.44|11.66|10.26|0
1643048460000|2022-01-24 18:21:00|11.78|10.38|11.67|10.27|11.78|10.38|11.65|10.25|0
1643048470000|2022-01-24 18:21:10|11.57|10.17|11.45|10.05|11.63|10.23|11.45|10.05|0
1643048480000|2022-01-24 18:21:20|11.41|10.01|11.29|9.89|11.41|10.01|11.29|9.89|0
1643048490000|2022-01-24 18:21:30|11.31|9.91|11.35|9.95|11.35|9.95|11.21|9.81|0
1643048500000|2022-01-24 18:21:40|11.43|10.03|11.55|10.15|11.55|10.15|11.43|10.03|0
1643048510000|2022-01-24 18:21:50|11.45|10.05|11.67|10.27|11.67|10.27|11.45|10.05|0
1643048520000|2022-01-24 18:22:00|11.61|10.21|11.69|10.29|11.71|10.31|11.61|10.21|0
1643048530000|2022-01-24 18:22:10|11.55|10.15|11.69|10.29|11.69|10.29|11.55|10.15|0
1643048540000|2022-01-24 18:22:20|11.63|10.23|11.67|10.27|11.67|10.27|11.59|10.19|0
1643048550000|2022-01-24 18:22:30|11.51|10.11|11.47|10.07|11.51|10.11|11.47|10.07|0
1643048560000|2022-01-24 18:22:40|11.49|10.09|11.55|10.15|11.55|10.15|11.47|10.07|0
1643048570000|2022-01-24 18:22:50|11.73|10.33|11.81|10.41|11.81|10.41|11.71|10.31|0
1643048580000|2022-01-24 18:23:00|11.85|10.45|11.67|10.27|11.85|10.45|11.67|10.27|0
1643048590000|2022-01-24 18:23:10|11.65|10.25|11.57|10.17|11.67|10.27|11.57|10.17|0
1643048600000|2022-01-24 18:23:20|11.51|10.11|11.47|10.07|11.51|10.11|11.45|10.05|0
1643048610000|2022-01-24 18:23:30|11.4|10|11.35|9.95|11.41|10.01|11.35|9.95|0
1643048620000|2022-01-24 18:23:40|11.26|9.86|11.13|9.73|11.26|9.86|11.13|9.73|0
1643048630000|2022-01-24 18:23:50|11.11|9.71|11.09|9.69|11.11|9.71|11.07|9.67|0
1643048640000|2022-01-24 18:24:00|10.99|9.59|11.05|9.65|11.13|9.73|10.99|9.59|0
1643048650000|2022-01-24 18:24:10|11.01|9.61|10.94|9.54|11.03|9.63|10.94|9.54|0
1643048660000|2022-01-24 18:24:20|10.86|9.46|10.8|9.4|10.94|9.54|10.8|9.4|0
1643048670000|2022-01-24 18:24:30|10.82|9.42|10.78|9.38|10.82|9.42|10.75|9.35|0
1643048680000|2022-01-24 18:24:40|10.75|9.35|10.71|9.31|10.77|9.37|10.71|9.31|0
1643048690000|2022-01-24 18:24:50|10.6|9.2|10.58|9.18|10.63|9.23|10.58|9.18|0
1643048700000|2022-01-24 18:25:00|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1643048710000|2022-01-24 18:25:10|10.6|9.2|10.69|9.29|10.82|9.42|10.6|9.2|0
1643048720000|2022-01-24 18:25:20|10.78|9.38|10.84|9.44|10.88|9.48|10.78|9.38|0
1643048730000|2022-01-24 18:25:30|10.86|9.46|11.05|9.65|11.05|9.65|10.86|9.46|0
1643048740000|2022-01-24 18:25:40|11.03|9.63|10.92|9.52|11.13|9.73|10.92|9.52|0
1643048750000|2022-01-24 18:25:50|10.86|9.46|10.69|9.29|10.86|9.46|10.69|9.29|0
1643048760000|2022-01-24 18:26:00|10.89|9.49|11.01|9.61|11.01|9.61|10.89|9.49|0
1643048770000|2022-01-24 18:26:10|10.99|9.59|10.73|9.33|11.01|9.61|10.73|9.33|0
1643048780000|2022-01-24 18:26:20|10.55|9.15|10.57|9.17|10.6|9.2|10.55|9.15|0
1643048790000|2022-01-24 18:26:30|10.56|9.16|10.33|8.93|10.56|9.16|10.33|8.93|0
1643048800000|2022-01-24 18:26:40|10.36|8.96|10.37|8.97|10.39|8.99|10.36|8.96|0
1643048810000|2022-01-24 18:26:50|10.34|8.94|10.51|9.11|10.51|9.11|10.34|8.94|0
1643048820000|2022-01-24 18:27:00|10.47|9.07|10.37|8.97|10.47|9.07|10.37|8.97|0
1643048830000|2022-01-24 18:27:10|10.45|9.05|10.36|8.96|10.45|9.05|10.36|8.96|0
1643048840000|2022-01-24 18:27:20|10.39|8.99|10.4|9|10.43|9.03|10.39|8.99|0
1643048850000|2022-01-24 18:27:30|10.46|9.06|10.19|8.79|10.46|9.06|10.19|8.79|0
1643048860000|2022-01-24 18:27:40|10.14|8.74|10.08|8.68|10.17|8.77|10.08|8.68|0
1643048870000|2022-01-24 18:27:50|10.07|8.67|10|8.6|10.07|8.67|10|8.6|0
1643048880000|2022-01-24 18:28:00|10.02|8.62|10.16|8.76|10.16|8.76|10.02|8.62|0
1643048890000|2022-01-24 18:28:10|10.18|8.78|10.1|8.7|10.19|8.79|10.1|8.7|0
1643048900000|2022-01-24 18:28:20|10.32|8.92|10.36|8.96|10.36|8.96|10.21|8.81|0
1643048910000|2022-01-24 18:28:30|10.34|8.94|10.3|8.9|10.34|8.94|10.26|8.86|0
1643048920000|2022-01-24 18:28:40|10.5|9.1|10.6|9.2|10.6|9.2|10.5|9.1|0
1643048930000|2022-01-24 18:28:50|10.5|9.1|10.32|8.92|10.54|9.14|10.32|8.92|0
1643048940000|2022-01-24 18:29:00|10.38|8.98|10.47|9.07|10.5|9.1|10.38|8.98|0
1643048950000|2022-01-24 18:29:10|10.56|9.16|10.47|9.07|10.56|9.16|10.47|9.07|0
1643048960000|2022-01-24 18:29:20|10.5|9.1|10.43|9.03|10.5|9.1|10.39|8.99|0
1643048970000|2022-01-24 18:29:30|10.41|9.01|10.45|9.05|10.45|9.05|10.41|9.01|0
1643048980000|2022-01-24 18:29:40|10.39|8.99|10.3|8.9|10.48|9.08|10.3|8.9|0
1643048990000|2022-01-24 18:29:50|11.25|9.85|11.83|10.43|11.83|10.43|11.23|9.83|0
1643049000000|2022-01-24 18:30:00|11.77|10.37|11.85|10.45|11.85|10.45|11.75|10.35|0
1643049010000|2022-01-24 18:30:10|11.95|10.55|11.79|10.39|11.95|10.55|11.77|10.37|0
1643049020000|2022-01-24 18:30:20|11.73|10.33|11.99|10.59|11.99|10.59|11.73|10.33|0
1643049030000|2022-01-24 18:30:30|12.11|10.71|12.13|10.73|12.15|10.75|12.11|10.71|0
1643049040000|2022-01-24 18:30:40|12.26|10.86|12.24|10.84|12.32|10.92|12.24|10.84|0
1643049050000|2022-01-24 18:30:50|12.4|11|12.42|11.02|12.42|11.02|12.4|11|0
1643049060000|2022-01-24 18:31:00|12.13|10.73|12.3|10.9|12.32|10.92|12.13|10.73|0
1643049070000|2022-01-24 18:31:10|12.38|10.98|12.57|11.17|12.57|11.17|12.32|10.92|0
1643049080000|2022-01-24 18:31:20|12.56|11.16|12.53|11.13|12.64|11.24|12.53|11.13|0
1643049090000|2022-01-24 18:31:30|12.55|11.15|12.51|11.11|12.55|11.15|12.51|11.11|0
1643049100000|2022-01-24 18:31:40|12.57|11.17|12.55|11.15|12.68|11.28|12.55|11.15|0
1643049110000|2022-01-24 18:31:50|12.53|11.13|12.55|11.15|12.55|11.15|12.53|11.13|0
1643049120000|2022-01-24 18:32:00|12.51|11.11|12.42|11.02|12.53|11.13|12.42|11.02|0
1643049130000|2022-01-24 18:32:10|12.36|10.96|12.19|10.79|12.36|10.96|12.19|10.79|0
1643049140000|2022-01-24 18:32:20|12.15|10.75|12.07|10.67|12.24|10.84|12.07|10.67|0
1643049150000|2022-01-24 18:32:30|12.13|10.73|12.11|10.71|12.13|10.73|12.07|10.67|0
1643049160000|2022-01-24 18:32:40|12.15|10.75|12.34|10.94|12.34|10.94|12.15|10.75|0
1643049170000|2022-01-24 18:32:50|12.4|11|12.59|11.19|12.59|11.19|12.4|11|0
1643049180000|2022-01-24 18:33:00|12.6|11.2|13.04|11.64|13.04|11.64|12.6|11.2|0
1643049190000|2022-01-24 18:33:10|13.15|11.75|13.17|11.77|13.17|11.77|13.15|11.75|0
1643049200000|2022-01-24 18:33:20|13.15|11.75|13.29|11.89|13.33|11.93|13.15|11.75|0
1643049210000|2022-01-24 18:33:30|13.37|11.97|13.37|11.97|13.37|11.97|13.32|11.92|0
1643049220000|2022-01-24 18:33:40|13.32|11.92|12.47|11.07|13.32|11.92|12.47|11.07|0
1643049230000|2022-01-24 18:33:50|12.54|11.14|11.25|9.85|12.54|11.14|11.25|9.85|0
1643049240000|2022-01-24 18:34:00|11.72|10.32|11.9|10.5|11.9|10.5|11.71|10.31|0
1643049250000|2022-01-24 18:34:10|11.94|10.54|11.94|10.54|11.94|10.54|11.92|10.52|0
1643049260000|2022-01-24 18:34:20|12.05|10.65|12.03|10.63|12.07|10.67|11.98|10.58|0
1643049270000|2022-01-24 18:34:30|11.92|10.52|11.91|10.51|11.92|10.52|11.88|10.48|0
1643049280000|2022-01-24 18:34:40|11.88|10.48|12.21|10.81|12.21|10.81|11.88|10.48|0
1643049290000|2022-01-24 18:34:50|12.32|10.92|12.28|10.88|12.32|10.92|12.28|10.88|0
1643049300000|2022-01-24 18:35:00|12.19|10.79|12.15|10.75|12.19|10.79|12.15|10.75|0
1643049310000|2022-01-24 18:35:10|11.94|10.54|11.96|10.56|11.96|10.56|11.9|10.5|0
1643049320000|2022-01-24 18:35:20|11.98|10.58|12.05|10.65|12.08|10.68|11.98|10.58|0
1643049330000|2022-01-24 18:35:30|12.02|10.62|12.02|10.62|12.07|10.67|12.02|10.62|0
1643049340000|2022-01-24 18:35:40|11.98|10.58|11.73|10.33|11.98|10.58|11.73|10.33|0
1643049350000|2022-01-24 18:35:50|11.68|10.28|11.76|10.36|11.76|10.36|11.68|10.28|0
1643049360000|2022-01-24 18:36:00|11.84|10.44|11.78|10.38|11.84|10.44|11.78|10.38|0
1643049370000|2022-01-24 18:36:10|11.68|10.28|11.52|10.12|11.68|10.28|11.43|10.03|0
1643049380000|2022-01-24 18:36:20|11.45|10.05|11.32|9.92|11.48|10.08|11.32|9.92|0
1643049390000|2022-01-24 18:36:30|11.3|9.9|11.44|10.04|11.48|10.08|11.3|9.9|0
1643049400000|2022-01-24 18:36:40|11.38|9.98|11.44|10.04|11.46|10.06|11.38|9.98|0
1643049410000|2022-01-24 18:36:50|11.46|10.06|11.46|10.06|11.48|10.08|11.44|10.04|0
1643049420000|2022-01-24 18:37:00|11.48|10.08|11.24|9.84|11.48|10.08|11.11|9.71|0
1643049430000|2022-01-24 18:37:10|11.14|9.74|11.02|9.62|11.17|9.77|11.02|9.62|0
1643049440000|2022-01-24 18:37:20|10.91|9.51|11.07|9.67|11.07|9.67|10.91|9.51|0
1643049450000|2022-01-24 18:37:30|11.05|9.65|11.04|9.64|11.11|9.71|11.04|9.64|0
1643049460000|2022-01-24 18:37:40|11.36|9.96|11.38|9.98|11.38|9.98|11.32|9.92|0
1643049470000|2022-01-24 18:37:50|11.27|9.87|11.24|9.84|11.32|9.92|11.24|9.84|0
1643049480000|2022-01-24 18:38:00|11.32|9.92|11.42|10.02|11.44|10.04|11.32|9.92|0
1643049490000|2022-01-24 18:38:10|11.46|10.06|11.5|10.1|11.62|10.22|11.46|10.06|0
1643049500000|2022-01-24 18:38:20|11.42|10.02|11.32|9.92|11.42|10.02|11.32|9.92|0
1643049510000|2022-01-24 18:38:30|11.4|10|11.42|10.02|11.42|10.02|11.4|10|0
1643049520000|2022-01-24 18:38:40|11.52|10.12|11.53|10.13|11.67|10.27|11.52|10.12|0
1643049530000|2022-01-24 18:38:50|11.65|10.25|11.75|10.35|11.75|10.35|11.65|10.25|0
1643049540000|2022-01-24 18:39:00|11.78|10.38|11.94|10.54|11.94|10.54|11.78|10.38|0
1643049550000|2022-01-24 18:39:10|11.98|10.58|12.09|10.69|12.09|10.69|11.98|10.58|0
1643049560000|2022-01-24 18:39:20|12|10.6|11.98|10.58|12.07|10.67|11.98|10.58|0
1643049570000|2022-01-24 18:39:30|12.01|10.61|12.15|10.75|12.15|10.75|12.01|10.61|0
1643049580000|2022-01-24 18:39:40|12.2|10.8|12.19|10.79|12.25|10.85|12.19|10.79|0
1643049590000|2022-01-24 18:39:50|12.28|10.88|12.25|10.85|12.36|10.96|12.25|10.85|0
1643049600000|2022-01-24 18:40:00|12.27|10.87|12.29|10.89|12.36|10.96|12.27|10.87|0
1643049610000|2022-01-24 18:40:10|12.3|10.9|12.02|10.62|12.3|10.9|12.02|10.62|0
1643049620000|2022-01-24 18:40:20|11.94|10.54|11.96|10.56|12.06|10.66|11.94|10.54|0
1643049630000|2022-01-24 18:40:30|11.94|10.54|11.89|10.49|11.94|10.54|11.86|10.46|0
1643049640000|2022-01-24 18:40:40|11.93|10.53|11.92|10.52|11.96|10.56|11.92|10.52|0
1643049650000|2022-01-24 18:40:50|11.94|10.54|11.96|10.56|11.96|10.56|11.92|10.52|0
1643049660000|2022-01-24 18:41:00|12.09|10.69|12.04|10.64|12.09|10.69|12.04|10.64|0
1643049670000|2022-01-24 18:41:10|11.99|10.59|11.68|10.28|11.99|10.59|11.68|10.28|0
1643049680000|2022-01-24 18:41:20|11.74|10.34|11.82|10.42|11.82|10.42|11.68|10.28|0
1643049690000|2022-01-24 18:41:30|11.84|10.44|12.11|10.71|12.11|10.71|11.84|10.44|0
1643049700000|2022-01-24 18:41:40|12.09|10.69|12.04|10.64|12.09|10.69|12|10.6|0
1643049710000|2022-01-24 18:41:50|12|10.6|11.92|10.52|12.04|10.64|11.89|10.49|0
1643049720000|2022-01-24 18:42:00|11.8|10.4|11.84|10.44|11.84|10.44|11.8|10.4|0
1643049730000|2022-01-24 18:42:10|11.7|10.3|11.6|10.2|11.81|10.41|11.6|10.2|0
1643049740000|2022-01-24 18:42:20|11.62|10.22|11.68|10.28|11.68|10.28|11.62|10.22|0
1643049750000|2022-01-24 18:42:30|11.76|10.36|11.8|10.4|11.8|10.4|11.72|10.32|0
1643049760000|2022-01-24 18:42:40|11.9|10.5|11.7|10.3|11.9|10.5|11.7|10.3|0
1643049770000|2022-01-24 18:42:50|11.77|10.37|12.02|10.62|12.02|10.62|11.77|10.37|0
1643049780000|2022-01-24 18:43:00|12.01|10.61|12.14|10.74|12.15|10.75|11.99|10.59|0
1643049790000|2022-01-24 18:43:10|12.13|10.73|12.04|10.64|12.13|10.73|12.04|10.64|0
1643049800000|2022-01-24 18:43:20|12.06|10.66|12.11|10.71|12.17|10.77|12.06|10.66|0
1643049810000|2022-01-24 18:43:30|12.04|10.64|11.96|10.56|12.04|10.64|11.96|10.56|0
1643049820000|2022-01-24 18:43:40|11.88|10.48|11.84|10.44|11.96|10.56|11.84|10.44|0
1643049830000|2022-01-24 18:43:50|11.9|10.5|11.85|10.45|11.9|10.5|11.85|10.45|0
1643049840000|2022-01-24 18:44:00|11.88|10.48|11.38|9.98|11.88|10.48|11.38|9.98|0
1643049850000|2022-01-24 18:44:10|11.36|9.96|11.24|9.84|11.36|9.96|11.18|9.78|0
1643049860000|2022-01-24 18:44:20|11.32|9.92|11.22|9.82|11.38|9.98|11.16|9.76|0
1643049870000|2022-01-24 18:44:30|11.24|9.84|11.38|9.98|11.38|9.98|11.24|9.84|0
1643049880000|2022-01-24 18:44:40|11.4|10|11.47|10.07|11.48|10.08|11.4|10|0
1643049890000|2022-01-24 18:44:50|11.51|10.11|11.51|10.11|11.57|10.17|11.49|10.09|0
1643049900000|2022-01-24 18:45:00|11.5|10.1|11.69|10.29|11.7|10.3|11.5|10.1|0
1643049910000|2022-01-24 18:45:10|11.82|10.42|11.94|10.54|11.97|10.57|11.82|10.42|0
1643049920000|2022-01-24 18:45:20|11.89|10.49|12.08|10.68|12.08|10.68|11.89|10.49|0
1643049930000|2022-01-24 18:45:30|12.1|10.7|12.17|10.77|12.17|10.77|12.04|10.64|0
1643049940000|2022-01-24 18:45:40|12.2|10.8|12.15|10.75|12.2|10.8|12.15|10.75|0
1643049950000|2022-01-24 18:45:50|12.06|10.66|12.1|10.7|12.1|10.7|12.01|10.61|0
1643049960000|2022-01-24 18:46:00|12.15|10.75|12.44|11.04|12.44|11.04|12.13|10.73|0
1643049970000|2022-01-24 18:46:10|12.42|11.02|12.57|11.17|12.59|11.19|12.42|11.02|0
1643049980000|2022-01-24 18:46:20|12.61|11.21|12.66|11.26|12.7|11.3|12.59|11.19|0
1643049990000|2022-01-24 18:46:30|12.72|11.32|12.63|11.23|12.74|11.34|12.63|11.23|0
1643050000000|2022-01-24 18:46:40|12.7|11.3|12.76|11.36|12.79|11.39|12.7|11.3|0
1643050010000|2022-01-24 18:46:50|12.81|11.41|12.74|11.34|12.81|11.41|12.74|11.34|0
1643050020000|2022-01-24 18:47:00|12.63|11.23|12.66|11.26|12.66|11.26|12.61|11.21|0
1643050030000|2022-01-24 18:47:10|12.63|11.23|12.7|11.3|12.7|11.3|12.61|11.21|0
1643050040000|2022-01-24 18:47:20|12.68|11.28|12.46|11.06|12.68|11.28|12.46|11.06|0
1643050050000|2022-01-24 18:47:30|12.57|11.17|12.53|11.13|12.57|11.17|12.53|11.13|0
1643050060000|2022-01-24 18:47:40|12.55|11.15|12.68|11.28|12.68|11.28|12.55|11.15|0
1643050070000|2022-01-24 18:47:50|12.61|11.21|12.63|11.23|12.68|11.28|12.61|11.21|0
1643050080000|2022-01-24 18:48:00|12.61|11.21|12.61|11.21|12.61|11.21|12.55|11.15|0
1643050090000|2022-01-24 18:48:10|12.59|11.19|12.55|11.15|12.59|11.19|12.53|11.13|0
1643050100000|2022-01-24 18:48:20|12.59|11.19|12.72|11.32|12.72|11.32|12.5|11.1|0
1643050110000|2022-01-24 18:48:30|12.74|11.34|12.76|11.36|12.87|11.47|12.74|11.34|0
1643050120000|2022-01-24 18:48:40|12.7|11.3|12.7|11.3|12.81|11.41|12.7|11.3|0
1643050130000|2022-01-24 18:48:50|12.66|11.26|12.65|11.25|12.68|11.28|12.61|11.21|0
1643050140000|2022-01-24 18:49:00|12.7|11.3|12.82|11.42|12.82|11.42|12.7|11.3|0
1643050150000|2022-01-24 18:49:10|12.85|11.45|13.14|11.74|13.19|11.79|12.85|11.45|0
1643050160000|2022-01-24 18:49:20|13.16|11.76|13.18|11.78|13.18|11.78|13.14|11.74|0
1643050170000|2022-01-24 18:49:30|13.16|11.76|13.18|11.78|13.18|11.78|13.16|11.76|0
1643050180000|2022-01-24 18:49:40|13.3|11.9|13.36|11.96|13.36|11.96|13.25|11.85|0
1643050190000|2022-01-24 18:49:50|13.32|11.92|13.43|12.03|13.43|12.03|13.3|11.9|0
1643050200000|2022-01-24 18:50:00|13.48|12.08|13.64|12.24|13.66|12.26|13.48|12.08|0
1643050210000|2022-01-24 18:50:10|13.41|12.01|13.39|11.99|13.48|12.08|13.36|11.96|0
1643050220000|2022-01-24 18:50:20|13.45|12.05|13.59|12.19|13.59|12.19|13.45|12.05|0
1643050230000|2022-01-24 18:50:30|13.64|12.24|13.76|12.36|13.76|12.36|13.61|12.21|0
1643050240000|2022-01-24 18:50:40|13.82|12.42|13.85|12.45|13.89|12.49|13.82|12.42|0
1643050250000|2022-01-24 18:50:50|13.87|12.47|13.87|12.47|13.87|12.47|13.82|12.42|0
1643050260000|2022-01-24 18:51:00|13.94|12.54|13.82|12.42|13.94|12.54|13.82|12.42|0
1643050270000|2022-01-24 18:51:10|13.78|12.38|13.78|12.38|13.87|12.47|13.78|12.38|0
1643050280000|2022-01-24 18:51:20|13.75|12.35|13.78|12.38|13.89|12.49|13.75|12.35|0
1643050290000|2022-01-24 18:51:30|13.75|12.35|13.75|12.35|13.82|12.42|13.75|12.35|0
1643050300000|2022-01-24 18:51:40|13.78|12.38|13.82|12.42|13.82|12.42|13.71|12.31|0
1643050310000|2022-01-24 18:51:50|13.73|12.33|13.37|11.97|13.73|12.33|13.37|11.97|0
1643050320000|2022-01-24 18:52:00|13.5|12.1|13.22|11.82|13.5|12.1|13.22|11.82|0
1643050330000|2022-01-24 18:52:10|13.34|11.94|13.27|11.87|13.34|11.94|13.26|11.86|0
1643050340000|2022-01-24 18:52:20|13.24|11.84|13.36|11.96|13.36|11.96|13.24|11.84|0
1643050350000|2022-01-24 18:52:30|13.34|11.94|13.34|11.94|13.34|11.94|13.32|11.92|0
1643050360000|2022-01-24 18:52:40|13.32|11.92|13.34|11.94|13.34|11.94|13.24|11.84|0
1643050370000|2022-01-24 18:52:50|13.27|11.87|13.54|12.14|13.54|12.14|13.27|11.87|0
1643050380000|2022-01-24 18:53:00|13.57|12.17|13.74|12.34|13.74|12.34|13.57|12.17|0
1643050390000|2022-01-24 18:53:10|13.66|12.26|13.53|12.13|13.72|12.32|13.53|12.13|0
1643050400000|2022-01-24 18:53:20|13.61|12.21|13.29|11.89|13.61|12.21|13.29|11.89|0
1643050410000|2022-01-24 18:53:30|13.36|11.96|13.33|11.93|13.41|12.01|13.33|11.93|0
1643050420000|2022-01-24 18:53:40|13.43|12.03|13.54|12.14|13.54|12.14|13.43|12.03|0
1643050430000|2022-01-24 18:53:50|13.48|12.08|13.57|12.17|13.57|12.17|13.41|12.01|0
1643050440000|2022-01-24 18:54:00|13.43|12.03|13.75|12.35|13.75|12.35|13.43|12.03|0
1643050450000|2022-01-24 18:54:10|13.8|12.4|13.83|12.43|13.83|12.43|13.77|12.37|0
1643050460000|2022-01-24 18:54:20|13.96|12.56|14.16|12.76|14.16|12.76|13.96|12.56|0
1643050470000|2022-01-24 18:54:30|14.1|12.7|14.08|12.68|14.1|12.7|14.06|12.66|0
1643050480000|2022-01-24 18:54:40|14.1|12.7|13.89|12.49|14.15|12.75|13.89|12.49|0
1643050490000|2022-01-24 18:54:50|13.94|12.54|13.97|12.57|13.97|12.57|13.94|12.54|0
1643050500000|2022-01-24 18:55:00|13.96|12.56|14.13|12.73|14.13|12.73|13.96|12.56|0
1643050510000|2022-01-24 18:55:10|14.1|12.7|14.34|12.94|14.34|12.94|14.1|12.7|0
1643050520000|2022-01-24 18:55:20|14.39|12.99|14.13|12.73|14.39|12.99|14.13|12.73|0
1643050530000|2022-01-24 18:55:30|13.97|12.57|13.94|12.54|13.97|12.57|13.89|12.49|0
1643050540000|2022-01-24 18:55:40|14.34|12.94|14.29|12.89|14.34|12.94|14.29|12.89|0
1643050550000|2022-01-24 18:55:50|12.89|11.49|12.91|11.51|12.93|11.53|12.89|11.49|0
1643050560000|2022-01-24 18:56:00|12.75|11.35|11.93|10.53|12.75|11.35|11.89|10.49|0
1643050570000|2022-01-24 18:56:10|11.87|10.47|11.93|10.53|11.98|10.58|11.87|10.47|0
1643050580000|2022-01-24 18:56:20|12.13|10.73|12.32|10.92|12.32|10.92|12.13|10.73|0
1643050590000|2022-01-24 18:56:30|12.19|10.79|12.19|10.79|12.28|10.88|12.19|10.79|0
1643050600000|2022-01-24 18:56:40|12.39|10.99|12.32|10.92|12.39|10.99|12.32|10.92|0
1643050610000|2022-01-24 18:56:50|12.43|11.03|12.37|10.97|12.43|11.03|12.34|10.94|0
1643050620000|2022-01-24 18:57:00|12.28|10.88|12.21|10.81|12.3|10.9|12.21|10.81|0
1643050630000|2022-01-24 18:57:10|12.19|10.79|12.21|10.81|12.21|10.81|12.19|10.79|0
1643050640000|2022-01-24 18:57:20|12.14|10.74|12.41|11.01|12.41|11.01|12.14|10.74|0
1643050650000|2022-01-24 18:57:30|12.45|11.05|12.34|10.94|12.45|11.05|12.34|10.94|0
1643050660000|2022-01-24 18:57:40|12.32|10.92|12.34|10.94|12.34|10.94|12.29|10.89|0
1643050670000|2022-01-24 18:57:50|12.32|10.92|12.36|10.96|12.36|10.96|12.32|10.92|0
1643050680000|2022-01-24 18:58:00|12.38|10.98|12.54|11.14|12.6|11.2|12.38|10.98|0
1643050690000|2022-01-24 18:58:10|12.58|11.18|12.65|11.25|12.65|11.25|12.58|11.18|0
1643050700000|2022-01-24 18:58:20|12.54|11.14|12.38|10.98|12.6|11.2|12.34|10.94|0
1643050710000|2022-01-24 18:58:30|12.34|10.94|12.24|10.84|12.34|10.94|12.24|10.84|0
1643050720000|2022-01-24 18:58:40|12.25|10.85|12.38|10.98|12.38|10.98|12.25|10.85|0
1643050730000|2022-01-24 18:58:50|12.36|10.96|12.33|10.93|12.36|10.96|12.31|10.91|0
1643050740000|2022-01-24 18:59:00|12.45|11.05|12.47|11.07|12.52|11.12|12.43|11.03|0
1643050750000|2022-01-24 18:59:10|12.63|11.23|12.65|11.25|12.69|11.29|12.6|11.2|0
1643050760000|2022-01-24 18:59:20|12.59|11.19|12.65|11.25|12.65|11.25|12.59|11.19|0
1643050770000|2022-01-24 18:59:30|12.69|11.29|12.85|11.45|12.85|11.45|12.69|11.29|0
1643050780000|2022-01-24 18:59:40|12.92|11.52|12.86|11.46|12.94|11.54|12.86|11.46|0
1643050790000|2022-01-24 18:59:50|12.96|11.56|12.92|11.52|12.96|11.56|12.89|11.49|0
1643050800000|2022-01-24 19:00:00|12.98|11.58|12.89|11.49|12.98|11.58|12.86|11.46|0
1643050810000|2022-01-24 19:00:10|13.04|11.64|13.19|11.79|13.28|11.88|13.04|11.64|0
1643050820000|2022-01-24 19:00:20|13.33|11.93|13.28|11.88|13.33|11.93|13.26|11.86|0
1643050830000|2022-01-24 19:00:30|13.33|11.93|13.33|11.93|13.33|11.93|13.22|11.82|0
1643050840000|2022-01-24 19:00:40|13.27|11.87|13.4|12|13.47|12.07|13.27|11.87|0
1643050850000|2022-01-24 19:00:50|13.44|12.04|13.32|11.92|13.44|12.04|13.31|11.91|0
1643050860000|2022-01-24 19:01:00|13.27|11.87|13.3|11.9|13.31|11.91|13.24|11.84|0
1643050870000|2022-01-24 19:01:10|13.35|11.95|13.49|12.09|13.49|12.09|13.35|11.95|0
1643050880000|2022-01-24 19:01:20|13.56|12.16|13.7|12.3|13.7|12.3|13.56|12.16|0
1643050890000|2022-01-24 19:01:30|13.66|12.26|13.75|12.35|13.75|12.35|13.64|12.24|0
1643050900000|2022-01-24 19:01:40|13.8|12.4|13.75|12.35|13.8|12.4|13.68|12.28|0
1643050910000|2022-01-24 19:01:50|13.81|12.41|13.78|12.38|13.81|12.41|13.78|12.38|0
1643050920000|2022-01-24 19:02:00|13.82|12.42|14.14|12.74|14.14|12.74|13.82|12.42|0
1643050930000|2022-01-24 19:02:10|14.11|12.71|14.06|12.66|14.11|12.71|14.06|12.66|0
1643050940000|2022-01-24 19:02:20|15.47|14|15.35|13.89|15.47|14|15.35|13.89|0
1643050950000|2022-01-24 19:02:30|15.45|13.98|14.17|12.77|15.45|13.98|14.15|12.75|0
1643050960000|2022-01-24 19:02:40|14.44|13.04|13.31|11.91|14.44|13.04|13.31|11.91|0
1643050970000|2022-01-24 19:02:50|13.36|11.96|13.36|11.96|13.36|11.96|13.29|11.89|0
1643050980000|2022-01-24 19:03:00|13.24|11.84|13.06|11.66|13.31|11.91|13.06|11.66|0
1643050990000|2022-01-24 19:03:10|12.96|11.56|12.83|11.43|12.96|11.56|12.8|11.4|0
1643051000000|2022-01-24 19:03:20|12.76|11.36|12.76|11.36|12.76|11.36|12.67|11.27|0
1643051010000|2022-01-24 19:03:30|12.74|11.34|12.65|11.25|12.74|11.34|12.65|11.25|0
1643051020000|2022-01-24 19:03:40|12.71|11.31|12.57|11.17|12.71|11.31|12.57|11.17|0
1643051030000|2022-01-24 19:03:50|12.78|11.38|12.74|11.34|12.8|11.4|12.71|11.31|0
1643051040000|2022-01-24 19:04:00|12.83|11.43|12.49|11.09|12.83|11.43|12.49|11.09|0
1643051050000|2022-01-24 19:04:10|12.59|11.19|12.36|10.96|12.59|11.19|12.36|10.96|0
1643051060000|2022-01-24 19:04:20|12.22|10.82|12.18|10.78|12.33|10.93|12.18|10.78|0
1643051070000|2022-01-24 19:04:30|12.29|10.89|12.01|10.61|12.29|10.89|12.01|10.61|0
1643051080000|2022-01-24 19:04:40|12.27|10.87|12.09|10.69|12.27|10.87|12.09|10.69|0
1643051090000|2022-01-24 19:04:50|12.18|10.78|12.22|10.82|12.22|10.82|12.05|10.65|0
1643051100000|2022-01-24 19:05:00|12.16|10.76|12.22|10.82|12.22|10.82|12.08|10.68|0
1643051110000|2022-01-24 19:05:10|12.49|11.09|12.44|11.04|12.49|11.09|12.31|10.91|0
1643051120000|2022-01-24 19:05:20|12.54|11.14|12.44|11.04|12.54|11.14|12.44|11.04|0
1643051130000|2022-01-24 19:05:30|12.42|11.02|12.38|10.98|12.42|11.02|12.27|10.87|0
1643051140000|2022-01-24 19:05:40|12.22|10.82|12.31|10.91|12.31|10.91|12.22|10.82|0
1643051150000|2022-01-24 19:05:50|12.38|10.98|12.31|10.91|12.38|10.98|12.31|10.91|0
1643051160000|2022-01-24 19:06:00|12.27|10.87|12.38|10.98|12.38|10.98|12.27|10.87|0
1643051170000|2022-01-24 19:06:10|12.51|11.11|12.48|11.08|12.62|11.22|12.48|11.08|0
1643051180000|2022-01-24 19:06:20|12.49|11.09|12.64|11.24|12.64|11.24|12.38|10.98|0
1643051190000|2022-01-24 19:06:30|12.58|11.18|12.64|11.24|12.64|11.24|12.55|11.15|0
1643051200000|2022-01-24 19:06:40|12.6|11.2|12.64|11.24|12.69|11.29|12.51|11.11|0
1643051210000|2022-01-24 19:06:50|12.54|11.14|12.48|11.08|12.54|11.14|12.48|11.08|0
1643051220000|2022-01-24 19:07:00|12.44|11.04|12.25|10.85|12.57|11.17|12.25|10.85|0
1643051230000|2022-01-24 19:07:10|12.35|10.95|12.25|10.85|12.35|10.95|12.14|10.74|0
1643051240000|2022-01-24 19:07:20|12.29|10.89|12.39|10.99|12.4|11|12.29|10.89|0
1643051250000|2022-01-24 19:07:30|12.35|10.95|12.45|11.05|12.45|11.05|12.34|10.94|0
1643051260000|2022-01-24 19:07:40|12.47|11.07|12.6|11.2|12.6|11.2|12.47|11.07|0
1643051270000|2022-01-24 19:07:50|12.69|11.29|12.71|11.31|12.73|11.33|12.69|11.29|0
1643051280000|2022-01-24 19:08:00|12.67|11.27|12.6|11.2|12.67|11.27|12.6|11.2|0
1643051290000|2022-01-24 19:08:10|12.55|11.15|12.6|11.2|12.6|11.2|12.52|11.12|0
1643051300000|2022-01-24 19:08:20|12.64|11.24|12.53|11.13|12.64|11.24|12.53|11.13|0
1643051310000|2022-01-24 19:08:30|12.41|11.01|12.29|10.89|12.41|11.01|12.27|10.87|0
1643051320000|2022-01-24 19:08:40|12.4|11|12.51|11.11|12.51|11.11|12.4|11|0
1643051330000|2022-01-24 19:08:50|12.58|11.18|12.51|11.11|12.6|11.2|12.51|11.11|0
1643051340000|2022-01-24 19:09:00|12.44|11.04|12.4|11|12.44|11.04|12.35|10.95|0
1643051350000|2022-01-24 19:09:10|12.41|11.01|12.8|11.4|12.8|11.4|12.41|11.01|0
1643051360000|2022-01-24 19:09:20|12.89|11.49|12.83|11.43|12.92|11.52|12.83|11.43|0
1643051370000|2022-01-24 19:09:30|12.71|11.31|12.69|11.29|12.73|11.33|12.68|11.28|0
1643051380000|2022-01-24 19:09:40|12.67|11.27|12.67|11.27|12.67|11.27|12.6|11.2|0
1643051390000|2022-01-24 19:09:50|12.61|11.21|12.51|11.11|12.78|11.38|12.51|11.11|0
1643051400000|2022-01-24 19:10:00|12.58|11.18|12.73|11.33|12.78|11.38|12.58|11.18|0
1643051410000|2022-01-24 19:10:10|12.82|11.42|12.96|11.56|13.05|11.65|12.82|11.42|0
1643051420000|2022-01-24 19:10:20|13.03|11.63|12.89|11.49|13.12|11.72|12.89|11.49|0
1643051430000|2022-01-24 19:10:30|13|11.6|13.08|11.68|13.17|11.77|13|11.6|0
1643051440000|2022-01-24 19:10:40|12.99|11.59|12.94|11.54|12.99|11.59|12.87|11.47|0
1643051450000|2022-01-24 19:10:50|12.86|11.46|12.64|11.24|13.02|11.62|12.64|11.24|0
1643051460000|2022-01-24 19:11:00|12.58|11.18|12.6|11.2|12.6|11.2|12.56|11.16|0
1643051470000|2022-01-24 19:11:10|12.43|11.03|12.44|11.04|12.44|11.04|12.31|10.91|0
1643051480000|2022-01-24 19:11:20|12.42|11.02|12.4|11|12.42|11.02|12.39|10.99|0
1643051490000|2022-01-24 19:11:30|12.24|10.84|12.38|10.98|12.39|10.99|12.24|10.84|0
1643051500000|2022-01-24 19:11:40|12.4|11|12.31|10.91|12.4|11|12.31|10.91|0
1643051510000|2022-01-24 19:11:50|12.22|10.82|12.53|11.13|12.55|11.15|12.22|10.82|0
1643051520000|2022-01-24 19:12:00|12.42|11.02|12.14|10.74|12.42|11.02|12.14|10.74|0
1643051530000|2022-01-24 19:12:10|12.04|10.64|11.9|10.5|12.04|10.64|11.79|10.39|0
1643051540000|2022-01-24 19:12:20|11.85|10.45|11.63|10.23|11.85|10.45|11.63|10.23|0
1643051550000|2022-01-24 19:12:30|11.66|10.26|10.84|9.44|11.68|10.28|10.84|9.44|0
1643051560000|2022-01-24 19:12:40|10.92|9.52|10.74|9.34|10.92|9.52|10.74|9.34|0
1643051570000|2022-01-24 19:12:50|10.71|9.31|10.55|9.15|10.71|9.31|10.52|9.12|0
1643051580000|2022-01-24 19:13:00|10.52|9.12|10.72|9.32|10.72|9.32|10.52|9.12|0
1643051590000|2022-01-24 19:13:10|10.73|9.33|10.5|9.1|10.73|9.33|10.5|9.1|0
1643051600000|2022-01-24 19:13:20|10.36|8.96|11.75|10.35|11.75|10.35|10.32|8.92|0
1643051610000|2022-01-24 19:13:30|11.77|10.37|11.62|10.22|11.79|10.39|11.62|10.22|0
1643051620000|2022-01-24 19:13:40|11.72|10.32|11.54|10.14|11.72|10.32|11.54|10.14|0
1643051630000|2022-01-24 19:13:50|11.58|10.18|11.52|10.12|11.63|10.23|11.52|10.12|0
1643051640000|2022-01-24 19:14:00|11.66|10.26|11.68|10.28|11.76|10.36|11.66|10.26|0
1643051650000|2022-01-24 19:14:10|11.77|10.37|11.56|10.16|11.77|10.37|11.53|10.13|0
1643051660000|2022-01-24 19:14:20|11.89|10.49|11.79|10.39|11.89|10.49|11.79|10.39|0
1643051670000|2022-01-24 19:14:30|11.83|10.43|11.77|10.37|11.83|10.43|11.74|10.34|0
1643051680000|2022-01-24 19:14:40|11.79|10.39|11.71|10.31|11.79|10.39|11.67|10.27|0
1643051690000|2022-01-24 19:14:50|11.89|10.49|11.74|10.34|11.89|10.49|11.66|10.26|0
1643051700000|2022-01-24 19:15:00|11.88|10.48|12|10.6|12|10.6|11.88|10.48|0
1643051710000|2022-01-24 19:15:10|12.04|10.64|11.93|10.53|12.17|10.77|11.93|10.53|0
1643051720000|2022-01-24 19:15:20|11.89|10.49|11.86|10.46|11.89|10.49|11.83|10.43|0
1643051730000|2022-01-24 19:15:30|11.87|10.47|11.85|10.45|11.91|10.51|11.85|10.45|0
1643051740000|2022-01-24 19:15:40|11.77|10.37|11.66|10.26|11.77|10.37|11.64|10.24|0
1643051750000|2022-01-24 19:15:50|11.53|10.13|11.61|10.21|11.66|10.26|11.53|10.13|0
1643051760000|2022-01-24 19:16:00|11.75|10.35|11.87|10.47|11.91|10.51|11.75|10.35|0
1643051770000|2022-01-24 19:16:10|11.81|10.41|11.67|10.27|11.81|10.41|11.67|10.27|0
1643051780000|2022-01-24 19:16:20|11.6|10.2|11.54|10.14|11.6|10.2|11.48|10.08|0
1643051790000|2022-01-24 19:16:30|11.56|10.16|11.41|10.01|11.56|10.16|11.39|9.99|0
1643051800000|2022-01-24 19:16:40|11.48|10.08|11.31|9.91|11.48|10.08|11.31|9.91|0
1643051810000|2022-01-24 19:16:50|11.35|9.95|11.23|9.83|11.39|9.99|11.23|9.83|0
1643051820000|2022-01-24 19:17:00|11.29|9.89|11.46|10.06|11.48|10.08|11.29|9.89|0
1643051830000|2022-01-24 19:17:10|11.45|10.05|11.43|10.03|11.47|10.07|11.43|10.03|0
1643051840000|2022-01-24 19:17:20|11.27|9.87|11.25|9.85|11.27|9.87|11.24|9.84|0
1643051850000|2022-01-24 19:17:30|11.23|9.83|11.33|9.93|11.37|9.97|11.23|9.83|0
1643051860000|2022-01-24 19:17:40|11.43|10.03|11.44|10.04|11.44|10.04|11.39|9.99|0
1643051870000|2022-01-24 19:17:50|11.55|10.15|11.68|10.28|11.68|10.28|11.53|10.13|0
1643051880000|2022-01-24 19:18:00|11.55|10.15|11.41|10.01|11.55|10.15|11.41|10.01|0
1643051890000|2022-01-24 19:18:10|11.4|10|11.35|9.95|11.45|10.05|11.27|9.87|0
1643051900000|2022-01-24 19:18:20|11.27|9.87|11.01|9.61|11.27|9.87|11.01|9.61|0
1643051910000|2022-01-24 19:18:30|11.07|9.67|11.09|9.69|11.09|9.69|11.03|9.63|0
1643051920000|2022-01-24 19:18:40|11.18|9.78|11.2|9.8|11.2|9.8|11.15|9.75|0
1643051930000|2022-01-24 19:18:50|11.21|9.81|11.43|10.03|11.43|10.03|11.18|9.78|0
1643051940000|2022-01-24 19:19:00|11.37|9.97|11.44|10.04|11.5|10.1|11.37|9.97|0
1643051950000|2022-01-24 19:19:10|11.49|10.09|11.58|10.18|11.58|10.18|11.49|10.09|0
1643051960000|2022-01-24 19:19:20|11.65|10.25|11.66|10.26|11.66|10.26|11.6|10.2|0
1643051970000|2022-01-24 19:19:30|11.59|10.19|11.43|10.03|11.59|10.19|11.39|9.99|0
1643051980000|2022-01-24 19:19:40|11.35|9.95|10.73|9.33|11.35|9.95|10.73|9.33|0
1643051990000|2022-01-24 19:19:50|10.65|9.25|10.65|9.25|10.67|9.27|10.63|9.23|0
1643052000000|2022-01-24 19:20:00|10.45|9.05|10.56|9.16|10.56|9.16|10.45|9.05|0
1643052010000|2022-01-24 19:20:10|10.65|9.25|10.86|9.46|10.86|9.46|10.65|9.25|0
1643052020000|2022-01-24 19:20:20|10.97|9.57|11.03|9.63|11.03|9.63|10.97|9.57|0
1643052030000|2022-01-24 19:20:30|11.06|9.66|11.12|9.72|11.12|9.72|11.04|9.64|0
1643052040000|2022-01-24 19:20:40|11.11|9.71|11.24|9.84|11.24|9.84|11.11|9.71|0
1643052050000|2022-01-24 19:20:50|11.23|9.83|11.14|9.74|11.23|9.83|11.12|9.72|0
1643052060000|2022-01-24 19:21:00|11.03|9.63|10.95|9.55|11.06|9.66|10.95|9.55|0
1643052070000|2022-01-24 19:21:10|10.9|9.5|10.77|9.37|10.9|9.5|10.76|9.36|0
1643052080000|2022-01-24 19:21:20|10.78|9.38|10.7|9.3|10.78|9.38|10.7|9.3|0
1643052090000|2022-01-24 19:21:30|10.72|9.32|10.57|9.17|10.8|9.4|10.57|9.17|0
1643052100000|2022-01-24 19:21:40|10.49|9.09|10.38|8.98|10.53|9.13|10.38|8.98|0
1643052110000|2022-01-24 19:21:50|10.34|8.94|10.26|8.86|10.36|8.96|10.26|8.86|0
1643052120000|2022-01-24 19:22:00|10.13|8.73|10.36|8.96|10.36|8.96|10.13|8.73|0
1643052130000|2022-01-24 19:22:10|10.39|8.99|10.47|9.07|10.47|9.07|10.39|8.99|0
1643052140000|2022-01-24 19:22:20|10.45|9.05|10.33|8.93|10.45|9.05|10.3|8.9|0
1643052150000|2022-01-24 19:22:30|10.31|8.91|10.18|8.78|10.32|8.92|10.18|8.78|0
1643052160000|2022-01-24 19:22:40|10.19|8.79|9.95|8.55|10.19|8.79|9.95|8.55|0
1643052170000|2022-01-24 19:22:50|9.97|8.57|9.8|8.4|9.97|8.57|9.8|8.4|0
1643052180000|2022-01-24 19:23:00|9.77|8.37|9.95|8.55|9.95|8.55|9.77|8.37|0
1643052190000|2022-01-24 19:23:10|9.75|8.35|9.52|8.12|9.75|8.35|9.52|8.12|0
1643052200000|2022-01-24 19:23:20|9.43|8.03|9.46|8.06|9.5|8.1|9.43|8.03|0
1643052210000|2022-01-24 19:23:30|9.57|8.17|9.57|8.17|9.59|8.19|9.49|8.09|0
1643052220000|2022-01-24 19:23:40|9.65|8.25|9.53|8.13|9.65|8.25|9.53|8.13|0
1643052230000|2022-01-24 19:23:50|9.59|8.19|9.52|8.12|9.59|8.19|9.5|8.1|0
1643052240000|2022-01-24 19:24:00|9.59|8.19|9.66|8.26|9.68|8.28|9.59|8.19|0
1643052250000|2022-01-24 19:24:10|9.68|8.28|9.85|8.45|9.85|8.45|9.68|8.28|0
1643052260000|2022-01-24 19:24:20|9.78|8.38|9.73|8.33|9.82|8.42|9.73|8.33|0
1643052270000|2022-01-24 19:24:30|9.74|8.34|9.65|8.25|9.86|8.46|9.65|8.25|0
1643052280000|2022-01-24 19:24:40|9.69|8.29|9.57|8.17|9.69|8.29|9.57|8.17|0
1643052290000|2022-01-24 19:24:50|9.55|8.15|9.36|7.96|9.55|8.15|9.36|7.96|0
1643052300000|2022-01-24 19:25:00|9.26|7.86|9.29|7.89|9.32|7.92|9.26|7.86|0
1643052310000|2022-01-24 19:25:10|9.37|7.97|9.24|7.84|9.37|7.97|9.24|7.84|0
1643052320000|2022-01-24 19:25:20|9.31|7.91|9.38|7.98|9.43|8.03|9.31|7.91|0
1643052330000|2022-01-24 19:25:30|9.43|8.03|9.41|8.01|9.47|8.07|9.4|8|0
1643052340000|2022-01-24 19:25:40|9.39|7.99|9.32|7.92|9.41|8.01|9.32|7.92|0
1643052350000|2022-01-24 19:25:50|9.41|8.01|9.36|7.96|9.41|8.01|9.34|7.94|0
1643052360000|2022-01-24 19:26:00|9.53|8.13|9.71|8.31|9.71|8.31|9.46|8.06|0
1643052370000|2022-01-24 19:26:10|9.69|8.29|9.72|8.32|9.72|8.32|9.61|8.21|0
1643052380000|2022-01-24 19:26:20|9.76|8.36|9.71|8.31|9.76|8.36|9.71|8.31|0
1643052390000|2022-01-24 19:26:30|9.69|8.29|9.83|8.43|9.83|8.43|9.67|8.27|0
1643052400000|2022-01-24 19:26:40|9.89|8.49|9.82|8.42|9.89|8.49|9.78|8.38|0
1643052410000|2022-01-24 19:26:50|9.85|8.45|9.67|8.27|9.85|8.45|9.62|8.22|0
1643052420000|2022-01-24 19:27:00|9.64|8.24|9.85|8.45|9.85|8.45|9.64|8.24|0
1643052430000|2022-01-24 19:27:10|9.92|8.52|9.85|8.45|9.98|8.58|9.85|8.45|0
1643052440000|2022-01-24 19:27:20|9.8|8.4|9.78|8.38|9.83|8.43|9.78|8.38|0
1643052450000|2022-01-24 19:27:30|9.75|8.35|9.64|8.24|9.75|8.35|9.61|8.21|0
1643052460000|2022-01-24 19:27:40|9.66|8.26|9.78|8.38|9.8|8.4|9.66|8.26|0
1643052470000|2022-01-24 19:27:50|9.76|8.36|9.87|8.47|9.87|8.47|9.76|8.36|0
1643052480000|2022-01-24 19:28:00|9.82|8.42|9.91|8.51|9.93|8.53|9.82|8.42|0
1643052490000|2022-01-24 19:28:10|9.87|8.47|9.8|8.4|9.87|8.47|9.8|8.4|0
1643052500000|2022-01-24 19:28:20|9.78|8.38|9.53|8.13|9.78|8.38|9.53|8.13|0
1643052510000|2022-01-24 19:28:30|9.46|8.06|9.46|8.06|9.46|8.06|9.46|8.06|0
1643052520000|2022-01-24 19:28:40|9.52|8.12|9.71|8.31|9.71|8.31|9.52|8.12|0
1643052530000|2022-01-24 19:28:50|9.69|8.29|9.76|8.36|9.76|8.36|9.67|8.27|0
1643052540000|2022-01-24 19:29:00|9.82|8.42|9.75|8.35|9.82|8.42|9.69|8.29|0
1643052550000|2022-01-24 19:29:10|9.73|8.33|9.89|8.49|9.89|8.49|9.73|8.33|0
1643052560000|2022-01-24 19:29:20|9.91|8.51|9.66|8.26|9.91|8.51|9.66|8.26|0
1643052570000|2022-01-24 19:29:30|9.47|8.07|9.47|8.07|9.47|8.07|9.43|8.03|0
1643052580000|2022-01-24 19:29:40|9.45|8.05|9.59|8.19|9.59|8.19|9.45|8.05|0
1643052590000|2022-01-24 19:29:50|9.62|8.22|9.58|8.18|9.66|8.26|9.58|8.18|0
1643052600000|2022-01-24 19:30:00|9.51|8.11|9.87|8.47|9.87|8.47|9.51|8.11|0
1643052610000|2022-01-24 19:30:10|9.93|8.53|9.78|8.38|9.93|8.53|9.76|8.36|0
1643052620000|2022-01-24 19:30:20|9.81|8.41|10.03|8.63|10.06|8.66|9.81|8.41|0
1643052630000|2022-01-24 19:30:30|10.05|8.65|10.06|8.66|10.06|8.66|9.97|8.57|0
1643052640000|2022-01-24 19:30:40|10.21|8.81|10.45|9.05|10.45|9.05|10.21|8.81|0
1643052650000|2022-01-24 19:30:50|10.47|9.07|10.49|9.09|10.55|9.15|10.47|9.07|0
1643052660000|2022-01-24 19:31:00|10.54|9.14|10.37|8.97|10.54|9.14|10.37|8.97|0
1643052670000|2022-01-24 19:31:10|10.39|8.99|10.39|8.99|10.45|9.05|10.39|8.99|0
1643052680000|2022-01-24 19:31:20|10.41|9.01|10.32|8.92|10.41|9.01|10.22|8.82|0
1643052690000|2022-01-24 19:31:30|10.35|8.95|10.43|9.03|10.44|9.04|10.35|8.95|0
1643052700000|2022-01-24 19:31:40|10.37|8.97|10.24|8.84|10.37|8.97|10.2|8.8|0
1643052710000|2022-01-24 19:31:50|10.28|8.88|10.49|9.09|10.49|9.09|10.24|8.84|0
1643052720000|2022-01-24 19:32:00|10.37|8.97|10.38|8.98|10.38|8.98|10.3|8.9|0
1643052730000|2022-01-24 19:32:10|10.32|8.92|10.24|8.84|10.34|8.94|10.24|8.84|0
1643052740000|2022-01-24 19:32:20|10.2|8.8|10.04|8.64|10.2|8.8|10.02|8.62|0
1643052750000|2022-01-24 19:32:30|10.02|8.62|10.04|8.64|10.09|8.69|10.02|8.62|0
1643052760000|2022-01-24 19:32:40|9.94|8.54|10.02|8.62|10.03|8.63|9.94|8.54|0
1643052770000|2022-01-24 19:32:50|10.07|8.67|10.09|8.69|10.11|8.71|10.07|8.67|0
1643052780000|2022-01-24 19:33:00|10.12|8.72|9.93|8.53|10.12|8.72|9.93|8.53|0
1643052790000|2022-01-24 19:33:10|9.91|8.51|10.02|8.62|10.02|8.62|9.89|8.49|0
1643052800000|2022-01-24 19:33:20|10.04|8.64|10.22|8.82|10.22|8.82|10.04|8.64|0
1643052810000|2022-01-24 19:33:30|10.26|8.86|10.17|8.77|10.28|8.88|10.17|8.77|0
1643052820000|2022-01-24 19:33:40|10.24|8.84|10.18|8.78|10.24|8.84|10.17|8.77|0
1643052830000|2022-01-24 19:33:50|10.15|8.75|10.13|8.73|10.15|8.75|10.09|8.69|0
1643052840000|2022-01-24 19:34:00|10.2|8.8|10|8.6|10.2|8.8|10|8.6|0
1643052850000|2022-01-24 19:34:10|9.91|8.51|9.79|8.39|9.91|8.51|9.79|8.39|0
1643052860000|2022-01-24 19:34:20|9.81|8.41|9.85|8.45|9.87|8.47|9.81|8.41|0
1643052870000|2022-01-24 19:34:30|9.8|8.4|9.96|8.56|9.96|8.56|9.8|8.4|0
1643052880000|2022-01-24 19:34:40|9.92|8.52|9.93|8.53|9.94|8.54|9.91|8.51|0
1643052890000|2022-01-24 19:34:50|9.76|8.36|9.51|8.11|9.76|8.36|9.51|8.11|0
1643052900000|2022-01-24 19:35:00|9.67|8.27|9.6|8.2|9.71|8.31|9.6|8.2|0
1643052910000|2022-01-24 19:35:10|9.43|8.03|9.5|8.1|9.53|8.13|9.4|8|0
1643052920000|2022-01-24 19:35:20|9.46|8.06|9.41|8.01|9.46|8.06|9.41|8.01|0
1643052930000|2022-01-24 19:35:30|9.34|7.94|9.32|7.92|9.36|7.96|9.31|7.91|0
1643052940000|2022-01-24 19:35:40|9.37|7.97|9.29|7.89|9.37|7.97|9.25|7.85|0
1643052950000|2022-01-24 19:35:50|9.27|7.87|9.3|7.9|9.32|7.92|9.27|7.87|0
1643052960000|2022-01-24 19:36:00|9.2|7.8|9.36|7.96|9.5|8.1|9.2|7.8|0
1643052970000|2022-01-24 19:36:10|9.31|7.91|9.64|8.24|9.64|8.24|9.31|7.91|0
1643052980000|2022-01-24 19:36:20|9.65|8.25|9.67|8.27|9.76|8.36|9.65|8.25|0
1643052990000|2022-01-24 19:36:30|9.64|8.24|9.71|8.31|9.71|8.31|9.62|8.22|0
1643053000000|2022-01-24 19:36:40|9.78|8.38|9.53|8.13|9.78|8.38|9.5|8.1|0
1643053010000|2022-01-24 19:36:50|9.48|8.08|9.48|8.08|9.57|8.17|9.48|8.08|0
1643053020000|2022-01-24 19:37:00|9.46|8.06|9.36|7.96|9.53|8.13|9.36|7.96|0
1643053030000|2022-01-24 19:37:10|9.29|7.89|9.23|7.83|9.29|7.89|9.17|7.77|0
1643053040000|2022-01-24 19:37:20|9.28|7.88|10.1|8.7|10.1|8.7|8.69|7.29|0
1643053050000|2022-01-24 19:37:30|10|8.6|9.94|8.54|10|8.6|9.85|8.45|0
1643053060000|2022-01-24 19:37:40|9.87|8.47|9.91|8.51|10|8.6|9.85|8.45|0
1643053070000|2022-01-24 19:37:50|9.89|8.49|9.97|8.57|9.97|8.57|9.8|8.4|0
1643053080000|2022-01-24 19:38:00|9.92|8.52|10.03|8.63|10.03|8.63|9.92|8.52|0
1643053090000|2022-01-24 19:38:10|10.05|8.65|9.84|8.44|10.05|8.65|9.84|8.44|0
1643053100000|2022-01-24 19:38:20|9.85|8.45|9.66|8.26|9.85|8.45|9.66|8.26|0
1643053110000|2022-01-24 19:38:30|9.78|8.38|9.59|8.19|9.78|8.38|9.59|8.19|0
1643053120000|2022-01-24 19:38:40|9.61|8.21|9.57|8.17|9.62|8.22|9.57|8.17|0
1643053130000|2022-01-24 19:38:50|9.54|8.14|9.54|8.14|9.56|8.16|9.54|8.14|0
1643053140000|2022-01-24 19:39:00|10.55|9.15|10.71|9.31|10.71|9.31|10.5|9.1|0
1643053150000|2022-01-24 19:39:10|10.7|9.3|10.68|9.28|10.7|9.3|10.63|9.23|0
1643053160000|2022-01-24 19:39:20|10.7|9.3|10.63|9.23|10.74|9.34|10.63|9.23|0
1643053170000|2022-01-24 19:39:30|10.65|9.25|10.8|9.4|10.8|9.4|10.65|9.25|0
1643053180000|2022-01-24 19:39:40|10.78|9.38|10.91|9.51|10.91|9.51|10.72|9.32|0
1643053190000|2022-01-24 19:39:50|10.85|9.45|10.8|9.4|10.85|9.45|10.8|9.4|0
1643053200000|2022-01-24 19:40:00|10.82|9.42|10.61|9.21|10.82|9.42|10.61|9.21|0
1643053210000|2022-01-24 19:40:10|10.74|9.34|10.53|9.13|10.74|9.34|10.53|9.13|0
1643053220000|2022-01-24 19:40:20|10.57|9.17|10.7|9.3|10.7|9.3|10.56|9.16|0
1643053230000|2022-01-24 19:40:30|10.65|9.25|10.93|9.53|10.93|9.53|10.65|9.25|0
1643053240000|2022-01-24 19:40:40|10.92|9.52|10.85|9.45|10.93|9.53|10.85|9.45|0
1643053250000|2022-01-24 19:40:50|10.81|9.41|10.78|9.38|10.92|9.52|10.78|9.38|0
1643053260000|2022-01-24 19:41:00|10.8|9.4|10.74|9.34|10.85|9.45|10.74|9.34|0
1643053270000|2022-01-24 19:41:10|10.68|9.28|10.74|9.34|10.79|9.39|10.68|9.28|0
1643053280000|2022-01-24 19:41:20|10.68|9.28|10.87|9.47|10.87|9.47|10.61|9.21|0
1643053290000|2022-01-24 19:41:30|11.03|9.63|10.95|9.55|11.03|9.63|10.95|9.55|0
1643053300000|2022-01-24 19:41:40|11|9.6|11.06|9.66|11.06|9.66|10.93|9.53|0
1643053310000|2022-01-24 19:41:50|11.12|9.72|11.08|9.68|11.12|9.72|11.08|9.68|0
1643053320000|2022-01-24 19:42:00|11.12|9.72|10.89|9.49|11.12|9.72|10.89|9.49|0
1643053330000|2022-01-24 19:42:10|10.88|9.48|11.06|9.66|11.06|9.66|10.88|9.48|0
1643053340000|2022-01-24 19:42:20|11.01|9.61|10.89|9.49|11.01|9.61|10.89|9.49|0
1643053350000|2022-01-24 19:42:30|10.85|9.45|10.72|9.32|10.85|9.45|10.72|9.32|0
1643053360000|2022-01-24 19:42:40|10.73|9.33|10.66|9.26|10.81|9.41|10.66|9.26|0
1643053370000|2022-01-24 19:42:50|10.76|9.36|10.78|9.38|10.8|9.4|10.76|9.36|0
1643053380000|2022-01-24 19:43:00|10.86|9.46|10.91|9.51|10.91|9.51|10.83|9.43|0
1643053390000|2022-01-24 19:43:10|10.85|9.45|10.64|9.24|10.85|9.45|10.64|9.24|0
1643053400000|2022-01-24 19:43:20|10.59|9.19|10.71|9.31|10.71|9.31|10.57|9.17|0
1643053410000|2022-01-24 19:43:30|10.66|9.26|10.89|9.49|10.89|9.49|10.64|9.24|0
1643053420000|2022-01-24 19:43:40|10.85|9.45|10.88|9.48|10.93|9.53|10.83|9.43|0
1643053430000|2022-01-24 19:43:50|10.93|9.53|11.08|9.68|11.08|9.68|10.91|9.51|0
1643053440000|2022-01-24 19:44:00|11.06|9.66|11.01|9.61|11.06|9.66|11.01|9.61|0
1643053450000|2022-01-24 19:44:10|10.97|9.57|10.83|9.43|10.97|9.57|10.83|9.43|0
1643053460000|2022-01-24 19:44:20|10.76|9.36|10.9|9.5|10.9|9.5|10.76|9.36|0
1643053470000|2022-01-24 19:44:30|10.78|9.38|10.79|9.39|10.79|9.39|10.74|9.34|0
1643053480000|2022-01-24 19:44:40|10.84|9.44|10.81|9.41|10.84|9.44|10.81|9.41|0
1643053490000|2022-01-24 19:44:50|10.76|9.36|10.73|9.33|10.76|9.36|10.72|9.32|0
1643053500000|2022-01-24 19:45:00|10.7|9.3|10.46|9.06|10.7|9.3|10.46|9.06|0
1643053510000|2022-01-24 19:45:10|10.48|9.08|10.61|9.21|10.61|9.21|10.48|9.08|0
1643053520000|2022-01-24 19:45:20|10.56|9.16|10.71|9.31|10.71|9.31|10.56|9.16|0
1643053530000|2022-01-24 19:45:30|10.78|9.38|10.78|9.38|10.78|9.38|10.78|9.38|0
1643053540000|2022-01-24 19:45:40|10.74|9.34|10.63|9.23|10.74|9.34|10.63|9.23|0
1643053550000|2022-01-24 19:45:50|10.52|9.12|10.32|8.92|10.52|9.12|10.32|8.92|0
1643053560000|2022-01-24 19:46:00|10.27|8.87|10.26|8.86|10.33|8.93|10.26|8.86|0
1643053570000|2022-01-24 19:46:10|10.12|8.72|10.05|8.65|10.16|8.76|10.05|8.65|0
1643053580000|2022-01-24 19:46:20|10|8.6|10|8.6|10.06|8.66|9.99|8.59|0
1643053590000|2022-01-24 19:46:30|9.95|8.55|9.95|8.55|9.95|8.55|9.95|8.55|0
1643053600000|2022-01-24 19:46:40|9.98|8.58|10.02|8.62|10.02|8.62|9.96|8.56|0
1643053610000|2022-01-24 19:46:50|10.17|8.77|10.24|8.84|10.32|8.92|10.17|8.77|0
1643053620000|2022-01-24 19:47:00|10.27|8.87|10.48|9.08|10.48|9.08|10.27|8.87|0
1643053630000|2022-01-24 19:47:10|10.49|9.09|10.42|9.02|10.52|9.12|10.42|9.02|0
1643053640000|2022-01-24 19:47:20|10.53|9.13|10.53|9.13|10.53|9.13|10.44|9.04|0
1643053650000|2022-01-24 19:47:30|10.54|9.14|10.59|9.19|10.64|9.24|10.54|9.14|0
1643053660000|2022-01-24 19:47:40|10.55|9.15|10.38|8.98|10.55|9.15|10.38|8.98|0
1643053670000|2022-01-24 19:47:50|10.48|9.08|10.38|8.98|10.54|9.14|10.38|8.98|0
1643053680000|2022-01-24 19:48:00|10.26|8.86|10.43|9.03|10.43|9.03|10.26|8.86|0
1643053690000|2022-01-24 19:48:10|10.47|9.07|10.55|9.15|10.64|9.24|10.47|9.07|0
1643053700000|2022-01-24 19:48:20|10.61|9.21|10.67|9.27|10.67|9.27|10.54|9.14|0
1643053710000|2022-01-24 19:48:30|10.65|9.25|10.82|9.42|10.83|9.43|10.65|9.25|0
1643053720000|2022-01-24 19:48:40|12.01|10.61|11.89|10.49|12.01|10.61|11.89|10.49|0
1643053730000|2022-01-24 19:48:50|11.87|10.47|11.92|10.52|11.92|10.52|11.75|10.35|0
1643053740000|2022-01-24 19:49:00|11.88|10.48|11.89|10.49|11.94|10.54|11.88|10.48|0
1643053750000|2022-01-24 19:49:10|11.95|10.55|11.75|10.35|11.95|10.55|11.75|10.35|0
1643053760000|2022-01-24 19:49:20|11.92|10.52|12.49|11.09|12.49|11.09|11.92|10.52|0
1643053770000|2022-01-24 19:49:30|12.65|11.25|12.66|11.26|12.66|11.26|12.59|11.19|0
1643053780000|2022-01-24 19:49:40|12.71|11.31|12.92|11.52|12.95|11.55|12.71|11.31|0
1643053790000|2022-01-24 19:49:50|12.89|11.49|12.75|11.35|12.96|11.56|12.75|11.35|0
1643053800000|2022-01-24 19:50:00|12.78|11.38|12.95|11.55|12.95|11.55|12.78|11.38|0
1643053810000|2022-01-24 19:50:10|12.9|11.5|13.15|11.75|13.15|11.75|12.9|11.5|0
1643053820000|2022-01-24 19:50:20|13.12|11.72|12.14|10.74|13.12|11.72|12.14|10.74|0
1643053830000|2022-01-24 19:50:30|12.21|10.81|12.08|10.68|12.21|10.81|12.08|10.68|0
1643053840000|2022-01-24 19:50:40|12.1|10.7|11.78|10.38|12.1|10.7|11.78|10.38|0
1643053850000|2022-01-24 19:50:50|11.71|10.31|11.69|10.29|11.74|10.34|11.65|10.25|0
1643053860000|2022-01-24 19:51:00|11.62|10.22|11.83|10.43|11.83|10.43|11.62|10.22|0
1643053870000|2022-01-24 19:51:10|11.79|10.39|11.59|10.19|11.82|10.42|11.59|10.19|0
1643053880000|2022-01-24 19:51:20|11.55|10.15|11.3|9.9|11.55|10.15|11.3|9.9|0
1643053890000|2022-01-24 19:51:30|11.37|9.97|11.35|9.95|11.37|9.97|11.27|9.87|0
1643053900000|2022-01-24 19:51:40|11.41|10.01|11.58|10.18|11.58|10.18|11.37|9.97|0
1643053910000|2022-01-24 19:51:50|11.47|10.07|11.61|10.21|11.65|10.25|11.47|10.07|0
1643053920000|2022-01-24 19:52:00|11.6|10.2|11.85|10.45|11.85|10.45|11.59|10.19|0
1643053930000|2022-01-24 19:52:10|11.91|10.51|11.83|10.43|11.91|10.51|11.8|10.4|0
1643053940000|2022-01-24 19:52:20|11.39|9.99|10.98|9.58|11.39|9.99|10.98|9.58|0
1643053950000|2022-01-24 19:52:30|10.95|9.55|10.98|9.58|10.98|9.58|10.93|9.53|0
1643053960000|2022-01-24 19:52:40|11.09|9.69|11.11|9.71|11.11|9.71|10.99|9.59|0
1643053970000|2022-01-24 19:52:50|11.24|9.84|11.26|9.86|11.36|9.96|11.24|9.84|0
1643053980000|2022-01-24 19:53:00|11.28|9.88|11.24|9.84|11.28|9.88|11.2|9.8|0
1643053990000|2022-01-24 19:53:10|11.3|9.9|11.3|9.9|11.3|9.9|11.27|9.87|0
1643054000000|2022-01-24 19:53:20|11.5|10.1|11.5|10.1|11.56|10.16|11.48|10.08|0
1643054010000|2022-01-24 19:53:30|11.42|10.02|11.52|10.12|11.52|10.12|11.42|10.02|0
1643054020000|2022-01-24 19:53:40|11.54|10.14|11.75|10.35|11.75|10.35|11.54|10.14|0
1643054030000|2022-01-24 19:53:50|11.71|10.31|11.79|10.39|11.79|10.39|11.71|10.31|0
1643054040000|2022-01-24 19:54:00|11.64|10.24|11.71|10.31|11.71|10.31|11.64|10.24|0
1643054050000|2022-01-24 19:54:10|11.87|10.47|11.81|10.41|11.89|10.49|11.81|10.41|0
1643054060000|2022-01-24 19:54:20|11.93|10.53|11.89|10.49|11.93|10.53|11.78|10.38|0
1643054070000|2022-01-24 19:54:30|11.83|10.43|11.93|10.53|11.97|10.57|11.83|10.43|0
1643054080000|2022-01-24 19:54:40|11.95|10.55|11.94|10.54|12.04|10.64|11.94|10.54|0
1643054090000|2022-01-24 19:54:50|12.03|10.63|11.93|10.53|12.03|10.63|11.93|10.53|0
1643054100000|2022-01-24 19:55:00|11.97|10.57|11.67|10.27|11.97|10.57|11.67|10.27|0
1643054110000|2022-01-24 19:55:10|11.58|10.18|11.77|10.37|11.8|10.4|11.58|10.18|0
1643054120000|2022-01-24 19:55:20|11.81|10.41|11.81|10.41|11.85|10.45|11.81|10.41|0
1643054130000|2022-01-24 19:55:30|11.79|10.39|11.79|10.39|11.8|10.4|11.77|10.37|0
1643054140000|2022-01-24 19:55:40|11.81|10.41|12.01|10.61|12.01|10.61|11.77|10.37|0
1643054150000|2022-01-24 19:55:50|11.97|10.57|11.85|10.45|11.97|10.57|11.83|10.43|0
1643054160000|2022-01-24 19:56:00|11.84|10.44|11.93|10.53|11.93|10.53|11.84|10.44|0
1643054170000|2022-01-24 19:56:10|11.92|10.52|12|10.6|12|10.6|11.92|10.52|0
1643054180000|2022-01-24 19:56:20|12.01|10.61|11.77|10.37|12.01|10.61|11.77|10.37|0
1643054190000|2022-01-24 19:56:30|11.67|10.27|11.73|10.33|11.77|10.37|11.6|10.2|0
1643054200000|2022-01-24 19:56:40|11.75|10.35|11.91|10.51|12.04|10.64|11.75|10.35|0
1643054210000|2022-01-24 19:56:50|11.83|10.43|11.76|10.36|11.83|10.43|11.76|10.36|0
1643054220000|2022-01-24 19:57:00|11.72|10.32|11.91|10.51|11.91|10.51|11.72|10.32|0
1643054230000|2022-01-24 19:57:10|11.85|10.45|11.77|10.37|11.85|10.45|11.75|10.35|0
1643054240000|2022-01-24 19:57:20|11.75|10.35|11.77|10.37|11.79|10.39|11.75|10.35|0
1643054250000|2022-01-24 19:57:30|11.64|10.24|11.56|10.16|11.64|10.24|11.54|10.14|0
1643054260000|2022-01-24 19:57:40|11.48|10.08|11.68|10.28|11.68|10.28|11.45|10.05|0
1643054270000|2022-01-24 19:57:50|11.67|10.27|11.84|10.44|11.87|10.47|11.65|10.25|0
1643054280000|2022-01-24 19:58:00|11.81|10.41|12.03|10.63|12.03|10.63|11.7|10.3|0
1643054290000|2022-01-24 19:58:10|12.01|10.61|11.91|10.51|12.01|10.61|11.91|10.51|0
1643054300000|2022-01-24 19:58:20|12.03|10.63|12.08|10.68|12.08|10.68|11.99|10.59|0
1643054310000|2022-01-24 19:58:30|12.2|10.8|12.25|10.85|12.32|10.92|12.16|10.76|0
1643054320000|2022-01-24 19:58:40|12.17|10.77|12.2|10.8|12.2|10.8|12.16|10.76|0
1643054330000|2022-01-24 19:58:50|12.26|10.86|12.33|10.93|12.37|10.97|12.2|10.8|0
1643054340000|2022-01-24 19:59:00|12.44|11.04|12.52|11.12|12.52|11.12|12.44|11.04|0
1643054350000|2022-01-24 19:59:10|12.63|11.23|12.86|11.46|12.86|11.46|12.63|11.23|0
1643054360000|2022-01-24 19:59:20|12.82|11.42|12.82|11.42|12.83|11.43|12.79|11.39|0
1643054370000|2022-01-24 19:59:30|12.85|11.45|13.03|11.63|13.03|11.63|12.85|11.45|0
1643054380000|2022-01-24 19:59:40|13.01|11.61|13.17|11.77|13.2|11.8|13.01|11.61|0
1643054390000|2022-01-24 19:59:50|13.3|11.9|13.18|11.78|13.3|11.9|13.18|11.78|0
1643054400000|2022-01-24 20:00:00|13.14|11.74|13.17|11.77|13.17|11.77|13.03|11.63|0
1643054410000|2022-01-24 20:00:10|13.05|11.65|13.23|11.83|13.34|11.94|13.05|11.65|0
1643054420000|2022-01-24 20:00:20|13.19|11.79|13.51|12.11|13.51|12.11|13.19|11.79|0
1643054430000|2022-01-24 20:00:30|13.53|12.13|13.7|12.3|13.7|12.3|13.44|12.04|0
1643054440000|2022-01-24 20:00:40|13.65|12.25|13.79|12.39|13.79|12.39|13.65|12.25|0
1643054450000|2022-01-24 20:00:50|13.8|12.4|13.93|12.53|13.93|12.53|13.77|12.37|0
1643054460000|2022-01-24 20:01:00|13.88|12.48|13.84|12.44|13.93|12.53|13.84|12.44|0
1643054470000|2022-01-24 20:01:10|14|12.6|13.96|12.56|14|12.6|13.96|12.56|0
1643054480000|2022-01-24 20:01:20|13.91|12.51|13.77|12.37|13.93|12.53|13.77|12.37|0
1643054490000|2022-01-24 20:01:30|13.72|12.32|13.67|12.27|13.75|12.35|13.67|12.27|0
1643054500000|2022-01-24 20:01:40|13.74|12.34|13.63|12.23|13.74|12.34|13.63|12.23|0
1643054510000|2022-01-24 20:01:50|13.51|12.11|13.56|12.16|13.64|12.24|13.51|12.11|0
1643054520000|2022-01-24 20:02:00|13.49|12.09|13.6|12.2|13.6|12.2|13.49|12.09|0
1643054530000|2022-01-24 20:02:10|13.58|12.18|13.81|12.41|13.81|12.41|13.56|12.16|0
1643054540000|2022-01-24 20:02:20|13.79|12.39|13.93|12.53|13.97|12.57|13.79|12.39|0
1643054550000|2022-01-24 20:02:30|13.97|12.57|13.91|12.51|13.97|12.57|13.91|12.51|0
1643054560000|2022-01-24 20:02:40|13.88|12.48|14|12.6|14.17|12.77|13.88|12.48|0
1643054570000|2022-01-24 20:02:50|14.11|12.71|14.13|12.73|14.13|12.73|14.05|12.65|0
1643054580000|2022-01-24 20:03:00|14.17|12.77|14.29|12.89|14.29|12.89|14.17|12.77|0
1643054590000|2022-01-24 20:03:10|14.24|12.84|14.04|12.64|14.24|12.84|14.04|12.64|0
1643054600000|2022-01-24 20:03:20|14|12.6|14.1|12.7|14.1|12.7|13.97|12.57|0
1643054610000|2022-01-24 20:03:30|14.15|12.75|14.29|12.89|14.29|12.89|14.15|12.75|0
1643054620000|2022-01-24 20:03:40|14.25|12.85|14.1|12.7|14.25|12.85|14.1|12.7|0
1643054630000|2022-01-24 20:03:50|14.07|12.67|13.84|12.44|14.07|12.67|13.84|12.44|0
1643054640000|2022-01-24 20:04:00|13.8|12.4|14.03|12.63|14.17|12.77|13.8|12.4|0
1643054650000|2022-01-24 20:04:10|13.91|12.51|14|12.6|14.04|12.64|13.91|12.51|0
1643054660000|2022-01-24 20:04:20|14.03|12.63|14.17|12.77|14.17|12.77|14.03|12.63|0
1643054670000|2022-01-24 20:04:30|15.09|13.66|13.26|11.86|15.09|13.66|13.26|11.86|0
1643054680000|2022-01-24 20:04:40|13.12|11.72|11.05|9.65|13.12|11.72|11.05|9.65|0
1643054690000|2022-01-24 20:04:50|11.01|9.61|10.82|9.42|11.01|9.61|10.82|9.42|0
1643054700000|2022-01-24 20:05:00|10.85|9.45|11.4|10|11.51|10.11|10.65|9.25|0
1643054710000|2022-01-24 20:05:10|12.02|10.62|12.04|10.64|12.17|10.77|12.02|10.62|0
1643054720000|2022-01-24 20:05:20|12|10.6|11.87|10.47|12.01|10.61|11.87|10.47|0
1643054730000|2022-01-24 20:05:30|11.76|10.36|11.59|10.19|11.76|10.36|11.59|10.19|0
1643054740000|2022-01-24 20:05:40|11.45|10.05|11.38|9.98|11.45|10.05|11.38|9.98|0
1643054750000|2022-01-24 20:05:50|11.45|10.05|11.45|10.05|11.45|10.05|11.37|9.97|0
1643054760000|2022-01-24 20:06:00|11.41|10.01|11.47|10.07|11.49|10.09|11.41|10.01|0
1643054770000|2022-01-24 20:06:10|11.39|9.99|11.69|10.29|11.69|10.29|11.39|9.99|0
1643054780000|2022-01-24 20:06:20|11.74|10.34|11.76|10.36|11.76|10.36|11.72|10.32|0
1643054790000|2022-01-24 20:06:30|11.72|10.32|11.63|10.23|11.72|10.32|11.62|10.22|0
1643054800000|2022-01-24 20:06:40|11.53|10.13|11.39|9.99|11.53|10.13|11.39|9.99|0
1643054810000|2022-01-24 20:06:50|11.35|9.95|11.37|9.97|11.37|9.97|11.33|9.93|0
1643054820000|2022-01-24 20:07:00|11.44|10.04|11.66|10.26|11.66|10.26|11.44|10.04|0
1643054830000|2022-01-24 20:07:10|11.72|10.32|11.7|10.3|11.72|10.32|11.67|10.27|0
1643054840000|2022-01-24 20:07:20|11.66|10.26|11.76|10.36|11.82|10.42|11.62|10.22|0
1643054850000|2022-01-24 20:07:30|11.66|10.26|11.67|10.27|11.67|10.27|11.59|10.19|0
1643054860000|2022-01-24 20:07:40|11.7|10.3|11.54|10.14|11.7|10.3|11.54|10.14|0
1643054870000|2022-01-24 20:07:50|11.53|10.13|11.47|10.07|11.53|10.13|11.47|10.07|0
1643054880000|2022-01-24 20:08:00|11.33|9.93|11.35|9.95|11.35|9.95|11.25|9.85|0
1643054890000|2022-01-24 20:08:10|11.41|10.01|11.39|9.99|11.43|10.03|11.39|9.99|0
1643054900000|2022-01-24 20:08:20|11.35|9.95|11.53|10.13|11.53|10.13|11.35|9.95|0
1643054910000|2022-01-24 20:08:30|11.5|10.1|11.53|10.13|11.57|10.17|11.46|10.06|0
1643054920000|2022-01-24 20:08:40|11.38|9.98|11.45|10.05|11.45|10.05|11.37|9.97|0
1643054930000|2022-01-24 20:08:50|11.49|10.09|11.33|9.93|11.49|10.09|11.33|9.93|0
1643054940000|2022-01-24 20:09:00|11.35|9.95|11.61|10.21|11.61|10.21|11.35|9.95|0
1643054950000|2022-01-24 20:09:10|11.5|10.1|11.72|10.32|11.72|10.32|11.5|10.1|0
1643054960000|2022-01-24 20:09:20|11.83|10.43|12.02|10.62|12.02|10.62|11.83|10.43|0
1643054970000|2022-01-24 20:09:30|11.99|10.59|12.08|10.68|12.1|10.7|11.99|10.59|0
1643054980000|2022-01-24 20:09:40|12.01|10.61|12.08|10.68|12.08|10.68|12.01|10.61|0
1643054990000|2022-01-24 20:09:50|12.06|10.66|12.06|10.66|12.09|10.69|12.04|10.64|0
1643055000000|2022-01-24 20:10:00|12.03|10.63|12.08|10.68|12.09|10.69|12.03|10.63|0
1643055010000|2022-01-24 20:10:10|12.1|10.7|12.43|11.03|12.43|11.03|12.1|10.7|0
1643055020000|2022-01-24 20:10:20|12.36|10.96|12.54|11.14|12.54|11.14|12.36|10.96|0
1643055030000|2022-01-24 20:10:30|12.67|11.27|12.69|11.29|12.69|11.29|12.67|11.27|0
1643055040000|2022-01-24 20:10:40|12.85|11.45|12.92|11.52|12.92|11.52|12.85|11.45|0
1643055050000|2022-01-24 20:10:50|12.91|11.51|12.94|11.54|12.96|11.56|12.91|11.51|0
1643055060000|2022-01-24 20:11:00|12.8|11.4|12.76|11.36|12.8|11.4|12.71|11.31|0
1643055070000|2022-01-24 20:11:10|12.67|11.27|12.49|11.09|12.67|11.27|12.49|11.09|0
1643055080000|2022-01-24 20:11:20|12.58|11.18|12.61|11.21|12.61|11.21|12.58|11.18|0
1643055090000|2022-01-24 20:11:30|12.71|11.31|12.96|11.56|12.96|11.56|12.71|11.31|0
1643055100000|2022-01-24 20:11:40|12.92|11.52|12.94|11.54|12.99|11.59|12.92|11.52|0
1643055110000|2022-01-24 20:11:50|12.96|11.56|13.19|11.79|13.19|11.79|12.96|11.56|0
1643055120000|2022-01-24 20:12:00|13.1|11.7|13.11|11.71|13.12|11.72|13.02|11.62|0
1643055130000|2022-01-24 20:12:10|13.07|11.67|12.83|11.43|13.07|11.67|12.83|11.43|0
1643055140000|2022-01-24 20:12:20|12.78|11.38|12.94|11.54|12.94|11.54|12.78|11.38|0
1643055150000|2022-01-24 20:12:30|12.96|11.56|13.15|11.75|13.15|11.75|12.92|11.52|0
1643055160000|2022-01-24 20:12:40|13.35|11.95|13.44|12.04|13.44|12.04|13.35|11.95|0
1643055170000|2022-01-24 20:12:50|11.85|10.45|11.89|10.49|11.89|10.49|11.83|10.43|0
1643055180000|2022-01-24 20:13:00|11.87|10.47|12.3|10.9|12.39|10.99|11.85|10.45|0
1643055190000|2022-01-24 20:13:10|12.36|10.96|12.44|11.04|12.44|11.04|12.36|10.96|0
1643055200000|2022-01-24 20:13:20|12.45|11.05|12.55|11.15|12.55|11.15|12.41|11.01|0
1643055210000|2022-01-24 20:13:30|12.53|11.13|12.45|11.05|12.53|11.13|12.41|11.01|0
1643055220000|2022-01-24 20:13:40|12.39|10.99|12.37|10.97|12.41|11.01|12.36|10.96|0
1643055230000|2022-01-24 20:13:50|12.35|10.95|12.3|10.9|12.35|10.95|12.2|10.8|0
1643055240000|2022-01-24 20:14:00|12.28|10.88|12.17|10.77|12.28|10.88|12.15|10.75|0
1643055250000|2022-01-24 20:14:10|12.18|10.78|12.17|10.77|12.24|10.84|12.17|10.77|0
1643055260000|2022-01-24 20:14:20|12.3|10.9|12.41|11.01|12.44|11.04|12.3|10.9|0
1643055270000|2022-01-24 20:14:30|12.5|11.1|12.48|11.08|12.5|11.1|12.48|11.08|0
1643055280000|2022-01-24 20:14:40|12.46|11.06|12.53|11.13|12.53|11.13|12.46|11.06|0
1643055290000|2022-01-24 20:14:50|12.5|11.1|12.5|11.1|12.53|11.13|12.5|11.1|0
1643055300000|2022-01-24 20:15:00|12.48|11.08|12.66|11.26|12.66|11.26|12.48|11.08|0
1643055310000|2022-01-24 20:15:10|12.71|11.31|12.91|11.51|12.91|11.51|12.64|11.24|0
1643055320000|2022-01-24 20:15:20|12.89|11.49|13.03|11.63|13.03|11.63|12.89|11.49|0
1643055330000|2022-01-24 20:15:30|13.1|11.7|13.12|11.72|13.24|11.84|13.1|11.7|0
1643055340000|2022-01-24 20:15:40|13.17|11.77|13.18|11.78|13.24|11.84|13.17|11.77|0
1643055350000|2022-01-24 20:15:50|13.22|11.82|13.43|12.03|13.43|12.03|13.22|11.82|0
1643055360000|2022-01-24 20:16:00|13.29|11.89|13.37|11.97|13.41|12.01|13.29|11.89|0
1643055370000|2022-01-24 20:16:10|13.36|11.96|13.48|12.08|13.48|12.08|13.36|11.96|0
1643055380000|2022-01-24 20:16:20|13.43|12.03|13.44|12.04|13.46|12.06|13.43|12.03|0
1643055390000|2022-01-24 20:16:30|13.6|12.2|13.55|12.15|13.6|12.2|13.55|12.15|0
1643055400000|2022-01-24 20:16:40|13.48|12.08|13.48|12.08|13.55|12.15|13.48|12.08|0
1643055410000|2022-01-24 20:16:50|13.41|12.01|13.45|12.05|13.45|12.05|13.31|11.91|0
1643055420000|2022-01-24 20:17:00|13.44|12.04|13.29|11.89|13.44|12.04|13.29|11.89|0
1643055430000|2022-01-24 20:17:10|13.31|11.91|13.15|11.75|13.31|11.91|13.11|11.71|0
1643055440000|2022-01-24 20:17:20|13.07|11.67|12.98|11.58|13.1|11.7|12.98|11.58|0
1643055450000|2022-01-24 20:17:30|12.96|11.56|12.91|11.51|12.96|11.56|12.91|11.51|0
1643055460000|2022-01-24 20:17:40|12.8|11.4|12.73|11.33|12.8|11.4|12.71|11.31|0
1643055470000|2022-01-24 20:17:50|12.46|11.06|12.48|11.08|12.48|11.08|12.42|11.02|0
1643055480000|2022-01-24 20:18:00|12.46|11.06|12.58|11.18|12.58|11.18|12.46|11.06|0
1643055490000|2022-01-24 20:18:10|12.66|11.26|12.87|11.47|12.87|11.47|12.66|11.26|0
1643055500000|2022-01-24 20:18:20|12.85|11.45|12.84|11.44|12.98|11.58|12.84|11.44|0
1643055510000|2022-01-24 20:18:30|12.85|11.45|12.73|11.33|12.85|11.45|12.73|11.33|0
1643055520000|2022-01-24 20:18:40|12.71|11.31|12.65|11.25|12.71|11.31|12.53|11.13|0
1643055530000|2022-01-24 20:18:50|12.55|11.15|12.3|10.9|12.55|11.15|12.3|10.9|0
1643055540000|2022-01-24 20:19:00|12.39|10.99|12.35|10.95|12.39|10.99|12.3|10.9|0
1643055550000|2022-01-24 20:19:10|12.16|10.76|12.06|10.66|12.16|10.76|12.02|10.62|0
1643055560000|2022-01-24 20:19:20|11.87|10.47|11.72|10.32|11.87|10.47|11.7|10.3|0
1643055570000|2022-01-24 20:19:30|11.67|10.27|11.67|10.27|11.67|10.27|11.59|10.19|0
1643055580000|2022-01-24 20:19:40|11.63|10.23|11.57|10.17|11.63|10.23|11.46|10.06|0
1643055590000|2022-01-24 20:19:50|11.59|10.19|11.67|10.27|11.67|10.27|11.57|10.17|0
1643055600000|2022-01-24 20:20:00|11.78|10.38|12.1|10.7|12.1|10.7|11.78|10.38|0
1643055610000|2022-01-24 20:20:10|12.15|10.75|12.11|10.71|12.24|10.84|12.11|10.71|0
1643055620000|2022-01-24 20:20:20|12.26|10.86|12.52|11.12|12.52|11.12|12.24|10.84|0
1643055630000|2022-01-24 20:20:30|12.54|11.14|12.61|11.21|12.73|11.33|12.54|11.14|0
1643055640000|2022-01-24 20:20:40|12.78|11.38|12.68|11.28|12.78|11.38|12.66|11.26|0
1643055650000|2022-01-24 20:20:50|12.66|11.26|12.61|11.21|12.66|11.26|12.55|11.15|0
1643055660000|2022-01-24 20:21:00|12.6|11.2|12.77|11.37|12.82|11.42|12.6|11.2|0
1643055670000|2022-01-24 20:21:10|12.87|11.47|13.03|11.63|13.03|11.63|12.87|11.47|0
1643055680000|2022-01-24 20:21:20|12.98|11.58|13.04|11.64|13.05|11.65|12.98|11.58|0
1643055690000|2022-01-24 20:21:30|13.07|11.67|13.03|11.63|13.07|11.67|13.03|11.63|0
1643055700000|2022-01-24 20:21:40|13|11.6|12.93|11.53|13|11.6|12.93|11.53|0
1643055710000|2022-01-24 20:21:50|12.96|11.56|13.14|11.74|13.23|11.83|12.96|11.56|0
1643055720000|2022-01-24 20:22:00|13.24|11.84|13.14|11.74|13.24|11.84|13.12|11.72|0
1643055730000|2022-01-24 20:22:10|13.27|11.87|13.21|11.81|13.28|11.88|13.21|11.81|0
1643055740000|2022-01-24 20:22:20|13.33|11.93|13.38|11.98|13.38|11.98|13.33|11.93|0
1643055750000|2022-01-24 20:22:30|13.36|11.96|13.43|12.03|13.43|12.03|13.36|11.96|0
1643055760000|2022-01-24 20:22:40|13.38|11.98|13.39|11.99|13.43|12.03|13.38|11.98|0
1643055770000|2022-01-24 20:22:50|13.38|11.98|13.26|11.86|13.38|11.98|13.21|11.81|0
1643055780000|2022-01-24 20:23:00|13.24|11.84|12.99|11.59|13.24|11.84|12.99|11.59|0
1643055790000|2022-01-24 20:23:10|13.05|11.65|12.91|11.51|13.05|11.65|12.91|11.51|0
1643055800000|2022-01-24 20:23:20|12.85|11.45|12.86|11.46|12.9|11.5|12.85|11.45|0
1643055810000|2022-01-24 20:23:30|12.89|11.49|13.42|12.02|13.43|12.03|12.89|11.49|0
1643055820000|2022-01-24 20:23:40|12.64|11.24|12.93|11.53|12.93|11.53|12.63|11.23|0
1643055830000|2022-01-24 20:23:50|13.02|11.62|13.03|11.63|13.03|11.63|12.96|11.56|0
1643055840000|2022-01-24 20:24:00|12.98|11.58|12.75|11.35|12.98|11.58|12.75|11.35|0
1643055850000|2022-01-24 20:24:10|12.73|11.33|12.61|11.21|12.73|11.33|12.61|11.21|0
1643055860000|2022-01-24 20:24:20|12.72|11.32|12.64|11.24|12.72|11.32|12.64|11.24|0
1643055870000|2022-01-24 20:24:30|12.5|11.1|12.56|11.16|12.56|11.16|12.41|11.01|0
1643055880000|2022-01-24 20:24:40|12.59|11.19|12.59|11.19|12.6|11.2|12.56|11.16|0
1643055890000|2022-01-24 20:24:50|12.62|11.22|12.52|11.12|12.62|11.22|12.5|11.1|0
1643055900000|2022-01-24 20:25:00|12.56|11.16|13.05|11.65|13.05|11.65|12.56|11.16|0
1643055910000|2022-01-24 20:25:10|13.07|11.67|12.92|11.52|13.07|11.67|12.92|11.52|0
1643055920000|2022-01-24 20:25:20|12.95|11.55|12.76|11.36|12.95|11.55|12.76|11.36|0
1643055930000|2022-01-24 20:25:30|12.81|11.41|12.69|11.29|12.81|11.41|12.69|11.29|0
1643055940000|2022-01-24 20:25:40|12.68|11.28|12.71|11.31|12.74|11.34|12.68|11.28|0
1643055950000|2022-01-24 20:25:50|12.72|11.32|12.78|11.38|12.88|11.48|12.72|11.32|0
1643055960000|2022-01-24 20:26:00|12.7|11.3|12.76|11.36|12.77|11.37|12.7|11.3|0
1643055970000|2022-01-24 20:26:10|12.77|11.37|12.99|11.59|12.99|11.59|12.7|11.3|0
1643055980000|2022-01-24 20:26:20|13|11.6|12.8|11.4|13|11.6|12.74|11.34|0
1643055990000|2022-01-24 20:26:30|13|11.6|13.03|11.63|13.03|11.63|12.92|11.52|0
1643056000000|2022-01-24 20:26:40|13.05|11.65|13.02|11.62|13.05|11.65|13.02|11.62|0
1643056010000|2022-01-24 20:26:50|13.31|11.91|13.35|11.95|13.45|12.05|13.31|11.91|0
1643056020000|2022-01-24 20:27:00|13.55|12.15|13.66|12.26|13.66|12.26|13.2|11.8|0
1643056030000|2022-01-24 20:27:10|13.62|12.22|13.22|11.82|13.62|12.22|13.22|11.82|0
1643056040000|2022-01-24 20:27:20|13.1|11.7|12.22|10.82|13.1|11.7|12.22|10.82|0
1643056050000|2022-01-24 20:27:30|12|10.6|11.9|10.5|12|10.6|11.28|9.88|0
1643056060000|2022-01-24 20:27:40|11.81|10.41|12.01|10.61|12.01|10.61|11.81|10.41|0
1643056070000|2022-01-24 20:27:50|12.1|10.7|12.55|11.15|12.55|11.15|12.1|10.7|0
1643056080000|2022-01-24 20:28:00|12.67|11.27|12.97|11.57|12.97|11.57|12.67|11.27|0
1643056090000|2022-01-24 20:28:10|12.9|11.5|13.01|11.61|13.06|11.66|12.9|11.5|0
1643056100000|2022-01-24 20:28:20|12.97|11.57|12.53|11.13|12.97|11.57|12.53|11.13|0
1643056110000|2022-01-24 20:28:30|12.6|11.2|12.65|11.25|12.65|11.25|12.58|11.18|0
1643056120000|2022-01-24 20:28:40|12.7|11.3|12.93|11.53|12.93|11.53|12.7|11.3|0
1643056130000|2022-01-24 20:28:50|12.98|11.58|13.14|11.74|13.14|11.74|12.92|11.52|0
1643056140000|2022-01-24 20:29:00|13.06|11.66|13.15|11.75|13.15|11.75|12.87|11.47|0
1643056150000|2022-01-24 20:29:10|13.32|11.92|13.41|12.01|13.41|12.01|13.32|11.92|0
1643056160000|2022-01-24 20:29:20|13.52|12.12|13.48|12.08|13.55|12.15|13.46|12.06|0
1643056170000|2022-01-24 20:29:30|13.49|12.09|13.44|12.04|13.55|12.15|13.43|12.03|0
1643056180000|2022-01-24 20:29:40|13.34|11.94|13.31|11.91|13.35|11.95|13.27|11.87|0
1643056190000|2022-01-24 20:29:50|13.4|12|13.31|11.91|13.4|12|13.31|11.91|0
1643056200000|2022-01-24 20:30:00|13.15|11.75|13.03|11.63|13.15|11.75|12.96|11.56|0
1643056210000|2022-01-24 20:30:10|12.87|11.47|12.67|11.27|12.87|11.47|12.67|11.27|0
1643056220000|2022-01-24 20:30:20|12.6|11.2|13.1|11.7|13.1|11.7|12.6|11.2|0
1643056230000|2022-01-24 20:30:30|12.99|11.59|13.26|11.86|13.26|11.86|12.96|11.56|0
1643056240000|2022-01-24 20:30:40|13.24|11.84|13.65|12.25|13.65|12.25|13.24|11.84|0
1643056250000|2022-01-24 20:30:50|13.72|12.32|13.81|12.41|13.87|12.47|13.67|12.27|0
1643056260000|2022-01-24 20:31:00|13.72|12.32|13.92|12.52|13.92|12.52|13.72|12.32|0
1643056270000|2022-01-24 20:31:10|13.89|12.49|14.19|12.79|14.19|12.79|13.89|12.49|0
1643056280000|2022-01-24 20:31:20|14.16|12.76|14.06|12.66|14.19|12.79|14.04|12.64|0
1643056290000|2022-01-24 20:31:30|14.09|12.69|14.1|12.7|14.11|12.71|14.09|12.69|0
1643056300000|2022-01-24 20:31:40|14.04|12.64|14.29|12.89|14.31|12.91|14.04|12.64|0
1643056310000|2022-01-24 20:31:50|14.44|13.04|14.62|13.22|14.62|13.22|14.44|13.04|0
1643056320000|2022-01-24 20:32:00|14.63|13.23|14.68|13.28|14.68|13.28|14.62|13.22|0
1643056330000|2022-01-24 20:32:10|14.72|13.32|14.72|13.32|14.72|13.32|14.71|13.3|0
1643056340000|2022-01-24 20:32:20|14.96|13.54|15.07|13.64|15.16|13.71|14.95|13.53|0
1643056350000|2022-01-24 20:32:30|15.21|13.76|15.53|14.05|15.53|14.05|15.21|13.76|0
1643056360000|2022-01-24 20:32:40|15.49|14.02|15.55|14.07|15.6|14.12|15.49|14.02|0
1643056370000|2022-01-24 20:32:50|15.66|14.17|15.52|14.04|15.66|14.17|15.49|14.02|0
1643056380000|2022-01-24 20:33:00|15.66|14.17|15.05|13.61|15.66|14.17|15.05|13.61|0
1643056390000|2022-01-24 20:33:10|15.17|13.72|15.56|14.08|15.56|14.08|15.17|13.72|0
1643056400000|2022-01-24 20:33:20|15.75|14.25|15.84|14.34|15.84|14.34|15.63|14.14|0
1643056410000|2022-01-24 20:33:30|15.77|14.27|16.1|14.57|16.1|14.57|15.77|14.27|0
1643056420000|2022-01-24 20:33:40|16.12|14.58|16.24|14.69|16.24|14.69|16.12|14.58|0
1643056430000|2022-01-24 20:33:50|16.31|14.75|16.41|14.85|16.41|14.85|16.31|14.75|0
1643056440000|2022-01-24 20:34:00|16.29|14.74|16.59|15.01|16.59|15.01|16.28|14.73|0
1643056450000|2022-01-24 20:34:10|16.65|15.06|16.77|15.17|16.77|15.17|16.65|15.06|0
1643056460000|2022-01-24 20:34:20|16.83|15.22|16.53|14.95|16.83|15.22|16.53|14.95|0
1643056470000|2022-01-24 20:34:30|18.31|16.57|17.94|16.23|18.31|16.57|17.94|16.23|0
1643056480000|2022-01-24 20:34:40|15.95|14.44|15.01|13.58|15.95|14.44|15.01|13.58|0
1643056490000|2022-01-24 20:34:50|15.34|13.88|15.46|13.99|15.46|13.99|15.32|13.86|0
1643056500000|2022-01-24 20:35:00|15.52|14.04|16.13|14.6|16.13|14.6|15.32|13.86|0
1643056510000|2022-01-24 20:35:10|16.09|14.56|16.35|14.8|16.41|14.85|16.09|14.56|0
1643056520000|2022-01-24 20:35:20|16.32|14.77|16.09|14.56|16.4|14.84|16.06|14.53|0
1643056530000|2022-01-24 20:35:30|16.27|14.72|16.18|14.64|16.35|14.8|16.18|14.64|0
1643056540000|2022-01-24 20:35:40|16.32|14.77|16.41|14.85|16.44|14.88|16.32|14.77|0
1643056550000|2022-01-24 20:35:50|16.38|14.82|16.46|14.89|16.46|14.89|16.38|14.82|0
1643056560000|2022-01-24 20:36:00|16.27|14.72|15.69|14.19|16.27|14.72|15.69|14.19|0
1643056570000|2022-01-24 20:36:10|15.83|14.32|15.97|14.45|15.97|14.45|15.77|14.27|0
1643056580000|2022-01-24 20:36:20|16|14.48|15.54|14.06|16|14.48|15.54|14.06|0
1643056590000|2022-01-24 20:36:30|15.4|13.93|15.37|13.91|15.4|13.93|15.35|13.88|0
1643056600000|2022-01-24 20:36:40|15.35|13.88|15.35|13.88|15.35|13.88|15.26|13.81|0
1643056610000|2022-01-24 20:36:50|15.25|13.79|15.15|13.71|15.26|13.81|15.15|13.71|0
1643056620000|2022-01-24 20:37:00|15.51|14.04|15.91|14.4|15.91|14.4|15.51|14.04|0
1643056630000|2022-01-24 20:37:10|15.93|14.41|16.19|14.65|16.19|14.65|15.93|14.41|0
1643056640000|2022-01-24 20:37:20|16.03|14.5|15.94|14.43|16.03|14.5|15.89|14.37|0
1643056650000|2022-01-24 20:37:30|16.12|14.58|15.89|14.37|16.12|14.58|15.86|14.35|0
1643056660000|2022-01-24 20:37:40|15.97|14.45|15.77|14.27|15.97|14.45|15.77|14.27|0
1643056670000|2022-01-24 20:37:50|15.86|14.35|16.26|14.72|16.26|14.72|15.86|14.35|0
1643056680000|2022-01-24 20:38:00|16.15|14.61|16.06|14.53|16.15|14.61|16.06|14.53|0
1643056690000|2022-01-24 20:38:10|16.21|14.66|16.4|14.84|16.4|14.84|16.12|14.58|0
1643056700000|2022-01-24 20:38:20|16.44|14.88|16.32|14.77|16.62|15.04|16.32|14.77|0
1643056710000|2022-01-24 20:38:30|16.25|14.7|16.26|14.72|16.31|14.75|16.12|14.58|0
1643056720000|2022-01-24 20:38:40|16.44|14.88|16.71|15.12|16.71|15.12|16.38|14.82|0
1643056730000|2022-01-24 20:38:50|16.68|15.09|16.71|15.12|16.71|15.12|16.62|15.04|0
1643056740000|2022-01-24 20:39:00|16.8|15.2|16.86|15.26|16.86|15.26|16.72|15.13|0
1643056750000|2022-01-24 20:39:10|16.77|15.17|16.8|15.2|16.8|15.2|16.56|14.98|0
1643056760000|2022-01-24 20:39:20|16.77|15.17|16.62|15.04|16.77|15.17|16.56|14.98|0
1643056770000|2022-01-24 20:39:30|16.49|14.92|16.53|14.96|16.53|14.96|16.49|14.92|0
1643056780000|2022-01-24 20:39:40|16.78|15.19|16.92|15.31|16.92|15.31|16.75|15.16|0
1643056790000|2022-01-24 20:39:50|16.95|15.34|16.88|15.27|16.95|15.34|16.88|15.27|0
1643056800000|2022-01-24 20:40:00|16.69|15.1|16.95|15.34|16.95|15.34|16.65|15.06|0
1643056810000|2022-01-24 20:40:10|16.74|15.15|16.95|15.34|17.03|15.41|16.74|15.15|0
1643056820000|2022-01-24 20:40:20|16.91|15.3|17.01|15.39|17.04|15.42|16.91|15.3|0
1643056830000|2022-01-24 20:40:30|17.04|15.42|16.89|15.28|17.07|15.45|16.89|15.28|0
1643056840000|2022-01-24 20:40:40|16.88|15.27|16.94|15.32|16.94|15.32|16.83|15.23|0
1643056850000|2022-01-24 20:40:50|16.86|15.25|16.29|14.74|16.86|15.25|16.29|14.74|0
1643056860000|2022-01-24 20:41:00|16.32|14.77|16.13|14.59|16.32|14.77|16.13|14.59|0
1643056870000|2022-01-24 20:41:10|16.09|14.56|15.67|14.18|16.09|14.56|15.67|14.18|0
1643056880000|2022-01-24 20:41:20|15.55|14.07|15.75|14.25|15.75|14.25|15.55|14.07|0
1643056890000|2022-01-24 20:41:30|15.77|14.27|16.15|14.61|16.16|14.62|15.77|14.27|0
1643056900000|2022-01-24 20:41:40|16.2|14.66|16.35|14.79|16.35|14.79|16.2|14.66|0
1643056910000|2022-01-24 20:41:50|16.38|14.82|15.77|14.27|16.38|14.82|15.77|14.27|0
1643056920000|2022-01-24 20:42:00|15.73|14.23|15.78|14.28|15.78|14.28|15.71|14.22|0
1643056930000|2022-01-24 20:42:10|15.71|14.22|15.55|14.07|15.74|14.24|15.55|14.07|0
1643056940000|2022-01-24 20:42:20|15.57|14.09|15.24|13.79|15.57|14.09|15.24|13.79|0
1643056950000|2022-01-24 20:42:30|15.34|13.88|15.37|13.91|15.37|13.91|15.31|13.86|0
1643056960000|2022-01-24 20:42:40|15.64|14.15|15.53|14.05|15.64|14.15|15.5|14.02|0
1643056970000|2022-01-24 20:42:50|15.57|14.09|15.06|13.63|15.57|14.09|15.06|13.63|0
1643056980000|2022-01-24 20:43:00|15.05|13.62|15.26|13.81|15.26|13.81|14.98|13.55|0
1643056990000|2022-01-24 20:43:10|15.01|13.58|14.82|13.41|15.01|13.58|14.82|13.41|0
1643057000000|2022-01-24 20:43:20|14.84|13.43|14.71|13.31|14.84|13.43|14.71|13.31|0
1643057010000|2022-01-24 20:43:30|14.8|13.39|14.55|13.15|14.8|13.39|14.55|13.15|0
1643057020000|2022-01-24 20:43:40|14.53|13.13|14.83|13.42|14.83|13.42|14.53|13.13|0
1643057030000|2022-01-24 20:43:50|14.82|13.41|14.54|13.14|14.82|13.41|14.54|13.14|0
1643057040000|2022-01-24 20:44:00|14.6|13.2|14.42|13.02|14.64|13.24|14.42|13.02|0
1643057050000|2022-01-24 20:44:10|14.58|13.18|14.71|13.31|14.79|13.38|14.58|13.18|0
1643057060000|2022-01-24 20:44:20|14.69|13.29|14.73|13.33|14.73|13.33|14.69|13.29|0
1643057070000|2022-01-24 20:44:30|14.53|13.13|14.53|13.13|14.53|13.13|14.53|13.13|0
1643057080000|2022-01-24 20:44:40|14.55|13.15|14.87|13.45|14.87|13.45|14.55|13.15|0
1643057090000|2022-01-24 20:44:50|14.94|13.52|15.04|13.6|15.04|13.6|14.94|13.52|0
1643057100000|2022-01-24 20:45:00|15.01|13.58|15.45|13.98|15.45|13.98|15.01|13.58|0
1643057110000|2022-01-24 20:45:10|15.68|14.19|16|14.48|16|14.48|15.6|14.11|0
1643057120000|2022-01-24 20:45:20|15.91|14.4|16.2|14.66|16.25|14.7|15.91|14.4|0
1643057130000|2022-01-24 20:45:30|16.09|14.55|16|14.47|16.17|14.63|16|14.47|0
1643057140000|2022-01-24 20:45:40|15.83|14.32|16.29|14.74|16.29|14.74|15.83|14.32|0
1643057150000|2022-01-24 20:45:50|16.26|14.71|16.32|14.77|16.44|14.87|16.26|14.71|0
1643057160000|2022-01-24 20:46:00|16.38|14.82|16.35|14.79|16.38|14.82|16.2|14.66|0
1643057170000|2022-01-24 20:46:10|16.47|14.9|16.38|14.82|16.47|14.9|16.36|14.81|0
1643057180000|2022-01-24 20:46:20|16.5|14.93|17.01|15.39|17.01|15.39|16.5|14.93|0
1643057190000|2022-01-24 20:46:30|17.06|15.43|17.34|15.69|17.34|15.69|16.89|15.28|0
1643057200000|2022-01-24 20:46:40|17.59|15.91|17.62|15.94|17.63|15.95|17.49|15.83|0
1643057210000|2022-01-24 20:46:50|16.73|15.14|17.17|15.54|17.17|15.54|16.73|15.14|0
1643057220000|2022-01-24 20:47:00|17.02|15.4|17.3|15.65|17.37|15.72|17.02|15.4|0
1643057230000|2022-01-24 20:47:10|17.48|15.82|17.61|15.93|17.62|15.95|17.48|15.82|0
1643057240000|2022-01-24 20:47:20|17.73|16.05|17.53|15.86|17.73|16.05|17.51|15.85|0
1643057250000|2022-01-24 20:47:30|17.64|15.96|17.73|16.05|17.73|16.05|17.48|15.82|0
1643057260000|2022-01-24 20:47:40|17.78|16.09|17.73|16.05|17.78|16.09|17.7|16.02|0
1643057270000|2022-01-24 20:47:50|17.77|16.07|17.86|16.16|17.93|16.22|17.77|16.07|0
1643057280000|2022-01-24 20:48:00|17.94|16.23|17.42|15.76|17.94|16.23|17.42|15.76|0
1643057290000|2022-01-24 20:48:10|17.11|15.48|17.42|15.76|17.7|16.02|17.11|15.48|0
1643057300000|2022-01-24 20:48:20|17.47|15.8|17.72|16.03|17.83|16.13|17.47|15.8|0
1643057310000|2022-01-24 20:48:30|17.59|15.92|17.42|15.76|17.59|15.92|17.42|15.76|0
1643057320000|2022-01-24 20:48:40|17.48|15.82|17.8|16.1|17.8|16.1|17.48|15.82|0
1643057330000|2022-01-24 20:48:50|17.84|16.15|17.48|15.82|17.84|16.15|17.48|15.82|0
1643057340000|2022-01-24 20:49:00|17.51|15.85|17.92|16.22|17.92|16.22|17.51|15.85|0
1643057350000|2022-01-24 20:49:10|17.91|16.2|17.73|16.05|17.91|16.2|17.58|15.9|0
1643057360000|2022-01-24 20:49:20|17.39|15.73|16.88|15.27|17.39|15.73|16.88|15.27|0
1643057370000|2022-01-24 20:49:30|16.81|15.2|17.42|15.76|17.42|15.76|16.81|15.2|0
1643057380000|2022-01-24 20:49:40|17.7|16.02|17.77|16.07|17.77|16.07|17.48|15.82|0
1643057390000|2022-01-24 20:49:50|17.53|15.86|17.89|16.19|17.89|16.19|17.53|15.86|0
1643057400000|2022-01-24 20:50:00|17.99|16.28|18.41|16.65|18.41|16.65|17.92|16.22|0
1643057410000|2022-01-24 20:50:10|18.47|16.71|18.6|16.83|18.6|16.83|18.05|16.33|0
1643057420000|2022-01-24 20:50:20|18.51|16.74|18.6|16.83|18.82|17.03|18.51|16.74|0
1643057430000|2022-01-24 20:50:30|18.55|16.79|18.83|17.04|18.83|17.04|18.54|16.77|0
1643057440000|2022-01-24 20:50:40|18.74|16.95|19.1|17.28|19.1|17.28|18.74|16.95|0
1643057450000|2022-01-24 20:50:50|19.07|17.25|19.14|17.31|19.2|17.37|18.93|17.13|0
1643057460000|2022-01-24 20:51:00|19.24|17.4|18.87|17.07|19.24|17.4|18.87|17.07|0
1643057470000|2022-01-24 20:51:10|19|17.19|19.17|17.34|19.17|17.34|18.9|17.1|0
1643057480000|2022-01-24 20:51:20|19.14|17.31|19.37|17.53|19.37|17.53|19.14|17.31|0
1643057490000|2022-01-24 20:51:30|19.35|17.51|19.44|17.59|19.44|17.59|19.25|17.42|0
1643057500000|2022-01-24 20:51:40|19.54|17.68|19.82|17.93|19.87|17.98|19.54|17.68|0
1643057510000|2022-01-24 20:51:50|19.9|18.01|19.95|18.05|19.99|18.09|19.9|18.01|0
1643057520000|2022-01-24 20:52:00|19.89|17.99|19.64|17.77|19.89|17.99|19.64|17.77|0
1643057530000|2022-01-24 20:52:10|19.71|17.84|19.71|17.84|19.71|17.84|19.49|17.63|0
1643057540000|2022-01-24 20:52:20|19.8|17.91|19.99|18.09|19.99|18.09|19.8|17.91|0
1643057560000|2022-01-24 20:52:40|19.88|17.99|20.34|18.4|20.34|18.4|19.88|17.99|0
1643057570000|2022-01-24 20:52:50|20.45|18.5|20.73|18.76|20.73|18.76|20.45|18.5|0
1643057580000|2022-01-24 20:53:00|20.66|18.69|20.59|18.63|20.66|18.69|20.34|18.4|0
1643057590000|2022-01-24 20:53:10|20.62|18.66|20.55|18.59|20.62|18.66|20.55|18.59|0
1643057600000|2022-01-24 20:53:20|20.73|18.76|20.95|18.95|20.95|18.95|20.73|18.76|0
1643057610000|2022-01-24 20:53:30|20.84|18.85|20.52|18.56|20.84|18.85|20.52|18.56|0
1643057620000|2022-01-24 20:53:40|20.3|18.37|20.23|18.31|20.3|18.37|20.13|18.21|0
1643057630000|2022-01-24 20:53:50|19.99|18.08|19.42|17.57|19.99|18.08|19.42|17.57|0
1643057640000|2022-01-24 20:54:00|19.44|17.59|19.23|17.4|19.61|17.74|19.23|17.4|0
1643057650000|2022-01-24 20:54:10|19.08|17.27|19.4|17.56|19.4|17.56|19|17.19|0
1643057660000|2022-01-24 20:54:20|19.23|17.4|19.13|17.31|19.23|17.4|19.13|17.31|0
1643057670000|2022-01-24 20:54:30|19.4|17.56|19.85|17.96|19.85|17.96|19.4|17.56|0
1643057680000|2022-01-24 20:54:40|19.47|17.62|19.4|17.56|19.47|17.62|19.18|17.36|0
1643057690000|2022-01-24 20:54:50|18.44|16.68|18.57|16.8|18.62|16.85|18.44|16.68|0
1643057700000|2022-01-24 20:55:00|18.31|16.56|18.5|16.74|18.64|16.86|18.31|16.56|0
1643057710000|2022-01-24 20:55:10|18.13|16.4|17.82|16.12|18.13|16.4|17.82|16.12|0
1643057720000|2022-01-24 20:55:20|17.69|16.01|17.6|15.92|17.69|16.01|17.6|15.92|0
1643057730000|2022-01-24 20:55:30|17.28|15.63|17.6|15.92|17.6|15.92|17.28|15.63|0
1643057740000|2022-01-24 20:55:40|17.88|16.18|18.18|16.44|18.18|16.44|17.88|16.18|0
1643057750000|2022-01-24 20:55:50|18.11|16.39|18.31|16.56|18.31|16.56|18.11|16.39|0
1643057760000|2022-01-24 20:56:00|18.27|16.53|18.24|16.5|18.27|16.53|17.85|16.15|0
1643057770000|2022-01-24 20:56:10|18.27|16.53|18.67|16.89|18.67|16.89|18.27|16.53|0
1643057780000|2022-01-24 20:56:20|18.64|16.86|18.67|16.89|18.67|16.89|18.47|16.71|0
1643057790000|2022-01-24 20:56:30|18.62|16.85|18.6|16.83|18.84|17.04|18.6|16.83|0
1643057800000|2022-01-24 20:56:40|18.74|16.95|18.41|16.65|18.74|16.95|18.41|16.65|0
1643057810000|2022-01-24 20:56:50|18.29|16.55|18.8|17.01|18.8|17.01|18.24|16.5|0
1643057820000|2022-01-24 20:57:00|18.84|17.04|18.97|17.17|18.97|17.17|18.8|17.01|0
1643057830000|2022-01-24 20:57:10|18.87|17.07|18.95|17.15|18.95|17.15|18.87|17.07|0
1643057840000|2022-01-24 20:57:20|18.84|17.04|18.9|17.1|18.9|17.1|18.77|16.98|0
1643057850000|2022-01-24 20:57:30|18.97|17.17|19.18|17.35|19.18|17.35|18.97|17.17|0
1643057860000|2022-01-24 20:57:40|19.21|17.38|18.64|16.86|19.21|17.38|18.64|16.86|0
1643057870000|2022-01-24 20:57:50|18.67|16.89|18.9|17.1|18.9|17.1|18.64|16.86|0
1643057880000|2022-01-24 20:58:00|18.77|16.98|19.24|17.41|19.24|17.41|18.77|16.98|0
1643057890000|2022-01-24 20:58:10|19.35|17.5|19.47|17.61|19.47|17.61|19.28|17.44|0
1643057900000|2022-01-24 20:58:20|19.52|17.66|19.59|17.72|19.6|17.74|19.52|17.66|0
1643057910000|2022-01-24 20:58:30|19.69|17.82|19.92|18.02|19.92|18.02|19.69|17.82|0
1643057920000|2022-01-24 20:58:40|19.97|18.07|20.25|18.33|20.25|18.33|19.97|18.07|0
1643057930000|2022-01-24 20:58:50|20.29|18.36|20.04|18.13|20.33|18.39|20.04|18.13|0
1643057940000|2022-01-24 20:59:00|19.62|17.75|18.94|17.13|19.62|17.75|18.94|17.13|0
1643057950000|2022-01-24 20:59:10|18.77|16.98|18.37|16.62|18.77|16.98|18.34|16.59|0
1643057960000|2022-01-24 20:59:20|18.54|16.77|18.67|16.89|18.67|16.89|18.44|16.68|0
1643057970000|2022-01-24 20:59:30|18.7|16.92|20.66|18.69|20.66|18.69|18.7|16.92|0
1643057980000|2022-01-24 20:59:40|20.69|18.72|21.86|19.86|21.86|19.86|20.69|18.72|0
1643057990000|2022-01-24 20:59:50|18.85|17.06|18.85|17.06|18.85|17.06|18.62|16.84|0
1643058000000|2022-01-24 21:00:00|18.82|17.03|17.82|16.13|18.82|17.03|17.69|16.01|0
1643058010000|2022-01-24 21:00:10|18.25|16.51|18.65|16.87|18.71|16.93|18.25|16.51|0
1643058020000|2022-01-24 21:00:20|18.81|17.02|18.7|16.92|18.81|17.02|18.66|16.89|0
1643058030000|2022-01-24 21:00:30|18.71|16.93|18.85|17.05|18.85|17.05|18.68|16.9|0
1643058040000|2022-01-24 21:00:40|18.76|16.98|18.75|16.96|18.85|17.05|18.75|16.96|0
1643058050000|2022-01-24 21:00:50|18.81|17.02|18.85|17.05|18.98|17.18|18.78|16.99|0
1643058060000|2022-01-24 21:01:00|18.81|17.02|18.88|17.08|18.88|17.08|18.71|16.93|0
1643058070000|2022-01-24 21:01:10|18.78|16.99|18.55|16.78|18.78|16.99|18.55|16.78|0
1643058080000|2022-01-24 21:01:20|18.41|16.66|18.61|16.84|18.61|16.84|18.41|16.66|0
1643058090000|2022-01-24 21:01:30|18.6|16.82|18.45|16.69|18.6|16.82|18.45|16.69|0
1643058100000|2022-01-24 21:01:40|18.61|16.84|18.58|16.81|18.61|16.84|18.55|16.78|0
1643058110000|2022-01-24 21:01:50|18.71|16.93|18.88|17.08|18.88|17.08|18.71|16.93|0
1643058120000|2022-01-24 21:02:00|18.78|16.99|18.71|16.93|18.78|16.99|18.68|16.9|0
1643058130000|2022-01-24 21:02:10|18.81|17.02|18.75|16.96|18.81|17.02|18.75|16.96|0
1643058140000|2022-01-24 21:02:20|18.68|16.9|18.61|16.84|18.68|16.9|18.61|16.84|0
1643058150000|2022-01-24 21:02:30|18.85|17.05|18.97|17.16|18.97|17.16|18.85|17.05|0
1643058160000|2022-01-24 21:02:40|18.95|17.14|18.88|17.08|18.95|17.14|18.88|17.08|0
1643058170000|2022-01-24 21:02:50|18.92|17.11|19.19|17.36|19.19|17.36|18.92|17.11|0
1643058180000|2022-01-24 21:03:00|19.05|17.24|18.95|17.14|19.07|17.25|18.95|17.14|0
1643058190000|2022-01-24 21:03:10|18.92|17.11|18.86|17.07|18.92|17.11|18.81|17.02|0
1643058200000|2022-01-24 21:03:20|18.88|17.08|18.85|17.05|18.95|17.14|18.85|17.05|0
1643058210000|2022-01-24 21:03:30|18.83|17.04|18.91|17.11|18.91|17.11|18.83|17.04|0
1643058220000|2022-01-24 21:03:40|18.98|17.17|18.98|17.17|19.08|17.27|18.91|17.11|0
1643058230000|2022-01-24 21:03:50|18.91|17.11|18.85|17.05|18.98|17.17|18.85|17.05|0
1643058240000|2022-01-24 21:04:00|18.88|17.08|18.88|17.08|18.88|17.08|18.85|17.05|0
1643058250000|2022-01-24 21:04:10|18.91|17.11|18.85|17.05|18.91|17.11|18.85|17.05|0
1643058260000|2022-01-24 21:04:20|18.95|17.14|18.98|17.17|18.98|17.17|18.91|17.11|0
1643058270000|2022-01-24 21:04:30|18.91|17.11|18.81|17.02|18.98|17.17|18.81|17.02|0
1643058280000|2022-01-24 21:04:40|18.88|17.08|18.91|17.11|18.91|17.11|18.85|17.05|0
1643058290000|2022-01-24 21:04:50|18.93|17.13|18.65|16.87|18.93|17.13|18.65|16.87|0
1643058300000|2022-01-24 21:05:00|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1643058310000|2022-01-24 21:05:10|18.48|16.72|18.38|16.63|18.48|16.72|18.31|16.57|0
1643058320000|2022-01-24 21:05:20|18.21|16.48|18.12|16.39|18.21|16.48|18.12|16.39|0
1643058330000|2022-01-24 21:05:30|18.15|16.42|18.08|16.36|18.28|16.54|18.08|16.36|0
1643058340000|2022-01-24 21:05:40|17.95|16.24|18.08|16.36|18.08|16.36|17.95|16.24|0
1643058350000|2022-01-24 21:05:50|18.05|16.33|18|16.29|18.05|16.33|17.98|16.27|0
1643058360000|2022-01-24 21:06:00|18.07|16.35|18.05|16.33|18.08|16.36|18.02|16.3|0
1643058370000|2022-01-24 21:06:10|18.08|16.36|18.15|16.42|18.15|16.42|18.08|16.36|0
1643058380000|2022-01-24 21:06:20|18.21|16.48|18.18|16.45|18.21|16.48|18.12|16.39|0
1643058390000|2022-01-24 21:06:30|18.05|16.33|18.02|16.3|18.12|16.39|18.02|16.3|0
1643058400000|2022-01-24 21:06:40|17.98|16.27|17.85|16.15|17.98|16.27|17.85|16.15|0
1643058410000|2022-01-24 21:06:50|17.77|16.08|17.89|16.18|17.89|16.18|17.77|16.08|0
1643058420000|2022-01-24 21:07:00|17.85|16.15|17.6|15.92|17.85|16.15|17.6|15.92|0
1643058430000|2022-01-24 21:07:10|17.63|15.95|17.85|16.15|17.85|16.15|17.63|15.95|0
1643058440000|2022-01-24 21:07:20|17.89|16.18|17.85|16.15|17.95|16.24|17.85|16.15|0
1643058450000|2022-01-24 21:07:30|17.89|16.18|17.92|16.21|17.95|16.24|17.89|16.18|0
1643058460000|2022-01-24 21:07:40|17.95|16.24|17.85|16.15|17.95|16.24|17.85|16.15|0
1643058470000|2022-01-24 21:07:50|17.82|16.12|17.82|16.12|17.82|16.12|17.82|16.12|0
1643058480000|2022-01-24 21:08:00|17.85|16.15|18.05|16.33|18.05|16.33|17.85|16.15|0
1643058490000|2022-01-24 21:08:10|18.11|16.39|18.02|16.3|18.11|16.39|17.92|16.21|0
1643058500000|2022-01-24 21:08:20|18.25|16.51|18.08|16.36|18.25|16.51|18.08|16.36|0
1643058510000|2022-01-24 21:08:30|18.05|16.33|18.08|16.36|18.15|16.42|18.05|16.33|0
1643058520000|2022-01-24 21:08:40|17.98|16.27|18.05|16.33|18.05|16.33|17.98|16.27|0
1643058530000|2022-01-24 21:08:50|17.98|16.27|18.05|16.33|18.05|16.33|17.98|16.27|0
1643058540000|2022-01-24 21:09:00|18.08|16.36|18.02|16.3|18.08|16.36|18.02|16.3|0
1643058550000|2022-01-24 21:09:10|18.05|16.33|18.11|16.39|18.11|16.39|17.98|16.27|0
1643058560000|2022-01-24 21:09:20|18.05|16.33|18.08|16.36|18.08|16.36|18.05|16.33|0
1643058570000|2022-01-24 21:09:30|18.15|16.42|18.08|16.36|18.15|16.42|18.08|16.36|0
1643058580000|2022-01-24 21:09:40|18.05|16.33|17.98|16.27|18.05|16.33|17.98|16.27|0
1643058590000|2022-01-24 21:09:50|17.92|16.21|17.76|16.07|17.92|16.21|17.71|16.02|0
1643058600000|2022-01-24 21:10:00|17.63|15.95|17.66|15.98|17.66|15.98|17.63|15.95|0
1643058610000|2022-01-24 21:10:10|17.69|16.01|17.63|15.95|17.69|16.01|17.63|15.95|0
1643058620000|2022-01-24 21:10:20|17.69|16.01|17.79|16.09|17.85|16.15|17.69|16.01|0
1643058630000|2022-01-24 21:10:30|17.82|16.12|17.98|16.27|17.98|16.27|17.82|16.12|0
1643058640000|2022-01-24 21:10:40|17.92|16.21|18.1|16.37|18.1|16.37|17.92|16.21|0
1643058650000|2022-01-24 21:10:50|18.02|16.3|17.98|16.27|18.11|16.39|17.98|16.27|0
1643058660000|2022-01-24 21:11:00|18.08|16.36|18.06|16.34|18.08|16.36|18|16.28|0
1643058670000|2022-01-24 21:11:10|18.05|16.33|18.02|16.3|18.05|16.33|18.02|16.3|0
1643058680000|2022-01-24 21:11:20|18.05|16.33|18.21|16.48|18.28|16.54|18.05|16.33|0
1643058690000|2022-01-24 21:11:30|18.18|16.45|18.15|16.42|18.18|16.45|18.15|16.42|0
1643058700000|2022-01-24 21:11:40|18.19|16.46|18.51|16.75|18.51|16.75|18.19|16.46|0
1643058710000|2022-01-24 21:11:50|18.41|16.66|18.58|16.81|18.58|16.81|18.41|16.66|0
1643058720000|2022-01-24 21:12:00|18.48|16.72|18.41|16.66|18.51|16.75|18.41|16.66|0
1643058730000|2022-01-24 21:12:10|18.34|16.6|18.31|16.57|18.34|16.6|18.31|16.57|0
1643058740000|2022-01-24 21:12:20|18.38|16.63|18.28|16.54|18.38|16.63|18.28|16.54|0
1643058750000|2022-01-24 21:12:30|18.38|16.63|18.61|16.84|18.61|16.84|18.38|16.63|0
1643058760000|2022-01-24 21:12:40|18.64|16.87|18.74|16.96|18.74|16.96|18.64|16.87|0
1643058770000|2022-01-24 21:12:50|18.81|17.02|18.83|17.03|18.84|17.05|18.81|17.02|0
1643058780000|2022-01-24 21:13:00|18.84|17.05|18.89|17.09|18.89|17.09|18.74|16.96|0
1643058790000|2022-01-24 21:13:10|18.96|17.16|19.08|17.26|19.08|17.26|18.96|17.16|0
1643058800000|2022-01-24 21:13:20|19.05|17.23|19.08|17.26|19.08|17.26|19.05|17.23|0
1643058810000|2022-01-24 21:13:30|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1643058820000|2022-01-24 21:13:40|19.22|17.39|19.63|17.76|19.63|17.76|19.22|17.39|0
1643058830000|2022-01-24 21:13:50|19.7|17.83|19.65|17.78|19.7|17.83|19.53|17.67|0
1643058840000|2022-01-24 21:14:00|19.63|17.76|19.65|17.78|19.74|17.86|19.63|17.76|0
1643058850000|2022-01-24 21:14:10|19.54|17.68|19.42|17.57|19.54|17.68|19.42|17.57|0
1643058860000|2022-01-24 21:14:20|19.39|17.54|19.44|17.59|19.47|17.62|19.39|17.54|0
1643058870000|2022-01-24 21:14:30|19.46|17.6|19.54|17.68|19.63|17.76|19.46|17.6|0
1643058880000|2022-01-24 21:14:40|19.41|17.56|19.32|17.48|19.41|17.56|19.32|17.48|0
1643058890000|2022-01-24 21:14:50|19.39|17.54|19.39|17.54|19.44|17.59|19.39|17.54|0
1643058920000|2022-01-24 21:15:20|19.7|17.82|19.7|17.82|19.7|17.82|19.7|17.82|0
1643058930000|2022-01-24 21:15:30|19.63|17.76|19.74|17.86|19.74|17.86|19.63|17.76|0
1643058940000|2022-01-24 21:15:40|19.84|17.95|19.81|17.92|19.88|17.98|19.81|17.92|0
1643058950000|2022-01-24 21:15:50|19.77|17.89|19.77|17.89|19.77|17.89|19.74|17.86|0
1643058960000|2022-01-24 21:16:00|19.63|17.76|19.74|17.86|19.74|17.86|19.63|17.76|0
1643058970000|2022-01-24 21:16:10|19.77|17.89|19.88|17.98|19.88|17.98|19.77|17.89|0
1643058980000|2022-01-24 21:16:20|19.91|18.01|19.95|18.05|19.95|18.05|19.91|18.01|0
1643058990000|2022-01-24 21:16:30|19.91|18.01|19.95|18.05|19.98|18.08|19.91|18.01|0
1643059000000|2022-01-24 21:16:40|20.02|18.11|20.05|18.14|20.05|18.14|20.02|18.11|0
1643059010000|2022-01-24 21:16:50|20.09|18.17|19.98|18.08|20.09|18.17|19.95|18.05|0
1643059020000|2022-01-24 21:17:00|20.02|18.11|20.05|18.14|20.05|18.14|20.02|18.11|0
1643059030000|2022-01-24 21:17:10|20.03|18.13|19.98|18.08|20.03|18.13|19.98|18.08|0
1643059040000|2022-01-24 21:17:20|20.02|18.11|20.02|18.11|20.02|18.11|19.98|18.08|0
1643059050000|2022-01-24 21:17:30|19.98|18.08|19.95|18.05|20.02|18.11|19.95|18.05|0
1643059060000|2022-01-24 21:17:40|19.98|18.08|19.95|18.05|19.98|18.08|19.95|18.05|0
1643059070000|2022-01-24 21:17:50|19.91|18.01|19.73|17.86|19.91|18.01|19.73|17.86|0
1643059080000|2022-01-24 21:18:00|19.7|17.82|19.77|17.89|19.77|17.89|19.7|17.82|0
1643059090000|2022-01-24 21:18:10|19.73|17.86|19.75|17.87|19.77|17.89|19.73|17.86|0
1643059100000|2022-01-24 21:18:20|19.66|17.79|19.61|17.74|19.68|17.81|19.61|17.74|0
1643059110000|2022-01-24 21:18:30|19.63|17.76|19.59|17.73|19.63|17.76|19.59|17.73|0
1643059120000|2022-01-24 21:18:40|19.58|17.71|19.63|17.76|19.63|17.76|19.58|17.71|0
1643059130000|2022-01-24 21:18:50|19.65|17.78|19.8|17.92|19.8|17.92|19.65|17.78|0
1643059140000|2022-01-24 21:19:00|19.87|17.98|19.84|17.95|19.87|17.98|19.84|17.95|0
1643059150000|2022-01-24 21:19:10|19.82|17.93|19.87|17.98|20|18.09|19.82|17.93|0
1643059160000|2022-01-24 21:19:20|19.91|18.01|19.91|18.01|19.91|18.01|19.91|18.01|0
1643059170000|2022-01-24 21:19:30|19.87|17.98|19.87|17.98|19.87|17.98|19.87|17.98|0
1643059180000|2022-01-24 21:19:40|19.8|17.92|19.7|17.82|19.8|17.92|19.7|17.82|0
1643059190000|2022-01-24 21:19:50|19.72|17.84|19.59|17.73|19.72|17.84|19.59|17.73|0
1643059200000|2022-01-24 21:20:00|19.66|17.79|19.77|17.89|19.77|17.89|19.66|17.79|0
1643059210000|2022-01-24 21:20:10|19.75|17.87|19.77|17.89|19.77|17.89|19.75|17.87|0
1643059220000|2022-01-24 21:20:20|19.73|17.85|19.59|17.73|19.73|17.85|19.59|17.73|0
1643059230000|2022-01-24 21:20:30|19.56|17.7|19.65|17.77|19.65|17.77|19.56|17.7|0
1643059240000|2022-01-24 21:20:40|19.63|17.76|20|18.09|20|18.09|19.63|17.76|0
1643059250000|2022-01-24 21:20:50|19.98|18.08|19.8|17.92|19.98|18.08|19.8|17.92|0
1643059260000|2022-01-24 21:21:00|19.84|17.95|19.66|17.79|19.84|17.95|19.66|17.79|0
1643059270000|2022-01-24 21:21:10|19.7|17.82|19.66|17.79|19.73|17.85|19.66|17.79|0
1643059280000|2022-01-24 21:21:20|19.75|17.87|19.59|17.73|19.75|17.87|19.59|17.73|0
1643059290000|2022-01-24 21:21:30|19.56|17.7|19.45|17.6|19.56|17.7|19.45|17.6|0
1643059300000|2022-01-24 21:21:40|19.49|17.63|19.4|17.55|19.49|17.63|19.4|17.55|0
1643059310000|2022-01-24 21:21:50|19.49|17.63|19.4|17.55|19.49|17.63|19.4|17.55|0
1643059320000|2022-01-24 21:22:00|19.45|17.6|19.47|17.62|19.51|17.65|19.45|17.6|0
1643059330000|2022-01-24 21:22:10|19.45|17.6|19.44|17.59|19.45|17.6|19.42|17.57|0
1643059340000|2022-01-24 21:22:20|19.42|17.57|19.56|17.7|19.63|17.76|19.42|17.57|0
1643059350000|2022-01-24 21:22:30|19.52|17.66|19.45|17.6|19.52|17.66|19.44|17.59|0
1643059360000|2022-01-24 21:22:40|19.47|17.62|19.47|17.62|19.49|17.63|19.47|17.62|0
1643059370000|2022-01-24 21:22:50|19.51|17.65|19.56|17.7|19.56|17.7|19.51|17.65|0
1643059380000|2022-01-24 21:23:00|19.59|17.73|19.49|17.63|19.59|17.73|19.49|17.63|0
1643059390000|2022-01-24 21:23:10|19.56|17.7|19.54|17.68|19.57|17.71|19.54|17.68|0
1643059400000|2022-01-24 21:23:20|19.51|17.65|19.52|17.66|19.52|17.66|19.51|17.65|0
1643059410000|2022-01-24 21:23:30|19.47|17.62|19.49|17.63|19.49|17.63|19.38|17.54|0
1643059420000|2022-01-24 21:23:40|19.42|17.57|19.38|17.54|19.42|17.57|19.38|17.54|0
1643059430000|2022-01-24 21:23:50|19.42|17.57|19.42|17.57|19.42|17.57|19.38|17.54|0
1643059440000|2022-01-24 21:24:00|19.38|17.54|19.52|17.66|19.52|17.66|19.37|17.52|0
1643059450000|2022-01-24 21:24:10|19.49|17.63|19.45|17.6|19.49|17.63|19.45|17.6|0
1643059460000|2022-01-24 21:24:20|19.44|17.58|19.45|17.6|19.45|17.6|19.38|17.54|0
1643059470000|2022-01-24 21:24:30|19.44|17.58|19.45|17.6|19.45|17.6|19.44|17.58|0
1643059480000|2022-01-24 21:24:40|19.35|17.51|19.35|17.51|19.35|17.51|19.33|17.49|0
1643059490000|2022-01-24 21:24:50|19.37|17.52|19.42|17.57|19.42|17.57|19.37|17.52|0
1643059500000|2022-01-24 21:25:00|19.45|17.6|19.25|17.41|19.45|17.6|19.25|17.41|0
1643059510000|2022-01-24 21:25:10|19.23|17.4|19.25|17.41|19.25|17.41|19.23|17.4|0
1643059520000|2022-01-24 21:25:20|19.21|17.38|19.23|17.4|19.26|17.43|19.21|17.38|0
1643059530000|2022-01-24 21:25:30|19.25|17.41|19.08|17.26|19.25|17.41|19.08|17.26|0
1643059540000|2022-01-24 21:25:40|19.06|17.24|19.06|17.24|19.08|17.26|19.06|17.24|0
1643059550000|2022-01-24 21:25:50|19.08|17.26|19.09|17.27|19.11|17.29|19.08|17.26|0
1643059560000|2022-01-24 21:26:00|19.08|17.26|19.04|17.23|19.08|17.26|19.04|17.23|0
1643059570000|2022-01-24 21:26:10|19.02|17.21|18.99|17.18|19.02|17.21|18.99|17.18|0
1643059580000|2022-01-24 21:26:20|19.04|17.23|19.06|17.24|19.11|17.29|19.04|17.23|0
1643059590000|2022-01-24 21:26:30|19.04|17.23|19.09|17.27|19.11|17.29|19.04|17.23|0
1643059600000|2022-01-24 21:26:40|19.06|17.24|18.96|17.15|19.06|17.24|18.96|17.15|0
1643059610000|2022-01-24 21:26:50|18.91|17.1|18.94|17.14|18.97|17.17|18.91|17.1|0
1643059620000|2022-01-24 21:27:00|18.92|17.12|18.91|17.1|19.04|17.23|18.91|17.1|0
1643059630000|2022-01-24 21:27:10|18.89|17.09|18.97|17.17|18.97|17.17|18.89|17.09|0
1643059640000|2022-01-24 21:27:20|19.04|17.23|19.06|17.24|19.07|17.26|19.04|17.23|0
1643059650000|2022-01-24 21:27:30|19.01|17.2|18.94|17.13|19.01|17.2|18.94|17.13|0
1643059660000|2022-01-24 21:27:40|18.92|17.12|18.9|17.1|18.92|17.12|18.9|17.1|0
1643059670000|2022-01-24 21:27:50|18.94|17.13|18.94|17.13|18.94|17.13|18.94|17.13|0
1643059680000|2022-01-24 21:28:00|18.87|17.07|19.07|17.26|19.07|17.26|18.87|17.07|0
1643059690000|2022-01-24 21:28:10|19.04|17.23|18.97|17.17|19.04|17.23|18.95|17.15|0
1643059700000|2022-01-24 21:28:20|18.92|17.12|18.95|17.15|18.95|17.15|18.92|17.12|0
1643059710000|2022-01-24 21:28:30|18.97|17.17|19.01|17.2|19.01|17.2|18.97|17.17|0
1643059720000|2022-01-24 21:28:40|19.02|17.21|18.99|17.18|19.02|17.21|18.99|17.18|0
1643059730000|2022-01-24 21:28:50|18.97|17.17|18.94|17.13|18.97|17.17|18.94|17.13|0
1643059740000|2022-01-24 21:29:00|18.97|17.17|18.97|17.17|18.97|17.17|18.97|17.17|0
1643059750000|2022-01-24 21:29:10|19.04|17.23|19.01|17.2|19.06|17.24|19.01|17.2|0
1643059760000|2022-01-24 21:29:20|19.04|17.23|19.11|17.29|19.11|17.29|19.04|17.23|0
1643059770000|2022-01-24 21:29:30|19.01|17.2|19.01|17.2|19.04|17.23|19.01|17.2|0
1643059780000|2022-01-24 21:29:40|18.95|17.15|18.94|17.13|18.95|17.15|18.94|17.13|0
1643059790000|2022-01-24 21:29:50|18.97|17.16|18.97|17.16|18.97|17.16|18.95|17.15|0
1643059800000|2022-01-24 21:30:00|18.94|17.13|19.07|17.26|19.07|17.26|18.94|17.13|0
1643059810000|2022-01-24 21:30:10|18.97|17.16|18.94|17.13|18.97|17.16|18.94|17.13|0
1643059820000|2022-01-24 21:30:20|18.99|17.18|19.04|17.23|19.04|17.23|18.97|17.16|0
1643059830000|2022-01-24 21:30:30|19.11|17.29|19.14|17.32|19.14|17.32|19.11|17.29|0
1643059840000|2022-01-24 21:30:40|19.12|17.3|19.01|17.2|19.12|17.3|18.99|17.18|0
1643059850000|2022-01-24 21:30:50|19.04|17.23|19.04|17.23|19.04|17.23|19.02|17.21|0
1643059860000|2022-01-24 21:31:00|19.06|17.24|19.12|17.3|19.12|17.3|19.04|17.23|0
1643059870000|2022-01-24 21:31:10|19.11|17.29|19.07|17.26|19.11|17.29|19.07|17.26|0
1643059880000|2022-01-24 21:31:20|19|17.19|19.02|17.21|19.02|17.21|19|17.19|0
1643059890000|2022-01-24 21:31:30|19|17.19|19.14|17.32|19.14|17.32|19|17.19|0
1643059900000|2022-01-24 21:31:40|19.11|17.29|19.07|17.26|19.11|17.29|19.04|17.23|0
1643059910000|2022-01-24 21:31:50|19.09|17.27|19.18|17.35|19.18|17.35|19.09|17.27|0
1643059920000|2022-01-24 21:32:00|19.12|17.3|19.11|17.29|19.12|17.3|19.09|17.27|0
1643059930000|2022-01-24 21:32:10|19.07|17.26|19.16|17.33|19.16|17.33|19.07|17.26|0
1643059940000|2022-01-24 21:32:20|19.18|17.35|19.07|17.26|19.18|17.35|19.07|17.26|0
1643059950000|2022-01-24 21:32:30|19.04|17.23|19|17.19|19.04|17.23|19|17.19|0
1643059960000|2022-01-24 21:32:40|19.02|17.21|19.07|17.26|19.09|17.27|19|17.19|0
1643059970000|2022-01-24 21:32:50|18.9|17.1|19|17.19|19|17.19|18.87|17.07|0
1643059980000|2022-01-24 21:33:00|18.99|17.18|18.94|17.13|18.99|17.18|18.94|17.13|0
1643059990000|2022-01-24 21:33:10|18.9|17.1|18.97|17.16|18.97|17.16|18.87|17.07|0
1643060000000|2022-01-24 21:33:20|19.02|17.21|19.11|17.29|19.11|17.29|19.02|17.21|0
1643060010000|2022-01-24 21:33:30|19.07|17.26|19.17|17.35|19.17|17.35|19.07|17.26|0
1643060020000|2022-01-24 21:33:40|19.19|17.36|19.11|17.29|19.19|17.36|19.11|17.29|0
1643060030000|2022-01-24 21:33:50|19.09|17.27|18.77|16.98|19.09|17.27|18.77|16.98|0
1643060040000|2022-01-24 21:34:00|18.73|16.95|18.73|16.95|18.83|17.04|18.73|16.95|0
1643060050000|2022-01-24 21:34:10|18.7|16.92|18.67|16.89|18.7|16.92|18.67|16.89|0
1643060060000|2022-01-24 21:34:20|18.7|16.92|18.77|16.98|18.77|16.98|18.7|16.92|0
1643060070000|2022-01-24 21:34:30|18.78|16.99|18.83|17.04|18.83|17.04|18.78|16.99|0
1643060080000|2022-01-24 21:34:40|18.7|16.92|18.8|17.01|18.8|17.01|18.7|16.92|0
1643060090000|2022-01-24 21:34:50|18.83|17.04|18.97|17.16|18.97|17.16|18.83|17.04|0
1643060100000|2022-01-24 21:35:00|18.9|17.1|18.77|16.98|18.9|17.1|18.77|16.98|0
1643060110000|2022-01-24 21:35:10|18.78|16.99|18.7|16.92|18.78|16.99|18.7|16.92|0
1643060120000|2022-01-24 21:35:20|18.67|16.89|18.83|17.04|18.83|17.04|18.67|16.89|0
1643060130000|2022-01-24 21:35:30|18.87|17.07|18.8|17.01|18.94|17.13|18.8|17.01|0
1643060140000|2022-01-24 21:35:40|18.83|17.04|18.83|17.04|18.83|17.04|18.8|17.01|0
1643060150000|2022-01-24 21:35:50|18.82|17.02|18.73|16.95|18.82|17.02|18.73|16.95|0
1643060160000|2022-01-24 21:36:00|18.8|17.01|18.73|16.95|18.8|17.01|18.73|16.95|0
1643060170000|2022-01-24 21:36:10|18.7|16.92|18.67|16.89|18.7|16.92|18.67|16.89|0
1643060180000|2022-01-24 21:36:20|18.73|16.95|18.77|16.98|18.77|16.98|18.67|16.89|0
1643060190000|2022-01-24 21:36:30|18.72|16.93|18.77|16.98|18.77|16.98|18.7|16.92|0
1643060200000|2022-01-24 21:36:40|18.78|16.99|18.8|17.01|18.8|17.01|18.75|16.96|0
1643060210000|2022-01-24 21:36:50|18.83|17.04|18.77|16.98|18.83|17.04|18.77|16.98|0
1643060220000|2022-01-24 21:37:00|18.75|16.96|18.73|16.95|18.75|16.96|18.7|16.92|0
1643060230000|2022-01-24 21:37:10|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1643060240000|2022-01-24 21:37:20|18.8|17.01|18.78|16.99|18.8|17.01|18.78|16.99|0
1643060250000|2022-01-24 21:37:30|18.82|17.02|18.87|17.07|18.87|17.07|18.82|17.02|0
1643060260000|2022-01-24 21:37:40|18.9|17.1|18.88|17.08|18.9|17.1|18.87|17.07|0
1643060270000|2022-01-24 21:37:50|18.87|17.07|18.83|17.04|18.87|17.07|18.8|17.01|0
1643060280000|2022-01-24 21:38:00|18.82|17.02|18.82|17.02|18.82|17.02|18.82|17.02|0
1643060290000|2022-01-24 21:38:10|18.77|16.98|18.77|16.98|18.77|16.98|18.73|16.95|0
1643060300000|2022-01-24 21:38:20|18.73|16.95|18.73|16.95|18.75|16.96|18.73|16.95|0
1643060310000|2022-01-24 21:38:30|18.78|16.99|18.71|16.93|18.78|16.99|18.71|16.93|0
1643060320000|2022-01-24 21:38:40|18.73|16.95|18.73|16.95|18.77|16.98|18.73|16.95|0
1643060330000|2022-01-24 21:38:50|18.77|16.98|18.77|16.98|18.77|16.98|18.73|16.95|0
1643060340000|2022-01-24 21:39:00|18.71|16.93|18.66|16.89|18.73|16.95|18.66|16.89|0
1643060350000|2022-01-24 21:39:10|18.73|16.95|18.76|16.98|18.8|17.01|18.73|16.95|0
1643060360000|2022-01-24 21:39:20|18.73|16.95|18.73|16.95|18.73|16.95|18.73|16.95|0
1643060370000|2022-01-24 21:39:30|18.76|16.98|18.8|17.01|18.83|17.04|18.76|16.98|0
1643060380000|2022-01-24 21:39:40|18.76|16.98|18.8|17.01|18.8|17.01|18.76|16.98|0
1643060400000|2022-01-24 21:40:00|18.76|16.98|18.73|16.95|18.76|16.98|18.73|16.95|0
1643060410000|2022-01-24 21:40:10|18.75|16.96|18.73|16.95|18.75|16.96|18.73|16.95|0
1643060420000|2022-01-24 21:40:20|18.75|16.96|18.75|16.96|18.75|16.96|18.75|16.96|0
1643060430000|2022-01-24 21:40:30|18.73|16.95|18.7|16.92|18.73|16.95|18.7|16.92|0
1643060450000|2022-01-24 21:40:50|18.73|16.95|18.7|16.92|18.73|16.95|18.7|16.92|0
1643060460000|2022-01-24 21:41:00|18.66|16.89|18.66|16.89|18.68|16.9|18.66|16.89|0
1643060470000|2022-01-24 21:41:10|18.63|16.86|18.63|16.86|18.63|16.86|18.63|16.86|0
1643060480000|2022-01-24 21:41:20|18.65|16.87|18.66|16.89|18.7|16.92|18.65|16.87|0
1643060490000|2022-01-24 21:41:30|18.68|16.9|18.68|16.9|18.7|16.92|18.68|16.9|0
1643060500000|2022-01-24 21:41:40|18.66|16.89|18.7|16.92|18.7|16.92|18.66|16.89|0
1643060510000|2022-01-24 21:41:50|18.73|16.95|18.76|16.98|18.76|16.98|18.73|16.95|0
1643060520000|2022-01-24 21:42:00|18.78|16.99|18.76|16.98|18.81|17.02|18.73|16.95|0
1643060530000|2022-01-24 21:42:10|18.78|16.99|18.83|17.04|18.83|17.04|18.78|16.99|0
1643060540000|2022-01-24 21:42:20|18.93|17.13|18.83|17.04|18.93|17.13|18.83|17.04|0
1643060550000|2022-01-24 21:42:30|18.88|17.08|18.88|17.08|18.88|17.08|18.83|17.04|0
1643060560000|2022-01-24 21:42:40|18.9|17.1|18.93|17.13|19|17.19|18.9|17.1|0
1643060570000|2022-01-24 21:42:50|18.95|17.14|18.97|17.16|18.97|17.16|18.93|17.13|0
1643060580000|2022-01-24 21:43:00|19|17.19|18.86|17.07|19|17.19|18.86|17.07|0
1643060590000|2022-01-24 21:43:10|18.85|17.05|18.83|17.04|18.85|17.05|18.83|17.04|0
1643060600000|2022-01-24 21:43:20|18.86|17.07|18.81|17.02|18.86|17.07|18.81|17.02|0
1643060610000|2022-01-24 21:43:30|18.8|17.01|18.83|17.04|18.83|17.04|18.8|17.01|0
1643060620000|2022-01-24 21:43:40|18.76|16.98|18.66|16.89|18.76|16.98|18.66|16.89|0
1643060630000|2022-01-24 21:43:50|18.68|16.9|18.73|16.95|18.73|16.95|18.68|16.9|0
1643060640000|2022-01-24 21:44:00|18.56|16.79|18.54|16.78|18.6|16.82|18.54|16.78|0
1643060650000|2022-01-24 21:44:10|18.53|16.76|18.6|16.82|18.6|16.82|18.53|16.76|0
1643060660000|2022-01-24 21:44:20|18.58|16.81|18.6|16.82|18.6|16.82|18.56|16.79|0
1643060670000|2022-01-24 21:44:30|18.53|16.76|18.5|16.73|18.6|16.82|18.5|16.73|0
1643060680000|2022-01-24 21:44:40|18.53|16.76|18.58|16.81|18.58|16.81|18.53|16.76|0
1643060690000|2022-01-24 21:44:50|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1643060700000|2022-01-24 21:45:00|18.58|16.81|18.63|16.85|18.63|16.85|18.58|16.81|0
1643060720000|2022-01-24 21:45:20|18.66|16.88|18.66|16.88|18.66|16.88|18.66|16.88|0
1643060730000|2022-01-24 21:45:30|18.68|16.9|18.76|16.98|18.76|16.98|18.68|16.9|0
1643060740000|2022-01-24 21:45:40|18.83|17.04|18.83|17.04|18.83|17.04|18.83|17.04|0
1643060750000|2022-01-24 21:45:50|18.86|17.07|18.88|17.08|18.88|17.08|18.83|17.04|0
1643060760000|2022-01-24 21:46:00|18.85|17.05|18.78|16.99|18.85|17.05|18.73|16.94|0
1643060770000|2022-01-24 21:46:10|18.73|16.94|18.73|16.94|18.73|16.94|18.73|16.94|0
1643060780000|2022-01-24 21:46:20|18.74|16.96|18.86|17.07|18.86|17.07|18.74|16.96|0
1643060790000|2022-01-24 21:46:30|18.85|17.05|18.93|17.13|18.93|17.13|18.85|17.05|0
1643060800000|2022-01-24 21:46:40|18.9|17.1|18.86|17.07|18.9|17.1|18.86|17.07|0
1643060810000|2022-01-24 21:46:50|18.88|17.08|18.91|17.11|18.91|17.11|18.88|17.08|0
1643060820000|2022-01-24 21:47:00|18.96|17.16|18.86|17.07|18.96|17.16|18.86|17.07|0
1643060830000|2022-01-24 21:47:10|18.88|17.08|18.81|17.02|18.88|17.08|18.81|17.02|0
1643060840000|2022-01-24 21:47:20|18.95|17.14|18.96|17.16|19|17.19|18.95|17.14|0
1643060850000|2022-01-24 21:47:30|18.9|17.1|19.01|17.2|19.01|17.2|18.9|17.1|0
1643060860000|2022-01-24 21:47:40|19|17.19|18.93|17.13|19|17.19|18.93|17.13|0
1643060870000|2022-01-24 21:47:50|18.96|17.16|19.03|17.22|19.03|17.22|18.96|17.16|0
1643060880000|2022-01-24 21:48:00|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1643060890000|2022-01-24 21:48:10|19.01|17.2|19.03|17.22|19.03|17.22|19|17.19|0
1643060900000|2022-01-24 21:48:20|19.07|17.25|19.17|17.34|19.17|17.34|19.07|17.25|0
1643060910000|2022-01-24 21:48:30|19.13|17.31|19.17|17.34|19.17|17.34|19.13|17.31|0
1643060920000|2022-01-24 21:48:40|19.2|17.37|19.24|17.4|19.27|17.44|19.2|17.37|0
1643060930000|2022-01-24 21:48:50|19.2|17.37|19.24|17.4|19.24|17.4|19.2|17.37|0
1643060940000|2022-01-24 21:49:00|19.27|17.44|19.25|17.42|19.27|17.44|19.25|17.42|0
1643060950000|2022-01-24 21:49:10|19.2|17.37|19.24|17.4|19.24|17.4|19.2|17.37|0
1643060960000|2022-01-24 21:49:20|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1643060970000|2022-01-24 21:49:30|19.24|17.4|19.27|17.44|19.27|17.44|19.2|17.37|0
1643060980000|2022-01-24 21:49:40|19.3|17.47|19.27|17.44|19.3|17.47|19.27|17.44|0
1643060990000|2022-01-24 21:49:50|19.25|17.42|19.27|17.44|19.29|17.45|19.25|17.42|0
1643061000000|2022-01-24 21:50:00|19.25|17.42|19.36|17.51|19.36|17.51|19.24|17.4|0
1643061010000|2022-01-24 21:50:10|19.34|17.5|19.27|17.44|19.34|17.5|19.27|17.44|0
1643061020000|2022-01-24 21:50:20|19.3|17.47|19.41|17.56|19.41|17.56|19.3|17.47|0
1643061030000|2022-01-24 21:50:30|19.44|17.59|19.41|17.56|19.44|17.59|19.41|17.56|0
1643061040000|2022-01-24 21:50:40|19.37|17.53|19.37|17.53|19.41|17.56|19.37|17.53|0
1643061050000|2022-01-24 21:50:50|19.44|17.59|19.44|17.59|19.48|17.62|19.44|17.59|0
1643061060000|2022-01-24 21:51:00|19.51|17.65|19.48|17.62|19.51|17.65|19.48|17.62|0
1643061070000|2022-01-24 21:51:10|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1643061110000|2022-01-24 21:51:50|19.58|17.72|19.55|17.68|19.58|17.72|19.55|17.68|0
1643061120000|2022-01-24 21:52:00|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1643061130000|2022-01-24 21:52:10|19.55|17.68|19.53|17.67|19.55|17.68|19.53|17.67|0
1643061140000|2022-01-24 21:52:20|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1643061150000|2022-01-24 21:52:30|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1643061160000|2022-01-24 21:52:40|19.56|17.7|19.62|17.75|19.62|17.75|19.56|17.7|0
1643061170000|2022-01-24 21:52:50|19.65|17.78|19.72|17.84|19.72|17.84|19.65|17.78|0
1643061180000|2022-01-24 21:53:00|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1643061190000|2022-01-24 21:53:10|19.79|17.91|19.79|17.91|19.79|17.91|19.79|17.91|0
1643061200000|2022-01-24 21:53:20|19.75|17.87|19.79|17.91|19.79|17.91|19.75|17.87|0
1643061210000|2022-01-24 21:53:30|19.75|17.87|19.82|17.94|19.82|17.94|19.75|17.87|0
1643061220000|2022-01-24 21:53:40|19.86|17.97|19.93|18.03|19.93|18.03|19.86|17.97|0
1643061230000|2022-01-24 21:53:50|19.9|18|19.86|17.97|19.9|18|19.84|17.95|0
1643061240000|2022-01-24 21:54:00|19.88|17.98|19.86|17.97|19.88|17.98|19.86|17.97|0
1643061250000|2022-01-24 21:54:10|19.89|18|19.97|18.06|19.97|18.06|19.89|18|0
1643061260000|2022-01-24 21:54:20|20|18.1|19.98|18.08|20|18.1|19.97|18.06|0
1643061270000|2022-01-24 21:54:30|20|18.1|20|18.1|20|18.1|20|18.1|0
1643061280000|2022-01-24 21:54:40|20.02|18.11|20|18.1|20.02|18.11|19.97|18.06|0
1643061290000|2022-01-24 21:54:50|20.04|18.13|20.09|18.18|20.11|18.19|20.04|18.13|0
1643061300000|2022-01-24 21:55:00|20.14|18.22|19.86|17.97|20.14|18.22|19.86|17.97|0
1643061310000|2022-01-24 21:55:10|19.82|17.94|19.82|17.94|19.82|17.94|19.82|17.94|0
1643061320000|2022-01-24 21:55:20|19.84|17.95|19.96|18.06|19.96|18.06|19.84|17.95|0
1643061330000|2022-01-24 21:55:30|19.98|18.08|19.96|18.06|19.98|18.08|19.93|18.03|0
1643061340000|2022-01-24 21:55:40|19.98|18.08|20|18.1|20|18.1|19.98|18.08|0
1643061350000|2022-01-24 21:55:50|20.04|18.13|20.04|18.13|20.07|18.16|20.04|18.13|0
1643061360000|2022-01-24 21:56:00|20.09|18.17|20.07|18.16|20.09|18.17|20.04|18.13|0
1643061370000|2022-01-24 21:56:10|20.09|18.17|20.05|18.14|20.09|18.17|20.05|18.14|0
1643061380000|2022-01-24 21:56:20|20.11|18.19|20.11|18.19|20.14|18.22|20.11|18.19|0
1643061390000|2022-01-24 21:56:30|20.07|18.16|20.07|18.16|20.07|18.16|20.04|18.13|0
1643061400000|2022-01-24 21:56:40|20.11|18.19|20.07|18.16|20.11|18.19|20.07|18.16|0
1643061410000|2022-01-24 21:56:50|20.09|18.17|20.07|18.16|20.09|18.17|20.07|18.16|0
1643061420000|2022-01-24 21:57:00|20|18.09|19.95|18.05|20|18.09|19.95|18.05|0
1643061430000|2022-01-24 21:57:10|19.96|18.06|20|18.09|20|18.09|19.96|18.06|0
1643061440000|2022-01-24 21:57:20|19.96|18.06|19.93|18.03|19.96|18.06|19.93|18.03|0
1643061450000|2022-01-24 21:57:30|19.95|18.05|19.91|18.01|19.95|18.05|19.91|18.01|0
1643061460000|2022-01-24 21:57:40|19.95|18.05|20.03|18.13|20.03|18.13|19.95|18.05|0
1643061470000|2022-01-24 21:57:50|20.02|18.11|20.07|18.16|20.07|18.16|20.02|18.11|0
1643061480000|2022-01-24 21:58:00|20.11|18.19|19.93|18.03|20.11|18.19|19.93|18.03|0
1643061490000|2022-01-24 21:58:10|19.89|18|19.91|18.01|19.91|18.01|19.89|18|0
1643061500000|2022-01-24 21:58:20|19.89|18|19.89|18|19.95|18.05|19.89|18|0
1643061510000|2022-01-24 21:58:30|19.87|17.98|19.86|17.97|19.89|18|19.86|17.97|0
1643061520000|2022-01-24 21:58:40|19.93|18.03|19.86|17.97|19.93|18.03|19.86|17.97|0
1643061530000|2022-01-24 21:58:50|19.79|17.9|19.75|17.87|19.79|17.9|19.75|17.87|0
1643061540000|2022-01-24 21:59:00|19.72|17.84|19.8|17.92|19.8|17.92|19.72|17.84|0
1643061550000|2022-01-24 21:59:10|19.79|17.9|19.79|17.9|19.8|17.92|19.79|17.9|0
1643061560000|2022-01-24 21:59:20|19.77|17.89|19.65|17.78|19.77|17.89|19.65|17.78|0
1643061570000|2022-01-24 21:59:30|19.75|17.87|19.89|18|19.89|18|19.75|17.87|0
1643061580000|2022-01-24 21:59:40|19.86|17.97|19.86|17.97|19.87|17.98|19.84|17.95|0
1643061590000|2022-01-24 21:59:50|19.87|17.98|19.66|17.79|19.87|17.98|19.66|17.79|0
1643061600000|2022-01-24 22:00:00|19.78|17.89|19.77|17.88|19.78|17.9|19.77|17.88|0
1643061620000|2022-01-24 22:00:20|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1643061630000|2022-01-24 22:00:30|19.73|17.85|19.75|17.87|19.75|17.87|19.73|17.85|0
1643061640000|2022-01-24 22:00:40|19.81|17.92|19.81|17.92|19.81|17.92|19.81|17.92|0
1643061650000|2022-01-24 22:00:50|19.77|17.88|19.78|17.9|19.78|17.9|19.77|17.88|0
1643061660000|2022-01-24 22:01:00|19.77|17.88|19.77|17.88|19.77|17.88|19.77|17.88|0
1643061670000|2022-01-24 22:01:10|19.76|17.87|19.75|17.87|19.76|17.88|19.75|17.87|0
1643061740000|2022-01-24 22:02:20|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1643061750000|2022-01-24 22:02:30|19.73|17.85|19.73|17.85|19.73|17.85|19.73|17.85|0
1643061760000|2022-01-24 22:02:40|19.72|17.83|19.7|17.83|19.72|17.83|19.7|17.83|0
1643061770000|2022-01-24 22:02:50|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1643061780000|2022-01-24 22:03:00|19.63|17.76|19.61|17.75|19.63|17.76|19.61|17.75|0
1643061790000|2022-01-24 22:03:10|19.63|17.76|19.67|17.8|19.67|17.8|19.63|17.76|0
1643061800000|2022-01-24 22:03:20|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1643061810000|2022-01-24 22:03:30|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1643061820000|2022-01-24 22:03:40|19.62|17.75|19.51|17.65|19.62|17.75|19.51|17.65|0
1643061830000|2022-01-24 22:03:50|19.48|17.63|19.51|17.65|19.51|17.65|19.48|17.63|0
1643061840000|2022-01-24 22:04:00|19.48|17.63|19.58|17.72|19.58|17.72|19.48|17.63|0
1643061880000|2022-01-24 22:04:40|19.59|17.73|19.59|17.73|19.59|17.73|19.59|17.73|0
1643061900000|2022-01-24 22:05:00|19.57|17.71|19.59|17.73|19.59|17.73|19.57|17.71|0
1643061910000|2022-01-24 22:05:10|19.57|17.71|19.53|17.67|19.57|17.71|19.53|17.67|0
1643061970000|2022-01-24 22:06:10|19.51|17.66|19.51|17.66|19.51|17.66|19.51|17.66|0
1643062040000|2022-01-24 22:07:20|19.5|17.65|19.5|17.65|19.5|17.65|19.5|17.65|0
1643062050000|2022-01-24 22:07:30|19.51||19.5||19.51||19.5||0
1643062060000|2022-01-24 22:07:40|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1643062100000|2022-01-24 22:08:20|19.46|17.61|19.46|17.61|19.46|17.61|19.41|17.56|0
1643062110000|2022-01-24 22:08:30|19.41|17.56|19.46|17.61|19.46|17.61|19.41|17.56|0
1643062120000|2022-01-24 22:08:40|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1643062140000|2022-01-24 22:09:00||17.64||17.64||17.64||17.64|0
1643062150000|2022-01-24 22:09:10|19.48|17.63|19.48|17.63|19.48|17.63|19.48|17.63|0
1643062160000|2022-01-24 22:09:20|19.5|17.64|19.51|17.65|19.51|17.65|19.5|17.64|0
1643062180000|2022-01-24 22:09:40|19.48|17.62|19.48|17.62|19.48|17.62|19.48|17.62|0
1643062200000|2022-01-24 22:10:00|19.46|17.61|19.46|17.61|19.46|17.61|19.45|17.6|0
1643062210000|2022-01-24 22:10:10|19.45|17.6|19.46|17.61|19.46|17.61|19.45|17.6|0
1643062220000|2022-01-24 22:10:20|19.48|17.62|19.53|17.67|19.53|17.67|19.48|17.62|0
1643062230000|2022-01-24 22:10:30|19.52|17.66|19.52|17.66|19.52|17.66|19.52|17.66|0
1643062290000|2022-01-24 22:11:30|19.55|17.69|19.55|17.69|19.55|17.69|19.55|17.69|0
1643062340000|2022-01-24 22:12:20|19.58|17.71|19.59|17.72|19.59|17.72|19.58|17.71|0
1643062350000|2022-01-24 22:12:30|19.58|17.71|19.56|17.7|19.58|17.71|19.56|17.7|0
1643062430000|2022-01-24 22:13:50|19.59|17.73|19.59|17.73|19.59|17.73|19.59|17.73|0
1643062440000|2022-01-24 22:14:00|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1643062450000|2022-01-24 22:14:10|19.59|17.73|19.64|17.77|19.64|17.77|19.59|17.73|0
1643062460000|2022-01-24 22:14:20|19.59|17.73|19.59|17.73|19.59|17.73|19.59|17.73|0
1643062490000|2022-01-24 22:14:50|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1643062500000|2022-01-24 22:15:00|19.58|17.72|19.5|17.65|19.58|17.72|19.5|17.65|0
1643062510000|2022-01-24 22:15:10|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1643062520000|2022-01-24 22:15:20|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1643062560000|2022-01-24 22:16:00|19.59|17.73|19.58|17.72|19.59|17.73|19.58|17.72|0
1643062570000|2022-01-24 22:16:10|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1643062590000|2022-01-24 22:16:30|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1643062610000|2022-01-24 22:16:50|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1643062640000|2022-01-24 22:17:20|19.62||19.62||19.62||19.62||0
1643062650000|2022-01-24 22:17:30|19.63|17.71|19.58|17.71|19.63|17.71|19.58|17.71|0
1643062660000|2022-01-24 22:17:40|19.56|17.7|19.56|17.7|19.56|17.7|19.56|17.7|0
1643062670000|2022-01-24 22:17:50|19.55|17.69|19.51|17.65|19.55|17.69|19.43|17.58|0
1643062680000|2022-01-24 22:18:00|19.5|17.64|19.5|17.65|19.51|17.65|19.5|17.64|0
1643062690000|2022-01-24 22:18:10|19.51||19.51||19.51||19.51||0
1643062710000|2022-01-24 22:18:30|19.49|17.64|19.49|17.64|19.49|17.64|19.49|17.64|0
1643062720000|2022-01-24 22:18:40|19.51|17.65|19.51|17.65|19.51|17.65|19.51|17.65|0
1643062730000|2022-01-24 22:18:50|19.5||19.5||19.5||19.5||0
1643062740000|2022-01-24 22:19:00|19.51|17.63|19.48|17.63|19.51|17.63|19.48|17.63|0
1643062750000|2022-01-24 22:19:10|19.47|17.62|19.47|17.62|19.47|17.62|19.47|17.62|0
1643062760000|2022-01-24 22:19:20|19.48|17.63|19.48|17.63|19.48|17.63|19.48|17.63|0
1643062780000|2022-01-24 22:19:40|19.47|17.62|19.47|17.62|19.47|17.62|19.47|17.62|0
1643062790000|2022-01-24 22:19:50||17.61||17.61||17.61||17.61|0
1643062800000|2022-01-24 22:20:00|19.46|17.6|19.43|17.58|19.46|17.6|19.43|17.58|0
1643062810000|2022-01-24 22:20:10|19.45|17.6|19.46|17.61|19.46|17.61|19.45|17.6|0
1643062820000|2022-01-24 22:20:20|19.44|17.6|19.46|17.61|19.46|17.61|19.44|17.59|0
1643062830000|2022-01-24 22:20:30|19.47||19.46||19.47||19.46||0
1643062850000|2022-01-24 22:20:50|19.47|17.62|19.47|17.62|19.47|17.62|19.47|17.62|0
1643062870000|2022-01-24 22:21:10|19.49|17.63|19.49|17.63|19.49|17.63|19.49|17.63|0
1643062880000|2022-01-24 22:21:20|19.52|17.66|19.5|17.64|19.52|17.66|19.5|17.64|0
1643062910000|2022-01-24 22:21:50|19.46|17.61|19.47|17.62|19.47|17.62|19.42|17.57|0
1643062920000|2022-01-24 22:22:00||17.61||17.61||17.61||17.61|0
1643062950000|2022-01-24 22:22:30|19.46|17.6|19.46|17.6|19.46|17.6|19.46|17.6|0
1643062960000|2022-01-24 22:22:40|19.4|17.56|19.4|17.56|19.4|17.56|19.4|17.56|0
1643062970000|2022-01-24 22:22:50|19.39|17.55|19.39|17.55|19.39|17.55|19.39|17.55|0
1643062980000|2022-01-24 22:23:00|19.38|17.54|19.39|17.55|19.4|17.56|19.38|17.54|0
1643062990000|2022-01-24 22:23:10|19.4|17.56|19.4|17.56|19.4|17.56|19.4|17.56|0
1643063020000|2022-01-24 22:23:40|19.39|17.55|19.39|17.55|19.39|17.55|19.39|17.55|0
1643063030000|2022-01-24 22:23:50|19.38|17.54|19.38|17.54|19.38|17.54|19.38|17.54|0
1643063040000|2022-01-24 22:24:00|19.39|17.55|19.39|17.55|19.39|17.55|19.39|17.55|0
1643063070000|2022-01-24 22:24:30|19.38|17.54|19.38|17.54|19.38|17.54|19.38|17.54|0
1643063080000|2022-01-24 22:24:40|19.37|17.53|19.37|17.52|19.37|17.54|19.37|17.52|0
1643063090000|2022-01-24 22:24:50|19.36||19.36||19.36||19.36||0
1643063100000|2022-01-24 22:25:00|19.34|17.5|19.35|17.51|19.36|17.52|19.34|17.5|0
1643063110000|2022-01-24 22:25:10|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1643063120000|2022-01-24 22:25:20|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1643063250000|2022-01-24 22:27:30|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1643063260000|2022-01-24 22:27:40|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1643063280000|2022-01-24 22:28:00|19.43|17.58|19.42|17.57|19.43|17.58|19.42|17.57|0
1643063310000|2022-01-24 22:28:30|19.38|17.53|19.38|17.53|19.38|17.53|19.38|17.53|0
1643063320000|2022-01-24 22:28:40|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1643063350000|2022-01-24 22:29:10|19.4|17.55|19.4|17.55|19.4|17.55|19.4|17.55|0
1643063360000|2022-01-24 22:29:20|19.39|17.54|19.39|17.54|19.39|17.54|19.39|17.54|0
1643063380000|2022-01-24 22:29:40|19.37|17.52|19.33|17.49|19.37|17.52|19.33|17.49|0
1643063400000|2022-01-24 22:30:00|19.35|17.5|19.35|17.5|19.35|17.5|19.35|17.5|0
1643063410000|2022-01-24 22:30:10|19.29|17.45|19.35|17.5|19.35|17.5|19.29|17.45|0
1643063430000|2022-01-24 22:30:30||17.51||17.51||17.51||17.51|0
1643063470000|2022-01-24 22:31:10||17.5||17.51||17.51||17.5|0
1643063490000|2022-01-24 22:31:30||17.5||17.5||17.5||17.5|0
1643063500000|2022-01-24 22:31:40|19.36|17.51|19.36|17.51|19.36|17.51|19.36|17.51|0
1643063520000|2022-01-24 22:32:00|19.35|17.5|19.32|17.48|19.35|17.5|19.32|17.48|0
1643063530000|2022-01-24 22:32:10|19.33|17.49|19.33|17.49|19.33|17.49|19.33|17.49|0
1643063540000|2022-01-24 22:32:20|19.31|17.47|19.31|17.47|19.31|17.47|19.31|17.47|0
1643063550000|2022-01-24 22:32:30|19.32|17.48|19.3|17.46|19.32|17.48|19.3|17.46|0
1643063560000|2022-01-24 22:32:40|19.29||19.29||19.29||19.29||0
1643063590000|2022-01-24 22:33:10|19.3||19.29||19.3||19.29||0
1643063600000|2022-01-24 22:33:20|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1643063610000|2022-01-24 22:33:30||17.45||17.45||17.45||17.45|0
1643063620000|2022-01-24 22:33:40|19.25|17.42|19.25|17.42|19.25|17.42|19.25|17.42|0
1643063630000|2022-01-24 22:33:50|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1643063650000|2022-01-24 22:34:10|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1643063660000|2022-01-24 22:34:20|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1643063720000|2022-01-24 22:35:20|19.2||19.2||19.2||19.2||0
1643063730000|2022-01-24 22:35:30|19.21||19.21||19.21||19.21||0
1643063760000|2022-01-24 22:36:00|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1643063880000|2022-01-24 22:38:00|19.2|17.37|19.22|17.39|19.22|17.39|19.2|17.37|0
1643063890000|2022-01-24 22:38:10|19.19|17.36|19.21|17.38|19.22|17.39|19.19|17.36|0
1643063910000|2022-01-24 22:38:30|19.22|17.39|19.22|17.39|19.22|17.39|19.22|17.39|0
1643063920000|2022-01-24 22:38:40|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1643063930000|2022-01-24 22:38:50|19.22|17.39|19.23|17.4|19.23|17.4|19.22|17.39|0
1643063940000|2022-01-24 22:39:00|19.22|17.39|19.23|17.4|19.23|17.4|19.22|17.39|0
1643063970000|2022-01-24 22:39:30|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1643063980000|2022-01-24 22:39:40|19.23|17.4|19.23|17.4|19.23|17.4|19.23|17.4|0
1643063990000|2022-01-24 22:39:50|19.21|17.38|19.22|17.39|19.22|17.39|19.19|17.36|0
1643064000000|2022-01-24 22:40:00|19.17|17.35|19.18|17.36|19.19|17.36|19.17|17.35|0
1643064030000|2022-01-24 22:40:30|19.16|17.34|19.14|17.31|19.16|17.34|19.14|17.31|0
1643064070000|2022-01-24 22:41:10|19.13||19.13||19.13||19.13||0
1643064080000|2022-01-24 22:41:20|19.16|17.33|19.16|17.33|19.16|17.33|19.16|17.33|0
1643064090000|2022-01-24 22:41:30||17.34||17.34||17.34||17.34|0
1643064100000|2022-01-24 22:41:40|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1643064110000|2022-01-24 22:41:50|19.05|17.3|19.05|17.23|19.05|17.3|19.05|17.23|0
1643064120000|2022-01-24 22:42:00|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1643064140000|2022-01-24 22:42:20|18.95|17.14|19.01|17.2|19.07|17.26|18.95|17.14|0
1643064150000|2022-01-24 22:42:30|19.02|17.21|19.05|17.23|19.05|17.23|19.02|17.21|0
1643064170000|2022-01-24 22:42:50|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1643064190000|2022-01-24 22:43:10|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1643064200000|2022-01-24 22:43:20|19.01|17.2|19.01|17.2|19.01|17.2|19.01|17.2|0
1643064230000|2022-01-24 22:43:50|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1643064250000|2022-01-24 22:44:10|19.01|17.2|18.93|17.13|19.01|17.2|18.93|17.13|0
1643064260000|2022-01-24 22:44:20|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1643064280000|2022-01-24 22:44:40|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1643064300000|2022-01-24 22:45:00|18.93|17.12|18.93|17.12|18.93|17.12|18.93|17.12|0
1643064310000|2022-01-24 22:45:10|18.94|17.14|18.93|17.12|18.94|17.14|18.93|17.12|0
1643064320000|2022-01-24 22:45:20|18.91|17.11|18.97|17.16|18.97|17.16|18.91|17.11|0
1643064330000|2022-01-24 22:45:30|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1643064340000|2022-01-24 22:45:40|19|17.19|18.98|17.17|19|17.19|18.98|17.17|0
1643064440000|2022-01-24 22:47:20|18.94|17.13|18.94|17.13|18.94|17.13|18.94|17.13|0
1643064460000|2022-01-24 22:47:40|18.93|17.11|18.91|17.11|18.93|17.11|18.91|17.11|0
1643064470000|2022-01-24 22:47:50|18.93|17.12|18.93|17.12|18.93|17.12|18.93|17.12|0
1643064480000|2022-01-24 22:48:00|18.88|17.08|18.88|17.08|18.88|17.08|18.88|17.08|0
1643064500000|2022-01-24 22:48:20|18.87|17.07|18.87|17.07|18.87|17.07|18.87|17.07|0
1643064520000|2022-01-24 22:48:40|18.95|17.14|18.93|17.12|18.95|17.14|18.93|17.12|0
1643064530000|2022-01-24 22:48:50|18.92|17.13|18.94|17.13|18.94|17.13|18.92|17.13|0
1643064550000|2022-01-24 22:49:10|18.93||18.94||18.94||18.93||0
1643064560000|2022-01-24 22:49:20||17.14||17.14||17.14||17.14|0
1643064590000|2022-01-24 22:49:50|18.95|17.15|18.95|17.15|18.95|17.15|18.95|17.15|0
1643064600000|2022-01-24 22:50:00|18.94|17.14|18.92|17.12|18.94|17.14|18.9|17.1|0
1643064620000|2022-01-24 22:50:20|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1643064630000|2022-01-24 22:50:30|18.94||18.94||18.94||18.94||0
1643064650000|2022-01-24 22:50:50|18.93||18.93||18.93||18.93||0
1643064690000|2022-01-24 22:51:30|19.1|17.28|19.12|17.3|19.12|17.3|19.1|17.28|0
1643064700000|2022-01-24 22:51:40|19.07|17.26|19.09|17.27|19.12|17.3|19.07|17.26|0
1643064730000|2022-01-24 22:52:10|19.08||19.08||19.08||19.08||0
1643064750000|2022-01-24 22:52:30|19.09||19.09||19.09||19.09||0
1643064760000|2022-01-24 22:52:40|19.07|17.25|19.05|17.23|19.07|17.25|19.05|17.23|0
1643064770000|2022-01-24 22:52:50|19.03|17.21|19.1|17.28|19.1|17.28|19.03|17.21|0
1643064780000|2022-01-24 22:53:00|19.08|17.26|19.08|17.26|19.08|17.26|19.08|17.26|0
1643064790000|2022-01-24 22:53:10|19.09|17.27|19.07|17.25|19.09|17.27|19.07|17.25|0
1643064820000|2022-01-24 22:53:40|19.1|17.28|19.1|17.28|19.1|17.28|19.1|17.28|0
1643064840000|2022-01-24 22:54:00|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1643064850000|2022-01-24 22:54:10|19.12|17.3|19.06|17.25|19.12|17.3|19.06|17.25|0
1643064860000|2022-01-24 22:54:20|19.04|17.22|19.02|17.21|19.04|17.22|19.02|17.21|0
1643064870000|2022-01-24 22:54:30|19.04|17.22|19.04|17.22|19.04|17.22|19.04|17.22|0
1643064880000|2022-01-24 22:54:40|19.05|17.23|19.1|17.28|19.1|17.28|19.05|17.23|0
1643064890000|2022-01-24 22:54:50|19.14|17.32|19.14|17.32|19.19|17.36|19.14|17.32|0
1643064920000|2022-01-24 22:55:20||17.31||17.31||17.31||17.31|0
1643064930000|2022-01-24 22:55:30||17.32||17.32||17.32||17.32|0
1643064940000|2022-01-24 22:55:40|19.15||19.15||19.15||19.15||0
1643064960000|2022-01-24 22:56:00||17.33||17.33||17.33||17.33|0
1643064990000|2022-01-24 22:56:30|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1643065000000|2022-01-24 22:56:40|19.18|17.35|19.17|17.34|19.18|17.35|19.17|17.34|0
1643065020000|2022-01-24 22:57:00|19.16||19.17||19.17||19.16||0
1643065030000|2022-01-24 22:57:10|19.16|17.33|19.16|17.33|19.16|17.33|19.16|17.33|0
1643065040000|2022-01-24 22:57:20|19.17|17.34|19.17|17.34|19.17|17.34|19.17|17.34|0
1643065050000|2022-01-24 22:57:30|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1643065060000|2022-01-24 22:57:40|19.21|17.38|19.21|17.38|19.21|17.38|19.21|17.38|0
1643065070000|2022-01-24 22:57:50|19.19|17.36|19.19|17.36|19.19|17.36|19.19|17.36|0
1643065080000|2022-01-24 22:58:00|19.2|17.37|19.2|17.37|19.22|17.39|19.2|17.37|0
1643065090000|2022-01-24 22:58:10|19.21|17.38|19.32|17.48|19.32|17.48|19.21|17.38|0
1643065100000|2022-01-24 22:58:20|19.33|17.49|19.27|17.44|19.37|17.52|19.27|17.44|0
1643065110000|2022-01-24 22:58:30|19.25|17.42|19.17|17.35|19.25|17.42|19.17|17.35|0
1643065140000|2022-01-24 22:59:00|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1643065150000|2022-01-24 22:59:10|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1643065170000|2022-01-24 22:59:30|19.16|17.34|19.14|17.32|19.16|17.34|19.14|17.32|0
1643065190000|2022-01-24 22:59:50|19.16|17.34|19.16|17.34|19.16|17.34|19.16|17.34|0
1643065200000|2022-01-24 23:00:00|18.88|17.08|18.85|17.05|18.98|17.18|18.85|17.05|0
1643065210000|2022-01-24 23:00:10|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1643065220000|2022-01-24 23:00:20|18.8|17.01|18.76|16.98|18.8|17.01|18.75|16.96|0
1643065230000|2022-01-24 23:00:30|18.73|16.95|18.51|16.75|18.73|16.95|18.51|16.75|0
1643065240000|2022-01-24 23:00:40|18.53|16.77|18.65|16.87|18.65|16.87|18.53|16.77|0
1643065250000|2022-01-24 23:00:50|18.63|16.86|18.78|16.99|18.78|16.99|18.6|16.83|0
1643065260000|2022-01-24 23:01:00|18.81|17.02|18.88|17.08|18.92|17.11|18.81|17.02|0
1643065270000|2022-01-24 23:01:10|18.95|17.14|18.98|17.18|18.98|17.18|18.95|17.14|0
1643065280000|2022-01-24 23:01:20|18.88|17.08|19.02|17.21|19.02|17.21|18.88|17.08|0
1643065290000|2022-01-24 23:01:30|19.04|17.22|19.14|17.31|19.14|17.31|19.04|17.22|0
1643065300000|2022-01-24 23:01:40|19.21|17.38|19.1|17.28|19.21|17.38|19.1|17.28|0
1643065310000|2022-01-24 23:01:50|19.17|17.35|19.15|17.33|19.17|17.35|19.12|17.3|0
1643065320000|2022-01-24 23:02:00|19.22|17.39|19.19|17.36|19.22|17.39|19.15|17.33|0
1643065330000|2022-01-24 23:02:10|19.21|17.38|19.24|17.41|19.24|17.41|19.19|17.36|0
1643065340000|2022-01-24 23:02:20|19.19|17.36|19.27|17.44|19.27|17.44|19.19|17.36|0
1643065350000|2022-01-24 23:02:30|19.24|17.41|19.21|17.38|19.24|17.41|19.1|17.28|0
1643065360000|2022-01-24 23:02:40|19.17|17.35|19.15|17.33|19.17|17.35|19.15|17.33|0
1643065370000|2022-01-24 23:02:50|19.14|17.31|19.17|17.35|19.17|17.35|19.14|17.31|0
1643065380000|2022-01-24 23:03:00|19.21|17.38|19.19|17.36|19.21|17.38|19.19|17.36|0
1643065390000|2022-01-24 23:03:10|19.14|17.31|19.08|17.27|19.14|17.31|19.03|17.22|0
1643065400000|2022-01-24 23:03:20|19.1|17.28|19.07|17.25|19.1|17.28|19.03|17.22|0
1643065410000|2022-01-24 23:03:30|19.03|17.22|19.08|17.27|19.08|17.27|19.03|17.22|0
1643065420000|2022-01-24 23:03:40|19.1|17.28|19.03|17.22|19.1|17.28|19.03|17.22|0
1643065430000|2022-01-24 23:03:50|19|17.19|18.91|17.11|19|17.19|18.91|17.11|0
1643065440000|2022-01-24 23:04:00|18.9|17.1|18.86|17.07|18.9|17.1|18.86|17.07|0
1643065450000|2022-01-24 23:04:10|18.83|17.04|18.73|16.95|18.83|17.04|18.73|16.95|0
1643065460000|2022-01-24 23:04:20|18.7|16.92|18.7|16.92|18.7|16.92|18.63|16.85|0
1643065470000|2022-01-24 23:04:30|18.66|16.89|18.53|16.76|18.66|16.89|18.53|16.76|0
1643065480000|2022-01-24 23:04:40|18.5|16.73|18.53|16.76|18.53|16.76|18.5|16.73|0
1643065490000|2022-01-24 23:04:50|18.5|16.73|18.33|16.58|18.5|16.73|18.33|16.58|0
1643065500000|2022-01-24 23:05:00|18.4|16.64|18.5|16.73|18.5|16.73|18.4|16.64|0
1643065510000|2022-01-24 23:05:10|18.51|16.75|18.51|16.75|18.51|16.75|18.48|16.72|0
1643065520000|2022-01-24 23:05:20|18.53|16.76|18.61|16.84|18.61|16.84|18.5|16.73|0
1643065530000|2022-01-24 23:05:30|18.63|16.85|18.53|16.76|18.63|16.85|18.53|16.76|0
1643065540000|2022-01-24 23:05:40|18.54|16.78|18.56|16.79|18.56|16.79|18.49|16.73|0
1643065550000|2022-01-24 23:05:50|18.59|16.82|18.56|16.79|18.59|16.82|18.53|16.76|0
1643065560000|2022-01-24 23:06:00|18.59|16.82|18.63|16.85|18.63|16.85|18.59|16.82|0
1643065570000|2022-01-24 23:06:10|18.73|16.95|18.7|16.91|18.73|16.95|18.66|16.88|0
1643065580000|2022-01-24 23:06:20|18.73|16.95|18.68|16.9|18.73|16.95|18.68|16.9|0
1643065590000|2022-01-24 23:06:30|18.7|16.91|18.74|16.96|18.74|16.96|18.66|16.88|0
1643065600000|2022-01-24 23:06:40|18.76|16.98|18.83|17.04|18.83|17.04|18.76|16.98|0
1643065610000|2022-01-24 23:06:50|18.85|17.05|18.85|17.05|18.85|17.05|18.85|17.05|0
1643065620000|2022-01-24 23:07:00|18.86|17.07|18.9|17.1|18.9|17.1|18.86|17.07|0
1643065630000|2022-01-24 23:07:10|18.95|17.14|19.05|17.23|19.05|17.23|18.95|17.14|0
1643065640000|2022-01-24 23:07:20|19.07|17.25|19.07|17.25|19.07|17.25|19.03|17.22|0
1643065650000|2022-01-24 23:07:30|19.13|17.31|19.17|17.34|19.17|17.34|19.13|17.31|0
1643065660000|2022-01-24 23:07:40|19.24|17.41|19.2|17.37|19.24|17.41|19.2|17.37|0
1643065670000|2022-01-24 23:07:50|19.13|17.31|19.08|17.27|19.13|17.31|19.07|17.25|0
1643065680000|2022-01-24 23:08:00|19.1|17.28|19.03|17.22|19.1|17.28|19.03|17.22|0
1643065690000|2022-01-24 23:08:10|19.01|17.2|18.86|17.07|19.01|17.2|18.86|17.07|0
1643065700000|2022-01-24 23:08:20|18.83|17.04|18.63|16.85|18.83|17.04|18.63|16.85|0
1643065710000|2022-01-24 23:08:30|18.59|16.82|18.66|16.88|18.69|16.91|18.56|16.79|0
1643065720000|2022-01-24 23:08:40|18.63|16.85|18.66|16.88|18.66|16.88|18.61|16.84|0
1643065730000|2022-01-24 23:08:50|18.73|16.94|18.66|16.88|18.73|16.94|18.66|16.88|0
1643065740000|2022-01-24 23:09:00|18.56|16.79|18.63|16.85|18.63|16.85|18.56|16.79|0
1643065750000|2022-01-24 23:09:10|18.64|16.87|18.64|16.87|18.69|16.91|18.64|16.87|0
1643065760000|2022-01-24 23:09:20|18.69|16.91|18.71|16.93|18.71|16.93|18.66|16.88|0
1643065770000|2022-01-24 23:09:30|18.69|16.91|18.59|16.82|18.69|16.91|18.59|16.82|0
1643065780000|2022-01-24 23:09:40|18.48|16.72|18.49|16.73|18.49|16.73|18.46|16.7|0
1643065790000|2022-01-24 23:09:50|18.69|16.91|18.63|16.85|18.69|16.91|18.59|16.82|0
1643065800000|2022-01-24 23:10:00|18.74|16.96|18.79|17|18.81|17.02|18.74|16.96|0
1643065810000|2022-01-24 23:10:10|18.69|16.91|18.66|16.88|18.74|16.96|18.66|16.88|0
1643065820000|2022-01-24 23:10:20|18.68|16.9|18.73|16.94|18.76|16.97|18.68|16.9|0
1643065830000|2022-01-24 23:10:30|18.74|16.96|18.73|16.94|18.74|16.96|18.69|16.91|0
1643065840000|2022-01-24 23:10:40|18.84|17.05|18.83|17.03|18.86|17.07|18.83|17.03|0
1643065850000|2022-01-24 23:10:50|18.73|16.94|18.69|16.91|18.73|16.94|18.69|16.91|0
1643065860000|2022-01-24 23:11:00|18.61|16.84|18.63|16.85|18.63|16.85|18.56|16.79|0
1643065870000|2022-01-24 23:11:10|18.66|16.88|18.68|16.9|18.68|16.9|18.66|16.88|0
1643065880000|2022-01-24 23:11:20|18.81|17.02|18.79|17|18.81|17.02|18.79|17|0
1643065890000|2022-01-24 23:11:30|18.81|17.02|18.74|16.96|18.83|17.03|18.74|16.96|0
1643065900000|2022-01-24 23:11:40|18.71|16.93|18.69|16.91|18.71|16.93|18.69|16.91|0
1643065910000|2022-01-24 23:11:50|18.74|16.96|18.71|16.93|18.74|16.96|18.71|16.93|0
1643065920000|2022-01-24 23:12:00|18.73|16.94|18.73|16.94|18.73|16.94|18.73|16.94|0
1643065930000|2022-01-24 23:12:10|18.76|16.97|18.83|17.03|18.83|17.03|18.71|16.93|0
1643065940000|2022-01-24 23:12:20|18.84|17.05|18.93|17.13|18.93|17.13|18.84|17.05|0
1643065950000|2022-01-24 23:12:30|18.94|17.14|18.93|17.13|19|17.19|18.91|17.11|0
1643065960000|2022-01-24 23:12:40|18.96|17.16|19.05|17.23|19.05|17.23|18.96|17.16|0
1643065970000|2022-01-24 23:12:50|18.96|17.16|18.89|17.1|18.96|17.16|18.89|17.1|0
1643065980000|2022-01-24 23:13:00|18.93|17.13|18.94|17.14|18.94|17.14|18.91|17.11|0
1643065990000|2022-01-24 23:13:10|18.93|17.13|19.08|17.26|19.08|17.26|18.83|17.03|0
1643066000000|2022-01-24 23:13:20|19.1|17.28|19.1|17.28|19.1|17.28|19.06|17.25|0
1643066010000|2022-01-24 23:13:30|19.13|17.31|19.11|17.29|19.17|17.34|19.11|17.29|0
1643066020000|2022-01-24 23:13:40|19.17|17.34|19.1|17.28|19.17|17.34|19.1|17.28|0
1643066030000|2022-01-24 23:13:50|19.08|17.26|19.06|17.25|19.1|17.28|19.06|17.25|0
1643066040000|2022-01-24 23:14:00|19.1|17.28|19.17|17.34|19.17|17.34|19.1|17.28|0
1643066050000|2022-01-24 23:14:10|19.18|17.36|19.2|17.37|19.2|17.37|19.18|17.36|0
1643066060000|2022-01-24 23:14:20|19.23|17.4|19.3|17.47|19.3|17.47|19.23|17.4|0
1643066070000|2022-01-24 23:14:30|19.34|17.5|19.37|17.53|19.37|17.53|19.34|17.5|0
1643066080000|2022-01-24 23:14:40|19.27|17.43|19.34|17.5|19.41|17.56|19.27|17.43|0
1643066090000|2022-01-24 23:14:50|19.23|17.4|19.17|17.34|19.23|17.4|19.17|17.34|0
1643066100000|2022-01-24 23:15:00|19.23|17.4|19.23|17.4|19.3|17.46|19.17|17.34|0
1643066110000|2022-01-24 23:15:10|19.17|17.34|19.17|17.34|19.17|17.34|19.13|17.31|0
1643066120000|2022-01-24 23:15:20|19.03|17.22|19.41|17.56|19.41|17.56|19.01|17.2|0
1643066130000|2022-01-24 23:15:30|19.37|17.53|19.23|17.4|19.37|17.53|19.23|17.4|0
1643066140000|2022-01-24 23:15:40|19.1|17.28|19.27|17.43|19.27|17.43|19.1|17.28|0
1643066150000|2022-01-24 23:15:50|19.2|17.37|19.03|17.22|19.2|17.37|19.03|17.22|0
1643066160000|2022-01-24 23:16:00|19.1|17.28|19.03|17.22|19.1|17.28|19.03|17.22|0
1643066180000|2022-01-24 23:16:20|18.96|17.16|18.96|17.16|18.96|17.16|18.93|17.12|0
1643066190000|2022-01-24 23:16:30|18.91|17.11|18.93|17.12|18.94|17.14|18.91|17.11|0
1643066200000|2022-01-24 23:16:40|18.91|17.11|18.96|17.15|18.96|17.16|18.91|17.11|0
1643066210000|2022-01-24 23:16:50|19.06|17.25|19.04|17.23|19.06|17.25|19.04|17.23|0
1643066220000|2022-01-24 23:17:00|19.01|17.2|18.98|17.17|19.01|17.2|18.96|17.15|0
1643066230000|2022-01-24 23:17:10|18.96|17.15|19.1|17.28|19.1|17.28|18.96|17.15|0
1643066240000|2022-01-24 23:17:20|19.06|17.25|18.99|17.19|19.06|17.25|18.99|17.19|0
1643066250000|2022-01-24 23:17:30|19.03|17.22|18.83|17.03|19.03|17.22|18.83|17.03|0
1643066260000|2022-01-24 23:17:40|18.76|16.97|18.71|16.92|18.83|17.03|18.71|16.92|0
1643066270000|2022-01-24 23:17:50|18.72|16.94|18.76|16.97|18.76|16.97|18.69|16.91|0
1643066280000|2022-01-24 23:18:00|18.79|17|18.72|16.94|18.82|17.03|18.72|16.94|0
1643066290000|2022-01-24 23:18:10|18.79|17|18.81|17.02|18.81|17.02|18.79|17|0
1643066300000|2022-01-24 23:18:20|18.76|16.97|18.86|17.06|18.86|17.06|18.76|16.97|0
1643066310000|2022-01-24 23:18:30|18.82|17.03|18.82|17.03|18.86|17.06|18.82|17.03|0
1643066330000|2022-01-24 23:18:50|18.66|16.88|18.69|16.91|18.69|16.91|18.66|16.88|0
1643066340000|2022-01-24 23:19:00|18.62|16.85|18.62|16.85|18.62|16.85|18.62|16.85|0
1643066350000|2022-01-24 23:19:10|18.64|16.86|18.66|16.88|18.66|16.88|18.64|16.86|0
1643066360000|2022-01-24 23:19:20|18.74|16.95|18.79|17|18.79|17|18.74|16.95|0
1643066370000|2022-01-24 23:19:30|18.76|16.97|18.79|17|18.79|17|18.76|16.97|0
1643066380000|2022-01-24 23:19:40|18.66|16.88|18.56|16.79|18.66|16.88|18.56|16.79|0
1643066390000|2022-01-24 23:19:50|18.62|16.85|18.76|16.97|18.76|16.97|18.62|16.85|0
1643066400000|2022-01-24 23:20:00|18.74|16.95|18.74|16.95|18.74|16.95|18.74|16.95|0
1643066410000|2022-01-24 23:20:10|18.69|16.91|18.59|16.82|18.69|16.91|18.59|16.82|0
1643066420000|2022-01-24 23:20:20|18.6|16.83|18.66|16.88|18.66|16.88|18.6|16.83|0
1643066430000|2022-01-24 23:20:30|18.62|16.85|18.69|16.91|18.69|16.91|18.62|16.85|0
1643066440000|2022-01-24 23:20:40|18.62|16.85|18.59|16.82|18.62|16.85|18.59|16.82|0
1643066450000|2022-01-24 23:20:50|18.56|16.79|18.57|16.8|18.62|16.85|18.56|16.79|0
1643066460000|2022-01-24 23:21:00|18.59|16.82|18.69|16.91|18.69|16.91|18.59|16.82|0
1643066470000|2022-01-24 23:21:10|19.82|17.93|19.82|17.93|19.82|17.93|19.82|17.93|0
1643066480000|2022-01-24 23:21:20|19.84|17.95|19.87|17.98|19.87|17.98|19.84|17.95|0
1643066490000|2022-01-24 23:21:30|19.84|17.95|19.77|17.89|19.84|17.95|19.77|17.89|0
1643066500000|2022-01-24 23:21:40|19.75|17.87|19.7|17.82|19.75|17.87|19.7|17.82|0
1643066510000|2022-01-24 23:21:50|19.66|17.79|19.63|17.76|19.66|17.79|19.63|17.76|0
1643066520000|2022-01-24 23:22:00|19.66|17.79|19.7|17.82|19.7|17.82|19.66|17.79|0
1643066530000|2022-01-24 23:22:10|19.66|17.79|19.7|17.82|19.73|17.85|19.66|17.79|0
1643066540000|2022-01-24 23:22:20|19.66|17.79|19.53|17.67|19.66|17.79|19.53|17.67|0
1643066550000|2022-01-24 23:22:30|19.59|17.73|19.56|17.7|19.59|17.73|19.53|17.67|0
1643066560000|2022-01-24 23:22:40|19.59|17.73|19.49|17.64|19.59|17.73|19.49|17.64|0
1643066570000|2022-01-24 23:22:50|19.46|17.6|19.42|17.57|19.46|17.6|19.32|17.48|0
1643066580000|2022-01-24 23:23:00|19.46|17.6|19.46|17.6|19.46|17.6|19.46|17.6|0
1643066590000|2022-01-24 23:23:10|19.49|17.64|19.42|17.57|19.53|17.67|19.42|17.57|0
1643066600000|2022-01-24 23:23:20|19.46|17.6|19.47|17.62|19.47|17.62|19.46|17.6|0
1643066610000|2022-01-24 23:23:30|19.42|17.57|19.35|17.51|19.44|17.59|19.35|17.51|0
1643066620000|2022-01-24 23:23:40|19.32|17.48|19.32|17.48|19.32|17.48|19.32|17.48|0
1643066630000|2022-01-24 23:23:50|19.29|17.45|19.32|17.48|19.32|17.48|19.29|17.45|0
1643066640000|2022-01-24 23:24:00|19.35|17.51|19.35|17.51|19.4|17.56|19.35|17.51|0
1643066650000|2022-01-24 23:24:10|19.32|17.48|19.25|17.42|19.32|17.48|19.25|17.42|0
1643066660000|2022-01-24 23:24:20|19.22|17.39|19.25|17.42|19.27|17.43|19.22|17.39|0
1643066670000|2022-01-24 23:24:30|19.29|17.45|19.22|17.39|19.32|17.48|19.22|17.39|0
1643066680000|2022-01-24 23:24:40|19.18|17.36|19.2|17.37|19.2|17.37|19.15|17.33|0
1643066690000|2022-01-24 23:24:50|19.18|17.36|19.22|17.39|19.22|17.39|19.18|17.36|0
1643066700000|2022-01-24 23:25:00|19.25|17.42|19.35|17.51|19.35|17.51|19.25|17.42|0
1643066710000|2022-01-24 23:25:10|19.29|17.45|19.2|17.37|19.29|17.45|19.2|17.37|0
1643066720000|2022-01-24 23:25:20|19.15|17.33|19.13|17.31|19.15|17.33|19.02|17.2|0
1643066730000|2022-01-24 23:25:30|19.08|17.27|18.81|17.02|19.08|17.27|18.81|17.02|0
1643066740000|2022-01-24 23:25:40|18.85|17.05|18.91|17.11|18.91|17.11|18.85|17.05|0
1643066750000|2022-01-24 23:25:50|18.95|17.14|19.02|17.2|19.02|17.2|18.95|17.14|0
1643066760000|2022-01-24 23:26:00|19.05|17.23|19|17.19|19.05|17.23|19|17.19|0
1643066770000|2022-01-24 23:26:10|19.02|17.2|19.05|17.23|19.05|17.23|19.02|17.2|0
1643066780000|2022-01-24 23:26:20|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1643066790000|2022-01-24 23:26:30|19.02|17.2|19.05|17.23|19.05|17.23|19.02|17.2|0
1643066800000|2022-01-24 23:26:40|19|17.19|19.01|17.2|19.01|17.2|19|17.19|0
1643066810000|2022-01-24 23:26:50|19.05|17.23|19.03|17.22|19.05|17.23|19.01|17.2|0
1643066820000|2022-01-24 23:27:00|19.08|17.26|19.05|17.23|19.08|17.26|19.05|17.23|0
1643066830000|2022-01-24 23:27:10|19.03|17.22|19.03|17.22|19.08|17.26|19.03|17.22|0
1643066840000|2022-01-24 23:27:20|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1643066850000|2022-01-24 23:27:30|18.95|17.14|18.91|17.11|18.95|17.14|18.88|17.08|0
1643066860000|2022-01-24 23:27:40|18.9|17.1|18.85|17.05|18.9|17.1|18.85|17.05|0
1643066870000|2022-01-24 23:27:50|18.88|17.08|18.85|17.05|18.88|17.08|18.85|17.05|0
1643066880000|2022-01-24 23:28:00|18.81|17.02|18.8|17.01|18.81|17.02|18.8|17.01|0
1643066890000|2022-01-24 23:28:10|18.81|17.02|18.81|17.02|18.85|17.05|18.81|17.02|0
1643066900000|2022-01-24 23:28:20|18.85|17.05|18.83|17.04|18.85|17.05|18.81|17.02|0
1643066910000|2022-01-24 23:28:30|18.8|17.01|18.81|17.02|18.81|17.02|18.78|16.99|0
1643066920000|2022-01-24 23:28:40|18.78|16.99|18.85|17.05|18.85|17.05|18.78|16.99|0
1643066930000|2022-01-24 23:28:50|18.81|17.02|18.81|17.02|18.83|17.04|18.81|17.02|0
1643066940000|2022-01-24 23:29:00|18.85|17.05|18.75|16.96|18.85|17.05|18.75|16.96|0
1643066950000|2022-01-24 23:29:10|18.76|16.98|18.78|16.99|18.81|17.02|18.76|16.98|0
1643066960000|2022-01-24 23:29:20|18.68|16.9|18.68|16.9|18.68|16.9|18.61|16.84|0
1643066970000|2022-01-24 23:29:30|18.65|16.87|18.65|16.87|18.66|16.89|18.65|16.87|0
1643066980000|2022-01-24 23:29:40|18.61|16.84|18.48|16.72|18.61|16.84|18.48|16.72|0
1643066990000|2022-01-24 23:29:50|18.5|16.74|18.38|16.63|18.5|16.74|18.38|16.63|0
1643067000000|2022-01-24 23:30:00|18.45|16.69|18.38|16.63|18.45|16.69|18.38|16.63|0
1643067010000|2022-01-24 23:30:10|18.35|16.6|18.19|16.46|18.35|16.6|18.19|16.46|0
1643067020000|2022-01-24 23:30:20|18.22|16.49|18.25|16.51|18.25|16.51|18.16|16.43|0
1643067030000|2022-01-24 23:30:30|18.19|16.46|18.16|16.43|18.3|16.56|18.16|16.43|0
1643067040000|2022-01-24 23:30:40|18.25|16.51|18.45|16.69|18.45|16.69|18.25|16.51|0
1643067050000|2022-01-24 23:30:50|18.42|16.66|18.48|16.72|18.48|16.72|18.42|16.66|0
1643067060000|2022-01-24 23:31:00|18.42|16.66|18.32|16.57|18.42|16.66|18.32|16.57|0
1643067070000|2022-01-24 23:31:10|18.35|16.6|18.38|16.63|18.45|16.69|18.35|16.6|0
1643067080000|2022-01-24 23:31:20|18.29|16.54|18.16|16.43|18.29|16.54|18.16|16.43|0
1643067090000|2022-01-24 23:31:30|18.19|16.46|17.93|16.22|18.19|16.46|17.93|16.22|0
1643067100000|2022-01-24 23:31:40|17.9|16.19|17.85|16.15|17.9|16.19|17.85|16.15|0
1643067110000|2022-01-24 23:31:50|17.58|15.91|17.55|15.88|17.64|15.96|17.55|15.88|0
1643067120000|2022-01-24 23:32:00|17.53|15.86|17.66|15.98|17.66|15.98|17.49|15.82|0
1643067130000|2022-01-24 23:32:10|17.63|15.95|17.75|16.06|17.75|16.06|17.63|15.95|0
1643067140000|2022-01-24 23:32:20|17.72|16.03|17.64|15.96|17.72|16.03|17.61|15.93|0
1643067150000|2022-01-24 23:32:30|17.71|16.02|17.64|15.96|17.78|16.09|17.64|15.96|0
1643067160000|2022-01-24 23:32:40|17.69|16|17.72|16.03|17.72|16.03|17.69|16|0
1643067170000|2022-01-24 23:32:50|17.74|16.05|17.85|16.15|17.85|16.15|17.74|16.05|0
1643067180000|2022-01-24 23:33:00|17.9|16.19|17.93|16.22|17.93|16.22|17.83|16.13|0
1643067190000|2022-01-24 23:33:10|17.9|16.19|17.99|16.28|17.99|16.28|17.88|16.18|0
1643067200000|2022-01-24 23:33:20|18.03|16.31|18.06|16.34|18.06|16.34|18.03|16.31|0
1643067210000|2022-01-24 23:33:30|18.11|16.38|18.12|16.4|18.12|16.4|18.09|16.37|0
1643067220000|2022-01-24 23:33:40|18.19|16.45|18.35|16.6|18.35|16.6|18.19|16.45|0
1643067230000|2022-01-24 23:33:50|18.32|16.57|18.3|16.56|18.35|16.6|18.28|16.54|0
1643067240000|2022-01-24 23:34:00|18.32|16.57|18.2|16.47|18.32|16.57|18.2|16.47|0
1643067250000|2022-01-24 23:34:10|18.19|16.45|18.19|16.45|18.28|16.54|18.19|16.45|0
1643067260000|2022-01-24 23:34:20|18.2|16.47|18.06|16.34|18.2|16.47|18.06|16.34|0
1643067270000|2022-01-24 23:34:30|18.07|16.35|17.99|16.28|18.09|16.37|17.99|16.28|0
1643067280000|2022-01-24 23:34:40|18.01|16.29|17.99|16.28|18.02|16.31|17.99|16.28|0
1643067290000|2022-01-24 23:34:50|17.96|16.25|17.96|16.25|17.96|16.25|17.93|16.22|0
1643067300000|2022-01-24 23:35:00|17.93|16.22|18.01|16.29|18.01|16.29|17.93|16.22|0
1643067310000|2022-01-24 23:35:10|18.02|16.31|18.2|16.47|18.2|16.47|18.02|16.31|0
1643067320000|2022-01-24 23:35:20|18.15|16.42|18.15|16.42|18.19|16.45|18.15|16.42|0
1643067330000|2022-01-24 23:35:30|18.19|16.45|18.09|16.37|18.19|16.45|18.09|16.37|0
1643067340000|2022-01-24 23:35:40|18.06|16.34|17.99|16.28|18.06|16.34|17.93|16.22|0
1643067350000|2022-01-24 23:35:50|18.04|16.32|18.06|16.34|18.06|16.34|18.02|16.31|0
1643067360000|2022-01-24 23:36:00|18.09|16.37|18.09|16.37|18.09|16.37|18.04|16.32|0
1643067370000|2022-01-24 23:36:10|18.06|16.34|18.1|16.38|18.15|16.42|18.06|16.34|0
1643067380000|2022-01-24 23:36:20|18.14|16.41|18.09|16.37|18.14|16.41|18.09|16.37|0
1643067390000|2022-01-24 23:36:30|18.06|16.34|18.09|16.37|18.09|16.37|18.06|16.34|0
1643067410000|2022-01-24 23:36:50|18.06|16.34|18.28|16.54|18.28|16.54|18.02|16.31|0
1643067420000|2022-01-24 23:37:00|18.38|16.63|18.68|16.9|18.68|16.9|18.38|16.63|0
1643067430000|2022-01-24 23:37:10|18.64|16.87|18.51|16.75|18.64|16.87|18.51|16.75|0
1643067440000|2022-01-24 23:37:20|18.58|16.81|18.64|16.87|18.64|16.87|18.58|16.81|0
1643067450000|2022-01-24 23:37:30|18.68|16.9|18.59|16.82|18.68|16.9|18.59|16.82|0
1643067460000|2022-01-24 23:37:40|18.58|16.81|18.49|16.73|18.58|16.81|18.48|16.72|0
1643067470000|2022-01-24 23:37:50|18.53|16.76|18.54|16.78|18.54|16.78|18.49|16.73|0
1643067480000|2022-01-24 23:38:00|18.51|16.75|18.48|16.72|18.51|16.75|18.46|16.7|0
1643067490000|2022-01-24 23:38:10|18.43|16.67|18.43|16.67|18.45|16.69|18.43|16.67|0
1643067500000|2022-01-24 23:38:20|18.41|16.66|18.36|16.61|18.43|16.67|18.36|16.61|0
1643067510000|2022-01-24 23:38:30|18.35|16.6|18.35|16.6|18.38|16.63|18.35|16.6|0
1643067520000|2022-01-24 23:38:40|18.38|16.63|18.45|16.69|18.45|16.69|18.38|16.63|0
1643067530000|2022-01-24 23:38:50|18.51|16.75|18.51|16.75|18.53|16.76|18.51|16.75|0
1643067540000|2022-01-24 23:39:00|18.49|16.73|18.56|16.79|18.58|16.81|18.49|16.73|0
1643067550000|2022-01-24 23:39:10|18.58|16.81|18.61|16.84|18.61|16.84|18.54|16.78|0
1643067560000|2022-01-24 23:39:20|18.58|16.81|18.61|16.84|18.61|16.84|18.58|16.81|0
1643067570000|2022-01-24 23:39:30|18.64|16.87|18.61|16.84|18.64|16.87|18.58|16.81|0
1643067580000|2022-01-24 23:39:40|18.59|16.82|18.59|16.82|18.61|16.84|18.59|16.82|0
1643067590000|2022-01-24 23:39:50|18.58|16.81|18.56|16.79|18.58|16.81|18.53|16.76|0
1643067600000|2022-01-24 23:40:00|18.58|16.81|18.61|16.84|18.61|16.84|18.54|16.78|0
1643067610000|2022-01-24 23:40:10|18.59|16.82|18.59|16.82|18.64|16.87|18.59|16.82|0
1643067620000|2022-01-24 23:40:20|18.64|16.87|18.64|16.87|18.64|16.87|18.59|16.82|0
1643067630000|2022-01-24 23:40:30|18.61|16.84|18.64|16.87|18.64|16.87|18.58|16.81|0
1643067640000|2022-01-24 23:40:40|18.68|16.9|18.68|16.9|18.68|16.9|18.66|16.88|0
1643067650000|2022-01-24 23:40:50|18.74|16.96|18.84|17.05|18.84|17.05|18.74|16.96|0
1643067660000|2022-01-24 23:41:00|18.79|17|18.86|17.06|18.86|17.06|18.79|17|0
1643067670000|2022-01-24 23:41:10|18.84|17.05|18.87|17.08|18.87|17.08|18.84|17.05|0
1643067680000|2022-01-24 23:41:20|18.91|17.11|19.01|17.2|19.01|17.2|18.87|17.08|0
1643067690000|2022-01-24 23:41:30|18.98|17.17|19.02|17.21|19.02|17.21|18.98|17.17|0
1643067700000|2022-01-24 23:41:40|19.04|17.23|19.02|17.21|19.13|17.3|19.02|17.21|0
1643067710000|2022-01-24 23:41:50|19.06|17.24|18.94|17.14|19.06|17.24|18.94|17.14|0
1643067720000|2022-01-24 23:42:00|19.01|17.2|18.91|17.11|19.01|17.2|18.91|17.11|0
1643067730000|2022-01-24 23:42:10|18.96|17.15|18.94|17.14|18.97|17.17|18.94|17.14|0
1643067740000|2022-01-24 23:42:20|18.91|17.11|18.91|17.11|18.92|17.12|18.91|17.11|0
1643067750000|2022-01-24 23:42:30|18.86|17.06|18.84|17.05|18.87|17.08|18.84|17.05|0
1643067760000|2022-01-24 23:42:40|18.87|17.08|18.84|17.05|18.87|17.08|18.84|17.05|0
1643067770000|2022-01-24 23:42:50|18.81|17.02|18.71|16.93|18.82|17.03|18.71|16.93|0
1643067780000|2022-01-24 23:43:00|18.72|16.94|18.74|16.96|18.76|16.97|18.72|16.94|0
1643067790000|2022-01-24 23:43:10|18.77|16.99|18.81|17.02|18.81|17.02|18.77|16.99|0
1643067800000|2022-01-24 23:43:20|18.79|17|18.87|17.08|18.91|17.11|18.77|16.99|0
1643067810000|2022-01-24 23:43:30|18.84|17.05|18.87|17.08|18.87|17.08|18.84|17.05|0
1643067820000|2022-01-24 23:43:40|19.01|17.2|19.02|17.21|19.04|17.23|19.01|17.2|0
1643067830000|2022-01-24 23:43:50|19.04|17.23|19.07|17.26|19.11|17.29|19.04|17.23|0
1643067840000|2022-01-24 23:44:00|19.06|17.24|18.94|17.14|19.06|17.24|18.91|17.11|0
1643067850000|2022-01-24 23:44:10|18.92|17.12|18.97|17.17|18.97|17.17|18.92|17.12|0
1643067860000|2022-01-24 23:44:20|19.02|17.21|18.97|17.17|19.02|17.21|18.97|17.17|0
1643067870000|2022-01-24 23:44:30|19.07|17.26|19.06|17.24|19.09|17.27|19.06|17.24|0
1643067880000|2022-01-24 23:44:40|19.07|17.26|19.07|17.26|19.09|17.27|19.07|17.26|0
1643067890000|2022-01-24 23:44:50|19.09|17.27|19.07|17.26|19.11|17.29|19.07|17.26|0
1643067900000|2022-01-24 23:45:00|19.09|17.27|19.04|17.23|19.09|17.27|18.97|17.17|0
1643067910000|2022-01-24 23:45:10|19.06|17.24|19.07|17.26|19.07|17.26|19.06|17.24|0
1643067920000|2022-01-24 23:45:20|19.06|17.24|19.24|17.41|19.24|17.41|19.06|17.24|0
1643067930000|2022-01-24 23:45:30|19.23|17.39|19.31|17.47|19.31|17.47|19.23|17.39|0
1643067940000|2022-01-24 23:45:40|19.33|17.49|19.24|17.41|19.33|17.49|19.24|17.41|0
1643067950000|2022-01-24 23:45:50|19.28|17.44|19.18|17.35|19.28|17.44|19.18|17.35|0
1643067960000|2022-01-24 23:46:00|19.31|17.47|19.34|17.5|19.34|17.5|19.28|17.44|0
1643067970000|2022-01-24 23:46:10|19.29|17.46|19.38|17.53|19.38|17.53|19.29|17.46|0
1643067980000|2022-01-24 23:46:20|19.36|17.52|19.38|17.53|19.38|17.53|19.31|17.47|0
1643067990000|2022-01-24 23:46:30|19.33|17.49|19.38|17.53|19.38|17.53|19.33|17.49|0
1643068000000|2022-01-24 23:46:40|19.34|17.5|19.31|17.47|19.34|17.5|19.31|17.47|0
1643068010000|2022-01-24 23:46:50|19.28|17.44|19.14|17.32|19.28|17.44|19.14|17.32|0
1643068020000|2022-01-24 23:47:00|19.21|17.38|19.24|17.41|19.24|17.41|19.17|17.35|0
1643068030000|2022-01-24 23:47:10|19.22|17.39|19.24|17.41|19.24|17.41|19.22|17.39|0
1643068040000|2022-01-24 23:47:20|19.26|17.42|19.19|17.36|19.26|17.42|19.19|17.36|0
1643068050000|2022-01-24 23:47:30|19.14|17.32|19.24|17.41|19.24|17.41|19.14|17.32|0
1643068060000|2022-01-24 23:47:40|19.31|17.47|19.26|17.42|19.31|17.47|19.26|17.42|0
1643068070000|2022-01-24 23:47:50|19.28|17.44|19.24|17.41|19.31|17.47|19.24|17.41|0
1643068080000|2022-01-24 23:48:00|19.22|17.39|19.21|17.38|19.22|17.39|19.19|17.36|0
1643068090000|2022-01-24 23:48:10|19.17|17.35|19.24|17.41|19.24|17.41|19.17|17.35|0
1643068100000|2022-01-24 23:48:20|19.22|17.39|19.17|17.35|19.24|17.41|19.17|17.35|0
1643068110000|2022-01-24 23:48:30|19.14|17.32|19.14|17.32|19.14|17.32|19.14|17.32|0
1643068120000|2022-01-24 23:48:40|19.11|17.29|19.14|17.32|19.16|17.33|19.11|17.29|0
1643068130000|2022-01-24 23:48:50|19.17|17.35|19.16|17.33|19.17|17.35|19.16|17.33|0
1643068140000|2022-01-24 23:49:00|19.17|17.35|19.06|17.24|19.17|17.35|19.06|17.24|0
1643068150000|2022-01-24 23:49:10|19.07|17.26|19.14|17.32|19.14|17.32|19.04|17.23|0
1643068160000|2022-01-24 23:49:20|19.21|17.38|19.28|17.44|19.28|17.44|19.21|17.38|0
1643068170000|2022-01-24 23:49:30|19.29|17.45|19.24|17.41|19.29|17.45|19.24|17.41|0
1643068180000|2022-01-24 23:49:40|19.19|17.36|19.24|17.41|19.26|17.42|19.19|17.36|0
1643068190000|2022-01-24 23:49:50|19.21|17.38|19.17|17.35|19.21|17.38|19.17|17.35|0
1643068200000|2022-01-24 23:50:00|19.12|17.3|19.21|17.38|19.21|17.38|19.09|17.27|0
1643068210000|2022-01-24 23:50:10|19.17|17.35|19.19|17.36|19.19|17.36|19.17|17.35|0
1643068220000|2022-01-24 23:50:20|19.28|17.44|19.22|17.39|19.28|17.44|19.22|17.39|0
1643068230000|2022-01-24 23:50:30|19.24|17.41|19.31|17.47|19.31|17.47|19.24|17.41|0
1643068240000|2022-01-24 23:50:40|19.27|17.44|19.19|17.36|19.27|17.44|19.19|17.36|0
1643068250000|2022-01-24 23:50:50|19.14|17.32|19.07|17.26|19.14|17.32|19.07|17.26|0
1643068260000|2022-01-24 23:51:00|19.04|17.23|19|17.19|19.04|17.23|19|17.19|0
1643068270000|2022-01-24 23:51:10|19.05|17.24|19.04|17.22|19.05|17.24|19.04|17.22|0
1643068280000|2022-01-24 23:51:20|19.07|17.26|19.07|17.26|19.11|17.29|19.07|17.26|0
1643068290000|2022-01-24 23:51:30|19.11|17.29|19.11|17.29|19.11|17.29|19.11|17.29|0
1643068300000|2022-01-24 23:51:40|19.14|17.32|19.21|17.38|19.21|17.38|19.14|17.32|0
1643068310000|2022-01-24 23:51:50|19.17|17.35|19.17|17.35|19.17|17.35|19.17|17.35|0
1643068320000|2022-01-24 23:52:00|19.16|17.33|19.11|17.29|19.16|17.33|19.11|17.29|0
1643068330000|2022-01-24 23:52:10|19.04|17.22|19.02|17.21|19.04|17.22|19|17.19|0
1643068340000|2022-01-24 23:52:20|19|17.19|19|17.19|19|17.19|19|17.19|0
1643068350000|2022-01-24 23:52:30|18.97|17.16|18.85|17.06|18.97|17.16|18.85|17.06|0
1643068360000|2022-01-24 23:52:40|18.9|17.1|18.87|17.07|18.9|17.1|18.87|17.07|0
1643068370000|2022-01-24 23:52:50|18.84|17.04|18.84|17.04|18.84|17.04|18.77|16.98|0
1643068380000|2022-01-24 23:53:00|18.8|17.01|18.79|17|18.8|17.01|18.77|16.98|0
1643068390000|2022-01-24 23:53:10|18.8|17.01|18.94|17.13|18.94|17.13|18.8|17.01|0
1643068400000|2022-01-24 23:53:20|18.9|17.1|18.99|17.18|18.99|17.18|18.9|17.1|0
1643068410000|2022-01-24 23:53:30|18.97|17.16|19|17.19|19|17.19|18.97|17.16|0
1643068420000|2022-01-24 23:53:40|18.99|17.18|19.07|17.25|19.07|17.25|18.99|17.18|0
1643068430000|2022-01-24 23:53:50|19.04|17.22|19.1|17.28|19.1|17.28|19.04|17.22|0
1643068440000|2022-01-24 23:54:00|19.09|17.27|19.17|17.35|19.17|17.35|19.09|17.27|0
1643068450000|2022-01-24 23:54:10|19.31|17.47|19.41|17.56|19.41|17.56|19.29|17.45|0
1643068460000|2022-01-24 23:54:20|19.68|17.81|19.75|17.87|19.75|17.87|19.65|17.78|0
1643068470000|2022-01-24 23:54:30|19.79|17.9|19.58|17.72|19.79|17.9|19.58|17.72|0
1643068480000|2022-01-24 23:54:40|19.6|17.73|19.58|17.72|19.62|17.75|19.58|17.72|0
1643068490000|2022-01-24 23:54:50|19.6|17.73|19.58|17.72|19.6|17.73|19.55|17.68|0
1643068500000|2022-01-24 23:55:00|19.56|17.7|19.55|17.68|19.56|17.7|19.55|17.68|0
1643068510000|2022-01-24 23:55:10|19.62|17.75|19.51|17.65|19.62|17.75|19.49|17.64|0
1643068520000|2022-01-24 23:55:20|19.49|17.64|19.46|17.61|19.49|17.64|19.44|17.59|0
1643068530000|2022-01-24 23:55:30|19.48|17.62|19.44|17.59|19.51|17.65|19.44|17.59|0
1643068540000|2022-01-24 23:55:40|19.41|17.56|19.32|17.48|19.41|17.56|19.32|17.48|0
1643068550000|2022-01-24 23:55:50|19.34|17.5|19.29|17.45|19.34|17.5|19.27|17.44|0
1643068560000|2022-01-24 23:56:00|19.24|17.41|19.27|17.44|19.29|17.45|19.24|17.41|0
1643068570000|2022-01-24 23:56:10|19.31|17.47|19.37|17.53|19.39|17.54|19.31|17.47|0
1643068580000|2022-01-24 23:56:20|19.31|17.47|19.31|17.47|19.34|17.5|19.29|17.45|0
1643068590000|2022-01-24 23:56:30|19.32|17.48|19.36|17.51|19.36|17.51|19.32|17.48|0
1643068600000|2022-01-24 23:56:40|19.34|17.5|19.39|17.54|19.39|17.54|19.31|17.47|0
1643068610000|2022-01-24 23:56:50|19.41|17.56|19.37|17.53|19.41|17.56|19.37|17.53|0
1643068620000|2022-01-24 23:57:00|19.39|17.54|19.42|17.57|19.44|17.59|19.39|17.54|0
1643068630000|2022-01-24 23:57:10|19.41|17.56|19.44|17.59|19.44|17.59|19.41|17.56|0
1643068640000|2022-01-24 23:57:20|19.56|17.7|19.53|17.67|19.56|17.7|19.51|17.65|0
1643068650000|2022-01-24 23:57:30|19.58|17.71|19.61|17.75|19.65|17.78|19.55|17.68|0
1643068660000|2022-01-24 23:57:40|19.68|17.81|19.75|17.87|19.75|17.87|19.68|17.81|0
1643068670000|2022-01-24 23:57:50|19.72|17.84|19.75|17.87|19.8|17.92|19.72|17.84|0
1643068680000|2022-01-24 23:58:00|19.82|17.93|19.82|17.93|19.89|18|19.82|17.93|0
1643068690000|2022-01-24 23:58:10|19.75|17.87|19.8|17.92|19.8|17.92|19.75|17.87|0
1643068700000|2022-01-24 23:58:20|19.82|17.93|19.82|17.93|19.82|17.93|19.79|17.9|0
1643068710000|2022-01-24 23:58:30|19.86|17.96|19.86|17.96|19.89|18|19.86|17.96|0
1643068720000|2022-01-24 23:58:40|19.89|18|19.89|18|19.91|18.01|19.89|18|0
1643068730000|2022-01-24 23:58:50|19.96|18.06|19.93|18.03|19.96|18.06|19.89|18|0
1643068740000|2022-01-24 23:59:00|19.94|18.04|19.79|17.9|19.94|18.04|19.75|17.87|0
1643068750000|2022-01-24 23:59:10|19.77|17.89|19.93|18.03|19.93|18.03|19.77|17.89|0
1643068760000|2022-01-24 23:59:20|19.86|17.96|19.93|18.03|19.93|18.03|19.86|17.96|0
1643068770000|2022-01-24 23:59:30|19.96|18.06|19.89|18|19.96|18.06|19.87|17.98|0
1643068780000|2022-01-24 23:59:40|19.92|18.03|19.94|18.04|19.94|18.04|19.92|18.03|0
1643068790000|2022-01-24 23:59:50|19.92|18.03|19.87|17.98|19.92|18.03|19.87|17.98|0
1643068800000|2022-01-25 00:00:00|19.92|18.03|20.03|18.12|20.03|18.12|19.92|18.03|0
1643068810000|2022-01-25 00:00:10|19.99|18.09|20.05|18.14|20.05|18.14|19.96|18.06|0
1643068820000|2022-01-25 00:00:20|19.99|18.09|20.03|18.12|20.05|18.14|19.99|18.09|0
1643068830000|2022-01-25 00:00:30|19.99|18.09|20.1|18.19|20.1|18.19|19.99|18.09|0
1643068840000|2022-01-25 00:00:40|20.17|18.25|20.2|18.28|20.24|18.31|20.17|18.25|0
1643068850000|2022-01-25 00:00:50|20.13|18.22|20.01|18.11|20.13|18.22|19.99|18.09|0
1643068860000|2022-01-25 00:01:00|20.03|18.12|20.13|18.22|20.13|18.22|20.03|18.12|0
1643068870000|2022-01-25 00:01:10|20.03|18.12|20.08|18.17|20.08|18.17|20.03|18.12|0
1643068880000|2022-01-25 00:01:20|20.06|18.15|20.05|18.14|20.06|18.15|20.05|18.14|0
1643068890000|2022-01-25 00:01:30|19.92|18.03|19.87|17.98|19.92|18.03|19.82|17.93|0
1643068900000|2022-01-25 00:01:40|19.85|17.96|19.75|17.87|19.85|17.96|19.72|17.84|0
1643068910000|2022-01-25 00:01:50|19.77|17.88|19.72|17.84|19.77|17.88|19.72|17.84|0
1643068920000|2022-01-25 00:02:00|19.61|17.74|19.65|17.78|19.65|17.78|19.54|17.68|0
1643068930000|2022-01-25 00:02:10|19.61|17.74|19.61|17.74|19.61|17.74|19.58|17.71|0
1643068940000|2022-01-25 00:02:20|19.65|17.78|19.54|17.68|19.65|17.78|19.51|17.65|0
1643068950000|2022-01-25 00:02:30|19.47|17.62|19.44|17.59|19.51|17.65|19.41|17.56|0
1643068960000|2022-01-25 00:02:40|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1643068970000|2022-01-25 00:02:50|19.37|17.53|19.3|17.47|19.42|17.57|19.3|17.47|0
1643068980000|2022-01-25 00:03:00|19.32|17.48|19.41|17.56|19.41|17.56|19.32|17.48|0
1643068990000|2022-01-25 00:03:10|19.44|17.59|19.2|17.37|19.44|17.59|19.2|17.37|0
1643069000000|2022-01-25 00:03:20|19.17|17.34|19.2|17.37|19.2|17.37|19.17|17.34|0
1643069010000|2022-01-25 00:03:30|19.17|17.34|18.97|17.16|19.17|17.34|18.97|17.16|0
1643069020000|2022-01-25 00:03:40|19.02|17.2|19|17.19|19.07|17.25|19|17.19|0
1643069030000|2022-01-25 00:03:50|18.93|17.13|19|17.19|19|17.19|18.93|17.13|0
1643069040000|2022-01-25 00:04:00|18.97|17.16|18.93|17.13|18.97|17.16|18.93|17.13|0
1643069050000|2022-01-25 00:04:10|18.97|17.16|19|17.19|19|17.19|18.97|17.16|0
1643069060000|2022-01-25 00:04:20|18.97|17.16|18.9|17.1|18.97|17.16|18.83|17.04|0
1643069070000|2022-01-25 00:04:30|18.83|17.04|18.83|17.04|18.85|17.05|18.83|17.04|0
1643069080000|2022-01-25 00:04:40|18.85|17.05|18.8|17.01|18.85|17.05|18.8|17.01|0
1643069090000|2022-01-25 00:04:50|18.83|17.04|18.86|17.07|18.86|17.07|18.83|17.04|0
1643069100000|2022-01-25 00:05:00|18.73|16.95|18.57|16.8|18.73|16.95|18.57|16.8|0
1643069110000|2022-01-25 00:05:10|18.52|16.75|18.57|16.8|18.68|16.9|18.52|16.75|0
1643069120000|2022-01-25 00:05:20|18.5|16.74|18.43|16.68|18.5|16.74|18.43|16.68|0
1643069130000|2022-01-25 00:05:30|18.55|16.78|18.73|16.95|18.73|16.95|18.55|16.78|0
1643069140000|2022-01-25 00:05:40|18.68|16.9|18.52|16.75|18.68|16.9|18.52|16.75|0
1643069150000|2022-01-25 00:05:50|18.43|16.68|18.47|16.71|18.47|16.71|18.4|16.65|0
1643069160000|2022-01-25 00:06:00|18.5|16.74|18.53|16.77|18.57|16.8|18.5|16.74|0
1643069170000|2022-01-25 00:06:10|18.48|16.72|18.48|16.72|18.48|16.72|18.43|16.68|0
1643069180000|2022-01-25 00:06:20|18.52|16.75|18.5|16.74|18.52|16.75|18.4|16.65|0
1643069190000|2022-01-25 00:06:30|18.43|16.68|18.6|16.83|18.6|16.83|18.43|16.68|0
1643069200000|2022-01-25 00:06:40|18.58|16.81|18.6|16.83|18.6|16.83|18.58|16.81|0
1643069210000|2022-01-25 00:06:50|18.63|16.86|18.63|16.86|18.63|16.86|18.61|16.84|0
1643069220000|2022-01-25 00:07:00|18.61|16.84|18.45|16.69|18.61|16.84|18.45|16.69|0
1643069230000|2022-01-25 00:07:10|18.48|16.72|18.48|16.72|18.48|16.72|18.47|16.71|0
1643069240000|2022-01-25 00:07:20|18.47|16.71|18.38|16.63|18.47|16.71|18.37|16.62|0
1643069250000|2022-01-25 00:07:30|18.3|16.56|18.24|16.5|18.3|16.56|18.21|16.47|0
1643069260000|2022-01-25 00:07:40|18.17|16.44|18.11|16.38|18.17|16.44|18.11|16.38|0
1643069270000|2022-01-25 00:07:50|18.08|16.35|18.01|16.3|18.08|16.35|17.96|16.25|0
1643069280000|2022-01-25 00:08:00|18.03|16.31|18.11|16.38|18.27|16.53|18.03|16.31|0
1643069290000|2022-01-25 00:08:10|18.14|16.41|18.14|16.41|18.17|16.44|18.14|16.41|0
1643069300000|2022-01-25 00:08:20|18.16|16.43|18.17|16.44|18.17|16.44|18.16|16.43|0
1643069310000|2022-01-25 00:08:30|18.09|16.37|18.04|16.32|18.11|16.38|18.04|16.32|0
1643069320000|2022-01-25 00:08:40|17.98|16.27|17.99|16.28|17.99|16.28|17.9|16.19|0
1643069330000|2022-01-25 00:08:50|17.98|16.27|18.08|16.35|18.09|16.37|17.98|16.27|0
1643069340000|2022-01-25 00:09:00|18.14|16.41|18.29|16.54|18.29|16.54|18.14|16.41|0
1643069350000|2022-01-25 00:09:10|18.3|16.56|18.3|16.56|18.3|16.56|18.27|16.53|0
1643069360000|2022-01-25 00:09:20|18.27|16.53|18.14|16.41|18.27|16.53|18.14|16.41|0
1643069370000|2022-01-25 00:09:30|18.16|16.43|17.98|16.27|18.16|16.43|17.95|16.24|0
1643069380000|2022-01-25 00:09:40|17.95|16.24|17.79|16.09|17.95|16.24|17.79|16.09|0
1643069390000|2022-01-25 00:09:50|17.95|16.24|17.82|16.12|17.96|16.25|17.82|16.12|0
1643069400000|2022-01-25 00:10:00|17.79|16.09|17.83|16.13|17.83|16.13|17.79|16.09|0
1643069410000|2022-01-25 00:10:10|17.95|16.24|17.79|16.09|17.95|16.24|17.79|16.09|0
1643069420000|2022-01-25 00:10:20|17.82|16.12|18.01|16.29|18.01|16.29|17.82|16.12|0
1643069430000|2022-01-25 00:10:30|18.11|16.38|18.11|16.38|18.11|16.38|18.07|16.35|0
1643069440000|2022-01-25 00:10:40|18.2|16.47|18.24|16.5|18.24|16.5|18.17|16.44|0
1643069450000|2022-01-25 00:10:50|18.22|16.48|18.17|16.44|18.22|16.48|18.17|16.44|0
1643069460000|2022-01-25 00:11:00|18.14|16.41|18.07|16.35|18.14|16.41|18.04|16.32|0
1643069470000|2022-01-25 00:11:10|18.04|16.32|18.01|16.29|18.09|16.37|18.01|16.29|0
1643069480000|2022-01-25 00:11:20|18.04|16.32|18.09|16.37|18.14|16.41|18.03|16.31|0
1643069490000|2022-01-25 00:11:30|18.07|16.35|18.14|16.41|18.14|16.41|18.04|16.32|0
1643069500000|2022-01-25 00:11:40|18.17|16.44|18.14|16.41|18.2|16.47|18.14|16.41|0
1643069510000|2022-01-25 00:11:50|18.11|16.38|18.14|16.41|18.14|16.41|18.07|16.35|0
1643069520000|2022-01-25 00:12:00|18.11|16.38|18.2|16.47|18.2|16.47|18.11|16.38|0
1643069530000|2022-01-25 00:12:10|18.17|16.44|18.24|16.5|18.24|16.5|18.17|16.44|0
1643069540000|2022-01-25 00:12:20|18.27|16.53|18.22|16.48|18.27|16.53|18.2|16.47|0
1643069550000|2022-01-25 00:12:30|18.2|16.47|18.2|16.47|18.2|16.47|18.19|16.45|0
1643069560000|2022-01-25 00:12:40|18.25|16.51|18.32|16.57|18.37|16.62|18.25|16.51|0
1643069570000|2022-01-25 00:12:50|18.37|16.62|18.33|16.59|18.37|16.62|18.33|16.59|0
1643069580000|2022-01-25 00:13:00|18.37|16.62|18.43|16.68|18.43|16.68|18.37|16.62|0
1643069590000|2022-01-25 00:13:10|18.46|16.71|18.53|16.77|18.53|16.77|18.46|16.71|0
1643069600000|2022-01-25 00:13:20|18.33|16.59|18.3|16.56|18.33|16.59|18.3|16.56|0
1643069610000|2022-01-25 00:13:30|18.27|16.53|18.24|16.5|18.3|16.56|18.24|16.5|0
1643069620000|2022-01-25 00:13:40|18.15|16.42|18.37|16.62|18.37|16.62|18.15|16.42|0
1643069630000|2022-01-25 00:13:50|18.33|16.59|18.32|16.57|18.37|16.62|18.32|16.57|0
1643069640000|2022-01-25 00:14:00|18.43|16.68|18.41|16.66|18.43|16.68|18.41|16.66|0
1643069650000|2022-01-25 00:14:10|18.43|16.68|18.33|16.59|18.43|16.68|18.33|16.59|0
1643069660000|2022-01-25 00:14:20|18.3|16.56|18.33|16.59|18.33|16.59|18.27|16.53|0
1643069670000|2022-01-25 00:14:30|18.32|16.57|18.38|16.63|18.38|16.63|18.32|16.57|0
1643069680000|2022-01-25 00:14:40|18.4|16.65|18.37|16.62|18.4|16.65|18.35|16.6|0
1643069690000|2022-01-25 00:14:50|18.38|16.63|18.43|16.68|18.43|16.68|18.38|16.63|0
1643069700000|2022-01-25 00:15:00|18.45|16.69|18.53|16.76|18.53|16.76|18.45|16.69|0
1643069710000|2022-01-25 00:15:10|18.54|16.78|18.63|16.85|18.66|16.88|18.54|16.78|0
1643069720000|2022-01-25 00:15:20|18.58|16.81|18.66|16.88|18.66|16.88|18.58|16.81|0
1643069730000|2022-01-25 00:15:30|18.5|16.73|18.56|16.79|18.58|16.81|18.5|16.73|0
1643069740000|2022-01-25 00:15:40|18.58|16.81|18.59|16.82|18.59|16.82|18.53|16.76|0
1643069750000|2022-01-25 00:15:50|18.63|16.85|18.58|16.81|18.66|16.88|18.58|16.81|0
1643069760000|2022-01-25 00:16:00|18.56|16.79|18.53|16.76|18.59|16.82|18.53|16.76|0
1643069770000|2022-01-25 00:16:10|18.5|16.73|18.51|16.75|18.56|16.79|18.5|16.73|0
1643069780000|2022-01-25 00:16:20|18.5|16.73|18.46|16.7|18.5|16.73|18.46|16.7|0
1643069790000|2022-01-25 00:16:30|18.5|16.73|18.45|16.69|18.5|16.73|18.43|16.67|0
1643069800000|2022-01-25 00:16:40|18.41|16.66|18.43|16.67|18.43|16.67|18.4|16.64|0
1643069810000|2022-01-25 00:16:50|18.4|16.64|18.36|16.62|18.4|16.64|18.33|16.59|0
1643069820000|2022-01-25 00:17:00|18.38|16.63|18.5|16.73|18.5|16.73|18.38|16.63|0
1643069830000|2022-01-25 00:17:10|18.46|16.7|18.5|16.73|18.5|16.73|18.43|16.67|0
1643069840000|2022-01-25 00:17:20|18.46|16.7|18.76|16.97|18.76|16.97|18.45|16.69|0
1643069850000|2022-01-25 00:17:30|18.78|16.99|18.96|17.15|18.96|17.15|18.76|16.97|0
1643069860000|2022-01-25 00:17:40|18.83|17.03|18.86|17.06|18.86|17.06|18.83|17.03|0
1643069870000|2022-01-25 00:17:50|18.89|17.09|18.86|17.06|18.89|17.09|18.86|17.06|0
1643069880000|2022-01-25 00:18:00|18.89|17.09|18.86|17.06|18.89|17.09|18.86|17.06|0
1643069890000|2022-01-25 00:18:10|18.84|17.05|18.86|17.06|18.86|17.06|18.84|17.05|0
1643069900000|2022-01-25 00:18:20|18.89|17.09|18.86|17.06|18.89|17.09|18.83|17.03|0
1643069910000|2022-01-25 00:18:30|18.79|17|18.81|17.02|18.84|17.05|18.79|17|0
1643069920000|2022-01-25 00:18:40|18.83|17.03|19.03|17.21|19.03|17.21|18.83|17.03|0
1643069930000|2022-01-25 00:18:50|18.99|17.18|18.91|17.11|19.03|17.21|18.91|17.11|0
1643069940000|2022-01-25 00:19:00|18.89|17.09|18.81|17.02|18.89|17.09|18.81|17.02|0
1643069950000|2022-01-25 00:19:10|18.76|16.97|18.86|17.06|18.86|17.06|18.76|16.97|0
1643069960000|2022-01-25 00:19:20|18.84|17.05|18.71|16.93|18.84|17.05|18.71|16.93|0
1643069970000|2022-01-25 00:19:30|18.73|16.94|18.56|16.79|18.76|16.97|18.56|16.79|0
1643069980000|2022-01-25 00:19:40|18.51|16.75|18.59|16.82|18.59|16.82|18.51|16.75|0
1643069990000|2022-01-25 00:19:50|18.66|16.88|18.66|16.88|18.69|16.91|18.66|16.88|0
1643070000000|2022-01-25 00:20:00|18.64|16.87|18.66|16.88|18.67|16.9|18.64|16.87|0
1643070010000|2022-01-25 00:20:10|18.71|16.93|18.63|16.85|18.71|16.93|18.63|16.85|0
1643070020000|2022-01-25 00:20:20|18.59|16.82|18.66|16.88|18.67|16.9|18.59|16.82|0
1643070030000|2022-01-25 00:20:30|18.63|16.85|18.46|16.7|18.63|16.85|18.44|16.69|0
1643070040000|2022-01-25 00:20:40|18.43|16.67|18.43|16.67|18.51|16.75|18.43|16.67|0
1643070050000|2022-01-25 00:20:50|18.41|16.66|18.36|16.61|18.41|16.66|18.36|16.61|0
1643070060000|2022-01-25 00:21:00|18.33|16.58|18.3|16.55|18.33|16.58|18.3|16.55|0
1643070070000|2022-01-25 00:21:10|18.33|16.58|18.3|16.55|18.33|16.58|18.3|16.55|0
1643070080000|2022-01-25 00:21:20|18.36|16.61|18.36|16.61|18.36|16.61|18.3|16.55|0
1643070090000|2022-01-25 00:21:30|18.4|16.64|18.36|16.61|18.43|16.67|18.36|16.61|0
1643070100000|2022-01-25 00:21:40|18.41|16.66|18.43|16.67|18.44|16.69|18.41|16.66|0
1643070110000|2022-01-25 00:21:50|18.44|16.69|18.39|16.64|18.46|16.7|18.39|16.64|0
1643070120000|2022-01-25 00:22:00|18.46|16.7|18.49|16.73|18.51|16.75|18.46|16.7|0
1643070130000|2022-01-25 00:22:10|18.38|16.63|18.49|16.73|18.51|16.75|18.38|16.63|0
1643070140000|2022-01-25 00:22:20|18.43|16.67|18.49|16.73|18.49|16.73|18.43|16.67|0
1643070150000|2022-01-25 00:22:30|18.43|16.67|18.48|16.72|18.48|16.72|18.43|16.67|0
1643070160000|2022-01-25 00:22:40|18.49|16.73|18.46|16.7|18.49|16.73|18.39|16.64|0
1643070170000|2022-01-25 00:22:50|18.44|16.69|18.43|16.67|18.46|16.7|18.41|16.66|0
1643070180000|2022-01-25 00:23:00|18.48|16.72|18.33|16.58|18.48|16.72|18.3|16.55|0
1643070190000|2022-01-25 00:23:10|18.39|16.64|18.44|16.69|18.44|16.69|18.39|16.64|0
1643070200000|2022-01-25 00:23:20|18.46|16.7|18.49|16.73|18.49|16.73|18.44|16.69|0
1643070210000|2022-01-25 00:23:30|18.43|16.67|18.44|16.69|18.44|16.69|18.43|16.67|0
1643070220000|2022-01-25 00:23:40|18.43|16.67|18.44|16.69|18.44|16.69|18.36|16.61|0
1643070230000|2022-01-25 00:23:50|18.41|16.66|18.48|16.72|18.48|16.72|18.41|16.66|0
1643070240000|2022-01-25 00:24:00|18.46|16.7|18.46|16.7|18.46|16.7|18.43|16.67|0
1643070250000|2022-01-25 00:24:10|18.41|16.66|18.36|16.61|18.41|16.66|18.34|16.6|0
1643070260000|2022-01-25 00:24:20|18.23|16.49|18.05|16.33|18.23|16.49|18.05|16.33|0
1643070270000|2022-01-25 00:24:30|18.07|16.35|18|16.29|18.07|16.35|18|16.29|0
1643070280000|2022-01-25 00:24:40|18.04|16.32|18.04|16.32|18.1|16.38|18|16.29|0
1643070290000|2022-01-25 00:24:50|18.02|16.3|18|16.29|18.04|16.32|17.99|16.27|0
1643070300000|2022-01-25 00:25:00|17.96|16.25|17.96|16.25|18|16.29|17.96|16.25|0
1643070310000|2022-01-25 00:25:10|17.91|16.2|17.84|16.14|17.91|16.2|17.84|16.14|0
1643070320000|2022-01-25 00:25:20|17.81|16.12|17.97|16.26|17.97|16.26|17.81|16.12|0
1643070330000|2022-01-25 00:25:30|18.07|16.35|18.07|16.35|18.1|16.38|18.07|16.35|0
1643070340000|2022-01-25 00:25:40|18.1|16.38|18.15|16.42|18.15|16.42|18.1|16.38|0
1643070350000|2022-01-25 00:25:50|18.1|16.38|18.12|16.39|18.12|16.39|18.1|16.38|0
1643070360000|2022-01-25 00:26:00|18.13|16.41|18.21|16.48|18.23|16.49|18.13|16.41|0
1643070370000|2022-01-25 00:26:10|18.2|16.46|18.18|16.45|18.21|16.48|18.18|16.45|0
1643070380000|2022-01-25 00:26:20|18.17|16.44|18.13|16.41|18.17|16.44|18.13|16.41|0
1643070390000|2022-01-25 00:26:30|18.1|16.38|18.13|16.41|18.13|16.41|18.1|16.38|0
1643070400000|2022-01-25 00:26:40|18.12|16.39|18.13|16.41|18.13|16.41|18.12|16.39|0
1643070410000|2022-01-25 00:26:50|18.1|16.38|18|16.29|18.1|16.38|18|16.29|0
1643070420000|2022-01-25 00:27:00|17.91|16.2|17.97|16.26|17.97|16.26|17.91|16.2|0
1643070430000|2022-01-25 00:27:10|17.94|16.23|17.81|16.11|17.94|16.23|17.81|16.11|0
1643070440000|2022-01-25 00:27:20|17.78|16.09|17.72|16.03|17.78|16.09|17.72|16.03|0
1643070450000|2022-01-25 00:27:30|17.68|16|17.62|15.94|17.68|16|17.62|15.94|0
1643070460000|2022-01-25 00:27:40|17.65|15.97|17.68|16|17.68|16|17.65|15.97|0
1643070470000|2022-01-25 00:27:50|17.59|15.91|17.81|16.11|17.81|16.11|17.59|15.91|0
1643070480000|2022-01-25 00:28:00|17.84|16.14|17.84|16.14|17.86|16.16|17.84|16.14|0
1643070490000|2022-01-25 00:28:10|17.87|16.17|17.87|16.17|17.87|16.17|17.86|16.16|0
1643070500000|2022-01-25 00:28:20|17.84|16.14|17.81|16.11|17.84|16.14|17.76|16.07|0
1643070510000|2022-01-25 00:28:30|17.79|16.1|17.84|16.14|17.84|16.14|17.79|16.1|0
1643070520000|2022-01-25 00:28:40|17.87|16.17|17.91|16.2|17.91|16.2|17.87|16.17|0
1643070530000|2022-01-25 00:28:50|17.95|16.24|17.94|16.23|17.97|16.26|17.91|16.2|0
1643070540000|2022-01-25 00:29:00|17.89|16.19|17.84|16.14|17.89|16.19|17.84|16.14|0
1643070550000|2022-01-25 00:29:10|17.87|16.17|17.87|16.17|17.87|16.17|17.84|16.14|0
1643070560000|2022-01-25 00:29:20|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1643070570000|2022-01-25 00:29:30|17.87|16.17|17.83|16.13|17.87|16.17|17.83|16.13|0
1643070580000|2022-01-25 00:29:40|17.78|16.08|17.89|16.19|17.89|16.19|17.78|16.08|0
1643070590000|2022-01-25 00:29:50|18.07|16.35|17.99|16.27|18.07|16.35|17.99|16.27|0
1643070600000|2022-01-25 00:30:00|18.03|16.32|18.23|16.49|18.23|16.49|18.03|16.32|0
1643070610000|2022-01-25 00:30:10|18.2|16.46|18.28|16.54|18.28|16.54|18.15|16.42|0
1643070620000|2022-01-25 00:30:20|18.42|16.67|18.49|16.73|18.49|16.73|18.42|16.67|0
1643070630000|2022-01-25 00:30:30|18.46|16.7|18.46|16.7|18.46|16.7|18.39|16.64|0
1643070640000|2022-01-25 00:30:40|18.41|16.65|18.39|16.64|18.41|16.65|18.33|16.58|0
1643070650000|2022-01-25 00:30:50|18.34|16.59|18.36|16.61|18.36|16.61|18.33|16.58|0
1643070660000|2022-01-25 00:31:00|18.33|16.58|18.47|16.71|18.47|16.71|18.33|16.58|0
1643070670000|2022-01-25 00:31:10|18.51|16.74|18.62|16.85|18.62|16.85|18.51|16.74|0
1643070680000|2022-01-25 00:31:20|18.59|16.82|18.29|16.55|18.59|16.82|18.29|16.55|0
1643070690000|2022-01-25 00:31:30|18.26|16.52|18.21|16.48|18.26|16.52|18.21|16.48|0
1643070700000|2022-01-25 00:31:40|18.13|16.4|18.36|16.61|18.36|16.61|18.13|16.4|0
1643070710000|2022-01-25 00:31:50|18.33|16.58|18.33|16.58|18.36|16.61|18.29|16.55|0
1643070720000|2022-01-25 00:32:00|18.36|16.61|18.46|16.7|18.5|16.74|18.36|16.61|0
1643070730000|2022-01-25 00:32:10|18.49|16.73|18.54|16.77|18.54|16.77|18.49|16.73|0
1643070740000|2022-01-25 00:32:20|18.55|16.79|18.65|16.88|18.65|16.88|18.52|16.76|0
1643070750000|2022-01-25 00:32:30|18.64|16.86|18.62|16.85|18.64|16.86|18.62|16.85|0
1643070760000|2022-01-25 00:32:40|18.6|16.83|18.77|16.98|18.77|16.98|18.6|16.83|0
1643070770000|2022-01-25 00:32:50|18.79|17|18.8|17.01|18.82|17.03|18.79|17|0
1643070780000|2022-01-25 00:33:00|18.85|17.06|18.99|17.18|18.99|17.18|18.85|17.06|0
1643070790000|2022-01-25 00:33:10|19.02|17.21|18.97|17.16|19.04|17.22|18.95|17.15|0
1643070800000|2022-01-25 00:33:20|18.99|17.18|19.04|17.22|19.05|17.24|18.99|17.18|0
1643070810000|2022-01-25 00:33:30|19.02|17.21|18.99|17.18|19.02|17.21|18.99|17.18|0
1643070820000|2022-01-25 00:33:40|19.05|17.24|19.15|17.33|19.15|17.33|19.02|17.21|0
1643070830000|2022-01-25 00:33:50|19.19|17.36|19.1|17.28|19.19|17.36|19.1|17.28|0
1643070840000|2022-01-25 00:34:00|19.09|17.27|19.05|17.24|19.12|17.3|19.04|17.22|0
1643070850000|2022-01-25 00:34:10|19.04|17.22|19.04|17.22|19.05|17.24|19.02|17.21|0
1643070860000|2022-01-25 00:34:20|19.05|17.24|19.12|17.3|19.15|17.33|19.05|17.24|0
1643070870000|2022-01-25 00:34:30|19.1|17.28|18.89|17.09|19.1|17.28|18.89|17.09|0
1643070880000|2022-01-25 00:34:40|18.95|17.15|18.94|17.13|18.99|17.18|18.94|17.13|0
1643070890000|2022-01-25 00:34:50|18.95|17.15|18.89|17.09|18.95|17.15|18.89|17.09|0
1643070900000|2022-01-25 00:35:00|18.85|17.06|18.79|17|18.85|17.06|18.79|17|0
1643070910000|2022-01-25 00:35:10|18.75|16.97|18.82|17.03|18.82|17.03|18.75|16.97|0
1643070920000|2022-01-25 00:35:20|18.75|16.97|18.69|16.91|18.75|16.97|18.69|16.91|0
1643070930000|2022-01-25 00:35:30|18.55|16.79|18.55|16.79|18.59|16.82|18.52|16.76|0
1643070940000|2022-01-25 00:35:40|18.49|16.73|18.45|16.7|18.52|16.76|18.45|16.7|0
1643070950000|2022-01-25 00:35:50|18.5|16.74|18.45|16.7|18.5|16.74|18.45|16.7|0
1643070960000|2022-01-25 00:36:00|18.49|16.73|18.42|16.67|18.49|16.73|18.42|16.67|0
1643070970000|2022-01-25 00:36:10|18.36|16.61|18.42|16.67|18.49|16.73|18.36|16.61|0
1643070980000|2022-01-25 00:36:20|18.45|16.7|18.45|16.7|18.45|16.7|18.42|16.67|0
1643070990000|2022-01-25 00:36:30|18.39|16.64|18.39|16.64|18.39|16.64|18.36|16.61|0
1643071000000|2022-01-25 00:36:40|18.4|16.65|18.42|16.67|18.45|16.7|18.4|16.65|0
1643071010000|2022-01-25 00:36:50|18.44|16.68|18.39|16.64|18.44|16.68|18.39|16.64|0
1643071020000|2022-01-25 00:37:00|18.36|16.61|18.36|16.61|18.36|16.61|18.32|16.58|0
1643071030000|2022-01-25 00:37:10|18.32|16.58|18.23|16.49|18.32|16.58|18.23|16.49|0
1643071040000|2022-01-25 00:37:20|18.26|16.52|18.24|16.5|18.26|16.52|18.23|16.49|0
1643071050000|2022-01-25 00:37:30|18.19|16.46|18.19|16.46|18.19|16.46|18.19|16.46|0
1643071060000|2022-01-25 00:37:40|18.23|16.49|18.13|16.4|18.23|16.49|18.13|16.4|0
1643071070000|2022-01-25 00:37:50|18.06|16.34|18.03|16.31|18.06|16.34|18|16.28|0
1643071080000|2022-01-25 00:38:00|18|16.28|18.1|16.37|18.1|16.37|18|16.28|0
1643071090000|2022-01-25 00:38:10|18.06|16.34|18.1|16.37|18.1|16.37|18.06|16.34|0
1643071100000|2022-01-25 00:38:20|18.11|16.39|18.13|16.4|18.13|16.4|18.1|16.37|0
1643071110000|2022-01-25 00:38:30|18.14|16.42|18.14|16.42|18.14|16.42|18.11|16.39|0
1643071120000|2022-01-25 00:38:40|18.13|16.4|17.93|16.23|18.13|16.4|17.93|16.23|0
1643071130000|2022-01-25 00:38:50|17.95|16.24|17.98|16.27|18|16.28|17.95|16.24|0
1643071140000|2022-01-25 00:39:00|18|16.28|18.01|16.3|18.01|16.3|18|16.28|0
1643071150000|2022-01-25 00:39:10|18|16.28|17.92|16.21|18|16.28|17.87|16.17|0
1643071160000|2022-01-25 00:39:20|18.01|16.3|18.06|16.34|18.11|16.39|18|16.28|0
1643071170000|2022-01-25 00:39:30|18.03|16.31|18|16.28|18.03|16.31|17.9|16.2|0
1643071180000|2022-01-25 00:39:40|17.98|16.27|18|16.28|18|16.28|17.98|16.27|0
1643071190000|2022-01-25 00:39:50|17.98|16.27|18|16.28|18|16.28|17.98|16.27|0
1643071200000|2022-01-25 00:40:00|18.03|16.31|18.01|16.3|18.03|16.31|18.01|16.3|0
1643071210000|2022-01-25 00:40:10|17.97|16.25|18.06|16.34|18.06|16.34|17.97|16.25|0
1643071220000|2022-01-25 00:40:20|18|16.28|18|16.28|18|16.28|17.97|16.25|0
1643071230000|2022-01-25 00:40:30|17.97|16.25|18.03|16.31|18.03|16.31|17.97|16.25|0
1643071240000|2022-01-25 00:40:40|18|16.28|18.01|16.3|18.03|16.31|17.98|16.27|0
1643071250000|2022-01-25 00:40:50|17.97|16.25|17.98|16.27|17.98|16.27|17.93|16.23|0
1643071260000|2022-01-25 00:41:00|17.97|16.25|18.06|16.34|18.06|16.34|17.97|16.25|0
1643071270000|2022-01-25 00:41:10|18.03|16.31|18.06|16.34|18.09|16.37|18.03|16.31|0
1643071280000|2022-01-25 00:41:20|18.03|16.31|18.11|16.38|18.11|16.38|18.03|16.31|0
1643071290000|2022-01-25 00:41:30|18.26|16.52|18.32|16.58|18.32|16.58|18.26|16.52|0
1643071300000|2022-01-25 00:41:40|18.35|16.61|18.26|16.52|18.35|16.61|18.26|16.52|0
1643071310000|2022-01-25 00:41:50|18.24|16.5|18.29|16.55|18.29|16.55|18.24|16.5|0
1643071320000|2022-01-25 00:42:00|18.34|16.59|18.45|16.69|18.45|16.69|18.34|16.59|0
1643071330000|2022-01-25 00:42:10|18.4|16.65|18.13|16.4|18.4|16.65|18.13|16.4|0
1643071340000|2022-01-25 00:42:20|18|16.28|18.13|16.4|18.13|16.4|18|16.28|0
1643071350000|2022-01-25 00:42:30|18.06|16.34|17.96|16.25|18.06|16.34|17.96|16.25|0
1643071360000|2022-01-25 00:42:40|17.85|16.15|17.84|16.14|17.87|16.17|17.84|16.14|0
1643071370000|2022-01-25 00:42:50|17.72|16.04|17.68|15.99|17.74|16.05|17.68|15.99|0
1643071380000|2022-01-25 00:43:00|17.58|15.91|17.61|15.94|17.61|15.94|17.55|15.88|0
1643071390000|2022-01-25 00:43:10|17.68|15.99|17.55|15.88|17.68|15.99|17.55|15.88|0
1643071400000|2022-01-25 00:43:20|17.6|15.92|17.65|15.96|17.65|15.96|17.6|15.92|0
1643071410000|2022-01-25 00:43:30|17.6|15.92|17.61|15.94|17.65|15.96|17.6|15.92|0
1643071420000|2022-01-25 00:43:40|17.58|15.91|17.57|15.89|17.63|15.95|17.57|15.89|0
1643071430000|2022-01-25 00:43:50|17.58|15.91|17.5|15.84|17.58|15.91|17.5|15.84|0
1643071440000|2022-01-25 00:44:00|17.49|15.82|17.65|15.96|17.65|15.96|17.49|15.82|0
1643071450000|2022-01-25 00:44:10|17.66|15.98|17.71|16.02|17.71|16.02|17.66|15.98|0
1643071460000|2022-01-25 00:44:20|17.68|15.99|17.61|15.94|17.68|15.99|17.6|15.92|0
1643071470000|2022-01-25 00:44:30|17.6|15.92|17.61|15.94|17.65|15.96|17.6|15.92|0
1643071480000|2022-01-25 00:44:40|17.66|15.98|17.66|15.98|17.68|15.99|17.66|15.98|0
1643071490000|2022-01-25 00:44:50|17.74|16.05|17.71|16.02|17.74|16.05|17.71|16.02|0
1643071500000|2022-01-25 00:45:00|17.72|16.04|17.72|16.04|17.74|16.05|17.71|16.02|0
1643071510000|2022-01-25 00:45:10|17.71|16.02|17.68|15.99|17.71|16.02|17.68|15.99|0
1643071520000|2022-01-25 00:45:20|17.71|16.02|17.68|15.99|17.71|16.02|17.68|15.99|0
1643071530000|2022-01-25 00:45:30|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1643071540000|2022-01-25 00:45:40|17.61|15.94|17.56|15.89|17.61|15.94|17.56|15.89|0
1643071550000|2022-01-25 00:45:50|17.55|15.88|17.46|15.79|17.64|15.96|17.46|15.79|0
1643071560000|2022-01-25 00:46:00|17.49|15.82|17.46|15.79|17.52|15.85|17.46|15.79|0
1643071570000|2022-01-25 00:46:10|17.47|15.81|17.24|15.59|17.52|15.85|17.24|15.59|0
1643071580000|2022-01-25 00:46:20|17.27|15.62|17.3|15.65|17.33|15.68|17.25|15.61|0
1643071590000|2022-01-25 00:46:30|17.33|15.68|17.31|15.66|17.33|15.68|17.31|15.66|0
1643071600000|2022-01-25 00:46:40|17.3|15.65|17.28|15.64|17.3|15.65|17.27|15.62|0
1643071610000|2022-01-25 00:46:50|17.27|15.62|17.21|15.57|17.28|15.64|17.21|15.57|0
1643071620000|2022-01-25 00:47:00|17.24|15.59|17.24|15.59|17.3|15.65|17.24|15.59|0
1643071630000|2022-01-25 00:47:10|17.21|15.57|17.28|15.64|17.28|15.64|17.21|15.57|0
1643071640000|2022-01-25 00:47:20|17.31|15.66|17.39|15.74|17.39|15.74|17.31|15.66|0
1643071650000|2022-01-25 00:47:30|17.36|15.71|17.27|15.62|17.38|15.72|17.27|15.62|0
1643071660000|2022-01-25 00:47:40|17.3|15.65|17.27|15.62|17.3|15.65|17.27|15.62|0
1643071670000|2022-01-25 00:47:50|17.24|15.59|17.33|15.68|17.33|15.68|17.24|15.59|0
1643071680000|2022-01-25 00:48:00|17.3|15.65|17.31|15.66|17.31|15.66|17.27|15.62|0
1643071690000|2022-01-25 00:48:10|17.33|15.68|17.44|15.78|17.47|15.81|17.33|15.68|0
1643071700000|2022-01-25 00:48:20|17.49|15.82|17.49|15.82|17.52|15.85|17.49|15.82|0
1643071710000|2022-01-25 00:48:30|17.45|15.79|17.52|15.85|17.52|15.85|17.45|15.79|0
1643071720000|2022-01-25 00:48:40|17.5|15.83|17.52|15.85|17.52|15.85|17.5|15.83|0
1643071730000|2022-01-25 00:48:50|17.55|15.88|17.44|15.78|17.58|15.91|17.44|15.78|0
1643071740000|2022-01-25 00:49:00|17.41|15.75|17.49|15.82|17.49|15.82|17.41|15.75|0
1643071750000|2022-01-25 00:49:10|17.45|15.79|17.47|15.81|17.47|15.81|17.44|15.78|0
1643071760000|2022-01-25 00:49:20|17.49|15.82|17.52|15.85|17.52|15.85|17.47|15.81|0
1643071770000|2022-01-25 00:49:30|17.55|15.88|17.42|15.76|17.55|15.88|17.42|15.76|0
1643071780000|2022-01-25 00:49:40|17.36|15.71|17.28|15.64|17.36|15.71|17.25|15.61|0
1643071790000|2022-01-25 00:49:50|17.2|15.57|17.2|15.57|17.24|15.59|17.2|15.57|0
1643071800000|2022-01-25 00:50:00|17.24|15.59|16.75|15.15|17.24|15.59|16.75|15.15|0
1643071810000|2022-01-25 00:50:10|16.93|15.31|16.75|15.15|16.96|15.34|16.75|15.15|0
1643071820000|2022-01-25 00:50:20|16.8|15.2|16.76|15.16|16.8|15.2|16.75|15.15|0
1643071830000|2022-01-25 00:50:30|16.8|15.2|16.77|15.17|16.83|15.23|16.77|15.17|0
1643071840000|2022-01-25 00:50:40|16.75|15.15|16.77|15.17|16.77|15.17|16.75|15.15|0
1643071850000|2022-01-25 00:50:50|16.75|15.15|16.77|15.17|16.77|15.17|16.75|15.15|0
1643071860000|2022-01-25 00:51:00|16.72|15.12|16.77|15.17|16.77|15.17|16.72|15.12|0
1643071870000|2022-01-25 00:51:10|16.8|15.2|16.77|15.17|16.8|15.2|16.72|15.12|0
1643071880000|2022-01-25 00:51:20|16.75|15.15|16.72|15.12|16.75|15.15|16.72|15.12|0
1643071890000|2022-01-25 00:51:30|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1643071900000|2022-01-25 00:51:40|16.6|15|16.57|14.97|16.6|15|16.56|14.96|0
1643071910000|2022-01-25 00:51:50|16.6|15|16.62|15.02|16.63|15.03|16.6|15|0
1643071920000|2022-01-25 00:52:00|16.63|15.03|16.72|15.12|16.72|15.12|16.63|15.03|0
1643071940000|2022-01-25 00:52:20|16.75|15.15|16.86|15.26|16.86|15.26|16.75|15.15|0
1643071950000|2022-01-25 00:52:30|16.83|15.23|16.8|15.2|16.83|15.23|16.8|15.2|0
1643071960000|2022-01-25 00:52:40|16.64|15.04|16.52|14.92|16.64|15.04|16.46|14.86|0
1643071970000|2022-01-25 00:52:50|16.49|14.89|16.49|14.89|16.49|14.89|16.49|14.89|0
1643071980000|2022-01-25 00:53:00|16.43|14.83|16.51|14.91|16.51|14.91|16.43|14.83|0
1643071990000|2022-01-25 00:53:10|16.54|14.94|16.51|14.91|16.54|14.94|16.49|14.89|0
1643072000000|2022-01-25 00:53:20|16.46|14.86|16.51|14.91|16.51|14.91|16.43|14.83|0
1643072010000|2022-01-25 00:53:30|16.54|14.94|16.54|14.94|16.54|14.94|16.46|14.86|0
1643072020000|2022-01-25 00:53:40|16.57|14.97|16.57|14.97|16.57|14.97|16.57|14.97|0
1643072030000|2022-01-25 00:53:50|16.56|14.96|16.54|14.94|16.56|14.96|16.51|14.91|0
1643072040000|2022-01-25 00:54:00|16.57|14.97|16.54|14.94|16.57|14.97|16.54|14.94|0
1643072050000|2022-01-25 00:54:10|16.51|14.91|16.54|14.94|16.54|14.94|16.43|14.83|0
1643072060000|2022-01-25 00:54:20|16.51|14.91|16.4|14.8|16.51|14.91|16.4|14.8|0
1643072070000|2022-01-25 00:54:30|16.37|14.77|16.43|14.83|16.44|14.84|16.37|14.77|0
1643072080000|2022-01-25 00:54:40|16.49|14.89|16.37|14.77|16.51|14.91|16.37|14.77|0
1643072090000|2022-01-25 00:54:50|16.43|14.83|16.51|14.91|16.51|14.91|16.37|14.77|0
1643072100000|2022-01-25 00:55:00|16.56|14.96|16.46|14.86|16.56|14.96|16.43|14.83|0
1643072110000|2022-01-25 00:55:10|16.49|14.89|16.41|14.81|16.49|14.89|16.4|14.8|0
1643072120000|2022-01-25 00:55:20|16.4|14.8|16.31|14.71|16.4|14.8|16.31|14.71|0
1643072130000|2022-01-25 00:55:30|16.34|14.74|16.3|14.7|16.34|14.74|16.3|14.7|0
1643072140000|2022-01-25 00:55:40|16.29|14.69|16.2|14.6|16.29|14.69|16.16|14.56|0
1643072150000|2022-01-25 00:55:50|16.15|14.55|16.15|14.55|16.15|14.55|16.12|14.52|0
1643072160000|2022-01-25 00:56:00|16.12|14.52|16.03|14.43|16.12|14.52|16.03|14.43|0
1643072170000|2022-01-25 00:56:10|16.01|14.41|15.96|14.36|16.01|14.41|15.96|14.36|0
1643072180000|2022-01-25 00:56:20|15.92|14.32|16.02|14.42|16.02|14.42|15.88|14.28|0
1643072190000|2022-01-25 00:56:30|16.09|14.49|16.06|14.46|16.12|14.52|16.06|14.46|0
1643072200000|2022-01-25 00:56:40|16.09|14.49|16.03|14.43|16.09|14.49|16.03|14.43|0
1643072210000|2022-01-25 00:56:50|16.06|14.46|15.95|14.35|16.06|14.46|15.92|14.32|0
1643072220000|2022-01-25 00:57:00|15.98|14.38|15.84|14.24|15.98|14.38|15.84|14.24|0
1643072230000|2022-01-25 00:57:10|15.87|14.27|15.76|14.16|15.89|14.29|15.76|14.16|0
1643072240000|2022-01-25 00:57:20|15.63|14.03|15.54|13.94|15.63|14.03|15.54|13.94|0
1643072250000|2022-01-25 00:57:30|15.63|14.03|15.76|14.16|15.76|14.16|15.62|14.02|0
1643072260000|2022-01-25 00:57:40|15.7|14.1|15.77|14.17|15.78|14.18|15.7|14.1|0
1643072270000|2022-01-25 00:57:50|15.74|14.14|15.67|14.07|15.76|14.16|15.67|14.07|0
1643072280000|2022-01-25 00:58:00|15.62|14.02|15.58|13.98|15.62|14.02|15.52|13.92|0
1643072290000|2022-01-25 00:58:10|15.54|13.94|15.39|13.79|15.54|13.94|15.39|13.79|0
1643072300000|2022-01-25 00:58:20|15.44|13.84|15.56|13.96|15.56|13.96|15.44|13.84|0
1643072310000|2022-01-25 00:58:30|15.47|13.87|15.52|13.92|15.52|13.92|15.46|13.86|0
1643072320000|2022-01-25 00:58:40|15.55|13.95|15.51|13.91|15.56|13.96|15.51|13.91|0
1643072330000|2022-01-25 00:58:50|15.59|13.99|15.62|14.02|15.65|14.05|15.59|13.99|0
1643072340000|2022-01-25 00:59:00|15.65|14.05|15.51|13.91|15.7|14.1|15.51|13.91|0
1643072350000|2022-01-25 00:59:10|15.48|13.88|15.46|13.86|15.48|13.88|15.43|13.83|0
1643072360000|2022-01-25 00:59:20|15.43|13.83|15.48|13.88|15.48|13.88|15.4|13.8|0
1643072370000|2022-01-25 00:59:30|15.56|13.96|15.56|13.96|15.56|13.96|15.5|13.9|0
1643072380000|2022-01-25 00:59:40|15.55|13.95|15.44|13.84|15.55|13.95|15.44|13.84|0
1643072390000|2022-01-25 00:59:50|15.52|13.92|15.52|13.92|15.54|13.94|15.52|13.92|0
1643072400000|2022-01-25 01:00:00|15.54|13.94|15.73|14.13|15.73|14.13|15.54|13.94|0
1643072410000|2022-01-25 01:00:10|15.76|14.16|15.89|14.29|15.89|14.29|15.76|14.16|0
1643072420000|2022-01-25 01:00:20|15.98|14.38|15.98|14.38|15.98|14.38|15.95|14.35|0
1643072430000|2022-01-25 01:00:30|15.95|14.35|15.98|14.38|16.03|14.43|15.95|14.35|0
1643072440000|2022-01-25 01:00:40|16.02|14.42|15.85|14.25|16.02|14.42|15.85|14.25|0
1643072450000|2022-01-25 01:00:50|15.87|14.27|15.87|14.27|15.87|14.27|15.82|14.22|0
1643072460000|2022-01-25 01:01:00|15.76|14.16|15.78|14.18|15.78|14.18|15.76|14.16|0
1643072470000|2022-01-25 01:01:10|15.76|14.16|15.77|14.17|15.78|14.18|15.76|14.16|0
1643072480000|2022-01-25 01:01:20|15.71|14.11|15.74|14.14|15.81|14.21|15.71|14.11|0
1643072490000|2022-01-25 01:01:30|15.76|14.16|15.74|14.14|15.76|14.16|15.7|14.1|0
1643072500000|2022-01-25 01:01:40|15.76|14.16|15.73|14.13|15.78|14.18|15.73|14.13|0
1643072510000|2022-01-25 01:01:50|15.75|14.15|15.7|14.1|15.75|14.15|15.7|14.1|0
1643072520000|2022-01-25 01:02:00|15.65|14.05|15.67|14.07|15.67|14.07|15.65|14.05|0
1643072530000|2022-01-25 01:02:10|15.82|14.22|15.95|14.35|15.98|14.38|15.82|14.22|0
1643072540000|2022-01-25 01:02:20|15.99|14.39|16.02|14.42|16.02|14.42|15.99|14.39|0
1643072550000|2022-01-25 01:02:30|15.91|14.31|15.98|14.38|16|14.4|15.91|14.31|0
1643072560000|2022-01-25 01:02:40|15.93|14.33|15.91|14.31|15.93|14.33|15.86|14.26|0
1643072570000|2022-01-25 01:02:50|15.78|14.18|15.75|14.15|15.78|14.18|15.75|14.15|0
1643072580000|2022-01-25 01:03:00|15.78|14.18|15.73|14.13|15.78|14.18|15.73|14.13|0
1643072590000|2022-01-25 01:03:10|15.7|14.1|15.62|14.02|15.7|14.1|15.62|14.02|0
1643072600000|2022-01-25 01:03:20|15.7|14.1|15.58|13.98|15.7|14.1|15.58|13.98|0
1643072610000|2022-01-25 01:03:30|15.6|14|15.58|13.98|15.63|14.03|15.58|13.98|0
1643072620000|2022-01-25 01:03:40|15.56|13.96|15.64|14.04|15.64|14.04|15.54|13.94|0
1643072630000|2022-01-25 01:03:50|15.63|14.03|15.62|14.02|15.66|14.06|15.62|14.02|0
1643072640000|2022-01-25 01:04:00|15.6|14|15.59|13.99|15.62|14.02|15.59|13.99|0
1643072650000|2022-01-25 01:04:10|15.64|14.04|15.59|13.99|15.64|14.04|15.59|13.99|0
1643072660000|2022-01-25 01:04:20|15.62|14.02|15.59|13.99|15.62|14.02|15.59|13.99|0
1643072670000|2022-01-25 01:04:30|15.56|13.96|15.35|13.75|15.56|13.96|15.35|13.75|0
1643072680000|2022-01-25 01:04:40|15.25|13.65|15.12|13.52|15.31|13.71|15.08|13.48|0
1643072690000|2022-01-25 01:04:50|15.07|13.47|15|13.4|15.07|13.47|14.96|13.36|0
1643072700000|2022-01-25 01:05:00|15.05|13.45|15.13|13.53|15.17|13.57|15.05|13.45|0
1643072710000|2022-01-25 01:05:10|15.15|13.55|15.03|13.43|15.15|13.55|15.03|13.43|0
1643072720000|2022-01-25 01:05:20|15.09|13.49|15.11|13.51|15.12|13.52|15.09|13.49|0
1643072730000|2022-01-25 01:05:30|15.29|13.69|15.23|13.63|15.29|13.69|15.23|13.63|0
1643072740000|2022-01-25 01:05:40|15.2|13.6|15.24|13.64|15.27|13.67|15.12|13.52|0
1643072750000|2022-01-25 01:05:50|15.25|13.65|15.35|13.75|15.35|13.75|15.25|13.65|0
1643072760000|2022-01-25 01:06:00|15.4|13.8|15.43|13.83|15.45|13.85|15.4|13.8|0
1643072770000|2022-01-25 01:06:10|15.39|13.79|15.4|13.8|15.4|13.8|15.39|13.79|0
1643072780000|2022-01-25 01:06:20|15.45|13.85|15.39|13.79|15.45|13.85|15.39|13.79|0
1643072790000|2022-01-25 01:06:30|15.4|13.8|15.47|13.87|15.47|13.87|15.4|13.8|0
1643072800000|2022-01-25 01:06:40|15.43|13.83|15.44|13.84|15.44|13.84|15.4|13.8|0
1643072810000|2022-01-25 01:06:50|15.37|13.77|15.45|13.85|15.45|13.85|15.37|13.77|0
1643072820000|2022-01-25 01:07:00|15.43|13.83|15.45|13.85|15.48|13.88|15.43|13.83|0
1643072830000|2022-01-25 01:07:10|15.49|13.89|15.63|14.03|15.63|14.03|15.49|13.89|0
1643072840000|2022-01-25 01:07:20|15.67|14.07|15.62|14.02|15.67|14.07|15.59|13.99|0
1643072850000|2022-01-25 01:07:30|15.64|14.04|15.6|14|15.64|14.04|15.6|14|0
1643072860000|2022-01-25 01:07:40|15.62|14.02|15.7|14.1|15.78|14.18|15.62|14.02|0
1643072870000|2022-01-25 01:07:50|15.67|14.07|15.6|14|15.7|14.1|15.6|14|0
1643072880000|2022-01-25 01:08:00|15.62|14.02|15.48|13.88|15.63|14.03|15.47|13.87|0
1643072890000|2022-01-25 01:08:10|15.43|13.83|15.37|13.77|15.44|13.84|15.37|13.77|0
1643072900000|2022-01-25 01:08:20|15.38|13.78|15.43|13.83|15.43|13.83|15.37|13.77|0
1643072910000|2022-01-25 01:08:30|15.41|13.81|15.41|13.81|15.51|13.91|15.41|13.81|0
1643072920000|2022-01-25 01:08:40|15.36|13.76|15.21|13.61|15.38|13.78|15.21|13.61|0
1643072930000|2022-01-25 01:08:50|15.18|13.58|15.24|13.64|15.24|13.64|15.18|13.58|0
1643072940000|2022-01-25 01:09:00|15.18|13.58|15.26|13.66|15.26|13.66|15.18|13.58|0
1643072950000|2022-01-25 01:09:10|15.24|13.64|15.2|13.6|15.26|13.66|15.2|13.6|0
1643072960000|2022-01-25 01:09:20|15.21|13.61|15.32|13.72|15.32|13.72|15.2|13.6|0
1643072970000|2022-01-25 01:09:30|15.34|13.74|15.29|13.69|15.34|13.74|15.29|13.69|0
1643072980000|2022-01-25 01:09:40|15.25|13.65|15.21|13.61|15.25|13.65|15.21|13.61|0
1643072990000|2022-01-25 01:09:50|15.18|13.58|15|13.4|15.18|13.58|15|13.4|0
1643073000000|2022-01-25 01:10:00|15.01|13.41|15.04|13.44|15.04|13.44|15|13.4|0
1643073010000|2022-01-25 01:10:10|15.02|13.42|15.08|13.48|15.1|13.5|15.02|13.42|0
1643073020000|2022-01-25 01:10:20|15.1|13.5|15.18|13.58|15.21|13.61|15.1|13.5|0
1643073030000|2022-01-25 01:10:30|15.17|13.57|15.26|13.66|15.26|13.66|15.17|13.57|0
1643073040000|2022-01-25 01:10:40|15.28|13.68|15.21|13.61|15.28|13.68|15.21|13.61|0
1643073050000|2022-01-25 01:10:50|15.18|13.58|15.21|13.61|15.24|13.64|15.18|13.58|0
1643073060000|2022-01-25 01:11:00|15.18|13.58|15.18|13.58|15.21|13.61|15.18|13.58|0
1643073070000|2022-01-25 01:11:10|15.29|13.69|15.37|13.77|15.37|13.77|15.29|13.69|0
1643073080000|2022-01-25 01:11:20|15.34|13.74|15.26|13.66|15.34|13.74|15.26|13.66|0
1643073090000|2022-01-25 01:11:30|15.24|13.64|15.18|13.58|15.24|13.64|15.16|13.56|0
1643073100000|2022-01-25 01:11:40|15.16|13.56|15.14|13.54|15.16|13.56|15.13|13.53|0
1643073110000|2022-01-25 01:11:50|15.13|13.53|15.18|13.58|15.18|13.58|15.13|13.53|0
1643073120000|2022-01-25 01:12:00|15.21|13.61|15.13|13.53|15.21|13.61|15.13|13.53|0
1643073130000|2022-01-25 01:12:10|15.1|13.5|15.08|13.48|15.16|13.56|15.08|13.48|0
1643073140000|2022-01-25 01:12:20|14.84|13.24|14.68|13.08|14.84|13.24|14.68|13.08|0
1643073150000|2022-01-25 01:12:30|14.71|13.11|14.66|13.06|14.71|13.11|14.64|13.04|0
1643073160000|2022-01-25 01:12:40|14.72|13.12|14.79|13.19|14.79|13.19|14.72|13.12|0
1643073170000|2022-01-25 01:12:50|14.77|13.17|14.81|13.21|14.85|13.25|14.77|13.17|0
1643073180000|2022-01-25 01:13:00|14.87|13.27|14.96|13.36|14.96|13.36|14.87|13.27|0
1643073190000|2022-01-25 01:13:10|14.92|13.32|14.92|13.32|14.93|13.33|14.87|13.27|0
1643073200000|2022-01-25 01:13:20|14.93|13.33|14.83|13.23|14.93|13.33|14.83|13.23|0
1643073210000|2022-01-25 01:13:30|14.81|13.21|14.8|13.2|14.85|13.25|14.8|13.2|0
1643073220000|2022-01-25 01:13:40|14.74|13.14|14.63|13.03|14.74|13.14|14.63|13.03|0
1643073230000|2022-01-25 01:13:50|14.55|12.95|14.53|12.93|14.55|12.95|14.53|12.93|0
1643073240000|2022-01-25 01:14:00|14.58|12.98|14.66|13.06|14.66|13.06|14.58|12.98|0
1643073250000|2022-01-25 01:14:10|14.58|12.98|14.49|12.89|14.59|12.99|14.49|12.89|0
1643073260000|2022-01-25 01:14:20|14.48|12.88|14.61|13.01|14.61|13.01|14.48|12.88|0
1643073270000|2022-01-25 01:14:30|14.58|12.98|14.46|12.86|14.58|12.98|14.46|12.86|0
1643073280000|2022-01-25 01:14:40|14.48|12.88|14.35|12.75|14.48|12.88|14.35|12.75|0
1643073290000|2022-01-25 01:14:50|14.34|12.74|14.3|12.7|14.34|12.74|14.3|12.7|0
1643073300000|2022-01-25 01:15:00|14.35|12.75|14.62|13.02|14.62|13.02|14.35|12.75|0
1643073310000|2022-01-25 01:15:10|14.53|12.93|14.68|13.08|14.68|13.08|14.53|12.93|0
1643073320000|2022-01-25 01:15:20|14.75|13.15|14.55|12.95|14.75|13.15|14.55|12.95|0
1643073330000|2022-01-25 01:15:30|14.58|12.98|14.61|13.01|14.63|13.03|14.58|12.98|0
1643073340000|2022-01-25 01:15:40|14.58|12.98|14.74|13.14|14.74|13.14|14.57|12.97|0
1643073350000|2022-01-25 01:15:50|14.71|13.11|14.58|12.98|14.71|13.11|14.58|12.98|0
1643073360000|2022-01-25 01:16:00|14.55|12.95|14.59|12.99|14.61|13.01|14.55|12.95|0
1643073370000|2022-01-25 01:16:10|14.58|12.98|14.49|12.89|14.58|12.98|14.49|12.89|0
1643073380000|2022-01-25 01:16:20|14.5|12.9|14.49|12.89|14.54|12.94|14.49|12.89|0
1643073390000|2022-01-25 01:16:30|14.45|12.85|14.5|12.9|14.5|12.9|14.45|12.85|0
1643073400000|2022-01-25 01:16:40|14.49|12.89|14.51|12.91|14.51|12.91|14.49|12.89|0
1643073410000|2022-01-25 01:16:50|14.48|12.88|14.67|13.07|14.67|13.07|14.48|12.88|0
1643073420000|2022-01-25 01:17:00|14.73|13.13|14.62|13.02|14.73|13.13|14.57|12.97|0
1643073430000|2022-01-25 01:17:10|14.57|12.97|14.71|13.11|14.71|13.11|14.57|12.97|0
1643073440000|2022-01-25 01:17:20|14.72|13.12|14.84|13.24|14.84|13.24|14.72|13.12|0
1643073450000|2022-01-25 01:17:30|14.92|13.32|14.93|13.33|14.93|13.33|14.92|13.32|0
1643073460000|2022-01-25 01:17:40|14.86|13.26|14.88|13.28|14.97|13.37|14.86|13.26|0
1643073470000|2022-01-25 01:17:50|14.89|13.29|15.02|13.42|15.05|13.45|14.89|13.29|0
1643073480000|2022-01-25 01:18:00|15.05|13.45|15.26|13.66|15.26|13.66|15.05|13.45|0
1643073490000|2022-01-25 01:18:10|15.29|13.69|15.34|13.74|15.38|13.78|15.29|13.69|0
1643073500000|2022-01-25 01:18:20|15.48|13.88|15.4|13.8|15.48|13.88|15.37|13.77|0
1643073510000|2022-01-25 01:18:30|15.41|13.81|15.49|13.89|15.5|13.9|15.41|13.81|0
1643073520000|2022-01-25 01:18:40|15.44|13.84|15.29|13.69|15.45|13.85|15.29|13.69|0
1643073530000|2022-01-25 01:18:50|15.25|13.65|15.26|13.66|15.29|13.69|15.25|13.65|0
1643073540000|2022-01-25 01:19:00|15.15|13.55|15.13|13.53|15.15|13.55|15.13|13.53|0
1643073550000|2022-01-25 01:19:10|15.03|13.43|15.05|13.45|15.06|13.46|15.03|13.43|0
1643073560000|2022-01-25 01:19:20|15.1|13.5|15.01|13.41|15.1|13.5|15.01|13.41|0
1643073570000|2022-01-25 01:19:30|15|13.4|14.92|13.32|15|13.4|14.9|13.3|0
1643073580000|2022-01-25 01:19:40|14.89|13.29|15.05|13.45|15.07|13.47|14.89|13.29|0
1643073590000|2022-01-25 01:19:50|15.02|13.42|15.13|13.53|15.13|13.53|15.02|13.42|0
1643073600000|2022-01-25 01:20:00|15.21|13.61|15.13|13.53|15.21|13.61|15.11|13.51|0
1643073610000|2022-01-25 01:20:10|15.15|13.55|15.14|13.54|15.18|13.58|15.14|13.54|0
1643073620000|2022-01-25 01:20:20|15.13|13.53|15.13|13.53|15.13|13.53|15.1|13.5|0
1643073630000|2022-01-25 01:20:30|15.14|13.54|15.31|13.71|15.37|13.77|15.11|13.51|0
1643073640000|2022-01-25 01:20:40|15.34|13.74|15.41|13.81|15.42|13.82|15.31|13.71|0
1643073650000|2022-01-25 01:20:50|15.39|13.79|15.48|13.88|15.48|13.88|15.39|13.79|0
1643073660000|2022-01-25 01:21:00|15.5|13.9|15.54|13.94|15.61|14.01|15.5|13.9|0
1643073670000|2022-01-25 01:21:10|15.58|13.98|15.62|14.02|15.62|14.02|15.58|13.98|0
1643073680000|2022-01-25 01:21:20|15.64|14.04|15.64|14.04|15.67|14.07|15.64|14.04|0
1643073690000|2022-01-25 01:21:30|15.67|14.07|15.67|14.07|15.68|14.08|15.67|14.07|0
1643073700000|2022-01-25 01:21:40|15.69|14.09|15.75|14.15|15.75|14.15|15.69|14.09|0
1643073710000|2022-01-25 01:21:50|15.72|14.12|15.78|14.18|15.78|14.18|15.72|14.12|0
1643073720000|2022-01-25 01:22:00|15.75|14.15|15.64|14.04|15.75|14.15|15.64|14.04|0
1643073730000|2022-01-25 01:22:10|15.67|14.07|15.58|13.98|15.67|14.07|15.58|13.98|0
1643073740000|2022-01-25 01:22:20|15.6|14|15.56|13.96|15.6|14|15.56|13.96|0
1643073750000|2022-01-25 01:22:30|15.54|13.94|15.51|13.91|15.56|13.96|15.51|13.91|0
1643073760000|2022-01-25 01:22:40|15.53|13.93|15.56|13.96|15.56|13.96|15.53|13.93|0
1643073770000|2022-01-25 01:22:50|15.58|13.98|15.64|14.04|15.67|14.07|15.58|13.98|0
1643073780000|2022-01-25 01:23:00|15.53|13.93|15.58|13.98|15.61|14.01|15.53|13.93|0
1643073790000|2022-01-25 01:23:10|15.5|13.9|15.29|13.69|15.5|13.9|15.21|13.61|0
1643073800000|2022-01-25 01:23:20|15.26|13.66|15.26|13.66|15.27|13.67|15.26|13.66|0
1643073810000|2022-01-25 01:23:30|15.27|13.67|15.26|13.66|15.27|13.67|15.26|13.66|0
1643073820000|2022-01-25 01:23:40|15.27|13.67|15.27|13.67|15.27|13.67|15.27|13.67|0
1643073830000|2022-01-25 01:23:50|15.25|13.65|15.17|13.57|15.25|13.65|15.11|13.51|0
1643073840000|2022-01-25 01:24:00|15.15|13.55|15.15|13.55|15.18|13.58|15.13|13.53|0
1643073850000|2022-01-25 01:24:10|15.21|13.61|15.43|13.83|15.43|13.83|15.21|13.61|0
1643073860000|2022-01-25 01:24:20|15.47|13.87|15.53|13.93|15.53|13.93|15.45|13.85|0
1643073870000|2022-01-25 01:24:30|15.47|13.87|15.5|13.9|15.5|13.9|15.45|13.85|0
1643073880000|2022-01-25 01:24:40|15.47|13.87|15.5|13.9|15.5|13.9|15.45|13.85|0
1643073890000|2022-01-25 01:24:50|15.47|13.87|15.5|13.9|15.5|13.9|15.47|13.87|0
1643073900000|2022-01-25 01:25:00|15.47|13.87|15.45|13.85|15.47|13.87|15.43|13.83|0
1643073910000|2022-01-25 01:25:10|15.46|13.86|15.45|13.85|15.46|13.86|15.45|13.85|0
1643073920000|2022-01-25 01:25:20|15.47|13.87|15.37|13.77|15.47|13.87|15.37|13.77|0
1643073930000|2022-01-25 01:25:30|15.34|13.74|15.56|13.96|15.56|13.96|15.34|13.74|0
1643073940000|2022-01-25 01:25:40|15.47|13.87|15.64|14.04|15.64|14.04|15.47|13.87|0
1643073950000|2022-01-25 01:25:50|15.73|14.13|15.83|14.23|15.83|14.23|15.73|14.13|0
1643073960000|2022-01-25 01:26:00|15.77|14.17|15.77|14.17|15.77|14.17|15.73|14.13|0
1643073970000|2022-01-25 01:26:10|15.8|14.2|15.77|14.17|15.8|14.2|15.75|14.15|0
1643073980000|2022-01-25 01:26:20|15.79|14.19|15.8|14.2|15.8|14.2|15.75|14.15|0
1643073990000|2022-01-25 01:26:30|15.9|14.3|15.94|14.34|15.94|14.34|15.9|14.3|0
1643074000000|2022-01-25 01:26:40|15.86|14.26|15.86|14.26|15.91|14.31|15.83|14.23|0
1643074010000|2022-01-25 01:26:50|15.83|14.23|15.97|14.37|15.97|14.37|15.8|14.2|0
1643074020000|2022-01-25 01:27:00|15.88|14.28|15.86|14.26|15.9|14.3|15.86|14.26|0
1643074030000|2022-01-25 01:27:10|15.83|14.23|15.73|14.13|15.83|14.23|15.73|14.13|0
1643074040000|2022-01-25 01:27:20|15.75|14.15|15.72|14.12|15.75|14.15|15.72|14.12|0
1643074050000|2022-01-25 01:27:30|15.69|14.09|15.76|14.16|15.76|14.16|15.69|14.09|0
1643074060000|2022-01-25 01:27:40|15.66|14.06|15.69|14.09|15.7|14.1|15.66|14.06|0
1643074070000|2022-01-25 01:27:50|15.72|14.12|15.64|14.04|15.72|14.12|15.64|14.04|0
1643074080000|2022-01-25 01:28:00|15.61|14.01|15.69|14.09|15.69|14.09|15.61|14.01|0
1643074090000|2022-01-25 01:28:10|15.72|14.12|15.69|14.09|15.72|14.12|15.69|14.09|0
1643074100000|2022-01-25 01:28:20|15.72|14.12|15.76|14.16|15.83|14.23|15.72|14.12|0
1643074110000|2022-01-25 01:28:30|15.81|14.21|15.88|14.28|15.9|14.3|15.81|14.21|0
1643074120000|2022-01-25 01:28:40|15.91|14.31|15.91|14.31|15.91|14.31|15.91|14.31|0
1643074130000|2022-01-25 01:28:50|15.94|14.34|15.9|14.3|15.94|14.34|15.88|14.28|0
1643074140000|2022-01-25 01:29:00|15.84|14.24|15.94|14.34|15.94|14.34|15.84|14.24|0
1643074150000|2022-01-25 01:29:10|15.97|14.37|16.25|14.65|16.25|14.65|15.97|14.37|0
1643074160000|2022-01-25 01:29:20|16.16|14.56|16.06|14.46|16.18|14.58|16.06|14.46|0
1643074170000|2022-01-25 01:29:30|16.05|14.45|16.08|14.48|16.08|14.48|16.05|14.45|0
1643074180000|2022-01-25 01:29:40|16.05|14.45|15.92|14.32|16.05|14.45|15.92|14.32|0
1643074190000|2022-01-25 01:29:50|15.88|14.28|15.91|14.31|15.91|14.31|15.87|14.27|0
1643074200000|2022-01-25 01:30:00|15.9|14.3|15.9|14.3|15.9|14.3|15.9|14.3|0
1643074210000|2022-01-25 01:30:10|15.91|14.31|15.84|14.24|15.91|14.31|15.77|14.17|0
1643074220000|2022-01-25 01:30:20|15.81|14.21|15.77|14.17|15.81|14.21|15.76|14.16|0
1643074230000|2022-01-25 01:30:30|15.8|14.2|15.8|14.2|15.8|14.2|15.73|14.13|0
1643074240000|2022-01-25 01:30:40|15.77|14.17|15.66|14.06|15.79|14.19|15.66|14.06|0
1643074250000|2022-01-25 01:30:50|15.74|14.14|15.76|14.16|15.76|14.16|15.74|14.14|0
1643074260000|2022-01-25 01:31:00|15.8|14.2|15.8|14.2|15.8|14.2|15.74|14.14|0
1643074270000|2022-01-25 01:31:10|15.77|14.17|15.83|14.23|15.83|14.23|15.77|14.17|0
1643074280000|2022-01-25 01:31:20|16.01|14.41|15.8|14.2|16.01|14.41|15.8|14.2|0
1643074290000|2022-01-25 01:31:30|15.74|14.14|15.74|14.14|15.77|14.17|15.72|14.12|0
1643074300000|2022-01-25 01:31:40|15.72|14.12|15.72|14.12|15.74|14.14|15.72|14.12|0
1643074310000|2022-01-25 01:31:50|15.58|13.98|15.42|13.82|15.58|13.98|15.42|13.82|0
1643074320000|2022-01-25 01:32:00|15.36|13.76|15.31|13.71|15.36|13.76|15.26|13.66|0
1643074330000|2022-01-25 01:32:10|15.32|13.72|15.28|13.68|15.34|13.74|15.28|13.68|0
1643074340000|2022-01-25 01:32:20|15.27|13.67|15.15|13.55|15.27|13.67|15.15|13.55|0
1643074350000|2022-01-25 01:32:30|15.2|13.6|15.23|13.63|15.23|13.63|15.2|13.6|0
1643074360000|2022-01-25 01:32:40|15.26|13.66|15.28|13.68|15.28|13.68|15.26|13.66|0
1643074370000|2022-01-25 01:32:50|15.27|13.67|15.39|13.79|15.39|13.79|15.27|13.67|0
1643074380000|2022-01-25 01:33:00|15.36|13.76|15.39|13.79|15.39|13.79|15.36|13.76|0
1643074390000|2022-01-25 01:33:10|16.61|15.01|16.65|15.05|16.7|15.1|16.61|15.01|0
1643074400000|2022-01-25 01:33:20|16.7|15.1|16.64|15.04|16.7|15.1|16.64|15.04|0
1643074410000|2022-01-25 01:33:30|16.63|15.03|16.56|14.96|16.63|15.03|16.54|14.94|0
1643074420000|2022-01-25 01:33:40|16.58|14.98|16.93|15.32|16.93|15.32|16.58|14.98|0
1643074430000|2022-01-25 01:33:50|16.99|15.37|17.11|15.48|17.11|15.48|16.99|15.37|0
1643074440000|2022-01-25 01:34:00|17.08|15.46|17.27|15.62|17.27|15.62|17.08|15.46|0
1643074450000|2022-01-25 01:34:10|17.19|15.55|17.05|15.43|17.19|15.55|17.01|15.39|0
1643074460000|2022-01-25 01:34:20|17.08|15.46|17.14|15.51|17.14|15.51|17.08|15.46|0
1643074470000|2022-01-25 01:34:30|17.08|15.46|17.08|15.46|17.08|15.46|17.08|15.46|0
1643074480000|2022-01-25 01:34:40|17.07|15.44|16.87|15.26|17.07|15.44|16.87|15.26|0
1643074490000|2022-01-25 01:34:50|16.8|15.2|16.8|15.2|16.82|15.22|16.8|15.2|0
1643074500000|2022-01-25 01:35:00|16.68|15.08|16.57|14.97|16.68|15.08|16.55|14.95|0
1643074510000|2022-01-25 01:35:10|16.46|14.86|16.4|14.8|16.53|14.93|16.4|14.8|0
1643074520000|2022-01-25 01:35:20|16.32|14.72|16.46|14.86|16.5|14.9|16.32|14.72|0
1643074530000|2022-01-25 01:35:30|16.44|14.84|16.57|14.97|16.61|15.01|16.44|14.84|0
1643074540000|2022-01-25 01:35:40|16.55|14.95|16.55|14.95|16.58|14.98|16.55|14.95|0
1643074550000|2022-01-25 01:35:50|16.54|14.94|16.58|14.98|16.58|14.98|16.54|14.94|0
1643074560000|2022-01-25 01:36:00|16.55|14.95|16.44|14.84|16.55|14.95|16.44|14.84|0
1643074570000|2022-01-25 01:36:10|16.47|14.87|16.48|14.88|16.5|14.9|16.47|14.87|0
1643074580000|2022-01-25 01:36:20|16.54|14.94|16.53|14.93|16.57|14.97|16.53|14.93|0
1643074590000|2022-01-25 01:36:30|16.46|14.86|16.48|14.88|16.48|14.88|16.46|14.86|0
1643074600000|2022-01-25 01:36:40|16.41|14.81|16.39|14.79|16.47|14.87|16.39|14.79|0
1643074610000|2022-01-25 01:36:50|16.34|14.74|16.47|14.87|16.47|14.87|16.34|14.74|0
1643074620000|2022-01-25 01:37:00|16.5|14.9|16.55|14.95|16.55|14.95|16.5|14.9|0
1643074630000|2022-01-25 01:37:10|16.48|14.88|16.48|14.88|16.5|14.9|16.48|14.88|0
1643074640000|2022-01-25 01:37:20|16.55|14.95|16.44|14.84|16.55|14.95|16.41|14.81|0
1643074650000|2022-01-25 01:37:30|16.54|14.94|16.65|15.05|16.65|15.05|16.54|14.94|0
1643074660000|2022-01-25 01:37:40|16.62|15.02|16.62|15.02|16.64|15.04|16.62|15.02|0
1643074670000|2022-01-25 01:37:50|16.67|15.07|16.68|15.08|16.68|15.08|16.67|15.07|0
1643074680000|2022-01-25 01:38:00|16.61|15.01|16.51|14.91|16.61|15.01|16.47|14.87|0
1643074690000|2022-01-25 01:38:10|16.54|14.94|16.61|15.01|16.61|15.01|16.5|14.9|0
1643074700000|2022-01-25 01:38:20|16.6|15|16.53|14.93|16.61|15.01|16.53|14.93|0
1643074710000|2022-01-25 01:38:30|16.55|14.95|16.61|15.01|16.61|15.01|16.55|14.95|0
1643074720000|2022-01-25 01:38:40|16.62|15.02|16.51|14.91|16.62|15.02|16.51|14.91|0
1643074730000|2022-01-25 01:38:50|16.5|14.9|16.5|14.9|16.51|14.91|16.5|14.9|0
1643074740000|2022-01-25 01:39:00|16.38|14.78|16.25|14.65|16.38|14.78|16.25|14.65|0
1643074750000|2022-01-25 01:39:10|16.26|14.66|16.33|14.73|16.36|14.76|16.26|14.66|0
1643074760000|2022-01-25 01:39:20|16.3|14.7|16.3|14.7|16.3|14.7|16.29|14.69|0
1643074770000|2022-01-25 01:39:30|16.22|14.62|16.26|14.66|16.26|14.66|16.19|14.59|0
1643074780000|2022-01-25 01:39:40|16.2|14.6|16.15|14.55|16.2|14.6|16.15|14.55|0
1643074790000|2022-01-25 01:39:50|16.16|14.56|16.2|14.6|16.27|14.67|16.16|14.56|0
1643074800000|2022-01-25 01:40:00|16.19|14.59|16.27|14.67|16.27|14.67|16.19|14.59|0
1643074810000|2022-01-25 01:40:10|16.3|14.7|16.2|14.6|16.3|14.7|16.18|14.58|0
1643074820000|2022-01-25 01:40:20|16.11|14.51|16.22|14.62|16.22|14.62|16.11|14.51|0
1643074830000|2022-01-25 01:40:30|16.12|14.52|16|14.4|16.12|14.52|15.93|14.33|0
1643074840000|2022-01-25 01:40:40|15.97|14.37|16|14.4|16|14.4|15.96|14.36|0
1643074850000|2022-01-25 01:40:50|15.9|14.3|15.94|14.34|15.94|14.34|15.9|14.3|0
1643074860000|2022-01-25 01:41:00|15.98|14.38|16|14.4|16|14.4|15.98|14.38|0
1643074870000|2022-01-25 01:41:10|16.04|14.44|15.89|14.29|16.04|14.44|15.89|14.29|0
1643074880000|2022-01-25 01:41:20|15.94|14.34|15.95|14.35|15.95|14.35|15.91|14.31|0
1643074890000|2022-01-25 01:41:30|15.86|14.26|15.81|14.21|15.89|14.29|15.81|14.21|0
1643074900000|2022-01-25 01:41:40|15.9|14.3|15.83|14.23|15.9|14.3|15.83|14.23|0
1643074910000|2022-01-25 01:41:50|15.86|14.26|15.93|14.33|15.94|14.34|15.86|14.26|0
1643074920000|2022-01-25 01:42:00|15.89|14.29|15.76|14.16|15.89|14.29|15.76|14.16|0
1643074930000|2022-01-25 01:42:10|15.79|14.19|15.78|14.18|15.81|14.21|15.78|14.18|0
1643074940000|2022-01-25 01:42:20|15.86|14.26|15.86|14.26|15.86|14.26|15.85|14.25|0
1643074950000|2022-01-25 01:42:30|15.95|14.35|15.97|14.37|15.97|14.37|15.94|14.34|0
1643074960000|2022-01-25 01:42:40|15.98|14.38|16|14.4|16.05|14.45|15.98|14.38|0
1643074970000|2022-01-25 01:42:50|15.98|14.38|16.02|14.42|16.02|14.42|15.97|14.37|0
1643074980000|2022-01-25 01:43:00|16.01|14.41|16.04|14.44|16.04|14.44|16.01|14.41|0
1643074990000|2022-01-25 01:43:10|16.11|14.51|16.22|14.62|16.27|14.67|16.11|14.51|0
1643075000000|2022-01-25 01:43:20|16.24|14.64|16.28|14.68|16.33|14.73|16.24|14.64|0
1643075010000|2022-01-25 01:43:30|16.3|14.7|16.27|14.67|16.41|14.81|16.27|14.67|0
1643075020000|2022-01-25 01:43:40|16.24|14.64|16.22|14.62|16.24|14.64|16.22|14.62|0
1643075030000|2022-01-25 01:43:50|16.24|14.64|16.33|14.73|16.33|14.73|16.24|14.64|0
1643075040000|2022-01-25 01:44:00|16.31|14.71|16.76|15.16|16.76|15.16|16.22|14.62|0
1643075050000|2022-01-25 01:44:10|16.73|15.13|16.69|15.09|16.73|15.13|16.66|15.06|0
1643075060000|2022-01-25 01:44:20|16.85|15.24|16.88|15.27|16.88|15.27|16.83|15.23|0
1643075070000|2022-01-25 01:44:30|16.86|15.26|16.86|15.26|16.86|15.26|16.83|15.23|0
1643075080000|2022-01-25 01:44:40|16.91|15.3|16.94|15.33|16.94|15.33|16.85|15.24|0
1643075090000|2022-01-25 01:44:50|16.8|15.2|17.17|15.53|17.17|15.53|16.8|15.2|0
1643075100000|2022-01-25 01:45:00|17.18|15.55|17.03|15.41|17.18|15.55|17.03|15.41|0
1643075110000|2022-01-25 01:45:10|17.02|15.4|17.12|15.49|17.12|15.49|17.02|15.4|0
1643075120000|2022-01-25 01:45:20|17.15|15.52|17.12|15.49|17.15|15.52|17.09|15.47|0
1643075130000|2022-01-25 01:45:30|17.14|15.51|17.24|15.6|17.24|15.6|17.14|15.51|0
1643075140000|2022-01-25 01:45:40|17.28|15.63|17.09|15.47|17.28|15.63|17.09|15.47|0
1643075150000|2022-01-25 01:45:50|16.99|15.37|16.97|15.36|16.99|15.37|16.93|15.32|0
1643075160000|2022-01-25 01:46:00|16.94|15.33|17.06|15.44|17.06|15.44|16.94|15.33|0
1643075170000|2022-01-25 01:46:10|17.12|15.49|17.11|15.48|17.12|15.49|17.02|15.4|0
1643075180000|2022-01-25 01:46:20|17.12|15.49|17.27|15.63|17.27|15.63|17.06|15.44|0
1643075190000|2022-01-25 01:46:30|17.34|15.68|17.31|15.66|17.34|15.68|17.31|15.66|0
1643075200000|2022-01-25 01:46:40|17.29|15.64|17.34|15.68|17.34|15.68|17.29|15.64|0
1643075210000|2022-01-25 01:46:50|17.37|15.71|17.4|15.74|17.4|15.74|17.37|15.71|0
1643075220000|2022-01-25 01:47:00|17.49|15.82|17.64|15.96|17.64|15.96|17.49|15.82|0
1643075230000|2022-01-25 01:47:10|17.67|15.99|17.73|16.04|17.76|16.07|17.67|15.99|0
1643075240000|2022-01-25 01:47:20|17.72|16.03|17.73|16.04|17.8|16.1|17.72|16.03|0
1643075250000|2022-01-25 01:47:30|17.78|16.09|17.76|16.07|17.8|16.1|17.7|16.02|0
1643075260000|2022-01-25 01:47:40|17.7|16.02|17.78|16.09|17.78|16.09|17.67|15.99|0
1643075270000|2022-01-25 01:47:50|17.76|16.07|17.75|16.06|17.76|16.07|17.72|16.03|0
1643075280000|2022-01-25 01:48:00|17.73|16.04|17.73|16.04|17.78|16.09|17.73|16.04|0
1643075290000|2022-01-25 01:48:10|17.7|16.02|17.7|16.02|17.8|16.1|17.7|16.02|0
1643075300000|2022-01-25 01:48:20|17.73|16.04|17.7|16.02|17.78|16.09|17.7|16.02|0
1643075310000|2022-01-25 01:48:30|17.81|16.11|17.89|16.18|17.93|16.23|17.81|16.11|0
1643075320000|2022-01-25 01:48:40|18.04|16.33|18.04|16.33|18.08|16.35|18.04|16.33|0
1643075330000|2022-01-25 01:48:50|18.08|16.35|18.2|16.47|18.2|16.47|18.08|16.35|0
1643075340000|2022-01-25 01:49:00|18.23|16.5|18.23|16.5|18.23|16.5|18.17|16.44|0
1643075350000|2022-01-25 01:49:10|18.2|16.47|18.11|16.38|18.2|16.47|18.11|16.38|0
1643075360000|2022-01-25 01:49:20|18.19|16.45|18.14|16.41|18.19|16.45|18.14|16.41|0
1643075370000|2022-01-25 01:49:30|18.17|16.44|18.12|16.4|18.17|16.44|18.12|16.4|0
1643075380000|2022-01-25 01:49:40|18.04|16.33|18.11|16.38|18.11|16.38|18.01|16.3|0
1643075390000|2022-01-25 01:49:50|18.09|16.37|18.39|16.64|18.39|16.64|18.09|16.37|0
1643075400000|2022-01-25 01:50:00|18.33|16.58|18.33|16.58|18.33|16.58|18.26|16.53|0
1643075410000|2022-01-25 01:50:10|18.38|16.63|18.34|16.6|18.52|16.76|18.34|16.6|0
1643075420000|2022-01-25 01:50:20|18.25|16.51|18.26|16.52|18.26|16.52|18.22|16.48|0
1643075430000|2022-01-25 01:50:30|18.08|16.35|18.12|16.4|18.14|16.41|18.08|16.35|0
1643075440000|2022-01-25 01:50:40|18.14|16.41|18.3|16.55|18.3|16.55|18.14|16.41|0
1643075450000|2022-01-25 01:50:50|18.22|16.48|18.17|16.44|18.22|16.48|18.17|16.44|0
1643075460000|2022-01-25 01:51:00|18.15|16.42|18.11|16.38|18.15|16.42|18.06|16.34|0
1643075470000|2022-01-25 01:51:10|18.2|16.47|18.09|16.37|18.2|16.47|18.09|16.37|0
1643075480000|2022-01-25 01:51:20|18.23|16.5|18.3|16.55|18.33|16.58|18.23|16.5|0
1643075490000|2022-01-25 01:51:30|18.28|16.54|18.25|16.51|18.28|16.54|18.23|16.5|0
1643075500000|2022-01-25 01:51:40|18.23|16.5|18.3|16.55|18.36|16.61|18.23|16.5|0
1643075510000|2022-01-25 01:51:50|18.31|16.57|18.26|16.52|18.31|16.57|18.26|16.52|0
1643075520000|2022-01-25 01:52:00|18.04|16.32|17.98|16.27|18.04|16.32|17.98|16.27|0
1643075530000|2022-01-25 01:52:10|18|16.28|18.04|16.32|18.04|16.32|18|16.28|0
1643075540000|2022-01-25 01:52:20|18.17|16.44|18.2|16.47|18.22|16.48|18.17|16.44|0
1643075550000|2022-01-25 01:52:30|18.22|16.48|18.17|16.44|18.23|16.5|18.17|16.44|0
1643075560000|2022-01-25 01:52:40|18.03|16.31|18.06|16.34|18.07|16.35|18.03|16.31|0
1643075570000|2022-01-25 01:52:50|18.07|16.35|18.03|16.31|18.07|16.35|18.03|16.31|0
1643075580000|2022-01-25 01:53:00|17.98|16.27|17.93|16.22|17.98|16.27|17.93|16.22|0
1643075590000|2022-01-25 01:53:10|17.95|16.24|18.04|16.32|18.04|16.32|17.92|16.21|0
1643075600000|2022-01-25 01:53:20|18.03|16.31|17.86|16.15|18.03|16.31|17.86|16.15|0
1643075610000|2022-01-25 01:53:30|17.73|16.04|17.76|16.07|17.79|16.1|17.73|16.04|0
1643075620000|2022-01-25 01:53:40|17.78|16.08|17.76|16.07|17.78|16.08|17.76|16.07|0
1643075630000|2022-01-25 01:53:50|17.78|16.08|17.92|16.21|17.92|16.21|17.76|16.07|0
1643075640000|2022-01-25 01:54:00|17.98|16.27|17.92|16.21|17.98|16.27|17.89|16.18|0
1643075650000|2022-01-25 01:54:10|17.98|16.27|17.89|16.18|17.98|16.27|17.85|16.15|0
1643075660000|2022-01-25 01:54:20|17.9|16.2|18.07|16.35|18.07|16.35|17.9|16.2|0
1643075670000|2022-01-25 01:54:30|18.09|16.37|17.99|16.28|18.09|16.37|17.99|16.28|0
1643075680000|2022-01-25 01:54:40|18.06|16.34|18.01|16.3|18.07|16.35|18.01|16.3|0
1643075690000|2022-01-25 01:54:50|17.95|16.24|17.98|16.27|17.98|16.27|17.95|16.24|0
1643075700000|2022-01-25 01:55:00|17.95|16.24|17.87|16.17|17.95|16.24|17.87|16.17|0
1643075710000|2022-01-25 01:55:10|17.79|16.1|17.64|15.96|17.79|16.1|17.64|15.96|0
1643075720000|2022-01-25 01:55:20|17.62|15.94|17.51|15.85|17.62|15.94|17.51|15.85|0
1643075730000|2022-01-25 01:55:30|17.53|15.86|17.56|15.89|17.58|15.9|17.5|15.83|0
1643075740000|2022-01-25 01:55:40|17.55|15.87|17.61|15.93|17.61|15.93|17.55|15.87|0
1643075750000|2022-01-25 01:55:50|17.55|15.87|17.61|15.93|17.64|15.96|17.55|15.87|0
1643075760000|2022-01-25 01:56:00|17.55|15.87|17.45|15.79|17.55|15.87|17.42|15.76|0
1643075770000|2022-01-25 01:56:10|17.51|15.85|17.61|15.93|17.62|15.94|17.51|15.85|0
1643075780000|2022-01-25 01:56:20|17.56|15.89|17.58|15.9|17.61|15.93|17.56|15.89|0
1643075790000|2022-01-25 01:56:30|17.59|15.92|17.7|16.01|17.7|16.01|17.59|15.92|0
1643075800000|2022-01-25 01:56:40|17.73|16.04|17.53|15.86|17.73|16.04|17.53|15.86|0
1643075810000|2022-01-25 01:56:50|17.5|15.83|17.48|15.82|17.5|15.83|17.45|15.79|0
1643075820000|2022-01-25 01:57:00|17.51|15.85|17.47|15.8|17.54|15.87|17.45|15.79|0
1643075830000|2022-01-25 01:57:10|17.41|15.75|17.36|15.71|17.41|15.75|17.36|15.71|0
1643075840000|2022-01-25 01:57:20|17.24|15.6|17.42|15.76|17.42|15.76|17.24|15.6|0
1643075850000|2022-01-25 01:57:30|17.5|15.83|17.45|15.79|17.5|15.83|17.44|15.78|0
1643075860000|2022-01-25 01:57:40|17.44|15.78|17.54|15.87|17.54|15.87|17.44|15.78|0
1643075870000|2022-01-25 01:57:50|17.56|15.89|17.58|15.9|17.59|15.91|17.56|15.89|0
1643075880000|2022-01-25 01:58:00|17.5|15.83|17.7|16.01|17.7|16.01|17.5|15.83|0
1643075890000|2022-01-25 01:58:10|17.73|16.04|17.88|16.18|17.9|16.19|17.73|16.04|0
1643075900000|2022-01-25 01:58:20|18.02|16.31|18.07|16.35|18.1|16.38|18.02|16.31|0
1643075910000|2022-01-25 01:58:30|18.1|16.38|18.02|16.31|18.1|16.38|18.02|16.31|0
1643075920000|2022-01-25 01:58:40|17.95|16.24|18.01|16.29|18.04|16.32|17.95|16.24|0
1643075930000|2022-01-25 01:58:50|17.98|16.27|17.96|16.25|17.99|16.28|17.96|16.25|0
1643075940000|2022-01-25 01:59:00|17.95|16.24|17.96|16.25|17.96|16.25|17.88|16.18|0
1643075950000|2022-01-25 01:59:10|17.95|16.24|17.88|16.18|17.95|16.24|17.88|16.18|0
1643075960000|2022-01-25 01:59:20|17.92|16.21|17.98|16.27|17.98|16.27|17.91|16.21|0
1643075970000|2022-01-25 01:59:30|18.01|16.29|18.13|16.41|18.15|16.42|18.01|16.29|0
1643075980000|2022-01-25 01:59:40|18.1|16.38|18.04|16.32|18.1|16.38|18.04|16.32|0
1643075990000|2022-01-25 01:59:50|17.98|16.27|18.01|16.29|18.02|16.31|17.98|16.27|0
1643076000000|2022-01-25 02:00:00|17.88|16.18|17.85|16.15|17.88|16.18|17.76|16.07|0
1643076010000|2022-01-25 02:00:10|17.88|16.18|17.74|16.05|17.88|16.18|17.74|16.05|0
1643076020000|2022-01-25 02:00:20|17.79|16.1|17.79|16.1|17.79|16.1|17.71|16.03|0
1643076030000|2022-01-25 02:00:30|17.76|16.07|17.65|15.97|17.76|16.07|17.65|15.97|0
1643076040000|2022-01-25 02:00:40|17.68|16|17.73|16.04|17.76|16.07|17.68|16|0
1643076050000|2022-01-25 02:00:50|17.77|16.08|17.65|15.97|17.77|16.08|17.65|15.97|0
1643076060000|2022-01-25 02:01:00|17.68|16|17.6|15.93|17.77|16.08|17.6|15.93|0
1643076070000|2022-01-25 02:01:10|17.57|15.9|17.73|16.04|17.73|16.04|17.57|15.9|0
1643076080000|2022-01-25 02:01:20|17.67|15.98|17.7|16.01|17.73|16.04|17.67|15.98|0
1643076090000|2022-01-25 02:01:30|17.67|15.98|17.7|16.01|17.73|16.04|17.67|15.98|0
1643076100000|2022-01-25 02:01:40|17.68|16|17.71|16.02|17.74|16.05|17.68|16|0
1643076110000|2022-01-25 02:01:50|17.73|16.04|17.67|15.98|17.76|16.07|17.67|15.98|0
1643076120000|2022-01-25 02:02:00|17.62|15.94|17.47|15.8|17.62|15.94|17.47|15.8|0
1643076130000|2022-01-25 02:02:10|17.5|15.83|17.42|15.76|17.5|15.83|17.42|15.76|0
1643076140000|2022-01-25 02:02:20|17.47|15.8|17.57|15.9|17.6|15.93|17.47|15.8|0
1643076150000|2022-01-25 02:02:30|17.51|15.84|17.48|15.82|17.51|15.84|17.48|15.82|0
1643076160000|2022-01-25 02:02:40|17.51|15.84|17.48|15.82|17.54|15.87|17.48|15.82|0
1643076170000|2022-01-25 02:02:50|17.51|15.84|17.47|15.8|17.51|15.84|17.45|15.79|0
1643076180000|2022-01-25 02:03:00|17.54|15.87|17.57|15.9|17.57|15.9|17.54|15.87|0
1643076190000|2022-01-25 02:03:10|17.54|15.87|17.45|15.79|17.57|15.9|17.45|15.79|0
1643076200000|2022-01-25 02:03:20|17.48|15.82|17.5|15.83|17.51|15.84|17.48|15.82|0
1643076210000|2022-01-25 02:03:30|17.48|15.82|17.5|15.83|17.5|15.83|17.48|15.82|0
1643076220000|2022-01-25 02:03:40|17.48|15.82|17.43|15.77|17.48|15.82|17.36|15.71|0
1643076230000|2022-01-25 02:03:50|17.37|15.72|17.18|15.54|17.37|15.72|17.16|15.53|0
1643076240000|2022-01-25 02:04:00|17.21|15.57|17.3|15.65|17.3|15.65|17.21|15.57|0
1643076250000|2022-01-25 02:04:10|17.31|15.66|17.36|15.71|17.36|15.71|17.3|15.65|0
1643076260000|2022-01-25 02:04:20|17.42|15.76|17.4|15.75|17.42|15.76|17.4|15.75|0
1643076270000|2022-01-25 02:04:30|17.33|15.68|17.39|15.73|17.39|15.73|17.33|15.68|0
1643076280000|2022-01-25 02:04:40|17.33|15.68|17.34|15.69|17.34|15.69|17.33|15.68|0
1643076290000|2022-01-25 02:04:50|17.39|15.73|17.42|15.76|17.42|15.76|17.39|15.73|0
1643076300000|2022-01-25 02:05:00|17.45|15.79|17.45|15.79|17.51|15.84|17.45|15.79|0
1643076310000|2022-01-25 02:05:10|17.43|15.77|17.51|15.84|17.51|15.84|17.43|15.77|0
1643076320000|2022-01-25 02:05:20|17.48|15.82|17.43|15.77|17.48|15.82|17.43|15.77|0
1643076330000|2022-01-25 02:05:30|17.4|15.75|17.3|15.65|17.4|15.75|17.3|15.65|0
1643076340000|2022-01-25 02:05:40|17.28|15.64|17.34|15.69|17.34|15.69|17.28|15.64|0
1643076350000|2022-01-25 02:05:50|17.33|15.68|17.33|15.68|17.36|15.7|17.33|15.68|0
1643076360000|2022-01-25 02:06:00|17.36|15.7|17.25|15.61|17.36|15.7|17.25|15.61|0
1643076370000|2022-01-25 02:06:10|17.24|15.59|17.3|15.65|17.3|15.65|17.24|15.59|0
1643076380000|2022-01-25 02:06:20|17.27|15.62|17.27|15.62|17.27|15.62|17.27|15.62|0
1643076390000|2022-01-25 02:06:30|17.33|15.68|17.4|15.75|17.4|15.75|17.3|15.65|0
1643076400000|2022-01-25 02:06:40|17.48|15.81|17.54|15.87|17.54|15.87|17.48|15.81|0
1643076410000|2022-01-25 02:06:50|17.49|15.83|17.51|15.84|17.51|15.84|17.48|15.81|0
1643076420000|2022-01-25 02:07:00|17.49|15.83|17.37|15.72|17.49|15.83|17.37|15.72|0
1643076430000|2022-01-25 02:07:10|17.36|15.7|17.3|15.65|17.36|15.7|17.3|15.65|0
1643076440000|2022-01-25 02:07:20|17.33|15.68|17.42|15.76|17.42|15.76|17.33|15.68|0
1643076450000|2022-01-25 02:07:30|17.45|15.79|17.33|15.68|17.45|15.79|17.33|15.68|0
1643076460000|2022-01-25 02:07:40|17.27|15.62|17.3|15.65|17.3|15.65|17.24|15.59|0
1643076470000|2022-01-25 02:07:50|17.33|15.68|17.34|15.69|17.36|15.7|17.33|15.68|0
1643076480000|2022-01-25 02:08:00|17.33|15.68|17.3|15.65|17.34|15.69|17.3|15.65|0
1643076490000|2022-01-25 02:08:10|17.33|15.68|17.33|15.68|17.36|15.7|17.3|15.65|0
1643076500000|2022-01-25 02:08:20|17.31|15.66|17.3|15.65|17.31|15.66|17.3|15.65|0
1643076510000|2022-01-25 02:08:30|17.28|15.63|17.3|15.65|17.3|15.65|17.28|15.63|0
1643076520000|2022-01-25 02:08:40|17.34|15.69|17.31|15.66|17.34|15.69|17.27|15.62|0
1643076530000|2022-01-25 02:08:50|17.33|15.68|17.36|15.7|17.36|15.7|17.33|15.68|0
1643076540000|2022-01-25 02:09:00|17.34|15.69|17.33|15.68|17.39|15.73|17.33|15.68|0
1643076550000|2022-01-25 02:09:10|17.27|15.62|17.31|15.66|17.36|15.7|17.27|15.62|0
1643076560000|2022-01-25 02:09:20|17.27|15.62|17.24|15.59|17.27|15.62|17.22|15.58|0
1643076570000|2022-01-25 02:09:30|17.2|15.57|17.19|15.55|17.2|15.57|17.17|15.54|0
1643076580000|2022-01-25 02:09:40|17.2|15.57|17.16|15.52|17.2|15.57|17.16|15.52|0
1643076590000|2022-01-25 02:09:50|17.11|15.48|17.02|15.4|17.11|15.48|16.99|15.38|0
1643076600000|2022-01-25 02:10:00|17.05|15.43|17.08|15.46|17.08|15.46|17.02|15.4|0
1643076610000|2022-01-25 02:10:10|17.05|15.43|17.04|15.42|17.05|15.43|17.04|15.42|0
1643076620000|2022-01-25 02:10:20|16.99|15.38|16.96|15.35|17.02|15.4|16.96|15.35|0
1643076630000|2022-01-25 02:10:30|16.99|15.38|16.99|15.38|17.01|15.39|16.99|15.38|0
1643076640000|2022-01-25 02:10:40|17.01|15.39|17.02|15.4|17.02|15.4|16.99|15.38|0
1643076650000|2022-01-25 02:10:50|17.01|15.39|17.01|15.39|17.01|15.39|16.99|15.38|0
1643076660000|2022-01-25 02:11:00|16.96|15.35|17.02|15.4|17.02|15.4|16.96|15.35|0
1643076670000|2022-01-25 02:11:10|17.08|15.46|17.05|15.43|17.08|15.46|17.02|15.4|0
1643076680000|2022-01-25 02:11:20|16.99|15.38|16.9|15.29|16.99|15.38|16.9|15.29|0
1643076690000|2022-01-25 02:11:30|16.93|15.32|17.05|15.43|17.05|15.43|16.93|15.32|0
1643076700000|2022-01-25 02:11:40|17.08|15.46|17.23|15.59|17.23|15.59|17.08|15.46|0
1643076710000|2022-01-25 02:11:50|17.17|15.54|17.23|15.59|17.23|15.59|17.17|15.54|0
1643076720000|2022-01-25 02:12:00|17.26|15.62|17.33|15.68|17.33|15.68|17.26|15.62|0
1643076730000|2022-01-25 02:12:10|17.34|15.69|17.51|15.84|17.51|15.84|17.34|15.69|0
1643076740000|2022-01-25 02:12:20|17.63|15.95|17.57|15.9|17.63|15.95|17.57|15.9|0
1643076750000|2022-01-25 02:12:30|17.6|15.92|17.69|16.01|17.69|16.01|17.6|15.92|0
1643076760000|2022-01-25 02:12:40|17.66|15.98|17.6|15.92|17.66|15.98|17.6|15.92|0
1643076770000|2022-01-25 02:12:50|17.57|15.9|17.6|15.92|17.6|15.92|17.57|15.9|0
1643076780000|2022-01-25 02:13:00|17.57|15.9|17.63|15.95|17.63|15.95|17.55|15.88|0
1643076790000|2022-01-25 02:13:10|17.69|16.01|17.6|15.92|17.69|16.01|17.6|15.92|0
1643076800000|2022-01-25 02:13:20|17.58|15.91|17.6|15.92|17.6|15.92|17.57|15.9|0
1643076810000|2022-01-25 02:13:30|17.66|15.98|17.6|15.92|17.66|15.98|17.6|15.92|0
1643076820000|2022-01-25 02:13:40|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1643076830000|2022-01-25 02:13:50|17.54|15.87|17.37|15.72|17.54|15.87|17.37|15.72|0
1643076840000|2022-01-25 02:14:00|17.39|15.73|17.48|15.81|17.49|15.83|17.39|15.73|0
1643076850000|2022-01-25 02:14:10|17.45|15.78|17.49|15.83|17.49|15.83|17.45|15.78|0
1643076860000|2022-01-25 02:14:20|17.51|15.84|17.48|15.81|17.52|15.85|17.48|15.81|0
1643076870000|2022-01-25 02:14:30|17.45|15.78|17.29|15.65|17.45|15.78|17.29|15.65|0
1643076880000|2022-01-25 02:14:40|17.11|15.48|17.17|15.54|17.17|15.54|17.11|15.48|0
1643076890000|2022-01-25 02:14:50|17.19|15.55|17.2|15.56|17.2|15.56|17.16|15.52|0
1643076900000|2022-01-25 02:15:00|17.17|15.54|17.31|15.66|17.31|15.66|17.17|15.54|0
1643076910000|2022-01-25 02:15:10|17.32|15.67|17.38|15.73|17.4|15.74|17.32|15.67|0
1643076920000|2022-01-25 02:15:20|17.34|15.69|17.29|15.65|17.34|15.69|17.26|15.62|0
1643076930000|2022-01-25 02:15:30|17.26|15.62|17.4|15.74|17.41|15.76|17.26|15.62|0
1643076940000|2022-01-25 02:15:40|17.41|15.76|17.38|15.73|17.41|15.76|17.35|15.7|0
1643076950000|2022-01-25 02:15:50|17.37|15.71|17.41|15.76|17.41|15.76|17.37|15.71|0
1643076960000|2022-01-25 02:16:00|17.4|15.74|17.26|15.62|17.4|15.74|17.25|15.6|0
1643076970000|2022-01-25 02:16:10|17.32|15.67|17.31|15.66|17.32|15.67|17.29|15.65|0
1643076980000|2022-01-25 02:16:20|17.26|15.62|17.22|15.58|17.26|15.62|17.17|15.54|0
1643076990000|2022-01-25 02:16:30|17.2|15.56|17.11|15.48|17.2|15.56|17.02|15.4|0
1643077000000|2022-01-25 02:16:40|17.14|15.51|17.04|15.41|17.14|15.51|17.04|15.41|0
1643077010000|2022-01-25 02:16:50|17.16|15.52|17.17|15.54|17.17|15.54|17.14|15.51|0
1643077020000|2022-01-25 02:17:00|17.13|15.49|17.07|15.44|17.14|15.51|17.07|15.44|0
1643077030000|2022-01-25 02:17:10|17.05|15.43|17.07|15.44|17.1|15.47|17.05|15.43|0
1643077040000|2022-01-25 02:17:20|17.01|15.39|16.99|15.37|17.05|15.43|16.99|15.37|0
1643077050000|2022-01-25 02:17:30|16.98|15.36|16.99|15.37|17.02|15.4|16.98|15.36|0
1643077060000|2022-01-25 02:17:40|17.01|15.39|17.01|15.39|17.02|15.4|16.99|15.37|0
1643077070000|2022-01-25 02:17:50|16.93|15.32|16.96|15.35|16.96|15.35|16.92|15.31|0
1643077080000|2022-01-25 02:18:00|16.93|15.32|16.9|15.29|16.96|15.35|16.9|15.29|0
1643077090000|2022-01-25 02:18:10|16.84|15.24|16.87|15.27|16.87|15.27|16.81|15.21|0
1643077100000|2022-01-25 02:18:20|16.9|15.29|16.87|15.26|16.92|15.3|16.87|15.26|0
1643077110000|2022-01-25 02:18:30|16.86|15.25|16.84|15.24|16.93|15.32|16.84|15.24|0
1643077120000|2022-01-25 02:18:40|16.87|15.26|16.87|15.26|16.9|15.29|16.84|15.24|0
1643077130000|2022-01-25 02:18:50|16.89|15.28|16.78|15.18|16.89|15.28|16.78|15.18|0
1643077140000|2022-01-25 02:19:00|16.8|15.2|16.76|15.16|16.81|15.21|16.76|15.16|0
1643077150000|2022-01-25 02:19:10|16.78|15.18|16.93|15.32|16.93|15.32|16.78|15.18|0
1643077160000|2022-01-25 02:19:20|16.9|15.29|16.84|15.24|16.9|15.29|16.84|15.24|0
1643077170000|2022-01-25 02:19:30|16.86|15.25|16.95|15.33|16.96|15.35|16.86|15.25|0
1643077180000|2022-01-25 02:19:40|16.93|15.32|16.86|15.25|16.93|15.32|16.86|15.25|0
1643077190000|2022-01-25 02:19:50|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1643077200000|2022-01-25 02:20:00|16.75|15.15|16.8|15.2|16.8|15.2|16.75|15.15|0
1643077210000|2022-01-25 02:20:10|16.81|15.21|16.81|15.21|16.84|15.24|16.8|15.2|0
1643077220000|2022-01-25 02:20:20|16.78|15.18|16.78|15.18|16.81|15.21|16.78|15.18|0
1643077230000|2022-01-25 02:20:30|16.75|15.15|16.87|15.26|16.87|15.26|16.75|15.15|0
1643077240000|2022-01-25 02:20:40|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1643077250000|2022-01-25 02:20:50|16.83|15.22|16.78|15.18|16.83|15.22|16.78|15.18|0
1643077260000|2022-01-25 02:21:00|16.77|15.17|16.73|15.13|16.77|15.17|16.73|15.13|0
1643077270000|2022-01-25 02:21:10|16.74|15.14|16.75|15.15|16.75|15.15|16.74|15.14|0
1643077280000|2022-01-25 02:21:20|16.78|15.18|16.77|15.17|16.78|15.18|16.77|15.17|0
1643077290000|2022-01-25 02:21:30|16.78|15.18|16.87|15.26|16.87|15.26|16.78|15.18|0
1643077300000|2022-01-25 02:21:40|16.84|15.24|16.84|15.24|16.87|15.26|16.84|15.24|0
1643077310000|2022-01-25 02:21:50|16.87|15.26|16.9|15.29|16.9|15.29|16.87|15.26|0
1643077320000|2022-01-25 02:22:00|16.93|15.32|16.93|15.32|16.93|15.32|16.93|15.32|0
1643077330000|2022-01-25 02:22:10|16.9|15.29|16.87|15.26|16.9|15.29|16.87|15.26|0
1643077340000|2022-01-25 02:22:20|16.84|15.24|16.84|15.24|16.87|15.26|16.84|15.24|0
1643077350000|2022-01-25 02:22:30|16.81|15.21|16.77|15.17|16.81|15.21|16.77|15.17|0
1643077360000|2022-01-25 02:22:40|16.75|15.15|16.78|15.18|16.78|15.18|16.75|15.15|0
1643077370000|2022-01-25 02:22:50|16.81|15.21|16.73|15.13|16.81|15.21|16.73|15.13|0
1643077380000|2022-01-25 02:23:00|16.74|15.14|16.78|15.18|16.78|15.18|16.74|15.14|0
1643077390000|2022-01-25 02:23:10|16.74|15.14|16.78|15.18|16.78|15.18|16.73|15.13|0
1643077400000|2022-01-25 02:23:20|16.8|15.2|16.7|15.1|16.8|15.2|16.7|15.1|0
1643077410000|2022-01-25 02:23:30|16.71|15.11|16.71|15.11|16.74|15.14|16.71|15.11|0
1643077420000|2022-01-25 02:23:40|16.7|15.1|16.61|15.01|16.7|15.1|16.61|15.01|0
1643077430000|2022-01-25 02:23:50|16.47|14.87|16.36|14.76|16.47|14.87|16.36|14.76|0
1643077440000|2022-01-25 02:24:00|16.42|14.82|16.63|15.03|16.67|15.07|16.42|14.82|0
1643077450000|2022-01-25 02:24:10|16.61|15.01|16.64|15.04|16.64|15.04|16.61|15.01|0
1643077460000|2022-01-25 02:24:20|16.67|15.07|16.78|15.18|16.78|15.18|16.67|15.07|0
1643077470000|2022-01-25 02:24:30|16.81|15.21|16.81|15.21|16.84|15.24|16.81|15.21|0
1643077480000|2022-01-25 02:24:40|16.78|15.18|16.64|15.04|16.78|15.18|16.64|15.04|0
1643077490000|2022-01-25 02:24:50|16.63|15.03|16.64|15.04|16.64|15.04|16.63|15.03|0
1643077500000|2022-01-25 02:25:00|16.63|15.03|16.67|15.07|16.67|15.07|16.63|15.03|0
1643077510000|2022-01-25 02:25:10|16.65|15.05|16.61|15.01|16.67|15.07|16.61|15.01|0
1643077520000|2022-01-25 02:25:20|16.63|15.03|16.7|15.1|16.7|15.1|16.63|15.03|0
1643077530000|2022-01-25 02:25:30|16.67|15.07|16.75|15.15|16.75|15.15|16.67|15.07|0
1643077540000|2022-01-25 02:25:40|16.78|15.18|16.81|15.21|16.81|15.21|16.78|15.18|0
1643077550000|2022-01-25 02:25:50|16.82|15.22|16.77|15.17|16.82|15.22|16.77|15.17|0
1643077560000|2022-01-25 02:26:00|16.79|15.19|16.75|15.15|16.81|15.21|16.75|15.15|0
1643077570000|2022-01-25 02:26:10|16.71|15.11|16.72|15.12|16.72|15.12|16.67|15.07|0
1643077580000|2022-01-25 02:26:20|16.82|15.22|16.82|15.22|16.84|15.24|16.82|15.22|0
1643077590000|2022-01-25 02:26:30|16.87|15.26|16.93|15.32|16.93|15.32|16.84|15.24|0
1643077600000|2022-01-25 02:26:40|17.02|15.4|17.02|15.4|17.02|15.4|16.99|15.37|0
1643077610000|2022-01-25 02:26:50|16.99|15.37|16.97|15.36|17.02|15.4|16.97|15.36|0
1643077620000|2022-01-25 02:27:00|17|15.38|16.93|15.32|17|15.38|16.93|15.32|0
1643077630000|2022-01-25 02:27:10|16.87|15.26|16.88|15.27|16.88|15.27|16.84|15.23|0
1643077640000|2022-01-25 02:27:20|16.9|15.29|16.85|15.25|16.9|15.29|16.85|15.25|0
1643077650000|2022-01-25 02:27:30|16.75|15.15|16.84|15.23|16.84|15.23|16.75|15.15|0
1643077660000|2022-01-25 02:27:40|16.87|15.26|16.91|15.3|16.91|15.3|16.87|15.26|0
1643077670000|2022-01-25 02:27:50|16.96|15.34|17.03|15.41|17.03|15.41|16.96|15.34|0
1643077680000|2022-01-25 02:28:00|17.11|15.48|17|15.38|17.11|15.48|17|15.38|0
1643077690000|2022-01-25 02:28:10|17.05|15.42|17|15.38|17.05|15.42|16.99|15.37|0
1643077700000|2022-01-25 02:28:20|16.93|15.32|16.97|15.36|17.02|15.4|16.93|15.32|0
1643077710000|2022-01-25 02:28:30|16.96|15.34|16.97|15.36|16.99|15.37|16.96|15.34|0
1643077720000|2022-01-25 02:28:40|16.94|15.33|16.96|15.34|16.96|15.34|16.94|15.33|0
1643077730000|2022-01-25 02:28:50|17.02|15.4|16.99|15.37|17.02|15.4|16.99|15.37|0
1643077740000|2022-01-25 02:29:00|16.96|15.34|17.02|15.4|17.02|15.4|16.93|15.31|0
1643077750000|2022-01-25 02:29:10|17|15.38|16.91|15.3|17|15.38|16.9|15.29|0
1643077760000|2022-01-25 02:29:20|16.94|15.33|16.85|15.25|16.94|15.33|16.84|15.23|0
1643077770000|2022-01-25 02:29:30|16.87|15.26|16.85|15.25|16.87|15.26|16.85|15.25|0
1643077780000|2022-01-25 02:29:40|16.87|15.26|16.85|15.25|16.87|15.26|16.85|15.25|0
1643077790000|2022-01-25 02:29:50|16.87|15.26|16.87|15.26|16.9|15.29|16.84|15.23|0
1643077800000|2022-01-25 02:30:00|16.75|15.15|17.29|15.64|17.29|15.64|16.75|15.15|0
1643077810000|2022-01-25 02:30:10|17.14|15.5|17.29|15.64|17.29|15.64|17.14|15.5|0
1643077820000|2022-01-25 02:30:20|17.32|15.67|17.44|15.78|17.44|15.78|17.32|15.67|0
1643077830000|2022-01-25 02:30:30|17.48|15.82|17.35|15.7|17.48|15.82|17.35|15.7|0
1643077840000|2022-01-25 02:30:40|17.26|15.61|17.23|15.59|17.26|15.61|17.2|15.56|0
1643077850000|2022-01-25 02:30:50|17.14|15.5|17.11|15.48|17.17|15.53|17.11|15.48|0
1643077860000|2022-01-25 02:31:00|17.09|15.46|16.99|15.37|17.09|15.46|16.99|15.37|0
1643077870000|2022-01-25 02:31:10|17.05|15.42|17.08|15.45|17.08|15.45|17.05|15.42|0
1643077880000|2022-01-25 02:31:20|17.06|15.44|17.05|15.42|17.08|15.45|17.03|15.41|0
1643077890000|2022-01-25 02:31:30|17.06|15.44|17.05|15.42|17.06|15.44|17.05|15.42|0
1643077900000|2022-01-25 02:31:40|17.08|15.45|17.24|15.6|17.24|15.6|17.08|15.45|0
1643077910000|2022-01-25 02:31:50|17.36|15.71|17.35|15.7|17.36|15.71|17.32|15.67|0
1643077920000|2022-01-25 02:32:00|17.3|15.65|17.29|15.64|17.3|15.65|17.29|15.64|0
1643077930000|2022-01-25 02:32:10|17.35|15.7|17.48|15.82|17.53|15.86|17.35|15.7|0
1643077940000|2022-01-25 02:32:20|17.47|15.81|17.44|15.78|17.47|15.81|17.38|15.72|0
1643077950000|2022-01-25 02:32:30|17.41|15.75|17.44|15.78|17.45|15.79|17.41|15.75|0
1643077960000|2022-01-25 02:32:40|17.39|15.74|17.38|15.72|17.39|15.74|17.38|15.72|0
1643077970000|2022-01-25 02:32:50|17.41|15.75|17.44|15.78|17.44|15.78|17.41|15.75|0
1643077980000|2022-01-25 02:33:00|17.42|15.76|17.48|15.82|17.48|15.82|17.42|15.76|0
1643077990000|2022-01-25 02:33:10|17.5|15.83|17.45|15.79|17.5|15.83|17.44|15.78|0
1643078000000|2022-01-25 02:33:20|17.5|15.83|17.59|15.92|17.62|15.94|17.5|15.83|0
1643078010000|2022-01-25 02:33:30|17.56|15.89|17.59|15.92|17.59|15.92|17.56|15.89|0
1643078020000|2022-01-25 02:33:40|17.58|15.9|17.5|15.83|17.58|15.9|17.41|15.75|0
1643078030000|2022-01-25 02:33:50|17.47|15.8|17.47|15.8|17.47|15.8|17.44|15.78|0
1643078040000|2022-01-25 02:34:00|17.39|15.74|17.39|15.74|17.39|15.74|17.39|15.74|0
1643078050000|2022-01-25 02:34:10|17.41|15.75|17.45|15.79|17.47|15.8|17.41|15.75|0
1643078060000|2022-01-25 02:34:20|17.41|15.75|17.47|15.8|17.47|15.8|17.41|15.75|0
1643078070000|2022-01-25 02:34:30|17.38|15.72|17.35|15.69|17.38|15.72|17.3|15.65|0
1643078080000|2022-01-25 02:34:40|17.41|15.75|17.41|15.75|17.41|15.75|17.38|15.72|0
1643078090000|2022-01-25 02:34:50|17.42|15.76|17.41|15.75|17.42|15.76|17.41|15.75|0
1643078100000|2022-01-25 02:35:00|17.38|15.72|17.3|15.65|17.38|15.72|17.3|15.65|0
1643078110000|2022-01-25 02:35:10|17.32|15.67|17.35|15.69|17.35|15.69|17.29|15.64|0
1643078120000|2022-01-25 02:35:20|17.39|15.73|17.32|15.67|17.39|15.73|17.32|15.67|0
1643078130000|2022-01-25 02:35:30|17.33|15.68|17.38|15.72|17.38|15.72|17.33|15.68|0
1643078140000|2022-01-25 02:35:40|17.36|15.71|17.39|15.73|17.39|15.73|17.35|15.69|0
1643078150000|2022-01-25 02:35:50|17.5|15.83|17.47|15.8|17.5|15.83|17.47|15.8|0
1643078160000|2022-01-25 02:36:00|17.42|15.76|17.41|15.75|17.42|15.76|17.39|15.73|0
1643078170000|2022-01-25 02:36:10|17.44|15.78|17.38|15.72|17.44|15.78|17.38|15.72|0
1643078180000|2022-01-25 02:36:20|17.35|15.69|17.28|15.64|17.35|15.69|17.18|15.54|0
1643078190000|2022-01-25 02:36:30|17.27|15.62|17.19|15.56|17.28|15.64|17.19|15.56|0
1643078200000|2022-01-25 02:36:40|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1643078210000|2022-01-25 02:36:50|17.22|15.58|17.19|15.56|17.27|15.62|17.19|15.56|0
1643078220000|2022-01-25 02:37:00|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1643078230000|2022-01-25 02:37:10|17.16|15.53|17.07|15.45|17.16|15.53|17.07|15.45|0
1643078240000|2022-01-25 02:37:20|17.04|15.42|17.22|15.58|17.22|15.58|17.04|15.42|0
1643078250000|2022-01-25 02:37:30|17.21|15.57|17.25|15.61|17.25|15.61|17.21|15.57|0
1643078260000|2022-01-25 02:37:40|17.24|15.6|17.25|15.61|17.28|15.64|17.24|15.6|0
1643078270000|2022-01-25 02:37:50|17.22|15.58|17.18|15.54|17.22|15.58|17.18|15.54|0
1643078280000|2022-01-25 02:38:00|17.21|15.57|17.22|15.58|17.22|15.58|17.21|15.57|0
1643078290000|2022-01-25 02:38:10|17.25|15.61|17.19|15.56|17.25|15.61|17.16|15.53|0
1643078300000|2022-01-25 02:38:20|17.18|15.54|17.13|15.5|17.18|15.54|17.13|15.5|0
1643078310000|2022-01-25 02:38:30|17.1|15.47|17.07|15.45|17.1|15.47|17.07|15.45|0
1643078320000|2022-01-25 02:38:40|17.1|15.47|17.09|15.46|17.1|15.47|17.09|15.46|0
1643078330000|2022-01-25 02:38:50|17.07|15.45|17.07|15.45|17.1|15.47|17.07|15.45|0
1643078340000|2022-01-25 02:39:00|17.09|15.46|17.07|15.45|17.09|15.46|17.01|15.39|0
1643078350000|2022-01-25 02:39:10|17.13|15.5|17.13|15.5|17.16|15.53|17.13|15.5|0
1643078360000|2022-01-25 02:39:20|17.15|15.51|17.13|15.5|17.16|15.53|17.13|15.5|0
1643078370000|2022-01-25 02:39:30|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1643078380000|2022-01-25 02:39:40|16.95|15.34|16.95|15.34|16.98|15.37|16.95|15.34|0
1643078390000|2022-01-25 02:39:50|16.98|15.37|16.86|15.26|16.98|15.37|16.86|15.26|0
1643078400000|2022-01-25 02:40:00|16.89|15.28|16.83|15.23|16.92|15.31|16.83|15.23|0
1643078410000|2022-01-25 02:40:10|16.85|15.24|16.95|15.34|16.95|15.34|16.85|15.24|0
1643078420000|2022-01-25 02:40:20|17.04|15.42|17|15.38|17.04|15.42|17|15.38|0
1643078430000|2022-01-25 02:40:30|17.01|15.39|16.98|15.36|17.04|15.42|16.98|15.36|0
1643078440000|2022-01-25 02:40:40|16.95|15.34|17.01|15.39|17.01|15.39|16.95|15.34|0
1643078450000|2022-01-25 02:40:50|17|15.38|16.92|15.31|17.04|15.42|16.92|15.31|0
1643078460000|2022-01-25 02:41:00|16.91|15.3|16.97|15.35|16.98|15.36|16.91|15.3|0
1643078470000|2022-01-25 02:41:10|17.01|15.39|17|15.38|17.01|15.39|17|15.38|0
1643078480000|2022-01-25 02:41:20|17.01|15.39|17.1|15.47|17.1|15.47|16.98|15.36|0
1643078490000|2022-01-25 02:41:30|17.15|15.51|17.1|15.47|17.15|15.51|17.1|15.47|0
1643078500000|2022-01-25 02:41:40|17.13|15.5|17.13|15.5|17.13|15.5|17.12|15.49|0
1643078510000|2022-01-25 02:41:50|17.12|15.49|17.1|15.47|17.12|15.49|17.04|15.42|0
1643078520000|2022-01-25 02:42:00|17.07|15.45|16.88|15.27|17.07|15.45|16.88|15.27|0
1643078530000|2022-01-25 02:42:10|16.85|15.24|16.73|15.13|16.85|15.24|16.73|15.13|0
1643078540000|2022-01-25 02:42:20|16.77|15.17|16.77|15.17|16.86|15.26|16.77|15.17|0
1643078550000|2022-01-25 02:42:30|16.83|15.23|16.88|15.27|16.88|15.27|16.82|15.22|0
1643078560000|2022-01-25 02:42:40|16.83|15.23|16.83|15.23|16.86|15.26|16.83|15.23|0
1643078570000|2022-01-25 02:42:50|16.86|15.26|16.89|15.28|16.89|15.28|16.86|15.26|0
1643078580000|2022-01-25 02:43:00|16.86|15.26|16.77|15.17|16.86|15.26|16.77|15.17|0
1643078590000|2022-01-25 02:43:10|16.8|15.2|16.76|15.16|16.8|15.2|16.75|15.15|0
1643078600000|2022-01-25 02:43:20|16.79|15.19|16.8|15.2|16.83|15.23|16.79|15.19|0
1643078610000|2022-01-25 02:43:30|16.79|15.19|16.83|15.23|16.83|15.23|16.79|15.19|0
1643078620000|2022-01-25 02:43:40|16.8|15.2|16.83|15.23|16.83|15.23|16.75|15.15|0
1643078630000|2022-01-25 02:43:50|16.82|15.21|16.83|15.23|16.83|15.23|16.82|15.21|0
1643078640000|2022-01-25 02:44:00|16.8|15.2|16.83|15.23|16.83|15.23|16.8|15.2|0
1643078650000|2022-01-25 02:44:10|16.79|15.19|16.75|15.15|16.79|15.19|16.75|15.15|0
1643078660000|2022-01-25 02:44:20|16.73|15.13|16.79|15.19|16.79|15.19|16.73|15.13|0
1643078670000|2022-01-25 02:44:30|16.77|15.17|16.55|14.95|16.77|15.17|16.55|14.95|0
1643078680000|2022-01-25 02:44:40|16.58|14.98|16.58|14.98|16.61|15.01|16.58|14.98|0
1643078690000|2022-01-25 02:44:50|16.59|14.99|16.61|15.01|16.61|15.01|16.58|14.98|0
1643078700000|2022-01-25 02:45:00|16.58|14.98|16.56|14.96|16.58|14.98|16.55|14.95|0
1643078710000|2022-01-25 02:45:10|16.63|15.03|16.69|15.09|16.72|15.12|16.63|15.03|0
1643078720000|2022-01-25 02:45:20|16.72|15.12|16.77|15.17|16.79|15.19|16.72|15.12|0
1643078730000|2022-01-25 02:45:30|16.83|15.23|16.8|15.2|16.83|15.23|16.8|15.2|0
1643078740000|2022-01-25 02:45:40|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1643078750000|2022-01-25 02:45:50|16.83|15.23|16.86|15.25|16.86|15.26|16.83|15.23|0
1643078760000|2022-01-25 02:46:00|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1643078770000|2022-01-25 02:46:10|16.92|15.31|17.1|15.47|17.1|15.47|16.92|15.31|0
1643078780000|2022-01-25 02:46:20|17.07|15.44|17.1|15.47|17.1|15.47|17.04|15.42|0
1643078790000|2022-01-25 02:46:30|17.04|15.42|17.08|15.46|17.13|15.5|17.04|15.42|0
1643078800000|2022-01-25 02:46:40|17.07|15.44|17.02|15.4|17.07|15.44|17.01|15.39|0
1643078810000|2022-01-25 02:46:50|17.01|15.39|16.95|15.34|17.01|15.39|16.95|15.34|0
1643078820000|2022-01-25 02:47:00|17.01|15.39|16.96|15.35|17.01|15.39|16.96|15.35|0
1643078830000|2022-01-25 02:47:10|16.95|15.34|16.95|15.34|16.95|15.34|16.93|15.32|0
1643078840000|2022-01-25 02:47:20|16.93|15.32|16.98|15.36|16.98|15.36|16.93|15.32|0
1643078850000|2022-01-25 02:47:30|16.92|15.31|16.95|15.34|16.95|15.34|16.92|15.31|0
1643078860000|2022-01-25 02:47:40|16.92|15.31|17.02|15.4|17.02|15.4|16.92|15.31|0
1643078870000|2022-01-25 02:47:50|17.01|15.39|16.99|15.38|17.01|15.39|16.98|15.36|0
1643078880000|2022-01-25 02:48:00|16.98|15.36|17.13|15.5|17.13|15.5|16.98|15.36|0
1643078890000|2022-01-25 02:48:10|17.1|15.47|17.04|15.42|17.1|15.47|16.99|15.37|0
1643078900000|2022-01-25 02:48:20|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1643078910000|2022-01-25 02:48:30|17.07|15.44|17.01|15.39|17.07|15.44|17.01|15.39|0
1643078920000|2022-01-25 02:48:40|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1643078930000|2022-01-25 02:48:50|16.89|15.28|16.95|15.33|16.95|15.33|16.89|15.28|0
1643078940000|2022-01-25 02:49:00|16.93|15.32|16.79|15.19|16.93|15.32|16.79|15.19|0
1643078950000|2022-01-25 02:49:10|16.83|15.23|16.8|15.2|16.83|15.23|16.79|15.19|0
1643078960000|2022-01-25 02:49:20|16.83|15.23|16.8|15.2|16.84|15.24|16.8|15.2|0
1643078970000|2022-01-25 02:49:30|16.81|15.21|16.92|15.31|16.92|15.31|16.81|15.21|0
1643078980000|2022-01-25 02:49:40|17.07|15.44|17.13|15.5|17.13|15.5|17.07|15.44|0
1643078990000|2022-01-25 02:49:50|17.14|15.51|17.16|15.52|17.16|15.52|17.11|15.48|0
1643079000000|2022-01-25 02:50:00|17.13|15.5|17.05|15.43|17.13|15.5|17.05|15.43|0
1643079010000|2022-01-25 02:50:10|17.04|15.42|17.07|15.44|17.08|15.46|17.04|15.42|0
1643079020000|2022-01-25 02:50:20|17.08|15.46|17.16|15.52|17.16|15.52|17.08|15.46|0
1643079030000|2022-01-25 02:50:30|17.25|15.61|17.2|15.56|17.25|15.61|17.2|15.56|0
1643079040000|2022-01-25 02:50:40|17.22|15.58|17.2|15.56|17.22|15.58|17.19|15.55|0
1643079050000|2022-01-25 02:50:50|17.16|15.52|17.16|15.52|17.16|15.52|17.16|15.52|0
1643079070000|2022-01-25 02:51:10|17.25|15.61|17.28|15.63|17.28|15.63|17.25|15.61|0
1643079080000|2022-01-25 02:51:20|17.25|15.61|17.37|15.72|17.37|15.72|17.25|15.61|0
1643079090000|2022-01-25 02:51:30|17.43|15.77|17.4|15.74|17.43|15.77|17.38|15.73|0
1643079100000|2022-01-25 02:51:40|17.38|15.73|17.38|15.73|17.4|15.74|17.38|15.73|0
1643079110000|2022-01-25 02:51:50|17.37|15.72|17.34|15.69|17.37|15.72|17.34|15.69|0
1643079120000|2022-01-25 02:52:00|17.37|15.72|17.46|15.8|17.46|15.8|17.37|15.72|0
1643079130000|2022-01-25 02:52:10|17.43|15.77|17.37|15.72|17.43|15.77|17.37|15.72|0
1643079140000|2022-01-25 02:52:20|17.35|15.7|17.4|15.74|17.4|15.74|17.35|15.7|0
1643079150000|2022-01-25 02:52:30|17.34|15.69|17.26|15.62|17.34|15.69|17.26|15.62|0
1643079160000|2022-01-25 02:52:40|17.25|15.61|17.35|15.7|17.35|15.7|17.22|15.58|0
1643079170000|2022-01-25 02:52:50|17.32|15.67|17.23|15.59|17.34|15.69|17.23|15.59|0
1643079180000|2022-01-25 02:53:00|17.22|15.58|17.22|15.58|17.23|15.59|17.22|15.58|0
1643079190000|2022-01-25 02:53:10|17.23|15.59|17.2|15.56|17.23|15.59|17.19|15.55|0
1643079200000|2022-01-25 02:53:20|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1643079210000|2022-01-25 02:53:30|17.25|15.6|17.31|15.66|17.31|15.66|17.25|15.6|0
1643079220000|2022-01-25 02:53:40|17.25|15.6|17.22|15.58|17.26|15.62|17.22|15.58|0
1643079230000|2022-01-25 02:53:50|17.19|15.55|17.23|15.59|17.23|15.59|17.19|15.55|0
1643079240000|2022-01-25 02:54:00|17.22|15.58|17.17|15.54|17.22|15.58|17.17|15.54|0
1643079250000|2022-01-25 02:54:10|17.23|15.59|17.19|15.55|17.23|15.59|17.19|15.55|0
1643079260000|2022-01-25 02:54:20|17.22|15.58|17.23|15.59|17.23|15.59|17.22|15.58|0
1643079270000|2022-01-25 02:54:30|17.28|15.63|17.23|15.59|17.28|15.63|17.23|15.59|0
1643079280000|2022-01-25 02:54:40|17.25|15.6|17.23|15.59|17.28|15.63|17.23|15.59|0
1643079290000|2022-01-25 02:54:50|17.25|15.6|17.31|15.66|17.31|15.66|17.25|15.6|0
1643079300000|2022-01-25 02:55:00|17.28|15.63|17.31|15.66|17.31|15.66|17.28|15.63|0
1643079310000|2022-01-25 02:55:10|17.28|15.63|17.17|15.54|17.29|15.64|17.17|15.54|0
1643079320000|2022-01-25 02:55:20|17.16|15.52|17.19|15.55|17.19|15.55|17.16|15.52|0
1643079330000|2022-01-25 02:55:30|17.04|15.41|17.04|15.41|17.04|15.41|17.01|15.39|0
1643079340000|2022-01-25 02:55:40|17.01|15.39|16.98|15.36|17.04|15.41|16.98|15.36|0
1643079350000|2022-01-25 02:55:50|16.99|15.37|17.07|15.44|17.07|15.44|16.99|15.37|0
1643079360000|2022-01-25 02:56:00|17.04|15.41|17.13|15.49|17.13|15.49|17.04|15.41|0
1643079370000|2022-01-25 02:56:10|17.22|15.58|17.2|15.56|17.22|15.58|17.2|15.56|0
1643079380000|2022-01-25 02:56:20|17.22|15.58|17.25|15.6|17.25|15.6|17.2|15.56|0
1643079390000|2022-01-25 02:56:30|17.23|15.59|17.19|15.55|17.23|15.59|17.16|15.52|0
1643079400000|2022-01-25 02:56:40|17.2|15.56|17.22|15.58|17.22|15.58|17.2|15.56|0
1643079410000|2022-01-25 02:56:50|17.2|15.56|17.32|15.67|17.32|15.67|17.2|15.56|0
1643079420000|2022-01-25 02:57:00|17.31|15.66|17.29|15.64|17.31|15.66|17.26|15.62|0
1643079430000|2022-01-25 02:57:10|17.34|15.69|17.61|15.93|17.61|15.93|17.34|15.69|0
1643079440000|2022-01-25 02:57:20|17.57|15.89|17.6|15.92|17.61|15.93|17.53|15.86|0
1643079450000|2022-01-25 02:57:30|17.58|15.91|17.46|15.8|17.58|15.91|17.46|15.8|0
1643079460000|2022-01-25 02:57:40|17.47|15.81|17.52|15.85|17.52|15.85|17.47|15.81|0
1643079470000|2022-01-25 02:57:50|17.55|15.88|17.61|15.93|17.61|15.93|17.55|15.88|0
1643079490000|2022-01-25 02:58:10|17.58|15.91|17.61|15.93|17.61|15.93|17.58|15.91|0
1643079500000|2022-01-25 02:58:20|17.6|15.92|17.61|15.93|17.61|15.93|17.58|15.91|0
1643079510000|2022-01-25 02:58:30|17.58|15.91|17.89|16.19|17.89|16.19|17.58|15.91|0
1643079520000|2022-01-25 02:58:40|17.83|16.13|17.92|16.21|17.92|16.21|17.83|16.13|0
1643079530000|2022-01-25 02:58:50|17.95|16.24|17.92|16.21|17.98|16.27|17.92|16.21|0
1643079540000|2022-01-25 02:59:00|17.91|16.2|17.95|16.24|17.98|16.27|17.91|16.2|0
1643079550000|2022-01-25 02:59:10|17.98|16.27|17.95|16.24|18.05|16.33|17.95|16.24|0
1643079560000|2022-01-25 02:59:20|17.92|16.21|17.86|16.16|17.92|16.21|17.86|16.16|0
1643079570000|2022-01-25 02:59:30|17.8|16.1|17.81|16.12|17.86|16.16|17.8|16.1|0
1643079580000|2022-01-25 02:59:40|17.87|16.17|17.81|16.12|17.87|16.17|17.77|16.07|0
1643079590000|2022-01-25 02:59:50|17.83|16.13|17.89|16.19|17.94|16.23|17.83|16.13|0
1643079600000|2022-01-25 03:00:00|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1643079610000|2022-01-25 03:00:10|17.8|16.1|17.64|15.96|17.8|16.1|17.64|15.96|0
1643079620000|2022-01-25 03:00:20|17.66|15.97|17.69|16|17.69|16|17.66|15.97|0
1643079630000|2022-01-25 03:00:30|17.66|15.97|17.67|15.99|17.72|16.03|17.66|15.97|0
1643079640000|2022-01-25 03:00:40|17.7|16.02|17.72|16.03|17.72|16.03|17.7|16.02|0
1643079650000|2022-01-25 03:00:50|17.69|16|17.58|15.91|17.69|16|17.58|15.91|0
1643079660000|2022-01-25 03:01:00|17.61|15.93|17.58|15.91|17.63|15.95|17.58|15.91|0
1643079670000|2022-01-25 03:01:10|17.53|15.86|17.55|15.88|17.55|15.88|17.52|15.85|0
1643079680000|2022-01-25 03:01:20|17.58|15.91|17.61|15.93|17.61|15.93|17.58|15.91|0
1643079690000|2022-01-25 03:01:30|17.58|15.91|17.58|15.91|17.58|15.91|17.55|15.88|0
1643079700000|2022-01-25 03:01:40|17.56|15.89|17.38|15.72|17.56|15.89|17.38|15.72|0
1643079710000|2022-01-25 03:01:50|17.4|15.74|17.37|15.71|17.4|15.74|17.37|15.71|0
1643079720000|2022-01-25 03:02:00|17.4|15.74|17.43|15.77|17.46|15.79|17.4|15.74|0
1643079730000|2022-01-25 03:02:10|17.46|15.79|17.49|15.82|17.49|15.82|17.46|15.79|0
1643079740000|2022-01-25 03:02:20|17.46|15.79|17.44|15.78|17.46|15.79|17.44|15.78|0
1643079750000|2022-01-25 03:02:30|17.46|15.79|17.47|15.81|17.47|15.81|17.46|15.79|0
1643079760000|2022-01-25 03:02:40|17.44|15.78|17.37|15.71|17.44|15.78|17.35|15.7|0
1643079770000|2022-01-25 03:02:50|17.4|15.74|17.38|15.72|17.4|15.74|17.38|15.72|0
1643079780000|2022-01-25 03:03:00|17.4|15.74|17.24|15.6|17.4|15.74|17.24|15.6|0
1643079790000|2022-01-25 03:03:10|17.3|15.66|17.33|15.68|17.33|15.68|17.3|15.66|0
1643079800000|2022-01-25 03:03:20|17.35|15.7|17.3|15.66|17.35|15.7|17.3|15.66|0
1643079810000|2022-01-25 03:03:30|17.32|15.67|17.3|15.66|17.32|15.67|17.27|15.63|0
1643079820000|2022-01-25 03:03:40|17.32|15.67|17.27|15.63|17.32|15.67|17.27|15.63|0
1643079830000|2022-01-25 03:03:50|17.29|15.64|17.17|15.53|17.29|15.64|17.17|15.53|0
1643079840000|2022-01-25 03:04:00|17.2|15.56|17.18|15.55|17.21|15.57|17.18|15.55|0
1643079850000|2022-01-25 03:04:10|17.03|15.41|17.06|15.44|17.06|15.44|17|15.38|0
1643079860000|2022-01-25 03:04:20|17.02|15.4|17.05|15.42|17.05|15.42|17.02|15.4|0
1643079870000|2022-01-25 03:04:30|17.03|15.41|17.06|15.44|17.06|15.44|17.03|15.41|0
1643079880000|2022-01-25 03:04:40|16.97|15.36|16.81|15.21|16.97|15.36|16.81|15.21|0
1643079890000|2022-01-25 03:04:50|16.85|15.25|16.79|15.19|16.85|15.25|16.79|15.19|0
1643079900000|2022-01-25 03:05:00|16.9|15.29|16.93|15.31|16.93|15.31|16.9|15.29|0
1643079910000|2022-01-25 03:05:10|16.94|15.33|16.91|15.3|16.94|15.33|16.87|15.26|0
1643079920000|2022-01-25 03:05:20|16.85|15.25|16.84|15.23|16.85|15.25|16.79|15.19|0
1643079930000|2022-01-25 03:05:30|16.82|15.22|16.88|15.27|16.88|15.27|16.82|15.22|0
1643079940000|2022-01-25 03:05:40|16.77|15.17|16.85|15.25|16.87|15.26|16.77|15.17|0
1643079950000|2022-01-25 03:05:50|16.87|15.26|16.82|15.22|16.87|15.26|16.82|15.22|0
1643079960000|2022-01-25 03:06:00|16.84|15.23|16.88|15.27|16.88|15.27|16.84|15.23|0
1643079970000|2022-01-25 03:06:10|16.96|15.34|16.94|15.33|16.96|15.34|16.94|15.33|0
1643079980000|2022-01-25 03:06:20|16.93|15.31|16.87|15.26|16.93|15.31|16.87|15.26|0
1643079990000|2022-01-25 03:06:30|16.91|15.3|16.68|15.08|16.91|15.3|16.68|15.08|0
1643080000000|2022-01-25 03:06:40|16.71|15.11|16.71|15.11|16.71|15.11|16.68|15.08|0
1643080010000|2022-01-25 03:06:50|16.74|15.14|16.64|15.04|16.74|15.14|16.64|15.04|0
1643080020000|2022-01-25 03:07:00|16.62|15.02|16.65|15.05|16.65|15.05|16.61|15.01|0
1643080030000|2022-01-25 03:07:10|16.67|15.07|16.74|15.14|16.74|15.14|16.67|15.07|0
1643080040000|2022-01-25 03:07:20|16.72|15.12|16.76|15.16|16.79|15.19|16.72|15.12|0
1643080050000|2022-01-25 03:07:30|16.71|15.11|16.71|15.11|16.71|15.11|16.71|15.11|0
1643080060000|2022-01-25 03:07:40|16.62|15.02|16.71|15.11|16.71|15.11|16.62|15.02|0
1643080070000|2022-01-25 03:07:50|16.76|15.16|16.74|15.14|16.76|15.16|16.71|15.11|0
1643080080000|2022-01-25 03:08:00|16.72|15.12|16.69|15.09|16.72|15.12|16.69|15.09|0
1643080090000|2022-01-25 03:08:10|16.68|15.08|16.65|15.05|16.69|15.09|16.65|15.05|0
1643080100000|2022-01-25 03:08:20|16.64|15.04|16.64|15.04|16.64|15.04|16.64|15.04|0
1643080110000|2022-01-25 03:08:30|16.62|15.02|16.65|15.05|16.65|15.05|16.62|15.02|0
1643080120000|2022-01-25 03:08:40|16.68|15.08|16.68|15.08|16.68|15.08|16.67|15.07|0
1643080140000|2022-01-25 03:09:00|16.71|15.11|16.71|15.11|16.71|15.11|16.68|15.08|0
1643080150000|2022-01-25 03:09:10|16.74|15.14|16.75|15.15|16.76|15.16|16.74|15.14|0
1643080160000|2022-01-25 03:09:20|16.74|15.14|16.71|15.11|16.75|15.15|16.71|15.11|0
1643080170000|2022-01-25 03:09:30|16.69|15.09|16.68|15.08|16.69|15.09|16.65|15.05|0
1643080180000|2022-01-25 03:09:40|16.69|15.09|16.65|15.05|16.71|15.11|16.65|15.05|0
1643080190000|2022-01-25 03:09:50|16.62|15.02|16.61|15.01|16.62|15.02|16.61|15.01|0
1643080200000|2022-01-25 03:10:00|16.55|14.95|16.5|14.9|16.55|14.95|16.48|14.88|0
1643080210000|2022-01-25 03:10:10|16.48|14.88|16.18|14.58|16.48|14.88|16.07|14.47|0
1643080220000|2022-01-25 03:10:20|16.22|14.62|16.21|14.61|16.24|14.64|16.15|14.55|0
1643080230000|2022-01-25 03:10:30|16.19|14.59|16.24|14.64|16.24|14.64|16.17|14.57|0
1643080240000|2022-01-25 03:10:40|16.22|14.62|16.13|14.53|16.22|14.62|16.13|14.53|0
1643080250000|2022-01-25 03:10:50|16.1|14.5|16.08|14.48|16.11|14.51|16.08|14.48|0
1643080260000|2022-01-25 03:11:00|16.1|14.5|16.02|14.42|16.1|14.5|16.02|14.42|0
1643080270000|2022-01-25 03:11:10|16|14.4|16.04|14.44|16.04|14.44|15.96|14.36|0
1643080280000|2022-01-25 03:11:20|16.07|14.47|16.02|14.42|16.07|14.47|16.02|14.42|0
1643080290000|2022-01-25 03:11:30|16.04|14.44|16.04|14.44|16.07|14.47|16.03|14.43|0
1643080300000|2022-01-25 03:11:40|16.02|14.42|15.96|14.36|16.02|14.42|15.96|14.36|0
1643080310000|2022-01-25 03:11:50|16.04|14.44|16.02|14.42|16.07|14.47|16.02|14.42|0
1643080320000|2022-01-25 03:12:00|15.99|14.39|16.06|14.46|16.06|14.46|15.99|14.39|0
1643080330000|2022-01-25 03:12:10|16.07|14.47|16.07|14.47|16.13|14.53|16.07|14.47|0
1643080340000|2022-01-25 03:12:20|16.04|14.44|16.1|14.5|16.1|14.5|16.04|14.44|0
1643080350000|2022-01-25 03:12:30|16.11|14.51|16.13|14.53|16.13|14.53|16.1|14.5|0
1643080360000|2022-01-25 03:12:40|16.18|14.58|16.18|14.58|16.21|14.61|16.18|14.58|0
1643080370000|2022-01-25 03:12:50|16.21|14.61|16.17|14.57|16.21|14.61|16.13|14.53|0
1643080380000|2022-01-25 03:13:00|16.18|14.58|16.21|14.61|16.21|14.61|16.18|14.58|0
1643080390000|2022-01-25 03:13:10|16.18|14.58|16.15|14.55|16.18|14.58|16.15|14.55|0
1643080400000|2022-01-25 03:13:20|16.18|14.58|16.21|14.61|16.21|14.61|16.18|14.58|0
1643080410000|2022-01-25 03:13:30|16.28|14.68|16.26|14.66|16.29|14.69|16.26|14.66|0
1643080420000|2022-01-25 03:13:40|16.22|14.62|16.15|14.55|16.22|14.62|16.15|14.55|0
1643080430000|2022-01-25 03:13:50|16.1|14.5|16.1|14.5|16.1|14.5|16.1|14.5|0
1643080440000|2022-01-25 03:14:00|16.13|14.53|15.99|14.39|16.13|14.53|15.99|14.39|0
1643080450000|2022-01-25 03:14:10|16.04|14.44|15.99|14.39|16.06|14.46|15.99|14.39|0
1643080460000|2022-01-25 03:14:20|15.95|14.35|15.93|14.33|15.95|14.35|15.91|14.31|0
1643080470000|2022-01-25 03:14:30|15.95|14.35|15.99|14.39|16.02|14.42|15.95|14.35|0
1643080480000|2022-01-25 03:14:40|16.02|14.42|16.03|14.43|16.03|14.43|16.02|14.42|0
1643080490000|2022-01-25 03:14:50|16.02|14.42|16.03|14.43|16.03|14.43|16.02|14.42|0
1643080500000|2022-01-25 03:15:00|16.12|14.52|16.11|14.51|16.12|14.52|16.11|14.51|0
1643080510000|2022-01-25 03:15:10|16.12|14.52|16.1|14.5|16.12|14.52|16.07|14.47|0
1643080520000|2022-01-25 03:15:20|16.12|14.52|16.08|14.48|16.12|14.52|16.08|14.48|0
1643080530000|2022-01-25 03:15:30|16.1|14.5|16.1|14.5|16.15|14.55|16.1|14.5|0
1643080540000|2022-01-25 03:15:40|16.12|14.52|16.21|14.61|16.21|14.61|16.12|14.52|0
1643080550000|2022-01-25 03:15:50|16.22|14.62|16.21|14.61|16.23|14.63|16.21|14.61|0
1643080560000|2022-01-25 03:16:00|16.23|14.63|16.32|14.72|16.32|14.72|16.23|14.63|0
1643080570000|2022-01-25 03:16:10|16.34|14.74|16.37|14.77|16.4|14.8|16.34|14.74|0
1643080580000|2022-01-25 03:16:20|16.34|14.74|16.34|14.74|16.34|14.74|16.34|14.74|0
1643080590000|2022-01-25 03:16:30|16.4|14.8|16.37|14.77|16.4|14.8|16.37|14.77|0
1643080600000|2022-01-25 03:16:40|16.34|14.74|16.38|14.78|16.38|14.78|16.34|14.74|0
1643080610000|2022-01-25 03:16:50|16.37|14.77|16.29|14.69|16.4|14.8|16.29|14.69|0
1643080620000|2022-01-25 03:17:00|16.26|14.66|16.27|14.67|16.29|14.69|16.26|14.66|0
1643080630000|2022-01-25 03:17:10|16.29|14.69|16.29|14.69|16.29|14.69|16.29|14.69|0
1643080640000|2022-01-25 03:17:20|16.23|14.63|16.16|14.56|16.23|14.63|16.15|14.55|0
1643080650000|2022-01-25 03:17:30|16.18|14.58|16.18|14.58|16.21|14.61|16.18|14.58|0
1643080660000|2022-01-25 03:17:40|16.21|14.61|16.22|14.62|16.23|14.63|16.21|14.61|0
1643080670000|2022-01-25 03:17:50|16.21|14.61|16.29|14.69|16.29|14.69|16.21|14.61|0
1643080680000|2022-01-25 03:18:00|16.3|14.7|16.25|14.65|16.3|14.7|16.25|14.65|0
1643080690000|2022-01-25 03:18:10|16.26|14.66|16.18|14.58|16.26|14.66|16.18|14.58|0
1643080700000|2022-01-25 03:18:20|16.19|14.59|16.19|14.59|16.21|14.61|16.19|14.59|0
1643080710000|2022-01-25 03:18:30|16.16|14.56|16.12|14.52|16.18|14.58|16.12|14.52|0
1643080720000|2022-01-25 03:18:40|16.07|14.47|16.07|14.47|16.1|14.5|16.04|14.44|0
1643080730000|2022-01-25 03:18:50|16.04|14.44|16|14.4|16.04|14.44|16|14.4|0
1643080740000|2022-01-25 03:19:00|15.95|14.35|15.88|14.28|15.96|14.36|15.88|14.28|0
1643080750000|2022-01-25 03:19:10|15.8|14.2|15.84|14.24|15.85|14.25|15.8|14.2|0
1643080760000|2022-01-25 03:19:20|15.85|14.25|15.99|14.39|15.99|14.39|15.85|14.25|0
1643080770000|2022-01-25 03:19:30|15.96|14.36|16.07|14.47|16.07|14.47|15.96|14.36|0
1643080780000|2022-01-25 03:19:40|16.1|14.5|16.07|14.47|16.1|14.5|16.05|14.45|0
1643080790000|2022-01-25 03:19:50|16.12|14.52|16.26|14.66|16.26|14.66|16.12|14.52|0
1643080800000|2022-01-25 03:20:00|16.29|14.69|16.29|14.69|16.29|14.69|16.26|14.66|0
1643080810000|2022-01-25 03:20:10|16.31|14.71|16.23|14.63|16.31|14.71|16.23|14.63|0
1643080820000|2022-01-25 03:20:20|16.26|14.66|16.29|14.69|16.29|14.69|16.26|14.66|0
1643080830000|2022-01-25 03:20:30|16.26|14.66|16.1|14.5|16.26|14.66|16.1|14.5|0
1643080840000|2022-01-25 03:20:40|16.14|14.54|16.15|14.55|16.18|14.58|16.14|14.54|0
1643080850000|2022-01-25 03:20:50|16.18|14.58|16.12|14.52|16.18|14.58|16.12|14.52|0
1643080860000|2022-01-25 03:21:00|16.11|14.51|16.04|14.44|16.11|14.51|16.04|14.44|0
1643080870000|2022-01-25 03:21:10|16.07|14.47|16.15|14.55|16.18|14.58|16.07|14.47|0
1643080880000|2022-01-25 03:21:20|16.18|14.58|16.2|14.6|16.2|14.6|16.18|14.58|0
1643080890000|2022-01-25 03:21:30|16.23|14.63|16.23|14.63|16.26|14.66|16.23|14.63|0
1643080900000|2022-01-25 03:21:40|16.19|14.59|16.23|14.63|16.23|14.63|16.19|14.59|0
1643080910000|2022-01-25 03:21:50|16.22|14.62|16.2|14.6|16.22|14.62|16.2|14.6|0
1643080920000|2022-01-25 03:22:00|16.19|14.59|16.2|14.6|16.2|14.6|16.19|14.59|0
1643080930000|2022-01-25 03:22:10|16.19|14.59|16.15|14.55|16.19|14.59|16.15|14.55|0
1643080940000|2022-01-25 03:22:20|16.18|14.58|16.16|14.56|16.18|14.58|16.15|14.55|0
1643080950000|2022-01-25 03:22:30|16.12|14.52|16.15|14.55|16.16|14.56|16.12|14.52|0
1643080960000|2022-01-25 03:22:40|16.12|14.52|16.29|14.69|16.29|14.69|16.09|14.49|0
1643080970000|2022-01-25 03:22:50|16.26|14.66|16.27|14.67|16.27|14.67|16.23|14.63|0
1643080980000|2022-01-25 03:23:00|16.29|14.69|16.29|14.69|16.35|14.75|16.29|14.69|0
1643080990000|2022-01-25 03:23:10|16.26|14.66|16.26|14.66|16.26|14.66|16.2|14.6|0
1643081000000|2022-01-25 03:23:20|16.27|14.67|16.27|14.67|16.29|14.69|16.27|14.67|0
1643081010000|2022-01-25 03:23:30|16.26|14.66|16.27|14.67|16.31|14.71|16.26|14.66|0
1643081020000|2022-01-25 03:23:40|16.29|14.69|16.42|14.82|16.42|14.82|16.29|14.69|0
1643081030000|2022-01-25 03:23:50|16.4|14.8|16.4|14.8|16.42|14.82|16.4|14.8|0
1643081050000|2022-01-25 03:24:10|16.42|14.82|16.37|14.77|16.42|14.82|16.37|14.77|0
1643081060000|2022-01-25 03:24:20|16.34|14.74|16.33|14.73|16.34|14.74|16.33|14.73|0
1643081070000|2022-01-25 03:24:30|16.29|14.69|16.26|14.66|16.29|14.69|16.26|14.66|0
1643081080000|2022-01-25 03:24:40|16.29|14.69|16.29|14.69|16.29|14.69|16.29|14.69|0
1643081090000|2022-01-25 03:24:50|16.26|14.66|16.23|14.63|16.26|14.66|16.23|14.63|0
1643081100000|2022-01-25 03:25:00|16.18|14.58|16.18|14.58|16.18|14.58|16.09|14.49|0
1643081110000|2022-01-25 03:25:10|16.2|14.6|16.22|14.62|16.23|14.63|16.2|14.6|0
1643081120000|2022-01-25 03:25:20|16.18|14.58|16.18|14.58|16.18|14.58|16.18|14.58|0
1643081130000|2022-01-25 03:25:30|16.23|14.63|16.26|14.66|16.26|14.66|16.23|14.63|0
1643081140000|2022-01-25 03:25:40|16.24|14.64|16.27|14.67|16.27|14.67|16.23|14.63|0
1643081150000|2022-01-25 03:25:50|16.23|14.63|16.26|14.66|16.26|14.66|16.23|14.63|0
1643081160000|2022-01-25 03:26:00|16.2|14.6|16.18|14.58|16.2|14.6|16.18|14.58|0
1643081170000|2022-01-25 03:26:10|16.2|14.6|16.23|14.63|16.23|14.63|16.2|14.6|0
1643081180000|2022-01-25 03:26:20|16.2|14.6|16.24|14.64|16.24|14.64|16.2|14.6|0
1643081190000|2022-01-25 03:26:30|16.26|14.66|16.2|14.6|16.26|14.66|16.2|14.6|0
1643081200000|2022-01-25 03:26:40|16.16|14.56|16.12|14.52|16.16|14.56|16.12|14.52|0
1643081210000|2022-01-25 03:26:50|16.01|14.41|16.04|14.44|16.07|14.47|16.01|14.41|0
1643081220000|2022-01-25 03:27:00|16.07|14.47|16.09|14.49|16.09|14.49|16.07|14.47|0
1643081230000|2022-01-25 03:27:10|16.12|14.52|16.15|14.55|16.16|14.56|16.12|14.52|0
1643081240000|2022-01-25 03:27:20|16.2|14.6|16.2|14.6|16.24|14.64|16.2|14.6|0
1643081250000|2022-01-25 03:27:30|16.17|14.57|16.17|14.57|16.17|14.57|16.15|14.55|0
1643081260000|2022-01-25 03:27:40|16.2|14.6|16.17|14.57|16.2|14.6|16.17|14.57|0
1643081270000|2022-01-25 03:27:50|16.19|14.59|16.17|14.57|16.2|14.6|16.17|14.57|0
1643081280000|2022-01-25 03:28:00|16.13|14.53|16.09|14.49|16.15|14.55|16.09|14.49|0
1643081290000|2022-01-25 03:28:10|16.08|14.48|16.15|14.55|16.15|14.55|16.07|14.47|0
1643081300000|2022-01-25 03:28:20|16.12|14.52|16.08|14.48|16.12|14.52|16.08|14.48|0
1643081310000|2022-01-25 03:28:30|16.09|14.49|16.07|14.47|16.09|14.49|16.07|14.47|0
1643081320000|2022-01-25 03:28:40|16.04|14.44|16.09|14.49|16.09|14.49|16.01|14.41|0
1643081330000|2022-01-25 03:28:50|16.12|14.52|16.09|14.49|16.15|14.55|16.09|14.49|0
1643081340000|2022-01-25 03:29:00|16.11|14.51|16.17|14.57|16.17|14.57|16.11|14.51|0
1643081350000|2022-01-25 03:29:10|16.2|14.6|16.2|14.6|16.2|14.6|16.2|14.6|0
1643081360000|2022-01-25 03:29:20|16.17|14.57|16.2|14.6|16.2|14.6|16.17|14.57|0
1643081370000|2022-01-25 03:29:30|16.17|14.57|16.13|14.53|16.19|14.59|16.13|14.53|0
1643081380000|2022-01-25 03:29:40|16.15|14.55|16.13|14.53|16.17|14.57|16.13|14.53|0
1643081390000|2022-01-25 03:29:50|16.15|14.55|16.24|14.64|16.24|14.64|16.15|14.55|0
1643081400000|2022-01-25 03:30:00|16.23|14.63|16.37|14.77|16.37|14.77|16.23|14.63|0
1643081410000|2022-01-25 03:30:10|16.31|14.71|16.26|14.66|16.35|14.75|16.26|14.66|0
1643081420000|2022-01-25 03:30:20|16.2|14.6|16.2|14.6|16.2|14.6|16.2|14.6|0
1643081430000|2022-01-25 03:30:30|16.21|14.61|16.26|14.66|16.26|14.66|16.21|14.61|0
1643081440000|2022-01-25 03:30:40|16.28|14.68|16.28|14.68|16.28|14.68|16.28|14.68|0
1643081450000|2022-01-25 03:30:50|16.3|14.7|16.37|14.77|16.37|14.77|16.3|14.7|0
1643081460000|2022-01-25 03:31:00|16.39|14.79|16.38|14.78|16.39|14.79|16.38|14.78|0
1643081470000|2022-01-25 03:31:10|16.39|14.79|16.42|14.82|16.42|14.82|16.39|14.79|0
1643081480000|2022-01-25 03:31:20|16.39|14.79|16.42|14.82|16.42|14.82|16.37|14.77|0
1643081490000|2022-01-25 03:31:30|16.43|14.83|16.39|14.79|16.45|14.85|16.39|14.79|0
1643081500000|2022-01-25 03:31:40|16.41|14.81|16.41|14.81|16.42|14.82|16.41|14.81|0
1643081510000|2022-01-25 03:31:50|16.39|14.79|16.39|14.79|16.39|14.79|16.39|14.79|0
1643081520000|2022-01-25 03:32:00|16.37|14.77|16.34|14.74|16.37|14.77|16.34|14.74|0
1643081530000|2022-01-25 03:32:10|16.31|14.71|16.28|14.68|16.31|14.71|16.26|14.66|0
1643081540000|2022-01-25 03:32:20|16.27|14.67|16.25|14.65|16.27|14.67|16.23|14.63|0
1643081550000|2022-01-25 03:32:30|16.23|14.63|16.2|14.6|16.23|14.63|16.2|14.6|0
1643081560000|2022-01-25 03:32:40|16.23|14.63|16.12|14.52|16.23|14.63|16.12|14.52|0
1643081570000|2022-01-25 03:32:50|16.15|14.55|16.15|14.55|16.19|14.59|16.15|14.55|0
1643081580000|2022-01-25 03:33:00|16.16|14.56|16.12|14.52|16.16|14.56|16.12|14.52|0
1643081590000|2022-01-25 03:33:10|16.09|14.49|15.98|14.38|16.09|14.49|15.96|14.36|0
1643081600000|2022-01-25 03:33:20|16.01|14.41|16.15|14.55|16.15|14.55|16.01|14.41|0
1643081610000|2022-01-25 03:33:30|16.2|14.6|16.25|14.65|16.25|14.65|16.2|14.6|0
1643081620000|2022-01-25 03:33:40|16.24|14.64|16.23|14.63|16.24|14.64|16.23|14.63|0
1643081630000|2022-01-25 03:33:50|16.2|14.6|16.17|14.57|16.2|14.6|16.14|14.54|0
1643081640000|2022-01-25 03:34:00|16.14|14.54|16.04|14.44|16.14|14.54|16.04|14.44|0
1643081650000|2022-01-25 03:34:10|16.09|14.49|16.04|14.44|16.09|14.49|16.04|14.44|0
1643081660000|2022-01-25 03:34:20|16.05|14.45|16.09|14.49|16.09|14.49|16.05|14.45|0
1643081670000|2022-01-25 03:34:30|16.06|14.46|16.09|14.49|16.09|14.49|16.06|14.46|0
1643081680000|2022-01-25 03:34:40|16.08|14.48|16.06|14.46|16.08|14.48|16.06|14.46|0
1643081690000|2022-01-25 03:34:50|16.04|14.44|15.79|14.19|16.04|14.44|15.79|14.19|0
1643081700000|2022-01-25 03:35:00|15.82|14.22|15.82|14.22|15.82|14.22|15.79|14.19|0
1643081710000|2022-01-25 03:35:10|15.85|14.25|15.85|14.25|15.85|14.25|15.82|14.22|0
1643081720000|2022-01-25 03:35:20|15.83|14.23|15.82|14.22|15.85|14.25|15.82|14.22|0
1643081730000|2022-01-25 03:35:30|15.81|14.21|15.97|14.37|15.97|14.37|15.81|14.21|0
1643081740000|2022-01-25 03:35:40|15.93|14.33|15.95|14.35|15.95|14.35|15.9|14.3|0
1643081750000|2022-01-25 03:35:50|15.93|14.33|15.85|14.25|15.93|14.33|15.85|14.25|0
1643081760000|2022-01-25 03:36:00|15.82|14.22|15.85|14.25|15.85|14.25|15.79|14.19|0
1643081770000|2022-01-25 03:36:10|15.9|14.3|15.93|14.33|15.93|14.33|15.9|14.3|0
1643081780000|2022-01-25 03:36:20|15.9|14.3|15.93|14.33|15.94|14.34|15.9|14.3|0
1643081790000|2022-01-25 03:36:30|15.91|14.31|15.98|14.38|15.98|14.38|15.91|14.31|0
1643081800000|2022-01-25 03:36:40|16.06|14.46|16.01|14.41|16.06|14.46|16.01|14.41|0
1643081810000|2022-01-25 03:36:50|16.03|14.43|15.98|14.38|16.03|14.43|15.98|14.38|0
1643081820000|2022-01-25 03:37:00|16.01|14.41|15.91|14.31|16.01|14.41|15.91|14.31|0
1643081830000|2022-01-25 03:37:10|15.9|14.3|15.9|14.3|15.9|14.3|15.87|14.27|0
1643081840000|2022-01-25 03:37:20|15.87|14.27|15.82|14.22|15.87|14.27|15.82|14.22|0
1643081850000|2022-01-25 03:37:30|15.85|14.25|15.86|14.26|15.87|14.27|15.85|14.25|0
1643081860000|2022-01-25 03:37:40|15.85|14.25|15.87|14.27|15.89|14.29|15.85|14.25|0
1643081870000|2022-01-25 03:37:50|15.9|14.3|15.93|14.33|15.93|14.33|15.9|14.3|0
1643081880000|2022-01-25 03:38:00|16.01|14.41|15.98|14.38|16.01|14.41|15.95|14.35|0
1643081890000|2022-01-25 03:38:10|16.01|14.41|15.98|14.38|16.01|14.41|15.98|14.38|0
1643081900000|2022-01-25 03:38:20|16.03|14.43|16.01|14.41|16.03|14.43|16.01|14.41|0
1643081910000|2022-01-25 03:38:30|15.97|14.37|15.97|14.37|15.99|14.39|15.97|14.37|0
1643081920000|2022-01-25 03:38:40|15.91|14.31|15.95|14.35|15.95|14.35|15.91|14.31|0
1643081930000|2022-01-25 03:38:50|16.01|14.41|15.8|14.2|16.01|14.41|15.8|14.2|0
1643081940000|2022-01-25 03:39:00|15.88|14.28|15.91|14.31|15.91|14.31|15.88|14.28|0
1643081950000|2022-01-25 03:39:10|15.88|14.28|15.93|14.33|15.93|14.33|15.88|14.28|0
1643081960000|2022-01-25 03:39:20|15.95|14.35|15.98|14.38|15.98|14.38|15.95|14.35|0
1643081970000|2022-01-25 03:39:30|16.03|14.43|16.06|14.46|16.06|14.46|16.03|14.43|0
1643081980000|2022-01-25 03:39:40|16.18|14.58|16.17|14.57|16.18|14.58|16.12|14.52|0
1643082000000|2022-01-25 03:40:00|16.2|14.6|16.25|14.65|16.28|14.68|16.2|14.6|0
1643082010000|2022-01-25 03:40:10|16.27|14.67|16.31|14.71|16.31|14.71|16.27|14.67|0
1643082020000|2022-01-25 03:40:20|16.28|14.68|16.29|14.69|16.29|14.69|16.27|14.67|0
1643082030000|2022-01-25 03:40:30|16.33|14.73|16.39|14.79|16.39|14.79|16.33|14.73|0
1643082040000|2022-01-25 03:40:40|16.36|14.76|16.31|14.71|16.36|14.76|16.29|14.69|0
1643082050000|2022-01-25 03:40:50|16.28|14.68|16.28|14.68|16.28|14.68|16.26|14.66|0
1643082060000|2022-01-25 03:41:00|16.31|14.71|16.33|14.73|16.33|14.73|16.28|14.68|0
1643082070000|2022-01-25 03:41:10|16.32|14.72|16.33|14.73|16.33|14.73|16.31|14.71|0
1643082080000|2022-01-25 03:41:20|16.36|14.76|16.32|14.72|16.39|14.79|16.32|14.72|0
1643082090000|2022-01-25 03:41:30|16.31|14.71|16.31|14.71|16.32|14.72|16.31|14.71|0
1643082100000|2022-01-25 03:41:40|16.33|14.73|16.28|14.68|16.36|14.76|16.28|14.68|0
1643082110000|2022-01-25 03:41:50|16.25|14.65|16.28|14.68|16.28|14.68|16.22|14.62|0
1643082120000|2022-01-25 03:42:00|16.29|14.69|16.28|14.68|16.31|14.71|16.28|14.68|0
1643082130000|2022-01-25 03:42:10|16.24|14.64|16.25|14.65|16.29|14.69|16.24|14.64|0
1643082140000|2022-01-25 03:42:20|16.26|14.66|16.31|14.71|16.31|14.71|16.25|14.65|0
1643082150000|2022-01-25 03:42:30|16.33|14.73|16.31|14.71|16.33|14.73|16.31|14.71|0
1643082160000|2022-01-25 03:42:40|16.32|14.72|16.31|14.71|16.32|14.72|16.31|14.71|0
1643082170000|2022-01-25 03:42:50|16.33|14.73|16.56|14.96|16.56|14.96|16.33|14.73|0
1643082180000|2022-01-25 03:43:00|16.54|14.94|16.58|14.98|16.58|14.98|16.54|14.94|0
1643082190000|2022-01-25 03:43:10|16.61|15.01|16.54|14.94|16.61|15.01|16.49|14.89|0
1643082200000|2022-01-25 03:43:20|16.44|14.84|16.44|14.84|16.44|14.84|16.44|14.84|0
1643082210000|2022-01-25 03:43:30|16.39|14.79|16.58|14.98|16.58|14.98|16.39|14.79|0
1643082220000|2022-01-25 03:43:40|16.61|15.01|16.93|15.31|16.93|15.31|16.61|15.01|0
1643082230000|2022-01-25 03:43:50|16.87|15.26|16.72|15.12|16.87|15.26|16.69|15.09|0
1643082240000|2022-01-25 03:44:00|16.76|15.16|16.76|15.16|16.76|15.16|16.75|15.15|0
1643082250000|2022-01-25 03:44:10|16.71|15.11|16.69|15.09|16.71|15.11|16.67|15.07|0
1643082260000|2022-01-25 03:44:20|16.67|15.07|16.55|14.95|16.67|15.07|16.55|14.95|0
1643082270000|2022-01-25 03:44:30|16.53|14.93|16.53|14.93|16.54|14.94|16.53|14.93|0
1643082280000|2022-01-25 03:44:40|16.54|14.94|16.58|14.98|16.58|14.98|16.51|14.91|0
1643082290000|2022-01-25 03:44:50|16.5|14.9|16.48|14.88|16.5|14.9|16.48|14.88|0
1643082300000|2022-01-25 03:45:00|16.4|14.8|16.33|14.73|16.4|14.8|16.31|14.71|0
1643082310000|2022-01-25 03:45:10|16.31|14.71|16.33|14.73|16.33|14.73|16.31|14.71|0
1643082320000|2022-01-25 03:45:20|16.42|14.82|16.35|14.75|16.42|14.82|16.35|14.75|0
1643082330000|2022-01-25 03:45:30|16.37|14.77|16.42|14.82|16.42|14.82|16.37|14.77|0
1643082340000|2022-01-25 03:45:40|16.39|14.79|16.39|14.79|16.42|14.82|16.39|14.79|0
1643082350000|2022-01-25 03:45:50|16.4|14.8|16.4|14.8|16.4|14.8|16.4|14.8|0
1643082360000|2022-01-25 03:46:00|16.39|14.79|16.33|14.73|16.39|14.79|16.32|14.72|0
1643082370000|2022-01-25 03:46:10|16.3|14.7|16.32|14.72|16.32|14.72|16.3|14.7|0
1643082380000|2022-01-25 03:46:20|16.3|14.7|16.3|14.7|16.3|14.7|16.22|14.62|0
1643082390000|2022-01-25 03:46:30|16.33|14.73|16.32|14.72|16.33|14.73|16.32|14.72|0
1643082400000|2022-01-25 03:46:40|16.35|14.75|16.35|14.75|16.35|14.75|16.35|14.75|0
1643082410000|2022-01-25 03:46:50|16.33|14.73|16.22|14.62|16.33|14.73|16.22|14.62|0
1643082420000|2022-01-25 03:47:00|16.19|14.59|16.18|14.58|16.19|14.59|16.18|14.58|0
1643082430000|2022-01-25 03:47:10|16.17|14.57|16.11|14.51|16.17|14.57|16.11|14.51|0
1643082440000|2022-01-25 03:47:20|16.14|14.54|16.14|14.54|16.17|14.57|16.14|14.54|0
1643082450000|2022-01-25 03:47:30|16.09|14.49|15.98|14.38|16.09|14.49|15.98|14.38|0
1643082460000|2022-01-25 03:47:40|15.94|14.34|15.9|14.3|15.94|14.34|15.9|14.3|0
1643082470000|2022-01-25 03:47:50|15.94|14.34|15.91|14.31|15.94|14.34|15.91|14.31|0
1643082480000|2022-01-25 03:48:00|15.87|14.27|15.92|14.32|15.95|14.35|15.84|14.24|0
1643082490000|2022-01-25 03:48:10|15.95|14.35|15.9|14.3|15.95|14.35|15.9|14.3|0
1643082500000|2022-01-25 03:48:20|15.95|14.35|16|14.4|16|14.4|15.95|14.35|0
1643082510000|2022-01-25 03:48:30|15.98|14.38|15.96|14.36|15.98|14.38|15.95|14.35|0
1643082520000|2022-01-25 03:48:40|15.98|14.38|16.06|14.46|16.06|14.46|15.98|14.38|0
1643082530000|2022-01-25 03:48:50|16.07|14.47|16.07|14.47|16.07|14.47|16.06|14.46|0
1643082540000|2022-01-25 03:49:00|16.06|14.46|16.07|14.47|16.07|14.47|16|14.4|0
1643082550000|2022-01-25 03:49:10|16.06|14.46|15.96|14.36|16.06|14.46|15.96|14.36|0
1643082560000|2022-01-25 03:49:20|15.92|14.32|15.85|14.25|15.92|14.32|15.85|14.25|0
1643082570000|2022-01-25 03:49:30|15.84|14.24|15.84|14.24|15.87|14.27|15.84|14.24|0
1643082580000|2022-01-25 03:49:40|15.85|14.25|15.79|14.19|15.85|14.25|15.79|14.19|0
1643082590000|2022-01-25 03:49:50|15.81|14.21|15.84|14.24|15.84|14.24|15.81|14.21|0
1643082600000|2022-01-25 03:50:00|15.87|14.27|15.87|14.27|15.87|14.27|15.87|14.27|0
1643082610000|2022-01-25 03:50:10|15.84|14.24|15.87|14.27|15.87|14.27|15.81|14.21|0
1643082620000|2022-01-25 03:50:20|15.89|14.29|15.87|14.27|15.89|14.29|15.87|14.27|0
1643082630000|2022-01-25 03:50:30|15.89|14.29|15.89|14.29|15.92|14.32|15.89|14.29|0
1643082640000|2022-01-25 03:50:40|15.85|14.25|15.85|14.25|15.85|14.25|15.85|14.25|0
1643082650000|2022-01-25 03:50:50|15.83|14.23|15.87|14.27|15.87|14.27|15.83|14.23|0
1643082660000|2022-01-25 03:51:00|15.83|14.23|15.84|14.24|15.84|14.24|15.83|14.23|0
1643082670000|2022-01-25 03:51:10|15.79|14.19|15.76|14.16|15.79|14.19|15.76|14.16|0
1643082680000|2022-01-25 03:51:20|15.79|14.19|15.85|14.25|15.85|14.25|15.79|14.19|0
1643082690000|2022-01-25 03:51:30|15.87|14.27|15.87|14.27|15.89|14.29|15.87|14.27|0
1643082700000|2022-01-25 03:51:40|15.84|14.24|15.85|14.25|15.85|14.25|15.84|14.24|0
1643082710000|2022-01-25 03:51:50|15.84|14.24|15.87|14.27|15.87|14.27|15.84|14.24|0
1643082720000|2022-01-25 03:52:00|15.89|14.29|15.89|14.29|15.89|14.29|15.88|14.28|0
1643082730000|2022-01-25 03:52:10|15.87|14.27|15.83|14.23|15.87|14.27|15.83|14.23|0
1643082740000|2022-01-25 03:52:20|15.84|14.24|15.87|14.27|15.89|14.29|15.84|14.24|0
1643082750000|2022-01-25 03:52:30|15.89|14.29|15.89|14.29|15.89|14.29|15.89|14.29|0
1643082770000|2022-01-25 03:52:50|15.88|14.28|15.88|14.28|15.88|14.28|15.88|14.28|0
1643082780000|2022-01-25 03:53:00|15.87|14.27|15.87|14.27|15.87|14.27|15.84|14.24|0
1643082790000|2022-01-25 03:53:10|15.88|14.28|15.81|14.21|15.88|14.28|15.81|14.21|0
1643082810000|2022-01-25 03:53:30|15.87|14.27|15.87|14.27|15.87|14.27|15.87|14.27|0
1643082830000|2022-01-25 03:53:50|15.85|14.25|15.87|14.27|15.87|14.27|15.81|14.21|0
1643082840000|2022-01-25 03:54:00|15.84|14.24|15.88|14.28|15.88|14.28|15.84|14.24|0
1643082850000|2022-01-25 03:54:10|15.89|14.29|15.89|14.29|15.89|14.29|15.87|14.27|0
1643082860000|2022-01-25 03:54:20|15.87|14.27|15.87|14.27|15.87|14.27|15.84|14.24|0
1643082870000|2022-01-25 03:54:30|15.88|14.28|15.87|14.27|15.88|14.28|15.85|14.25|0
1643082880000|2022-01-25 03:54:40|15.84|14.24|15.83|14.23|15.84|14.24|15.83|14.23|0
1643082890000|2022-01-25 03:54:50|15.81|14.21|15.81|14.21|15.81|14.21|15.8|14.2|0
1643082900000|2022-01-25 03:55:00|15.84|14.24|15.84|14.24|15.84|14.24|15.84|14.24|0
1643082910000|2022-01-25 03:55:10|15.83|14.23|15.83|14.23|15.83|14.23|15.81|14.21|0
1643082920000|2022-01-25 03:55:20|15.84|14.24|15.88|14.28|15.89|14.29|15.84|14.24|0
1643082930000|2022-01-25 03:55:30|15.89|14.29|15.84|14.24|15.89|14.29|15.84|14.24|0
1643082940000|2022-01-25 03:55:40|15.85|14.25|15.87|14.27|15.87|14.27|15.85|14.25|0
1643082950000|2022-01-25 03:55:50|15.89|14.29|15.87|14.27|15.89|14.29|15.87|14.27|0
1643082960000|2022-01-25 03:56:00|15.84|14.24|15.89|14.29|15.89|14.29|15.84|14.24|0
1643082980000|2022-01-25 03:56:20|15.85|14.25|15.87|14.27|15.87|14.27|15.85|14.25|0
1643082990000|2022-01-25 03:56:30|15.89|14.29|15.89|14.29|15.89|14.29|15.89|14.29|0
1643083000000|2022-01-25 03:56:40|15.84|14.24|15.8|14.2|15.84|14.24|15.8|14.2|0
1643083010000|2022-01-25 03:56:50|15.76|14.16|15.78|14.18|15.78|14.18|15.76|14.16|0
1643083020000|2022-01-25 03:57:00|15.76|14.16|15.8|14.2|15.8|14.2|15.76|14.16|0
1643083030000|2022-01-25 03:57:10|15.81|14.21|15.76|14.16|15.81|14.21|15.76|14.16|0
1643083040000|2022-01-25 03:57:20|15.74|14.14|15.74|14.14|15.76|14.16|15.74|14.14|0
1643083050000|2022-01-25 03:57:30|15.73|14.13|15.72|14.12|15.73|14.13|15.72|14.12|0
1643083060000|2022-01-25 03:57:40|15.73|14.13|15.78|14.18|15.78|14.18|15.73|14.13|0
1643083070000|2022-01-25 03:57:50|15.81|14.21|15.81|14.21|15.81|14.21|15.81|14.21|0
1643083080000|2022-01-25 03:58:00|15.8|14.2|15.84|14.24|15.84|14.24|15.8|14.2|0
1643083090000|2022-01-25 03:58:10|15.86|14.26|15.86|14.26|15.89|14.29|15.86|14.26|0
1643083110000|2022-01-25 03:58:30|15.82|14.22|15.81|14.21|15.82|14.22|15.81|14.21|0
1643083120000|2022-01-25 03:58:40|15.84|14.24|15.86|14.26|15.86|14.26|15.84|14.24|0
1643083130000|2022-01-25 03:58:50|15.89|14.29|15.89|14.29|15.89|14.29|15.86|14.26|0
1643083140000|2022-01-25 03:59:00|15.88|14.28|15.85|14.25|15.88|14.28|15.85|14.25|0
1643083150000|2022-01-25 03:59:10|15.86|14.26|15.86|14.26|15.86|14.26|15.86|14.26|0
1643083160000|2022-01-25 03:59:20|15.82|14.22|15.77|14.17|15.82|14.22|15.77|14.17|0
1643083170000|2022-01-25 03:59:30|15.76|14.16|15.84|14.24|15.84|14.24|15.76|14.16|0
1643083180000|2022-01-25 03:59:40|15.86|14.26|15.89|14.29|15.89|14.29|15.86|14.26|0
1643083190000|2022-01-25 03:59:50|15.85|14.25|15.86|14.26|15.86|14.26|15.84|14.24|0
1643083200000|2022-01-25 04:00:00|15.88|14.28|15.86|14.26|15.88|14.28|15.84|14.24|0
1643083210000|2022-01-25 04:00:10|15.84|14.24|15.86|14.26|15.88|14.28|15.84|14.24|0
1643083220000|2022-01-25 04:00:20|15.81|14.21|15.81|14.21|15.81|14.21|15.78|14.18|0
1643083230000|2022-01-25 04:00:30|15.8|14.2|15.81|14.21|15.81|14.21|15.8|14.2|0
1643083240000|2022-01-25 04:00:40|15.78|14.18|15.77|14.17|15.78|14.18|15.77|14.17|0
1643083250000|2022-01-25 04:00:50|15.76|14.16|15.8|14.2|15.8|14.2|15.76|14.16|0
1643083260000|2022-01-25 04:01:00|15.81|14.21|15.76|14.16|15.81|14.21|15.76|14.16|0
1643083270000|2022-01-25 04:01:10|15.73|14.13|15.73|14.13|15.73|14.13|15.73|14.13|0
1643083280000|2022-01-25 04:01:20|15.68|14.08|15.68|14.08|15.68|14.08|15.68|14.08|0
1643083290000|2022-01-25 04:01:30|15.7|14.1|15.7|14.1|15.7|14.1|15.7|14.1|0
1643083300000|2022-01-25 04:01:40|15.68|14.08|15.73|14.13|15.73|14.13|15.68|14.08|0
1643083310000|2022-01-25 04:01:50|15.76|14.16|15.76|14.16|15.78|14.18|15.76|14.16|0
1643083320000|2022-01-25 04:02:00|15.81|14.21|15.81|14.21|15.86|14.26|15.81|14.21|0
1643083330000|2022-01-25 04:02:10|15.8|14.2|15.8|14.2|15.8|14.2|15.8|14.2|0
1643083340000|2022-01-25 04:02:20|15.86|14.26|15.84|14.24|15.86|14.26|15.81|14.21|0
1643083350000|2022-01-25 04:02:30|15.81|14.21|15.81|14.21|15.81|14.21|15.81|14.21|0
1643083360000|2022-01-25 04:02:40|15.69|14.09|15.72|14.12|15.72|14.12|15.69|14.09|0
1643083370000|2022-01-25 04:02:50|15.7|14.1|15.7|14.1|15.7|14.1|15.68|14.08|0
1643083380000|2022-01-25 04:03:00|15.73|14.13|15.73|14.13|15.73|14.13|15.7|14.1|0
1643083390000|2022-01-25 04:03:10|15.7|14.1|15.72|14.12|15.72|14.12|15.7|14.1|0
1643083400000|2022-01-25 04:03:20|15.73|14.13|15.73|14.13|15.76|14.16|15.73|14.13|0
1643083410000|2022-01-25 04:03:30|15.76|14.16|15.78|14.18|15.78|14.18|15.73|14.13|0
1643083420000|2022-01-25 04:03:40|15.81|14.21|15.78|14.18|15.81|14.21|15.78|14.18|0
1643083430000|2022-01-25 04:03:50|15.84|14.24|15.86|14.26|15.86|14.26|15.84|14.24|0
1643083440000|2022-01-25 04:04:00|15.78|14.18|15.89|14.29|15.89|14.29|15.78|14.18|0
1643083450000|2022-01-25 04:04:10|15.86|14.26|15.73|14.13|15.86|14.26|15.73|14.13|0
1643083460000|2022-01-25 04:04:20|15.68|14.08|15.7|14.1|15.7|14.1|15.68|14.08|0
1643083470000|2022-01-25 04:04:30|15.68|14.08|15.68|14.08|15.68|14.08|15.68|14.08|0
1643083510000|2022-01-25 04:05:10|15.7|14.1|15.7|14.1|15.7|14.1|15.7|14.1|0
1643083520000|2022-01-25 04:05:20|15.73|14.13|15.67|14.07|15.73|14.13|15.67|14.07|0
1643083550000|2022-01-25 04:05:50|15.69|14.09|15.67|14.07|15.69|14.09|15.67|14.07|0
1643083560000|2022-01-25 04:06:00|15.7|14.1|15.7|14.1|15.7|14.1|15.7|14.1|0
1643083580000|2022-01-25 04:06:20|15.75|14.15|15.78|14.18|15.78|14.18|15.73|14.13|0
1643083590000|2022-01-25 04:06:30|15.75|14.15|15.75|14.15|15.75|14.15|15.75|14.15|0
1643083600000|2022-01-25 04:06:40|15.73|14.13|15.7|14.1|15.73|14.13|15.7|14.1|0
1643083610000|2022-01-25 04:06:50|15.67|14.07|15.62|14.02|15.67|14.07|15.62|14.02|0
1643083620000|2022-01-25 04:07:00|15.65|14.05|15.62|14.02|15.65|14.05|15.62|14.02|0
1643083630000|2022-01-25 04:07:10|15.65|14.05|15.69|14.09|15.69|14.09|15.65|14.05|0
1643083640000|2022-01-25 04:07:20|15.65|14.05|15.7|14.1|15.7|14.1|15.65|14.05|0
1643083650000|2022-01-25 04:07:30|15.73|14.13|15.73|14.13|15.75|14.15|15.73|14.13|0
1643083660000|2022-01-25 04:07:40|15.7|14.1|15.7|14.1|15.7|14.1|15.7|14.1|0
1643083670000|2022-01-25 04:07:50|15.73|14.13|15.75|14.15|15.75|14.15|15.73|14.13|0
1643083680000|2022-01-25 04:08:00|15.78|14.18|15.75|14.15|15.78|14.18|15.73|14.13|0
1643083690000|2022-01-25 04:08:10|15.67|14.07|15.7|14.1|15.7|14.1|15.67|14.07|0
1643083700000|2022-01-25 04:08:20|15.75|14.15|15.89|14.29|15.89|14.29|15.75|14.15|0
1643083710000|2022-01-25 04:08:30|15.97|14.37|16.05|14.45|16.08|14.48|15.97|14.37|0
1643083720000|2022-01-25 04:08:40|16.08|14.48|16|14.4|16.08|14.48|16|14.4|0
1643083730000|2022-01-25 04:08:50|16.02|14.42|16.04|14.44|16.08|14.48|16.02|14.42|0
1643083740000|2022-01-25 04:09:00|16.05|14.45|16.04|14.44|16.05|14.45|16.04|14.44|0
1643083750000|2022-01-25 04:09:10|16.01|14.41|16.05|14.45|16.05|14.45|16.01|14.41|0
1643083760000|2022-01-25 04:09:20|16.1|14.5|16.16|14.56|16.16|14.56|16.1|14.5|0
1643083770000|2022-01-25 04:09:30|16.13|14.53|16.24|14.64|16.28|14.68|16.13|14.53|0
1643083780000|2022-01-25 04:09:40|16.21|14.61|16.21|14.61|16.21|14.61|16.2|14.6|0
1643083790000|2022-01-25 04:09:50|16.2|14.6|16.21|14.61|16.21|14.61|16.2|14.6|0
1643083800000|2022-01-25 04:10:00|16.2|14.6|16.2|14.6|16.2|14.6|16.2|14.6|0
1643083810000|2022-01-25 04:10:10|16.16|14.56|16.1|14.5|16.16|14.56|16.1|14.5|0
1643083820000|2022-01-25 04:10:20|16.05|14.45|16.08|14.48|16.08|14.48|16.04|14.44|0
1643083830000|2022-01-25 04:10:30|16.04|14.44|16.13|14.53|16.13|14.53|16.04|14.44|0
1643083840000|2022-01-25 04:10:40|16.1|14.5|16.13|14.53|16.13|14.53|16.1|14.5|0
1643083850000|2022-01-25 04:10:50|16.21|14.61|16.21|14.61|16.21|14.61|16.21|14.61|0
1643083860000|2022-01-25 04:11:00|16.19|14.59|16.16|14.56|16.19|14.59|16.13|14.53|0
1643083870000|2022-01-25 04:11:10|16.12|14.52|16.13|14.53|16.13|14.53|16.12|14.52|0
1643083880000|2022-01-25 04:11:20|16.12|14.52|16.12|14.52|16.12|14.52|16.12|14.52|0
1643083890000|2022-01-25 04:11:30|16.06|14.46|16.06|14.46|16.08|14.48|16.06|14.46|0
1643083900000|2022-01-25 04:11:40|16.08|14.48|16.05|14.45|16.08|14.48|16.05|14.45|0
1643083910000|2022-01-25 04:11:50|16.02|14.42|16.02|14.42|16.02|14.42|16.02|14.42|0
1643083920000|2022-01-25 04:12:00|16.01|14.41|15.99|14.39|16.02|14.42|15.97|14.37|0
1643083930000|2022-01-25 04:12:10|16.02|14.42|15.98|14.38|16.02|14.42|15.98|14.38|0
1643083940000|2022-01-25 04:12:20|15.99|14.39|16.01|14.41|16.01|14.41|15.95|14.35|0
1643083950000|2022-01-25 04:12:30|15.99|14.39|16.1|14.5|16.1|14.5|15.99|14.39|0
1643083960000|2022-01-25 04:12:40|16.08|14.48|16.14|14.54|16.16|14.56|16.08|14.48|0
1643083970000|2022-01-25 04:12:50|16.13|14.53|16.01|14.41|16.13|14.53|16.01|14.41|0
1643083980000|2022-01-25 04:13:00|16.06|14.46|16.08|14.48|16.08|14.48|16.06|14.46|0
1643083990000|2022-01-25 04:13:10|16.05|14.45|16.05|14.45|16.05|14.45|16.02|14.42|0
1643084000000|2022-01-25 04:13:20|16.02|14.42|16.02|14.42|16.08|14.48|16.02|14.42|0
1643084010000|2022-01-25 04:13:30|16.01|14.41|15.94|14.34|16.01|14.41|15.94|14.34|0
1643084020000|2022-01-25 04:13:40|15.99|14.39|15.98|14.38|15.99|14.39|15.97|14.37|0
1643084030000|2022-01-25 04:13:50|15.93|14.33|15.89|14.29|15.94|14.34|15.89|14.29|0
1643084040000|2022-01-25 04:14:00|15.91|14.31|15.94|14.34|15.94|14.34|15.91|14.31|0
1643084050000|2022-01-25 04:14:10|15.89|14.29|15.93|14.33|15.93|14.33|15.89|14.29|0
1643084060000|2022-01-25 04:14:20|15.91|14.31|15.9|14.3|15.91|14.31|15.89|14.29|0
1643084070000|2022-01-25 04:14:30|15.84|14.24|15.81|14.21|15.84|14.24|15.81|14.21|0
1643084080000|2022-01-25 04:14:40|15.86|14.26|15.86|14.26|15.89|14.29|15.86|14.26|0
1643084100000|2022-01-25 04:15:00|15.83|14.23|15.83|14.23|15.86|14.26|15.83|14.23|0
1643084110000|2022-01-25 04:15:10|15.81|14.21|15.89|14.29|15.89|14.29|15.8|14.2|0
1643084120000|2022-01-25 04:15:20|15.91|14.31|15.9|14.3|15.91|14.31|15.9|14.3|0
1643084130000|2022-01-25 04:15:30|15.94|14.34|15.94|14.34|15.94|14.34|15.91|14.31|0
1643084150000|2022-01-25 04:15:50|15.99|14.39|16.16|14.56|16.16|14.56|15.99|14.39|0
1643084160000|2022-01-25 04:16:00|16.24|14.64|16.24|14.64|16.28|14.68|16.21|14.61|0
1643084170000|2022-01-25 04:16:10|16.28|14.68|16.29|14.69|16.29|14.69|16.25|14.65|0
1643084180000|2022-01-25 04:16:20|16.28|14.68|16.29|14.69|16.32|14.72|16.28|14.68|0
1643084200000|2022-01-25 04:16:40|16.25|14.65|16.25|14.65|16.31|14.71|16.25|14.65|0
1643084210000|2022-01-25 04:16:50|16.18|14.58|16.18|14.58|16.21|14.61|16.17|14.57|0
1643084220000|2022-01-25 04:17:00|16.21|14.61|16.14|14.54|16.21|14.61|16.14|14.54|0
1643084230000|2022-01-25 04:17:10|16.13|14.53|16.18|14.58|16.18|14.58|16.13|14.53|0
1643084240000|2022-01-25 04:17:20|16.29|14.69|16.27|14.67|16.29|14.69|16.27|14.67|0
1643084250000|2022-01-25 04:17:30|16.28|14.68|16.32|14.72|16.32|14.72|16.28|14.68|0
1643084260000|2022-01-25 04:17:40|16.29|14.69|16.22|14.62|16.29|14.69|16.22|14.62|0
1643084270000|2022-01-25 04:17:50|16.21|14.61|16.2|14.6|16.21|14.61|16.18|14.58|0
1643084280000|2022-01-25 04:18:00|16.18|14.58|16.18|14.58|16.21|14.61|16.18|14.58|0
1643084290000|2022-01-25 04:18:10|16.17|14.57|16.18|14.58|16.21|14.61|16.17|14.57|0
1643084300000|2022-01-25 04:18:20|16.16|14.56|16.07|14.47|16.16|14.56|16.07|14.47|0
1643084310000|2022-01-25 04:18:30|16.06|14.46|16.07|14.47|16.07|14.47|16.06|14.46|0
1643084320000|2022-01-25 04:18:40|16.06|14.46|16.06|14.46|16.07|14.47|16.06|14.46|0
1643084330000|2022-01-25 04:18:50|16.02|14.42|16.03|14.43|16.05|14.45|16.01|14.41|0
1643084340000|2022-01-25 04:19:00|16.07|14.47|16.07|14.47|16.1|14.5|16.07|14.47|0
1643084350000|2022-01-25 04:19:10|16.06|14.46|16.03|14.43|16.06|14.46|16.03|14.43|0
1643084360000|2022-01-25 04:19:20|16.02|14.42|16.02|14.42|16.02|14.42|16.02|14.42|0
1643084370000|2022-01-25 04:19:30|16.07|14.47|16.03|14.43|16.07|14.47|16.03|14.43|0
1643084380000|2022-01-25 04:19:40|16.02|14.42|16.02|14.42|16.02|14.42|16.02|14.42|0
1643084390000|2022-01-25 04:19:50|16.05|14.45|16.03|14.43|16.05|14.45|16.03|14.43|0
1643084400000|2022-01-25 04:20:00|16.05|14.45|16.05|14.45|16.05|14.45|16.03|14.43|0
1643084410000|2022-01-25 04:20:10|16.07|14.47|16.02|14.42|16.07|14.47|16.02|14.42|0
1643084430000|2022-01-25 04:20:30|16.03|14.43|15.98|14.38|16.05|14.45|15.98|14.38|0
1643084440000|2022-01-25 04:20:40|15.91|14.31|15.91|14.31|15.91|14.31|15.88|14.28|0
1643084450000|2022-01-25 04:20:50|15.86|14.26|15.86|14.26|15.87|14.27|15.86|14.26|0
1643084460000|2022-01-25 04:21:00|15.87|14.27|15.91|14.31|15.91|14.31|15.87|14.27|0
1643084470000|2022-01-25 04:21:10|15.94|14.34|15.91|14.31|15.94|14.34|15.91|14.31|0
1643084480000|2022-01-25 04:21:20|15.9|14.3|16|14.4|16|14.4|15.9|14.3|0
1643084490000|2022-01-25 04:21:30|15.99|14.39|15.99|14.39|15.99|14.39|15.99|14.39|0
1643084500000|2022-01-25 04:21:40|16|14.4|16|14.4|16|14.4|16|14.4|0
1643084510000|2022-01-25 04:21:50|16.02|14.42|16.07|14.47|16.07|14.47|16.02|14.42|0
1643084520000|2022-01-25 04:22:00|16.05|14.45|16.07|14.47|16.1|14.5|16.05|14.45|0
1643084530000|2022-01-25 04:22:10|16.1|14.5|16.1|14.5|16.1|14.5|16.09|14.49|0
1643084540000|2022-01-25 04:22:20|16.11|14.51|16.05|14.45|16.11|14.51|16.05|14.45|0
1643084550000|2022-01-25 04:22:30|16|14.4|15.98|14.38|16|14.4|15.96|14.36|0
1643084560000|2022-01-25 04:22:40|15.99|14.39|15.99|14.39|15.99|14.39|15.95|14.35|0
1643084570000|2022-01-25 04:22:50|15.95|14.35|15.99|14.39|15.99|14.39|15.95|14.35|0
1643084580000|2022-01-25 04:23:00|15.96|14.36|15.96|14.36|15.99|14.39|15.96|14.36|0
1643084590000|2022-01-25 04:23:10|15.98|14.38|16|14.4|16.02|14.42|15.98|14.38|0
1643084600000|2022-01-25 04:23:20|15.99|14.39|15.98|14.38|15.99|14.39|15.98|14.38|0
1643084610000|2022-01-25 04:23:30|15.96|14.36|15.98|14.38|15.98|14.38|15.96|14.36|0
1643084620000|2022-01-25 04:23:40|15.96|14.36|16.02|14.42|16.02|14.42|15.96|14.36|0
1643084630000|2022-01-25 04:23:50|16.04|14.44|16.07|14.47|16.07|14.47|16.04|14.44|0
1643084640000|2022-01-25 04:24:00|16.06|14.46|16.06|14.46|16.07|14.47|16.03|14.43|0
1643084650000|2022-01-25 04:24:10|16.04|14.44|16.02|14.42|16.04|14.44|16.02|14.42|0
1643084660000|2022-01-25 04:24:20|16.03|14.43|15.99|14.39|16.03|14.43|15.99|14.39|0
1643084670000|2022-01-25 04:24:30|15.98|14.38|15.95|14.35|15.98|14.38|15.95|14.35|0
1643084680000|2022-01-25 04:24:40|15.96|14.36|15.96|14.36|15.96|14.36|15.96|14.36|0
1643084690000|2022-01-25 04:24:50|15.98|14.38|15.96|14.36|15.98|14.38|15.96|14.36|0
1643084700000|2022-01-25 04:25:00|15.94|14.34|15.94|14.34|15.94|14.34|15.94|14.34|0
1643084710000|2022-01-25 04:25:10|15.95|14.35|15.95|14.35|15.95|14.35|15.95|14.35|0
1643084720000|2022-01-25 04:25:20|15.94|14.34|15.99|14.39|15.99|14.39|15.94|14.34|0
1643084730000|2022-01-25 04:25:30|16.04|14.44|16|14.4|16.04|14.44|16|14.4|0
1643084740000|2022-01-25 04:25:40|16.02|14.42|15.99|14.39|16.02|14.42|15.99|14.39|0
1643084750000|2022-01-25 04:25:50|16|14.4|16|14.4|16.02|14.42|16|14.4|0
1643084760000|2022-01-25 04:26:00|16.02|14.42|16.02|14.42|16.02|14.42|15.99|14.39|0
1643084770000|2022-01-25 04:26:10|15.99|14.39|15.95|14.35|15.99|14.39|15.95|14.35|0
1643084780000|2022-01-25 04:26:20|15.99|14.39|16.07|14.47|16.07|14.47|15.99|14.39|0
1643084790000|2022-01-25 04:26:30|16.03|14.43|16.07|14.47|16.07|14.47|16.02|14.42|0
1643084810000|2022-01-25 04:26:50|16.04|14.44|16.02|14.42|16.07|14.47|16.02|14.42|0
1643084820000|2022-01-25 04:27:00|16.04|14.44|16.07|14.47|16.07|14.47|16.04|14.44|0
1643084830000|2022-01-25 04:27:10|16.04|14.44|16.04|14.44|16.04|14.44|16.04|14.44|0
1643084840000|2022-01-25 04:27:20|16.07|14.47|16.04|14.44|16.07|14.47|16.04|14.44|0
1643084860000|2022-01-25 04:27:40|16.02|14.42|15.99|14.39|16.02|14.42|15.99|14.39|0
1643084870000|2022-01-25 04:27:50|16.02|14.42|16.07|14.47|16.07|14.47|16.02|14.42|0
1643084880000|2022-01-25 04:28:00|16.04|14.44|16.04|14.44|16.04|14.44|16.04|14.44|0
1643084890000|2022-01-25 04:28:10|16.02|14.42|16.06|14.46|16.07|14.47|16.02|14.42|0
1643084900000|2022-01-25 04:28:20|16.04|14.44|16.04|14.44|16.04|14.44|16.03|14.43|0
1643084910000|2022-01-25 04:28:30|16.07|14.47|16.07|14.47|16.07|14.47|16.07|14.47|0
1643084970000|2022-01-25 04:29:30|16.04|14.44|16.04|14.44|16.04|14.44|16.04|14.44|0
1643084980000|2022-01-25 04:29:40|16.07|14.47|15.93|14.33|16.07|14.47|15.93|14.33|0
1643085000000|2022-01-25 04:30:00|15.91|14.31|15.93|14.33|15.93|14.33|15.91|14.31|0
1643085010000|2022-01-25 04:30:10|15.96|14.36|15.99|14.39|15.99|14.39|15.96|14.36|0
1643085020000|2022-01-25 04:30:20|16|14.4|15.96|14.36|16|14.4|15.96|14.36|0
1643085030000|2022-01-25 04:30:30|15.99|14.39|16.02|14.42|16.02|14.42|15.99|14.39|0
1643085040000|2022-01-25 04:30:40|16.07|14.47|16.07|14.47|16.07|14.47|16.07|14.47|0
1643085050000|2022-01-25 04:30:50|16.04|14.44|16.04|14.44|16.04|14.44|16.04|14.44|0
1643085070000|2022-01-25 04:31:10|16.01|14.41|16.01|14.41|16.01|14.41|16.01|14.41|0
1643085080000|2022-01-25 04:31:20|16.04|14.44|16.04|14.44|16.04|14.44|16.04|14.44|0
1643085100000|2022-01-25 04:31:40|16.01|14.41|16.01|14.41|16.01|14.41|15.96|14.36|0
1643085110000|2022-01-25 04:31:50|16.04|14.44|16.04|14.44|16.04|14.44|16.04|14.44|0
1643085120000|2022-01-25 04:32:00|16.01|14.41|16.01|14.41|16.01|14.41|16.01|14.41|0
1643085130000|2022-01-25 04:32:10|16|14.4|16.01|14.41|16.01|14.41|16|14.4|0
1643085140000|2022-01-25 04:32:20|15.99|14.39|15.96|14.36|15.99|14.39|15.96|14.36|0
1643085150000|2022-01-25 04:32:30|15.99|14.39|15.96|14.36|15.99|14.39|15.96|14.36|0
1643085160000|2022-01-25 04:32:40|15.91|14.31|15.91|14.31|15.91|14.31|15.88|14.28|0
1643085170000|2022-01-25 04:32:50|15.93|14.33|15.93|14.33|15.93|14.33|15.93|14.33|0
1643085180000|2022-01-25 04:33:00|15.92|14.32|15.88|14.28|15.92|14.32|15.88|14.28|0
1643085190000|2022-01-25 04:33:10|15.89|14.29|15.88|14.28|15.89|14.29|15.88|14.28|0
1643085200000|2022-01-25 04:33:20|15.85|14.25|15.78|14.18|15.85|14.25|15.77|14.17|0
1643085210000|2022-01-25 04:33:30|15.8|14.2|15.8|14.2|15.83|14.23|15.8|14.2|0
1643085220000|2022-01-25 04:33:40|15.78|14.18|15.69|14.09|15.8|14.2|15.69|14.09|0
1643085230000|2022-01-25 04:33:50|15.66|14.06|15.68|14.08|15.69|14.09|15.66|14.06|0
1643085240000|2022-01-25 04:34:00|15.69|14.09|15.66|14.06|15.69|14.09|15.66|14.06|0
1643085260000|2022-01-25 04:34:20|15.64|14.04|15.64|14.04|15.64|14.04|15.64|14.04|0
1643085270000|2022-01-25 04:34:30|15.4|13.8|15.48|13.88|15.48|13.88|15.4|13.8|0
1643085280000|2022-01-25 04:34:40|15.43|13.83|15.3|13.7|15.43|13.83|15.3|13.7|0
1643085290000|2022-01-25 04:34:50|15.32|13.72|15.3|13.7|15.32|13.72|15.3|13.7|0
1643085300000|2022-01-25 04:35:00|15.2|13.6|15.18|13.58|15.24|13.64|15.18|13.58|0
1643085310000|2022-01-25 04:35:10|15.19|13.59|15.22|13.62|15.22|13.62|15.19|13.59|0
1643085320000|2022-01-25 04:35:20|15.27|13.67|15.32|13.72|15.32|13.72|15.27|13.67|0
1643085330000|2022-01-25 04:35:30|15.35|13.75|15.35|13.75|15.35|13.75|15.35|13.75|0
1643085340000|2022-01-25 04:35:40|15.36|13.76|15.37|13.77|15.37|13.77|15.36|13.76|0
1643085350000|2022-01-25 04:35:50|15.32|13.72|15.36|13.76|15.36|13.76|15.32|13.72|0
1643085360000|2022-01-25 04:36:00|15.33|13.73|15.33|13.73|15.37|13.77|15.33|13.73|0
1643085370000|2022-01-25 04:36:10|15.31|13.71|15.35|13.75|15.35|13.75|15.31|13.71|0
1643085380000|2022-01-25 04:36:20|15.32|13.72|15.35|13.75|15.35|13.75|15.32|13.72|0
1643085390000|2022-01-25 04:36:30|15.37|13.77|15.32|13.72|15.37|13.77|15.32|13.72|0
1643085400000|2022-01-25 04:36:40|15.27|13.67|15.22|13.62|15.27|13.67|15.22|13.62|0
1643085410000|2022-01-25 04:36:50|15.19|13.59|15.19|13.59|15.2|13.6|15.19|13.59|0
1643085420000|2022-01-25 04:37:00|15.09|13.49|15.22|13.62|15.22|13.62|15.01|13.41|0
1643085430000|2022-01-25 04:37:10|15.19|13.59|15.19|13.59|15.19|13.59|15.15|13.55|0
1643085440000|2022-01-25 04:37:20|15.16|13.56|15.16|13.56|15.16|13.56|15.16|13.56|0
1643085450000|2022-01-25 04:37:30|15.15|13.55|15.09|13.49|15.15|13.55|15.09|13.49|0
1643085460000|2022-01-25 04:37:40|15.1|13.5|15.06|13.46|15.11|13.51|15.06|13.46|0
1643085470000|2022-01-25 04:37:50|15.09|13.49|15.04|13.44|15.11|13.51|15.04|13.44|0
1643085480000|2022-01-25 04:38:00|15.09|13.49|15.05|13.45|15.09|13.49|15.05|13.45|0
1643085490000|2022-01-25 04:38:10|14.98|13.38|14.97|13.37|14.98|13.38|14.97|13.37|0
1643085500000|2022-01-25 04:38:20|14.96|13.36|15.01|13.41|15.04|13.44|14.96|13.36|0
1643085510000|2022-01-25 04:38:30|15.02|13.42|15.06|13.46|15.06|13.46|15.02|13.42|0
1643085520000|2022-01-25 04:38:40|15.09|13.49|15.16|13.56|15.16|13.56|15.09|13.49|0
1643085530000|2022-01-25 04:38:50|15.07|13.47|15.07|13.47|15.07|13.47|15.06|13.46|0
1643085540000|2022-01-25 04:39:00|15.06|13.46|15.01|13.41|15.06|13.46|14.96|13.36|0
1643085550000|2022-01-25 04:39:10|15.03|13.43|15|13.4|15.03|13.43|14.98|13.38|0
1643085560000|2022-01-25 04:39:20|15.01|13.41|15.06|13.46|15.06|13.46|15.01|13.41|0
1643085570000|2022-01-25 04:39:30|15.09|13.49|15.06|13.46|15.09|13.49|15.06|13.46|0
1643085580000|2022-01-25 04:39:40|15.03|13.43|15.03|13.43|15.03|13.43|15.02|13.42|0
1643085590000|2022-01-25 04:39:50|15.02|13.42|15.03|13.43|15.03|13.43|15|13.4|0
1643085600000|2022-01-25 04:40:00|15.06|13.46|14.98|13.38|15.06|13.46|14.98|13.38|0
1643085610000|2022-01-25 04:40:10|14.88|13.28|14.87|13.27|14.88|13.28|14.78|13.18|0
1643085620000|2022-01-25 04:40:20|14.83|13.23|14.86|13.26|14.91|13.31|14.83|13.23|0
1643085630000|2022-01-25 04:40:30|14.88|13.28|14.93|13.33|14.93|13.33|14.88|13.28|0
1643085640000|2022-01-25 04:40:40|14.91|13.31|14.89|13.29|14.91|13.31|14.88|13.28|0
1643085650000|2022-01-25 04:40:50|14.86|13.26|14.88|13.28|14.89|13.29|14.86|13.26|0
1643085660000|2022-01-25 04:41:00|14.86|13.26|14.86|13.26|14.86|13.26|14.8|13.2|0
1643085670000|2022-01-25 04:41:10|14.87|13.27|15.01|13.41|15.03|13.43|14.87|13.27|0
1643085680000|2022-01-25 04:41:20|15.06|13.46|14.93|13.33|15.06|13.46|14.93|13.33|0
1643085690000|2022-01-25 04:41:30|14.91|13.31|14.86|13.26|14.91|13.31|14.86|13.26|0
1643085700000|2022-01-25 04:41:40|14.88|13.28|14.8|13.2|14.88|13.28|14.75|13.15|0
1643085710000|2022-01-25 04:41:50|14.78|13.18|14.75|13.15|14.79|13.19|14.75|13.15|0
1643085720000|2022-01-25 04:42:00|14.78|13.18|14.75|13.15|14.78|13.18|14.75|13.15|0
1643085730000|2022-01-25 04:42:10|14.77|13.17|14.88|13.28|14.88|13.28|14.77|13.17|0
1643085750000|2022-01-25 04:42:30|14.91|13.31|14.89|13.29|14.91|13.31|14.89|13.29|0
1643085760000|2022-01-25 04:42:40|14.88|13.28|14.88|13.28|14.88|13.28|14.88|13.28|0
1643085770000|2022-01-25 04:42:50|14.91|13.31|14.94|13.34|14.94|13.34|14.91|13.31|0
1643085780000|2022-01-25 04:43:00|14.92|13.32|14.96|13.36|14.96|13.36|14.92|13.32|0
1643085790000|2022-01-25 04:43:10|14.93|13.33|14.91|13.31|14.94|13.34|14.91|13.31|0
1643085800000|2022-01-25 04:43:20|14.88|13.28|14.89|13.29|14.89|13.29|14.88|13.28|0
1643085810000|2022-01-25 04:43:30|14.92|13.32|14.84|13.24|14.92|13.32|14.84|13.24|0
1643085820000|2022-01-25 04:43:40|14.85|13.25|14.91|13.31|14.91|13.31|14.85|13.25|0
1643085830000|2022-01-25 04:43:50|14.92|13.32|14.88|13.28|14.93|13.33|14.88|13.28|0
1643085840000|2022-01-25 04:44:00|14.68|13.08|14.75|13.15|14.75|13.15|14.68|13.08|0
1643085850000|2022-01-25 04:44:10|14.73|13.13|14.76|13.16|14.76|13.16|14.73|13.13|0
1643085860000|2022-01-25 04:44:20|14.8|13.2|14.83|13.23|14.83|13.23|14.76|13.16|0
1643085870000|2022-01-25 04:44:30|14.85|13.25|14.92|13.32|14.93|13.33|14.85|13.25|0
1643085880000|2022-01-25 04:44:40|14.93|13.33|14.9|13.3|14.94|13.34|14.9|13.3|0
1643085890000|2022-01-25 04:44:50|14.92|13.32|14.94|13.34|14.94|13.34|14.92|13.32|0
1643085900000|2022-01-25 04:45:00|14.93|13.33|14.85|13.25|14.93|13.33|14.82|13.22|0
1643085910000|2022-01-25 04:45:10|14.8|13.2|14.82|13.22|14.82|13.22|14.8|13.2|0
1643085920000|2022-01-25 04:45:20|14.84|13.24|14.93|13.33|14.93|13.33|14.84|13.24|0
1643085930000|2022-01-25 04:45:30|14.9|13.3|15.01|13.41|15.01|13.41|14.9|13.3|0
1643085940000|2022-01-25 04:45:40|15.06|13.46|15.04|13.44|15.06|13.46|15.04|13.44|0
1643085950000|2022-01-25 04:45:50|15.06|13.46|15.03|13.43|15.06|13.46|15.02|13.42|0
1643085960000|2022-01-25 04:46:00|15.02|13.42|15.07|13.47|15.07|13.47|15.02|13.42|0
1643085970000|2022-01-25 04:46:10|15.08|13.48|15.06|13.46|15.08|13.48|15.06|13.46|0
1643085980000|2022-01-25 04:46:20|15.08|13.48|15.08|13.48|15.08|13.48|15.08|13.48|0
1643085990000|2022-01-25 04:46:30|15.06|13.46|15.03|13.43|15.06|13.46|15.03|13.43|0
1643086000000|2022-01-25 04:46:40|15.02|13.42|15.02|13.42|15.03|13.43|15.01|13.41|0
1643086010000|2022-01-25 04:46:50|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1643086020000|2022-01-25 04:47:00|14.98|13.38|14.94|13.34|14.98|13.38|14.94|13.34|0
1643086030000|2022-01-25 04:47:10|14.93|13.33|14.93|13.33|14.94|13.34|14.93|13.33|0
1643086040000|2022-01-25 04:47:20|14.9|13.3|14.9|13.3|14.9|13.3|14.9|13.3|0
1643086050000|2022-01-25 04:47:30|14.93|13.33|14.93|13.33|14.93|13.33|14.93|13.33|0
1643086060000|2022-01-25 04:47:40|14.88|13.28|14.87|13.27|14.89|13.29|14.87|13.27|0
1643086070000|2022-01-25 04:47:50|14.88|13.28|14.88|13.28|14.88|13.28|14.85|13.25|0
1643086080000|2022-01-25 04:48:00|14.85|13.25|14.86|13.26|14.88|13.28|14.85|13.25|0
1643086090000|2022-01-25 04:48:10|14.88|13.28|14.9|13.3|14.9|13.3|14.88|13.28|0
1643086100000|2022-01-25 04:48:20|15.01|13.41|15.1|13.5|15.1|13.5|14.98|13.38|0
1643086110000|2022-01-25 04:48:30|15.07|13.47|15.08|13.48|15.08|13.48|15.06|13.46|0
1643086120000|2022-01-25 04:48:40|15.07|13.47|15.08|13.48|15.08|13.48|15.07|13.47|0
1643086130000|2022-01-25 04:48:50|15.11|13.51|15.11|13.51|15.11|13.51|15.11|13.51|0
1643086140000|2022-01-25 04:49:00|15.08|13.48|15.08|13.48|15.08|13.48|15.07|13.47|0
1643086150000|2022-01-25 04:49:10|15.11|13.51|15.08|13.48|15.11|13.51|15.08|13.48|0
1643086160000|2022-01-25 04:49:20|15.11|13.51|15.11|13.51|15.13|13.53|15.11|13.51|0
1643086170000|2022-01-25 04:49:30|15.06|13.46|15.11|13.51|15.11|13.51|15.06|13.46|0
1643086180000|2022-01-25 04:49:40|15.08|13.48|15.06|13.46|15.08|13.48|15.04|13.44|0
1643086190000|2022-01-25 04:49:50|15.03|13.43|15.01|13.41|15.03|13.43|15.01|13.41|0
1643086200000|2022-01-25 04:50:00|15.02|13.42|15.01|13.41|15.03|13.43|15.01|13.41|0
1643086210000|2022-01-25 04:50:10|15.03|13.43|15.04|13.44|15.06|13.46|15.03|13.43|0
1643086220000|2022-01-25 04:50:20|15.03|13.43|15.01|13.41|15.03|13.43|15.01|13.41|0
1643086230000|2022-01-25 04:50:30|15.02|13.42|14.94|13.34|15.02|13.42|14.94|13.34|0
1643086240000|2022-01-25 04:50:40|14.95|13.35|14.95|13.35|14.95|13.35|14.93|13.33|0
1643086250000|2022-01-25 04:50:50|14.98|13.38|14.98|13.38|15.01|13.41|14.98|13.38|0
1643086260000|2022-01-25 04:51:00|14.95|13.35|14.93|13.33|14.95|13.35|14.93|13.33|0
1643086270000|2022-01-25 04:51:10|14.88|13.28|14.85|13.25|14.88|13.28|14.85|13.25|0
1643086280000|2022-01-25 04:51:20|14.88|13.28|14.9|13.3|14.9|13.3|14.88|13.28|0
1643086290000|2022-01-25 04:51:30|14.88|13.28|14.85|13.25|14.88|13.28|14.85|13.25|0
1643086300000|2022-01-25 04:51:40|14.83|13.23|14.85|13.25|14.85|13.25|14.81|13.21|0
1643086310000|2022-01-25 04:51:50|14.88|13.28|14.9|13.3|14.9|13.3|14.88|13.28|0
1643086320000|2022-01-25 04:52:00|14.91|13.31|14.9|13.3|14.91|13.31|14.9|13.3|0
1643086330000|2022-01-25 04:52:10|14.91|13.31|14.91|13.31|14.91|13.31|14.91|13.31|0
1643086340000|2022-01-25 04:52:20|14.9|13.3|15|13.4|15|13.4|14.9|13.3|0
1643086350000|2022-01-25 04:52:30|15.06|13.46|15.08|13.48|15.08|13.48|15.06|13.46|0
1643086360000|2022-01-25 04:52:40|15.11|13.51|15.06|13.46|15.11|13.51|15.06|13.46|0
1643086370000|2022-01-25 04:52:50|15.02|13.42|14.98|13.38|15.02|13.42|14.98|13.38|0
1643086380000|2022-01-25 04:53:00|14.99|13.39|14.99|13.39|14.99|13.39|14.98|13.38|0
1643086390000|2022-01-25 04:53:10|14.98|13.38|14.95|13.35|14.98|13.38|14.93|13.33|0
1643086400000|2022-01-25 04:53:20|14.93|13.33|14.9|13.3|14.93|13.33|14.9|13.3|0
1643086410000|2022-01-25 04:53:30|14.88|13.28|14.91|13.31|14.91|13.31|14.88|13.28|0
1643086420000|2022-01-25 04:53:40|14.93|13.33|14.93|13.33|14.93|13.33|14.93|13.33|0
1643086430000|2022-01-25 04:53:50|14.95|13.35|14.93|13.33|14.95|13.35|14.93|13.33|0
1643086440000|2022-01-25 04:54:00|14.94|13.34|14.88|13.28|14.94|13.34|14.86|13.26|0
1643086450000|2022-01-25 04:54:10|14.89|13.29|14.86|13.26|14.89|13.29|14.86|13.26|0
1643086460000|2022-01-25 04:54:20|14.84|13.24|14.85|13.25|14.85|13.25|14.83|13.23|0
1643086470000|2022-01-25 04:54:30|14.89|13.29|14.9|13.3|14.9|13.3|14.88|13.28|0
1643086480000|2022-01-25 04:54:40|14.93|13.33|14.93|13.33|14.93|13.33|14.93|13.33|0
1643086490000|2022-01-25 04:54:50|14.95|13.35|14.93|13.33|14.98|13.38|14.93|13.33|0
1643086500000|2022-01-25 04:55:00|14.91|13.31|14.95|13.35|14.95|13.35|14.91|13.31|0
1643086510000|2022-01-25 04:55:10|14.98|13.38|15.07|13.47|15.07|13.47|14.98|13.38|0
1643086520000|2022-01-25 04:55:20|15.11|13.51|15.07|13.47|15.11|13.51|15.07|13.47|0
1643086530000|2022-01-25 04:55:30|15.08|13.48|15.11|13.51|15.11|13.51|15.08|13.48|0
1643086540000|2022-01-25 04:55:40|15.08|13.48|15.05|13.45|15.08|13.48|15.05|13.45|0
1643086550000|2022-01-25 04:55:50|15.03|13.43|15.02|13.42|15.05|13.45|15.02|13.42|0
1643086560000|2022-01-25 04:56:00|15|13.4|15.05|13.45|15.08|13.48|15|13.4|0
1643086570000|2022-01-25 04:56:10|15.04|13.44|15.03|13.43|15.04|13.44|15.03|13.43|0
1643086580000|2022-01-25 04:56:20|14.99|13.39|15|13.4|15|13.4|14.99|13.39|0
1643086590000|2022-01-25 04:56:30|14.98|13.38|15|13.4|15|13.4|14.98|13.38|0
1643086600000|2022-01-25 04:56:40|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1643086610000|2022-01-25 04:56:50|15.05|13.45|15.04|13.44|15.08|13.48|15.02|13.42|0
1643086620000|2022-01-25 04:57:00|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1643086640000|2022-01-25 04:57:20|15.08|13.48|15.08|13.48|15.08|13.48|15.08|13.48|0
1643086650000|2022-01-25 04:57:30|15.09|13.49|15.18|13.58|15.18|13.58|15.09|13.49|0
1643086660000|2022-01-25 04:57:40|15.17|13.57|15.11|13.51|15.17|13.57|15.11|13.51|0
1643086670000|2022-01-25 04:57:50|15.13|13.53|15.04|13.44|15.13|13.53|15.04|13.44|0
1643086680000|2022-01-25 04:58:00|15.05|13.45|15.08|13.48|15.08|13.48|15.05|13.45|0
1643086690000|2022-01-25 04:58:10|15.11|13.51|15.18|13.58|15.18|13.58|15.11|13.51|0
1643086700000|2022-01-25 04:58:20|15.26|13.66|15.2|13.6|15.26|13.66|15.2|13.6|0
1643086710000|2022-01-25 04:58:30|15.21|13.61|15.13|13.53|15.21|13.61|15.11|13.51|0
1643086720000|2022-01-25 04:58:40|15.12|13.52|15.11|13.51|15.12|13.52|15.09|13.49|0
1643086730000|2022-01-25 04:58:50|15.08|13.48|15.11|13.51|15.11|13.51|15.08|13.48|0
1643086740000|2022-01-25 04:59:00|15.13|13.53|15.11|13.51|15.13|13.53|15.11|13.51|0
1643086750000|2022-01-25 04:59:10|15.12|13.52|15.11|13.51|15.13|13.53|15.11|13.51|0
1643086760000|2022-01-25 04:59:20|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1643086770000|2022-01-25 04:59:30|15.12|13.52|15.1|13.5|15.13|13.53|15.1|13.5|0
1643086780000|2022-01-25 04:59:40|15.16|13.56|15.21|13.61|15.21|13.61|15.16|13.56|0
1643086790000|2022-01-25 04:59:50|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1643086800000|2022-01-25 05:00:00|15.16|13.56|15.14|13.54|15.18|13.58|15.14|13.54|0
1643086810000|2022-01-25 05:00:10|15.18|13.58|15.1|13.5|15.18|13.58|15.1|13.5|0
1643086820000|2022-01-25 05:00:20|15.09|13.49|15.08|13.48|15.1|13.5|15.08|13.48|0
1643086830000|2022-01-25 05:00:30|15.05|13.45|14.95|13.35|15.05|13.45|14.95|13.35|0
1643086840000|2022-01-25 05:00:40|15|13.4|14.95|13.35|15|13.4|14.95|13.35|0
1643086850000|2022-01-25 05:00:50|14.98|13.38|14.95|13.35|14.98|13.38|14.92|13.32|0
1643086860000|2022-01-25 05:01:00|14.92|13.32|14.95|13.35|14.95|13.35|14.92|13.32|0
1643086870000|2022-01-25 05:01:10|14.98|13.38|14.95|13.35|14.98|13.38|14.95|13.35|0
1643086880000|2022-01-25 05:01:20|14.9|13.3|14.72|13.12|14.9|13.3|14.72|13.12|0
1643086890000|2022-01-25 05:01:30|14.5|12.9|14.65|13.05|14.65|13.05|14.5|12.9|0
1643086900000|2022-01-25 05:01:40|14.62|13.02|14.57|12.97|14.7|13.1|14.57|12.97|0
1643086910000|2022-01-25 05:01:50|14.6|13|14.68|13.08|14.68|13.08|14.6|13|0
1643086920000|2022-01-25 05:02:00|14.57|12.97|14.53|12.93|14.58|12.98|14.53|12.93|0
1643086930000|2022-01-25 05:02:10|14.48|12.88|14.51|12.91|14.52|12.92|14.48|12.88|0
1643086940000|2022-01-25 05:02:20|14.5|12.9|14.48|12.88|14.5|12.9|14.47|12.87|0
1643086950000|2022-01-25 05:02:30|14.47|12.87|14.5|12.9|14.5|12.9|14.45|12.85|0
1643086960000|2022-01-25 05:02:40|14.47|12.87|14.5|12.9|14.5|12.9|14.47|12.87|0
1643086970000|2022-01-25 05:02:50|14.47|12.87|14.53|12.93|14.54|12.94|14.47|12.87|0
1643086980000|2022-01-25 05:03:00|14.57|12.97|14.7|13.1|14.7|13.1|14.57|12.97|0
1643086990000|2022-01-25 05:03:10|14.67|13.07|14.7|13.1|14.7|13.1|14.65|13.05|0
1643087010000|2022-01-25 05:03:30|14.67|13.07|14.7|13.1|14.7|13.1|14.67|13.07|0
1643087020000|2022-01-25 05:03:40|14.64|13.04|14.61|13.01|14.64|13.04|14.59|12.99|0
1643087030000|2022-01-25 05:03:50|14.57|12.97|14.62|13.02|14.62|13.02|14.57|12.97|0
1643087040000|2022-01-25 05:04:00|14.59|12.99|14.7|13.1|14.7|13.1|14.59|12.99|0
1643087050000|2022-01-25 05:04:10|14.82|13.22|14.8|13.2|14.85|13.25|14.8|13.2|0
1643087060000|2022-01-25 05:04:20|14.85|13.25|14.85|13.25|14.85|13.25|14.82|13.22|0
1643087070000|2022-01-25 05:04:30|14.87|13.27|14.87|13.27|14.87|13.27|14.85|13.25|0
1643087080000|2022-01-25 05:04:40|14.82|13.22|14.9|13.3|14.9|13.3|14.82|13.22|0
1643087090000|2022-01-25 05:04:50|14.88|13.28|14.87|13.27|14.88|13.28|14.85|13.25|0
1643087100000|2022-01-25 05:05:00|14.86|13.26|14.8|13.2|14.86|13.26|14.8|13.2|0
1643087110000|2022-01-25 05:05:10|14.87|13.27|14.9|13.3|14.94|13.34|14.87|13.27|0
1643087120000|2022-01-25 05:05:20|14.95|13.35|14.87|13.27|14.95|13.35|14.87|13.27|0
1643087130000|2022-01-25 05:05:30|14.88|13.28|14.97|13.37|14.97|13.37|14.88|13.28|0
1643087140000|2022-01-25 05:05:40|14.95|13.35|14.91|13.31|14.95|13.35|14.9|13.3|0
1643087150000|2022-01-25 05:05:50|14.87|13.27|14.88|13.28|14.88|13.28|14.86|13.26|0
1643087160000|2022-01-25 05:06:00|14.96|13.36|14.95|13.35|14.96|13.36|14.95|13.35|0
1643087170000|2022-01-25 05:06:10|14.97|13.37|14.97|13.37|14.97|13.37|14.97|13.37|0
1643087180000|2022-01-25 05:06:20|14.96|13.36|14.97|13.37|15|13.4|14.96|13.36|0
1643087190000|2022-01-25 05:06:30|14.99|13.39|15|13.4|15|13.4|14.99|13.39|0
1643087200000|2022-01-25 05:06:40|15.26|13.66|15.39|13.79|15.39|13.79|15.26|13.66|0
1643087210000|2022-01-25 05:06:50|15.36|13.76|15.34|13.74|15.39|13.79|15.34|13.74|0
1643087220000|2022-01-25 05:07:00|15.3|13.7|15.27|13.67|15.35|13.75|15.27|13.67|0
1643087230000|2022-01-25 05:07:10|15.34|13.74|15.39|13.79|15.43|13.83|15.34|13.74|0
1643087240000|2022-01-25 05:07:20|15.35|13.75|15.28|13.68|15.35|13.75|15.28|13.68|0
1643087250000|2022-01-25 05:07:30|15.26|13.66|15.28|13.68|15.31|13.71|15.26|13.66|0
1643087260000|2022-01-25 05:07:40|15.26|13.66|15.31|13.71|15.31|13.71|15.26|13.66|0
1643087270000|2022-01-25 05:07:50|15.26|13.66|15.31|13.71|15.31|13.71|15.26|13.66|0
1643087280000|2022-01-25 05:08:00|15.28|13.68|15.26|13.66|15.31|13.71|15.23|13.63|0
1643087290000|2022-01-25 05:08:10|15.23|13.63|15.21|13.61|15.23|13.63|15.18|13.58|0
1643087300000|2022-01-25 05:08:20|15.23|13.63|15.26|13.66|15.26|13.66|15.23|13.63|0
1643087310000|2022-01-25 05:08:30|15.28|13.68|15.31|13.71|15.31|13.71|15.26|13.66|0
1643087320000|2022-01-25 05:08:40|15.28|13.68|15.28|13.68|15.28|13.68|15.28|13.68|0
1643087330000|2022-01-25 05:08:50|15.31|13.71|15.28|13.68|15.31|13.71|15.28|13.68|0
1643087340000|2022-01-25 05:09:00|15.3|13.7|15.26|13.66|15.3|13.7|15.26|13.66|0
1643087350000|2022-01-25 05:09:10|15.28|13.68|15.51|13.91|15.51|13.91|15.28|13.68|0
1643087360000|2022-01-25 05:09:20|15.55|13.95|15.58|13.98|15.58|13.98|15.52|13.92|0
1643087370000|2022-01-25 05:09:30|15.57|13.97|15.48|13.88|15.57|13.97|15.45|13.85|0
1643087380000|2022-01-25 05:09:40|15.51|13.91|15.56|13.96|15.56|13.96|15.51|13.91|0
1643087390000|2022-01-25 05:09:50|15.47|13.87|15.39|13.79|15.47|13.87|15.39|13.79|0
1643087400000|2022-01-25 05:10:00|15.41|13.81|15.49|13.89|15.52|13.92|15.41|13.81|0
1643087410000|2022-01-25 05:10:10|15.51|13.91|15.48|13.88|15.52|13.92|15.48|13.88|0
1643087420000|2022-01-25 05:10:20|15.52|13.92|15.49|13.89|15.52|13.92|15.47|13.87|0
1643087430000|2022-01-25 05:10:30|15.47|13.87|15.47|13.87|15.47|13.87|15.47|13.87|0
1643087440000|2022-01-25 05:10:40|15.49|13.89|15.52|13.92|15.52|13.92|15.47|13.87|0
1643087450000|2022-01-25 05:10:50|15.5|13.9|15.52|13.92|15.52|13.92|15.49|13.89|0
1643087460000|2022-01-25 05:11:00|15.5|13.9|15.47|13.87|15.5|13.9|15.47|13.87|0
1643087470000|2022-01-25 05:11:10|15.49|13.89|15.49|13.89|15.49|13.89|15.45|13.85|0
1643087480000|2022-01-25 05:11:20|15.5|13.9|15.52|13.92|15.52|13.92|15.49|13.89|0
1643087490000|2022-01-25 05:11:30|15.49|13.89|15.44|13.84|15.49|13.89|15.41|13.81|0
1643087500000|2022-01-25 05:11:40|15.41|13.81|15.4|13.8|15.41|13.81|15.39|13.79|0
1643087510000|2022-01-25 05:11:50|15.37|13.77|15.36|13.76|15.37|13.77|15.33|13.73|0
1643087520000|2022-01-25 05:12:00|15.39|13.79|15.41|13.81|15.41|13.81|15.37|13.77|0
1643087530000|2022-01-25 05:12:10|15.43|13.83|15.44|13.84|15.44|13.84|15.41|13.81|0
1643087540000|2022-01-25 05:12:20|15.41|13.81|15.43|13.83|15.44|13.84|15.41|13.81|0
1643087550000|2022-01-25 05:12:30|15.44|13.84|15.49|13.89|15.49|13.89|15.44|13.84|0
1643087560000|2022-01-25 05:12:40|15.52|13.92|15.49|13.89|15.52|13.92|15.49|13.89|0
1643087570000|2022-01-25 05:12:50|15.5|13.9|15.65|14.05|15.65|14.05|15.5|13.9|0
1643087580000|2022-01-25 05:13:00|15.7|14.1|15.74|14.14|15.74|14.14|15.7|14.1|0
1643087590000|2022-01-25 05:13:10|15.78|14.18|15.78|14.18|15.78|14.18|15.78|14.18|0
1643087600000|2022-01-25 05:13:20|15.73|14.13|15.74|14.14|15.74|14.14|15.7|14.1|0
1643087610000|2022-01-25 05:13:30|15.73|14.13|15.72|14.12|15.76|14.16|15.72|14.12|0
1643087620000|2022-01-25 05:13:40|15.73|14.13|15.7|14.1|15.73|14.13|15.7|14.1|0
1643087630000|2022-01-25 05:13:50|15.69|14.09|15.69|14.09|15.69|14.09|15.68|14.08|0
1643087640000|2022-01-25 05:14:00|15.7|14.1|15.68|14.08|15.7|14.1|15.66|14.06|0
1643087650000|2022-01-25 05:14:10|15.66|14.06|15.72|14.12|15.72|14.12|15.66|14.06|0
1643087660000|2022-01-25 05:14:20|15.76|14.16|15.78|14.18|15.78|14.18|15.73|14.13|0
1643087670000|2022-01-25 05:14:30|15.73|14.13|15.68|14.08|15.73|14.13|15.68|14.08|0
1643087680000|2022-01-25 05:14:40|15.65|14.05|15.61|14.01|15.65|14.05|15.61|14.01|0
1643087690000|2022-01-25 05:14:50|15.62|14.02|15.62|14.02|15.65|14.05|15.62|14.02|0
1643087700000|2022-01-25 05:15:00|15.57|13.97|15.57|13.97|15.62|14.02|15.57|13.97|0
1643087710000|2022-01-25 05:15:10|15.54|13.94|15.49|13.89|15.54|13.94|15.46|13.86|0
1643087720000|2022-01-25 05:15:20|15.5|13.9|15.5|13.9|15.5|13.9|15.5|13.9|0
1643087730000|2022-01-25 05:15:30|15.49|13.89|15.39|13.79|15.49|13.89|15.39|13.79|0
1643087740000|2022-01-25 05:15:40|15.42|13.82|15.41|13.81|15.45|13.85|15.41|13.81|0
1643087750000|2022-01-25 05:15:50|15.46|13.86|15.44|13.84|15.46|13.86|15.44|13.84|0
1643087760000|2022-01-25 05:16:00|15.46|13.86|15.46|13.86|15.46|13.86|15.41|13.81|0
1643087770000|2022-01-25 05:16:10|15.48|13.88|15.45|13.85|15.48|13.88|15.45|13.85|0
1643087780000|2022-01-25 05:16:20|15.4|13.8|15.41|13.81|15.41|13.81|15.39|13.79|0
1643087790000|2022-01-25 05:16:30|15.42|13.82|15.4|13.8|15.42|13.82|15.38|13.78|0
1643087800000|2022-01-25 05:16:40|15.44|13.84|15.38|13.78|15.44|13.84|15.38|13.78|0
1643087810000|2022-01-25 05:16:50|15.36|13.76|15.41|13.81|15.41|13.81|15.36|13.76|0
1643087820000|2022-01-25 05:17:00|15.44|13.84|15.4|13.8|15.44|13.84|15.36|13.76|0
1643087830000|2022-01-25 05:17:10|15.36|13.76|15.31|13.71|15.36|13.76|15.31|13.71|0
1643087840000|2022-01-25 05:17:20|15.28|13.68|15.25|13.65|15.31|13.71|15.25|13.65|0
1643087850000|2022-01-25 05:17:30|15.28|13.68|15.31|13.71|15.31|13.71|15.28|13.68|0
1643087860000|2022-01-25 05:17:40|15.33|13.73|15.33|13.73|15.33|13.73|15.31|13.71|0
1643087870000|2022-01-25 05:17:50|15.36|13.76|15.33|13.73|15.36|13.76|15.29|13.69|0
1643087880000|2022-01-25 05:18:00|15.32|13.72|15.36|13.76|15.36|13.76|15.32|13.72|0
1643087890000|2022-01-25 05:18:10|15.42|13.82|15.44|13.84|15.44|13.84|15.42|13.82|0
1643087900000|2022-01-25 05:18:20|15.42|13.82|15.36|13.76|15.42|13.82|15.36|13.76|0
1643087910000|2022-01-25 05:18:30|15.38|13.78|15.34|13.74|15.38|13.78|15.34|13.74|0
1643087920000|2022-01-25 05:18:40|15.36|13.76|15.37|13.77|15.37|13.77|15.36|13.76|0
1643087930000|2022-01-25 05:18:50|15.36|13.76|15.36|13.76|15.36|13.76|15.36|13.76|0
1643087940000|2022-01-25 05:19:00|15.38|13.78|15.38|13.78|15.44|13.84|15.38|13.78|0
1643087950000|2022-01-25 05:19:10|15.37|13.77|15.38|13.78|15.38|13.78|15.37|13.77|0
1643087960000|2022-01-25 05:19:20|15.41|13.81|15.36|13.76|15.41|13.81|15.36|13.76|0
1643087970000|2022-01-25 05:19:30|15.38|13.78|15.46|13.86|15.49|13.89|15.38|13.78|0
1643087980000|2022-01-25 05:19:40|15.49|13.89|15.46|13.86|15.49|13.89|15.46|13.86|0
1643087990000|2022-01-25 05:19:50|15.45|13.85|15.49|13.89|15.49|13.89|15.45|13.85|0
1643088000000|2022-01-25 05:20:00|15.48|13.88|15.59|13.99|15.59|13.99|15.48|13.88|0
1643088010000|2022-01-25 05:20:10|15.55|13.95|15.48|13.88|15.57|13.97|15.48|13.88|0
1643088020000|2022-01-25 05:20:20|15.5|13.9|15.46|13.86|15.5|13.9|15.46|13.86|0
1643088030000|2022-01-25 05:20:30|15.5|13.9|15.49|13.89|15.5|13.9|15.46|13.86|0
1643088040000|2022-01-25 05:20:40|15.52|13.92|15.5|13.9|15.52|13.92|15.5|13.9|0
1643088050000|2022-01-25 05:20:50|15.51|13.91|15.55|13.95|15.57|13.97|15.51|13.91|0
1643088060000|2022-01-25 05:21:00|15.59|13.99|15.73|14.13|15.73|14.13|15.59|13.99|0
1643088070000|2022-01-25 05:21:10|15.69|14.09|15.73|14.13|15.73|14.13|15.67|14.07|0
1643088080000|2022-01-25 05:21:20|15.7|14.1|15.57|13.97|15.7|14.1|15.57|13.97|0
1643088090000|2022-01-25 05:21:30|15.54|13.94|15.57|13.97|15.58|13.98|15.54|13.94|0
1643088100000|2022-01-25 05:21:40|15.59|13.99|15.57|13.97|15.59|13.99|15.5|13.9|0
1643088110000|2022-01-25 05:21:50|15.58|13.98|15.57|13.97|15.58|13.98|15.54|13.94|0
1643088120000|2022-01-25 05:22:00|15.58|13.98|15.62|14.02|15.62|14.02|15.57|13.97|0
1643088130000|2022-01-25 05:22:10|15.67|14.07|15.7|14.1|15.73|14.13|15.67|14.07|0
1643088140000|2022-01-25 05:22:20|15.65|14.05|15.74|14.14|15.74|14.14|15.65|14.05|0
1643088150000|2022-01-25 05:22:30|15.75|14.15|15.73|14.13|15.77|14.17|15.73|14.13|0
1643088160000|2022-01-25 05:22:40|15.81|14.21|15.78|14.18|15.81|14.21|15.78|14.18|0
1643088170000|2022-01-25 05:22:50|15.81|14.21|15.86|14.26|15.86|14.26|15.81|14.21|0
1643088180000|2022-01-25 05:23:00|15.81|14.21|15.94|14.34|15.94|14.34|15.81|14.21|0
1643088190000|2022-01-25 05:23:10|15.98|14.38|15.93|14.33|15.98|14.38|15.91|14.31|0
1643088200000|2022-01-25 05:23:20|15.9|14.3|15.89|14.29|15.9|14.3|15.89|14.29|0
1643088210000|2022-01-25 05:23:30|15.97|14.37|15.87|14.27|15.97|14.37|15.87|14.27|0
1643088220000|2022-01-25 05:23:40|15.85|14.25|15.86|14.26|15.89|14.29|15.85|14.25|0
1643088230000|2022-01-25 05:23:50|15.89|14.29|15.94|14.34|15.94|14.34|15.89|14.29|0
1643088240000|2022-01-25 05:24:00|15.91|14.31|15.97|14.37|15.97|14.37|15.91|14.31|0
1643088250000|2022-01-25 05:24:10|15.98|14.38|15.95|14.35|16|14.4|15.95|14.35|0
1643088260000|2022-01-25 05:24:20|15.91|14.31|15.97|14.37|15.97|14.37|15.91|14.31|0
1643088270000|2022-01-25 05:24:30|15.94|14.34|16|14.4|16|14.4|15.94|14.34|0
1643088280000|2022-01-25 05:24:40|15.98|14.38|15.98|14.38|15.98|14.38|15.97|14.37|0
1643088290000|2022-01-25 05:24:50|15.95|14.35|15.97|14.37|15.98|14.38|15.95|14.35|0
1643088300000|2022-01-25 05:25:00|15.94|14.34|15.83|14.23|15.94|14.34|15.83|14.23|0
1643088310000|2022-01-25 05:25:10|15.82|14.22|15.89|14.29|15.89|14.29|15.82|14.22|0
1643088320000|2022-01-25 05:25:20|15.95|14.35|15.97|14.37|15.97|14.37|15.91|14.31|0
1643088330000|2022-01-25 05:25:30|15.94|14.34|15.98|14.38|15.98|14.38|15.94|14.34|0
1643088340000|2022-01-25 05:25:40|15.99|14.39|16.13|14.53|16.13|14.53|15.99|14.39|0
1643088350000|2022-01-25 05:25:50|16.12|14.52|16.13|14.53|16.13|14.53|16.12|14.52|0
1643088360000|2022-01-25 05:26:00|16.1|14.5|16.13|14.53|16.13|14.53|16.09|14.49|0
1643088370000|2022-01-25 05:26:10|16.08|14.48|16.1|14.5|16.1|14.5|16.08|14.48|0
1643088380000|2022-01-25 05:26:20|16.12|14.52|16.1|14.5|16.12|14.52|16.08|14.48|0
1643088400000|2022-01-25 05:26:40|16.01|14.41|15.97|14.37|16.01|14.41|15.87|14.27|0
1643088410000|2022-01-25 05:26:50|15.99|14.39|16.02|14.42|16.02|14.42|15.99|14.39|0
1643088420000|2022-01-25 05:27:00|15.99|14.39|15.98|14.38|15.99|14.39|15.97|14.37|0
1643088430000|2022-01-25 05:27:10|15.97|14.37|15.89|14.29|15.97|14.37|15.89|14.29|0
1643088440000|2022-01-25 05:27:20|15.86|14.26|15.89|14.29|15.89|14.29|15.85|14.25|0
1643088450000|2022-01-25 05:27:30|15.87|14.27|15.87|14.27|15.89|14.29|15.87|14.27|0
1643088460000|2022-01-25 05:27:40|15.86|14.26|15.86|14.26|15.86|14.26|15.86|14.26|0
1643088470000|2022-01-25 05:27:50|15.84|14.24|15.86|14.26|15.86|14.26|15.84|14.24|0
1643088480000|2022-01-25 05:28:00|15.89|14.29|15.99|14.39|16.02|14.42|15.89|14.29|0
1643088490000|2022-01-25 05:28:10|16.01|14.41|15.89|14.29|16.01|14.41|15.89|14.29|0
1643088500000|2022-01-25 05:28:20|15.94|14.34|15.94|14.34|15.98|14.38|15.94|14.34|0
1643088510000|2022-01-25 05:28:30|15.91|14.31|15.97|14.37|15.97|14.37|15.91|14.31|0
1643088520000|2022-01-25 05:28:40|15.95|14.35|15.95|14.35|15.97|14.37|15.95|14.35|0
1643088530000|2022-01-25 05:28:50|15.91|14.31|15.97|14.37|15.97|14.37|15.91|14.31|0
1643088540000|2022-01-25 05:29:00|15.94|14.34|15.94|14.34|15.94|14.34|15.94|14.34|0
1643088550000|2022-01-25 05:29:10|15.91|14.31|15.9|14.3|15.91|14.31|15.89|14.29|0
1643088560000|2022-01-25 05:29:20|15.89|14.29|15.89|14.29|15.89|14.29|15.89|14.29|0
1643088570000|2022-01-25 05:29:30|15.87|14.27|15.89|14.29|15.89|14.29|15.87|14.27|0
1643088580000|2022-01-25 05:29:40|15.82|14.22|15.83|14.23|15.86|14.26|15.82|14.22|0
1643088590000|2022-01-25 05:29:50|15.86|14.26|15.7|14.1|15.86|14.26|15.7|14.1|0
1643088600000|2022-01-25 05:30:00|15.75|14.15|15.6|14|15.75|14.15|15.6|14|0
1643088610000|2022-01-25 05:30:10|15.67|14.07|15.7|14.1|15.7|14.1|15.67|14.07|0
1643088620000|2022-01-25 05:30:20|15.68|14.08|15.7|14.1|15.7|14.1|15.67|14.07|0
1643088630000|2022-01-25 05:30:30|15.75|14.15|15.75|14.15|15.76|14.16|15.72|14.12|0
1643088640000|2022-01-25 05:30:40|15.74|14.14|15.72|14.12|15.74|14.14|15.72|14.12|0
1643088650000|2022-01-25 05:30:50|15.75|14.15|15.83|14.23|15.83|14.23|15.75|14.15|0
1643088660000|2022-01-25 05:31:00|15.82|14.22|15.84|14.24|15.84|14.24|15.8|14.2|0
1643088670000|2022-01-25 05:31:10|15.82|14.22|15.83|14.23|15.83|14.23|15.82|14.22|0
1643088680000|2022-01-25 05:31:20|15.84|14.24|15.83|14.23|15.84|14.24|15.83|14.23|0
1643088690000|2022-01-25 05:31:30|15.82|14.22|15.82|14.22|15.83|14.23|15.82|14.22|0
1643088700000|2022-01-25 05:31:40|15.94|14.34|16.13|14.53|16.13|14.53|15.94|14.34|0
1643088710000|2022-01-25 05:31:50|16.49|14.89|16.43|14.83|16.49|14.89|16.36|14.76|0
1643088720000|2022-01-25 05:32:00|16.65|15.05|16.53|14.93|16.65|15.05|16.51|14.91|0
1643088730000|2022-01-25 05:32:10|16.6|15|16.54|14.94|16.6|15|16.54|14.94|0
1643088740000|2022-01-25 05:32:20|16.51|14.91|16.46|14.86|16.51|14.91|16.46|14.86|0
1643088750000|2022-01-25 05:32:30|16.51|14.91|16.51|14.91|16.53|14.93|16.49|14.89|0
1643088760000|2022-01-25 05:32:40|16.38|14.78|16.5|14.9|16.5|14.9|16.35|14.75|0
1643088770000|2022-01-25 05:32:50|16.49|14.89|16.46|14.86|16.49|14.89|16.46|14.86|0
1643088780000|2022-01-25 05:33:00|16.51|14.91|16.47|14.87|16.51|14.91|16.47|14.87|0
1643088790000|2022-01-25 05:33:10|16.46|14.86|16.35|14.75|16.46|14.86|16.35|14.75|0
1643088800000|2022-01-25 05:33:20|16.38|14.78|16.47|14.87|16.49|14.89|16.38|14.78|0
1643088810000|2022-01-25 05:33:30|16.44|14.84|16.43|14.83|16.44|14.84|16.43|14.83|0
1643088820000|2022-01-25 05:33:40|16.46|14.86|16.46|14.86|16.46|14.86|16.46|14.86|0
1643088830000|2022-01-25 05:33:50|16.47|14.87|16.43|14.83|16.47|14.87|16.43|14.83|0
1643088840000|2022-01-25 05:34:00|16.42|14.82|16.32|14.72|16.42|14.82|16.32|14.72|0
1643088850000|2022-01-25 05:34:10|16.33|14.73|16.31|14.71|16.33|14.73|16.31|14.71|0
1643088860000|2022-01-25 05:34:20|16.29|14.69|16.32|14.72|16.36|14.76|16.29|14.69|0
1643088870000|2022-01-25 05:34:30|16.29|14.69|16.17|14.57|16.29|14.69|16.17|14.57|0
1643088880000|2022-01-25 05:34:40|16.13|14.53|16.13|14.53|16.18|14.58|16.13|14.53|0
1643088890000|2022-01-25 05:34:50|16.15|14.55|16.2|14.6|16.21|14.61|16.15|14.55|0
1643088900000|2022-01-25 05:35:00|16.15|14.55|16.17|14.57|16.17|14.57|16.15|14.55|0
1643088910000|2022-01-25 05:35:10|16.13|14.53|16.19|14.59|16.19|14.59|16.13|14.53|0
1643088920000|2022-01-25 05:35:20|16.24|14.64|16.24|14.64|16.24|14.64|16.24|14.64|0
1643088930000|2022-01-25 05:35:30|16.26|14.66|16.28|14.68|16.29|14.69|16.26|14.66|0
1643088940000|2022-01-25 05:35:40|16.29|14.69|16.32|14.72|16.32|14.72|16.29|14.69|0
1643088950000|2022-01-25 05:35:50|16.3|14.7|16.25|14.65|16.3|14.7|16.25|14.65|0
1643088960000|2022-01-25 05:36:00|16.26|14.66|16.22|14.62|16.26|14.66|16.22|14.62|0
1643088970000|2022-01-25 05:36:10|16.26|14.66|16.28|14.68|16.32|14.72|16.26|14.66|0
1643088980000|2022-01-25 05:36:20|16.26|14.66|16.25|14.65|16.28|14.68|16.25|14.65|0
1643088990000|2022-01-25 05:36:30|16.22|14.62|16.24|14.64|16.24|14.64|16.22|14.62|0
1643089000000|2022-01-25 05:36:40|16.22|14.62|16.26|14.66|16.26|14.66|16.22|14.62|0
1643089010000|2022-01-25 05:36:50|16.18|14.58|16.21|14.61|16.26|14.66|16.18|14.58|0
1643089020000|2022-01-25 05:37:00|16.19|14.59|16.19|14.59|16.19|14.59|16.19|14.59|0
1643089030000|2022-01-25 05:37:10|16.18|14.58|16.18|14.58|16.24|14.64|16.18|14.58|0
1643089040000|2022-01-25 05:37:20|16.15|14.55|16.26|14.66|16.26|14.66|16.15|14.55|0
1643089050000|2022-01-25 05:37:30|16.19|14.59|16.18|14.58|16.19|14.59|16.18|14.58|0
1643089060000|2022-01-25 05:37:40|16.15|14.55|16.17|14.57|16.17|14.57|16.15|14.55|0
1643089070000|2022-01-25 05:37:50|16.15|14.55|16.1|14.5|16.15|14.55|16.1|14.5|0
1643089080000|2022-01-25 05:38:00|16.08|14.48|16.08|14.48|16.08|14.48|16.08|14.48|0
1643089090000|2022-01-25 05:38:10|16.1|14.5|16.11|14.51|16.13|14.53|16.08|14.48|0
1643089100000|2022-01-25 05:38:20|16.1|14.5|16.07|14.47|16.1|14.5|16.07|14.47|0
1643089110000|2022-01-25 05:38:30|16.08|14.48|16.13|14.53|16.15|14.55|16.07|14.47|0
1643089120000|2022-01-25 05:38:40|16.08|14.48|16.1|14.5|16.1|14.5|16.08|14.48|0
1643089130000|2022-01-25 05:38:50|16.13|14.53|16.26|14.66|16.26|14.66|16.13|14.53|0
1643089140000|2022-01-25 05:39:00|16.22|14.62|16.32|14.72|16.32|14.72|16.21|14.61|0
1643089150000|2022-01-25 05:39:10|16.35|14.75|16.29|14.69|16.37|14.77|16.29|14.69|0
1643089160000|2022-01-25 05:39:20|16.21|14.61|16.17|14.57|16.21|14.61|16.17|14.57|0
1643089170000|2022-01-25 05:39:30|16.22|14.62|16.32|14.72|16.32|14.72|16.22|14.62|0
1643089180000|2022-01-25 05:39:40|16.28|14.68|16.25|14.65|16.29|14.69|16.25|14.65|0
1643089190000|2022-01-25 05:39:50|16.22|14.62|16.23|14.63|16.23|14.63|16.22|14.62|0
1643089200000|2022-01-25 05:40:00|16.26|14.66|16.29|14.69|16.34|14.74|16.26|14.66|0
1643089210000|2022-01-25 05:40:10|16.26|14.66|16.3|14.7|16.32|14.72|16.26|14.66|0
1643089220000|2022-01-25 05:40:20|16.33|14.73|16.48|14.88|16.48|14.88|16.3|14.7|0
1643089230000|2022-01-25 05:40:30|16.91|15.3|17.1|15.47|17.15|15.52|16.91|15.3|0
1643089240000|2022-01-25 05:40:40|16.98|15.37|16.73|15.13|16.98|15.37|16.73|15.13|0
1643089250000|2022-01-25 05:40:50|16.78|15.18|16.75|15.15|16.78|15.18|16.75|15.15|0
1643089260000|2022-01-25 05:41:00|16.82|15.22|16.88|15.27|16.88|15.27|16.82|15.22|0
1643089270000|2022-01-25 05:41:10|16.97|15.35|17.03|15.41|17.03|15.41|16.89|15.29|0
1643089280000|2022-01-25 05:41:20|17.01|15.39|17.12|15.49|17.12|15.49|17.01|15.39|0
1643089290000|2022-01-25 05:41:30|17.15|15.52|17.13|15.5|17.15|15.52|17.13|15.5|0
1643089300000|2022-01-25 05:41:40|17.12|15.49|17.21|15.57|17.21|15.57|17.12|15.49|0
1643089310000|2022-01-25 05:41:50|17.45|15.79|17.3|15.65|17.45|15.79|17.27|15.63|0
1643089320000|2022-01-25 05:42:00|17.45|15.79|17.54|15.87|17.54|15.87|17.42|15.76|0
1643089330000|2022-01-25 05:42:10|17.61|15.93|17.56|15.89|17.61|15.93|17.51|15.85|0
1643089340000|2022-01-25 05:42:20|17.65|15.97|17.42|15.76|17.65|15.97|17.39|15.74|0
1643089350000|2022-01-25 05:42:30|17.5|15.83|17.61|15.93|17.64|15.96|17.5|15.83|0
1643089360000|2022-01-25 05:42:40|17.65|15.97|17.7|16.01|17.7|16.01|17.61|15.93|0
1643089370000|2022-01-25 05:42:50|17.62|15.94|17.5|15.83|17.62|15.94|17.5|15.83|0
1643089380000|2022-01-25 05:43:00|17.48|15.82|17.51|15.85|17.51|15.85|17.48|15.82|0
1643089390000|2022-01-25 05:43:10|17.53|15.86|17.45|15.79|17.53|15.86|17.45|15.79|0
1643089400000|2022-01-25 05:43:20|17.39|15.73|17.41|15.75|17.41|15.75|17.38|15.72|0
1643089410000|2022-01-25 05:43:30|17.44|15.78|17.39|15.73|17.47|15.8|17.39|15.73|0
1643089420000|2022-01-25 05:43:40|17.37|15.72|17.36|15.71|17.37|15.72|17.36|15.71|0
1643089430000|2022-01-25 05:43:50|17.34|15.69|17.28|15.64|17.34|15.69|17.28|15.64|0
1643089440000|2022-01-25 05:44:00|17.3|15.65|17.39|15.73|17.41|15.75|17.3|15.65|0
1643089450000|2022-01-25 05:44:10|17.42|15.76|17.41|15.75|17.42|15.76|17.41|15.75|0
1643089460000|2022-01-25 05:44:20|17.44|15.78|17.45|15.79|17.45|15.79|17.44|15.78|0
1643089470000|2022-01-25 05:44:30|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1643089480000|2022-01-25 05:44:40|17.5|15.83|17.51|15.84|17.51|15.84|17.48|15.82|0
1643089490000|2022-01-25 05:44:50|17.57|15.9|17.53|15.86|17.59|15.91|17.53|15.86|0
1643089500000|2022-01-25 05:45:00|17.57|15.9|17.56|15.89|17.57|15.9|17.56|15.89|0
1643089510000|2022-01-25 05:45:10|17.54|15.87|17.5|15.83|17.54|15.87|17.5|15.83|0
1643089520000|2022-01-25 05:45:20|17.51|15.84|17.39|15.73|17.51|15.84|17.36|15.71|0
1643089530000|2022-01-25 05:45:30|17.47|15.8|17.45|15.79|17.47|15.8|17.45|15.79|0
1643089540000|2022-01-25 05:45:40|17.44|15.77|17.42|15.76|17.44|15.77|17.4|15.75|0
1643089550000|2022-01-25 05:45:50|17.4|15.75|17.37|15.72|17.4|15.75|17.37|15.72|0
1643089560000|2022-01-25 05:46:00|17.39|15.73|17.42|15.76|17.42|15.76|17.37|15.72|0
1643089570000|2022-01-25 05:46:10|17.4|15.75|17.39|15.73|17.42|15.76|17.39|15.73|0
1643089580000|2022-01-25 05:46:20|17.36|15.71|17.4|15.75|17.4|15.75|17.36|15.71|0
1643089590000|2022-01-25 05:46:30|17.39|15.73|17.36|15.71|17.39|15.73|17.36|15.71|0
1643089600000|2022-01-25 05:46:40|17.39|15.73|17.34|15.69|17.39|15.73|17.34|15.69|0
1643089610000|2022-01-25 05:46:50|17.36|15.71|17.37|15.72|17.37|15.72|17.36|15.71|0
1643089620000|2022-01-25 05:47:00|17.48|15.82|17.36|15.71|17.48|15.82|17.36|15.71|0
1643089630000|2022-01-25 05:47:10|17.33|15.68|17.33|15.68|17.33|15.68|17.3|15.65|0
1643089640000|2022-01-25 05:47:20|17.3|15.65|17.31|15.66|17.31|15.66|17.3|15.65|0
1643089650000|2022-01-25 05:47:30|17.3|15.65|17.27|15.62|17.3|15.65|17.27|15.62|0
1643089660000|2022-01-25 05:47:40|17.3|15.65|17.22|15.58|17.3|15.65|17.21|15.57|0
1643089670000|2022-01-25 05:47:50|17.21|15.57|17.18|15.54|17.21|15.57|17.16|15.53|0
1643089680000|2022-01-25 05:48:00|17.16|15.53|16.52|14.92|17.16|15.53|16.49|14.89|0
1643089690000|2022-01-25 05:48:10|16.51|14.91|16.54|14.94|16.54|14.94|16.51|14.91|0
1643089700000|2022-01-25 05:48:20|16.84|15.23|17.11|15.48|17.14|15.51|16.84|15.23|0
1643089710000|2022-01-25 05:48:30|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1643089720000|2022-01-25 05:48:40|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1643089730000|2022-01-25 05:48:50|17.14|15.51|17.12|15.49|17.14|15.51|17.12|15.49|0
1643089740000|2022-01-25 05:49:00|17.11|15.48|17.08|15.45|17.14|15.51|17.08|15.45|0
1643089750000|2022-01-25 05:49:10|17.06|15.44|17.09|15.46|17.09|15.46|17.06|15.44|0
1643089760000|2022-01-25 05:49:20|17.06|15.44|17.03|15.41|17.06|15.44|17.02|15.4|0
1643089770000|2022-01-25 05:49:30|17.02|15.4|16.84|15.23|17.02|15.4|16.84|15.23|0
1643089780000|2022-01-25 05:49:40|16.88|15.27|16.87|15.26|16.88|15.27|16.84|15.23|0
1643089790000|2022-01-25 05:49:50|16.84|15.23|16.82|15.22|16.84|15.23|16.82|15.22|0
1643089800000|2022-01-25 05:50:00|16.84|15.23|16.85|15.25|16.85|15.25|16.84|15.23|0
1643089810000|2022-01-25 05:50:10|16.87|15.26|16.85|15.25|16.91|15.3|16.85|15.25|0
1643089820000|2022-01-25 05:50:20|16.9|15.29|16.96|15.34|16.96|15.34|16.9|15.29|0
1643089830000|2022-01-25 05:50:30|16.94|15.33|16.93|15.32|16.94|15.33|16.91|15.3|0
1643089840000|2022-01-25 05:50:40|16.9|15.29|16.9|15.29|16.9|15.29|16.88|15.27|0
1643089850000|2022-01-25 05:50:50|16.88|15.27|16.87|15.26|16.9|15.29|16.87|15.26|0
1643089860000|2022-01-25 05:51:00|16.79|15.19|16.78|15.18|16.79|15.19|16.76|15.16|0
1643089870000|2022-01-25 05:51:10|16.76|15.16|16.78|15.18|16.79|15.19|16.76|15.16|0
1643089880000|2022-01-25 05:51:20|16.84|15.23|16.88|15.27|16.88|15.27|16.84|15.23|0
1643089890000|2022-01-25 05:51:30|16.87|15.26|16.81|15.21|16.87|15.26|16.81|15.21|0
1643089900000|2022-01-25 05:51:40|16.79|15.19|16.74|15.14|16.82|15.22|16.74|15.14|0
1643089910000|2022-01-25 05:51:50|16.76|15.16|16.76|15.16|16.76|15.16|16.75|15.15|0
1643089920000|2022-01-25 05:52:00|16.75|15.15|16.78|15.18|16.78|15.18|16.75|15.15|0
1643089930000|2022-01-25 05:52:10|16.81|15.21|16.87|15.26|16.9|15.29|16.81|15.21|0
1643089940000|2022-01-25 05:52:20|16.85|15.25|16.85|15.25|16.87|15.26|16.85|15.25|0
1643089950000|2022-01-25 05:52:30|16.76|15.16|16.69|15.09|16.76|15.16|16.69|15.09|0
1643089960000|2022-01-25 05:52:40|16.64|15.04|16.67|15.07|16.67|15.07|16.58|14.98|0
1643089970000|2022-01-25 05:52:50|16.69|15.09|16.65|15.05|16.69|15.09|16.65|15.05|0
1643089980000|2022-01-25 05:53:00|16.64|15.04|16.67|15.07|16.69|15.09|16.64|15.04|0
1643089990000|2022-01-25 05:53:10|16.68|15.08|16.74|15.14|16.75|15.15|16.68|15.08|0
1643090000000|2022-01-25 05:53:20|16.71|15.11|16.67|15.07|16.71|15.11|16.67|15.07|0
1643090010000|2022-01-25 05:53:30|16.68|15.08|16.78|15.18|16.82|15.22|16.68|15.08|0
1643090020000|2022-01-25 05:53:40|16.81|15.21|16.84|15.23|16.84|15.23|16.81|15.21|0
1643090030000|2022-01-25 05:53:50|16.82|15.22|16.82|15.22|16.84|15.23|16.82|15.22|0
1643090040000|2022-01-25 05:54:00|16.84|15.23|16.94|15.33|16.94|15.33|16.84|15.23|0
1643090050000|2022-01-25 05:54:10|16.93|15.31|16.91|15.3|16.93|15.31|16.87|15.26|0
1643090060000|2022-01-25 05:54:20|16.93|15.31|16.94|15.33|16.96|15.34|16.93|15.31|0
1643090070000|2022-01-25 05:54:30|16.87|15.26|16.88|15.27|16.88|15.27|16.87|15.26|0
1643090080000|2022-01-25 05:54:40|16.81|15.21|16.76|15.16|16.81|15.21|16.76|15.16|0
1643090090000|2022-01-25 05:54:50|16.72|15.12|16.69|15.09|16.75|15.15|16.69|15.09|0
1643090100000|2022-01-25 05:55:00|16.67|15.07|16.67|15.07|16.67|15.07|16.62|15.02|0
1643090110000|2022-01-25 05:55:10|16.64|15.04|16.59|14.99|16.64|15.04|16.59|14.99|0
1643090120000|2022-01-25 05:55:20|16.61|15.01|16.58|14.98|16.61|15.01|16.55|14.95|0
1643090130000|2022-01-25 05:55:30|16.61|15.01|16.67|15.07|16.67|15.07|16.61|15.01|0
1643090140000|2022-01-25 05:55:40|16.61|15.01|16.59|14.99|16.61|15.01|16.59|14.99|0
1643090150000|2022-01-25 05:55:50|16.61|15.01|16.67|15.07|16.67|15.07|16.57|14.97|0
1643090160000|2022-01-25 05:56:00|16.68|15.08|16.68|15.08|16.71|15.11|16.68|15.08|0
1643090170000|2022-01-25 05:56:10|16.65|15.05|16.64|15.04|16.66|15.06|16.64|15.04|0
1643090180000|2022-01-25 05:56:20|16.66|15.06|16.66|15.06|16.66|15.06|16.66|15.06|0
1643090190000|2022-01-25 05:56:30|16.68|15.08|16.62|15.02|16.68|15.08|16.62|15.02|0
1643090200000|2022-01-25 05:56:40|16.55|14.95|16.55|14.95|16.59|14.99|16.55|14.95|0
1643090210000|2022-01-25 05:56:50|16.57|14.97|16.58|14.98|16.58|14.98|16.57|14.97|0
1643090220000|2022-01-25 05:57:00|16.54|14.94|16.64|15.04|16.64|15.04|16.54|14.94|0
1643090230000|2022-01-25 05:57:10|16.66|15.06|16.61|15.01|16.66|15.06|16.61|15.01|0
1643090240000|2022-01-25 05:57:20|16.59|14.99|16.61|15.01|16.64|15.04|16.59|14.99|0
1643090250000|2022-01-25 05:57:30|16.69|15.09|16.68|15.08|16.72|15.12|16.68|15.08|0
1643090260000|2022-01-25 05:57:40|16.78|15.18|16.79|15.19|16.84|15.23|16.78|15.18|0
1643090270000|2022-01-25 05:57:50|16.76|15.16|16.79|15.19|16.79|15.19|16.76|15.16|0
1643090280000|2022-01-25 05:58:00|16.81|15.2|16.82|15.22|16.82|15.22|16.79|15.19|0
1643090290000|2022-01-25 05:58:10|16.91|15.3|16.82|15.22|16.91|15.3|16.82|15.22|0
1643090300000|2022-01-25 05:58:20|16.84|15.23|16.84|15.23|16.88|15.27|16.84|15.23|0
1643090310000|2022-01-25 05:58:30|16.86|15.26|16.91|15.3|16.92|15.31|16.86|15.26|0
1643090320000|2022-01-25 05:58:40|16.92|15.31|16.92|15.31|16.95|15.34|16.92|15.31|0
1643090330000|2022-01-25 05:58:50|16.85|15.24|16.79|15.19|16.85|15.24|16.79|15.19|0
1643090340000|2022-01-25 05:59:00|16.78|15.18|16.79|15.19|16.79|15.19|16.78|15.18|0
1643090350000|2022-01-25 05:59:10|16.72|15.12|16.78|15.18|16.78|15.18|16.72|15.12|0
1643090360000|2022-01-25 05:59:20|16.75|15.15|16.78|15.18|16.78|15.18|16.75|15.15|0
1643090370000|2022-01-25 05:59:30|16.82|15.22|16.86|15.26|16.89|15.29|16.82|15.22|0
1643090380000|2022-01-25 05:59:40|16.85|15.24|16.86|15.26|16.89|15.29|16.85|15.24|0
1643090390000|2022-01-25 05:59:50|16.89|15.29|16.62|15.02|16.89|15.29|16.62|15.02|0
1643090400000|2022-01-25 06:00:00|16.75|15.15|16.8|15.2|16.82|15.22|16.75|15.15|0
1643090410000|2022-01-25 06:00:10|16.83|15.23|17.15|15.52|17.15|15.52|16.83|15.23|0
1643090420000|2022-01-25 06:00:20|17.39|15.73|17.27|15.62|17.39|15.73|17.25|15.61|0
1643090430000|2022-01-25 06:00:30|17.36|15.71|17.25|15.61|17.36|15.71|17.25|15.61|0
1643090440000|2022-01-25 06:00:40|17.35|15.69|17.22|15.58|17.41|15.75|17.22|15.58|0
1643090450000|2022-01-25 06:00:50|17.16|15.53|17.21|15.57|17.21|15.57|17.16|15.53|0
1643090460000|2022-01-25 06:01:00|17.22|15.58|17.15|15.51|17.36|15.71|17.15|15.51|0
1643090470000|2022-01-25 06:01:10|17.16|15.53|17.07|15.45|17.16|15.53|17.07|15.45|0
1643090480000|2022-01-25 06:01:20|17.01|15.39|16.73|15.13|17.01|15.39|16.73|15.13|0
1643090490000|2022-01-25 06:01:30|16.7|15.1|16.73|15.13|16.73|15.13|16.7|15.1|0
1643090500000|2022-01-25 06:01:40|16.68|15.08|16.76|15.16|16.76|15.16|16.68|15.08|0
1643090510000|2022-01-25 06:01:50|16.72|15.12|16.72|15.12|16.75|15.15|16.72|15.12|0
1643090520000|2022-01-25 06:02:00|16.69|15.09|16.76|15.16|16.78|15.18|16.69|15.09|0
1643090530000|2022-01-25 06:02:10|16.69|15.09|16.48|14.88|16.69|15.09|16.48|14.88|0
1643090540000|2022-01-25 06:02:20|16.47|14.87|16.47|14.87|16.47|14.87|16.47|14.87|0
1643090550000|2022-01-25 06:02:30|16.45|14.85|16.58|14.98|16.58|14.98|16.45|14.85|0
1643090560000|2022-01-25 06:02:40|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1643090570000|2022-01-25 06:02:50|16.54|14.94|16.51|14.91|16.54|14.94|16.49|14.89|0
1643090580000|2022-01-25 06:03:00|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1643090590000|2022-01-25 06:03:10|16.55|14.95|16.47|14.87|16.55|14.95|16.41|14.81|0
1643090600000|2022-01-25 06:03:20|16.41|14.81|16.42|14.82|16.42|14.82|16.38|14.78|0
1643090610000|2022-01-25 06:03:30|16.29|14.69|16.29|14.69|16.29|14.69|16.29|14.69|0
1643090620000|2022-01-25 06:03:40|16.15|14.55|16.26|14.66|16.26|14.66|16.15|14.55|0
1643090630000|2022-01-25 06:03:50|16.34|14.74|16.3|14.7|16.34|14.74|16.3|14.7|0
1643090640000|2022-01-25 06:04:00|16.26|14.66|16.34|14.74|16.34|14.74|16.26|14.66|0
1643090650000|2022-01-25 06:04:10|16.36|14.76|16.33|14.73|16.36|14.76|16.29|14.69|0
1643090660000|2022-01-25 06:04:20|16.26|14.66|16.23|14.63|16.26|14.66|16.23|14.63|0
1643090670000|2022-01-25 06:04:30|16.19|14.59|16.15|14.55|16.19|14.59|16.15|14.55|0
1643090680000|2022-01-25 06:04:40|16.19|14.59|16.15|14.55|16.19|14.59|16.15|14.55|0
1643090690000|2022-01-25 06:04:50|16.19|14.59|16.08|14.48|16.19|14.59|16.08|14.48|0
1643090700000|2022-01-25 06:05:00|16.2|14.6|16.14|14.54|16.2|14.6|16.14|14.54|0
1643090710000|2022-01-25 06:05:10|16.07|14.47|16.34|14.74|16.34|14.74|16.07|14.47|0
1643090720000|2022-01-25 06:05:20|16.33|14.73|16.51|14.91|16.51|14.91|16.33|14.73|0
1643090730000|2022-01-25 06:05:30|16.44|14.84|16.49|14.89|16.52|14.92|16.44|14.84|0
1643090740000|2022-01-25 06:05:40|16.45|14.85|16.47|14.87|16.49|14.89|16.45|14.85|0
1643090750000|2022-01-25 06:05:50|16.44|14.84|16.41|14.81|16.44|14.84|16.41|14.81|0
1643090760000|2022-01-25 06:06:00|16.31|14.71|16.18|14.58|16.31|14.71|16.18|14.58|0
1643090770000|2022-01-25 06:06:10|16.15|14.55|16.2|14.6|16.2|14.6|16.15|14.55|0
1643090780000|2022-01-25 06:06:20|16.18|14.58|16.09|14.49|16.19|14.59|16.09|14.49|0
1643090790000|2022-01-25 06:06:30|16.19|14.59|16.12|14.52|16.19|14.59|16.08|14.48|0
1643090800000|2022-01-25 06:06:40|16.18|14.58|16.26|14.66|16.27|14.67|16.15|14.55|0
1643090810000|2022-01-25 06:06:50|16.27|14.67|16.45|14.85|16.45|14.85|16.27|14.67|0
1643090820000|2022-01-25 06:07:00|16.53|14.93|16.65|15.05|16.65|15.05|16.53|14.93|0
1643090830000|2022-01-25 06:07:10|16.69|15.09|16.66|15.06|16.69|15.09|16.65|15.05|0
1643090840000|2022-01-25 06:07:20|16.63|15.03|16.52|14.92|16.63|15.03|16.52|14.92|0
1643090850000|2022-01-25 06:07:30|16.55|14.95|16.52|14.92|16.66|15.06|16.52|14.92|0
1643090860000|2022-01-25 06:07:40|16.49|14.89|16.55|14.95|16.62|15.02|16.49|14.89|0
1643090870000|2022-01-25 06:07:50|16.6|15|16.56|14.96|16.6|15|16.56|14.96|0
1643090880000|2022-01-25 06:08:00|16.69|15.09|16.69|15.09|16.69|15.09|16.69|15.09|0
1643090890000|2022-01-25 06:08:10|16.72|15.12|16.66|15.06|16.72|15.12|16.66|15.06|0
1643090900000|2022-01-25 06:08:20|16.65|15.05|16.63|15.03|16.65|15.05|16.62|15.02|0
1643090910000|2022-01-25 06:08:30|16.62|15.02|16.66|15.06|16.66|15.06|16.62|15.02|0
1643090920000|2022-01-25 06:08:40|16.6|15|16.63|15.03|16.63|15.03|16.59|14.99|0
1643090930000|2022-01-25 06:08:50|16.59|14.99|16.56|14.96|16.6|15|16.56|14.96|0
1643090940000|2022-01-25 06:09:00|16.55|14.95|16.53|14.93|16.56|14.96|16.53|14.93|0
1643090950000|2022-01-25 06:09:10|16.52|14.92|16.45|14.85|16.52|14.92|16.45|14.85|0
1643090960000|2022-01-25 06:09:20|16.34|14.74|16.34|14.74|16.37|14.77|16.34|14.74|0
1643090970000|2022-01-25 06:09:30|16.38|14.78|16.39|14.79|16.44|14.84|16.38|14.78|0
1643090980000|2022-01-25 06:09:40|16.38|14.78|16.41|14.81|16.45|14.85|16.38|14.78|0
1643090990000|2022-01-25 06:09:50|16.38|14.78|16.38|14.78|16.38|14.78|16.37|14.77|0
1643091000000|2022-01-25 06:10:00|16.41|14.81|16.44|14.84|16.44|14.84|16.41|14.81|0
1643091010000|2022-01-25 06:10:10|16.41|14.81|16.38|14.78|16.41|14.81|16.38|14.78|0
1643091020000|2022-01-25 06:10:20|16.41|14.81|16.39|14.79|16.42|14.82|16.39|14.79|0
1643091030000|2022-01-25 06:10:30|16.41|14.81|16.38|14.78|16.41|14.81|16.38|14.78|0
1643091040000|2022-01-25 06:10:40|16.37|14.77|16.35|14.75|16.37|14.77|16.35|14.75|0
1643091050000|2022-01-25 06:10:50|16.37|14.77|16.45|14.85|16.49|14.89|16.37|14.77|0
1643091060000|2022-01-25 06:11:00|16.39|14.79|16.45|14.85|16.46|14.86|16.39|14.79|0
1643091070000|2022-01-25 06:11:10|16.44|14.84|16.42|14.82|16.49|14.89|16.42|14.82|0
1643091080000|2022-01-25 06:11:20|16.31|14.71|16.33|14.73|16.35|14.75|16.31|14.71|0
1643091090000|2022-01-25 06:11:30|16.31|14.71|16.28|14.68|16.31|14.71|16.28|14.68|0
1643091100000|2022-01-25 06:11:40|16.26|14.66|16.23|14.63|16.26|14.66|16.21|14.61|0
1643091110000|2022-01-25 06:11:50|16.21|14.61|16.3|14.7|16.3|14.7|16.21|14.61|0
1643091120000|2022-01-25 06:12:00|16.27|14.67|16.44|14.84|16.48|14.88|16.26|14.66|0
1643091130000|2022-01-25 06:12:10|16.45|14.85|16.45|14.85|16.46|14.86|16.45|14.85|0
1643091140000|2022-01-25 06:12:20|16.39|14.79|16.44|14.84|16.45|14.85|16.38|14.78|0
1643091150000|2022-01-25 06:12:30|16.45|14.85|16.49|14.89|16.49|14.89|16.45|14.85|0
1643091160000|2022-01-25 06:12:40|16.48|14.88|16.45|14.85|16.5|14.9|16.45|14.85|0
1643091170000|2022-01-25 06:12:50|16.48|14.88|16.41|14.81|16.48|14.88|16.41|14.81|0
1643091180000|2022-01-25 06:13:00|16.39|14.79|16.39|14.79|16.39|14.79|16.34|14.74|0
1643091190000|2022-01-25 06:13:10|16.37|14.77|16.37|14.77|16.38|14.78|16.37|14.77|0
1643091200000|2022-01-25 06:13:20|16.34|14.74|16.28|14.68|16.34|14.74|16.28|14.68|0
1643091210000|2022-01-25 06:13:30|16.27|14.67|16.28|14.68|16.31|14.71|16.27|14.67|0
1643091220000|2022-01-25 06:13:40|16.2|14.6|16.2|14.6|16.2|14.6|16.2|14.6|0
1643091230000|2022-01-25 06:13:50|16.19|14.59|16.14|14.54|16.19|14.59|16.14|14.54|0
1643091240000|2022-01-25 06:14:00|15.83|14.23|15.97|14.37|15.97|14.37|15.83|14.23|0
1643091250000|2022-01-25 06:14:10|15.95|14.35|15.89|14.29|15.95|14.35|15.89|14.29|0
1643091260000|2022-01-25 06:14:20|16.12|14.52|16.08|14.48|16.12|14.52|16.08|14.48|0
1643091270000|2022-01-25 06:14:30|16.04|14.44|16.05|14.45|16.06|14.46|16.04|14.44|0
1643091280000|2022-01-25 06:14:40|16.09|14.49|16.12|14.52|16.12|14.52|16.09|14.49|0
1643091300000|2022-01-25 06:15:00|16.04|14.44|16.04|14.44|16.14|14.54|16.04|14.44|0
1643091310000|2022-01-25 06:15:10|16.02|14.42|16.01|14.41|16.02|14.42|16.01|14.41|0
1643091320000|2022-01-25 06:15:20|15.98|14.38|15.91|14.31|15.98|14.38|15.91|14.31|0
1643091330000|2022-01-25 06:15:30|16.02|14.42|16.2|14.6|16.2|14.6|16.02|14.42|0
1643091340000|2022-01-25 06:15:40|16.31|14.71|16.27|14.67|16.31|14.71|16.27|14.67|0
1643091350000|2022-01-25 06:15:50|16.31|14.71|16.35|14.75|16.35|14.75|16.31|14.71|0
1643091360000|2022-01-25 06:16:00|16.38|14.78|16.36|14.76|16.39|14.79|16.36|14.76|0
1643091370000|2022-01-25 06:16:10|16.34|14.74|16.28|14.68|16.34|14.74|16.28|14.68|0
1643091380000|2022-01-25 06:16:20|16.34|14.74|16.32|14.72|16.35|14.75|16.32|14.72|0
1643091390000|2022-01-25 06:16:30|16.34|14.74|16.35|14.75|16.35|14.75|16.34|14.74|0
1643091400000|2022-01-25 06:16:40|16.34|14.74|16.39|14.79|16.41|14.81|16.34|14.74|0
1643091410000|2022-01-25 06:16:50|16.42|14.82|16.42|14.82|16.43|14.83|16.42|14.82|0
1643091420000|2022-01-25 06:17:00|16.41|14.81|16.38|14.78|16.41|14.81|16.36|14.76|0
1643091430000|2022-01-25 06:17:10|16.39|14.79|16.36|14.76|16.39|14.79|16.36|14.76|0
1643091440000|2022-01-25 06:17:20|16.32|14.72|16.31|14.71|16.32|14.72|16.27|14.67|0
1643091450000|2022-01-25 06:17:30|16.35|14.75|16.31|14.71|16.35|14.75|16.31|14.71|0
1643091460000|2022-01-25 06:17:40|16.34|14.74|16.32|14.72|16.34|14.74|16.32|14.72|0
1643091470000|2022-01-25 06:17:50|16.34|14.74|16.41|14.81|16.41|14.81|16.34|14.74|0
1643091480000|2022-01-25 06:18:00|16.42|14.82|16.45|14.85|16.45|14.85|16.42|14.82|0
1643091490000|2022-01-25 06:18:10|16.59|14.99|16.57|14.97|16.59|14.99|16.57|14.97|0
1643091500000|2022-01-25 06:18:20|16.59|14.99|16.54|14.94|16.59|14.99|16.54|14.94|0
1643091510000|2022-01-25 06:18:30|16.59|14.99|16.6|15|16.6|15|16.59|14.99|0
1643091520000|2022-01-25 06:18:40|16.59|14.99|16.6|15|16.6|15|16.54|14.94|0
1643091530000|2022-01-25 06:18:50|16.61|15.01|16.68|15.08|16.68|15.08|16.61|15.01|0
1643091540000|2022-01-25 06:19:00|16.67|15.07|16.64|15.04|16.68|15.08|16.63|15.03|0
1643091550000|2022-01-25 06:19:10|16.74|15.14|16.74|15.14|16.75|15.15|16.74|15.14|0
1643091560000|2022-01-25 06:19:20|16.71|15.11|16.73|15.13|16.73|15.13|16.71|15.11|0
1643091570000|2022-01-25 06:19:30|16.9|15.29|16.83|15.22|16.9|15.29|16.83|15.22|0
1643091580000|2022-01-25 06:19:40|16.84|15.24|16.83|15.22|16.84|15.24|16.83|15.22|0
1643091590000|2022-01-25 06:19:50|16.81|15.21|16.78|15.18|16.81|15.21|16.75|15.15|0
1643091600000|2022-01-25 06:20:00|16.8|15.2|16.89|15.28|16.89|15.28|16.8|15.2|0
1643091610000|2022-01-25 06:20:10|16.86|15.25|16.87|15.26|16.87|15.26|16.86|15.25|0
1643091620000|2022-01-25 06:20:20|16.83|15.22|16.74|15.14|16.83|15.22|16.74|15.14|0
1643091630000|2022-01-25 06:20:30|16.77|15.17|16.75|15.15|16.77|15.17|16.75|15.15|0
1643091640000|2022-01-25 06:20:40|16.74|15.14|16.68|15.08|16.74|15.14|16.63|15.03|0
1643091650000|2022-01-25 06:20:50|16.7|15.1|16.63|15.03|16.7|15.1|16.63|15.03|0
1643091660000|2022-01-25 06:21:00|16.52|14.92|16.57|14.97|16.63|15.03|16.52|14.92|0
1643091670000|2022-01-25 06:21:10|16.56|14.96|16.58|14.98|16.58|14.98|16.56|14.96|0
1643091680000|2022-01-25 06:21:20|16.61|15.01|16.61|15.01|16.61|15.01|16.6|15|0
1643091690000|2022-01-25 06:21:30|16.6|15|16.58|14.98|16.6|15|16.52|14.92|0
1643091700000|2022-01-25 06:21:40|16.57|14.97|16.7|15.1|16.7|15.1|16.57|14.97|0
1643091710000|2022-01-25 06:21:50|16.71|15.11|16.81|15.21|16.83|15.22|16.71|15.11|0
1643091720000|2022-01-25 06:22:00|16.99|15.37|17.05|15.43|17.08|15.45|16.99|15.37|0
1643091730000|2022-01-25 06:22:10|17.03|15.41|16.91|15.3|17.03|15.41|16.91|15.3|0
1643091740000|2022-01-25 06:22:20|16.94|15.33|17|15.39|17|15.39|16.94|15.33|0
1643091750000|2022-01-25 06:22:30|17.09|15.47|17.09|15.47|17.11|15.48|17.09|15.47|0
1643091760000|2022-01-25 06:22:40|17.08|15.45|16.96|15.34|17.08|15.45|16.94|15.33|0
1643091770000|2022-01-25 06:22:50|16.93|15.32|17.02|15.4|17.02|15.4|16.93|15.32|0
1643091780000|2022-01-25 06:23:00|16.94|15.33|17.05|15.43|17.08|15.45|16.91|15.3|0
1643091790000|2022-01-25 06:23:10|17.11|15.48|17.08|15.45|17.15|15.52|17.08|15.45|0
1643091800000|2022-01-25 06:23:20|16.99|15.37|16.99|15.37|17.06|15.44|16.99|15.37|0
1643091810000|2022-01-25 06:23:30|16.96|15.34|16.88|15.28|16.96|15.34|16.87|15.26|0
1643091820000|2022-01-25 06:23:40|16.72|15.12|16.78|15.18|16.78|15.18|16.68|15.08|0
1643091830000|2022-01-25 06:23:50|16.77|15.17|16.78|15.18|16.78|15.18|16.7|15.1|0
1643091840000|2022-01-25 06:24:00|16.77|15.17|16.68|15.08|16.77|15.17|16.68|15.08|0
1643091850000|2022-01-25 06:24:10|16.7|15.1|16.7|15.1|16.7|15.1|16.7|15.1|0
1643091860000|2022-01-25 06:24:20|16.71|15.11|16.7|15.1|16.71|15.11|16.7|15.1|0
1643091870000|2022-01-25 06:24:30|16.65|15.05|16.51|14.91|16.65|15.05|16.51|14.91|0
1643091880000|2022-01-25 06:24:40|16.5|14.9|16.5|14.9|16.5|14.9|16.5|14.9|0
1643091890000|2022-01-25 06:24:50|16.53|14.93|16.49|14.89|16.53|14.93|16.49|14.89|0
1643091900000|2022-01-25 06:25:00|16.57|14.97|16.54|14.94|16.58|14.98|16.54|14.94|0
1643091910000|2022-01-25 06:25:10|16.56|14.96|16.6|15|16.6|15|16.56|14.96|0
1643091920000|2022-01-25 06:25:20|16.57|14.97|16.56|14.96|16.58|14.98|16.56|14.96|0
1643091930000|2022-01-25 06:25:30|16.64|15.04|16.6|15|16.64|15.04|16.6|15|0
1643091940000|2022-01-25 06:25:40|16.61|15.01|16.57|14.97|16.61|15.01|16.57|14.97|0
1643091950000|2022-01-25 06:25:50|16.56|14.96|16.53|14.93|16.56|14.96|16.53|14.93|0
1643091960000|2022-01-25 06:26:00|16.51|14.91|16.53|14.93|16.53|14.93|16.51|14.91|0
1643091970000|2022-01-25 06:26:10|16.42|14.82|16.32|14.72|16.42|14.82|16.32|14.72|0
1643091980000|2022-01-25 06:26:20|16.33|14.73|16.28|14.68|16.33|14.73|16.28|14.68|0
1643091990000|2022-01-25 06:26:30|16.22|14.62|16.37|14.77|16.37|14.77|16.22|14.62|0
1643092000000|2022-01-25 06:26:40|16.4|14.8|16.33|14.73|16.4|14.8|16.33|14.73|0
1643092010000|2022-01-25 06:26:50|16.35|14.75|16.35|14.75|16.37|14.77|16.35|14.75|0
1643092020000|2022-01-25 06:27:00|16.32|14.72|16.3|14.7|16.32|14.72|16.26|14.66|0
1643092030000|2022-01-25 06:27:10|16.39|14.79|16.46|14.86|16.46|14.86|16.39|14.79|0
1643092040000|2022-01-25 06:27:20|16.47|14.87|16.43|14.83|16.47|14.87|16.43|14.83|0
1643092050000|2022-01-25 06:27:30|16.44|14.84|16.49|14.89|16.5|14.9|16.44|14.84|0
1643092060000|2022-01-25 06:27:40|16.53|14.93|16.53|14.93|16.53|14.93|16.51|14.91|0
1643092070000|2022-01-25 06:27:50|16.51|14.91|16.46|14.86|16.55|14.95|16.46|14.86|0
1643092080000|2022-01-25 06:28:00|16.47|14.87|16.54|14.94|16.54|14.94|16.47|14.87|0
1643092090000|2022-01-25 06:28:10|16.49|14.89|16.42|14.82|16.49|14.89|16.42|14.82|0
1643092100000|2022-01-25 06:28:20|16.44|14.84|16.36|14.76|16.44|14.84|16.36|14.76|0
1643092110000|2022-01-25 06:28:30|16.37|14.77|16.3|14.7|16.4|14.8|16.3|14.7|0
1643092120000|2022-01-25 06:28:40|16.29|14.69|16.29|14.69|16.29|14.69|16.29|14.69|0
1643092130000|2022-01-25 06:28:50|16.32|14.72|16.32|14.72|16.32|14.72|16.3|14.7|0
1643092140000|2022-01-25 06:29:00|16.29|14.69|16.29|14.69|16.32|14.72|16.29|14.69|0
1643092150000|2022-01-25 06:29:10|16.24|14.64|16.29|14.69|16.29|14.69|16.24|14.64|0
1643092160000|2022-01-25 06:29:20|16.3|14.7|16.24|14.64|16.3|14.7|16.24|14.64|0
1643092170000|2022-01-25 06:29:30|16.21|14.61|16.18|14.58|16.21|14.61|16.18|14.58|0
1643092180000|2022-01-25 06:29:40|16.21|14.61|16.21|14.61|16.21|14.61|16.21|14.61|0
1643092190000|2022-01-25 06:29:50|16.26|14.66|16.28|14.68|16.29|14.69|16.26|14.66|0
1643092200000|2022-01-25 06:30:00|16.32|14.72|16.26|14.66|16.32|14.72|16.26|14.66|0
1643092210000|2022-01-25 06:30:10|16.28|14.68|16.25|14.65|16.29|14.69|16.25|14.65|0
1643092220000|2022-01-25 06:30:20|16.24|14.64|16.11|14.51|16.24|14.64|16.1|14.5|0
1643092230000|2022-01-25 06:30:30|16.08|14.48|16.02|14.42|16.08|14.48|16.02|14.42|0
1643092240000|2022-01-25 06:30:40|16.04|14.44|16.04|14.44|16.04|14.44|16|14.4|0
1643092250000|2022-01-25 06:30:50|16.03|14.43|16.03|14.43|16.04|14.44|16.03|14.43|0
1643092260000|2022-01-25 06:31:00|16.06|14.46|16.03|14.43|16.06|14.46|16.03|14.43|0
1643092270000|2022-01-25 06:31:10|16.02|14.42|16.04|14.44|16.04|14.44|16.02|14.42|0
1643092280000|2022-01-25 06:31:20|16.07|14.47|16.06|14.46|16.08|14.48|16.06|14.46|0
1643092290000|2022-01-25 06:31:30|16.1|14.5|16.17|14.57|16.21|14.61|16.1|14.5|0
1643092300000|2022-01-25 06:31:40|16.18|14.58|16.17|14.57|16.18|14.58|16.15|14.55|0
1643092310000|2022-01-25 06:31:50|16.15|14.55|16.18|14.58|16.18|14.58|16.15|14.55|0
1643092320000|2022-01-25 06:32:00|16.15|14.55|16.17|14.57|16.19|14.59|16.15|14.55|0
1643092330000|2022-01-25 06:32:10|16.15|14.55|16.07|14.47|16.15|14.55|16.07|14.47|0
1643092340000|2022-01-25 06:32:20|16.02|14.42|15.96|14.36|16.02|14.42|15.96|14.36|0
1643092350000|2022-01-25 06:32:30|15.93|14.33|15.93|14.33|15.96|14.36|15.93|14.33|0
1643092360000|2022-01-25 06:32:40|15.92|14.32|15.99|14.39|15.99|14.39|15.91|14.31|0
1643092370000|2022-01-25 06:32:50|16.04|14.44|16.11|14.51|16.11|14.51|16.04|14.44|0
1643092380000|2022-01-25 06:33:00|16.15|14.55|16.07|14.47|16.15|14.55|16.07|14.47|0
1643092390000|2022-01-25 06:33:10|16.1|14.5|16.08|14.48|16.1|14.5|16.08|14.48|0
1643092400000|2022-01-25 06:33:20|16.07|14.47|16.07|14.47|16.1|14.5|16.06|14.46|0
1643092410000|2022-01-25 06:33:30|16.12|14.52|16.15|14.55|16.17|14.57|16.12|14.52|0
1643092420000|2022-01-25 06:33:40|16.14|14.54|16.16|14.56|16.18|14.58|16.14|14.54|0
1643092430000|2022-01-25 06:33:50|16.18|14.58|16.18|14.58|16.18|14.58|16.18|14.58|0
1643092440000|2022-01-25 06:34:00|16.16|14.56|16.16|14.56|16.18|14.58|16.14|14.54|0
1643092450000|2022-01-25 06:34:10|16.19|14.59|16.19|14.59|16.19|14.59|16.19|14.59|0
1643092460000|2022-01-25 06:34:20|16.26|14.66|16.26|14.66|16.26|14.66|16.23|14.63|0
1643092470000|2022-01-25 06:34:30|16.25|14.65|16.23|14.63|16.26|14.66|16.23|14.63|0
1643092480000|2022-01-25 06:34:40|16.22|14.62|16.27|14.67|16.27|14.67|16.22|14.62|0
1643092490000|2022-01-25 06:34:50|16.26|14.66|16.26|14.66|16.27|14.67|16.25|14.65|0
1643092500000|2022-01-25 06:35:00|16.29|14.69|16.19|14.59|16.29|14.69|16.19|14.59|0
1643092510000|2022-01-25 06:35:10|16.22|14.62|16.34|14.74|16.37|14.77|16.22|14.62|0
1643092520000|2022-01-25 06:35:20|16.33|14.73|16.37|14.77|16.37|14.77|16.33|14.73|0
1643092530000|2022-01-25 06:35:30|16.43|14.83|16.4|14.8|16.43|14.83|16.4|14.8|0
1643092540000|2022-01-25 06:35:40|16.43|14.83|16.44|14.84|16.48|14.88|16.43|14.83|0
1643092550000|2022-01-25 06:35:50|16.45|14.85|16.5|14.9|16.5|14.9|16.43|14.83|0
1643092560000|2022-01-25 06:36:00|16.48|14.88|16.54|14.94|16.54|14.94|16.48|14.88|0
1643092570000|2022-01-25 06:36:10|16.59|14.99|16.62|15.02|16.62|15.02|16.59|14.99|0
1643092580000|2022-01-25 06:36:20|16.68|15.08|16.68|15.08|16.73|15.13|16.66|15.06|0
1643092590000|2022-01-25 06:36:30|16.65|15.05|16.69|15.09|16.69|15.09|16.65|15.05|0
1643092600000|2022-01-25 06:36:40|16.68|15.08|16.59|14.99|16.68|15.08|16.59|14.99|0
1643092610000|2022-01-25 06:36:50|16.47|14.87|16.44|14.84|16.52|14.92|16.44|14.84|0
1643092620000|2022-01-25 06:37:00|16.41|14.81|16.38|14.78|16.45|14.85|16.38|14.78|0
1643092630000|2022-01-25 06:37:10|16.43|14.83|16.45|14.85|16.45|14.85|16.43|14.83|0
1643092640000|2022-01-25 06:37:20|16.41|14.81|16.41|14.81|16.41|14.81|16.37|14.77|0
1643092650000|2022-01-25 06:37:30|16.4|14.8|16.33|14.73|16.4|14.8|16.33|14.73|0
1643092660000|2022-01-25 06:37:40|16.29|14.69|16.23|14.63|16.29|14.69|16.22|14.62|0
1643092670000|2022-01-25 06:37:50|16.29|14.69|16.19|14.59|16.29|14.69|16.19|14.59|0
1643092680000|2022-01-25 06:38:00|16.22|14.62|16.32|14.72|16.32|14.72|16.22|14.62|0
1643092690000|2022-01-25 06:38:10|16.34|14.74|16.43|14.83|16.43|14.83|16.34|14.74|0
1643092700000|2022-01-25 06:38:20|16.47|14.87|16.45|14.85|16.48|14.88|16.45|14.85|0
1643092710000|2022-01-25 06:38:30|16.47|14.87|16.52|14.92|16.52|14.92|16.47|14.87|0
1643092720000|2022-01-25 06:38:40|16.55|14.95|16.47|14.87|16.55|14.95|16.47|14.87|0
1643092730000|2022-01-25 06:38:50|16.49|14.89|16.47|14.87|16.49|14.89|16.47|14.87|0
1643092740000|2022-01-25 06:39:00|16.48|14.88|16.56|14.96|16.56|14.96|16.48|14.88|0
1643092750000|2022-01-25 06:39:10|16.55|14.95|16.56|14.96|16.56|14.96|16.52|14.92|0
1643092760000|2022-01-25 06:39:20|16.66|15.06|16.65|15.05|16.66|15.06|16.63|15.03|0
1643092770000|2022-01-25 06:39:30|16.7|15.1|16.66|15.06|16.7|15.1|16.63|15.03|0
1643092780000|2022-01-25 06:39:40|16.65|15.05|16.63|15.03|16.65|15.05|16.63|15.03|0
1643092790000|2022-01-25 06:39:50|16.65|15.05|16.52|14.92|16.65|15.05|16.52|14.92|0
1643092800000|2022-01-25 06:40:00|16.48|14.88|16.52|14.92|16.58|14.98|16.48|14.88|0
1643092810000|2022-01-25 06:40:10|16.54|14.94|16.52|14.92|16.55|14.95|16.52|14.92|0
1643092820000|2022-01-25 06:40:20|16.49|14.89|16.41|14.81|16.49|14.89|16.41|14.81|0
1643092830000|2022-01-25 06:40:30|16.4|14.8|16.41|14.81|16.41|14.81|16.4|14.8|0
1643092840000|2022-01-25 06:40:40|16.51|14.91|16.47|14.87|16.51|14.91|16.44|14.84|0
1643092850000|2022-01-25 06:40:50|16.41|14.81|16.41|14.81|16.41|14.81|16.41|14.81|0
1643092860000|2022-01-25 06:41:00|16.38|14.78|16.44|14.84|16.44|14.84|16.35|14.75|0
1643092870000|2022-01-25 06:41:10|16.4|14.8|16.38|14.78|16.4|14.8|16.37|14.77|0
1643092880000|2022-01-25 06:41:20|16.37|14.77|16.38|14.78|16.38|14.78|16.37|14.77|0
1643092890000|2022-01-25 06:41:30|16.37|14.77|16.37|14.77|16.38|14.78|16.37|14.77|0
1643092900000|2022-01-25 06:41:40|16.35|14.75|16.34|14.74|16.37|14.77|16.29|14.69|0
1643092910000|2022-01-25 06:41:50|16.33|14.73|16.37|14.77|16.37|14.77|16.31|14.71|0
1643092920000|2022-01-25 06:42:00|16.3|14.7|16.35|14.75|16.35|14.75|16.3|14.7|0
1643092930000|2022-01-25 06:42:10|16.34|14.74|16.37|14.77|16.37|14.77|16.34|14.74|0
1643092940000|2022-01-25 06:42:20|16.35|14.75|16.35|14.75|16.35|14.75|16.33|14.73|0
1643092950000|2022-01-25 06:42:30|16.37|14.77|16.37|14.77|16.38|14.78|16.37|14.77|0
1643092960000|2022-01-25 06:42:40|16.38|14.78|16.4|14.8|16.41|14.81|16.38|14.78|0
1643092970000|2022-01-25 06:42:50|16.48|14.88|16.47|14.87|16.48|14.88|16.47|14.87|0
1643092980000|2022-01-25 06:43:00|16.45|14.85|16.48|14.88|16.48|14.88|16.45|14.85|0
1643092990000|2022-01-25 06:43:10|16.54|14.94|16.58|14.98|16.58|14.98|16.54|14.94|0
1643093000000|2022-01-25 06:43:20|16.56|14.96|16.66|15.06|16.66|15.06|16.56|14.96|0
1643093010000|2022-01-25 06:43:30|16.65|15.05|16.63|15.03|16.66|15.06|16.63|15.03|0
1643093020000|2022-01-25 06:43:40|16.66|15.06|16.66|15.06|16.66|15.06|16.66|15.06|0
1643093030000|2022-01-25 06:43:50|16.63|15.03|16.6|15|16.65|15.05|16.59|14.99|0
1643093040000|2022-01-25 06:44:00|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1643093050000|2022-01-25 06:44:10|16.55|14.95|16.58|14.98|16.59|14.99|16.55|14.95|0
1643093060000|2022-01-25 06:44:20|16.59|14.99|16.59|14.99|16.59|14.99|16.59|14.99|0
1643093070000|2022-01-25 06:44:30|16.58|14.98|16.55|14.95|16.58|14.98|16.55|14.95|0
1643093080000|2022-01-25 06:44:40|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1643093090000|2022-01-25 06:44:50|16.53|14.93|16.42|14.82|16.56|14.96|16.42|14.82|0
1643093100000|2022-01-25 06:45:00|16.46|14.86|16.45|14.85|16.49|14.89|16.45|14.85|0
1643093110000|2022-01-25 06:45:10|16.42|14.82|16.4|14.8|16.44|14.84|16.4|14.8|0
1643093120000|2022-01-25 06:45:20|16.34|14.74|16.35|14.75|16.37|14.77|16.34|14.74|0
1643093130000|2022-01-25 06:45:30|16.31|14.71|16.31|14.71|16.31|14.71|16.26|14.66|0
1643093140000|2022-01-25 06:45:40|16.28|14.68|16.31|14.71|16.31|14.71|16.28|14.68|0
1643093150000|2022-01-25 06:45:50|16.34|14.74|16.31|14.71|16.34|14.74|16.31|14.71|0
1643093160000|2022-01-25 06:46:00|16.3|14.7|16.34|14.74|16.34|14.74|16.28|14.68|0
1643093170000|2022-01-25 06:46:10|16.4|14.8|16.45|14.85|16.45|14.85|16.39|14.79|0
1643093180000|2022-01-25 06:46:20|16.46|14.86|16.41|14.81|16.46|14.86|16.41|14.81|0
1643093190000|2022-01-25 06:46:30|16.39|14.79|16.53|14.93|16.53|14.93|16.39|14.79|0
1643093200000|2022-01-25 06:46:40|16.63|15.03|16.7|15.1|16.7|15.1|16.62|15.02|0
1643093210000|2022-01-25 06:46:50|16.67|15.07|16.62|15.02|16.67|15.07|16.62|15.02|0
1643093220000|2022-01-25 06:47:00|16.65|15.05|16.67|15.07|16.69|15.09|16.65|15.05|0
1643093230000|2022-01-25 06:47:10|16.69|15.09|16.67|15.07|16.69|15.09|16.67|15.07|0
1643093240000|2022-01-25 06:47:20|16.7|15.1|16.66|15.06|16.7|15.1|16.66|15.06|0
1643093250000|2022-01-25 06:47:30|16.65|15.05|16.63|15.03|16.65|15.05|16.63|15.03|0
1643093260000|2022-01-25 06:47:40|16.65|15.05|16.67|15.07|16.67|15.07|16.65|15.05|0
1643093270000|2022-01-25 06:47:50|16.69|15.09|16.74|15.14|16.74|15.14|16.69|15.09|0
1643093280000|2022-01-25 06:48:00|16.7|15.1|16.67|15.07|16.7|15.1|16.66|15.06|0
1643093290000|2022-01-25 06:48:10|16.71|15.11|16.7|15.1|16.71|15.11|16.7|15.1|0
1643093300000|2022-01-25 06:48:20|16.73|15.13|16.74|15.14|16.74|15.14|16.71|15.11|0
1643093310000|2022-01-25 06:48:30|16.76|15.16|16.93|15.32|16.93|15.32|16.76|15.16|0
1643093320000|2022-01-25 06:48:40|17.1|15.47|17.11|15.48|17.14|15.51|17.1|15.47|0
1643093330000|2022-01-25 06:48:50|17.2|15.57|17.08|15.46|17.2|15.57|17.08|15.46|0
1643093340000|2022-01-25 06:49:00|17.23|15.59|17.17|15.54|17.23|15.59|17.13|15.5|0
1643093350000|2022-01-25 06:49:10|17.14|15.51|17.17|15.54|17.17|15.54|17.14|15.51|0
1643093360000|2022-01-25 06:49:20|17.08|15.46|17.08|15.46|17.13|15.5|17.08|15.46|0
1643093370000|2022-01-25 06:49:30|17.1|15.47|17.07|15.44|17.1|15.47|17.07|15.44|0
1643093380000|2022-01-25 06:49:40|17.17|15.54|17.2|15.57|17.23|15.59|17.13|15.5|0
1643093390000|2022-01-25 06:49:50|17.22|15.58|17.14|15.51|17.26|15.62|17.14|15.51|0
1643093400000|2022-01-25 06:50:00|17.16|15.52|17.26|15.62|17.26|15.62|17.16|15.52|0
1643093410000|2022-01-25 06:50:10|17.23|15.59|17.3|15.65|17.3|15.65|17.23|15.59|0
1643093420000|2022-01-25 06:50:20|17.28|15.63|17.26|15.62|17.28|15.63|17.23|15.59|0
1643093430000|2022-01-25 06:50:30|17.23|15.59|17.26|15.62|17.26|15.62|17.23|15.59|0
1643093440000|2022-01-25 06:50:40|17.28|15.63|17.22|15.58|17.29|15.65|17.22|15.58|0
1643093450000|2022-01-25 06:50:50|17.23|15.59|17.23|15.59|17.23|15.59|17.23|15.59|0
1643093460000|2022-01-25 06:51:00|17.36|15.7|17.25|15.61|17.36|15.7|17.25|15.61|0
1643093470000|2022-01-25 06:51:10|17.23|15.59|17.29|15.65|17.29|15.65|17.2|15.57|0
1643093480000|2022-01-25 06:51:20|17.31|15.66|17.25|15.61|17.31|15.66|17.25|15.61|0
1643093490000|2022-01-25 06:51:30|17.2|15.57|17.2|15.57|17.22|15.58|17.13|15.5|0
1643093500000|2022-01-25 06:51:40|17.17|15.54|17.22|15.58|17.22|15.58|17.17|15.54|0
1643093510000|2022-01-25 06:51:50|17.2|15.57|17.14|15.51|17.22|15.58|17.14|15.51|0
1643093520000|2022-01-25 06:52:00|17.16|15.52|17.19|15.55|17.2|15.56|17.16|15.52|0
1643093530000|2022-01-25 06:52:10|17.17|15.54|17.19|15.55|17.19|15.55|17.17|15.54|0
1643093540000|2022-01-25 06:52:20|17.11|15.48|17.05|15.43|17.11|15.48|17.05|15.43|0
1643093550000|2022-01-25 06:52:30|17.02|15.4|16.98|15.36|17.02|15.4|16.98|15.36|0
1643093560000|2022-01-25 06:52:40|16.99|15.37|16.99|15.37|17.02|15.4|16.99|15.37|0
1643093570000|2022-01-25 06:52:50|16.9|15.29|16.92|15.31|16.93|15.32|16.9|15.29|0
1643093580000|2022-01-25 06:53:00|16.96|15.35|16.98|15.36|16.99|15.37|16.96|15.35|0
1643093590000|2022-01-25 06:53:10|16.96|15.35|16.96|15.35|16.98|15.36|16.96|15.35|0
1643093600000|2022-01-25 06:53:20|17.05|15.43|17.14|15.51|17.14|15.51|17.02|15.4|0
1643093610000|2022-01-25 06:53:30|17.13|15.5|17.14|15.51|17.14|15.51|17.1|15.47|0
1643093620000|2022-01-25 06:53:40|17.13|15.5|17.11|15.48|17.13|15.5|17.11|15.48|0
1643093630000|2022-01-25 06:53:50|17.05|15.43|17.02|15.4|17.11|15.48|17.02|15.4|0
1643093640000|2022-01-25 06:54:00|16.99|15.37|17.17|15.54|17.17|15.54|16.99|15.37|0
1643093650000|2022-01-25 06:54:10|17.22|15.58|17.23|15.59|17.23|15.59|17.22|15.58|0
1643093660000|2022-01-25 06:54:20|17.25|15.6|17.23|15.59|17.25|15.6|17.22|15.58|0
1643093670000|2022-01-25 06:54:30|17.28|15.63|17.32|15.67|17.35|15.7|17.28|15.63|0
1643093680000|2022-01-25 06:54:40|17.28|15.63|17.26|15.62|17.28|15.63|17.26|15.62|0
1643093690000|2022-01-25 06:54:50|17.14|15.51|17.17|15.54|17.19|15.55|17.14|15.51|0
1643093700000|2022-01-25 06:55:00|17.16|15.52|17.16|15.52|17.2|15.56|17.11|15.48|0
1643093710000|2022-01-25 06:55:10|17.11|15.48|17.14|15.51|17.14|15.51|17.11|15.48|0
1643093720000|2022-01-25 06:55:20|17.1|15.47|16.96|15.35|17.1|15.47|16.96|15.35|0
1643093730000|2022-01-25 06:55:30|16.9|15.29|16.93|15.32|16.93|15.32|16.9|15.29|0
1643093740000|2022-01-25 06:55:40|17.01|15.39|16.99|15.37|17.02|15.4|16.99|15.37|0
1643093750000|2022-01-25 06:55:50|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1643093760000|2022-01-25 06:56:00|16.99|15.37|17.02|15.4|17.02|15.4|16.98|15.36|0
1643093770000|2022-01-25 06:56:10|16.98|15.36|16.93|15.32|16.98|15.36|16.93|15.32|0
1643093780000|2022-01-25 06:56:20|16.96|15.35|16.93|15.32|16.96|15.35|16.93|15.32|0
1643093790000|2022-01-25 06:56:30|16.92|15.3|16.89|15.28|16.92|15.3|16.87|15.26|0
1643093800000|2022-01-25 06:56:40|16.9|15.29|16.87|15.26|16.9|15.29|16.87|15.26|0
1643093810000|2022-01-25 06:56:50|16.84|15.24|16.83|15.22|16.84|15.24|16.8|15.2|0
1643093820000|2022-01-25 06:57:00|16.84|15.24|16.77|15.17|16.84|15.24|16.77|15.17|0
1643093830000|2022-01-25 06:57:10|16.78|15.18|16.81|15.21|16.84|15.24|16.78|15.18|0
1643093840000|2022-01-25 06:57:20|16.87|15.26|16.78|15.18|16.87|15.26|16.77|15.17|0
1643093850000|2022-01-25 06:57:30|16.75|15.15|16.78|15.18|16.78|15.18|16.75|15.15|0
1643093860000|2022-01-25 06:57:40|16.75|15.15|16.75|15.15|16.77|15.17|16.75|15.15|0
1643093870000|2022-01-25 06:57:50|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1643093880000|2022-01-25 06:58:00|16.78|15.18|16.77|15.17|16.81|15.21|16.77|15.17|0
1643093890000|2022-01-25 06:58:10|16.78|15.18|16.78|15.18|16.78|15.18|16.75|15.15|0
1643093900000|2022-01-25 06:58:20|16.74|15.14|16.75|15.15|16.75|15.15|16.73|15.13|0
1643093910000|2022-01-25 06:58:30|16.78|15.18|16.84|15.24|16.84|15.24|16.78|15.18|0
1643093920000|2022-01-25 06:58:40|16.87|15.26|16.84|15.24|16.87|15.26|16.84|15.24|0
1643093930000|2022-01-25 06:58:50|16.85|15.25|16.87|15.26|16.91|15.3|16.85|15.25|0
1643093940000|2022-01-25 06:59:00|16.83|15.22|16.75|15.15|16.83|15.22|16.75|15.15|0
1643093950000|2022-01-25 06:59:10|16.73|15.13|16.56|14.96|16.73|15.13|16.56|14.96|0
1643093960000|2022-01-25 06:59:20|16.53|14.93|16.6|15|16.61|15.01|16.53|14.93|0
1643093970000|2022-01-25 06:59:30|16.58|14.98|16.64|15.04|16.64|15.04|16.58|14.98|0
1643093980000|2022-01-25 06:59:40|16.73|15.13|16.78|15.18|16.78|15.18|16.73|15.13|0
1643093990000|2022-01-25 06:59:50|16.75|15.15|16.68|15.08|16.75|15.15|16.68|15.08|0
1643094000000|2022-01-25 07:00:00|16.6|15|16.84|15.24|16.84|15.24|16.6|15|0
1643094010000|2022-01-25 07:00:10|16.82|15.22|16.96|15.34|16.97|15.36|16.82|15.22|0
1643094020000|2022-01-25 07:00:20|17.02|15.4|17.31|15.66|17.31|15.66|17.02|15.4|0
1643094030000|2022-01-25 07:00:30|17.35|15.7|17.2|15.56|17.35|15.7|17.2|15.56|0
1643094040000|2022-01-25 07:00:40|17.24|15.6|17.21|15.57|17.26|15.62|17.21|15.57|0
1643094050000|2022-01-25 07:00:50|17.2|15.56|17.05|15.43|17.21|15.57|17.05|15.43|0
1643094060000|2022-01-25 07:01:00|16.97|15.36|17.08|15.45|17.09|15.47|16.97|15.36|0
1643094070000|2022-01-25 07:01:10|16.94|15.33|16.72|15.12|16.94|15.33|16.72|15.12|0
1643094080000|2022-01-25 07:01:20|16.74|15.14|16.65|15.05|16.75|15.15|16.65|15.05|0
1643094090000|2022-01-25 07:01:30|16.74|15.14|16.63|15.03|16.74|15.14|16.63|15.03|0
1643094100000|2022-01-25 07:01:40|16.58|14.98|16.51|14.91|16.6|15|16.51|14.91|0
1643094110000|2022-01-25 07:01:50|16.56|14.96|16.61|15.01|16.65|15.05|16.53|14.93|0
1643094120000|2022-01-25 07:02:00|16.64|15.04|16.71|15.11|16.72|15.12|16.64|15.04|0
1643094130000|2022-01-25 07:02:10|16.67|15.07|16.79|15.19|16.79|15.19|16.67|15.07|0
1643094140000|2022-01-25 07:02:20|16.87|15.26|17.02|15.4|17.02|15.4|16.87|15.26|0
1643094150000|2022-01-25 07:02:30|17|15.38|17.09|15.46|17.09|15.46|17|15.38|0
1643094160000|2022-01-25 07:02:40|17.12|15.49|17.06|15.44|17.12|15.49|17.06|15.44|0
1643094170000|2022-01-25 07:02:50|17.09|15.46|17.18|15.55|17.21|15.57|17.09|15.46|0
1643094180000|2022-01-25 07:03:00|17.12|15.49|17.03|15.41|17.14|15.51|17.03|15.41|0
1643094190000|2022-01-25 07:03:10|17.02|15.4|16.91|15.3|17.02|15.4|16.91|15.3|0
1643094200000|2022-01-25 07:03:20|16.87|15.26|16.87|15.26|16.87|15.26|16.79|15.19|0
1643094210000|2022-01-25 07:03:30|16.93|15.32|16.85|15.25|16.93|15.32|16.85|15.25|0
1643094220000|2022-01-25 07:03:40|16.91|15.3|16.82|15.22|16.91|15.3|16.81|15.21|0
1643094230000|2022-01-25 07:03:50|16.79|15.19|16.78|15.18|16.84|15.23|16.78|15.18|0
1643094240000|2022-01-25 07:04:00|16.84|15.23|16.74|15.14|16.85|15.25|16.74|15.14|0
1643094250000|2022-01-25 07:04:10|16.57|14.97|16.57|14.97|16.57|14.97|16.54|14.94|0
1643094260000|2022-01-25 07:04:20|16.56|14.96|16.56|14.96|16.58|14.98|16.56|14.96|0
1643094270000|2022-01-25 07:04:30|16.53|14.93|16.37|14.77|16.53|14.93|16.37|14.77|0
1643094280000|2022-01-25 07:04:40|16.31|14.71|16.31|14.71|16.36|14.76|16.31|14.71|0
1643094290000|2022-01-25 07:04:50|16.26|14.66|16.21|14.61|16.26|14.66|16.18|14.58|0
1643094300000|2022-01-25 07:05:00|16.28|14.68|16.17|14.57|16.28|14.68|16.17|14.57|0
1643094310000|2022-01-25 07:05:10|16.11|14.51|16.1|14.5|16.17|14.57|16.1|14.5|0
1643094320000|2022-01-25 07:05:20|16.06|14.46|16.14|14.54|16.14|14.54|16.06|14.46|0
1643094330000|2022-01-25 07:05:30|16.11|14.51|16.18|14.58|16.19|14.59|16.11|14.51|0
1643094340000|2022-01-25 07:05:40|16.19|14.59|16.15|14.55|16.22|14.62|16.15|14.55|0
1643094350000|2022-01-25 07:05:50|15.92|14.32|15.92|14.32|15.92|14.32|15.8|14.2|0
1643094360000|2022-01-25 07:06:00|15.94|14.34|15.92|14.32|15.94|14.34|15.81|14.21|0
1643094370000|2022-01-25 07:06:10|15.94|14.34|15.96|14.36|15.96|14.36|15.88|14.28|0
1643094380000|2022-01-25 07:06:20|16.02|14.42|15.8|14.2|16.02|14.42|15.8|14.2|0
1643094390000|2022-01-25 07:06:30|15.76|14.16|15.77|14.17|15.87|14.27|15.75|14.15|0
1643094400000|2022-01-25 07:06:40|15.8|14.2|15.79|14.19|15.8|14.2|15.79|14.19|0
1643094410000|2022-01-25 07:06:50|15.8|14.2|15.53|13.93|15.83|14.23|15.53|13.93|0
1643094420000|2022-01-25 07:07:00|15.6|14|15.52|13.92|15.65|14.05|15.52|13.92|0
1643094430000|2022-01-25 07:07:10|15.39|13.79|15.44|13.84|15.45|13.85|15.39|13.79|0
1643094440000|2022-01-25 07:07:20|15.53|13.93|15.64|14.04|15.64|14.04|15.53|13.93|0
1643094450000|2022-01-25 07:07:30|15.67|14.07|15.69|14.09|15.72|14.12|15.67|14.07|0
1643094460000|2022-01-25 07:07:40|15.67|14.07|15.52|13.92|15.67|14.07|15.52|13.92|0
1643094470000|2022-01-25 07:07:50|15.49|13.89|15.44|13.84|15.49|13.89|15.43|13.83|0
1643094480000|2022-01-25 07:08:00|15.45|13.85|15.3|13.7|15.45|13.85|15.21|13.61|0
1643094490000|2022-01-25 07:08:10|15.21|13.61|15.21|13.61|15.21|13.61|15.14|13.54|0
1643094500000|2022-01-25 07:08:20|15.3|13.7|15.26|13.66|15.3|13.7|15.26|13.66|0
1643094510000|2022-01-25 07:08:30|15.28|13.68|15.17|13.57|15.28|13.68|15.14|13.54|0
1643094520000|2022-01-25 07:08:40|15.15|13.55|15.24|13.64|15.24|13.64|15.15|13.55|0
1643094530000|2022-01-25 07:08:50|15.18|13.58|15.13|13.53|15.18|13.58|15.1|13.5|0
1643094540000|2022-01-25 07:09:00|15.17|13.57|15.35|13.75|15.35|13.75|15.17|13.57|0
1643094550000|2022-01-25 07:09:10|15.24|13.64|15.23|13.63|15.24|13.64|15.22|13.62|0
1643094560000|2022-01-25 07:09:20|15.13|13.53|15.13|13.53|15.15|13.55|15.13|13.53|0
1643094570000|2022-01-25 07:09:30|15.11|13.51|15.13|13.53|15.17|13.57|15.11|13.51|0
1643094580000|2022-01-25 07:09:40|15.11|13.51|15.11|13.51|15.13|13.53|15.11|13.51|0
1643094590000|2022-01-25 07:09:50|15.1|13.5|15.24|13.64|15.31|13.71|15.1|13.5|0
1643094600000|2022-01-25 07:10:00|15.18|13.58|15.18|13.58|15.18|13.58|15.11|13.51|0
1643094610000|2022-01-25 07:10:10|15.23|13.63|15.39|13.79|15.39|13.79|15.23|13.63|0
1643094620000|2022-01-25 07:10:20|15.41|13.81|15.13|13.53|15.51|13.91|15.13|13.53|0
1643094630000|2022-01-25 07:10:30|15.18|13.58|15.24|13.64|15.26|13.66|15.18|13.58|0
1643094640000|2022-01-25 07:10:40|15.22|13.62|15.13|13.53|15.22|13.62|15.1|13.5|0
1643094650000|2022-01-25 07:10:50|15.14|13.54|14.95|13.35|15.14|13.54|14.95|13.35|0
1643094660000|2022-01-25 07:11:00|14.97|13.37|15.04|13.44|15.15|13.55|14.97|13.37|0
1643094670000|2022-01-25 07:11:10|14.97|13.37|15.02|13.42|15.02|13.42|14.97|13.37|0
1643094680000|2022-01-25 07:11:20|15.05|13.45|15.06|13.46|15.06|13.46|15.04|13.44|0
1643094690000|2022-01-25 07:11:30|14.98|13.38|15.04|13.44|15.09|13.49|14.98|13.38|0
1643094700000|2022-01-25 07:11:40|14.95|13.35|14.98|13.38|15.02|13.42|14.95|13.35|0
1643094710000|2022-01-25 07:11:50|14.96|13.36|14.88|13.28|14.96|13.36|14.88|13.28|0
1643094720000|2022-01-25 07:12:00|14.84|13.24|14.7|13.1|14.86|13.26|14.7|13.1|0
1643094730000|2022-01-25 07:12:10|14.75|13.15|14.75|13.15|14.78|13.18|14.75|13.15|0
1643094740000|2022-01-25 07:12:20|14.81|13.21|14.74|13.14|14.81|13.21|14.73|13.13|0
1643094750000|2022-01-25 07:12:30|14.68|13.08|14.69|13.09|14.73|13.13|14.68|13.08|0
1643094760000|2022-01-25 07:12:40|14.72|13.12|14.7|13.1|14.73|13.13|14.68|13.08|0
1643094770000|2022-01-25 07:12:50|14.73|13.13|14.59|12.99|14.73|13.13|14.59|12.99|0
1643094780000|2022-01-25 07:13:00|14.58|12.98|14.69|13.09|14.73|13.13|14.58|12.98|0
1643094790000|2022-01-25 07:13:10|14.63|13.03|14.59|12.99|14.64|13.04|14.59|12.99|0
1643094800000|2022-01-25 07:13:20|14.63|13.03|14.97|13.37|14.97|13.37|14.63|13.03|0
1643094810000|2022-01-25 07:13:30|14.86|13.26|14.8|13.2|14.88|13.28|14.8|13.2|0
1643094820000|2022-01-25 07:13:40|14.83|13.23|14.83|13.23|14.84|13.24|14.82|13.22|0
1643094830000|2022-01-25 07:13:50|14.87|13.27|14.65|13.05|14.87|13.27|14.65|13.05|0
1643094840000|2022-01-25 07:14:00|14.69|13.09|14.69|13.09|14.7|13.1|14.68|13.08|0
1643094850000|2022-01-25 07:14:10|14.72|13.12|14.65|13.05|14.73|13.13|14.65|13.05|0
1643094860000|2022-01-25 07:14:20|14.67|13.07|14.65|13.05|14.67|13.07|14.62|13.02|0
1643094880000|2022-01-25 07:14:40|14.64|13.04|14.64|13.04|14.64|13.04|14.64|13.04|0
1643094890000|2022-01-25 07:14:50|14.62|13.02|14.46|12.86|14.62|13.02|14.46|12.86|0
1643094900000|2022-01-25 07:15:00|14.56|12.96|14.59|12.99|14.6|13|14.56|12.96|0
1643094910000|2022-01-25 07:15:10|14.72|13.12|14.73|13.13|14.74|13.14|14.68|13.08|0
1643094920000|2022-01-25 07:15:20|14.69|13.09|14.83|13.23|14.83|13.23|14.69|13.09|0
1643094930000|2022-01-25 07:15:30|14.8|13.2|14.74|13.14|14.8|13.2|14.74|13.14|0
1643094940000|2022-01-25 07:15:40|14.68|13.08|14.75|13.15|14.75|13.15|14.68|13.08|0
1643094950000|2022-01-25 07:15:50|14.74|13.14|14.83|13.23|14.83|13.23|14.74|13.14|0
1643094960000|2022-01-25 07:16:00|14.82|13.22|14.77|13.17|14.83|13.23|14.77|13.17|0
1643094970000|2022-01-25 07:16:10|14.75|13.15|14.75|13.15|14.75|13.15|14.75|13.15|0
1643094980000|2022-01-25 07:16:20|14.78|13.18|14.83|13.23|14.83|13.23|14.77|13.17|0
1643094990000|2022-01-25 07:16:30|14.79|13.19|14.69|13.09|14.83|13.23|14.69|13.09|0
1643095000000|2022-01-25 07:16:40|14.74|13.14|14.68|13.08|14.74|13.14|14.68|13.08|0
1643095010000|2022-01-25 07:16:50|14.64|13.04|14.51|12.91|14.64|13.04|14.51|12.91|0
1643095020000|2022-01-25 07:17:00|14.44|12.84|14.54|12.94|14.54|12.94|14.44|12.84|0
1643095030000|2022-01-25 07:17:10|14.49|12.89|14.43|12.83|14.54|12.94|14.43|12.83|0
1643095040000|2022-01-25 07:17:20|14.46|12.86|14.53|12.93|14.53|12.93|14.46|12.86|0
1643095050000|2022-01-25 07:17:30|14.44|12.84|14.51|12.91|14.54|12.94|14.44|12.84|0
1643095060000|2022-01-25 07:17:40|14.53|12.93|14.44|12.84|14.53|12.93|14.44|12.84|0
1643095070000|2022-01-25 07:17:50|14.4|12.8|14.34|12.74|14.4|12.8|14.34|12.74|0
1643095080000|2022-01-25 07:18:00|14.32|12.72|14.14|12.54|14.32|12.72|14.14|12.54|0
1643095090000|2022-01-25 07:18:10|14.22|12.62|14.31|12.71|14.31|12.71|14.22|12.62|0
1643095100000|2022-01-25 07:18:20|14.29|12.69|14.22|12.62|14.29|12.69|14.17|12.57|0
1643095110000|2022-01-25 07:18:30|14.19|12.59|14.24|12.64|14.24|12.64|14.17|12.57|0
1643095120000|2022-01-25 07:18:40|14.27|12.67|14.14|12.54|14.31|12.71|14.14|12.54|0
1643095130000|2022-01-25 07:18:50|14.15|12.55|14.14|12.54|14.18|12.58|14.14|12.54|0
1643095140000|2022-01-25 07:19:00|14.24|12.64|14.22|12.62|14.24|12.64|14.22|12.62|0
1643095150000|2022-01-25 07:19:10|14.19|12.59|14.12|12.52|14.19|12.59|14.12|12.52|0
1643095160000|2022-01-25 07:19:20|14.09|12.49|14.09|12.49|14.09|12.49|13.92|12.32|0
1643095170000|2022-01-25 07:19:30|14.07|12.47|14.29|12.69|14.29|12.69|14.05|12.45|0
1643095180000|2022-01-25 07:19:40|14.35|12.75|14.34|12.74|14.35|12.75|14.31|12.71|0
1643095190000|2022-01-25 07:19:50|14.36|12.76|14.41|12.81|14.41|12.81|14.36|12.76|0
1643095200000|2022-01-25 07:20:00|14.39|12.79|14.4|12.8|14.4|12.8|14.36|12.76|0
1643095210000|2022-01-25 07:20:10|14.41|12.81|14.45|12.85|14.5|12.9|14.41|12.81|0
1643095220000|2022-01-25 07:20:20|14.41|12.81|14.49|12.89|14.5|12.9|14.41|12.81|0
1643095230000|2022-01-25 07:20:30|14.45|12.85|14.45|12.85|14.54|12.94|14.45|12.85|0
1643095240000|2022-01-25 07:20:40|14.44|12.84|14.41|12.81|14.44|12.84|14.41|12.81|0
1643095250000|2022-01-25 07:20:50|14.36|12.76|14.39|12.79|14.39|12.79|14.36|12.76|0
1643095260000|2022-01-25 07:21:00|14.38|12.78|14.26|12.66|14.38|12.78|14.26|12.66|0
1643095270000|2022-01-25 07:21:10|14.24|12.64|14.09|12.49|14.24|12.64|14.09|12.49|0
1643095280000|2022-01-25 07:21:20|11.43|9.83|13.51|11.91|13.53|11.93|11.39|9.79|0
1643095290000|2022-01-25 07:21:30|15.88|14.28|15.79|14.19|15.88|14.28|15.79|14.19|0
1643095300000|2022-01-25 07:21:40|15.76|14.16|15.71|14.11|15.76|14.16|15.71|14.11|0
1643095310000|2022-01-25 07:21:50|15.76|14.16|15.71|14.11|15.79|14.19|15.71|14.11|0
1643095320000|2022-01-25 07:22:00|15.6|14|15.57|13.97|15.67|14.07|15.57|13.97|0
1643095330000|2022-01-25 07:22:10|15.58|13.98|15.45|13.85|15.58|13.98|15.45|13.85|0
1643095340000|2022-01-25 07:22:20|15.48|13.88|15.62|14.02|15.62|14.02|15.48|13.88|0
1643095350000|2022-01-25 07:22:30|15.68|14.08|16.26|14.66|16.26|14.66|15.68|14.08|0
1643095360000|2022-01-25 07:22:40|16.23|14.63|16.26|14.66|16.28|14.68|16.23|14.63|0
1643095370000|2022-01-25 07:22:50|16.31|14.71|16.43|14.83|16.43|14.83|16.31|14.71|0
1643095380000|2022-01-25 07:23:00|16.36|14.76|16.29|14.69|16.36|14.76|16.29|14.69|0
1643095390000|2022-01-25 07:23:10|16.27|14.67|16.15|14.55|16.27|14.67|16.15|14.55|0
1643095400000|2022-01-25 07:23:20|16.2|14.6|16.28|14.68|16.28|14.68|16.2|14.6|0
1643095410000|2022-01-25 07:23:30|16.31|14.71|16.31|14.71|16.34|14.74|16.31|14.71|0
1643095420000|2022-01-25 07:23:40|16.28|14.68|16.2|14.6|16.28|14.68|16.19|14.59|0
1643095430000|2022-01-25 07:23:50|16.15|14.55|16.08|14.48|16.16|14.56|16.08|14.48|0
1643095440000|2022-01-25 07:24:00|16.1|14.5|16.1|14.5|16.12|14.52|15.99|14.39|0
1643095450000|2022-01-25 07:24:10|16.07|14.47|15.96|14.36|16.08|14.48|15.96|14.36|0
1643095460000|2022-01-25 07:24:20|15.88|14.28|15.83|14.23|15.88|14.28|15.81|14.21|0
1643095470000|2022-01-25 07:24:30|15.82|14.22|15.86|14.26|15.88|14.28|15.81|14.21|0
1643095480000|2022-01-25 07:24:40|15.83|14.23|15.83|14.23|15.83|14.23|15.78|14.18|0
1643095490000|2022-01-25 07:24:50|15.96|14.36|15.99|14.39|15.99|14.39|15.96|14.36|0
1643095500000|2022-01-25 07:25:00|16.02|14.42|16.17|14.57|16.17|14.57|16.02|14.42|0
1643095510000|2022-01-25 07:25:10|16.19|14.59|16.2|14.6|16.2|14.6|16.19|14.59|0
1643095520000|2022-01-25 07:25:20|16.24|14.64|16.25|14.65|16.25|14.65|16.23|14.63|0
1643095530000|2022-01-25 07:25:30|16.23|14.63|16.32|14.72|16.32|14.72|16.17|14.57|0
1643095540000|2022-01-25 07:25:40|16.36|14.76|16.39|14.79|16.39|14.79|16.36|14.76|0
1643095550000|2022-01-25 07:25:50|16.36|14.76|16.52|14.92|16.52|14.92|16.36|14.76|0
1643095560000|2022-01-25 07:26:00|16.47|14.87|16.41|14.81|16.54|14.94|16.41|14.81|0
1643095570000|2022-01-25 07:26:10|16.43|14.83|16.33|14.73|16.43|14.83|16.33|14.73|0
1643095580000|2022-01-25 07:26:20|16.36|14.76|16.23|14.63|16.36|14.76|16.23|14.63|0
1643095590000|2022-01-25 07:26:30|16.31|14.71|16.28|14.68|16.31|14.71|16.25|14.65|0
1643095600000|2022-01-25 07:26:40|16.33|14.73|16.32|14.72|16.36|14.76|16.31|14.71|0
1643095610000|2022-01-25 07:26:50|16.33|14.73|16.31|14.71|16.36|14.76|16.31|14.71|0
1643095620000|2022-01-25 07:27:00|16.32|14.72|16.36|14.76|16.36|14.76|16.32|14.72|0
1643095630000|2022-01-25 07:27:10|16.33|14.73|16.6|15|16.6|15|16.33|14.73|0
1643095640000|2022-01-25 07:27:20|16.63|15.03|16.58|14.98|16.63|15.03|16.55|14.95|0
1643095650000|2022-01-25 07:27:30|16.66|15.06|16.63|15.03|16.66|15.06|16.63|15.03|0
1643095660000|2022-01-25 07:27:40|16.74|15.14|16.69|15.09|16.74|15.14|16.64|15.04|0
1643095670000|2022-01-25 07:27:50|16.66|15.06|16.69|15.09|16.71|15.11|16.66|15.06|0
1643095680000|2022-01-25 07:28:00|16.66|15.06|16.63|15.03|16.66|15.06|16.63|15.03|0
1643095690000|2022-01-25 07:28:10|16.52|14.92|16.51|14.91|16.52|14.92|16.47|14.87|0
1643095700000|2022-01-25 07:28:20|16.49|14.89|16.52|14.92|16.52|14.92|16.47|14.87|0
1643095710000|2022-01-25 07:28:30|16.51|14.91|16.49|14.89|16.52|14.92|16.49|14.89|0
1643095720000|2022-01-25 07:28:40|16.52|14.92|16.51|14.91|16.53|14.93|16.51|14.91|0
1643095730000|2022-01-25 07:28:50|16.49|14.89|16.44|14.84|16.49|14.89|16.44|14.84|0
1643095740000|2022-01-25 07:29:00|16.49|14.89|16.45|14.85|16.49|14.89|16.44|14.84|0
1643095750000|2022-01-25 07:29:10|16.48|14.88|16.58|14.98|16.58|14.98|16.48|14.88|0
1643095760000|2022-01-25 07:29:20|16.6|15|16.62|15.02|16.62|15.02|16.58|14.98|0
1643095770000|2022-01-25 07:29:30|16.63|15.03|16.74|15.14|16.74|15.14|16.63|15.03|0
1643095780000|2022-01-25 07:29:40|16.82|15.22|16.72|15.12|16.82|15.22|16.71|15.11|0
1643095790000|2022-01-25 07:29:50|16.74|15.14|16.71|15.11|16.77|15.17|16.71|15.11|0
1643095800000|2022-01-25 07:30:00|16.6|15|16.68|15.08|16.71|15.11|16.6|15|0
1643095810000|2022-01-25 07:30:10|16.77|15.17|16.78|15.18|16.82|15.22|16.77|15.17|0
1643095820000|2022-01-25 07:30:20|16.74|15.14|16.97|15.35|16.97|15.35|16.74|15.14|0
1643095830000|2022-01-25 07:30:30|17.01|15.39|16.94|15.32|17.01|15.39|16.92|15.31|0
1643095840000|2022-01-25 07:30:40|17|15.38|17.05|15.43|17.05|15.43|16.97|15.35|0
1643095850000|2022-01-25 07:30:50|17.02|15.4|17.08|15.46|17.08|15.46|17.02|15.4|0
1643095860000|2022-01-25 07:31:00|17.04|15.42|17.13|15.5|17.13|15.5|17.04|15.42|0
1643095870000|2022-01-25 07:31:10|17.14|15.51|17.05|15.43|17.14|15.51|17.05|15.43|0
1643095880000|2022-01-25 07:31:20|17.11|15.48|17.11|15.48|17.11|15.48|17.05|15.43|0
1643095890000|2022-01-25 07:31:30|17.2|15.56|17.11|15.48|17.2|15.56|17.11|15.48|0
1643095900000|2022-01-25 07:31:40|17.08|15.46|17|15.38|17.08|15.46|17|15.38|0
1643095910000|2022-01-25 07:31:50|16.97|15.35|17.01|15.39|17.02|15.4|16.97|15.35|0
1643095920000|2022-01-25 07:32:00|17.08|15.46|17.17|15.54|17.29|15.64|17.08|15.46|0
1643095930000|2022-01-25 07:32:10|17.2|15.56|17.23|15.59|17.23|15.59|17.2|15.56|0
1643095940000|2022-01-25 07:32:20|17.32|15.67|17.29|15.64|17.32|15.67|17.29|15.64|0
1643095950000|2022-01-25 07:32:30|17.26|15.61|17.29|15.64|17.29|15.64|17.23|15.59|0
1643095960000|2022-01-25 07:32:40|17.23|15.59|17.11|15.48|17.23|15.59|17.11|15.48|0
1643095970000|2022-01-25 07:32:50|17.1|15.47|17.08|15.46|17.1|15.47|17.05|15.43|0
1643095980000|2022-01-25 07:33:00|17.05|15.43|17.2|15.56|17.2|15.56|17.02|15.4|0
1643095990000|2022-01-25 07:33:10|17.18|15.55|17.17|15.53|17.2|15.56|17.14|15.51|0
1643096000000|2022-01-25 07:33:20|17.14|15.51|16.99|15.38|17.14|15.51|16.99|15.38|0
1643096010000|2022-01-25 07:33:30|17.21|15.57|17.13|15.49|17.21|15.57|17.13|15.49|0
1643096020000|2022-01-25 07:33:40|17.04|15.42|16.97|15.35|17.04|15.42|16.97|15.35|0
1643096030000|2022-01-25 07:33:50|16.94|15.32|16.98|15.36|16.98|15.36|16.94|15.32|0
1643096040000|2022-01-25 07:34:00|16.94|15.32|16.88|15.27|16.97|15.35|16.88|15.27|0
1643096050000|2022-01-25 07:34:10|16.85|15.24|16.74|15.14|16.85|15.24|16.74|15.14|0
1643096060000|2022-01-25 07:34:20|16.71|15.11|16.59|14.99|16.71|15.11|16.59|14.99|0
1643096070000|2022-01-25 07:34:30|16.64|15.04|16.71|15.11|16.71|15.11|16.63|15.03|0
1643096080000|2022-01-25 07:34:40|16.63|15.03|16.6|15|16.63|15.03|16.55|14.95|0
1643096090000|2022-01-25 07:34:50|16.57|14.97|16.57|14.97|16.6|15|16.57|14.97|0
1643096100000|2022-01-25 07:35:00|16.6|15|16.66|15.06|16.66|15.06|16.6|15|0
1643096110000|2022-01-25 07:35:10|16.76|15.16|16.83|15.23|16.83|15.23|16.76|15.16|0
1643096120000|2022-01-25 07:35:20|16.85|15.24|16.85|15.24|16.91|15.3|16.85|15.24|0
1643096130000|2022-01-25 07:35:30|16.94|15.32|16.99|15.38|16.99|15.38|16.94|15.32|0
1643096140000|2022-01-25 07:35:40|16.96|15.35|16.96|15.35|16.99|15.38|16.96|15.35|0
1643096150000|2022-01-25 07:35:50|16.94|15.32|16.79|15.19|16.96|15.35|16.79|15.19|0
1643096160000|2022-01-25 07:36:00|16.94|15.32|16.91|15.3|16.94|15.32|16.91|15.3|0
1643096170000|2022-01-25 07:36:10|16.99|15.38|16.98|15.36|17.02|15.4|16.98|15.36|0
1643096180000|2022-01-25 07:36:20|17.01|15.39|16.99|15.38|17.01|15.39|16.99|15.38|0
1643096190000|2022-01-25 07:36:30|17.02|15.4|17.01|15.39|17.02|15.4|16.99|15.37|0
1643096200000|2022-01-25 07:36:40|17.11|15.48|17.12|15.49|17.12|15.49|17.05|15.43|0
1643096210000|2022-01-25 07:36:50|17.17|15.53|17.17|15.53|17.23|15.59|17.17|15.53|0
1643096220000|2022-01-25 07:37:00|17.12|15.49|17.2|15.56|17.2|15.56|17.11|15.48|0
1643096230000|2022-01-25 07:37:10|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1643096240000|2022-01-25 07:37:20|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1643096250000|2022-01-25 07:37:30|17.11|15.48|17.17|15.53|17.17|15.53|17.11|15.48|0
1643096260000|2022-01-25 07:37:40|16.99|15.37|16.99|15.37|16.99|15.37|16.95|15.33|0
1643096270000|2022-01-25 07:37:50|17.01|15.39|17.02|15.4|17.05|15.43|17.01|15.39|0
1643096280000|2022-01-25 07:38:00|17.08|15.45|17.09|15.47|17.15|15.52|17.08|15.45|0
1643096290000|2022-01-25 07:38:10|17.02|15.4|16.93|15.32|17.02|15.4|16.93|15.32|0
1643096300000|2022-01-25 07:38:20|16.96|15.35|16.88|15.27|16.96|15.35|16.88|15.27|0
1643096310000|2022-01-25 07:38:30|16.91|15.3|16.85|15.24|16.91|15.3|16.85|15.24|0
1643096320000|2022-01-25 07:38:40|16.96|15.35|16.93|15.32|16.96|15.35|16.91|15.3|0
1643096330000|2022-01-25 07:38:50|16.99|15.37|17.11|15.48|17.11|15.48|16.99|15.37|0
1643096340000|2022-01-25 07:39:00|17.14|15.51|17.23|15.59|17.23|15.59|17.14|15.51|0
1643096350000|2022-01-25 07:39:10|17.17|15.53|17.4|15.75|17.4|15.75|17.17|15.53|0
1643096360000|2022-01-25 07:39:20|17.43|15.77|17.49|15.83|17.52|15.85|17.43|15.77|0
1643096370000|2022-01-25 07:39:30|17.55|15.88|17.43|15.77|17.55|15.88|17.43|15.77|0
1643096380000|2022-01-25 07:39:40|17.4|15.75|17.46|15.8|17.46|15.8|17.37|15.72|0
1643096390000|2022-01-25 07:39:50|17.43|15.77|17.37|15.72|17.43|15.77|17.37|15.72|0
1643096400000|2022-01-25 07:40:00|17.4|15.75|17.57|15.89|17.57|15.89|17.4|15.75|0
1643096410000|2022-01-25 07:40:10|17.54|15.87|17.61|15.93|17.64|15.96|17.54|15.87|0
1643096420000|2022-01-25 07:40:20|17.58|15.91|17.7|16.02|17.7|16.02|17.58|15.91|0
1643096430000|2022-01-25 07:40:30|17.73|16.04|17.78|16.08|17.78|16.08|17.73|16.04|0
1643096440000|2022-01-25 07:40:40|17.73|16.04|17.76|16.07|17.78|16.08|17.73|16.04|0
1643096450000|2022-01-25 07:40:50|17.79|16.1|17.7|16.02|17.79|16.1|17.7|16.02|0
1643096460000|2022-01-25 07:41:00|17.72|16.03|17.85|16.15|17.85|16.15|17.72|16.03|0
1643096470000|2022-01-25 07:41:10|17.76|16.07|17.79|16.1|17.85|16.15|17.76|16.07|0
1643096480000|2022-01-25 07:41:20|17.88|16.18|17.79|16.1|17.88|16.18|17.79|16.1|0
1643096490000|2022-01-25 07:41:30|17.76|16.07|17.76|16.07|17.76|16.07|17.7|16.02|0
1643096500000|2022-01-25 07:41:40|17.73|16.04|17.79|16.1|17.79|16.1|17.72|16.03|0
1643096510000|2022-01-25 07:41:50|17.88|16.18|17.78|16.08|17.88|16.18|17.78|16.08|0
1643096520000|2022-01-25 07:42:00|17.79|16.1|17.81|16.11|17.85|16.15|17.79|16.1|0
1643096530000|2022-01-25 07:42:10|17.82|16.12|17.81|16.11|17.88|16.18|17.79|16.1|0
1643096540000|2022-01-25 07:42:20|17.82|16.12|17.85|16.15|17.85|16.15|17.79|16.1|0
1643096550000|2022-01-25 07:42:30|17.78|16.08|17.79|16.1|17.79|16.1|17.76|16.07|0
1643096560000|2022-01-25 07:42:40|17.85|16.15|17.73|16.04|17.85|16.15|17.7|16.01|0
1643096570000|2022-01-25 07:42:50|17.7|16.01|17.7|16.01|17.73|16.04|17.7|16.01|0
1643096580000|2022-01-25 07:43:00|17.76|16.07|17.64|15.96|17.76|16.07|17.64|15.96|0
1643096590000|2022-01-25 07:43:10|17.55|15.88|17.59|15.92|17.62|15.95|17.55|15.88|0
1643096600000|2022-01-25 07:43:20|17.58|15.91|17.43|15.77|17.58|15.91|17.43|15.77|0
1643096610000|2022-01-25 07:43:30|17.49|15.83|17.43|15.77|17.49|15.83|17.4|15.74|0
1643096620000|2022-01-25 07:43:40|17.34|15.69|17.43|15.77|17.43|15.77|17.34|15.69|0
1643096630000|2022-01-25 07:43:50|17.4|15.74|17.43|15.77|17.46|15.8|17.4|15.74|0
1643096640000|2022-01-25 07:44:00|17.46|15.8|17.42|15.76|17.46|15.8|17.42|15.76|0
1643096650000|2022-01-25 07:44:10|17.43|15.77|17.36|15.7|17.43|15.77|17.34|15.69|0
1643096660000|2022-01-25 07:44:20|17.33|15.68|17.28|15.64|17.33|15.68|17.27|15.62|0
1643096670000|2022-01-25 07:44:30|17.33|15.68|17.55|15.88|17.58|15.91|17.33|15.68|0
1643096680000|2022-01-25 07:44:40|17.56|15.89|17.59|15.92|17.59|15.92|17.52|15.85|0
1643096690000|2022-01-25 07:44:50|17.58|15.91|17.5|15.84|17.58|15.91|17.49|15.82|0
1643096700000|2022-01-25 07:45:00|17.52|15.85|17.43|15.77|17.55|15.88|17.43|15.77|0
1643096710000|2022-01-25 07:45:10|17.4|15.74|17.46|15.8|17.49|15.82|17.4|15.74|0
1643096720000|2022-01-25 07:45:20|17.49|15.82|17.5|15.84|17.5|15.84|17.47|15.81|0
1643096730000|2022-01-25 07:45:30|17.46|15.8|17.52|15.85|17.52|15.85|17.43|15.77|0
1643096740000|2022-01-25 07:45:40|17.58|15.91|17.65|15.97|17.65|15.97|17.55|15.88|0
1643096750000|2022-01-25 07:45:50|17.67|15.99|17.79|16.1|17.79|16.1|17.67|15.99|0
1643096760000|2022-01-25 07:46:00|17.73|16.04|17.82|16.12|17.82|16.12|17.73|16.04|0
1643096770000|2022-01-25 07:46:10|17.83|16.14|17.76|16.07|17.83|16.14|17.76|16.07|0
1643096780000|2022-01-25 07:46:20|17.85|16.15|17.8|16.11|17.85|16.15|17.8|16.11|0
1643096790000|2022-01-25 07:46:30|17.82|16.12|17.73|16.04|17.83|16.14|17.73|16.04|0
1643096800000|2022-01-25 07:46:40|17.76|16.07|17.73|16.04|17.76|16.07|17.73|16.04|0
1643096810000|2022-01-25 07:46:50|17.7|16.01|17.76|16.07|17.76|16.07|17.67|15.99|0
1643096820000|2022-01-25 07:47:00|17.73|16.04|17.76|16.07|17.79|16.09|17.73|16.04|0
1643096830000|2022-01-25 07:47:10|17.79|16.09|17.79|16.09|17.79|16.09|17.79|16.09|0
1643096840000|2022-01-25 07:47:20|17.82|16.12|17.79|16.09|17.82|16.12|17.73|16.04|0
1643096850000|2022-01-25 07:47:30|17.82|16.12|17.65|15.97|17.82|16.12|17.65|15.97|0
1643096860000|2022-01-25 07:47:40|17.67|15.99|17.61|15.93|17.67|15.99|17.61|15.93|0
1643096870000|2022-01-25 07:47:50|17.64|15.96|17.64|15.96|17.7|16.01|17.64|15.96|0
1643096880000|2022-01-25 07:48:00|17.7|16.01|17.76|16.07|17.79|16.09|17.7|16.01|0
1643096890000|2022-01-25 07:48:10|17.74|16.05|17.85|16.15|17.85|16.15|17.74|16.05|0
1643096900000|2022-01-25 07:48:20|17.82|16.12|17.88|16.18|17.88|16.18|17.77|16.08|0
1643096910000|2022-01-25 07:48:30|17.91|16.2|17.91|16.2|17.94|16.23|17.91|16.2|0
1643096920000|2022-01-25 07:48:40|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1643096930000|2022-01-25 07:48:50|17.89|16.19|17.97|16.26|17.97|16.26|17.89|16.19|0
1643096940000|2022-01-25 07:49:00|17.94|16.23|18.03|16.31|18.03|16.31|17.94|16.23|0
1643096950000|2022-01-25 07:49:10|18|16.29|18.03|16.31|18.06|16.34|18|16.29|0
1643096960000|2022-01-25 07:49:20|18|16.29|17.94|16.23|18|16.29|17.94|16.23|0
1643096970000|2022-01-25 07:49:30|17.97|16.26|18.06|16.34|18.06|16.34|17.91|16.2|0
1643096980000|2022-01-25 07:49:40|18.03|16.31|18|16.29|18.03|16.31|17.98|16.27|0
1643096990000|2022-01-25 07:49:50|18.06|16.34|18.03|16.31|18.06|16.34|18.03|16.31|0
1643097000000|2022-01-25 07:50:00|17.97|16.26|17.91|16.2|17.97|16.26|17.91|16.2|0
1643097010000|2022-01-25 07:50:10|17.85|16.15|17.92|16.22|17.92|16.22|17.79|16.09|0
1643097020000|2022-01-25 07:50:20|17.94|16.23|17.98|16.27|17.98|16.27|17.94|16.23|0
1643097030000|2022-01-25 07:50:30|17.97|16.26|18.01|16.3|18.01|16.3|17.97|16.26|0
1643097040000|2022-01-25 07:50:40|18|16.29|18|16.29|18.01|16.3|18|16.29|0
1643097050000|2022-01-25 07:50:50|18.01|16.3|17.97|16.26|18.01|16.3|17.97|16.26|0
1643097060000|2022-01-25 07:51:00|18|16.29|17.97|16.26|18|16.29|17.94|16.23|0
1643097070000|2022-01-25 07:51:10|18.09|16.37|18.09|16.37|18.12|16.4|18.09|16.37|0
1643097080000|2022-01-25 07:51:20|18.08|16.35|18.06|16.34|18.09|16.37|18.06|16.34|0
1643097090000|2022-01-25 07:51:30|18.03|16.31|17.94|16.23|18.03|16.31|17.94|16.23|0
1643097100000|2022-01-25 07:51:40|17.95|16.24|17.89|16.19|17.95|16.24|17.89|16.19|0
1643097110000|2022-01-25 07:51:50|17.91|16.2|17.89|16.19|17.92|16.22|17.88|16.18|0
1643097120000|2022-01-25 07:52:00|17.91|16.2|18.04|16.33|18.04|16.33|17.88|16.18|0
1643097130000|2022-01-25 07:52:10|18.03|16.31|18.03|16.31|18.06|16.34|18.03|16.31|0
1643097140000|2022-01-25 07:52:20|18|16.28|18|16.28|18.01|16.3|18|16.28|0
1643097150000|2022-01-25 07:52:30|17.97|16.26|17.92|16.22|18|16.28|17.92|16.22|0
1643097160000|2022-01-25 07:52:40|17.94|16.23|17.88|16.17|17.94|16.23|17.88|16.17|0
1643097170000|2022-01-25 07:52:50|17.85|16.15|17.95|16.24|17.95|16.24|17.85|16.15|0
1643097180000|2022-01-25 07:53:00|17.94|16.23|17.91|16.2|17.94|16.23|17.91|16.2|0
1643097190000|2022-01-25 07:53:10|17.97|16.26|18|16.28|18|16.28|17.97|16.26|0
1643097200000|2022-01-25 07:53:20|18.09|16.37|18.1|16.38|18.12|16.39|18.09|16.37|0
1643097210000|2022-01-25 07:53:30|18.15|16.42|18.15|16.42|18.15|16.42|18.14|16.41|0
1643097220000|2022-01-25 07:53:40|18.18|16.45|18.21|16.48|18.21|16.48|18.15|16.42|0
1643097230000|2022-01-25 07:53:50|18.24|16.51|18.37|16.62|18.37|16.62|18.24|16.51|0
1643097240000|2022-01-25 07:54:00|18.35|16.6|18.37|16.62|18.46|16.7|18.35|16.6|0
1643097250000|2022-01-25 07:54:10|18.3|16.56|18.3|16.56|18.3|16.56|18.24|16.51|0
1643097260000|2022-01-25 07:54:20|18.34|16.59|18.3|16.56|18.34|16.59|18.27|16.53|0
1643097270000|2022-01-25 07:54:30|18.46|16.7|18.46|16.7|18.46|16.7|18.43|16.67|0
1643097280000|2022-01-25 07:54:40|18.43|16.67|18.46|16.7|18.46|16.7|18.43|16.67|0
1643097290000|2022-01-25 07:54:50|18.4|16.65|18.35|16.6|18.4|16.65|18.3|16.56|0
1643097300000|2022-01-25 07:55:00|18.37|16.62|18.3|16.56|18.37|16.62|18.3|16.56|0
1643097310000|2022-01-25 07:55:10|18.34|16.59|18.3|16.56|18.34|16.59|18.24|16.51|0
1643097320000|2022-01-25 07:55:20|18.34|16.59|18.3|16.56|18.4|16.65|18.3|16.56|0
1643097330000|2022-01-25 07:55:30|18.27|16.53|18.21|16.48|18.27|16.53|18.21|16.48|0
1643097340000|2022-01-25 07:55:40|18.24|16.51|18.3|16.56|18.34|16.59|18.24|16.51|0
1643097350000|2022-01-25 07:55:50|18.24|16.51|18.21|16.48|18.24|16.51|18.18|16.45|0
1643097360000|2022-01-25 07:56:00|18.18|16.45|18.23|16.49|18.23|16.49|18.18|16.45|0
1643097370000|2022-01-25 07:56:10|18.21|16.48|18.18|16.45|18.21|16.48|18.18|16.45|0
1643097380000|2022-01-25 07:56:20|18.23|16.49|18.2|16.46|18.23|16.49|18.2|16.46|0
1643097390000|2022-01-25 07:56:30|18.21|16.48|18.23|16.49|18.3|16.56|18.21|16.48|0
1643097400000|2022-01-25 07:56:40|18.24|16.5|18.24|16.5|18.24|16.5|18.21|16.48|0
1643097410000|2022-01-25 07:56:50|18.21|16.48|18.18|16.45|18.21|16.48|18.18|16.45|0
1643097420000|2022-01-25 07:57:00|18.21|16.48|18.3|16.56|18.43|16.67|18.21|16.48|0
1643097430000|2022-01-25 07:57:10|18.29|16.55|18.33|16.59|18.33|16.59|18.27|16.53|0
1643097440000|2022-01-25 07:57:20|18.3|16.56|18.18|16.45|18.3|16.56|18.18|16.45|0
1643097450000|2022-01-25 07:57:30|18.15|16.42|18.04|16.32|18.15|16.42|18.04|16.32|0
1643097460000|2022-01-25 07:57:40|17.94|16.23|17.97|16.26|17.97|16.26|17.91|16.2|0
1643097470000|2022-01-25 07:57:50|17.91|16.2|17.98|16.27|17.98|16.27|17.91|16.2|0
1643097480000|2022-01-25 07:58:00|18|16.28|18.09|16.37|18.09|16.37|18|16.28|0
1643097490000|2022-01-25 07:58:10|18.1|16.38|18.18|16.45|18.18|16.45|18.1|16.38|0
1643097500000|2022-01-25 07:58:20|18.21|16.48|18.18|16.45|18.21|16.48|18.18|16.45|0
1643097510000|2022-01-25 07:58:30|18.15|16.42|18.16|16.43|18.16|16.43|18.15|16.42|0
1643097520000|2022-01-25 07:58:40|18.12|16.39|18.18|16.45|18.21|16.48|18.12|16.39|0
1643097530000|2022-01-25 07:58:50|18.21|16.48|18.15|16.42|18.21|16.48|18.15|16.42|0
1643097540000|2022-01-25 07:59:00|18.18|16.45|18.36|16.62|18.36|16.62|18.18|16.45|0
1643097550000|2022-01-25 07:59:10|18.3|16.56|18.21|16.48|18.3|16.56|18.21|16.48|0
1643097560000|2022-01-25 07:59:20|18.27|16.53|18.41|16.66|18.44|16.69|18.27|16.53|0
1643097570000|2022-01-25 07:59:30|18.4|16.64|18.47|16.71|18.47|16.71|18.27|16.53|0
1643097580000|2022-01-25 07:59:40|18.49|16.73|18.57|16.8|18.58|16.81|18.49|16.73|0
1643097590000|2022-01-25 07:59:50|18.61|16.84|18.64|16.87|18.64|16.87|18.61|16.84|0
1643097600000|2022-01-25 08:00:00|18.71|16.93|18.63|16.85|18.85|17.05|18.63|16.85|0
1643097610000|2022-01-25 08:00:10|18.61|16.84|18.4|16.64|18.61|16.84|18.4|16.64|0
1643097620000|2022-01-25 08:00:20|18.33|16.59|18.21|16.48|18.33|16.59|18.21|16.48|0
1643097630000|2022-01-25 08:00:30|18.33|16.59|18|16.28|18.33|16.59|17.98|16.27|0
1643097640000|2022-01-25 08:00:40|18.15|16.42|18.16|16.43|18.24|16.5|18.15|16.42|0
1643097650000|2022-01-25 08:00:50|18.26|16.52|18.09|16.36|18.26|16.52|18.06|16.34|0
1643097660000|2022-01-25 08:01:00|18.12|16.39|18.04|16.32|18.13|16.41|18.01|16.29|0
1643097670000|2022-01-25 08:01:10|18.21|16.48|18.27|16.53|18.3|16.56|18.21|16.48|0
1643097680000|2022-01-25 08:01:20|18.12|16.39|18.21|16.48|18.27|16.53|18.12|16.39|0
1643097690000|2022-01-25 08:01:30|18.36|16.61|18.3|16.56|18.36|16.61|18.21|16.48|0
1643097700000|2022-01-25 08:01:40|18.27|16.53|18.09|16.36|18.27|16.53|18.09|16.36|0
1643097710000|2022-01-25 08:01:50|18.15|16.42|18.33|16.59|18.33|16.59|18.12|16.39|0
1643097720000|2022-01-25 08:02:00|18.27|16.53|18.18|16.45|18.27|16.53|18.03|16.31|0
1643097730000|2022-01-25 08:02:10|18.33|16.59|18.61|16.84|18.64|16.87|18.33|16.59|0
1643097740000|2022-01-25 08:02:20|18.67|16.9|18.43|16.67|18.67|16.9|18.43|16.67|0
1643097750000|2022-01-25 08:02:30|18.46|16.7|18.55|16.78|18.55|16.78|18.43|16.67|0
1643097760000|2022-01-25 08:02:40|18.41|16.66|18.29|16.54|18.44|16.68|18.29|16.54|0
1643097770000|2022-01-25 08:02:50|18.24|16.5|18.36|16.61|18.36|16.61|18.24|16.5|0
1643097780000|2022-01-25 08:03:00|18.33|16.59|18.6|16.82|18.6|16.82|18.33|16.59|0
1643097790000|2022-01-25 08:03:10|18.55|16.78|18.64|16.87|18.64|16.87|18.52|16.75|0
1643097800000|2022-01-25 08:03:20|18.42|16.67|18.22|16.49|18.42|16.67|18.18|16.45|0
1643097810000|2022-01-25 08:03:30|18.15|16.42|18.02|16.31|18.15|16.42|18.02|16.31|0
1643097820000|2022-01-25 08:03:40|17.99|16.28|17.87|16.17|17.99|16.28|17.87|16.17|0
1643097830000|2022-01-25 08:03:50|17.93|16.23|18.06|16.34|18.09|16.36|17.93|16.23|0
1643097840000|2022-01-25 08:04:00|18.01|16.29|18.02|16.31|18.02|16.31|17.99|16.28|0
1643097850000|2022-01-25 08:04:10|18.06|16.34|17.84|16.14|18.06|16.34|17.84|16.14|0
1643097860000|2022-01-25 08:04:20|17.8|16.1|17.84|16.14|17.84|16.14|17.78|16.09|0
1643097870000|2022-01-25 08:04:30|17.75|16.06|17.8|16.1|17.8|16.1|17.75|16.06|0
1643097880000|2022-01-25 08:04:40|17.81|16.12|17.87|16.17|17.96|16.25|17.81|16.12|0
1643097890000|2022-01-25 08:04:50|17.81|16.12|17.71|16.02|17.84|16.14|17.71|16.02|0
1643097900000|2022-01-25 08:05:00|17.66|15.98|17.72|16.03|17.81|16.12|17.66|15.98|0
1643097910000|2022-01-25 08:05:10|17.89|16.18|17.99|16.28|18.02|16.31|17.89|16.18|0
1643097920000|2022-01-25 08:05:20|17.9|16.2|17.83|16.13|17.95|16.24|17.83|16.13|0
1643097930000|2022-01-25 08:05:30|17.77|16.07|17.54|15.87|17.77|16.07|17.51|15.84|0
1643097940000|2022-01-25 08:05:40|17.6|15.92|17.54|15.87|17.6|15.92|17.51|15.84|0
1643097950000|2022-01-25 08:05:50|17.45|15.79|17.48|15.82|17.48|15.82|17.27|15.63|0
1643097960000|2022-01-25 08:06:00|17.41|15.75|17.23|15.59|17.41|15.75|17.23|15.59|0
1643097970000|2022-01-25 08:06:10|17.24|15.6|17.22|15.58|17.24|15.6|17.22|15.58|0
1643097980000|2022-01-25 08:06:20|17.23|15.59|17.33|15.68|17.33|15.68|17.23|15.59|0
1643097990000|2022-01-25 08:06:30|17.24|15.6|17.2|15.56|17.27|15.63|17.2|15.56|0
1643098000000|2022-01-25 08:06:40|17.24|15.6|17.1|15.47|17.24|15.6|17.1|15.47|0
1643098010000|2022-01-25 08:06:50|17.07|15.44|16.97|15.35|17.07|15.44|16.97|15.35|0
1643098020000|2022-01-25 08:07:00|16.92|15.31|16.92|15.31|16.92|15.31|16.75|15.15|0
1643098030000|2022-01-25 08:07:10|16.86|15.26|16.81|15.21|16.92|15.31|16.81|15.21|0
1643098040000|2022-01-25 08:07:20|16.98|15.36|16.92|15.31|16.98|15.36|16.92|15.31|0
1643098050000|2022-01-25 08:07:30|16.78|15.18|16.81|15.21|16.81|15.21|16.66|15.08|0
1643098060000|2022-01-25 08:07:40|16.76|15.17|16.75|15.15|16.85|15.24|16.73|15.14|0
1643098070000|2022-01-25 08:07:50|16.79|15.19|16.82|15.22|16.86|15.26|16.79|15.19|0
1643098080000|2022-01-25 08:08:00|16.92|15.31|16.72|15.13|16.92|15.31|16.72|15.13|0
1643098090000|2022-01-25 08:08:10|16.73|15.14|16.92|15.31|16.92|15.31|16.73|15.14|0
1643098100000|2022-01-25 08:08:20|17.07|15.44|17.21|15.57|17.21|15.57|17.07|15.44|0
1643098110000|2022-01-25 08:08:30|17.3|15.65|17.33|15.68|17.33|15.68|17.3|15.65|0
1643098120000|2022-01-25 08:08:40|17.35|15.69|17.39|15.73|17.41|15.75|17.35|15.69|0
1643098130000|2022-01-25 08:08:50|17.46|15.8|17.48|15.82|17.51|15.84|17.46|15.8|0
1643098140000|2022-01-25 08:09:00|17.42|15.76|17.45|15.79|17.45|15.79|17.36|15.71|0
1643098150000|2022-01-25 08:09:10|17.51|15.84|17.41|15.75|17.51|15.84|17.36|15.71|0
1643098160000|2022-01-25 08:09:20|17.42|15.76|17.3|15.65|17.42|15.76|17.3|15.65|0
1643098170000|2022-01-25 08:09:30|17.33|15.68|17.21|15.57|17.33|15.68|17.2|15.56|0
1643098180000|2022-01-25 08:09:40|17.14|15.51|17.21|15.57|17.21|15.57|17.1|15.47|0
1643098190000|2022-01-25 08:09:50|17.2|15.56|17.24|15.6|17.24|15.6|17.2|15.56|0
1643098200000|2022-01-25 08:10:00|17.4|15.75|17.24|15.6|17.4|15.75|17.24|15.6|0
1643098210000|2022-01-25 08:10:10|17.33|15.68|17.24|15.6|17.39|15.73|17.24|15.6|0
1643098220000|2022-01-25 08:10:20|17.21|15.57|17.13|15.49|17.24|15.6|17.13|15.49|0
1643098230000|2022-01-25 08:10:30|17.23|15.59|17.27|15.63|17.27|15.63|17.21|15.57|0
1643098240000|2022-01-25 08:10:40|17.39|15.73|17.45|15.79|17.45|15.79|17.3|15.65|0
1643098250000|2022-01-25 08:10:50|17.42|15.76|17.45|15.79|17.48|15.81|17.42|15.76|0
1643098260000|2022-01-25 08:11:00|17.46|15.8|17.39|15.73|17.48|15.81|17.39|15.73|0
1643098270000|2022-01-25 08:11:10|17.45|15.79|17.33|15.68|17.45|15.79|17.3|15.65|0
1643098280000|2022-01-25 08:11:20|17.24|15.6|17.12|15.49|17.24|15.6|17.12|15.49|0
1643098290000|2022-01-25 08:11:30|17.23|15.59|17.36|15.71|17.36|15.71|17.23|15.59|0
1643098300000|2022-01-25 08:11:40|17.3|15.65|17.34|15.69|17.34|15.69|17.3|15.65|0
1643098310000|2022-01-25 08:11:50|17.37|15.72|17.48|15.81|17.48|15.81|17.37|15.72|0
1643098320000|2022-01-25 08:12:00|17.6|15.92|17.67|15.99|17.67|15.99|17.6|15.92|0
1643098330000|2022-01-25 08:12:10|17.72|16.03|17.82|16.13|17.82|16.13|17.69|16|0
1643098340000|2022-01-25 08:12:20|17.88|16.18|17.96|16.25|17.96|16.25|17.88|16.18|0
1643098350000|2022-01-25 08:12:30|18.02|16.3|18.14|16.42|18.14|16.42|18.02|16.3|0
1643098360000|2022-01-25 08:12:40|18.17|16.44|18.08|16.36|18.17|16.44|18.08|16.36|0
1643098370000|2022-01-25 08:12:50|18.05|16.33|18.05|16.33|18.05|16.33|18.02|16.3|0
1643098380000|2022-01-25 08:13:00|18.13|16.4|18.05|16.33|18.13|16.4|18.04|16.32|0
1643098390000|2022-01-25 08:13:10|18.11|16.39|17.99|16.28|18.11|16.39|17.99|16.28|0
1643098400000|2022-01-25 08:13:20|17.96|16.25|17.9|16.19|17.96|16.25|17.9|16.19|0
1643098410000|2022-01-25 08:13:30|17.93|16.22|18.23|16.5|18.23|16.5|17.93|16.22|0
1643098420000|2022-01-25 08:13:40|18.42|16.67|18.58|16.81|18.58|16.81|18.42|16.67|0
1643098430000|2022-01-25 08:13:50|18.51|16.75|18.59|16.82|18.64|16.86|18.51|16.75|0
1643098440000|2022-01-25 08:14:00|18.54|16.78|18.5|16.74|18.54|16.78|18.45|16.69|0
1643098450000|2022-01-25 08:14:10|18.48|16.72|18.48|16.72|18.48|16.72|18.45|16.69|0
1643098460000|2022-01-25 08:14:20|18.54|16.78|18.54|16.78|18.58|16.81|18.5|16.74|0
1643098470000|2022-01-25 08:14:30|18.64|16.86|18.67|16.89|18.67|16.89|18.56|16.79|0
1643098480000|2022-01-25 08:14:40|18.58|16.81|18.61|16.83|18.64|16.86|18.51|16.75|0
1643098490000|2022-01-25 08:14:50|18.7|16.92|18.73|16.95|18.84|17.05|18.7|16.92|0
1643098500000|2022-01-25 08:15:00|18.8|17.01|18.7|16.92|18.81|17.02|18.7|16.92|0
1643098510000|2022-01-25 08:15:10|18.8|17.01|20.02|18.11|20.02|18.11|18.73|16.95|0
1643098520000|2022-01-25 08:15:20|20.08|18.17|18.38|16.63|20.08|18.17|18.36|16.61|0
1643098530000|2022-01-25 08:15:30|18.33|16.59|16.96|15.35|18.33|16.59|16.85|15.24|0
1643098540000|2022-01-25 08:15:40|17.01|15.39|17.56|15.89|17.56|15.89|16.95|15.34|0
1643098550000|2022-01-25 08:15:50|17.53|15.86|17.44|15.78|17.59|15.91|17.44|15.78|0
1643098560000|2022-01-25 08:16:00|17.41|15.75|17.32|15.67|17.47|15.8|17.32|15.67|0
1643098570000|2022-01-25 08:16:10|17.26|15.61|17.32|15.67|17.32|15.67|17.17|15.53|0
1643098580000|2022-01-25 08:16:20|17.38|15.72|17.33|15.68|17.38|15.72|17.32|15.67|0
1643098590000|2022-01-25 08:16:30|17.23|15.59|17.15|15.52|17.23|15.59|17.05|15.43|0
1643098600000|2022-01-25 08:16:40|17.17|15.53|17.05|15.43|17.17|15.53|17.05|15.43|0
1643098610000|2022-01-25 08:16:50|17|15.38|16.96|15.35|17.08|15.45|16.96|15.35|0
1643098620000|2022-01-25 08:17:00|16.9|15.29|16.83|15.22|16.9|15.29|16.83|15.22|0
1643098630000|2022-01-25 08:17:10|16.58|15|16.65|15.07|16.65|15.07|16.52|14.95|0
1643098640000|2022-01-25 08:17:20|16.7|15.11|16.58|15|16.73|15.13|16.58|15|0
1643098650000|2022-01-25 08:17:30|16.61|15.03|16.65|15.07|16.65|15.07|16.61|15.03|0
1643098660000|2022-01-25 08:17:40|16.64|15.05|16.45|14.88|16.64|15.05|16.44|14.87|0
1643098670000|2022-01-25 08:17:50|16.54|14.96|16.62|15.04|16.62|15.04|16.54|14.96|0
1643098680000|2022-01-25 08:18:00|16.52|14.95|16.55|14.98|16.57|14.99|16.52|14.95|0
1643098690000|2022-01-25 08:18:10|16.52|14.95|16.49|14.92|16.52|14.95|16.45|14.88|0
1643098700000|2022-01-25 08:18:20|16.46|14.9|16.41|14.84|16.46|14.9|16.41|14.84|0
1643098710000|2022-01-25 08:18:30|16.38|14.82|16.42|14.86|16.42|14.86|16.38|14.82|0
1643098720000|2022-01-25 08:18:40|16.51|14.94|16.52|14.95|16.61|15.03|16.51|14.94|0
1643098730000|2022-01-25 08:18:50|16.58|15|16.58|15|16.58|15|16.52|14.95|0
1643098740000|2022-01-25 08:19:00|16.51|14.94|16.9|15.29|16.9|15.29|16.51|14.94|0
1643098750000|2022-01-25 08:19:10|16.97|15.36|16.87|15.26|16.97|15.36|16.87|15.26|0
1643098760000|2022-01-25 08:19:20|17|15.38|16.93|15.32|17|15.38|16.93|15.32|0
1643098770000|2022-01-25 08:19:30|16.94|15.33|16.96|15.34|17.02|15.4|16.94|15.33|0
1643098780000|2022-01-25 08:19:40|16.9|15.29|16.72|15.13|16.9|15.29|16.71|15.12|0
1643098790000|2022-01-25 08:19:50|16.75|15.16|16.78|15.18|16.81|15.21|16.75|15.16|0
1643098800000|2022-01-25 08:20:00|16.87|15.26|16.99|15.37|17.02|15.4|16.81|15.21|0
1643098810000|2022-01-25 08:20:10|16.87|15.26|16.72|15.13|16.87|15.26|16.72|15.13|0
1643098820000|2022-01-25 08:20:20|16.71|15.12|16.64|15.05|16.81|15.21|16.64|15.05|0
1643098830000|2022-01-25 08:20:30|16.54|14.96|16.48|14.91|16.54|14.96|16.48|14.91|0
1643098840000|2022-01-25 08:20:40|16.39|14.83|16.52|14.95|16.52|14.95|16.39|14.83|0
1643098850000|2022-01-25 08:20:50|16.46|14.9|16.39|14.83|16.46|14.9|16.38|14.82|0
1643098860000|2022-01-25 08:21:00|16.32|14.77|16.32|14.77|16.35|14.79|16.32|14.77|0
1643098870000|2022-01-25 08:21:10|16.22|14.68|16.21|14.66|16.22|14.68|16.13|14.6|0
1643098880000|2022-01-25 08:21:20|16.16|14.62|16.04|14.51|16.16|14.62|16.02|14.5|0
1643098890000|2022-01-25 08:21:30|16.12|14.59|16.06|14.53|16.12|14.59|16.01|14.48|0
1643098900000|2022-01-25 08:21:40|16.09|14.56|16.06|14.53|16.09|14.56|16.01|14.48|0
1643098910000|2022-01-25 08:21:50|16.16|14.62|16.12|14.59|16.16|14.62|16.08|14.55|0
1643098920000|2022-01-25 08:22:00|16.05|14.52|16.32|14.77|16.38|14.82|16.05|14.52|0
1643098930000|2022-01-25 08:22:10|16.31|14.75|16.21|14.66|16.31|14.75|16.18|14.64|0
1643098940000|2022-01-25 08:22:20|16.32|14.77|16.41|14.84|16.41|14.84|16.32|14.77|0
1643098950000|2022-01-25 08:22:30|16.35|14.79|16.26|14.71|16.35|14.79|16.26|14.71|0
1643098960000|2022-01-25 08:22:40|16.13|14.6|16.09|14.56|16.15|14.61|16.09|14.56|0
1643098970000|2022-01-25 08:22:50|16.05|14.52|16.02|14.5|16.05|14.52|15.99|14.47|0
1643098980000|2022-01-25 08:23:00|16.06|14.53|16.22|14.67|16.22|14.67|16.06|14.53|0
1643098990000|2022-01-25 08:23:10|16.18|14.64|16.12|14.59|16.21|14.66|16.09|14.56|0
1643099000000|2022-01-25 08:23:20|16.04|14.51|15.98|14.46|16.04|14.51|15.92|14.41|0
1643099010000|2022-01-25 08:23:30|15.9|14.38|16.01|14.48|16.01|14.48|15.9|14.38|0
1643099020000|2022-01-25 08:23:40|16.06|14.53|15.95|14.43|16.06|14.53|15.9|14.38|0
1643099030000|2022-01-25 08:23:50|15.9|14.38|15.78|14.28|15.92|14.41|15.78|14.28|0
1643099040000|2022-01-25 08:24:00|15.9|14.38|15.98|14.46|16.04|14.51|15.9|14.38|0
1643099050000|2022-01-25 08:24:10|16.04|14.51|15.94|14.42|16.04|14.51|15.94|14.42|0
1643099060000|2022-01-25 08:24:20|15.89|14.38|15.73|14.23|15.89|14.38|15.73|14.23|0
1643099070000|2022-01-25 08:24:30|15.64|14.15|15.64|14.15|15.64|14.15|15.62|14.13|0
1643099080000|2022-01-25 08:24:40|15.69|14.19|15.59|14.1|15.69|14.19|15.59|14.1|0
1643099090000|2022-01-25 08:24:50|15.62|14.13|15.67|14.18|15.73|14.23|15.62|14.13|0
1643099100000|2022-01-25 08:25:00|15.78|14.28|15.85|14.34|15.89|14.38|15.78|14.28|0
1643099110000|2022-01-25 08:25:10|15.81|14.31|15.76|14.25|15.81|14.31|15.76|14.25|0
1643099120000|2022-01-25 08:25:20|15.69|14.19|15.73|14.23|15.73|14.23|15.69|14.19|0
1643099130000|2022-01-25 08:25:30|15.64|14.15|15.69|14.19|15.69|14.19|15.59|14.1|0
1643099140000|2022-01-25 08:25:40|15.64|14.15|15.47|13.99|15.64|14.15|15.47|13.99|0
1643099150000|2022-01-25 08:25:50|15.45|13.98|15.45|13.98|15.45|13.98|15.42|13.96|0
1643099160000|2022-01-25 08:26:00|15.51|14.03|15.4|13.93|15.51|14.03|15.4|13.93|0
1643099170000|2022-01-25 08:26:10|15.42|13.96|15.4|13.93|15.42|13.96|15.34|13.88|0
1643099180000|2022-01-25 08:26:20|15.42|13.96|15.52|14.04|15.52|14.04|15.42|13.96|0
1643099190000|2022-01-25 08:26:30|15.53|14.05|15.56|14.08|15.59|14.1|15.53|14.05|0
1643099200000|2022-01-25 08:26:40|15.51|14.03|15.56|14.08|15.56|14.08|15.51|14.03|0
1643099210000|2022-01-25 08:26:50|15.51|14.03|15.29|13.83|15.51|14.03|15.29|13.83|0
1643099220000|2022-01-25 08:27:00|15.32|13.86|15.18|13.73|15.33|13.87|15.18|13.73|0
1643099230000|2022-01-25 08:27:10|15.21|13.76|14.99|13.56|15.21|13.76|14.98|13.55|0
1643099240000|2022-01-25 08:27:20|14.94|13.52|14.87|13.46|14.97|13.54|14.87|13.46|0
1643099250000|2022-01-25 08:27:30|14.83|13.42|14.75|13.35|14.83|13.42|14.73|13.32|0
1643099260000|2022-01-25 08:27:40|14.66|13.26|14.65|13.25|14.73|13.32|14.65|13.25|0
1643099270000|2022-01-25 08:27:50|14.66|13.26|14.85|13.43|14.85|13.43|14.65|13.25|0
1643099280000|2022-01-25 08:28:00|14.75|13.35|14.84|13.43|14.86|13.44|14.75|13.35|0
1643099290000|2022-01-25 08:28:10|14.89|13.47|14.91|13.49|14.94|13.52|14.89|13.47|0
1643099300000|2022-01-25 08:28:20|14.98|13.55|14.91|13.49|14.98|13.55|14.86|13.44|0
1643099310000|2022-01-25 08:28:30|14.99|13.56|14.96|13.54|15.03|13.6|14.94|13.52|0
1643099320000|2022-01-25 08:28:40|15.02|13.59|14.91|13.49|15.02|13.59|14.91|13.49|0
1643099330000|2022-01-25 08:28:50|14.83|13.42|14.91|13.49|14.91|13.49|14.79|13.38|0
1643099340000|2022-01-25 08:29:00|14.94|13.52|14.86|13.44|14.94|13.52|14.86|13.44|0
1643099350000|2022-01-25 08:29:10|14.94|13.52|15.13|13.68|15.13|13.68|14.94|13.52|0
1643099360000|2022-01-25 08:29:20|15.18|13.73|15.07|13.64|15.18|13.73|15.07|13.64|0
1643099370000|2022-01-25 08:29:30|15.1|13.66|14.96|13.54|15.1|13.66|14.96|13.54|0
1643099380000|2022-01-25 08:29:40|15.02|13.59|14.81|13.4|15.02|13.59|14.81|13.4|0
1643099390000|2022-01-25 08:29:50|14.88|13.47|14.81|13.4|14.88|13.47|14.81|13.4|0
1643099400000|2022-01-25 08:30:00|14.83|13.42|15.07|13.64|15.07|13.64|14.81|13.4|0
1643099410000|2022-01-25 08:30:10|15.18|13.73|15.06|13.62|15.18|13.73|15.06|13.62|0
1643099420000|2022-01-25 08:30:20|15.12|13.68|15.21|13.76|15.22|13.77|15.12|13.68|0
1643099430000|2022-01-25 08:30:30|15.18|13.73|15.16|13.72|15.22|13.77|15.16|13.72|0
1643099440000|2022-01-25 08:30:40|15.18|13.73|15.15|13.71|15.23|13.78|15.15|13.71|0
1643099450000|2022-01-25 08:30:50|15.18|13.73|15.15|13.71|15.18|13.73|15.15|13.71|0
1643099460000|2022-01-25 08:31:00|15.18|13.73|15.4|13.93|15.4|13.93|15.18|13.73|0
1643099470000|2022-01-25 08:31:10|15.34|13.88|15.46|13.99|15.46|13.99|15.34|13.88|0
1643099480000|2022-01-25 08:31:20|15.42|13.95|15.42|13.95|15.5|14.03|15.42|13.95|0
1643099490000|2022-01-25 08:31:30|15.4|13.93|15.34|13.88|15.4|13.93|15.29|13.83|0
1643099500000|2022-01-25 08:31:40|15.31|13.85|15.19|13.74|15.31|13.85|15.19|13.74|0
1643099510000|2022-01-25 08:31:50|15.21|13.76|15.19|13.74|15.26|13.81|15.14|13.7|0
1643099520000|2022-01-25 08:32:00|15.18|13.73|15.31|13.85|15.31|13.85|15.18|13.73|0
1643099530000|2022-01-25 08:32:10|15.37|13.9|15.31|13.85|15.37|13.9|15.29|13.83|0
1643099540000|2022-01-25 08:32:20|15.38|13.92|15.2|13.76|15.38|13.92|15.2|13.76|0
1643099550000|2022-01-25 08:32:30|15.23|13.78|15.26|13.81|15.26|13.81|15.23|13.78|0
1643099560000|2022-01-25 08:32:40|15.29|13.83|15.5|14.03|15.5|14.03|15.29|13.83|0
1643099570000|2022-01-25 08:32:50|15.52|14.04|15.56|14.08|15.56|14.08|15.5|14.03|0
1643099580000|2022-01-25 08:33:00|15.59|14.1|15.61|14.13|15.61|14.13|15.59|14.1|0
1643099590000|2022-01-25 08:33:10|15.64|14.15|15.67|14.18|15.68|14.19|15.64|14.15|0
1643099600000|2022-01-25 08:33:20|15.7|14.2|15.77|14.26|15.77|14.26|15.7|14.2|0
1643099610000|2022-01-25 08:33:30|15.7|14.2|15.85|14.34|15.85|14.34|15.7|14.2|0
1643099620000|2022-01-25 08:33:40|15.89|14.38|15.95|14.43|15.95|14.43|15.84|14.33|0
1643099630000|2022-01-25 08:33:50|16|14.48|16|14.48|16|14.48|15.99|14.47|0
1643099640000|2022-01-25 08:34:00|15.86|14.35|16.09|14.56|16.09|14.56|15.86|14.35|0
1643099650000|2022-01-25 08:34:10|16.14|14.61|17.69|16|17.69|16|16.03|14.5|0
1643099660000|2022-01-25 08:34:20|17.03|15.4|17.28|15.63|17.29|15.64|17.03|15.4|0
1643099670000|2022-01-25 08:34:30|17.81|16.11|17.81|16.11|17.85|16.15|17.81|16.11|0
1643099680000|2022-01-25 08:34:40|17.84|16.14|17.87|16.16|17.87|16.16|17.84|16.14|0
1643099690000|2022-01-25 08:34:50|17.84|16.14|17.9|16.19|17.9|16.19|17.81|16.11|0
1643099700000|2022-01-25 08:35:00|17.84|16.14|17.67|15.99|17.84|16.14|17.67|15.99|0
1643099710000|2022-01-25 08:35:10|17.75|16.06|17.75|16.06|17.75|16.06|17.72|16.03|0
1643099720000|2022-01-25 08:35:20|17.81|16.11|17.93|16.22|17.93|16.22|17.81|16.11|0
1643099730000|2022-01-25 08:35:30|17.96|16.25|18.05|16.33|18.05|16.33|17.96|16.25|0
1643099740000|2022-01-25 08:35:40|18.09|16.37|18|16.29|18.09|16.37|17.99|16.27|0
1643099750000|2022-01-25 08:35:50|18.02|16.3|18.02|16.3|18.02|16.3|17.97|16.26|0
1643099760000|2022-01-25 08:36:00|18.11|16.38|18.05|16.33|18.11|16.38|18.02|16.3|0
1643099770000|2022-01-25 08:36:10|18.06|16.34|18.06|16.34|18.08|16.36|18.05|16.33|0
1643099780000|2022-01-25 08:36:20|18.11|16.38|17.93|16.22|18.11|16.38|17.93|16.22|0
1643099790000|2022-01-25 08:36:30|17.85|16.15|17.83|16.14|17.88|16.18|17.83|16.14|0
1643099800000|2022-01-25 08:36:40|17.88|16.18|18.05|16.33|18.05|16.33|17.88|16.18|0
1643099810000|2022-01-25 08:36:50|18.14|16.41|18.2|16.47|18.24|16.51|18.14|16.41|0
1643099820000|2022-01-25 08:37:00|18.21|16.48|18.29|16.55|18.29|16.55|18.21|16.48|0
1643099830000|2022-01-25 08:37:10|18.35|16.6|18.06|16.34|18.35|16.6|18.06|16.34|0
1643099840000|2022-01-25 08:37:20|18.09|16.37|18.14|16.41|18.17|16.44|18.09|16.37|0
1643099850000|2022-01-25 08:37:30|18.17|16.44|18.2|16.47|18.2|16.47|18.17|16.44|0
1643099860000|2022-01-25 08:37:40|18.26|16.52|18.35|16.6|18.35|16.6|18.26|16.52|0
1643099870000|2022-01-25 08:37:50|18.34|16.59|18.41|16.66|18.41|16.66|18.34|16.59|0
1643099880000|2022-01-25 08:38:00|18.44|16.69|18.48|16.72|18.51|16.74|18.44|16.69|0
1643099890000|2022-01-25 08:38:10|18.51|16.74|18.58|16.81|18.6|16.83|18.51|16.74|0
1643099900000|2022-01-25 08:38:20|18.6|16.83|18.57|16.8|18.6|16.83|18.55|16.79|0
1643099910000|2022-01-25 08:38:30|18.54|16.77|18.58|16.81|18.63|16.86|18.54|16.77|0
1643099920000|2022-01-25 08:38:40|18.65|16.87|18.48|16.72|18.66|16.88|18.48|16.72|0
1643099930000|2022-01-25 08:38:50|18.6|16.83|18.66|16.88|18.66|16.88|18.6|16.83|0
1643099940000|2022-01-25 08:39:00|18.63|16.86|18.54|16.77|18.69|16.91|18.54|16.77|0
1643099950000|2022-01-25 08:39:10|18.6|16.83|18.71|16.93|18.72|16.94|18.6|16.83|0
1643099960000|2022-01-25 08:39:20|18.6|16.83|18.57|16.8|18.63|16.86|18.57|16.8|0
1643099970000|2022-01-25 08:39:30|18.63|16.86|18.69|16.91|18.76|16.97|18.63|16.86|0
1643099980000|2022-01-25 08:39:40|18.72|16.94|18.66|16.88|18.72|16.94|18.66|16.88|0
1643099990000|2022-01-25 08:39:50|18.6|16.83|18.54|16.77|18.6|16.83|18.54|16.77|0
1643100000000|2022-01-25 08:40:00|18.49|16.73|18.54|16.77|18.54|16.77|18.49|16.73|0
1643100010000|2022-01-25 08:40:10|18.64|16.87|18.63|16.86|18.64|16.87|18.6|16.83|0
1643100020000|2022-01-25 08:40:20|18.51|16.74|18.38|16.63|18.51|16.74|18.38|16.63|0
1643100030000|2022-01-25 08:40:30|18.41|16.66|18.46|16.7|18.47|16.71|18.38|16.63|0
1643100040000|2022-01-25 08:40:40|18.47|16.71|18.41|16.66|18.47|16.71|18.41|16.66|0
1643100050000|2022-01-25 08:40:50|18.38|16.63|18.51|16.74|18.51|16.74|18.38|16.63|0
1643100060000|2022-01-25 08:41:00|18.47|16.71|18.44|16.69|18.47|16.71|18.38|16.63|0
1643100070000|2022-01-25 08:41:10|18.49|16.73|18.63|16.86|18.63|16.86|18.49|16.73|0
1643100080000|2022-01-25 08:41:20|18.57|16.8|18.38|16.63|18.57|16.8|18.35|16.6|0
1643100090000|2022-01-25 08:41:30|18.43|16.67|18.41|16.66|18.43|16.67|18.38|16.63|0
1643100100000|2022-01-25 08:41:40|18.29|16.55|18.2|16.46|18.29|16.55|18.2|16.46|0
1643100110000|2022-01-25 08:41:50|18.17|16.44|18.26|16.52|18.26|16.52|18.17|16.44|0
1643100120000|2022-01-25 08:42:00|18.14|16.41|18.18|16.45|18.18|16.45|18.14|16.41|0
1643100130000|2022-01-25 08:42:10|18.32|16.57|18.38|16.63|18.41|16.66|18.32|16.57|0
1643100140000|2022-01-25 08:42:20|18.47|16.71|18.41|16.66|18.47|16.71|18.41|16.66|0
1643100150000|2022-01-25 08:42:30|18.47|16.71|18.52|16.76|18.52|16.76|18.47|16.71|0
1643100160000|2022-01-25 08:42:40|18.57|16.8|18.54|16.77|18.6|16.83|18.54|16.77|0
1643100170000|2022-01-25 08:42:50|18.47|16.71|18.43|16.67|18.54|16.77|18.43|16.67|0
1643100180000|2022-01-25 08:43:00|18.52|16.76|18.35|16.6|18.52|16.76|18.35|16.6|0
1643100190000|2022-01-25 08:43:10|18.38|16.63|18.23|16.49|18.38|16.63|18.23|16.49|0
1643100200000|2022-01-25 08:43:20|18.21|16.48|18.1|16.38|18.21|16.48|18.1|16.38|0
1643100210000|2022-01-25 08:43:30|18.17|16.44|18.1|16.38|18.2|16.46|18.1|16.38|0
1643100220000|2022-01-25 08:43:40|18.07|16.35|18.13|16.41|18.2|16.46|18.07|16.35|0
1643100230000|2022-01-25 08:43:50|18.1|16.38|18.24|16.5|18.24|16.5|18.1|16.38|0
1643100240000|2022-01-25 08:44:00|18.26|16.52|18.38|16.63|18.38|16.63|18.2|16.46|0
1643100250000|2022-01-25 08:44:10|18.41|16.66|18.35|16.6|18.41|16.66|18.27|16.53|0
1643100260000|2022-01-25 08:44:20|18.43|16.67|18.39|16.64|18.43|16.67|18.38|16.63|0
1643100270000|2022-01-25 08:44:30|18.36|16.61|18.43|16.67|18.46|16.7|18.36|16.61|0
1643100280000|2022-01-25 08:44:40|18.41|16.66|18.41|16.66|18.43|16.67|18.41|16.66|0
1643100290000|2022-01-25 08:44:50|18.35|16.6|18.47|16.71|18.47|16.71|18.35|16.6|0
1643100300000|2022-01-25 08:45:00|18.44|16.69|18.41|16.66|18.44|16.69|18.38|16.63|0
1643100310000|2022-01-25 08:45:10|18.32|16.57|18.23|16.49|18.32|16.57|18.2|16.46|0
1643100320000|2022-01-25 08:45:20|18.16|16.43|18.01|16.3|18.16|16.43|18.01|16.3|0
1643100330000|2022-01-25 08:45:30|18.04|16.32|18.06|16.34|18.09|16.37|18.04|16.32|0
1643100340000|2022-01-25 08:45:40|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1643100350000|2022-01-25 08:45:50|18.2|16.46|18.16|16.43|18.2|16.46|18.16|16.43|0
1643100360000|2022-01-25 08:46:00|18.2|16.46|18.1|16.38|18.2|16.46|18.07|16.35|0
1643100370000|2022-01-25 08:46:10|18.19|16.46|18.16|16.43|18.19|16.46|18.1|16.38|0
1643100380000|2022-01-25 08:46:20|18.04|16.32|18.01|16.3|18.07|16.35|18.01|16.3|0
1643100390000|2022-01-25 08:46:30|18.04|16.32|17.98|16.27|18.04|16.32|17.98|16.27|0
1643100400000|2022-01-25 08:46:40|17.92|16.21|17.92|16.21|17.95|16.24|17.92|16.21|0
1643100410000|2022-01-25 08:46:50|18.04|16.32|18.23|16.49|18.23|16.49|18.01|16.3|0
1643100420000|2022-01-25 08:47:00|18.3|16.56|18.29|16.54|18.32|16.57|18.27|16.53|0
1643100430000|2022-01-25 08:47:10|18.32|16.57|18.38|16.63|18.38|16.63|18.3|16.56|0
1643100440000|2022-01-25 08:47:20|18.5|16.74|18.56|16.8|18.56|16.8|18.5|16.74|0
1643100450000|2022-01-25 08:47:30|18.55|16.78|18.29|16.54|18.55|16.78|18.29|16.54|0
1643100460000|2022-01-25 08:47:40|18.32|16.57|18.26|16.52|18.32|16.57|18.26|16.52|0
1643100470000|2022-01-25 08:47:50|18.32|16.57|18.26|16.52|18.33|16.59|18.26|16.52|0
1643100480000|2022-01-25 08:48:00|18.29|16.54|18.38|16.63|18.41|16.66|18.29|16.54|0
1643100490000|2022-01-25 08:48:10|18.35|16.6|18.38|16.63|18.44|16.68|18.35|16.6|0
1643100500000|2022-01-25 08:48:20|18.39|16.64|18.36|16.61|18.39|16.64|18.32|16.57|0
1643100510000|2022-01-25 08:48:30|18.41|16.66|18.38|16.63|18.41|16.66|18.32|16.57|0
1643100520000|2022-01-25 08:48:40|18.41|16.66|18.38|16.63|18.41|16.66|18.33|16.59|0
1643100530000|2022-01-25 08:48:50|18.35|16.6|18.41|16.66|18.41|16.66|18.35|16.6|0
1643100540000|2022-01-25 08:49:00|18.44|16.68|18.5|16.74|18.5|16.74|18.41|16.66|0
1643100550000|2022-01-25 08:49:10|18.53|16.77|18.53|16.77|18.53|16.77|18.5|16.74|0
1643100560000|2022-01-25 08:49:20|18.56|16.8|18.59|16.82|18.59|16.82|18.56|16.8|0
1643100570000|2022-01-25 08:49:30|18.63|16.85|18.59|16.82|18.66|16.88|18.59|16.82|0
1643100580000|2022-01-25 08:49:40|18.63|16.85|18.53|16.77|18.64|16.87|18.5|16.74|0
1643100590000|2022-01-25 08:49:50|18.56|16.8|18.56|16.8|18.59|16.82|18.49|16.72|0
1643100600000|2022-01-25 08:50:00|18.53|16.77|18.44|16.68|18.53|16.77|18.44|16.68|0
1643100610000|2022-01-25 08:50:10|18.41|16.66|18.66|16.88|18.66|16.88|18.41|16.66|0
1643100620000|2022-01-25 08:50:20|18.64|16.87|18.75|16.96|18.75|16.96|18.64|16.87|0
1643100630000|2022-01-25 08:50:30|18.78|16.99|19|17.19|19|17.19|18.78|16.99|0
1643100640000|2022-01-25 08:50:40|19.07|17.25|19.11|17.29|19.11|17.29|19.07|17.25|0
1643100650000|2022-01-25 08:50:50|19.05|17.23|19.16|17.34|19.16|17.34|19.03|17.22|0
1643100660000|2022-01-25 08:51:00|19.13|17.31|19.32|17.48|19.32|17.48|19.13|17.31|0
1643100670000|2022-01-25 08:51:10|19.26|17.42|19.11|17.29|19.26|17.42|19.1|17.28|0
1643100680000|2022-01-25 08:51:20|19.14|17.32|19.08|17.26|19.14|17.32|19.08|17.26|0
1643100690000|2022-01-25 08:51:30|19.1|17.28|19.1|17.28|19.13|17.31|19.1|17.28|0
1643100700000|2022-01-25 08:51:40|19.13|17.31|19.24|17.41|19.24|17.41|19.13|17.31|0
1643100710000|2022-01-25 08:51:50|19.29|17.45|19.38|17.54|19.38|17.54|19.29|17.45|0
1643100720000|2022-01-25 08:52:00|19.29|17.45|19.4|17.55|19.4|17.55|19.29|17.45|0
1643100730000|2022-01-25 08:52:10|19.35|17.51|19.27|17.44|19.35|17.51|19.19|17.36|0
1643100740000|2022-01-25 08:52:20|19.26|17.42|19.38|17.54|19.38|17.54|19.26|17.42|0
1643100750000|2022-01-25 08:52:30|19.45|17.6|19.45|17.6|19.45|17.6|19.42|17.57|0
1643100760000|2022-01-25 08:52:40|19.48|17.63|19.18|17.35|19.48|17.63|19.18|17.35|0
1643100770000|2022-01-25 08:52:50|19.06|17.25|19.1|17.28|19.1|17.28|19.03|17.22|0
1643100780000|2022-01-25 08:53:00|19.06|17.25|19.27|17.44|19.27|17.44|19.06|17.25|0
1643100790000|2022-01-25 08:53:10|19.24|17.41|19.26|17.42|19.26|17.42|19.22|17.39|0
1643100800000|2022-01-25 08:53:20|19.1|17.28|19.03|17.22|19.1|17.28|19|17.19|0
1643100810000|2022-01-25 08:53:30|19.06|17.25|18.97|17.16|19.06|17.25|18.97|17.16|0
1643100820000|2022-01-25 08:53:40|19.05|17.23|19.03|17.22|19.13|17.31|19.03|17.22|0
1643100830000|2022-01-25 08:53:50|19.1|17.28|19.06|17.25|19.16|17.33|19.06|17.25|0
1643100840000|2022-01-25 08:54:00|19|17.19|18.84|17.05|19|17.19|18.84|17.05|0
1643100850000|2022-01-25 08:54:10|18.81|17.02|18.78|16.99|18.84|17.05|18.78|16.99|0
1643100860000|2022-01-25 08:54:20|18.65|16.88|18.59|16.82|18.65|16.88|18.59|16.82|0
1643100870000|2022-01-25 08:54:30|18.62|16.85|18.42|16.67|18.62|16.85|18.42|16.67|0
1643100880000|2022-01-25 08:54:40|18.41|16.65|18.28|16.54|18.41|16.65|18.28|16.54|0
1643100890000|2022-01-25 08:54:50|18.22|16.49|18.16|16.43|18.22|16.49|18.16|16.43|0
1643100900000|2022-01-25 08:55:00|18.25|16.51|18.25|16.51|18.28|16.54|18.22|16.49|0
1643100910000|2022-01-25 08:55:10|18.16|16.43|18.1|16.38|18.16|16.43|18.08|16.36|0
1643100920000|2022-01-25 08:55:20|17.98|16.27|17.95|16.24|17.98|16.27|17.92|16.21|0
1643100930000|2022-01-25 08:55:30|17.92|16.21|17.98|16.27|18.07|16.35|17.92|16.21|0
1643100940000|2022-01-25 08:55:40|18.04|16.32|18.14|16.42|18.14|16.42|18.04|16.32|0
1643100950000|2022-01-25 08:55:50|18.13|16.4|18.08|16.36|18.13|16.4|18.04|16.32|0
1643100960000|2022-01-25 08:56:00|18.16|16.43|17.98|16.27|18.16|16.43|17.98|16.27|0
1643100970000|2022-01-25 08:56:10|17.92|16.21|18.02|16.31|18.02|16.31|17.92|16.21|0
1643100980000|2022-01-25 08:56:20|18.11|16.39|18.31|16.57|18.31|16.57|18.11|16.39|0
1643100990000|2022-01-25 08:56:30|18.3|16.55|18.34|16.6|18.34|16.6|18.28|16.54|0
1643101000000|2022-01-25 08:56:40|18.31|16.57|18.41|16.65|18.41|16.65|18.31|16.57|0
1643101010000|2022-01-25 08:56:50|18.37|16.62|18.37|16.62|18.37|16.62|18.34|16.6|0
1643101020000|2022-01-25 08:57:00|18.25|16.51|18.24|16.5|18.31|16.57|18.24|16.5|0
1643101030000|2022-01-25 08:57:10|18.34|16.6|18.31|16.57|18.34|16.6|18.28|16.54|0
1643101040000|2022-01-25 08:57:20|18.34|16.6|18.47|16.71|18.47|16.71|18.34|16.6|0
1643101050000|2022-01-25 08:57:30|18.41|16.65|18.28|16.54|18.41|16.65|18.28|16.54|0
1643101060000|2022-01-25 08:57:40|18.31|16.57|18.07|16.35|18.31|16.57|18.07|16.35|0
1643101070000|2022-01-25 08:57:50|18.04|16.32|18.07|16.35|18.07|16.35|18.01|16.29|0
1643101080000|2022-01-25 08:58:00|18.05|16.33|17.9|16.2|18.05|16.33|17.9|16.2|0
1643101090000|2022-01-25 08:58:10|17.84|16.14|18.07|16.35|18.07|16.35|17.84|16.14|0
1643101100000|2022-01-25 08:58:20|18.01|16.29|18.04|16.32|18.04|16.32|17.98|16.26|0
1643101110000|2022-01-25 08:58:30|17.98|16.26|17.83|16.13|17.98|16.26|17.83|16.13|0
1643101120000|2022-01-25 08:58:40|17.84|16.14|17.86|16.16|17.89|16.18|17.84|16.14|0
1643101130000|2022-01-25 08:58:50|17.83|16.13|17.8|16.1|17.83|16.13|17.77|16.07|0
1643101140000|2022-01-25 08:59:00|17.74|16.05|17.62|15.94|17.74|16.05|17.62|15.94|0
1643101150000|2022-01-25 08:59:10|17.71|16.02|17.68|15.99|17.71|16.02|17.62|15.94|0
1643101160000|2022-01-25 08:59:20|17.77|16.07|17.71|16.02|17.77|16.07|17.71|16.02|0
1643101180000|2022-01-25 08:59:40|17.63|15.95|17.62|15.94|17.68|15.99|17.62|15.94|0
1643101190000|2022-01-25 08:59:50|17.56|15.88|17.63|15.95|17.68|15.99|17.56|15.88|0
1643101200000|2022-01-25 09:00:00|17.66|15.98|17.65|15.96|17.73|16.05|17.65|15.96|0
1643101210000|2022-01-25 09:00:10|17.62|15.94|17.62|15.94|17.76|16.07|17.62|15.94|0
1643101220000|2022-01-25 09:00:20|17.67|15.99|17.7|16.02|17.7|16.02|17.65|15.96|0
1643101230000|2022-01-25 09:00:30|17.73|16.05|17.78|16.09|17.85|16.15|17.73|16.05|0
1643101240000|2022-01-25 09:00:40|17.59|15.91|17.63|15.95|17.63|15.95|17.54|15.87|0
1643101250000|2022-01-25 09:00:50|17.48|15.82|17.48|15.82|17.51|15.84|17.48|15.82|0
1643101260000|2022-01-25 09:01:00|17.5|15.83|17.51|15.84|17.51|15.84|17.47|15.8|0
1643101270000|2022-01-25 09:01:10|17.53|15.86|17.32|15.67|17.53|15.86|17.32|15.67|0
1643101280000|2022-01-25 09:01:20|17.29|15.64|17.44|15.78|17.47|15.8|17.29|15.64|0
1643101290000|2022-01-25 09:01:30|17.58|15.91|17.67|15.99|17.67|15.99|17.58|15.91|0
1643101300000|2022-01-25 09:01:40|17.64|15.96|17.78|16.09|17.78|16.09|17.61|15.94|0
1643101310000|2022-01-25 09:01:50|17.69|16|17.67|15.99|17.73|16.05|17.67|15.99|0
1643101320000|2022-01-25 09:02:00|17.7|16.02|17.73|16.05|17.79|16.1|17.7|16.02|0
1643101330000|2022-01-25 09:02:10|17.78|16.09|17.5|15.83|17.78|16.09|17.5|15.83|0
1643101340000|2022-01-25 09:02:20|17.48|15.82|17.5|15.83|17.5|15.83|17.41|15.75|0
1643101350000|2022-01-25 09:02:30|17.48|15.82|17.38|15.72|17.48|15.82|17.38|15.72|0
1643101360000|2022-01-25 09:02:40|17.42|15.76|17.44|15.78|17.44|15.78|17.42|15.76|0
1643101370000|2022-01-25 09:02:50|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1643101380000|2022-01-25 09:03:00|17.5|15.83|17.47|15.8|17.5|15.83|17.44|15.78|0
1643101390000|2022-01-25 09:03:10|17.5|15.83|17.32|15.67|17.5|15.83|17.32|15.67|0
1643101400000|2022-01-25 09:03:20|17.35|15.7|17.14|15.51|17.35|15.7|17.14|15.51|0
1643101410000|2022-01-25 09:03:30|17.17|15.54|17.17|15.54|17.17|15.54|17.11|15.48|0
1643101420000|2022-01-25 09:03:40|17.14|15.51|17.13|15.5|17.2|15.56|17.13|15.5|0
1643101430000|2022-01-25 09:03:50|17.11|15.48|17.14|15.51|17.14|15.51|17.11|15.48|0
1643101440000|2022-01-25 09:04:00|17.23|15.59|17.05|15.43|17.23|15.59|17.05|15.43|0
1643101450000|2022-01-25 09:04:10|17.03|15.4|17.08|15.46|17.17|15.54|17.03|15.4|0
1643101460000|2022-01-25 09:04:20|17.23|15.59|17.46|15.8|17.46|15.8|17.23|15.59|0
1643101470000|2022-01-25 09:04:30|17.51|15.84|17.6|15.92|17.6|15.92|17.51|15.84|0
1643101480000|2022-01-25 09:04:40|17.58|15.91|17.64|15.96|17.64|15.96|17.58|15.91|0
1643101490000|2022-01-25 09:04:50|17.52|15.86|17.49|15.83|17.52|15.86|17.49|15.83|0
1643101500000|2022-01-25 09:05:00|17.46|15.8|17.3|15.65|17.46|15.8|17.3|15.65|0
1643101510000|2022-01-25 09:05:10|17.36|15.71|17.45|15.79|17.45|15.79|17.35|15.69|0
1643101520000|2022-01-25 09:05:20|17.38|15.72|17.43|15.77|17.43|15.77|17.35|15.69|0
1643101530000|2022-01-25 09:05:30|17.41|15.75|17.55|15.88|17.55|15.88|17.41|15.75|0
1643101540000|2022-01-25 09:05:40|17.52|15.85|17.52|15.85|17.58|15.91|17.52|15.85|0
1643101550000|2022-01-25 09:05:50|17.39|15.73|17.35|15.69|17.39|15.73|17.35|15.69|0
1643101560000|2022-01-25 09:06:00|17.26|15.61|17.33|15.68|17.33|15.68|17.23|15.59|0
1643101570000|2022-01-25 09:06:10|17.43|15.77|17.55|15.88|17.55|15.88|17.43|15.77|0
1643101580000|2022-01-25 09:06:20|17.54|15.87|17.43|15.77|17.54|15.87|17.43|15.77|0
1643101590000|2022-01-25 09:06:30|17.36|15.71|17.35|15.69|17.36|15.71|17.29|15.64|0
1643101600000|2022-01-25 09:06:40|17.4|15.75|17.38|15.72|17.4|15.75|17.35|15.69|0
1643101610000|2022-01-25 09:06:50|17.45|15.79|17.58|15.91|17.58|15.91|17.45|15.79|0
1643101620000|2022-01-25 09:07:00|17.55|15.88|17.76|16.07|17.76|16.07|17.55|15.88|0
1643101630000|2022-01-25 09:07:10|17.79|16.1|17.7|16.02|17.79|16.1|17.7|16.02|0
1643101640000|2022-01-25 09:07:20|17.76|16.07|17.82|16.12|17.82|16.12|17.73|16.04|0
1643101650000|2022-01-25 09:07:30|17.76|16.07|17.69|16|17.76|16.07|17.69|16|0
1643101660000|2022-01-25 09:07:40|17.73|16.04|17.69|16|17.73|16.04|17.64|15.96|0
1643101670000|2022-01-25 09:07:50|17.7|16.02|17.64|15.96|17.7|16.02|17.63|15.95|0
1643101680000|2022-01-25 09:08:00|17.61|15.93|17.79|16.1|17.79|16.1|17.61|15.93|0
1643101690000|2022-01-25 09:08:10|17.81|16.11|17.82|16.12|17.82|16.12|17.79|16.1|0
1643101700000|2022-01-25 09:08:20|18|16.29|17.94|16.23|18.09|16.37|17.94|16.23|0
1643101710000|2022-01-25 09:08:30|17.88|16.18|17.85|16.15|17.88|16.18|17.79|16.1|0
1643101720000|2022-01-25 09:08:40|17.87|16.16|18|16.29|18|16.29|17.87|16.16|0
1643101730000|2022-01-25 09:08:50|17.97|16.26|17.91|16.21|17.99|16.27|17.88|16.18|0
1643101740000|2022-01-25 09:09:00|17.9|16.19|17.79|16.1|17.9|16.19|17.7|16.02|0
1643101750000|2022-01-25 09:09:10|17.7|16.02|17.69|16|17.73|16.04|17.69|16|0
1643101760000|2022-01-25 09:09:20|17.67|15.99|17.61|15.93|17.67|15.99|17.61|15.93|0
1643101770000|2022-01-25 09:09:30|17.64|15.96|17.85|16.15|17.85|16.15|17.64|15.96|0
1643101780000|2022-01-25 09:09:40|17.84|16.14|17.91|16.21|17.94|16.23|17.84|16.14|0
1643101790000|2022-01-25 09:09:50|17.94|16.23|18.18|16.45|18.18|16.45|17.94|16.23|0
1643101800000|2022-01-25 09:10:00|18.14|16.41|18.25|16.51|18.31|16.56|18.14|16.41|0
1643101810000|2022-01-25 09:10:10|18.34|16.59|18.37|16.62|18.37|16.62|18.34|16.59|0
1643101820000|2022-01-25 09:10:20|18.45|16.69|18.45|16.69|18.52|16.76|18.45|16.69|0
1643101830000|2022-01-25 09:10:30|18.46|16.7|18.28|16.54|18.52|16.76|18.28|16.54|0
1643101840000|2022-01-25 09:10:40|18.22|16.48|18|16.29|18.22|16.48|18|16.29|0
1643101850000|2022-01-25 09:10:50|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1643101860000|2022-01-25 09:11:00|17.93|16.22|17.93|16.22|17.94|16.23|17.93|16.22|0
1643101870000|2022-01-25 09:11:10|17.94|16.23|17.73|16.04|17.94|16.23|17.73|16.04|0
1643101880000|2022-01-25 09:11:20|17.7|16.01|17.64|15.96|17.7|16.01|17.61|15.93|0
1643101890000|2022-01-25 09:11:30|17.54|15.87|17.67|15.99|17.67|15.99|17.54|15.87|0
1643101900000|2022-01-25 09:11:40|17.61|15.93|17.64|15.96|17.67|15.99|17.61|15.93|0
1643101910000|2022-01-25 09:11:50|17.59|15.92|17.61|15.93|17.62|15.95|17.59|15.92|0
1643101920000|2022-01-25 09:12:00|17.58|15.91|17.64|15.96|17.64|15.96|17.52|15.85|0
1643101930000|2022-01-25 09:12:10|17.52|15.85|17.55|15.88|17.58|15.91|17.52|15.85|0
1643101940000|2022-01-25 09:12:20|17.61|15.93|17.79|16.1|17.79|16.1|17.61|15.93|0
1643101950000|2022-01-25 09:12:30|17.91|16.2|17.97|16.26|17.97|16.26|17.91|16.2|0
1643101960000|2022-01-25 09:12:40|17.94|16.23|18.03|16.31|18.03|16.31|17.94|16.23|0
1643101970000|2022-01-25 09:12:50|17.94|16.23|18.06|16.34|18.09|16.37|17.94|16.23|0
1643101980000|2022-01-25 09:13:00|17.88|16.18|17.92|16.22|17.92|16.22|17.83|16.14|0
1643101990000|2022-01-25 09:13:10|17.91|16.2|17.94|16.23|18.03|16.31|17.91|16.2|0
1643102000000|2022-01-25 09:13:20|17.95|16.24|17.97|16.26|18.03|16.31|17.95|16.24|0
1643102010000|2022-01-25 09:13:30|18|16.29|18.21|16.48|18.21|16.48|18|16.29|0
1643102020000|2022-01-25 09:13:40|18.18|16.45|18.12|16.4|18.24|16.51|18.12|16.4|0
1643102030000|2022-01-25 09:13:50|18.03|16.31|18.03|16.31|18.03|16.31|18.03|16.31|0
1643102040000|2022-01-25 09:14:00|17.97|16.26|17.89|16.19|17.97|16.26|17.88|16.18|0
1643102050000|2022-01-25 09:14:10|17.82|16.12|17.82|16.12|17.85|16.15|17.82|16.12|0
1643102060000|2022-01-25 09:14:20|17.68|16|17.73|16.04|17.76|16.07|17.68|16|0
1643102070000|2022-01-25 09:14:30|17.76|16.07|17.83|16.13|17.83|16.13|17.76|16.07|0
1643102080000|2022-01-25 09:14:40|17.77|16.08|17.82|16.12|17.82|16.12|17.73|16.04|0
1643102090000|2022-01-25 09:14:50|17.79|16.09|17.82|16.12|17.85|16.15|17.79|16.09|0
1643102100000|2022-01-25 09:15:00|17.73|16.04|17.74|16.05|17.77|16.08|17.73|16.04|0
1643102110000|2022-01-25 09:15:10|17.7|16.01|17.85|16.15|17.85|16.15|17.7|16.01|0
1643102120000|2022-01-25 09:15:20|17.82|16.12|17.64|15.96|17.82|16.12|17.64|15.96|0
1643102130000|2022-01-25 09:15:30|17.65|15.97|17.74|16.05|17.76|16.07|17.65|15.97|0
1643102140000|2022-01-25 09:15:40|17.8|16.11|17.94|16.23|17.94|16.23|17.8|16.11|0
1643102150000|2022-01-25 09:15:50|18.12|16.4|18.14|16.41|18.17|16.44|18.12|16.4|0
1643102160000|2022-01-25 09:16:00|18.12|16.4|18.15|16.42|18.15|16.42|18.12|16.4|0
1643102170000|2022-01-25 09:16:10|18.12|16.4|18.24|16.51|18.24|16.51|18.12|16.4|0
1643102180000|2022-01-25 09:16:20|18.21|16.48|18.34|16.59|18.34|16.59|18.21|16.48|0
1643102190000|2022-01-25 09:16:30|18.27|16.53|18.29|16.55|18.29|16.55|18.27|16.53|0
1643102200000|2022-01-25 09:16:40|18.3|16.56|18.4|16.64|18.4|16.64|18.3|16.56|0
1643102210000|2022-01-25 09:16:50|18.49|16.73|18.44|16.69|18.49|16.73|18.41|16.66|0
1643102220000|2022-01-25 09:17:00|18.52|16.76|18.55|16.78|18.61|16.84|18.52|16.76|0
1643102230000|2022-01-25 09:17:10|18.58|16.81|18.63|16.85|18.68|16.9|18.55|16.78|0
1643102240000|2022-01-25 09:17:20|18.69|16.91|18.71|16.93|18.71|16.93|18.61|16.84|0
1643102250000|2022-01-25 09:17:30|18.52|16.76|18.49|16.73|18.55|16.78|18.49|16.73|0
1643102260000|2022-01-25 09:17:40|18.44|16.69|18.47|16.71|18.47|16.71|18.43|16.67|0
1643102270000|2022-01-25 09:17:50|18.46|16.7|18.4|16.64|18.47|16.71|18.4|16.64|0
1643102280000|2022-01-25 09:18:00|18.3|16.56|18.21|16.48|18.3|16.56|18.21|16.48|0
1643102290000|2022-01-25 09:18:10|18.18|16.45|18.3|16.56|18.3|16.56|18.18|16.45|0
1643102300000|2022-01-25 09:18:20|18.29|16.55|18.15|16.42|18.29|16.55|18.15|16.42|0
1643102310000|2022-01-25 09:18:30|18.17|16.44|18.09|16.37|18.17|16.44|18.09|16.37|0
1643102320000|2022-01-25 09:18:40|18.12|16.39|18.15|16.42|18.17|16.44|18.12|16.39|0
1643102330000|2022-01-25 09:18:50|18.13|16.41|18.12|16.39|18.13|16.41|18.12|16.39|0
1643102340000|2022-01-25 09:19:00|18.21|16.48|18.26|16.52|18.27|16.53|18.15|16.42|0
1643102350000|2022-01-25 09:19:10|18.27|16.53|18.2|16.46|18.27|16.53|18.18|16.45|0
1643102360000|2022-01-25 09:19:20|18.06|16.34|18.18|16.45|18.18|16.45|18.06|16.34|0
1643102370000|2022-01-25 09:19:30|18.15|16.42|18.29|16.55|18.29|16.55|18.15|16.42|0
1643102380000|2022-01-25 09:19:40|18.33|16.59|18.36|16.62|18.4|16.64|18.33|16.59|0
1643102390000|2022-01-25 09:19:50|18.35|16.6|18.24|16.5|18.35|16.6|18.24|16.5|0
1643102400000|2022-01-25 09:20:00|18.18|16.45|18.18|16.45|18.18|16.45|18.15|16.42|0
1643102410000|2022-01-25 09:20:10|18.26|16.52|18.24|16.5|18.26|16.52|18.24|16.5|0
1643102420000|2022-01-25 09:20:20|18.26|16.52|18.33|16.59|18.35|16.6|18.26|16.52|0
1643102430000|2022-01-25 09:20:30|18.29|16.55|18.33|16.59|18.33|16.59|18.27|16.53|0
1643102440000|2022-01-25 09:20:40|18.38|16.63|18.49|16.73|18.49|16.73|18.36|16.62|0
1643102450000|2022-01-25 09:20:50|18.43|16.67|18.56|16.8|18.56|16.8|18.43|16.67|0
1643102460000|2022-01-25 09:21:00|18.67|16.9|18.83|17.04|18.83|17.04|18.67|16.9|0
1643102470000|2022-01-25 09:21:10|18.86|17.07|18.96|17.15|18.96|17.15|18.86|17.07|0
1643102480000|2022-01-25 09:21:20|18.86|17.07|19.04|17.22|19.04|17.22|18.86|17.07|0
1643102490000|2022-01-25 09:21:30|19.02|17.21|19.07|17.25|19.07|17.25|19.02|17.21|0
1643102500000|2022-01-25 09:21:40|19.16|17.34|19.08|17.27|19.28|17.44|19.08|17.27|0
1643102510000|2022-01-25 09:21:50|19.15|17.32|19.12|17.29|19.21|17.38|19.12|17.29|0
1643102520000|2022-01-25 09:22:00|19.21|17.38|19.31|17.47|19.34|17.5|19.21|17.38|0
1643102530000|2022-01-25 09:22:10|19.27|17.44|19.37|17.53|19.4|17.56|19.27|17.44|0
1643102540000|2022-01-25 09:22:20|19.31|17.47|19.34|17.5|19.37|17.53|19.31|17.47|0
1643102550000|2022-01-25 09:22:30|19.27|17.44|19.27|17.44|19.27|17.44|19.21|17.38|0
1643102560000|2022-01-25 09:22:40|19.24|17.41|19.31|17.47|19.34|17.5|19.21|17.38|0
1643102570000|2022-01-25 09:22:50|19.29|17.45|19.31|17.47|19.34|17.5|19.29|17.45|0
1643102580000|2022-01-25 09:23:00|19.27|17.44|19.37|17.53|19.37|17.53|19.27|17.44|0
1643102590000|2022-01-25 09:23:10|19.19|17.37|19.1|17.28|19.19|17.37|19.08|17.27|0
1643102600000|2022-01-25 09:23:20|19.05|17.24|19.08|17.27|19.08|17.27|19.05|17.24|0
1643102610000|2022-01-25 09:23:30|19.05|17.24|19.1|17.28|19.11|17.29|19.05|17.24|0
1643102620000|2022-01-25 09:23:40|19.11|17.29|19.31|17.47|19.31|17.47|19.11|17.29|0
1643102630000|2022-01-25 09:23:50|19.32|17.48|19.37|17.53|19.37|17.53|19.32|17.48|0
1643102640000|2022-01-25 09:24:00|19.34|17.5|19.4|17.55|19.4|17.55|19.34|17.5|0
1643102650000|2022-01-25 09:24:10|19.37|17.53|19.27|17.44|19.37|17.53|19.24|17.41|0
1643102660000|2022-01-25 09:24:20|19.32|17.48|19.43|17.58|19.43|17.58|19.31|17.47|0
1643102670000|2022-01-25 09:24:30|19.4|17.55|19.63|17.76|19.63|17.76|19.4|17.55|0
1643102680000|2022-01-25 09:24:40|19.66|17.79|19.73|17.85|19.73|17.85|19.66|17.79|0
1643102690000|2022-01-25 09:24:50|19.76|17.88|19.74|17.86|19.76|17.88|19.73|17.85|0
1643102700000|2022-01-25 09:25:00|19.76|17.88|19.79|17.91|19.82|17.94|19.76|17.88|0
1643102710000|2022-01-25 09:25:10|19.73|17.85|19.63|17.76|19.76|17.88|19.63|17.76|0
1643102720000|2022-01-25 09:25:20|19.53|17.67|19.64|17.77|19.64|17.77|19.53|17.67|0
1643102730000|2022-01-25 09:25:30|19.6|17.73|19.63|17.76|19.69|17.82|19.6|17.73|0
1643102740000|2022-01-25 09:25:40|19.6|17.73|19.6|17.73|19.63|17.76|19.6|17.73|0
1643102750000|2022-01-25 09:25:50|19.58|17.71|19.73|17.85|19.73|17.85|19.58|17.71|0
1643102760000|2022-01-25 09:26:00|19.76|17.88|19.73|17.85|19.81|17.92|19.73|17.85|0
1643102770000|2022-01-25 09:26:10|19.94|18.04|20.12|18.2|20.12|18.2|19.94|18.04|0
1643102780000|2022-01-25 09:26:20|20.02|18.11|20.04|18.13|20.05|18.14|20.02|18.11|0
1643102790000|2022-01-25 09:26:30|20.05|18.14|20.22|18.29|20.22|18.29|20.05|18.14|0
1643102800000|2022-01-25 09:26:40|20.19|18.26|20.25|18.32|20.29|18.35|20.19|18.26|0
1643102810000|2022-01-25 09:26:50|20.35|18.41|20.29|18.35|20.35|18.41|20.29|18.35|0
1643102820000|2022-01-25 09:27:00|20.32|18.38|20.35|18.41|20.44|18.49|20.32|18.38|0
1643102830000|2022-01-25 09:27:10|20.37|18.43|20.15|18.23|20.37|18.43|20.15|18.23|0
1643102840000|2022-01-25 09:27:20|20.12|18.2|20.09|18.17|20.12|18.2|20.05|18.14|0
1643102850000|2022-01-25 09:27:30|20.02|18.11|20.09|18.17|20.09|18.17|20.02|18.11|0
1643102860000|2022-01-25 09:27:40|20.12|18.2|20.49|18.54|20.49|18.54|20.12|18.2|0
1643102870000|2022-01-25 09:27:50|20.35|18.41|20.29|18.35|20.35|18.41|20.25|18.32|0
1643102880000|2022-01-25 09:28:00|20.22|18.29|20.05|18.14|20.22|18.29|20.05|18.14|0
1643102890000|2022-01-25 09:28:10|20.07|18.16|20.1|18.19|20.12|18.2|20.07|18.16|0
1643102900000|2022-01-25 09:28:20|20.19|18.26|20.17|18.25|20.19|18.26|20.15|18.23|0
1643102910000|2022-01-25 09:28:30|20.23|18.31|20.3|18.37|20.32|18.38|20.23|18.31|0
1643102920000|2022-01-25 09:28:40|20.29|18.35|20.49|18.54|20.49|18.54|20.19|18.26|0
1643102930000|2022-01-25 09:28:50|20.47|18.52|20.52|18.57|20.52|18.57|20.47|18.52|0
1643102940000|2022-01-25 09:29:00|20.47|18.52|20.45|18.5|20.47|18.52|20.42|18.47|0
1643102950000|2022-01-25 09:29:10|20.62|18.66|20.52|18.57|20.62|18.66|20.52|18.57|0
1643102960000|2022-01-25 09:29:20|20.42|18.47|20.65|18.69|20.65|18.69|20.42|18.47|0
1643102970000|2022-01-25 09:29:30|20.72|18.75|20.76|18.78|20.76|18.78|20.65|18.69|0
1643102980000|2022-01-25 09:29:40|20.65|18.69|20.62|18.66|20.65|18.69|20.59|18.63|0
1643102990000|2022-01-25 09:29:50|20.55|18.6|20.62|18.66|20.65|18.69|20.55|18.6|0
1643103000000|2022-01-25 09:30:00|20.65|18.69|20.72|18.75|20.72|18.75|20.59|18.63|0
1643103010000|2022-01-25 09:30:10|20.76|18.78|20.52|18.56|20.79|18.81|20.52|18.56|0
1643103020000|2022-01-25 09:30:20|20.54|18.58|20.43|18.49|20.54|18.58|20.42|18.47|0
1643103030000|2022-01-25 09:30:30|20.47|18.52|20.5|18.55|20.5|18.55|20.45|18.5|0
1643103040000|2022-01-25 09:30:40|20.59|18.63|20.49|18.53|20.59|18.63|20.42|18.47|0
1643103050000|2022-01-25 09:30:50|20.5|18.55|20.62|18.66|20.62|18.66|20.5|18.55|0
1643103060000|2022-01-25 09:31:00|20.59|18.63|20.65|18.69|20.65|18.69|20.59|18.63|0
1643103070000|2022-01-25 09:31:10|20.6|18.64|20.72|18.75|20.72|18.75|20.55|18.6|0
1643103080000|2022-01-25 09:31:20|20.62|18.66|20.59|18.63|20.62|18.66|20.59|18.63|0
1643103090000|2022-01-25 09:31:30|20.55|18.59|20.72|18.75|20.72|18.75|20.55|18.59|0
1643103100000|2022-01-25 09:31:40|20.76|18.78|20.82|18.84|20.86|18.87|20.76|18.78|0
1643103110000|2022-01-25 09:31:50|20.65|18.69|20.69|18.72|20.7|18.73|20.64|18.67|0
1643103120000|2022-01-25 09:32:00|20.72|18.75|20.52|18.56|20.72|18.75|20.52|18.56|0
1643103130000|2022-01-25 09:32:10|20.59|18.63|20.52|18.56|20.59|18.63|20.52|18.56|0
1643103140000|2022-01-25 09:32:20|20.42|18.47|20.45|18.5|20.47|18.52|20.42|18.47|0
1643103150000|2022-01-25 09:32:30|20.48|18.53|20.42|18.47|20.52|18.56|20.42|18.47|0
1643103160000|2022-01-25 09:32:40|20.38|18.44|20.42|18.47|20.42|18.47|20.38|18.44|0
1643103170000|2022-01-25 09:32:50|20.48|18.53|20.42|18.47|20.48|18.53|20.42|18.47|0
1643103180000|2022-01-25 09:33:00|20.43|18.49|20.48|18.53|20.48|18.53|20.42|18.47|0
1643103190000|2022-01-25 09:33:10|20.5|18.55|20.22|18.29|20.5|18.55|20.22|18.29|0
1643103200000|2022-01-25 09:33:20|20.15|18.23|20.07|18.16|20.15|18.23|20.07|18.16|0
1643103210000|2022-01-25 09:33:30|20.1|18.19|20.1|18.19|20.1|18.19|20.1|18.19|0
1643103220000|2022-01-25 09:33:40|20.08|18.17|20.25|18.32|20.25|18.32|20.05|18.14|0
1643103230000|2022-01-25 09:33:50|20.22|18.29|20.18|18.26|20.22|18.29|20.17|18.25|0
1643103240000|2022-01-25 09:34:00|20.08|18.17|20.05|18.14|20.13|18.22|20.05|18.14|0
1643103250000|2022-01-25 09:34:10|20.12|18.2|20.15|18.23|20.18|18.26|20.12|18.2|0
1643103260000|2022-01-25 09:34:20|20.12|18.2|20.12|18.2|20.12|18.2|20.12|18.2|0
1643103270000|2022-01-25 09:34:30|20.05|18.14|20.18|18.26|20.18|18.26|20.05|18.14|0
1643103280000|2022-01-25 09:34:40|20.12|18.2|20.13|18.21|20.15|18.23|20.12|18.2|0
1643103290000|2022-01-25 09:34:50|20.23|18.31|20.2|18.27|20.27|18.34|20.18|18.26|0
1643103300000|2022-01-25 09:35:00|20.22|18.29|20.28|18.35|20.32|18.38|20.22|18.29|0
1643103310000|2022-01-25 09:35:10|20.25|18.32|20.25|18.32|20.25|18.32|20.22|18.29|0
1643103320000|2022-01-25 09:35:20|20.23|18.3|20.08|18.17|20.23|18.3|20.08|18.17|0
1643103330000|2022-01-25 09:35:30|20.18|18.26|20.32|18.38|20.32|18.38|20.15|18.23|0
1643103340000|2022-01-25 09:35:40|20.33|18.4|20.43|18.49|20.48|18.53|20.33|18.4|0
1643103350000|2022-01-25 09:35:50|20.36|18.43|20.45|18.5|20.45|18.5|20.36|18.43|0
1643103360000|2022-01-25 09:36:00|20.48|18.53|20.38|18.44|20.48|18.53|20.38|18.44|0
1643103370000|2022-01-25 09:36:10|20.42|18.47|20.42|18.47|20.42|18.47|20.38|18.44|0
1643103380000|2022-01-25 09:36:20|20.35|18.41|20.45|18.5|20.45|18.5|20.35|18.41|0
1643103390000|2022-01-25 09:36:30|20.42|18.47|20.45|18.5|20.45|18.5|20.32|18.38|0
1643103400000|2022-01-25 09:36:40|20.4|18.46|20.42|18.47|20.42|18.47|20.35|18.41|0
1643103410000|2022-01-25 09:36:50|20.47|18.52|20.45|18.5|20.47|18.52|20.45|18.5|0
1643103420000|2022-01-25 09:37:00|20.42|18.47|20.63|18.67|20.63|18.67|20.42|18.47|0
1643103430000|2022-01-25 09:37:10|20.58|18.62|20.63|18.67|20.63|18.67|20.48|18.53|0
1643103440000|2022-01-25 09:37:20|20.58|18.62|20.55|18.59|20.62|18.65|20.55|18.59|0
1643103450000|2022-01-25 09:37:30|20.57|18.61|20.35|18.41|20.57|18.61|20.35|18.41|0
1643103460000|2022-01-25 09:37:40|20.41|18.47|20.31|18.38|20.41|18.47|20.31|18.38|0
1643103470000|2022-01-25 09:37:50|20.35|18.41|20.35|18.41|20.35|18.41|20.35|18.41|0
1643103480000|2022-01-25 09:38:00|20.31|18.38|20.28|18.35|20.35|18.41|20.28|18.35|0
1643103490000|2022-01-25 09:38:10|20.3|18.36|20.21|18.29|20.3|18.36|20.18|18.26|0
1643103500000|2022-01-25 09:38:20|20.25|18.32|20.18|18.26|20.25|18.32|20.18|18.26|0
1643103510000|2022-01-25 09:38:30|20.23|18.3|20.25|18.32|20.25|18.32|20.2|18.27|0
1643103520000|2022-01-25 09:38:40|20.33|18.39|20.35|18.41|20.38|18.44|20.33|18.39|0
1643103530000|2022-01-25 09:38:50|20.33|18.39|20.35|18.41|20.35|18.41|20.31|18.38|0
1643103540000|2022-01-25 09:39:00|20.38|18.44|20.35|18.41|20.38|18.44|20.28|18.35|0
1643103550000|2022-01-25 09:39:10|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1643103560000|2022-01-25 09:39:20|20.28|18.35|20.41|18.47|20.41|18.47|20.28|18.35|0
1643103570000|2022-01-25 09:39:30|20.55|18.59|20.58|18.62|20.58|18.62|20.51|18.56|0
1643103580000|2022-01-25 09:39:40|20.65|18.68|20.58|18.62|20.65|18.68|20.58|18.62|0
1643103590000|2022-01-25 09:39:50|20.56|18.61|20.58|18.62|20.65|18.68|20.56|18.61|0
1643103600000|2022-01-25 09:40:00|20.6|18.64|20.48|18.53|20.6|18.64|20.45|18.5|0
1643103610000|2022-01-25 09:40:10|20.51|18.56|20.48|18.53|20.51|18.56|20.48|18.53|0
1643103620000|2022-01-25 09:40:20|20.41|18.47|20.25|18.32|20.41|18.47|20.25|18.32|0
1643103630000|2022-01-25 09:40:30|20.15|18.23|20.05|18.14|20.15|18.23|19.98|18.08|0
1643103640000|2022-01-25 09:40:40|20.11|18.2|20.08|18.17|20.11|18.2|20.08|18.17|0
1643103650000|2022-01-25 09:40:50|20.11|18.2|20.23|18.3|20.26|18.33|20.11|18.2|0
1643103660000|2022-01-25 09:41:00|20.25|18.32|20.38|18.44|20.38|18.44|20.25|18.32|0
1643103670000|2022-01-25 09:41:10|20.35|18.41|20.41|18.47|20.43|18.48|20.35|18.41|0
1643103680000|2022-01-25 09:41:20|20.48|18.53|20.53|18.57|20.53|18.57|20.48|18.53|0
1643103690000|2022-01-25 09:41:30|20.62|18.65|20.68|18.71|20.68|18.71|20.62|18.65|0
1643103700000|2022-01-25 09:41:40|20.83|18.85|20.75|18.77|20.83|18.85|20.75|18.77|0
1643103710000|2022-01-25 09:41:50|20.78|18.8|20.78|18.8|20.78|18.8|20.77|18.79|0
1643103720000|2022-01-25 09:42:00|20.68|18.71|20.68|18.71|20.68|18.71|20.65|18.68|0
1643103730000|2022-01-25 09:42:10|20.85|18.87|20.75|18.77|20.85|18.87|20.75|18.77|0
1643103740000|2022-01-25 09:42:20|20.73|18.76|20.82|18.84|20.82|18.84|20.68|18.71|0
1643103750000|2022-01-25 09:42:30|20.78|18.8|20.85|18.87|20.85|18.87|20.72|18.74|0
1643103760000|2022-01-25 09:42:40|20.82|18.84|20.55|18.59|20.85|18.87|20.55|18.59|0
1643103770000|2022-01-25 09:42:50|20.45|18.5|20.48|18.53|20.48|18.53|20.43|18.48|0
1643103780000|2022-01-25 09:43:00|20.55|18.59|20.48|18.53|20.55|18.59|20.48|18.53|0
1643103790000|2022-01-25 09:43:10|20.51|18.56|20.58|18.62|20.58|18.62|20.48|18.53|0
1643103800000|2022-01-25 09:43:20|20.51|18.56|20.5|18.54|20.61|18.65|20.48|18.53|0
1643103810000|2022-01-25 09:43:30|20.63|18.67|20.68|18.71|20.68|18.71|20.63|18.67|0
1643103820000|2022-01-25 09:43:40|20.73|18.76|20.68|18.71|20.75|18.77|20.68|18.71|0
1643103830000|2022-01-25 09:43:50|20.75|18.77|20.78|18.8|20.78|18.8|20.75|18.77|0
1643103840000|2022-01-25 09:44:00|20.82|18.83|20.78|18.8|20.85|18.87|20.78|18.8|0
1643103850000|2022-01-25 09:44:10|20.68|18.71|20.82|18.83|20.82|18.83|20.68|18.71|0
1643103860000|2022-01-25 09:44:20|20.78|18.8|20.82|18.83|20.85|18.87|20.78|18.8|0
1643103870000|2022-01-25 09:44:30|20.89|18.9|20.75|18.77|20.89|18.9|20.75|18.77|0
1643103880000|2022-01-25 09:44:40|20.82|18.83|20.78|18.8|20.82|18.83|20.78|18.8|0
1643103890000|2022-01-25 09:44:50|20.82|18.83|20.92|18.93|20.92|18.93|20.82|18.83|0
1643103900000|2022-01-25 09:45:00|21.18|19.18|21.22|19.22|21.22|19.22|21.1|19.1|0
1643103910000|2022-01-25 09:45:10|21.25|19.25|21.68|19.68|21.68|19.68|21.25|19.25|0
1643103920000|2022-01-25 09:45:20|21.58|19.58|21.68|19.68|21.68|19.68|21.55|19.55|0
1643103930000|2022-01-25 09:45:30|21.62|19.62|21.58|19.58|21.62|19.62|21.58|19.58|0
1643103940000|2022-01-25 09:45:40|21.78|19.78|21.8|19.8|21.85|19.85|21.78|19.78|0
1643103950000|2022-01-25 09:45:50|21.75|19.75|21.65|19.65|21.75|19.75|21.62|19.62|0
1643103960000|2022-01-25 09:46:00|21.68|19.68|21.58|19.58|21.68|19.68|21.5|19.5|0
1643103970000|2022-01-25 09:46:10|21.65|19.65|21.62|19.62|21.68|19.68|21.62|19.62|0
1643103980000|2022-01-25 09:46:20|21.55|19.55|21.52|19.52|21.55|19.55|21.43|19.43|0
1643103990000|2022-01-25 09:46:30|21.42|19.42|21.35|19.35|21.42|19.42|21.35|19.35|0
1643104000000|2022-01-25 09:46:40|21.38|19.38|21.32|19.32|21.38|19.38|21.32|19.32|0
1643104010000|2022-01-25 09:46:50|21.28|19.28|21.25|19.25|21.3|19.3|21.25|19.25|0
1643104020000|2022-01-25 09:47:00|21.22|19.22|21.4|19.4|21.4|19.4|21.22|19.22|0
1643104030000|2022-01-25 09:47:10|21.42|19.42|21.32|19.32|21.42|19.42|21.28|19.28|0
1643104040000|2022-01-25 09:47:20|21.27|19.27|21.23|19.23|21.33|19.33|21.22|19.22|0
1643104050000|2022-01-25 09:47:30|21.25|19.25|21.23|19.23|21.25|19.25|21.23|19.23|0
1643104060000|2022-01-25 09:47:40|21.22|19.22|21.25|19.25|21.3|19.3|21.22|19.22|0
1643104070000|2022-01-25 09:47:50|21.27|19.27|21.27|19.27|21.27|19.27|21.25|19.25|0
1643104080000|2022-01-25 09:48:00|21.25|19.25|21.22|19.22|21.25|19.25|21.18|19.18|0
1643104090000|2022-01-25 09:48:10|21.25|19.25|21.41|19.41|21.41|19.41|21.25|19.25|0
1643104100000|2022-01-25 09:48:20|21.38|19.38|21.45|19.45|21.45|19.45|21.38|19.38|0
1643104110000|2022-01-25 09:48:30|21.46|19.46|21.51|19.51|21.51|19.51|21.45|19.45|0
1643104120000|2022-01-25 09:48:40|21.58|19.58|21.65|19.65|21.65|19.65|21.5|19.5|0
1643104130000|2022-01-25 09:48:50|21.78|19.78|21.75|19.75|21.78|19.78|21.75|19.75|0
1643104140000|2022-01-25 09:49:00|21.73|19.73|21.75|19.75|21.75|19.75|21.65|19.65|0
1643104150000|2022-01-25 09:49:10|21.71|19.71|21.78|19.78|21.78|19.78|21.71|19.71|0
1643104160000|2022-01-25 09:49:20|21.71|19.71|21.73|19.73|21.78|19.78|21.71|19.71|0
1643104170000|2022-01-25 09:49:30|21.71|19.71|21.65|19.65|21.75|19.75|21.65|19.65|0
1643104180000|2022-01-25 09:49:40|21.68|19.68|21.65|19.65|21.68|19.68|21.58|19.58|0
1643104190000|2022-01-25 09:49:50|21.61|19.61|21.53|19.53|21.61|19.61|21.53|19.53|0
1643104200000|2022-01-25 09:50:00|21.41|19.41|21.35|19.35|21.45|19.45|21.35|19.35|0
1643104210000|2022-01-25 09:50:10|21.28|19.28|21.35|19.35|21.35|19.35|21.28|19.28|0
1643104220000|2022-01-25 09:50:20|21.38|19.38|21.51|19.51|21.56|19.56|21.38|19.38|0
1643104230000|2022-01-25 09:50:30|21.48|19.48|21.56|19.56|21.56|19.56|21.43|19.43|0
1643104240000|2022-01-25 09:50:40|21.55|19.55|21.51|19.51|21.58|19.58|21.48|19.48|0
1643104250000|2022-01-25 09:50:50|21.58|19.58|21.68|19.68|21.68|19.68|21.58|19.58|0
1643104260000|2022-01-25 09:51:00|21.63|19.63|21.65|19.65|21.68|19.68|21.63|19.63|0
1643104270000|2022-01-25 09:51:10|21.58|19.58|21.61|19.61|21.65|19.65|21.58|19.58|0
1643104280000|2022-01-25 09:51:20|21.65|19.65|21.78|19.78|21.81|19.81|21.65|19.65|0
1643104290000|2022-01-25 09:51:30|21.71|19.71|21.65|19.65|21.71|19.71|21.65|19.65|0
1643104300000|2022-01-25 09:51:40|21.6|19.6|21.71|19.71|21.71|19.71|21.6|19.6|0
1643104310000|2022-01-25 09:51:50|21.75|19.75|21.76|19.76|21.78|19.78|21.68|19.68|0
1643104320000|2022-01-25 09:52:00|21.81|19.81|21.61|19.61|21.81|19.81|21.61|19.61|0
1643104330000|2022-01-25 09:52:10|21.56|19.56|21.66|19.66|21.66|19.66|21.56|19.56|0
1643104340000|2022-01-25 09:52:20|21.61|19.61|21.75|19.75|21.75|19.75|21.61|19.61|0
1643104350000|2022-01-25 09:52:30|21.81|19.81|21.78|19.78|21.81|19.81|21.71|19.71|0
1643104360000|2022-01-25 09:52:40|21.75|19.75|21.78|19.78|21.78|19.78|21.75|19.75|0
1643104370000|2022-01-25 09:52:50|21.81|19.81|22.05|20.05|22.05|20.05|21.81|19.81|0
1643104380000|2022-01-25 09:53:00|22.02|20.02|21.93|19.93|22.02|20.02|21.92|19.92|0
1643104390000|2022-01-25 09:53:10|21.95|19.95|21.86|19.86|21.95|19.95|21.81|19.81|0
1643104400000|2022-01-25 09:53:20|21.85|19.85|21.95|19.95|21.95|19.95|21.85|19.85|0
1643104410000|2022-01-25 09:53:30|21.98|19.98|21.88|19.88|21.98|19.98|21.88|19.88|0
1643104420000|2022-01-25 09:53:40|21.9|19.9|22.02|20.02|22.02|20.02|21.9|19.9|0
1643104430000|2022-01-25 09:53:50|22.05|20.05|22.12|20.12|22.12|20.12|22.05|20.05|0
1643104440000|2022-01-25 09:54:00|21.98|19.98|22.12|20.12|22.12|20.12|21.98|19.98|0
1643104450000|2022-01-25 09:54:10|22.08|20.08|22.05|20.05|22.08|20.08|22.05|20.05|0
1643104460000|2022-01-25 09:54:20|22.12|20.12|22.08|20.08|22.12|20.12|22.02|20.02|0
1643104470000|2022-01-25 09:54:30|22.12|20.12|22.05|20.05|22.12|20.12|22.05|20.05|0
1643104480000|2022-01-25 09:54:40|22.03|20.03|22.02|20.02|22.07|20.07|22.02|20.02|0
1643104490000|2022-01-25 09:54:50|22.05|20.05|24.19|22.19|24.19|22.19|22.05|20.05|0
1643104500000|2022-01-25 09:55:00|24.21|22.21|22.75|20.75|24.21|22.21|22.71|20.71|0
1643104510000|2022-01-25 09:55:10|22.76|20.76|22.71|20.71|22.76|20.76|22.71|20.71|0
1643104520000|2022-01-25 09:55:20|21.27|19.27|20.61|18.64|21.33|19.33|20.61|18.64|0
1643104530000|2022-01-25 09:55:30|20.67|18.71|20.64|18.67|20.67|18.71|20.61|18.64|0
1643104540000|2022-01-25 09:55:40|20.74|18.77|20.71|18.74|20.74|18.77|20.67|18.7|0
1643104550000|2022-01-25 09:55:50|20.78|18.8|20.78|18.8|20.78|18.8|20.74|18.77|0
1643104560000|2022-01-25 09:56:00|20.74|18.77|20.78|18.8|20.86|18.88|20.74|18.77|0
1643104570000|2022-01-25 09:56:10|20.64|18.67|20.76|18.78|20.76|18.78|20.64|18.67|0
1643104580000|2022-01-25 09:56:20|20.81|18.83|20.81|18.83|20.81|18.83|20.74|18.77|0
1643104590000|2022-01-25 09:56:30|20.71|18.74|20.6|18.64|20.71|18.74|20.6|18.64|0
1643104600000|2022-01-25 09:56:40|20.57|18.61|20.55|18.6|20.57|18.61|20.55|18.6|0
1643104610000|2022-01-25 09:56:50|20.57|18.61|20.54|18.58|20.57|18.61|20.5|18.55|0
1643104620000|2022-01-25 09:57:00|20.6|18.64|20.74|18.77|20.74|18.77|20.6|18.64|0
1643104630000|2022-01-25 09:57:10|20.71|18.74|20.74|18.77|20.78|18.8|20.71|18.74|0
1643104640000|2022-01-25 09:57:20|20.78|18.8|20.71|18.74|20.78|18.8|20.71|18.74|0
1643104650000|2022-01-25 09:57:30|20.74|18.77|20.64|18.67|20.76|18.78|20.64|18.67|0
1643104660000|2022-01-25 09:57:40|20.6|18.64|20.64|18.67|20.64|18.67|20.6|18.64|0
1643104670000|2022-01-25 09:57:50|20.6|18.64|20.62|18.66|20.64|18.67|20.6|18.64|0
1643104680000|2022-01-25 09:58:00|20.67|18.7|20.81|18.83|20.85|18.86|20.67|18.7|0
1643104690000|2022-01-25 09:58:10|20.88|18.89|20.85|18.86|20.9|18.91|20.85|18.86|0
1643104700000|2022-01-25 09:58:20|20.78|18.8|20.85|18.86|20.85|18.86|20.78|18.8|0
1643104710000|2022-01-25 09:58:30|20.81|18.83|20.72|18.75|20.88|18.89|20.72|18.75|0
1643104720000|2022-01-25 09:58:40|20.71|18.73|20.52|18.56|20.71|18.73|20.52|18.56|0
1643104730000|2022-01-25 09:58:50|20.48|18.53|20.33|18.39|20.48|18.53|20.33|18.39|0
1643104740000|2022-01-25 09:59:00|20.21|18.29|20.04|18.13|20.21|18.29|20.04|18.13|0
1643104750000|2022-01-25 09:59:10|19.99|18.09|19.93|18.03|20.03|18.12|19.93|18.03|0
1643104760000|2022-01-25 09:59:20|19.86|17.97|19.99|18.09|19.99|18.09|19.86|17.97|0
1643104770000|2022-01-25 09:59:30|19.96|18.06|19.97|18.07|19.99|18.09|19.96|18.06|0
1643104780000|2022-01-25 09:59:40|20.03|18.12|19.94|18.04|20.03|18.12|19.94|18.04|0
1643104790000|2022-01-25 09:59:50|19.99|18.09|19.99|18.09|20.01|18.1|19.99|18.09|0
1643104800000|2022-01-25 10:00:00|20.03|18.12|19.87|17.98|20.03|18.12|19.87|17.98|0
1643104810000|2022-01-25 10:00:10|20.06|18.15|19.89|18|20.06|18.15|19.89|18|0
1643104820000|2022-01-25 10:00:20|19.99|18.09|19.99|18.09|19.99|18.09|19.96|18.06|0
1643104830000|2022-01-25 10:00:30|19.97|18.07|20.03|18.12|20.03|18.12|19.96|18.06|0
1643104840000|2022-01-25 10:00:40|20.06|18.15|20.23|18.3|20.23|18.3|20.06|18.15|0
1643104850000|2022-01-25 10:00:50|20.19|18.27|20.35|18.41|20.35|18.41|20.19|18.27|0
1643104860000|2022-01-25 10:01:00|20.3|18.36|20.14|18.22|20.3|18.36|20.14|18.22|0
1643104870000|2022-01-25 10:01:10|20.16|18.24|20.09|18.18|20.16|18.24|20.06|18.15|0
1643104880000|2022-01-25 10:01:20|20.13|18.21|20.11|18.19|20.13|18.21|20.09|18.18|0
1643104890000|2022-01-25 10:01:30|20.09|18.18|20.09|18.18|20.11|18.19|20.03|18.12|0
1643104900000|2022-01-25 10:01:40|20.16|18.24|20.23|18.3|20.3|18.36|20.16|18.24|0
1643104910000|2022-01-25 10:01:50|20.16|18.24|20.16|18.24|20.16|18.24|20.13|18.21|0
1643104920000|2022-01-25 10:02:00|20.19|18.27|20.13|18.21|20.19|18.27|20.13|18.21|0
1643104930000|2022-01-25 10:02:10|20.09|18.18|20.11|18.19|20.16|18.24|20.09|18.18|0
1643104940000|2022-01-25 10:02:20|20.06|18.15|19.92|18.03|20.06|18.15|19.92|18.03|0
1643104950000|2022-01-25 10:02:30|19.94|18.04|19.76|17.88|19.96|18.06|19.76|17.88|0
1643104960000|2022-01-25 10:02:40|19.77|17.89|19.82|17.94|19.82|17.94|19.77|17.89|0
1643104970000|2022-01-25 10:02:50|19.89|18|19.82|17.94|19.92|18.03|19.82|17.94|0
1643104980000|2022-01-25 10:03:00|19.91|18.01|19.89|18|19.91|18.01|19.82|17.94|0
1643104990000|2022-01-25 10:03:10|19.86|17.97|19.79|17.91|19.86|17.97|19.79|17.91|0
1643105000000|2022-01-25 10:03:20|19.76|17.88|19.72|17.85|19.76|17.88|19.69|17.82|0
1643105010000|2022-01-25 10:03:30|19.69|17.82|19.59|17.73|19.69|17.82|19.59|17.73|0
1643105020000|2022-01-25 10:03:40|19.56|17.7|19.53|17.67|19.59|17.73|19.53|17.67|0
1643105030000|2022-01-25 10:03:50|19.59|17.73|19.66|17.79|19.66|17.79|19.59|17.73|0
1643105040000|2022-01-25 10:04:00|19.56|17.7|19.69|17.82|19.72|17.85|19.56|17.7|0
1643105050000|2022-01-25 10:04:10|19.71|17.83|19.56|17.7|19.71|17.83|19.56|17.7|0
1643105060000|2022-01-25 10:04:20|19.59|17.73|19.59|17.73|19.59|17.73|19.56|17.7|0
1643105070000|2022-01-25 10:04:30|19.56|17.7|19.43|17.58|19.56|17.7|19.43|17.58|0
1643105080000|2022-01-25 10:04:40|19.47|17.62|19.46|17.61|19.47|17.62|19.46|17.61|0
1643105090000|2022-01-25 10:04:50|19.49|17.64|19.59|17.72|19.59|17.72|19.46|17.61|0
1643105100000|2022-01-25 10:05:00|19.56|17.7|19.54|17.68|19.59|17.72|19.54|17.68|0
1643105110000|2022-01-25 10:05:10|19.56|17.69|19.46|17.61|19.56|17.69|19.46|17.61|0
1643105120000|2022-01-25 10:05:20|19.43|17.58|19.3|17.46|19.43|17.58|19.26|17.43|0
1643105130000|2022-01-25 10:05:30|19.36|17.52|19.38|17.53|19.46|17.61|19.36|17.52|0
1643105140000|2022-01-25 10:05:40|19.36|17.52|19.39|17.55|19.39|17.55|19.36|17.52|0
1643105150000|2022-01-25 10:05:50|19.43|17.58|19.66|17.78|19.66|17.78|19.43|17.58|0
1643105160000|2022-01-25 10:06:00|19.59|17.72|19.69|17.81|19.69|17.81|19.59|17.72|0
1643105170000|2022-01-25 10:06:10|19.59|17.72|19.62|17.75|19.64|17.77|19.59|17.72|0
1643105180000|2022-01-25 10:06:20|19.72|17.84|19.76|17.87|19.76|17.87|19.69|17.81|0
1643105190000|2022-01-25 10:06:30|19.56|17.69|19.62|17.75|19.62|17.75|19.52|17.66|0
1643105200000|2022-01-25 10:06:40|19.59|17.72|19.69|17.81|19.69|17.81|19.59|17.72|0
1643105210000|2022-01-25 10:06:50|19.82|17.93|19.79|17.9|19.82|17.93|19.76|17.87|0
1643105220000|2022-01-25 10:07:00|19.77|17.89|19.82|17.93|19.82|17.93|19.77|17.89|0
1643105230000|2022-01-25 10:07:10|19.86|17.96|19.99|18.09|19.99|18.09|19.86|17.96|0
1643105240000|2022-01-25 10:07:20|20.06|18.15|20.04|18.13|20.06|18.15|20.04|18.13|0
1643105250000|2022-01-25 10:07:30|20.06|18.15|20.12|18.21|20.14|18.22|20.06|18.15|0
1643105260000|2022-01-25 10:07:40|20.11|18.19|20.16|18.24|20.16|18.24|20.11|18.19|0
1643105270000|2022-01-25 10:07:50|20.19|18.27|20.39|18.45|20.39|18.45|20.19|18.27|0
1643105280000|2022-01-25 10:08:00|20.36|18.42|20.43|18.48|20.43|18.48|20.36|18.42|0
1643105290000|2022-01-25 10:08:10|20.51|18.56|20.44|18.5|20.53|18.58|20.44|18.5|0
1643105300000|2022-01-25 10:08:20|20.53|18.58|20.63|18.67|20.63|18.67|20.53|18.58|0
1643105310000|2022-01-25 10:08:30|20.7|18.73|20.65|18.68|20.7|18.73|20.63|18.67|0
1643105320000|2022-01-25 10:08:40|20.6|18.64|20.67|18.7|20.7|18.73|20.6|18.64|0
1643105330000|2022-01-25 10:08:50|20.68|18.71|20.56|18.61|20.68|18.71|20.56|18.61|0
1643105340000|2022-01-25 10:09:00|20.36|18.42|20.26|18.33|20.36|18.42|20.26|18.33|0
1643105350000|2022-01-25 10:09:10|20.24|18.31|20.22|18.3|20.24|18.31|20.22|18.3|0
1643105360000|2022-01-25 10:09:20|20.12|18.21|20.29|18.36|20.29|18.36|20|18.1|0
1643105370000|2022-01-25 10:09:30|20.22|18.3|20.43|18.48|20.43|18.48|20.22|18.3|0
1643105380000|2022-01-25 10:09:40|20.39|18.45|20.22|18.3|20.39|18.45|20.22|18.3|0
1643105390000|2022-01-25 10:09:50|20.21|18.28|20.16|18.24|20.21|18.28|20.16|18.24|0
1643105400000|2022-01-25 10:10:00|20.04|18.13|20.05|18.14|20.07|18.16|20.04|18.13|0
1643105410000|2022-01-25 10:10:10|19.95|18.05|20.19|18.27|20.19|18.27|19.95|18.05|0
1643105420000|2022-01-25 10:10:20|20.09|18.18|20.16|18.24|20.16|18.24|20.05|18.14|0
1643105430000|2022-01-25 10:10:30|20.1|18.19|20.05|18.14|20.1|18.19|20.05|18.14|0
1643105440000|2022-01-25 10:10:40|20.14|18.22|20.14|18.22|20.16|18.24|20.09|18.18|0
1643105450000|2022-01-25 10:10:50|20.12|18.21|20.22|18.3|20.22|18.3|20.12|18.21|0
1643105460000|2022-01-25 10:11:00|20.19|18.27|20.02|18.11|20.22|18.3|20.02|18.11|0
1643105470000|2022-01-25 10:11:10|20.16|18.24|20.26|18.33|20.26|18.33|20.16|18.24|0
1643105480000|2022-01-25 10:11:20|20.17|18.25|20.19|18.27|20.19|18.27|20.12|18.21|0
1643105490000|2022-01-25 10:11:30|20.16|18.24|20.26|18.33|20.26|18.33|20.16|18.24|0
1643105500000|2022-01-25 10:11:40|20.19|18.27|20.07|18.16|20.19|18.27|20.07|18.16|0
1643105510000|2022-01-25 10:11:50|20.16|18.24|20.05|18.14|20.16|18.24|20.05|18.14|0
1643105520000|2022-01-25 10:12:00|20.09|18.17|20.26|18.33|20.26|18.33|20.09|18.17|0
1643105530000|2022-01-25 10:12:10|20.22|18.3|20.22|18.3|20.22|18.3|20.22|18.3|0
1643105540000|2022-01-25 10:12:20|20.15|18.24|20.15|18.24|20.15|18.24|20.12|18.2|0
1643105550000|2022-01-25 10:12:30|20.12|18.2|20.12|18.2|20.17|18.25|20.12|18.2|0
1643105560000|2022-01-25 10:12:40|20.09|18.17|20.09|18.17|20.09|18.17|20.02|18.11|0
1643105570000|2022-01-25 10:12:50|19.99|18.08|20.02|18.11|20.02|18.11|19.99|18.08|0
1643105580000|2022-01-25 10:13:00|20|18.1|19.95|18.05|20|18.1|19.95|18.05|0
1643105590000|2022-01-25 10:13:10|20.05|18.14|20.14|18.22|20.14|18.22|20.05|18.14|0
1643105600000|2022-01-25 10:13:20|20.15|18.23|20.19|18.27|20.19|18.27|20.15|18.23|0
1643105610000|2022-01-25 10:13:30|20.22|18.3|20.39|18.45|20.39|18.45|20.22|18.3|0
1643105620000|2022-01-25 10:13:40|20.41|18.46|20.39|18.45|20.43|18.48|20.39|18.45|0
1643105630000|2022-01-25 10:13:50|20.41|18.46|20.34|18.4|20.41|18.46|20.34|18.4|0
1643105640000|2022-01-25 10:14:00|20.43|18.48|20.58|18.62|20.6|18.64|20.41|18.46|0
1643105650000|2022-01-25 10:14:10|20.56|18.6|20.54|18.59|20.63|18.67|20.54|18.59|0
1643105660000|2022-01-25 10:14:20|20.53|18.57|20.6|18.63|20.6|18.63|20.53|18.57|0
1643105670000|2022-01-25 10:14:30|20.68|18.71|20.63|18.67|20.68|18.71|20.63|18.67|0
1643105680000|2022-01-25 10:14:40|20.68|18.71|20.65|18.68|20.68|18.71|20.6|18.63|0
1643105690000|2022-01-25 10:14:50|20.67|18.7|20.67|18.7|20.67|18.7|20.63|18.67|0
1643105700000|2022-01-25 10:15:00|20.73|18.76|20.63|18.67|20.73|18.76|20.63|18.67|0
1643105710000|2022-01-25 10:15:10|20.7|18.73|20.68|18.71|20.7|18.73|20.65|18.68|0
1643105720000|2022-01-25 10:15:20|20.66|18.7|20.73|18.76|20.73|18.76|20.66|18.7|0
1643105730000|2022-01-25 10:15:30|20.7|18.73|20.7|18.73|20.73|18.76|20.7|18.73|0
1643105740000|2022-01-25 10:15:40|20.66|18.7|20.73|18.76|20.77|18.79|20.66|18.7|0
1643105750000|2022-01-25 10:15:50|20.78|18.81|20.46|18.51|20.78|18.81|20.46|18.51|0
1643105760000|2022-01-25 10:16:00|20.6|18.63|20.58|18.62|20.6|18.63|20.51|18.56|0
1643105770000|2022-01-25 10:16:10|20.68|18.71|20.66|18.7|20.68|18.71|20.66|18.7|0
1643105780000|2022-01-25 10:16:20|20.63|18.67|20.63|18.67|20.73|18.76|20.63|18.67|0
1643105790000|2022-01-25 10:16:30|20.56|18.6|20.56|18.6|20.6|18.63|20.56|18.6|0
1643105800000|2022-01-25 10:16:40|20.63|18.67|20.7|18.73|20.73|18.76|20.63|18.67|0
1643105810000|2022-01-25 10:16:50|20.73|18.76|20.7|18.73|20.73|18.76|20.7|18.73|0
1643105820000|2022-01-25 10:17:00|20.66|18.7|20.7|18.73|20.73|18.76|20.66|18.7|0
1643105830000|2022-01-25 10:17:10|20.73|18.76|20.84|18.85|20.84|18.85|20.73|18.76|0
1643105840000|2022-01-25 10:17:20|20.8|18.82|20.8|18.82|20.82|18.84|20.8|18.82|0
1643105850000|2022-01-25 10:17:30|20.91|18.92|20.92|18.93|20.94|18.95|20.91|18.92|0
1643105860000|2022-01-25 10:17:40|20.87|18.88|20.85|18.87|20.87|18.88|20.8|18.82|0
1643105870000|2022-01-25 10:17:50|20.89|18.9|20.82|18.84|20.89|18.9|20.82|18.84|0
1643105880000|2022-01-25 10:18:00|20.7|18.73|20.58|18.62|20.7|18.73|20.56|18.6|0
1643105890000|2022-01-25 10:18:10|20.56|18.6|20.47|18.52|20.56|18.6|20.44|18.49|0
1643105900000|2022-01-25 10:18:20|20.54|18.59|20.63|18.66|20.65|18.68|20.53|18.57|0
1643105910000|2022-01-25 10:18:30|20.59|18.63|20.82|18.84|20.82|18.84|20.59|18.63|0
1643105920000|2022-01-25 10:18:40|20.92|18.93|21.14|19.14|21.14|19.14|20.92|18.93|0
1643105930000|2022-01-25 10:18:50|21.04|19.04|21.13|19.13|21.14|19.14|21.04|19.04|0
1643105940000|2022-01-25 10:19:00|21.11|19.11|21.11|19.11|21.11|19.11|21.04|19.04|0
1643105950000|2022-01-25 10:19:10|21.18|19.18|21.14|19.14|21.18|19.18|21.14|19.14|0
1643105960000|2022-01-25 10:19:20|21.11|19.11|21.09|19.09|21.13|19.13|21.03|19.03|0
1643105970000|2022-01-25 10:19:30|21.11|19.11|21.12|19.12|21.18|19.18|21.11|19.11|0
1643105980000|2022-01-25 10:19:40|21.23|19.23|21.11|19.11|21.23|19.23|21.09|19.09|0
1643105990000|2022-01-25 10:19:50|21.08|19.08|21.08|19.08|21.08|19.08|21.01|19.01|0
1643106000000|2022-01-25 10:20:00|21.04|19.04|21.01|19.01|21.04|19.04|20.97|18.98|0
1643106010000|2022-01-25 10:20:10|21.08|19.08|21.08|19.08|21.11|19.11|21.08|19.08|0
1643106020000|2022-01-25 10:20:20|21.12|19.12|21.08|19.08|21.12|19.12|21.02|19.02|0
1643106030000|2022-01-25 10:20:30|21.09|19.09|21.08|19.08|21.09|19.09|21.04|19.04|0
1643106040000|2022-01-25 10:20:40|21.09|19.09|20.9|18.91|21.14|19.14|20.9|18.91|0
1643106050000|2022-01-25 10:20:50|21.01|19.01|20.94|18.95|21.01|19.01|20.94|18.95|0
1643106060000|2022-01-25 10:21:00|20.92|18.94|20.97|18.98|20.97|18.98|20.92|18.93|0
1643106070000|2022-01-25 10:21:10|21.07|19.07|20.97|18.98|21.07|19.07|20.97|18.98|0
1643106080000|2022-01-25 10:21:20|21.01|19.01|20.97|18.98|21.01|19.01|20.97|18.98|0
1643106090000|2022-01-25 10:21:30|21.01|19.01|20.96|18.96|21.01|19.01|20.96|18.96|0
1643106100000|2022-01-25 10:21:40|20.94|18.94|20.66|18.69|20.97|18.98|20.66|18.69|0
1643106110000|2022-01-25 10:21:50|20.7|18.73|20.7|18.73|20.73|18.76|20.7|18.73|0
1643106120000|2022-01-25 10:22:00|20.77|18.79|20.68|18.71|20.77|18.79|20.68|18.71|0
1643106130000|2022-01-25 10:22:10|20.58|18.62|20.52|18.57|20.58|18.62|20.52|18.57|0
1643106140000|2022-01-25 10:22:20|20.46|18.51|20.64|18.68|20.64|18.68|20.46|18.51|0
1643106150000|2022-01-25 10:22:30|20.68|18.71|20.61|18.65|20.68|18.71|20.59|18.63|0
1643106160000|2022-01-25 10:22:40|20.63|18.66|20.46|18.51|20.63|18.66|20.46|18.51|0
1643106170000|2022-01-25 10:22:50|20.44|18.49|20.42|18.48|20.44|18.49|20.42|18.48|0
1643106180000|2022-01-25 10:23:00|20.46|18.51|20.52|18.57|20.52|18.57|20.46|18.51|0
1643106190000|2022-01-25 10:23:10|20.61|18.65|20.82|18.83|20.82|18.83|20.61|18.65|0
1643106200000|2022-01-25 10:23:20|20.83|18.85|20.87|18.88|20.9|18.91|20.83|18.85|0
1643106210000|2022-01-25 10:23:30|20.94|18.94|20.87|18.88|20.94|18.94|20.87|18.88|0
1643106220000|2022-01-25 10:23:40|20.9|18.91|20.94|18.94|20.94|18.94|20.9|18.91|0
1643106230000|2022-01-25 10:23:50|21.01|19.01|20.94|18.94|21.06|19.06|20.94|18.94|0
1643106240000|2022-01-25 10:24:00|20.95|18.96|20.9|18.91|20.97|18.98|20.9|18.91|0
1643106250000|2022-01-25 10:24:10|20.83|18.85|20.73|18.76|20.87|18.88|20.73|18.76|0
1643106260000|2022-01-25 10:24:20|20.76|18.79|20.68|18.71|20.76|18.79|20.68|18.71|0
1643106270000|2022-01-25 10:24:30|20.63|18.66|20.54|18.58|20.66|18.69|20.54|18.58|0
1643106280000|2022-01-25 10:24:40|20.52|18.57|20.61|18.65|20.61|18.65|20.52|18.57|0
1643106290000|2022-01-25 10:24:50|20.63|18.66|20.54|18.58|20.63|18.66|20.52|18.57|0
1643106300000|2022-01-25 10:25:00|20.47|18.52|20.49|18.54|20.49|18.54|20.45|18.51|0
1643106310000|2022-01-25 10:25:10|20.45|18.51|20.39|18.44|20.45|18.51|20.35|18.41|0
1643106320000|2022-01-25 10:25:20|20.37|18.43|20.32|18.38|20.37|18.43|20.28|18.35|0
1643106330000|2022-01-25 10:25:30|20.35|18.41|20.4|18.46|20.4|18.46|20.35|18.41|0
1643106340000|2022-01-25 10:25:40|20.42|18.48|20.49|18.54|20.49|18.54|20.42|18.48|0
1643106350000|2022-01-25 10:25:50|20.45|18.51|20.45|18.51|20.45|18.51|20.45|18.51|0
1643106360000|2022-01-25 10:26:00|20.52|18.57|20.59|18.63|20.63|18.66|20.52|18.57|0
1643106370000|2022-01-25 10:26:10|20.42|18.48|20.45|18.51|20.45|18.51|20.35|18.41|0
1643106380000|2022-01-25 10:26:20|20.49|18.54|20.54|18.58|20.59|18.63|20.49|18.54|0
1643106390000|2022-01-25 10:26:30|20.52|18.57|20.63|18.66|20.63|18.66|20.52|18.57|0
1643106400000|2022-01-25 10:26:40|20.64|18.68|20.69|18.72|20.73|18.75|20.64|18.68|0
1643106410000|2022-01-25 10:26:50|20.57|18.61|20.66|18.69|20.66|18.69|20.56|18.6|0
1643106420000|2022-01-25 10:27:00|20.63|18.66|20.49|18.54|20.63|18.66|20.49|18.54|0
1643106430000|2022-01-25 10:27:10|20.54|18.58|20.52|18.57|20.56|18.6|20.52|18.57|0
1643106440000|2022-01-25 10:27:20|20.42|18.47|20.28|18.35|20.42|18.47|20.28|18.35|0
1643106450000|2022-01-25 10:27:30|20.33|18.4|20.39|18.44|20.39|18.44|20.32|18.38|0
1643106460000|2022-01-25 10:27:40|20.32|18.38|20.39|18.44|20.39|18.44|20.32|18.38|0
1643106470000|2022-01-25 10:27:50|20.42|18.47|20.39|18.44|20.42|18.47|20.39|18.44|0
1643106480000|2022-01-25 10:28:00|20.35|18.41|20.54|18.58|20.54|18.58|20.35|18.41|0
1643106490000|2022-01-25 10:28:10|20.52|18.57|20.39|18.44|20.52|18.57|20.39|18.44|0
1643106500000|2022-01-25 10:28:20|20.4|18.46|20.38|18.44|20.4|18.46|20.37|18.43|0
1643106510000|2022-01-25 10:28:30|20.4|18.46|20.42|18.47|20.45|18.51|20.4|18.46|0
1643106520000|2022-01-25 10:28:40|20.4|18.46|20.38|18.44|20.42|18.47|20.38|18.44|0
1643106530000|2022-01-25 10:28:50|20.32|18.38|20.28|18.35|20.32|18.38|20.25|18.32|0
1643106540000|2022-01-25 10:29:00|20.25|18.32|20.28|18.35|20.3|18.37|20.25|18.32|0
1643106550000|2022-01-25 10:29:10|20.26|18.33|20.3|18.37|20.32|18.38|20.26|18.33|0
1643106560000|2022-01-25 10:29:20|20.28|18.35|20.18|18.26|20.28|18.35|20.18|18.26|0
1643106570000|2022-01-25 10:29:30|20.28|18.35|20.28|18.35|20.3|18.37|20.23|18.3|0
1643106580000|2022-01-25 10:29:40|20.21|18.29|20.38|18.44|20.38|18.44|20.21|18.29|0
1643106590000|2022-01-25 10:29:50|20.45|18.5|20.4|18.46|20.45|18.5|20.4|18.46|0
1643106600000|2022-01-25 10:30:00|20.45|18.5|20.69|18.72|20.69|18.72|20.45|18.5|0
1643106610000|2022-01-25 10:30:10|20.73|18.75|20.54|18.58|20.73|18.75|20.49|18.54|0
1643106620000|2022-01-25 10:30:20|20.49|18.54|20.42|18.47|20.49|18.54|20.42|18.47|0
1643106630000|2022-01-25 10:30:30|20.33|18.4|20.42|18.47|20.42|18.47|20.33|18.4|0
1643106640000|2022-01-25 10:30:40|20.47|18.52|20.38|18.44|20.47|18.52|20.38|18.44|0
1643106650000|2022-01-25 10:30:50|20.4|18.46|20.42|18.47|20.42|18.47|20.4|18.46|0
1643106660000|2022-01-25 10:31:00|20.45|18.5|20.32|18.38|20.45|18.5|20.32|18.38|0
1643106670000|2022-01-25 10:31:10|20.33|18.4|20.28|18.35|20.38|18.44|20.28|18.35|0
1643106680000|2022-01-25 10:31:20|20.26|18.33|20.06|18.15|20.26|18.33|20.06|18.15|0
1643106690000|2022-01-25 10:31:30|20.03|18.12|20.01|18.11|20.08|18.17|20.01|18.11|0
1643106700000|2022-01-25 10:31:40|20.03|18.12|20.01|18.11|20.05|18.14|20.01|18.11|0
1643106710000|2022-01-25 10:31:50|19.98|18.08|20.09|18.18|20.09|18.18|19.98|18.08|0
1643106720000|2022-01-25 10:32:00|20.13|18.21|20.25|18.32|20.25|18.32|20.13|18.21|0
1643106730000|2022-01-25 10:32:10|20.18|18.26|20.21|18.29|20.23|18.3|20.18|18.26|0
1643106740000|2022-01-25 10:32:20|20.23|18.3|20.11|18.2|20.23|18.3|20.11|18.2|0
1643106750000|2022-01-25 10:32:30|20.09|18.18|20.04|18.14|20.13|18.21|20.04|18.14|0
1643106760000|2022-01-25 10:32:40|20.01|18.11|20.09|18.18|20.09|18.18|20.01|18.11|0
1643106770000|2022-01-25 10:32:50|20.08|18.17|20.16|18.24|20.18|18.26|20.04|18.14|0
1643106780000|2022-01-25 10:33:00|20.18|18.26|20.13|18.21|20.2|18.27|20.13|18.21|0
1643106790000|2022-01-25 10:33:10|20.18|18.26|20.15|18.23|20.21|18.29|20.15|18.23|0
1643106800000|2022-01-25 10:33:20|20.18|18.26|20.11|18.2|20.18|18.26|20.11|18.2|0
1643106810000|2022-01-25 10:33:30|20.08|18.17|20.08|18.17|20.11|18.2|20.03|18.12|0
1643106820000|2022-01-25 10:33:40|20.11|18.2|20.11|18.2|20.11|18.2|20.11|18.2|0
1643106830000|2022-01-25 10:33:50|20.15|18.23|20.11|18.2|20.18|18.26|20.11|18.2|0
1643106840000|2022-01-25 10:34:00|20.15|18.23|20.13|18.21|20.15|18.23|20.11|18.2|0
1643106850000|2022-01-25 10:34:10|20.18|18.26|20.08|18.17|20.18|18.26|20.08|18.17|0
1643106860000|2022-01-25 10:34:20|20.04|18.13|20.08|18.17|20.11|18.2|20.04|18.13|0
1643106870000|2022-01-25 10:34:30|20.11|18.2|20.11|18.2|20.11|18.2|20.08|18.17|0
1643106880000|2022-01-25 10:34:40|19.94|18.04|19.81|17.92|19.94|18.04|19.81|17.92|0
1643106890000|2022-01-25 10:34:50|19.84|17.95|19.84|17.95|19.88|17.98|19.84|17.95|0
1643106900000|2022-01-25 10:35:00|19.88|17.98|19.79|17.91|19.98|18.07|19.79|17.91|0
1643106910000|2022-01-25 10:35:10|19.81|17.92|19.78|17.89|19.84|17.95|19.74|17.86|0
1643106920000|2022-01-25 10:35:20|19.81|17.92|19.64|17.77|19.81|17.92|19.64|17.77|0
1643106930000|2022-01-25 10:35:30|19.45|17.59|19.56|17.7|19.56|17.7|19.45|17.59|0
1643106940000|2022-01-25 10:35:40|19.49|17.64|19.51|17.65|19.51|17.65|19.49|17.64|0
1643106950000|2022-01-25 10:35:50|19.58|17.71|19.54|17.68|19.58|17.71|19.51|17.65|0
1643106960000|2022-01-25 10:36:00|19.51|17.65|19.48|17.62|19.54|17.68|19.48|17.62|0
1643106970000|2022-01-25 10:36:10|19.51|17.65|19.38|17.53|19.54|17.68|19.38|17.53|0
1643106980000|2022-01-25 10:36:20|19.45|17.59|19.48|17.62|19.48|17.62|19.41|17.56|0
1643106990000|2022-01-25 10:36:30|19.45|17.59|19.38|17.53|19.45|17.59|19.38|17.53|0
1643107000000|2022-01-25 10:36:40|19.41|17.56|19.35|17.5|19.44|17.59|19.35|17.5|0
1643107010000|2022-01-25 10:36:50|19.31|17.47|19.22|17.39|19.31|17.47|19.22|17.39|0
1643107020000|2022-01-25 10:37:00|19.25|17.42|19.31|17.47|19.35|17.5|19.25|17.42|0
1643107030000|2022-01-25 10:37:10|19.28|17.44|19.22|17.39|19.28|17.44|19.22|17.39|0
1643107040000|2022-01-25 10:37:20|19.23|17.4|19.28|17.44|19.28|17.44|19.22|17.39|0
1643107050000|2022-01-25 10:37:30|19.25|17.42|19.25|17.42|19.25|17.42|19.2|17.37|0
1643107060000|2022-01-25 10:37:40|19.12|17.3|19.12|17.3|19.12|17.3|19.09|17.27|0
1643107070000|2022-01-25 10:37:50|19.09|17.27|19.12|17.3|19.12|17.3|19.05|17.24|0
1643107080000|2022-01-25 10:38:00|19.09|17.27|19.09|17.27|19.09|17.27|19.05|17.24|0
1643107090000|2022-01-25 10:38:10|19.18|17.36|19.3|17.46|19.3|17.46|19.18|17.36|0
1643107100000|2022-01-25 10:38:20|19.31|17.47|19.28|17.44|19.31|17.47|19.18|17.36|0
1643107110000|2022-01-25 10:38:30|19.31|17.47|19.09|17.27|19.31|17.47|19.09|17.27|0
1643107120000|2022-01-25 10:38:40|19.02|17.21|19.05|17.24|19.12|17.3|19.02|17.21|0
1643107130000|2022-01-25 10:38:50|18.89|17.09|18.83|17.04|18.89|17.09|18.8|17.01|0
1643107140000|2022-01-25 10:39:00|18.8|17.01|18.64|16.86|18.8|17.01|18.64|16.86|0
1643107150000|2022-01-25 10:39:10|18.73|16.95|18.86|17.06|18.86|17.06|18.73|16.95|0
1643107160000|2022-01-25 10:39:20|18.92|17.12|18.89|17.09|18.92|17.12|18.89|17.09|0
1643107170000|2022-01-25 10:39:30|18.8|17.01|18.92|17.12|18.92|17.12|18.8|17.01|0
1643107180000|2022-01-25 10:39:40|18.89|17.09|18.94|17.14|18.94|17.14|18.89|17.09|0
1643107190000|2022-01-25 10:39:50|18.89|17.09|18.86|17.06|18.96|17.15|18.86|17.06|0
1643107200000|2022-01-25 10:40:00|18.84|17.05|18.97|17.16|18.97|17.16|18.84|17.05|0
1643107210000|2022-01-25 10:40:10|18.99|17.18|19.02|17.21|19.02|17.21|18.97|17.16|0
1643107220000|2022-01-25 10:40:20|18.96|17.15|18.86|17.06|18.96|17.15|18.86|17.06|0
1643107230000|2022-01-25 10:40:30|18.91|17.11|18.83|17.03|18.96|17.15|18.83|17.03|0
1643107240000|2022-01-25 10:40:40|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1643107250000|2022-01-25 10:40:50|18.91|17.11|18.94|17.14|18.94|17.14|18.91|17.11|0
1643107260000|2022-01-25 10:41:00|18.96|17.15|18.83|17.03|18.96|17.15|18.83|17.03|0
1643107270000|2022-01-25 10:41:10|18.86|17.06|18.89|17.09|18.92|17.12|18.86|17.06|0
1643107280000|2022-01-25 10:41:20|18.96|17.15|18.92|17.12|18.96|17.15|18.91|17.11|0
1643107290000|2022-01-25 10:41:30|18.89|17.09|18.92|17.12|18.94|17.14|18.89|17.09|0
1643107300000|2022-01-25 10:41:40|18.94|17.14|18.99|17.18|19.05|17.24|18.94|17.14|0
1643107310000|2022-01-25 10:41:50|19.02|17.21|18.96|17.15|19.02|17.21|18.96|17.15|0
1643107320000|2022-01-25 10:42:00|18.97|17.16|19.05|17.24|19.05|17.24|18.89|17.09|0
1643107330000|2022-01-25 10:42:10|19|17.19|18.99|17.18|19.02|17.21|18.99|17.18|0
1643107340000|2022-01-25 10:42:20|18.96|17.15|18.79|17|18.96|17.15|18.79|17|0
1643107350000|2022-01-25 10:42:30|18.76|16.98|18.64|16.86|18.76|16.98|18.6|16.83|0
1643107360000|2022-01-25 10:42:40|18.65|16.87|18.64|16.86|18.65|16.87|18.59|16.82|0
1643107370000|2022-01-25 10:42:50|18.67|16.89|18.6|16.83|18.7|16.92|18.6|16.83|0
1643107380000|2022-01-25 10:43:00|18.65|16.87|18.64|16.86|18.67|16.89|18.6|16.83|0
1643107390000|2022-01-25 10:43:10|18.65|16.87|18.71|16.93|18.71|16.93|18.65|16.87|0
1643107400000|2022-01-25 10:43:20|18.76|16.98|18.6|16.83|18.76|16.98|18.57|16.8|0
1643107410000|2022-01-25 10:43:30|18.57|16.8|18.6|16.83|18.6|16.83|18.57|16.8|0
1643107420000|2022-01-25 10:43:40|18.57|16.8|18.57|16.8|18.6|16.83|18.57|16.8|0
1643107430000|2022-01-25 10:43:50|18.45|16.69|18.46|16.7|18.46|16.7|18.45|16.69|0
1643107440000|2022-01-25 10:44:00|18.49|16.73|18.54|16.77|18.54|16.77|18.49|16.73|0
1643107450000|2022-01-25 10:44:10|18.6|16.83|18.6|16.83|18.6|16.83|18.52|16.76|0
1643107460000|2022-01-25 10:44:20|18.59|16.82|18.57|16.8|18.6|16.83|18.57|16.8|0
1643107470000|2022-01-25 10:44:30|18.6|16.83|18.51|16.75|18.6|16.83|18.46|16.7|0
1643107480000|2022-01-25 10:44:40|18.41|16.66|18.51|16.75|18.51|16.75|18.41|16.66|0
1643107490000|2022-01-25 10:44:50|18.49|16.73|18.48|16.72|18.49|16.73|18.48|16.72|0
1643107500000|2022-01-25 10:45:00|18.38|16.63|18.3|16.56|18.38|16.63|18.23|16.49|0
1643107510000|2022-01-25 10:45:10|18.26|16.52|18.35|16.6|18.35|16.6|18.26|16.52|0
1643107520000|2022-01-25 10:45:20|18.44|16.69|18.44|16.69|18.51|16.75|18.44|16.69|0
1643107530000|2022-01-25 10:45:30|18.48|16.72|18.51|16.75|18.51|16.75|18.44|16.69|0
1643107540000|2022-01-25 10:45:40|18.48|16.72|18.54|16.77|18.54|16.77|18.48|16.72|0
1643107550000|2022-01-25 10:45:50|18.6|16.83|18.54|16.77|18.6|16.83|18.52|16.76|0
1643107560000|2022-01-25 10:46:00|18.6|16.83|18.57|16.8|18.6|16.83|18.55|16.79|0
1643107570000|2022-01-25 10:46:10|18.48|16.72|18.51|16.74|18.51|16.74|18.46|16.7|0
1643107580000|2022-01-25 10:46:20|18.48|16.72|18.49|16.73|18.49|16.73|18.43|16.67|0
1643107590000|2022-01-25 10:46:30|18.51|16.74|18.44|16.69|18.51|16.74|18.41|16.66|0
1643107600000|2022-01-25 10:46:40|18.54|16.77|18.32|16.57|18.54|16.77|18.32|16.57|0
1643107610000|2022-01-25 10:46:50|18.21|16.47|18.15|16.42|18.24|16.5|18.15|16.42|0
1643107620000|2022-01-25 10:47:00|18.16|16.43|18.13|16.4|18.16|16.43|18.13|16.4|0
1643107630000|2022-01-25 10:47:10|18.16|16.43|18.1|16.38|18.16|16.43|18.04|16.32|0
1643107640000|2022-01-25 10:47:20|18.07|16.35|18.01|16.29|18.07|16.35|18.01|16.29|0
1643107650000|2022-01-25 10:47:30|18.1|16.38|18.05|16.33|18.1|16.38|18.05|16.33|0
1643107660000|2022-01-25 10:47:40|18.08|16.36|17.95|16.24|18.08|16.36|17.95|16.24|0
1643107670000|2022-01-25 10:47:50|18.01|16.29|17.98|16.26|18.02|16.31|17.98|16.26|0
1643107680000|2022-01-25 10:48:00|18.04|16.32|18.1|16.38|18.13|16.4|18.04|16.32|0
1643107690000|2022-01-25 10:48:10|18.02|16.31|18.1|16.38|18.1|16.38|17.98|16.26|0
1643107700000|2022-01-25 10:48:20|18.02|16.31|17.67|15.99|18.02|16.31|17.67|15.99|0
1643107710000|2022-01-25 10:48:30|17.75|16.06|17.72|16.03|17.78|16.08|17.72|16.03|0
1643107720000|2022-01-25 10:48:40|17.7|16.01|17.67|15.99|17.72|16.03|17.67|15.99|0
1643107730000|2022-01-25 10:48:50|17.7|16.01|17.71|16.03|17.71|16.03|17.64|15.96|0
1643107740000|2022-01-25 10:49:00|17.79|16.1|17.7|16.01|17.79|16.1|17.67|15.99|0
1643107750000|2022-01-25 10:49:10|17.67|15.99|17.73|16.04|17.73|16.04|17.67|15.99|0
1643107760000|2022-01-25 10:49:20|17.7|16.01|17.62|15.95|17.7|16.01|17.62|15.95|0
1643107770000|2022-01-25 10:49:30|17.65|15.97|17.67|15.99|17.67|15.99|17.64|15.96|0
1643107780000|2022-01-25 10:49:40|17.68|16|17.7|16.01|17.7|16.01|17.68|16|0
1643107790000|2022-01-25 10:49:50|17.76|16.07|17.58|15.9|17.76|16.07|17.58|15.9|0
1643107800000|2022-01-25 10:50:00|17.52|15.85|17.58|15.9|17.58|15.9|17.52|15.85|0
1643107810000|2022-01-25 10:50:10|17.55|15.88|17.68|16|17.68|16|17.55|15.88|0
1643107820000|2022-01-25 10:50:20|17.82|16.12|17.81|16.11|17.82|16.12|17.81|16.11|0
1643107830000|2022-01-25 10:50:30|17.71|16.03|17.65|15.97|17.71|16.03|17.65|15.97|0
1643107840000|2022-01-25 10:50:40|17.61|15.93|17.61|15.93|17.64|15.96|17.61|15.93|0
1643107850000|2022-01-25 10:50:50|17.67|15.99|17.7|16.01|17.73|16.04|17.67|15.99|0
1643107860000|2022-01-25 10:51:00|17.73|16.04|17.87|16.17|17.88|16.18|17.73|16.04|0
1643107870000|2022-01-25 10:51:10|17.85|16.15|17.94|16.24|17.94|16.24|17.85|16.15|0
1643107880000|2022-01-25 10:51:20|17.91|16.21|17.9|16.19|17.98|16.26|17.9|16.19|0
1643107890000|2022-01-25 10:51:30|17.85|16.15|17.87|16.17|17.87|16.17|17.85|16.15|0
1643107900000|2022-01-25 10:51:40|17.85|16.15|17.91|16.21|17.93|16.22|17.85|16.15|0
1643107910000|2022-01-25 10:51:50|17.96|16.25|17.91|16.21|17.96|16.25|17.91|16.21|0
1643107920000|2022-01-25 10:52:00|17.85|16.15|17.85|16.15|17.91|16.21|17.85|16.15|0
1643107930000|2022-01-25 10:52:10|17.87|16.16|17.64|15.96|17.87|16.16|17.64|15.96|0
1643107940000|2022-01-25 10:52:20|17.67|15.99|17.76|16.07|17.76|16.07|17.64|15.96|0
1643107950000|2022-01-25 10:52:30|17.73|16.04|17.67|15.99|17.73|16.04|17.67|15.99|0
1643107960000|2022-01-25 10:52:40|17.7|16.01|17.79|16.1|17.79|16.1|17.65|15.97|0
1643107970000|2022-01-25 10:52:50|17.85|16.15|17.87|16.16|17.91|16.21|17.85|16.15|0
1643107980000|2022-01-25 10:53:00|17.85|16.15|17.84|16.14|17.87|16.16|17.84|16.14|0
1643107990000|2022-01-25 10:53:10|17.88|16.18|17.85|16.15|17.88|16.18|17.85|16.15|0
1643108000000|2022-01-25 10:53:20|17.88|16.18|17.94|16.23|17.96|16.25|17.88|16.18|0
1643108010000|2022-01-25 10:53:30|17.97|16.26|18.07|16.35|18.07|16.35|17.97|16.26|0
1643108020000|2022-01-25 10:53:40|18.1|16.37|18.07|16.35|18.1|16.37|18.07|16.35|0
1643108030000|2022-01-25 10:53:50|18.04|16.32|18.1|16.37|18.1|16.37|18.04|16.32|0
1643108040000|2022-01-25 10:54:00|18.22|16.49|18.17|16.44|18.22|16.49|18.16|16.43|0
1643108050000|2022-01-25 10:54:10|18.22|16.49|18.19|16.46|18.22|16.49|18.17|16.44|0
1643108060000|2022-01-25 10:54:20|18.04|16.32|18.04|16.32|18.04|16.32|17.99|16.28|0
1643108070000|2022-01-25 10:54:30|18.07|16.35|17.94|16.23|18.07|16.35|17.94|16.23|0
1643108080000|2022-01-25 10:54:40|17.88|16.18|17.85|16.15|17.88|16.18|17.85|16.15|0
1643108090000|2022-01-25 10:54:50|17.88|16.18|17.79|16.1|17.88|16.18|17.74|16.05|0
1643108100000|2022-01-25 10:55:00|17.77|16.08|17.7|16.01|17.79|16.1|17.7|16.01|0
1643108110000|2022-01-25 10:55:10|17.68|16|17.56|15.89|17.68|16|17.56|15.89|0
1643108120000|2022-01-25 10:55:20|17.55|15.87|17.61|15.93|17.61|15.93|17.55|15.87|0
1643108130000|2022-01-25 10:55:30|17.58|15.9|17.55|15.87|17.58|15.9|17.55|15.87|0
1643108140000|2022-01-25 10:55:40|17.58|15.9|17.49|15.82|17.61|15.93|17.49|15.82|0
1643108150000|2022-01-25 10:55:50|17.5|15.83|17.47|15.81|17.5|15.83|17.47|15.81|0
1643108160000|2022-01-25 10:56:00|17.43|15.77|17.33|15.68|17.43|15.77|17.33|15.68|0
1643108170000|2022-01-25 10:56:10|17.39|15.74|17.49|15.82|17.49|15.82|17.39|15.74|0
1643108180000|2022-01-25 10:56:20|17.46|15.79|17.39|15.74|17.46|15.79|17.39|15.74|0
1643108190000|2022-01-25 10:56:30|17.42|15.77|17.42|15.77|17.42|15.77|17.39|15.74|0
1643108200000|2022-01-25 10:56:40|17.55|15.87|17.64|15.96|17.64|15.96|17.55|15.87|0
1643108210000|2022-01-25 10:56:50|17.61|15.93|17.73|16.04|17.73|16.04|17.61|15.93|0
1643108220000|2022-01-25 10:57:00|17.76|16.07|17.73|16.04|17.82|16.12|17.73|16.04|0
1643108230000|2022-01-25 10:57:10|17.59|15.91|17.76|16.07|17.76|16.07|17.59|15.91|0
1643108240000|2022-01-25 10:57:20|17.74|16.05|17.85|16.15|17.85|16.15|17.71|16.02|0
1643108250000|2022-01-25 10:57:30|17.91|16.21|17.93|16.22|17.93|16.22|17.85|16.15|0
1643108260000|2022-01-25 10:57:40|17.97|16.26|18|16.29|18|16.29|17.96|16.25|0
1643108270000|2022-01-25 10:57:50|18.03|16.32|18.03|16.32|18.03|16.32|18.03|16.32|0
1643108280000|2022-01-25 10:58:00|18.06|16.34|18.1|16.37|18.13|16.4|18.06|16.34|0
1643108290000|2022-01-25 10:58:10|18.02|16.3|18|16.29|18.03|16.32|17.94|16.23|0
1643108300000|2022-01-25 10:58:20|18.02|16.3|17.96|16.25|18.05|16.33|17.96|16.25|0
1643108310000|2022-01-25 10:58:30|17.94|16.23|17.86|16.16|17.94|16.23|17.86|16.16|0
1643108320000|2022-01-25 10:58:40|17.77|16.08|17.76|16.07|17.77|16.08|17.73|16.04|0
1643108330000|2022-01-25 10:58:50|17.73|16.04|17.82|16.12|17.82|16.12|17.73|16.04|0
1643108340000|2022-01-25 10:59:00|17.79|16.09|17.88|16.18|17.88|16.18|17.79|16.09|0
1643108350000|2022-01-25 10:59:10|17.86|16.16|17.73|16.04|17.86|16.16|17.73|16.04|0
1643108360000|2022-01-25 10:59:20|17.7|16.01|17.76|16.07|17.76|16.07|17.65|15.97|0
1643108370000|2022-01-25 10:59:30|17.85|16.15|17.91|16.2|17.91|16.2|17.82|16.12|0
1643108380000|2022-01-25 10:59:40|17.99|16.27|17.88|16.18|17.99|16.27|17.85|16.15|0
1643108390000|2022-01-25 10:59:50|17.91|16.2|17.91|16.2|17.91|16.2|17.88|16.18|0
1643108400000|2022-01-25 11:00:00|17.7|16.01|17.6|15.93|17.74|16.05|17.6|15.93|0
1643108410000|2022-01-25 11:00:10|17.56|15.89|17.63|15.96|17.63|15.96|17.51|15.85|0
1643108420000|2022-01-25 11:00:20|17.57|15.9|17.6|15.93|17.6|15.93|17.54|15.87|0
1643108430000|2022-01-25 11:00:30|17.68|16|17.76|16.07|17.76|16.07|17.68|16|0
1643108440000|2022-01-25 11:00:40|17.77|16.08|17.79|16.09|17.79|16.09|17.67|15.98|0
1643108450000|2022-01-25 11:00:50|17.85|16.15|17.82|16.12|17.85|16.15|17.82|16.12|0
1643108460000|2022-01-25 11:01:00|17.77|16.08|17.7|16.01|17.77|16.08|17.66|15.98|0
1643108470000|2022-01-25 11:01:10|17.63|15.95|17.65|15.97|17.68|16|17.62|15.94|0
1643108480000|2022-01-25 11:01:20|17.63|15.95|17.6|15.93|17.65|15.97|17.6|15.93|0
1643108490000|2022-01-25 11:01:30|17.57|15.9|17.82|16.12|17.82|16.12|17.57|15.9|0
1643108500000|2022-01-25 11:01:40|17.8|16.11|17.83|16.13|17.85|16.15|17.8|16.11|0
1643108510000|2022-01-25 11:01:50|17.85|16.15|17.88|16.18|17.88|16.18|17.83|16.13|0
1643108520000|2022-01-25 11:02:00|17.86|16.16|17.94|16.23|17.94|16.23|17.85|16.15|0
1643108530000|2022-01-25 11:02:10|18.03|16.31|18.14|16.41|18.14|16.41|18.03|16.31|0
1643108540000|2022-01-25 11:02:20|18.13|16.4|18.26|16.53|18.26|16.53|18.13|16.4|0
1643108550000|2022-01-25 11:02:30|18.33|16.58|18.26|16.52|18.34|16.6|18.26|16.52|0
1643108560000|2022-01-25 11:02:40|18.28|16.54|18.31|16.57|18.31|16.57|18.25|16.51|0
1643108570000|2022-01-25 11:02:50|18.28|16.54|18.16|16.43|18.28|16.54|18.16|16.43|0
1643108580000|2022-01-25 11:03:00|18.19|16.45|18.16|16.43|18.19|16.45|18.16|16.43|0
1643108590000|2022-01-25 11:03:10|18.12|16.4|18.12|16.4|18.16|16.43|18.11|16.38|0
1643108600000|2022-01-25 11:03:20|18.14|16.41|18.28|16.54|18.28|16.54|18.12|16.4|0
1643108610000|2022-01-25 11:03:30|18.25|16.51|18.34|16.6|18.37|16.62|18.25|16.51|0
1643108620000|2022-01-25 11:03:40|18.41|16.65|18.41|16.65|18.42|16.67|18.41|16.65|0
1643108630000|2022-01-25 11:03:50|18.44|16.68|18.42|16.67|18.47|16.71|18.42|16.67|0
1643108640000|2022-01-25 11:04:00|18.47|16.71|18.53|16.77|18.53|16.77|18.47|16.71|0
1643108650000|2022-01-25 11:04:10|18.58|16.81|18.63|16.85|18.63|16.85|18.56|16.8|0
1643108660000|2022-01-25 11:04:20|18.55|16.78|18.63|16.85|18.66|16.88|18.55|16.78|0
1643108670000|2022-01-25 11:04:30|18.66|16.88|18.66|16.88|18.67|16.89|18.66|16.88|0
1643108680000|2022-01-25 11:04:40|18.69|16.91|18.69|16.91|18.74|16.95|18.69|16.91|0
1643108690000|2022-01-25 11:04:50|18.64|16.87|18.66|16.88|18.66|16.88|18.63|16.85|0
1643108700000|2022-01-25 11:05:00|18.61|16.84|18.63|16.85|18.63|16.85|18.59|16.82|0
1643108710000|2022-01-25 11:05:10|18.59|16.82|18.53|16.77|18.59|16.82|18.53|16.77|0
1643108720000|2022-01-25 11:05:20|18.51|16.75|18.58|16.81|18.58|16.81|18.51|16.75|0
1643108730000|2022-01-25 11:05:30|18.5|16.74|18.56|16.79|18.56|16.79|18.5|16.74|0
1643108740000|2022-01-25 11:05:40|18.5|16.74|18.5|16.74|18.5|16.74|18.5|16.74|0
1643108750000|2022-01-25 11:05:50|18.47|16.71|18.53|16.77|18.53|16.77|18.47|16.71|0
1643108760000|2022-01-25 11:06:00|18.51|16.75|18.53|16.77|18.56|16.79|18.51|16.75|0
1643108770000|2022-01-25 11:06:10|18.5|16.74|18.5|16.74|18.51|16.75|18.5|16.74|0
1643108780000|2022-01-25 11:06:20|18.53|16.77|18.42|16.67|18.53|16.77|18.4|16.65|0
1643108790000|2022-01-25 11:06:30|18.44|16.68|18.37|16.62|18.45|16.69|18.37|16.62|0
1643108800000|2022-01-25 11:06:40|18.4|16.65|18.4|16.65|18.4|16.65|18.4|16.65|0
1643108810000|2022-01-25 11:06:50|18.37|16.62|18.53|16.77|18.53|16.77|18.37|16.62|0
1643108820000|2022-01-25 11:07:00|18.5|16.74|18.53|16.77|18.53|16.77|18.5|16.74|0
1643108830000|2022-01-25 11:07:10|18.56|16.79|18.53|16.77|18.59|16.82|18.53|16.77|0
1643108840000|2022-01-25 11:07:20|18.58|16.81|18.51|16.75|18.58|16.81|18.51|16.75|0
1643108850000|2022-01-25 11:07:30|18.34|16.59|18.19|16.45|18.34|16.59|18.19|16.45|0
1643108860000|2022-01-25 11:07:40|18.2|16.47|18.34|16.59|18.37|16.62|18.2|16.47|0
1643108870000|2022-01-25 11:07:50|18.37|16.62|18.31|16.57|18.37|16.62|18.31|16.57|0
1643108880000|2022-01-25 11:08:00|18.39|16.64|18.47|16.71|18.47|16.71|18.39|16.64|0
1643108890000|2022-01-25 11:08:10|18.48|16.72|18.48|16.72|18.53|16.76|18.48|16.72|0
1643108900000|2022-01-25 11:08:20|18.47|16.71|18.25|16.51|18.47|16.71|18.25|16.51|0
1643108910000|2022-01-25 11:08:30|18.34|16.59|18.29|16.55|18.34|16.59|18.25|16.51|0
1643108920000|2022-01-25 11:08:40|18.28|16.54|18.32|16.58|18.32|16.58|18.28|16.54|0
1643108930000|2022-01-25 11:08:50|18.34|16.59|18.37|16.62|18.42|16.66|18.34|16.59|0
1643108940000|2022-01-25 11:09:00|18.4|16.65|18.54|16.78|18.54|16.78|18.4|16.65|0
1643108950000|2022-01-25 11:09:10|18.5|16.74|18.59|16.82|18.59|16.82|18.5|16.74|0
1643108960000|2022-01-25 11:09:20|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1643108970000|2022-01-25 11:09:30|18.61|16.84|18.7|16.92|18.7|16.92|18.59|16.82|0
1643108980000|2022-01-25 11:09:40|18.72|16.94|18.83|17.04|18.88|17.08|18.72|16.94|0
1643108990000|2022-01-25 11:09:50|18.81|17.02|18.81|17.02|18.85|17.05|18.81|17.02|0
1643109000000|2022-01-25 11:10:00|18.78|16.99|18.69|16.91|18.78|16.99|18.69|16.91|0
1643109010000|2022-01-25 11:10:10|18.73|16.95|18.62|16.85|18.73|16.95|18.62|16.85|0
1643109020000|2022-01-25 11:10:20|18.56|16.79|18.54|16.78|18.56|16.79|18.53|16.76|0
1643109030000|2022-01-25 11:10:30|18.58|16.81|18.61|16.83|18.61|16.83|18.58|16.81|0
1643109040000|2022-01-25 11:10:40|18.72|16.94|18.7|16.92|18.75|16.96|18.69|16.91|0
1643109050000|2022-01-25 11:10:50|18.69|16.91|18.78|16.99|18.78|16.99|18.69|16.91|0
1643109060000|2022-01-25 11:11:00|18.73|16.95|18.81|17.02|18.81|17.02|18.73|16.95|0
1643109070000|2022-01-25 11:11:10|18.85|17.05|18.81|17.02|18.88|17.08|18.81|17.02|0
1643109080000|2022-01-25 11:11:20|18.85|17.05|18.75|16.96|18.85|17.05|18.73|16.95|0
1643109090000|2022-01-25 11:11:30|18.86|17.07|18.81|17.02|18.89|17.09|18.81|17.02|0
1643109100000|2022-01-25 11:11:40|18.72|16.94|18.73|16.95|18.73|16.95|18.72|16.94|0
1643109110000|2022-01-25 11:11:50|18.72|16.94|18.72|16.94|18.72|16.94|18.7|16.92|0
1643109120000|2022-01-25 11:12:00|18.7|16.92|18.72|16.94|18.78|16.99|18.7|16.92|0
1643109130000|2022-01-25 11:12:10|18.69|16.91|18.65|16.88|18.72|16.94|18.65|16.88|0
1643109140000|2022-01-25 11:12:20|18.67|16.89|18.61|16.83|18.67|16.89|18.61|16.83|0
1643109150000|2022-01-25 11:12:30|18.65|16.88|18.59|16.82|18.65|16.88|18.59|16.82|0
1643109160000|2022-01-25 11:12:40|18.62|16.85|18.72|16.94|18.72|16.94|18.62|16.85|0
1643109170000|2022-01-25 11:12:50|18.81|17.02|18.85|17.05|18.85|17.05|18.81|17.02|0
1643109180000|2022-01-25 11:13:00|18.81|17.02|18.85|17.05|18.85|17.05|18.78|16.99|0
1643109190000|2022-01-25 11:13:10|18.81|17.02|18.81|17.02|18.83|17.04|18.81|17.02|0
1643109200000|2022-01-25 11:13:20|18.78|16.99|18.78|16.99|18.78|16.99|18.75|16.96|0
1643109210000|2022-01-25 11:13:30|18.81|17.02|18.85|17.05|18.85|17.05|18.78|16.99|0
1643109220000|2022-01-25 11:13:40|18.81|17.02|18.78|16.99|18.81|17.02|18.75|16.96|0
1643109230000|2022-01-25 11:13:50|18.85|17.05|18.85|17.05|18.88|17.08|18.83|17.04|0
1643109240000|2022-01-25 11:14:00|18.89|17.09|18.88|17.08|18.89|17.09|18.88|17.08|0
1643109250000|2022-01-25 11:14:10|18.91|17.11|18.91|17.11|18.91|17.11|18.85|17.05|0
1643109260000|2022-01-25 11:14:20|18.88|17.08|18.96|17.15|18.97|17.17|18.88|17.08|0
1643109270000|2022-01-25 11:14:30|18.92|17.12|18.91|17.11|18.94|17.14|18.91|17.11|0
1643109280000|2022-01-25 11:14:40|18.94|17.14|18.97|17.17|18.97|17.17|18.91|17.11|0
1643109290000|2022-01-25 11:14:50|18.99|17.18|19.07|17.25|19.07|17.25|18.99|17.18|0
1643109300000|2022-01-25 11:15:00|19.04|17.22|19.1|17.28|19.1|17.28|19.01|17.2|0
1643109310000|2022-01-25 11:15:10|19.25|17.41|19.3|17.46|19.3|17.46|19.25|17.41|0
1643109320000|2022-01-25 11:15:20|19.33|17.49|19.35|17.5|19.38|17.53|19.33|17.49|0
1643109330000|2022-01-25 11:15:30|19.3|17.46|19.43|17.58|19.43|17.58|19.3|17.46|0
1643109340000|2022-01-25 11:15:40|19.39|17.55|19.33|17.49|19.39|17.55|19.33|17.49|0
1643109350000|2022-01-25 11:15:50|19.36|17.52|19.3|17.46|19.36|17.52|19.3|17.46|0
1643109360000|2022-01-25 11:16:00|19.21|17.38|19.17|17.34|19.26|17.43|19.17|17.34|0
1643109370000|2022-01-25 11:16:10|19.2|17.37|19.21|17.38|19.23|17.4|19.2|17.37|0
1643109380000|2022-01-25 11:16:20|19.2|17.37|19.17|17.34|19.23|17.4|19.17|17.34|0
1643109390000|2022-01-25 11:16:30|19.18|17.36|19.12|17.3|19.18|17.36|19.12|17.3|0
1643109400000|2022-01-25 11:16:40|19.1|17.28|19.05|17.24|19.2|17.37|19.05|17.24|0
1643109410000|2022-01-25 11:16:50|18.97|17.17|19|17.19|19|17.19|18.97|17.17|0
1643109420000|2022-01-25 11:17:00|18.97|17.17|19|17.19|19|17.19|18.97|17.17|0
1643109430000|2022-01-25 11:17:10|18.89|17.09|18.86|17.06|18.91|17.11|18.86|17.06|0
1643109440000|2022-01-25 11:17:20|18.89|17.09|18.91|17.11|18.99|17.18|18.89|17.09|0
1643109450000|2022-01-25 11:17:30|18.84|17.05|18.86|17.06|18.86|17.06|18.83|17.03|0
1643109460000|2022-01-25 11:17:40|18.88|17.08|18.84|17.05|18.88|17.08|18.84|17.05|0
1643109470000|2022-01-25 11:17:50|18.81|17.02|18.88|17.08|18.88|17.08|18.81|17.02|0
1643109480000|2022-01-25 11:18:00|18.91|17.11|19|17.19|19|17.19|18.91|17.11|0
1643109490000|2022-01-25 11:18:10|18.88|17.08|18.84|17.05|18.88|17.08|18.84|17.05|0
1643109500000|2022-01-25 11:18:20|18.88|17.08|18.94|17.14|18.94|17.14|18.88|17.08|0
1643109510000|2022-01-25 11:18:30|18.89|17.09|18.84|17.05|18.89|17.09|18.84|17.05|0
1643109520000|2022-01-25 11:18:40|18.88|17.08|18.81|17.02|18.88|17.08|18.81|17.02|0
1643109530000|2022-01-25 11:18:50|18.83|17.03|18.84|17.05|18.84|17.05|18.83|17.03|0
1643109540000|2022-01-25 11:19:00|18.81|17.02|18.72|16.93|18.81|17.02|18.72|16.93|0
1643109550000|2022-01-25 11:19:10|18.75|16.96|18.65|16.88|18.75|16.96|18.65|16.88|0
1643109560000|2022-01-25 11:19:20|18.62|16.85|18.41|16.66|18.62|16.85|18.38|16.63|0
1643109570000|2022-01-25 11:19:30|18.4|16.65|18.34|16.59|18.41|16.66|18.34|16.59|0
1643109580000|2022-01-25 11:19:40|18.35|16.6|18.24|16.5|18.35|16.6|18.24|16.5|0
1643109590000|2022-01-25 11:19:50|18.27|16.53|18.3|16.56|18.37|16.62|18.27|16.53|0
1643109600000|2022-01-25 11:20:00|18.32|16.57|18.35|16.6|18.35|16.6|18.3|16.56|0
1643109610000|2022-01-25 11:20:10|18.34|16.59|18.3|16.56|18.34|16.59|18.29|16.55|0
1643109620000|2022-01-25 11:20:20|18.27|16.53|18.29|16.55|18.29|16.55|18.23|16.49|0
1643109630000|2022-01-25 11:20:30|18.26|16.52|18.26|16.52|18.27|16.53|18.24|16.5|0
1643109640000|2022-01-25 11:20:40|18.16|16.43|18.15|16.42|18.18|16.45|18.15|16.42|0
1643109650000|2022-01-25 11:20:50|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1643109660000|2022-01-25 11:21:00|18.19|16.46|18.23|16.49|18.23|16.49|18.15|16.42|0
1643109670000|2022-01-25 11:21:10|18.24|16.5|18.41|16.66|18.41|16.66|18.24|16.5|0
1643109680000|2022-01-25 11:21:20|18.37|16.62|18.38|16.63|18.43|16.67|18.37|16.62|0
1643109690000|2022-01-25 11:21:30|18.37|16.62|18.32|16.57|18.37|16.62|18.32|16.57|0
1643109700000|2022-01-25 11:21:40|18.41|16.66|18.43|16.67|18.46|16.7|18.41|16.66|0
1643109710000|2022-01-25 11:21:50|18.41|16.66|18.48|16.72|18.48|16.72|18.4|16.65|0
1643109720000|2022-01-25 11:22:00|18.46|16.7|18.62|16.85|18.63|16.86|18.44|16.69|0
1643109730000|2022-01-25 11:22:10|18.6|16.83|18.54|16.77|18.6|16.83|18.54|16.77|0
1643109740000|2022-01-25 11:22:20|18.56|16.79|18.54|16.77|18.56|16.79|18.43|16.67|0
1643109750000|2022-01-25 11:22:30|18.52|16.76|18.41|16.66|18.52|16.76|18.41|16.66|0
1643109760000|2022-01-25 11:22:40|18.4|16.65|18.55|16.79|18.55|16.79|18.38|16.63|0
1643109770000|2022-01-25 11:22:50|18.57|16.8|18.55|16.79|18.57|16.8|18.52|16.76|0
1643109780000|2022-01-25 11:23:00|18.54|16.77|18.67|16.89|18.67|16.89|18.51|16.74|0
1643109790000|2022-01-25 11:23:10|18.63|16.86|18.59|16.82|18.67|16.89|18.59|16.82|0
1643109800000|2022-01-25 11:23:20|18.62|16.84|18.62|16.84|18.62|16.84|18.6|16.83|0
1643109810000|2022-01-25 11:23:30|18.59|16.82|18.54|16.77|18.59|16.82|18.54|16.77|0
1643109820000|2022-01-25 11:23:40|18.52|16.76|18.43|16.67|18.52|16.76|18.43|16.67|0
1643109830000|2022-01-25 11:23:50|18.4|16.64|18.24|16.5|18.4|16.64|18.24|16.5|0
1643109840000|2022-01-25 11:24:00|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1643109850000|2022-01-25 11:24:10|18.43|16.67|18.38|16.63|18.44|16.69|18.37|16.62|0
1643109860000|2022-01-25 11:24:20|18.33|16.59|18.33|16.59|18.38|16.63|18.33|16.59|0
1643109870000|2022-01-25 11:24:30|18.35|16.6|18.38|16.63|18.38|16.63|18.35|16.6|0
1643109880000|2022-01-25 11:24:40|18.4|16.64|18.52|16.76|18.52|16.76|18.4|16.64|0
1643109890000|2022-01-25 11:24:50|18.47|16.72|18.47|16.72|18.49|16.73|18.47|16.72|0
1643109900000|2022-01-25 11:25:00|18.52|16.76|18.55|16.79|18.55|16.79|18.52|16.76|0
1643109910000|2022-01-25 11:25:10|18.57|16.8|18.55|16.79|18.57|16.8|18.55|16.79|0
1643109920000|2022-01-25 11:25:20|18.57|16.8|18.59|16.82|18.62|16.84|18.57|16.8|0
1643109930000|2022-01-25 11:25:30|18.54|16.77|18.55|16.79|18.57|16.8|18.54|16.77|0
1643109940000|2022-01-25 11:25:40|18.59|16.82|18.55|16.79|18.59|16.82|18.55|16.79|0
1643109950000|2022-01-25 11:25:50|18.54|16.77|18.47|16.71|18.54|16.77|18.47|16.71|0
1643109960000|2022-01-25 11:26:00|18.44|16.69|18.36|16.62|18.44|16.69|18.36|16.62|0
1643109970000|2022-01-25 11:26:10|18.29|16.54|18.44|16.69|18.44|16.69|18.29|16.54|0
1643109980000|2022-01-25 11:26:20|18.38|16.63|18.35|16.6|18.41|16.66|18.35|16.6|0
1643109990000|2022-01-25 11:26:30|18.33|16.59|18.36|16.62|18.38|16.63|18.33|16.59|0
1643110000000|2022-01-25 11:26:40|18.4|16.64|18.54|16.77|18.54|16.77|18.38|16.63|0
1643110010000|2022-01-25 11:26:50|18.55|16.79|18.52|16.76|18.58|16.81|18.52|16.76|0
1643110020000|2022-01-25 11:27:00|18.58|16.81|18.49|16.73|18.58|16.81|18.47|16.71|0
1643110030000|2022-01-25 11:27:10|18.4|16.64|18.4|16.64|18.4|16.64|18.36|16.62|0
1643110040000|2022-01-25 11:27:20|18.43|16.67|18.41|16.66|18.43|16.67|18.41|16.66|0
1643110050000|2022-01-25 11:27:30|17.59|15.91|17.44|15.78|17.59|15.91|17.42|15.76|0
1643110060000|2022-01-25 11:27:40|17.42|15.76|19.14|17.32|19.14|17.32|17.42|15.76|0
1643110070000|2022-01-25 11:27:50|19.17|17.35|19.14|17.32|19.17|17.35|19.14|17.32|0
1643110080000|2022-01-25 11:28:00|19.17|17.35|19.21|17.38|19.21|17.38|19.17|17.35|0
1643110090000|2022-01-25 11:28:10|19.17|17.35|19.17|17.35|19.17|17.35|19.16|17.33|0
1643110100000|2022-01-25 11:28:20|19.16|17.33|19.22|17.39|19.22|17.39|19.14|17.32|0
1643110110000|2022-01-25 11:28:30|19.24|17.41|19.24|17.41|19.24|17.41|19.24|17.41|0
1643110120000|2022-01-25 11:28:40|19.21|17.38|19.17|17.35|19.21|17.38|19.17|17.35|0
1643110130000|2022-01-25 11:28:50|19.14|17.32|19.11|17.29|19.14|17.32|19.11|17.29|0
1643110140000|2022-01-25 11:29:00|19.17|17.35|19.35|17.51|19.35|17.51|19.17|17.35|0
1643110150000|2022-01-25 11:29:10|19.3|17.46|19.24|17.41|19.3|17.46|19.24|17.41|0
1643110160000|2022-01-25 11:29:20|19.3|17.46|19.14|17.32|19.3|17.46|19.14|17.32|0
1643110170000|2022-01-25 11:29:30|19.16|17.33|19.01|17.2|19.16|17.33|19.01|17.2|0
1643110180000|2022-01-25 11:29:40|19.03|17.22|19.12|17.3|19.16|17.33|19.03|17.22|0
1643110190000|2022-01-25 11:29:50|19.08|17.26|19.09|17.27|19.09|17.27|19.01|17.2|0
1643110200000|2022-01-25 11:30:00|19.12|17.3|19.03|17.22|19.12|17.3|19.03|17.22|0
1643110210000|2022-01-25 11:30:10|18.92|17.12|19.09|17.27|19.09|17.27|18.92|17.12|0
1643110220000|2022-01-25 11:30:20|19.11|17.29|19.04|17.23|19.11|17.29|19.04|17.23|0
1643110230000|2022-01-25 11:30:30|19|17.19|19|17.19|19|17.19|18.92|17.12|0
1643110240000|2022-01-25 11:30:40|19.04|17.23|18.95|17.14|19.04|17.23|18.95|17.14|0
1643110250000|2022-01-25 11:30:50|18.92|17.12|18.95|17.14|19.01|17.2|18.92|17.12|0
1643110260000|2022-01-25 11:31:00|19.17|17.35|19.27|17.43|19.27|17.43|19.17|17.35|0
1643110270000|2022-01-25 11:31:10|19.24|17.4|19.12|17.3|19.24|17.4|19.12|17.3|0
1643110280000|2022-01-25 11:31:20|19.14|17.32|19.08|17.26|19.14|17.32|19.08|17.26|0
1643110290000|2022-01-25 11:31:30|19.11|17.29|18.58|16.81|19.11|17.29|18.58|16.81|0
1643110300000|2022-01-25 11:31:40|18.55|16.79|18.49|16.73|18.66|16.89|18.49|16.73|0
1643110310000|2022-01-25 11:31:50|18.46|16.7|18.51|16.74|18.51|16.74|18.41|16.66|0
1643110320000|2022-01-25 11:32:00|18.46|16.7|18.6|16.83|18.6|16.83|18.46|16.7|0
1643110330000|2022-01-25 11:32:10|18.54|16.77|18.55|16.79|18.65|16.87|18.54|16.77|0
1643110340000|2022-01-25 11:32:20|18.57|16.8|18.66|16.89|18.66|16.89|18.57|16.8|0
1643110350000|2022-01-25 11:32:30|18.68|16.9|18.66|16.89|18.69|16.91|18.63|16.86|0
1643110360000|2022-01-25 11:32:40|18.65|16.87|18.65|16.87|18.65|16.87|18.63|16.86|0
1643110370000|2022-01-25 11:32:50|18.63|16.86|18.61|16.84|18.71|16.93|18.61|16.84|0
1643110380000|2022-01-25 11:33:00|18.57|16.8|18.66|16.89|18.69|16.91|18.57|16.8|0
1643110390000|2022-01-25 11:33:10|18.69|16.91|18.85|17.06|18.85|17.06|18.69|16.91|0
1643110400000|2022-01-25 11:33:20|18.79|17|18.88|17.09|18.88|17.09|18.76|16.97|0
1643110410000|2022-01-25 11:33:30|18.84|17.04|18.84|17.04|18.84|17.04|18.84|17.04|0
1643110420000|2022-01-25 11:33:40|18.82|17.03|18.76|16.97|18.85|17.06|18.76|16.97|0
1643110430000|2022-01-25 11:33:50|18.79|17|18.65|16.87|18.79|17|18.65|16.87|0
1643110440000|2022-01-25 11:34:00|18.66|16.88|18.55|16.78|18.69|16.91|18.55|16.78|0
1643110450000|2022-01-25 11:34:10|18.57|16.8|18.54|16.77|18.57|16.8|18.52|16.76|0
1643110460000|2022-01-25 11:34:20|18.43|16.67|18.32|16.57|18.43|16.67|18.24|16.5|0
1643110470000|2022-01-25 11:34:30|18.27|16.53|18.24|16.5|18.27|16.53|18.24|16.5|0
1643110480000|2022-01-25 11:34:40|18.13|16.41|18.32|16.57|18.32|16.57|18.13|16.41|0
1643110490000|2022-01-25 11:34:50|18.23|16.49|18.32|16.57|18.32|16.57|18.23|16.49|0
1643110500000|2022-01-25 11:35:00|18.26|16.52|17.91|16.2|18.29|16.55|17.91|16.2|0
1643110510000|2022-01-25 11:35:10|17.94|16.23|18.06|16.34|18.06|16.34|17.91|16.2|0
1643110520000|2022-01-25 11:35:20|18.07|16.35|18.09|16.37|18.09|16.37|18.03|16.31|0
1643110530000|2022-01-25 11:35:30|18.06|16.34|18.09|16.37|18.12|16.4|18.06|16.34|0
1643110540000|2022-01-25 11:35:40|18.11|16.38|18.15|16.42|18.15|16.42|18.11|16.38|0
1643110550000|2022-01-25 11:35:50|18.12|16.4|18.18|16.45|18.18|16.45|18.11|16.38|0
1643110560000|2022-01-25 11:36:00|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1643110570000|2022-01-25 11:36:10|18.15|16.42|18.26|16.52|18.28|16.54|18.15|16.42|0
1643110580000|2022-01-25 11:36:20|18.28|16.54|18.24|16.51|18.28|16.54|18.24|16.51|0
1643110590000|2022-01-25 11:36:30|18.21|16.48|18.28|16.54|18.28|16.54|18.21|16.48|0
1643110600000|2022-01-25 11:36:40|18.24|16.51|18.28|16.54|18.28|16.54|18.24|16.51|0
1643110610000|2022-01-25 11:36:50|18.31|16.56|18.31|16.56|18.31|16.56|18.31|16.56|0
1643110620000|2022-01-25 11:37:00|18.28|16.54|18.31|16.56|18.31|16.56|18.28|16.54|0
1643110630000|2022-01-25 11:37:10|18.28|16.54|18.37|16.62|18.37|16.62|18.21|16.48|0
1643110640000|2022-01-25 11:37:20|18.4|16.65|18.53|16.76|18.59|16.82|18.4|16.65|0
1643110650000|2022-01-25 11:37:30|18.49|16.73|18.43|16.68|18.49|16.73|18.38|16.63|0
1643110660000|2022-01-25 11:37:40|18.41|16.66|18.41|16.66|18.41|16.66|18.4|16.65|0
1643110670000|2022-01-25 11:37:50|18.4|16.65|18.35|16.6|18.4|16.65|18.35|16.6|0
1643110680000|2022-01-25 11:38:00|18.38|16.63|18.38|16.63|18.43|16.68|18.38|16.63|0
1643110690000|2022-01-25 11:38:10|18.32|16.58|18.37|16.62|18.4|16.65|18.32|16.58|0
1643110700000|2022-01-25 11:38:20|18.34|16.59|18.4|16.65|18.41|16.66|18.34|16.59|0
1643110710000|2022-01-25 11:38:30|18.43|16.68|18.37|16.62|18.46|16.7|18.37|16.62|0
1643110720000|2022-01-25 11:38:40|18.24|16.51|18.04|16.32|18.24|16.51|18.04|16.32|0
1643110730000|2022-01-25 11:38:50|18.06|16.34|18.06|16.34|18.06|16.34|18|16.28|0
1643110740000|2022-01-25 11:39:00|18.09|16.37|18.06|16.34|18.09|16.37|18.03|16.31|0
1643110750000|2022-01-25 11:39:10|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1643110760000|2022-01-25 11:39:20|17.95|16.24|18|16.28|18|16.28|17.95|16.24|0
1643110770000|2022-01-25 11:39:30|17.95|16.24|17.94|16.23|17.95|16.24|17.92|16.21|0
1643110780000|2022-01-25 11:39:40|17.87|16.17|17.92|16.21|17.92|16.21|17.87|16.17|0
1643110790000|2022-01-25 11:39:50|17.89|16.19|17.69|16.01|17.89|16.19|17.69|16.01|0
1643110800000|2022-01-25 11:40:00|17.72|16.03|17.72|16.03|17.78|16.09|17.72|16.03|0
1643110810000|2022-01-25 11:40:10|17.75|16.06|17.84|16.14|17.84|16.14|17.75|16.06|0
1643110820000|2022-01-25 11:40:20|17.81|16.12|17.87|16.17|17.89|16.18|17.81|16.12|0
1643110830000|2022-01-25 11:40:30|17.81|16.12|17.69|16.01|17.81|16.12|17.66|15.98|0
1643110840000|2022-01-25 11:40:40|17.63|15.95|17.62|15.94|17.68|15.99|17.62|15.94|0
1643110850000|2022-01-25 11:40:50|17.68|15.99|17.69|16.01|17.69|16.01|17.65|15.96|0
1643110860000|2022-01-25 11:41:00|17.66|15.98|17.39|15.73|17.66|15.98|17.39|15.73|0
1643110870000|2022-01-25 11:41:10|17.3|15.65|17.2|15.56|17.3|15.65|17.2|15.56|0
1643110880000|2022-01-25 11:41:20|17.27|15.63|17.24|15.6|17.27|15.63|17.21|15.57|0
1643110890000|2022-01-25 11:41:30|17.26|15.61|17.26|15.61|17.3|15.65|17.26|15.61|0
1643110900000|2022-01-25 11:41:40|17.24|15.6|17.15|15.52|17.26|15.61|17.15|15.52|0
1643110910000|2022-01-25 11:41:50|17.03|15.41|16.92|15.31|17.05|15.43|16.92|15.31|0
1643110920000|2022-01-25 11:42:00|16.89|15.28|16.89|15.28|16.89|15.28|16.8|15.2|0
1643110930000|2022-01-25 11:42:10|16.9|15.29|16.92|15.31|16.92|15.31|16.89|15.28|0
1643110940000|2022-01-25 11:42:20|16.96|15.35|16.83|15.23|16.96|15.35|16.8|15.2|0
1643110950000|2022-01-25 11:42:30|16.77|15.17|16.76|15.16|16.8|15.2|16.76|15.16|0
1643110960000|2022-01-25 11:42:40|16.86|15.25|16.95|15.33|16.95|15.33|16.86|15.25|0
1643110970000|2022-01-25 11:42:50|16.92|15.31|16.86|15.25|16.92|15.31|16.83|15.23|0
1643110980000|2022-01-25 11:43:00|16.9|15.29|16.93|15.32|16.93|15.32|16.84|15.24|0
1643110990000|2022-01-25 11:43:10|16.9|15.29|17.58|15.9|17.58|15.9|16.89|15.28|0
1643111000000|2022-01-25 11:43:20|17.47|15.81|17.01|15.39|17.49|15.82|17.01|15.39|0
1643111010000|2022-01-25 11:43:30|16.95|15.34|16.92|15.31|16.95|15.34|16.92|15.31|0
1643111020000|2022-01-25 11:43:40|16.91|15.3|16.94|15.32|16.95|15.34|16.89|15.28|0
1643111030000|2022-01-25 11:43:50|17.01|15.39|17.08|15.46|17.08|15.46|16.97|15.35|0
1643111040000|2022-01-25 11:44:00|17.04|15.42|17.01|15.39|17.04|15.42|16.95|15.34|0
1643111050000|2022-01-25 11:44:10|17.1|15.47|17.04|15.42|17.1|15.47|17.04|15.42|0
1643111060000|2022-01-25 11:44:20|17.02|15.4|16.97|15.35|17.02|15.4|16.95|15.34|0
1643111070000|2022-01-25 11:44:30|17.01|15.39|17.04|15.42|17.14|15.51|17.01|15.39|0
1643111080000|2022-01-25 11:44:40|17.07|15.44|17.1|15.47|17.1|15.47|17.07|15.44|0
1643111090000|2022-01-25 11:44:50|17.13|15.5|17.13|15.5|17.13|15.5|17.1|15.47|0
1643111100000|2022-01-25 11:45:00|17.01|15.39|17.13|15.5|17.13|15.5|16.95|15.34|0
1643111110000|2022-01-25 11:45:10|17.11|15.48|17.13|15.5|17.13|15.5|17.01|15.39|0
1643111120000|2022-01-25 11:45:20|17.07|15.44|17.02|15.4|17.07|15.44|16.98|15.36|0
1643111130000|2022-01-25 11:45:30|17.07|15.44|17.07|15.44|17.08|15.45|17.07|15.44|0
1643111140000|2022-01-25 11:45:40|17.05|15.43|17.02|15.4|17.05|15.43|16.96|15.35|0
1643111150000|2022-01-25 11:45:50|17.01|15.39|16.99|15.38|17.01|15.39|16.98|15.36|0
1643111160000|2022-01-25 11:46:00|16.98|15.36|16.98|15.36|17.08|15.45|16.98|15.36|0
1643111170000|2022-01-25 11:46:10|16.95|15.34|17.01|15.39|17.02|15.4|16.95|15.34|0
1643111180000|2022-01-25 11:46:20|17.04|15.42|17.07|15.44|17.07|15.44|17.02|15.4|0
1643111190000|2022-01-25 11:46:30|17.04|15.42|16.39|14.83|17.04|15.42|16.39|14.83|0
1643111200000|2022-01-25 11:46:40|16.44|14.88|16.41|14.85|16.44|14.88|16.41|14.85|0
1643111210000|2022-01-25 11:46:50|16.47|14.9|17.15|15.52|17.15|15.52|16.46|14.89|0
1643111220000|2022-01-25 11:47:00|17.18|15.55|17.75|16.06|17.78|16.09|17.18|15.55|0
1643111230000|2022-01-25 11:47:10|17.84|16.14|18.09|16.36|18.09|16.36|17.84|16.14|0
1643111240000|2022-01-25 11:47:20|18.1|16.38|17.97|16.25|18.1|16.38|17.97|16.25|0
1643111250000|2022-01-25 11:47:30|18|16.28|17.97|16.25|18|16.28|17.97|16.25|0
1643111260000|2022-01-25 11:47:40|18|16.28|17.86|16.16|18|16.28|17.86|16.16|0
1643111270000|2022-01-25 11:47:50|17.78|16.09|17.9|16.2|17.92|16.21|17.78|16.09|0
1643111280000|2022-01-25 11:48:00|17.84|16.14|18|16.28|18.03|16.31|17.84|16.14|0
1643111290000|2022-01-25 11:48:10|17.84|16.14|17.78|16.09|17.84|16.14|17.78|16.09|0
1643111300000|2022-01-25 11:48:20|17.84|16.14|17.89|16.18|17.89|16.18|17.84|16.14|0
1643111310000|2022-01-25 11:48:30|17.87|16.17|17.93|16.23|17.93|16.23|17.87|16.17|0
1643111320000|2022-01-25 11:48:40|18.01|16.29|17.93|16.23|18.01|16.29|17.89|16.18|0
1643111330000|2022-01-25 11:48:50|17.92|16.21|17.99|16.28|17.99|16.28|17.9|16.2|0
1643111340000|2022-01-25 11:49:00|17.98|16.27|17.96|16.25|18.03|16.31|17.96|16.25|0
1643111350000|2022-01-25 11:49:10|17.99|16.28|17.98|16.27|17.99|16.28|17.89|16.18|0
1643111360000|2022-01-25 11:49:20|17.9|16.2|17.93|16.23|17.96|16.25|17.9|16.2|0
1643111370000|2022-01-25 11:49:30|17.92|16.21|17.9|16.2|17.92|16.21|17.9|16.2|0
1643111380000|2022-01-25 11:49:40|17.83|16.13|17.92|16.21|17.92|16.21|17.81|16.12|0
1643111390000|2022-01-25 11:49:50|17.93|16.23|17.89|16.18|17.96|16.25|17.89|16.18|0
1643111400000|2022-01-25 11:50:00|17.93|16.23|17.92|16.21|17.93|16.23|17.92|16.21|0
1643111410000|2022-01-25 11:50:10|17.93|16.23|17.99|16.28|17.99|16.28|17.9|16.2|0
1643111420000|2022-01-25 11:50:20|17.96|16.25|17.93|16.23|17.99|16.28|17.93|16.23|0
1643111430000|2022-01-25 11:50:30|17.9|16.2|17.9|16.2|17.93|16.23|17.9|16.2|0
1643111440000|2022-01-25 11:50:40|17.87|16.17|17.9|16.2|17.9|16.2|17.87|16.17|0
1643111450000|2022-01-25 11:50:50|17.89|16.18|17.89|16.18|17.9|16.2|17.89|16.18|0
1643111460000|2022-01-25 11:51:00|17.87|16.17|17.96|16.25|17.96|16.25|17.87|16.17|0
1643111470000|2022-01-25 11:51:10|17.95|16.24|17.92|16.21|17.95|16.24|17.92|16.21|0
1643111480000|2022-01-25 11:51:20|17.89|16.18|17.93|16.23|17.93|16.23|17.86|16.16|0
1643111490000|2022-01-25 11:51:30|17.9|16.2|17.93|16.23|17.93|16.23|17.9|16.2|0
1643111500000|2022-01-25 11:51:40|17.96|16.25|18.07|16.35|18.08|16.36|17.96|16.25|0
1643111510000|2022-01-25 11:51:50|18.08|16.36|17.99|16.28|18.08|16.36|17.99|16.28|0
1643111520000|2022-01-25 11:52:00|18.04|16.32|18.08|16.36|18.08|16.36|18.04|16.32|0
1643111530000|2022-01-25 11:52:10|18.07|16.35|18.08|16.36|18.08|16.36|18.02|16.31|0
1643111540000|2022-01-25 11:52:20|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1643111550000|2022-01-25 11:52:30|18.08|16.36|17.99|16.28|18.08|16.36|17.93|16.22|0
1643111560000|2022-01-25 11:52:40|17.96|16.25|17.98|16.27|17.98|16.27|17.96|16.25|0
1643111570000|2022-01-25 11:52:50|18.01|16.29|18.01|16.29|18.07|16.35|18.01|16.29|0
1643111580000|2022-01-25 11:53:00|18.08|16.36|17.99|16.28|18.08|16.36|17.96|16.25|0
1643111590000|2022-01-25 11:53:10|17.95|16.24|17.96|16.25|17.96|16.25|17.95|16.24|0
1643111600000|2022-01-25 11:53:20|17.9|16.2|17.81|16.12|17.9|16.2|17.81|16.12|0
1643111610000|2022-01-25 11:53:30|17.84|16.14|17.77|16.07|17.84|16.14|17.77|16.07|0
1643111620000|2022-01-25 11:53:40|17.87|16.17|17.9|16.2|17.9|16.2|17.87|16.17|0
1643111630000|2022-01-25 11:53:50|17.89|16.18|17.87|16.17|17.89|16.18|17.87|16.17|0
1643111640000|2022-01-25 11:54:00|17.84|16.14|17.95|16.24|17.95|16.24|17.84|16.14|0
1643111650000|2022-01-25 11:54:10|17.89|16.18|17.84|16.14|17.89|16.18|17.84|16.14|0
1643111660000|2022-01-25 11:54:20|17.92|16.21|17.9|16.2|17.92|16.21|17.87|16.17|0
1643111670000|2022-01-25 11:54:30|17.92|16.21|17.84|16.14|17.92|16.21|17.84|16.14|0
1643111680000|2022-01-25 11:54:40|17.78|16.09|17.78|16.09|17.78|16.09|17.75|16.06|0
1643111690000|2022-01-25 11:54:50|17.81|16.11|17.87|16.17|17.87|16.17|17.81|16.11|0
1643111700000|2022-01-25 11:55:00|17.84|16.14|17.81|16.11|17.84|16.14|17.81|16.11|0
1643111710000|2022-01-25 11:55:10|17.75|16.06|17.72|16.03|17.75|16.06|17.63|15.95|0
1643111720000|2022-01-25 11:55:20|17.68|15.99|17.63|15.95|17.68|15.99|17.63|15.95|0
1643111730000|2022-01-25 11:55:30|17.62|15.94|17.6|15.92|17.63|15.95|17.6|15.92|0
1643111740000|2022-01-25 11:55:40|17.63|15.95|17.65|15.96|17.69|16.01|17.63|15.95|0
1643111750000|2022-01-25 11:55:50|17.57|15.9|17.63|15.95|17.63|15.95|17.57|15.9|0
1643111760000|2022-01-25 11:56:00|17.67|15.99|17.66|15.98|17.67|15.99|17.63|15.95|0
1643111770000|2022-01-25 11:56:10|17.67|15.99|17.7|16.02|17.7|16.02|17.67|15.99|0
1643111780000|2022-01-25 11:56:20|17.76|16.07|17.72|16.03|17.76|16.07|17.72|16.03|0
1643111790000|2022-01-25 11:56:30|17.6|15.92|17.66|15.98|17.66|15.98|17.6|15.92|0
1643111800000|2022-01-25 11:56:40|17.67|15.99|17.78|16.09|17.78|16.09|17.67|15.99|0
1643111810000|2022-01-25 11:56:50|17.96|16.25|18.27|16.53|18.27|16.53|17.96|16.25|0
1643111820000|2022-01-25 11:57:00|18.2|16.47|18.14|16.42|18.22|16.48|18.13|16.4|0
1643111830000|2022-01-25 11:57:10|18.13|16.4|18.17|16.44|18.2|16.47|18.13|16.4|0
1643111840000|2022-01-25 11:57:20|18.3|16.55|18.43|16.68|18.43|16.68|18.3|16.55|0
1643111850000|2022-01-25 11:57:30|18.45|16.69|18.47|16.71|18.47|16.71|18.39|16.64|0
1643111860000|2022-01-25 11:57:40|18.43|16.68|18.5|16.74|18.5|16.74|18.43|16.68|0
1643111870000|2022-01-25 11:57:50|18.61|16.83|18.57|16.81|18.61|16.83|18.57|16.81|0
1643111880000|2022-01-25 11:58:00|18.61|16.83|18.57|16.81|18.61|16.83|18.54|16.78|0
1643111890000|2022-01-25 11:58:10|18.59|16.82|18.51|16.75|18.59|16.82|18.51|16.75|0
1643111900000|2022-01-25 11:58:20|18.45|16.69|18.48|16.72|18.51|16.75|18.45|16.69|0
1643111910000|2022-01-25 11:58:30|18.45|16.69|18.51|16.75|18.51|16.75|18.45|16.69|0
1643111920000|2022-01-25 11:58:40|18.54|16.78|18.61|16.83|18.61|16.83|18.54|16.78|0
1643111930000|2022-01-25 11:58:50|18.65|16.88|18.48|16.72|18.65|16.88|18.48|16.72|0
1643111940000|2022-01-25 11:59:00|18.54|16.78|18.48|16.72|18.54|16.78|18.47|16.71|0
1643111950000|2022-01-25 11:59:10|18.57|16.81|18.45|16.69|18.57|16.81|18.45|16.69|0
1643111960000|2022-01-25 11:59:20|18.42|16.67|18.39|16.64|18.42|16.67|18.39|16.64|0
1643111970000|2022-01-25 11:59:30|18.36|16.61|18.23|16.5|18.36|16.61|18.23|16.5|0
1643111980000|2022-01-25 11:59:40|18.22|16.48|18.17|16.44|18.22|16.48|18.17|16.44|0
1643111990000|2022-01-25 11:59:50|18.11|16.39|18.02|16.3|18.11|16.39|18.02|16.3|0
1643112000000|2022-01-25 12:00:00|18|16.29|18.05|16.33|18.08|16.36|18|16.29|0
1643112010000|2022-01-25 12:00:10|17.96|16.25|18.14|16.41|18.14|16.41|17.96|16.25|0
1643112020000|2022-01-25 12:00:20|18.11|16.39|18.11|16.39|18.17|16.44|18.08|16.36|0
1643112030000|2022-01-25 12:00:30|18.14|16.41|17.96|16.25|18.14|16.41|17.96|16.25|0
1643112040000|2022-01-25 12:00:40|17.94|16.23|17.96|16.25|17.97|16.26|17.93|16.22|0
1643112050000|2022-01-25 12:00:50|18.02|16.3|18.05|16.33|18.05|16.33|18.02|16.3|0
1643112060000|2022-01-25 12:01:00|18.07|16.34|18.05|16.33|18.07|16.34|17.99|16.28|0
1643112070000|2022-01-25 12:01:10|18.11|16.39|18.11|16.39|18.11|16.39|18.08|16.36|0
1643112080000|2022-01-25 12:01:20|18.08|16.36|17.96|16.25|18.11|16.39|17.96|16.25|0
1643112090000|2022-01-25 12:01:30|17.97|16.26|17.94|16.23|17.97|16.26|17.94|16.23|0
1643112100000|2022-01-25 12:01:40|17.93|16.22|17.93|16.22|17.94|16.23|17.9|16.19|0
1643112110000|2022-01-25 12:01:50|17.96|16.25|18.02|16.3|18.02|16.3|17.96|16.25|0
1643112120000|2022-01-25 12:02:00|17.99|16.28|18.08|16.36|18.08|16.36|17.99|16.28|0
1643112130000|2022-01-25 12:02:10|18.1|16.37|18.1|16.37|18.14|16.41|18.1|16.37|0
1643112140000|2022-01-25 12:02:20|18.16|16.43|18.11|16.39|18.16|16.43|18.11|16.39|0
1643112150000|2022-01-25 12:02:30|18.03|16.32|18.14|16.41|18.14|16.41|18.03|16.32|0
1643112160000|2022-01-25 12:02:40|18.11|16.39|18.13|16.4|18.13|16.4|18.08|16.36|0
1643112170000|2022-01-25 12:02:50|18.16|16.43|18.14|16.41|18.16|16.43|18.08|16.36|0
1643112180000|2022-01-25 12:03:00|18.17|16.44|18.13|16.4|18.17|16.44|18.02|16.3|0
1643112190000|2022-01-25 12:03:10|18.11|16.39|17.94|16.23|18.11|16.39|17.93|16.22|0
1643112200000|2022-01-25 12:03:20|17.96|16.25|18.02|16.3|18.02|16.3|17.96|16.25|0
1643112210000|2022-01-25 12:03:30|18.05|16.33|18.02|16.3|18.05|16.33|17.99|16.28|0
1643112220000|2022-01-25 12:03:40|18|16.29|17.99|16.28|18|16.29|17.97|16.26|0
1643112230000|2022-01-25 12:03:50|17.9|16.19|17.72|16.03|17.9|16.19|17.72|16.03|0
1643112240000|2022-01-25 12:04:00|17.75|16.06|17.69|16|17.75|16.06|17.69|16|0
1643112250000|2022-01-25 12:04:10|17.72|16.03|17.46|15.8|17.72|16.03|17.46|15.8|0
1643112260000|2022-01-25 12:04:20|17.43|15.77|17.42|15.76|17.51|15.84|17.42|15.76|0
1643112270000|2022-01-25 12:04:30|17.48|15.81|17.37|15.72|17.48|15.81|17.37|15.72|0
1643112280000|2022-01-25 12:04:40|17.36|15.71|17.36|15.71|17.36|15.71|17.34|15.69|0
1643112290000|2022-01-25 12:04:50|17.27|15.63|17.21|15.57|17.29|15.64|17.21|15.57|0
1643112300000|2022-01-25 12:05:00|17.26|15.61|17.36|15.71|17.36|15.71|17.26|15.61|0
1643112310000|2022-01-25 12:05:10|17.33|15.68|17.39|15.73|17.39|15.73|17.32|15.67|0
1643112320000|2022-01-25 12:05:20|17.33|15.68|17.33|15.68|17.36|15.71|17.33|15.68|0
1643112330000|2022-01-25 12:05:30|17.3|15.65|17.36|15.71|17.39|15.73|17.3|15.65|0
1643112340000|2022-01-25 12:05:40|17.39|15.73|17.36|15.71|17.39|15.73|17.36|15.71|0
1643112350000|2022-01-25 12:05:50|17.21|15.57|17.18|15.55|17.21|15.57|17.15|15.52|0
1643112360000|2022-01-25 12:06:00|17.15|15.52|17.15|15.52|17.23|15.59|17.15|15.52|0
1643112370000|2022-01-25 12:06:10|17.21|15.57|17.26|15.61|17.27|15.63|17.21|15.57|0
1643112380000|2022-01-25 12:06:20|17.17|15.53|17.24|15.6|17.3|15.65|17.17|15.53|0
1643112390000|2022-01-25 12:06:30|17.29|15.64|17.33|15.68|17.33|15.68|17.27|15.63|0
1643112400000|2022-01-25 12:06:40|17.3|15.65|17.24|15.6|17.3|15.65|17.24|15.6|0
1643112410000|2022-01-25 12:06:50|17.27|15.63|17.17|15.53|17.27|15.63|17.17|15.53|0
1643112420000|2022-01-25 12:07:00|17.12|15.49|17.27|15.63|17.33|15.68|17.12|15.49|0
1643112430000|2022-01-25 12:07:10|17.33|15.68|17.36|15.71|17.36|15.71|17.33|15.68|0
1643112440000|2022-01-25 12:07:20|17.39|15.73|17.57|15.89|17.57|15.89|17.39|15.73|0
1643112450000|2022-01-25 12:07:30|17.54|15.87|17.49|15.83|17.54|15.87|17.49|15.83|0
1643112460000|2022-01-25 12:07:40|17.45|15.79|17.42|15.76|17.45|15.79|17.42|15.76|0
1643112470000|2022-01-25 12:07:50|17.46|15.8|17.46|15.8|17.48|15.81|17.45|15.79|0
1643112480000|2022-01-25 12:08:00|17.42|15.76|17.48|15.81|17.48|15.81|17.42|15.76|0
1643112490000|2022-01-25 12:08:10|17.51|15.84|17.57|15.89|17.57|15.89|17.48|15.81|0
1643112500000|2022-01-25 12:08:20|17.61|15.93|17.61|15.93|17.63|15.95|17.61|15.93|0
1643112510000|2022-01-25 12:08:30|17.58|15.91|17.6|15.92|17.6|15.92|17.57|15.89|0
1643112520000|2022-01-25 12:08:40|17.58|15.91|17.54|15.87|17.58|15.91|17.54|15.87|0
1643112530000|2022-01-25 12:08:50|17.57|15.89|17.57|15.89|17.57|15.89|17.55|15.88|0
1643112540000|2022-01-25 12:09:00|17.58|15.91|17.57|15.89|17.6|15.92|17.54|15.87|0
1643112550000|2022-01-25 12:09:10|17.6|15.92|17.57|15.89|17.61|15.93|17.57|15.89|0
1643112560000|2022-01-25 12:09:20|17.52|15.85|17.63|15.95|17.63|15.95|17.51|15.84|0
1643112570000|2022-01-25 12:09:30|17.65|15.97|17.68|16|17.71|16.03|17.65|15.97|0
1643112580000|2022-01-25 12:09:40|17.74|16.05|17.83|16.14|17.83|16.14|17.74|16.05|0
1643112590000|2022-01-25 12:09:50|17.86|16.16|17.86|16.16|17.9|16.19|17.83|16.14|0
1643112600000|2022-01-25 12:10:00|17.82|16.12|17.8|16.11|17.82|16.12|17.8|16.11|0
1643112610000|2022-01-25 12:10:10|17.88|16.18|17.99|16.27|17.99|16.27|17.88|16.18|0
1643112620000|2022-01-25 12:10:20|18.05|16.33|18.12|16.4|18.12|16.4|18.05|16.33|0
1643112630000|2022-01-25 12:10:30|18.11|16.38|18.08|16.36|18.12|16.4|18.08|16.36|0
1643112640000|2022-01-25 12:10:40|18.14|16.41|18.15|16.42|18.15|16.42|18.11|16.38|0
1643112650000|2022-01-25 12:10:50|18.18|16.45|18.05|16.33|18.18|16.45|18.05|16.33|0
1643112660000|2022-01-25 12:11:00|18.03|16.31|18.18|16.45|18.18|16.45|18.03|16.31|0
1643112670000|2022-01-25 12:11:10|18.14|16.41|18.14|16.41|18.2|16.47|18.14|16.41|0
1643112680000|2022-01-25 12:11:20|18.09|16.37|18.12|16.4|18.12|16.4|18.09|16.37|0
1643112690000|2022-01-25 12:11:30|18.11|16.38|18.14|16.41|18.17|16.44|18.11|16.38|0
1643112700000|2022-01-25 12:11:40|18.08|16.35|18.26|16.52|18.26|16.52|18.08|16.35|0
1643112710000|2022-01-25 12:11:50|18.23|16.49|18.2|16.47|18.23|16.49|18.2|16.47|0
1643112720000|2022-01-25 12:12:00|18.14|16.41|18.14|16.41|18.14|16.41|18.11|16.38|0
1643112730000|2022-01-25 12:12:10|18.23|16.49|18.26|16.52|18.26|16.52|18.2|16.47|0
1643112740000|2022-01-25 12:12:20|18.29|16.55|18.35|16.6|18.41|16.66|18.29|16.55|0
1643112750000|2022-01-25 12:12:30|18.43|16.67|18.41|16.66|18.43|16.67|18.38|16.63|0
1643112760000|2022-01-25 12:12:40|18.51|16.74|18.52|16.76|18.57|16.8|18.51|16.74|0
1643112770000|2022-01-25 12:12:50|18.54|16.77|18.51|16.74|18.54|16.77|18.51|16.74|0
1643112780000|2022-01-25 12:13:00|18.57|16.8|18.54|16.77|18.63|16.86|18.54|16.77|0
1643112790000|2022-01-25 12:13:10|18.57|16.8|18.48|16.72|18.57|16.8|18.48|16.72|0
1643112800000|2022-01-25 12:13:20|18.51|16.74|18.41|16.66|18.54|16.77|18.41|16.66|0
1643112810000|2022-01-25 12:13:30|18.3|16.56|18.34|16.59|18.37|16.62|18.3|16.56|0
1643112820000|2022-01-25 12:13:40|18.3|16.56|18.29|16.55|18.34|16.59|18.27|16.53|0
1643112830000|2022-01-25 12:13:50|18.27|16.53|18.23|16.49|18.27|16.53|18.23|16.49|0
1643112840000|2022-01-25 12:14:00|18.2|16.46|18.2|16.46|18.2|16.46|18.17|16.44|0
1643112850000|2022-01-25 12:14:10|18.23|16.49|18.2|16.46|18.23|16.49|18.2|16.46|0
1643112860000|2022-01-25 12:14:20|18.17|16.44|18.14|16.41|18.17|16.44|18.08|16.35|0
1643112870000|2022-01-25 12:14:30|18.17|16.44|18.23|16.49|18.23|16.49|18.17|16.44|0
1643112880000|2022-01-25 12:14:40|18.26|16.52|18.2|16.46|18.26|16.52|18.2|16.46|0
1643112890000|2022-01-25 12:14:50|18.21|16.48|18.24|16.51|18.24|16.51|18.21|16.48|0
1643112900000|2022-01-25 12:15:00|18.2|16.46|18.01|16.3|18.2|16.46|17.98|16.27|0
1643112910000|2022-01-25 12:15:10|18.03|16.31|18.11|16.38|18.11|16.38|18.03|16.31|0
1643112920000|2022-01-25 12:15:20|18.09|16.37|18.14|16.41|18.14|16.41|18.09|16.37|0
1643112930000|2022-01-25 12:15:30|18.11|16.38|18.2|16.46|18.2|16.46|18.11|16.38|0
1643112940000|2022-01-25 12:15:40|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1643112950000|2022-01-25 12:15:50|18.24|16.5|18.21|16.48|18.24|16.5|18.2|16.46|0
1643112960000|2022-01-25 12:16:00|18.17|16.44|18.1|16.38|18.17|16.44|18.1|16.38|0
1643112970000|2022-01-25 12:16:10|18.04|16.33|18.09|16.37|18.09|16.37|18.04|16.33|0
1643112980000|2022-01-25 12:16:20|18.1|16.38|18.12|16.39|18.12|16.39|18.1|16.38|0
1643112990000|2022-01-25 12:16:30|18.18|16.45|18.32|16.57|18.32|16.57|18.18|16.45|0
1643113020000|2022-01-25 12:17:00|18.29|16.55|18.32|16.57|18.32|16.57|18.29|16.55|0
1643113030000|2022-01-25 12:17:10|18.26|16.52|18.32|16.57|18.32|16.57|18.26|16.52|0
1643113040000|2022-01-25 12:17:20|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1643113050000|2022-01-25 12:17:30|18.29|16.55|18.32|16.57|18.32|16.57|18.29|16.55|0
1643113060000|2022-01-25 12:17:40|18.36|16.62|18.35|16.6|18.36|16.62|18.35|16.6|0
1643113070000|2022-01-25 12:17:50|18.38|16.63|18.35|16.6|18.38|16.63|18.35|16.6|0
1643113080000|2022-01-25 12:18:00|18.38|16.63|18.32|16.57|18.38|16.63|18.32|16.57|0
1643113090000|2022-01-25 12:18:10|18.29|16.55|18.17|16.44|18.29|16.55|18.15|16.42|0
1643113100000|2022-01-25 12:18:20|18.13|16.41|18.17|16.44|18.17|16.44|18.13|16.41|0
1643113110000|2022-01-25 12:18:30|18.2|16.46|18.13|16.41|18.2|16.46|18.13|16.41|0
1643113120000|2022-01-25 12:18:40|18.16|16.43|18.23|16.49|18.23|16.49|18.16|16.43|0
1643113130000|2022-01-25 12:18:50|18.2|16.46|18.16|16.43|18.2|16.46|18.16|16.43|0
1643113140000|2022-01-25 12:19:00|18.15|16.42|18.3|16.56|18.3|16.56|18.15|16.42|0
1643113150000|2022-01-25 12:19:10|18.32|16.57|18.38|16.63|18.38|16.63|18.32|16.57|0
1643113160000|2022-01-25 12:19:20|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1643113170000|2022-01-25 12:19:30|18.32|16.57|18.35|16.6|18.38|16.63|18.32|16.57|0
1643113180000|2022-01-25 12:19:40|18.41|16.66|18.41|16.66|18.41|16.66|18.38|16.63|0
1643113190000|2022-01-25 12:19:50|18.38|16.63|18.44|16.68|18.44|16.68|18.38|16.63|0
1643113200000|2022-01-25 12:20:00|18.41|16.66|18.29|16.55|18.41|16.66|18.29|16.55|0
1643113210000|2022-01-25 12:20:10|18.26|16.52|18.44|16.68|18.44|16.68|18.26|16.52|0
1643113230000|2022-01-25 12:20:30|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1643113240000|2022-01-25 12:20:40|18.44|16.68|18.41|16.66|18.44|16.68|18.41|16.66|0
1643113250000|2022-01-25 12:20:50|18.5|16.74|18.53|16.77|18.53|16.77|18.5|16.74|0
1643113260000|2022-01-25 12:21:00|18.6|16.82|18.6|16.82|18.6|16.82|18.6|16.82|0
1643113270000|2022-01-25 12:21:10|18.63|16.85|18.66|16.88|18.66|16.88|18.63|16.85|0
1643113280000|2022-01-25 12:21:20|18.6|16.82|18.56|16.8|18.6|16.82|18.5|16.74|0
1643113290000|2022-01-25 12:21:30|18.6|16.82|18.53|16.77|18.6|16.82|18.5|16.74|0
1643113300000|2022-01-25 12:21:40|18.5|16.74|18.47|16.71|18.5|16.74|18.47|16.71|0
1643113310000|2022-01-25 12:21:50|18.5|16.74|18.47|16.71|18.5|16.74|18.47|16.71|0
1643113320000|2022-01-25 12:22:00|18.42|16.67|18.38|16.63|18.44|16.68|18.38|16.63|0
1643113330000|2022-01-25 12:22:10|18.35|16.6|18.38|16.63|18.38|16.63|18.35|16.6|0
1643113340000|2022-01-25 12:22:20|18.35|16.6|18.26|16.52|18.35|16.6|18.26|16.52|0
1643113350000|2022-01-25 12:22:30|18.29|16.54|18.1|16.38|18.32|16.57|18.1|16.38|0
1643113360000|2022-01-25 12:22:40|17.95|16.24|17.95|16.24|18.03|16.31|17.95|16.24|0
1643113370000|2022-01-25 12:22:50|17.87|16.17|17.83|16.13|17.87|16.17|17.8|16.1|0
1643113380000|2022-01-25 12:23:00|17.8|16.1|17.71|16.02|17.86|16.16|17.71|16.02|0
1643113390000|2022-01-25 12:23:10|17.68|16|17.63|15.95|17.68|16|17.63|15.95|0
1643113400000|2022-01-25 12:23:20|17.77|16.08|17.68|16|17.77|16.08|17.68|16|0
1643113410000|2022-01-25 12:23:30|17.71|16.02|17.65|15.97|17.71|16.02|17.65|15.97|0
1643113420000|2022-01-25 12:23:40|17.68|16|17.62|15.94|17.69|16.01|17.62|15.94|0
1643113430000|2022-01-25 12:23:50|17.59|15.91|17.65|15.97|17.65|15.97|17.59|15.91|0
1643113440000|2022-01-25 12:24:00|17.66|15.98|17.54|15.87|17.66|15.98|17.54|15.87|0
1643113450000|2022-01-25 12:24:10|17.48|15.82|17.53|15.86|17.54|15.87|17.48|15.82|0
1643113460000|2022-01-25 12:24:20|17.54|15.87|17.53|15.86|17.56|15.89|17.53|15.86|0
1643113470000|2022-01-25 12:24:30|17.51|15.85|17.59|15.91|17.6|15.93|17.51|15.85|0
1643113480000|2022-01-25 12:24:40|17.56|15.89|17.56|15.89|17.56|15.89|17.51|15.85|0
1643113490000|2022-01-25 12:24:50|17.53|15.86|17.38|15.73|17.54|15.87|17.38|15.73|0
1643113500000|2022-01-25 12:25:00|17.42|15.77|17.47|15.81|17.48|15.82|17.42|15.77|0
1643113510000|2022-01-25 12:25:10|17.51|15.85|17.47|15.81|17.54|15.87|17.47|15.81|0
1643113520000|2022-01-25 12:25:20|17.45|15.79|17.47|15.81|17.47|15.81|17.44|15.78|0
1643113530000|2022-01-25 12:25:30|17.45|15.79|17.53|15.86|17.54|15.87|17.45|15.79|0
1643113540000|2022-01-25 12:25:40|17.51|15.85|17.53|15.86|17.54|15.87|17.51|15.85|0
1643113550000|2022-01-25 12:25:50|17.57|15.9|17.54|15.87|17.59|15.91|17.54|15.87|0
1643113560000|2022-01-25 12:26:00|17.51|15.85|17.59|15.91|17.59|15.91|17.51|15.85|0
1643113570000|2022-01-25 12:26:10|17.66|15.98|17.75|16.06|17.75|16.06|17.65|15.97|0
1643113580000|2022-01-25 12:26:20|17.84|16.14|17.81|16.12|17.84|16.14|17.81|16.12|0
1643113590000|2022-01-25 12:26:30|17.83|16.13|17.84|16.14|17.89|16.18|17.81|16.12|0
1643113600000|2022-01-25 12:26:40|17.87|16.17|17.9|16.2|17.92|16.21|17.87|16.17|0
1643113610000|2022-01-25 12:26:50|17.89|16.18|17.92|16.21|17.92|16.21|17.89|16.18|0
1643113620000|2022-01-25 12:27:00|17.95|16.24|17.89|16.18|17.95|16.24|17.89|16.18|0
1643113630000|2022-01-25 12:27:10|17.9|16.2|17.89|16.18|17.9|16.2|17.89|16.18|0
1643113640000|2022-01-25 12:27:20|17.95|16.24|17.93|16.22|17.95|16.24|17.92|16.21|0
1643113650000|2022-01-25 12:27:30|17.95|16.24|17.9|16.2|17.95|16.24|17.89|16.18|0
1643113660000|2022-01-25 12:27:40|17.89|16.18|17.96|16.25|17.98|16.27|17.89|16.18|0
1643113670000|2022-01-25 12:27:50|17.98|16.27|17.95|16.24|17.98|16.27|17.95|16.24|0
1643113680000|2022-01-25 12:28:00|17.96|16.25|17.96|16.25|17.98|16.27|17.95|16.24|0
1643113690000|2022-01-25 12:28:10|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1643113700000|2022-01-25 12:28:20|17.95|16.24|18.01|16.29|18.01|16.29|17.95|16.24|0
1643113710000|2022-01-25 12:28:30|18.04|16.32|18.01|16.29|18.04|16.32|18.01|16.29|0
1643113720000|2022-01-25 12:28:40|18.02|16.31|18.04|16.32|18.04|16.32|18.02|16.31|0
1643113730000|2022-01-25 12:28:50|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1643113740000|2022-01-25 12:29:00|18.04|16.32|18.07|16.35|18.07|16.35|18.04|16.32|0
1643113750000|2022-01-25 12:29:10|18.04|16.32|18.04|16.32|18.07|16.35|18.04|16.32|0
1643113760000|2022-01-25 12:29:20|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1643113770000|2022-01-25 12:29:30|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1643113780000|2022-01-25 12:29:40|18.07|16.35|18.1|16.38|18.1|16.38|18.07|16.35|0
1643113800000|2022-01-25 12:30:00|18.04|16.32|17.92|16.21|18.04|16.32|17.92|16.21|0
1643113810000|2022-01-25 12:30:10|17.9|16.2|17.96|16.25|17.96|16.25|17.9|16.2|0
1643113820000|2022-01-25 12:30:20|17.93|16.22|17.87|16.17|17.95|16.24|17.87|16.17|0
1643113830000|2022-01-25 12:30:30|17.89|16.18|17.8|16.1|17.9|16.2|17.8|16.1|0
1643113840000|2022-01-25 12:30:40|17.74|16.05|17.6|15.92|17.74|16.05|17.6|15.92|0
1643113850000|2022-01-25 12:30:50|17.57|15.9|17.68|15.99|17.68|15.99|17.57|15.9|0
1643113860000|2022-01-25 12:31:00|17.69|16.01|17.69|16.01|17.71|16.02|17.69|16.01|0
1643113870000|2022-01-25 12:31:10|17.63|15.95|17.68|15.99|17.68|15.99|17.63|15.95|0
1643113880000|2022-01-25 12:31:20|17.69|16.01|17.69|16.01|17.69|16.01|17.63|15.95|0
1643113890000|2022-01-25 12:31:30|17.78|16.09|17.83|16.13|17.83|16.13|17.77|16.07|0
1643113900000|2022-01-25 12:31:40|17.81|16.11|17.75|16.06|17.81|16.11|17.75|16.06|0
1643113910000|2022-01-25 12:31:50|17.72|16.03|17.57|15.9|17.72|16.03|17.57|15.9|0
1643113920000|2022-01-25 12:32:00|17.62|15.94|17.54|15.87|17.71|16.02|17.54|15.87|0
1643113930000|2022-01-25 12:32:10|17.48|15.82|17.32|15.67|17.48|15.82|17.32|15.67|0
1643113940000|2022-01-25 12:32:20|17.39|15.74|17.38|15.72|17.39|15.74|17.35|15.7|0
1643113950000|2022-01-25 12:32:30|17.36|15.71|17.3|15.66|17.36|15.71|17.3|15.66|0
1643113960000|2022-01-25 12:32:40|17.33|15.68|17.32|15.67|17.33|15.68|17.32|15.67|0
1643113970000|2022-01-25 12:32:50|17.29|15.64|17.35|15.7|17.35|15.7|17.29|15.64|0
1643113980000|2022-01-25 12:33:00|17.32|15.67|17.47|15.8|17.5|15.83|17.32|15.67|0
1643113990000|2022-01-25 12:33:10|17.44|15.78|17.44|15.78|17.5|15.83|17.44|15.78|0
1643114000000|2022-01-25 12:33:20|17.47|15.8|17.45|15.79|17.47|15.8|17.44|15.78|0
1643114010000|2022-01-25 12:33:30|17.5|15.83|17.47|15.8|17.53|15.86|17.47|15.8|0
1643114020000|2022-01-25 12:33:40|17.45|15.79|17.36|15.71|17.45|15.79|17.36|15.71|0
1643114030000|2022-01-25 12:33:50|17.3|15.66|17.2|15.56|17.3|15.66|17.19|15.55|0
1643114040000|2022-01-25 12:34:00|17.23|15.59|17.26|15.62|17.32|15.67|17.23|15.59|0
1643114050000|2022-01-25 12:34:10|17.35|15.7|17.35|15.7|17.36|15.71|17.35|15.7|0
1643114060000|2022-01-25 12:34:20|17.27|15.63|17.29|15.64|17.3|15.65|17.27|15.63|0
1643114070000|2022-01-25 12:34:30|17.3|15.65|17.17|15.54|17.3|15.65|17.17|15.54|0
1643114080000|2022-01-25 12:34:40|17.24|15.6|17.39|15.73|17.39|15.73|17.24|15.6|0
1643114090000|2022-01-25 12:34:50|17.41|15.75|17.42|15.76|17.44|15.78|17.41|15.75|0
1643114100000|2022-01-25 12:35:00|17.45|15.79|17.47|15.8|17.47|15.8|17.29|15.64|0
1643114110000|2022-01-25 12:35:10|17.45|15.79|17.57|15.9|17.57|15.9|17.45|15.79|0
1643114120000|2022-01-25 12:35:20|17.48|15.81|17.55|15.88|17.55|15.88|17.47|15.8|0
1643114130000|2022-01-25 12:35:30|17.57|15.9|17.57|15.9|17.57|15.9|17.54|15.87|0
1643114140000|2022-01-25 12:35:40|17.61|15.94|17.6|15.92|17.61|15.94|17.6|15.92|0
1643114150000|2022-01-25 12:35:50|17.64|15.96|17.6|15.92|17.64|15.96|17.6|15.92|0
1643114160000|2022-01-25 12:36:00|17.48|15.81|17.58|15.91|17.58|15.91|17.48|15.81|0
1643114170000|2022-01-25 12:36:10|17.55|15.88|17.55|15.88|17.55|15.88|17.54|15.87|0
1643114180000|2022-01-25 12:36:20|17.6|15.92|17.55|15.88|17.6|15.92|17.54|15.87|0
1643114190000|2022-01-25 12:36:30|17.64|15.96|17.67|15.99|17.7|16.02|17.64|15.96|0
1643114200000|2022-01-25 12:36:40|17.66|15.98|17.69|16|17.69|16|17.64|15.96|0
1643114210000|2022-01-25 12:36:50|17.67|15.99|17.69|16|17.69|16|17.67|15.99|0
1643114220000|2022-01-25 12:37:00|17.7|16.02|17.76|16.07|17.76|16.07|17.67|15.99|0
1643114230000|2022-01-25 12:37:10|17.78|16.08|17.76|16.07|17.78|16.08|17.75|16.06|0
1643114240000|2022-01-25 12:37:20|17.69|16|17.64|15.96|17.69|16|17.64|15.96|0
1643114250000|2022-01-25 12:37:30|17.55|15.88|17.55|15.88|17.55|15.88|17.51|15.84|0
1643114260000|2022-01-25 12:37:40|17.51|15.84|17.55|15.88|17.55|15.88|17.51|15.84|0
1643114270000|2022-01-25 12:37:50|17.58|15.91|17.6|15.92|17.6|15.92|17.58|15.91|0
1643114280000|2022-01-25 12:38:00|17.58|15.91|17.58|15.91|17.58|15.91|17.57|15.89|0
1643114290000|2022-01-25 12:38:10|17.54|15.87|17.6|15.92|17.6|15.92|17.54|15.87|0
1643114300000|2022-01-25 12:38:20|17.55|15.88|17.48|15.81|17.57|15.89|17.48|15.81|0
1643114310000|2022-01-25 12:38:30|17.43|15.77|17.4|15.75|17.43|15.77|17.4|15.75|0
1643114320000|2022-01-25 12:38:40|17.38|15.72|17.3|15.65|17.38|15.72|17.3|15.65|0
1643114330000|2022-01-25 12:38:50|17.35|15.69|17.21|15.57|17.35|15.69|17.17|15.53|0
1643114340000|2022-01-25 12:39:00|17.29|15.64|17.35|15.69|17.35|15.69|17.26|15.61|0
1643114350000|2022-01-25 12:39:10|17.39|15.73|17.36|15.71|17.39|15.73|17.33|15.68|0
1643114360000|2022-01-25 12:39:20|17.38|15.72|17.36|15.71|17.38|15.72|17.33|15.68|0
1643114370000|2022-01-25 12:39:30|17.37|15.72|17.33|15.68|17.37|15.72|17.33|15.68|0
1643114380000|2022-01-25 12:39:40|17.32|15.67|17.35|15.69|17.35|15.69|17.32|15.67|0
1643114390000|2022-01-25 12:39:50|17.37|15.72|17.35|15.69|17.42|15.76|17.35|15.69|0
1643114400000|2022-01-25 12:40:00|17.24|15.6|17.11|15.48|17.24|15.6|17.11|15.48|0
1643114410000|2022-01-25 12:40:10|17.08|15.45|16.98|15.36|17.11|15.48|16.98|15.36|0
1643114420000|2022-01-25 12:40:20|16.92|15.31|16.91|15.3|16.92|15.31|16.91|15.3|0
1643114430000|2022-01-25 12:40:30|16.76|15.17|16.76|15.17|16.76|15.17|16.75|15.15|0
1643114440000|2022-01-25 12:40:40|16.75|15.15|16.76|15.17|16.76|15.17|16.75|15.15|0
1643114450000|2022-01-25 12:40:50|16.71|15.12|16.68|15.09|16.71|15.12|16.68|15.09|0
1643114460000|2022-01-25 12:41:00|16.63|15.05|16.66|15.08|16.68|15.09|16.63|15.05|0
1643114470000|2022-01-25 12:41:10|16.83|15.23|16.72|15.13|16.83|15.23|16.72|15.13|0
1643114480000|2022-01-25 12:41:20|16.75|15.15|16.78|15.18|16.78|15.18|16.75|15.15|0
1643114490000|2022-01-25 12:41:30|16.79|15.19|16.82|15.22|16.82|15.22|16.78|15.18|0
1643114500000|2022-01-25 12:41:40|16.75|15.15|16.75|15.15|16.76|15.17|16.75|15.15|0
1643114510000|2022-01-25 12:41:50|16.82|15.22|16.85|15.24|16.85|15.24|16.81|15.21|0
1643114520000|2022-01-25 12:42:00|16.82|15.22|16.76|15.17|16.82|15.22|16.73|15.14|0
1643114530000|2022-01-25 12:42:10|16.79|15.19|16.82|15.22|16.83|15.23|16.79|15.19|0
1643114540000|2022-01-25 12:42:20|16.85|15.24|16.94|15.32|16.94|15.32|16.85|15.24|0
1643114550000|2022-01-25 12:42:30|16.91|15.3|16.94|15.32|16.96|15.35|16.91|15.3|0
1643114560000|2022-01-25 12:42:40|16.98|15.36|16.95|15.34|16.98|15.36|16.95|15.34|0
1643114570000|2022-01-25 12:42:50|16.91|15.3|16.99|15.37|16.99|15.37|16.91|15.3|0
1643114580000|2022-01-25 12:43:00|16.98|15.36|17.05|15.43|17.05|15.43|16.98|15.36|0
1643114590000|2022-01-25 12:43:10|16.96|15.35|16.98|15.36|16.98|15.36|16.91|15.3|0
1643114600000|2022-01-25 12:43:20|17.04|15.41|16.96|15.35|17.04|15.41|16.96|15.35|0
1643114610000|2022-01-25 12:43:30|17.01|15.39|17.04|15.41|17.04|15.41|17.01|15.39|0
1643114620000|2022-01-25 12:43:40|17.02|15.4|16.99|15.37|17.02|15.4|16.95|15.33|0
1643114630000|2022-01-25 12:43:50|17.05|15.43|17.21|15.57|17.21|15.57|17.05|15.43|0
1643114640000|2022-01-25 12:44:00|17.23|15.59|17.28|15.64|17.28|15.64|17.23|15.59|0
1643114650000|2022-01-25 12:44:10|17.3|15.65|17.33|15.68|17.33|15.68|17.27|15.62|0
1643114660000|2022-01-25 12:44:20|17.39|15.73|17.3|15.65|17.39|15.73|17.3|15.65|0
1643114670000|2022-01-25 12:44:30|17.36|15.7|17.31|15.66|17.36|15.7|17.26|15.61|0
1643114680000|2022-01-25 12:44:40|17.36|15.7|17.4|15.74|17.4|15.74|17.36|15.7|0
1643114690000|2022-01-25 12:44:50|17.39|15.73|17.49|15.83|17.49|15.83|17.39|15.73|0
1643114700000|2022-01-25 12:45:00|17.56|15.89|17.56|15.89|17.56|15.89|17.55|15.88|0
1643114710000|2022-01-25 12:45:10|17.55|15.88|17.49|15.83|17.55|15.88|17.49|15.83|0
1643114720000|2022-01-25 12:45:20|17.52|15.85|17.49|15.83|17.53|15.86|17.49|15.83|0
1643114730000|2022-01-25 12:45:30|17.52|15.85|17.53|15.86|17.56|15.89|17.52|15.85|0
1643114740000|2022-01-25 12:45:40|17.58|15.91|17.55|15.88|17.58|15.91|17.52|15.85|0
1643114750000|2022-01-25 12:45:50|17.56|15.89|17.52|15.85|17.56|15.89|17.52|15.85|0
1643114760000|2022-01-25 12:46:00|17.53|15.86|17.53|15.86|17.56|15.89|17.53|15.86|0
1643114770000|2022-01-25 12:46:10|17.56|15.89|17.52|15.85|17.56|15.89|17.52|15.85|0
1643114780000|2022-01-25 12:46:20|17.42|15.76|17.4|15.74|17.42|15.76|17.4|15.74|0
1643114790000|2022-01-25 12:46:30|17.28|15.64|17.2|15.56|17.28|15.64|17.15|15.52|0
1643114800000|2022-01-25 12:46:40|17.14|15.51|17.21|15.57|17.22|15.58|17.11|15.48|0
1643114810000|2022-01-25 12:46:50|17.3|15.65|17.31|15.66|17.31|15.66|17.3|15.65|0
1643114820000|2022-01-25 12:47:00|17.3|15.65|17.36|15.7|17.37|15.72|17.3|15.65|0
1643114830000|2022-01-25 12:47:10|17.39|15.73|17.27|15.62|17.39|15.73|17.27|15.62|0
1643114840000|2022-01-25 12:47:20|17.33|15.68|17.37|15.72|17.37|15.72|17.33|15.68|0
1643114850000|2022-01-25 12:47:30|17.36|15.7|17.4|15.74|17.42|15.76|17.34|15.69|0
1643114860000|2022-01-25 12:47:40|17.49|15.82|17.47|15.81|17.5|15.84|17.47|15.81|0
1643114870000|2022-01-25 12:47:50|17.49|15.82|17.56|15.89|17.56|15.89|17.49|15.82|0
1643114880000|2022-01-25 12:48:00|17.59|15.92|17.56|15.89|17.61|15.93|17.56|15.89|0
1643114890000|2022-01-25 12:48:10|17.58|15.9|17.61|15.93|17.61|15.93|17.58|15.9|0
1643114900000|2022-01-25 12:48:20|17.56|15.89|17.59|15.92|17.59|15.92|17.56|15.89|0
1643114910000|2022-01-25 12:48:30|17.56|15.89|17.67|15.99|17.67|15.99|17.56|15.89|0
1643114920000|2022-01-25 12:48:40|17.7|16.01|17.7|16.01|17.7|16.01|17.67|15.99|0
1643114930000|2022-01-25 12:48:50|17.68|16|17.67|15.99|17.68|16|17.65|15.97|0
1643114940000|2022-01-25 12:49:00|17.65|15.97|17.65|15.97|17.67|15.99|17.65|15.97|0
1643114950000|2022-01-25 12:49:10|17.62|15.94|17.64|15.96|17.64|15.96|17.62|15.94|0
1643114960000|2022-01-25 12:49:20|17.62|15.94|17.64|15.96|17.64|15.96|17.62|15.94|0
1643114970000|2022-01-25 12:49:30|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1643114980000|2022-01-25 12:49:40|17.62|15.94|17.61|15.93|17.64|15.96|17.61|15.93|0
1643114990000|2022-01-25 12:49:50|17.64|15.96|17.61|15.93|17.65|15.97|17.61|15.93|0
1643115000000|2022-01-25 12:50:00|17.58|15.9|17.61|15.93|17.61|15.93|17.58|15.9|0
1643115010000|2022-01-25 12:50:10|17.62|15.94|17.64|15.96|17.64|15.96|17.62|15.94|0
1643115020000|2022-01-25 12:50:20|17.65|15.97|17.67|15.98|17.67|15.98|17.65|15.97|0
1643115030000|2022-01-25 12:50:30|17.64|15.96|17.67|15.98|17.67|15.98|17.62|15.94|0
1643115040000|2022-01-25 12:50:40|17.64|15.96|17.7|16.01|17.7|16.01|17.64|15.96|0
1643115050000|2022-01-25 12:50:50|17.67|15.98|17.64|15.96|17.67|15.98|17.64|15.96|0
1643115060000|2022-01-25 12:51:00|17.58|15.9|17.64|15.96|17.64|15.96|17.58|15.9|0
1643115070000|2022-01-25 12:51:10|17.67|15.98|17.67|15.98|17.67|15.98|17.65|15.97|0
1643115080000|2022-01-25 12:51:20|17.62|15.94|17.7|16.01|17.7|16.01|17.62|15.94|0
1643115090000|2022-01-25 12:51:30|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1643115100000|2022-01-25 12:51:40|17.71|16.02|17.7|16.01|17.73|16.04|17.7|16.01|0
1643115110000|2022-01-25 12:51:50|17.67|15.98|17.67|15.98|17.67|15.98|17.67|15.98|0
1643115120000|2022-01-25 12:52:00|17.68|16|17.67|15.98|17.7|16.01|17.67|15.98|0
1643115130000|2022-01-25 12:52:10|17.68|16|17.67|15.98|17.7|16.01|17.67|15.98|0
1643115140000|2022-01-25 12:52:20|17.64|15.96|17.49|15.82|17.64|15.96|17.49|15.82|0
1643115150000|2022-01-25 12:52:30|17.5|15.84|17.46|15.8|17.52|15.85|17.46|15.8|0
1643115160000|2022-01-25 12:52:40|17.47|15.81|17.5|15.84|17.5|15.84|17.47|15.81|0
1643115170000|2022-01-25 12:52:50|17.49|15.82|17.5|15.84|17.5|15.84|17.49|15.82|0
1643115180000|2022-01-25 12:53:00|17.53|15.86|17.73|16.04|17.73|16.04|17.53|15.86|0
1643115190000|2022-01-25 12:53:10|17.71|16.02|17.74|16.05|17.79|16.09|17.71|16.02|0
1643115200000|2022-01-25 12:53:20|17.76|16.07|17.79|16.09|17.79|16.09|17.76|16.07|0
1643115210000|2022-01-25 12:53:30|17.82|16.12|17.77|16.08|17.82|16.12|17.77|16.08|0
1643115220000|2022-01-25 12:53:40|17.8|16.11|17.76|16.06|17.8|16.11|17.76|16.06|0
1643115230000|2022-01-25 12:53:50|17.79|16.09|17.76|16.06|17.8|16.11|17.76|16.06|0
1643115240000|2022-01-25 12:54:00|17.73|16.04|17.7|16.01|17.73|16.04|17.7|16.01|0
1643115250000|2022-01-25 12:54:10|17.68|16|17.67|15.98|17.68|16|17.67|15.98|0
1643115260000|2022-01-25 12:54:20|17.65|15.97|17.67|15.98|17.67|15.98|17.65|15.97|0
1643115270000|2022-01-25 12:54:30|17.7|16.01|17.68|16|17.7|16.01|17.67|15.98|0
1643115280000|2022-01-25 12:54:40|17.64|15.96|17.61|15.93|17.64|15.96|17.61|15.93|0
1643115290000|2022-01-25 12:54:50|17.64|15.96|17.61|15.93|17.64|15.96|17.61|15.93|0
1643115300000|2022-01-25 12:55:00|17.59|15.92|17.67|15.98|17.67|15.98|17.59|15.92|0
1643115310000|2022-01-25 12:55:10|17.65|15.97|17.61|15.93|17.65|15.97|17.59|15.92|0
1643115320000|2022-01-25 12:55:20|17.59|15.91|17.46|15.79|17.59|15.91|17.46|15.79|0
1643115330000|2022-01-25 12:55:30|17.37|15.71|17.31|15.66|17.37|15.71|17.28|15.63|0
1643115340000|2022-01-25 12:55:40|17.29|15.65|17.59|15.91|17.65|15.97|17.29|15.65|0
1643115350000|2022-01-25 12:55:50|17.49|15.82|17.43|15.77|17.49|15.82|17.38|15.73|0
1643115360000|2022-01-25 12:56:00|17.44|15.78|17.37|15.71|17.44|15.78|17.34|15.69|0
1643115370000|2022-01-25 12:56:10|17.38|15.73|17.65|15.97|17.65|15.97|17.38|15.73|0
1643115380000|2022-01-25 12:56:20|17.68|16|17.64|15.96|17.69|16.01|17.64|15.96|0
1643115390000|2022-01-25 12:56:30|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1643115400000|2022-01-25 12:56:40|17.64|15.96|17.62|15.94|17.65|15.97|17.62|15.94|0
1643115410000|2022-01-25 12:56:50|17.55|15.87|17.56|15.89|17.61|15.93|17.55|15.87|0
1643115420000|2022-01-25 12:57:00|17.58|15.9|17.53|15.86|17.59|15.91|17.53|15.86|0
1643115430000|2022-01-25 12:57:10|17.56|15.89|17.49|15.82|17.56|15.89|17.49|15.82|0
1643115440000|2022-01-25 12:57:20|17.47|15.81|17.46|15.79|17.5|15.83|17.46|15.79|0
1643115450000|2022-01-25 12:57:30|17.41|15.75|17.43|15.77|17.44|15.78|17.41|15.75|0
1643115460000|2022-01-25 12:57:40|17.38|15.73|17.41|15.75|17.43|15.77|17.37|15.71|0
1643115470000|2022-01-25 12:57:50|17.4|15.74|17.44|15.78|17.44|15.78|17.4|15.74|0
1643115480000|2022-01-25 12:58:00|17.46|15.79|17.46|15.79|17.46|15.79|17.46|15.79|0
1643115490000|2022-01-25 12:58:10|17.4|15.74|17.31|15.66|17.4|15.74|17.31|15.66|0
1643115500000|2022-01-25 12:58:20|17.29|15.65|17.29|15.65|17.32|15.67|17.29|15.65|0
1643115510000|2022-01-25 12:58:30|17.32|15.67|17.32|15.67|17.34|15.69|17.31|15.66|0
1643115520000|2022-01-25 12:58:40|17.31|15.66|17.37|15.71|17.37|15.71|17.31|15.66|0
1643115530000|2022-01-25 12:58:50|17.35|15.7|17.22|15.58|17.37|15.71|17.22|15.58|0
1643115540000|2022-01-25 12:59:00|17.25|15.61|17.09|15.46|17.25|15.61|17.04|15.42|0
1643115550000|2022-01-25 12:59:10|17.12|15.49|17.13|15.5|17.15|15.51|17.12|15.49|0
1643115560000|2022-01-25 12:59:20|17.12|15.49|17.13|15.5|17.13|15.5|17.1|15.47|0
1643115570000|2022-01-25 12:59:30|17.16|15.53|17.19|15.55|17.2|15.57|17.16|15.53|0
1643115580000|2022-01-25 12:59:40|17.2|15.57|17.26|15.62|17.29|15.65|17.2|15.57|0
1643115590000|2022-01-25 12:59:50|17.22|15.58|17.19|15.55|17.22|15.58|17.16|15.53|0
1643115600000|2022-01-25 13:00:00|17.25|15.61|17.35|15.7|17.35|15.7|17.25|15.61|0
1643115610000|2022-01-25 13:00:10|17.34|15.69|17.28|15.63|17.34|15.69|17.25|15.61|0
1643115620000|2022-01-25 13:00:20|17.31|15.66|17.43|15.77|17.43|15.77|17.31|15.66|0
1643115630000|2022-01-25 13:00:30|17.4|15.74|17.45|15.79|17.45|15.79|17.4|15.74|0
1643115640000|2022-01-25 13:00:40|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1643115650000|2022-01-25 13:00:50|17.45|15.79|17.43|15.77|17.45|15.79|17.43|15.77|0
1643115660000|2022-01-25 13:01:00|17.41|15.75|17.26|15.62|17.41|15.75|17.26|15.62|0
1643115670000|2022-01-25 13:01:10|17.16|15.53|17.31|15.66|17.31|15.66|17.16|15.53|0
1643115680000|2022-01-25 13:01:20|17.28|15.63|17.16|15.53|17.28|15.63|17.16|15.53|0
1643115690000|2022-01-25 13:01:30|17.22|15.58|17.28|15.63|17.28|15.63|17.19|15.55|0
1643115700000|2022-01-25 13:01:40|17.25|15.61|17.13|15.5|17.25|15.61|17.13|15.5|0
1643115710000|2022-01-25 13:01:50|17.04|15.42|16.99|15.37|17.04|15.42|16.99|15.37|0
1643115720000|2022-01-25 13:02:00|17.01|15.39|17.06|15.43|17.09|15.46|17.01|15.39|0
1643115730000|2022-01-25 13:02:10|16.99|15.37|17.16|15.53|17.16|15.53|16.96|15.34|0
1643115740000|2022-01-25 13:02:20|17.14|15.51|17.1|15.47|17.16|15.53|17.1|15.47|0
1643115750000|2022-01-25 13:02:30|17.13|15.5|17.19|15.55|17.19|15.55|17.13|15.5|0
1643115760000|2022-01-25 13:02:40|17.16|15.53|17.19|15.55|17.2|15.56|17.16|15.53|0
1643115770000|2022-01-25 13:02:50|17.17|15.54|17.19|15.55|17.22|15.58|17.17|15.54|0
1643115780000|2022-01-25 13:03:00|17.17|15.54|17.16|15.53|17.17|15.54|17.16|15.53|0
1643115790000|2022-01-25 13:03:10|17.22|15.58|17.19|15.55|17.23|15.59|17.19|15.55|0
1643115800000|2022-01-25 13:03:20|17.14|15.51|17.01|15.39|17.14|15.51|16.98|15.37|0
1643115810000|2022-01-25 13:03:30|16.98|15.37|16.93|15.31|16.98|15.37|16.93|15.31|0
1643115820000|2022-01-25 13:03:40|16.87|15.26|16.73|15.13|16.87|15.26|16.73|15.13|0
1643115830000|2022-01-25 13:03:50|16.75|15.16|16.7|15.11|16.75|15.16|16.67|15.08|0
1643115840000|2022-01-25 13:04:00|16.61|15.03|16.78|15.18|16.78|15.18|16.61|15.03|0
1643115850000|2022-01-25 13:04:10|16.75|15.16|16.73|15.13|16.78|15.18|16.73|15.13|0
1643115860000|2022-01-25 13:04:20|16.64|15.05|16.64|15.05|16.65|15.07|16.64|15.05|0
1643115870000|2022-01-25 13:04:30|16.67|15.08|16.64|15.05|16.67|15.08|16.55|14.98|0
1643115880000|2022-01-25 13:04:40|16.55|14.98|16.53|14.95|16.55|14.98|16.53|14.95|0
1643115890000|2022-01-25 13:04:50|16.65|15.07|16.5|14.93|16.65|15.07|16.5|14.93|0
1643115900000|2022-01-25 13:05:00|16.64|15.05|16.58|15|16.64|15.05|16.58|15|0
1643115910000|2022-01-25 13:05:10|16.61|15.03|16.68|15.09|16.72|15.13|16.61|15.03|0
1643115920000|2022-01-25 13:05:20|16.64|15.05|16.5|14.93|16.67|15.08|16.5|14.93|0
1643115930000|2022-01-25 13:05:30|16.53|14.95|16.61|15.03|16.61|15.03|16.53|14.95|0
1643115940000|2022-01-25 13:05:40|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1643115950000|2022-01-25 13:05:50|16.58|15|16.55|14.98|16.58|15|16.55|14.98|0
1643115960000|2022-01-25 13:06:00|16.61|15.03|16.78|15.18|16.78|15.18|16.58|15|0
1643115970000|2022-01-25 13:06:10|16.74|15.14|16.72|15.13|16.74|15.14|16.67|15.08|0
1643115980000|2022-01-25 13:06:20|16.8|15.2|16.78|15.18|16.82|15.22|16.78|15.18|0
1643115990000|2022-01-25 13:06:30|16.72|15.13|16.7|15.11|16.72|15.13|16.7|15.11|0
1643116000000|2022-01-25 13:06:40|16.75|15.16|16.7|15.11|16.75|15.16|16.7|15.11|0
1643116010000|2022-01-25 13:06:50|16.67|15.08|16.67|15.08|16.67|15.08|16.64|15.05|0
1643116020000|2022-01-25 13:07:00|16.65|15.07|16.67|15.08|16.67|15.08|16.65|15.07|0
1643116030000|2022-01-25 13:07:10|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1643116040000|2022-01-25 13:07:20|16.3|14.75|16.24|14.7|16.3|14.75|16.24|14.7|0
1643116050000|2022-01-25 13:07:30|16.3|14.75|16.33|14.77|16.36|14.8|16.3|14.75|0
1643116060000|2022-01-25 13:07:40|16.38|14.82|16.24|14.7|16.38|14.82|16.24|14.7|0
1643116070000|2022-01-25 13:07:50|16.27|14.72|16.02|14.49|16.33|14.77|16.02|14.49|0
1643116080000|2022-01-25 13:08:00|16.03|14.51|15.96|14.44|16.1|14.57|15.96|14.44|0
1643116090000|2022-01-25 13:08:10|16.1|14.57|15.96|14.44|16.1|14.57|15.96|14.44|0
1643116100000|2022-01-25 13:08:20|15.99|14.47|16.08|14.54|16.09|14.56|15.99|14.47|0
1643116110000|2022-01-25 13:08:30|16.06|14.53|16.05|14.52|16.1|14.57|16.05|14.52|0
1643116120000|2022-01-25 13:08:40|16.02|14.49|15.99|14.47|16.08|14.54|15.99|14.47|0
1643116130000|2022-01-25 13:08:50|16.01|14.48|16.05|14.52|16.08|14.54|16.01|14.48|0
1643116140000|2022-01-25 13:09:00|16.03|14.51|15.16|13.72|16.03|14.51|15.16|13.72|0
1643116150000|2022-01-25 13:09:10|15.21|13.76|15.98|14.45|16.11|14.58|15.21|13.76|0
1643116160000|2022-01-25 13:09:20|16|14.48|15.87|14.36|16.06|14.53|15.87|14.36|0
1643116170000|2022-01-25 13:09:30|15.54|14.06|15.65|14.16|15.68|14.18|15.54|14.06|0
1643116180000|2022-01-25 13:09:40|15.59|14.11|15.18|13.73|15.59|14.11|15.18|13.73|0
1643116190000|2022-01-25 13:09:50|15.16|13.72|16.22|14.67|16.33|14.77|15.16|13.72|0
1643116200000|2022-01-25 13:10:00|16.08|14.55|16.36|14.8|16.36|14.8|16.08|14.55|0
1643116210000|2022-01-25 13:10:10|16.22|14.67|15.93|14.42|16.3|14.75|15.93|14.42|0
1643116220000|2022-01-25 13:10:20|15.96|14.44|16.33|14.78|16.33|14.78|15.96|14.44|0
1643116230000|2022-01-25 13:10:30|16.26|14.72|16.19|14.65|16.26|14.72|16.19|14.65|0
1643116240000|2022-01-25 13:10:40|16.15|14.61|16.1|14.57|16.15|14.61|16.1|14.57|0
1643116250000|2022-01-25 13:10:50|16.14|14.6|16.02|14.49|16.14|14.6|15.99|14.47|0
1643116260000|2022-01-25 13:11:00|16.04|14.52|16.07|14.54|16.07|14.54|16.04|14.52|0
1643116270000|2022-01-25 13:11:10|16.13|14.59|16.15|14.61|16.19|14.65|16.13|14.59|0
1643116280000|2022-01-25 13:11:20|16.21|14.66|16.15|14.61|16.24|14.69|16.15|14.61|0
1643116290000|2022-01-25 13:11:30|16.18|14.64|16.24|14.69|16.24|14.69|16.18|14.64|0
1643116300000|2022-01-25 13:11:40|16.18|14.64|16.24|14.69|16.26|14.71|16.18|14.64|0
1643116310000|2022-01-25 13:11:50|16.17|14.63|16.04|14.51|16.17|14.63|16.04|14.51|0
1643116320000|2022-01-25 13:12:00|16.08|14.55|16.13|14.59|16.13|14.59|16.08|14.55|0
1643116330000|2022-01-25 13:12:10|16.1|14.56|16.21|14.66|16.21|14.66|16.1|14.56|0
1643116340000|2022-01-25 13:12:20|16.18|14.64|16.3|14.75|16.3|14.75|16.18|14.64|0
1643116350000|2022-01-25 13:12:30|16.35|14.79|16.4|14.84|16.4|14.84|16.29|14.74|0
1643116360000|2022-01-25 13:12:40|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1643116370000|2022-01-25 13:12:50|16.4|14.84|16.37|14.81|16.4|14.84|16.36|14.8|0
1643116380000|2022-01-25 13:13:00|16.35|14.79|16.47|14.9|16.47|14.9|16.35|14.79|0
1643116390000|2022-01-25 13:13:10|16.49|14.92|16.4|14.84|16.49|14.92|16.4|14.84|0
1643116400000|2022-01-25 13:13:20|16.46|14.89|16.51|14.94|16.54|14.97|16.46|14.89|0
1643116410000|2022-01-25 13:13:30|16.54|14.97|16.63|15.04|16.63|15.04|16.54|14.97|0
1643116420000|2022-01-25 13:13:40|16.65|15.07|16.61|15.03|16.65|15.07|16.61|15.03|0
1643116430000|2022-01-25 13:13:50|16.6|15.02|16.63|15.04|16.68|15.09|16.6|15.02|0
1643116440000|2022-01-25 13:14:00|16.68|15.09|16.65|15.07|16.68|15.09|16.63|15.04|0
1643116450000|2022-01-25 13:14:10|16.68|15.09|16.35|14.79|16.68|15.09|16.35|14.79|0
1643116460000|2022-01-25 13:14:20|16.3|14.75|16.41|14.85|16.41|14.85|16.29|14.74|0
1643116470000|2022-01-25 13:14:30|16.43|14.86|16.65|15.07|16.65|15.07|16.43|14.86|0
1643116480000|2022-01-25 13:14:40|16.63|15.04|16.7|15.11|16.7|15.11|16.63|15.04|0
1643116490000|2022-01-25 13:14:50|16.71|15.12|16.82|15.22|16.82|15.22|16.71|15.12|0
1643116500000|2022-01-25 13:15:00|16.8|15.2|16.85|15.25|16.85|15.25|16.8|15.2|0
1643116510000|2022-01-25 13:15:10|16.82|15.22|17.08|15.46|17.08|15.46|16.82|15.22|0
1643116520000|2022-01-25 13:15:20|17.11|15.48|17.14|15.51|17.14|15.51|17.08|15.46|0
1643116530000|2022-01-25 13:15:30|17.17|15.53|17.26|15.61|17.26|15.61|17.17|15.53|0
1643116540000|2022-01-25 13:15:40|17.28|15.64|17.2|15.56|17.28|15.64|17.2|15.56|0
1643116550000|2022-01-25 13:15:50|17.17|15.53|17|15.38|17.17|15.53|17|15.38|0
1643116560000|2022-01-25 13:16:00|17.04|15.42|17.08|15.46|17.08|15.46|17.04|15.42|0
1643116570000|2022-01-25 13:16:10|17.02|15.4|17.14|15.51|17.14|15.51|17.01|15.39|0
1643116580000|2022-01-25 13:16:20|17.11|15.48|17.14|15.51|17.14|15.51|17.11|15.48|0
1643116590000|2022-01-25 13:16:30|17.08|15.45|17|15.38|17.08|15.45|17|15.38|0
1643116600000|2022-01-25 13:16:40|17.02|15.4|17.05|15.43|17.05|15.43|17.02|15.4|0
1643116610000|2022-01-25 13:16:50|17.08|15.45|17.28|15.64|17.28|15.64|17.08|15.45|0
1643116620000|2022-01-25 13:17:00|17.31|15.66|17.37|15.72|17.37|15.72|17.31|15.66|0
1643116630000|2022-01-25 13:17:10|17.34|15.69|17.37|15.72|17.4|15.74|17.31|15.66|0
1643116640000|2022-01-25 13:17:20|17.34|15.69|17.43|15.77|17.43|15.77|17.34|15.69|0
1643116650000|2022-01-25 13:17:30|17.46|15.8|17.43|15.77|17.49|15.82|17.43|15.77|0
1643116660000|2022-01-25 13:17:40|17.46|15.8|17.52|15.85|17.55|15.88|17.46|15.8|0
1643116670000|2022-01-25 13:17:50|17.55|15.88|17.52|15.85|17.55|15.88|17.52|15.85|0
1643116680000|2022-01-25 13:18:00|17.55|15.88|17.52|15.85|17.58|15.9|17.52|15.85|0
1643116690000|2022-01-25 13:18:10|17.37|15.72|17.37|15.72|17.37|15.72|17.37|15.72|0
1643116700000|2022-01-25 13:18:20|17.46|15.8|17.4|15.74|17.46|15.8|17.4|15.74|0
1643116710000|2022-01-25 13:18:30|17.37|15.72|17.43|15.77|17.49|15.82|17.37|15.72|0
1643116720000|2022-01-25 13:18:40|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1643116730000|2022-01-25 13:18:50|17.41|15.76|17.34|15.69|17.43|15.77|17.34|15.69|0
1643116740000|2022-01-25 13:19:00|17.31|15.66|17.25|15.61|17.31|15.66|17.25|15.61|0
1643116750000|2022-01-25 13:19:10|17.31|15.66|17.34|15.69|17.43|15.77|17.31|15.66|0
1643116760000|2022-01-25 13:19:20|17.37|15.72|17.34|15.69|17.37|15.72|17.34|15.69|0
1643116770000|2022-01-25 13:19:30|17.31|15.66|17.46|15.8|17.46|15.8|17.31|15.66|0
1643116780000|2022-01-25 13:19:40|17.52|15.85|17.72|16.04|17.72|16.04|17.52|15.85|0
1643116790000|2022-01-25 13:19:50|17.87|16.17|17.84|16.14|17.87|16.17|17.84|16.14|0
1643116800000|2022-01-25 13:20:00|17.69|16.01|17.75|16.06|17.75|16.06|17.61|15.93|0
1643116810000|2022-01-25 13:20:10|17.78|16.09|17.87|16.17|17.87|16.17|17.78|16.09|0
1643116820000|2022-01-25 13:20:20|17.75|16.06|17.75|16.06|17.75|16.06|17.72|16.04|0
1643116830000|2022-01-25 13:20:30|17.72|16.04|17.72|16.04|17.75|16.06|17.72|16.04|0
1643116840000|2022-01-25 13:20:40|17.78|16.09|17.69|16.01|17.78|16.09|17.66|15.98|0
1643116850000|2022-01-25 13:20:50|17.63|15.96|17.59|15.91|17.63|15.96|17.58|15.9|0
1643116860000|2022-01-25 13:21:00|17.58|15.9|17.55|15.88|17.61|15.93|17.55|15.88|0
1643116870000|2022-01-25 13:21:10|17.52|15.85|17.47|15.81|17.52|15.85|17.47|15.81|0
1643116880000|2022-01-25 13:21:20|17.49|15.82|17.33|15.68|17.49|15.82|17.33|15.68|0
1643116890000|2022-01-25 13:21:30|17.37|15.72|17.43|15.77|17.43|15.77|17.34|15.69|0
1643116900000|2022-01-25 13:21:40|17.41|15.75|17.37|15.72|17.41|15.75|17.37|15.72|0
1643116910000|2022-01-25 13:21:50|17.4|15.74|17.4|15.74|17.4|15.74|17.31|15.66|0
1643116920000|2022-01-25 13:22:00|17.46|15.8|17.4|15.74|17.46|15.8|17.34|15.69|0
1643116930000|2022-01-25 13:22:10|17.49|15.82|17.46|15.79|17.49|15.82|17.46|15.79|0
1643116940000|2022-01-25 13:22:20|17.43|15.77|17.22|15.58|17.43|15.77|17.22|15.58|0
1643116950000|2022-01-25 13:22:30|17.19|15.56|17.31|15.66|17.31|15.66|17.17|15.53|0
1643116960000|2022-01-25 13:22:40|17.34|15.69|17.34|15.69|17.46|15.79|17.34|15.69|0
1643116970000|2022-01-25 13:22:50|17.31|15.66|17.37|15.72|17.37|15.72|17.25|15.61|0
1643116980000|2022-01-25 13:23:00|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1643116990000|2022-01-25 13:23:10|17.43|15.77|18.13|16.41|18.13|16.41|17.43|15.77|0
1643117000000|2022-01-25 13:23:20|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1643117010000|2022-01-25 13:23:30|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1643117020000|2022-01-25 13:23:40|18.04|16.33|18.04|16.33|18.04|16.33|18|16.29|0
1643117030000|2022-01-25 13:23:50|18.03|16.31|17.43|15.77|18.06|16.34|17.43|15.77|0
1643117040000|2022-01-25 13:24:00|17.4|15.74|17.49|15.82|17.49|15.82|17.4|15.74|0
1643117050000|2022-01-25 13:24:10|17.5|15.84|17.52|15.85|17.55|15.88|17.5|15.84|0
1643117060000|2022-01-25 13:24:20|16.87|15.26|16.87|15.26|16.93|15.31|16.87|15.26|0
1643117070000|2022-01-25 13:24:30|16.84|15.24|16.9|15.29|16.9|15.29|16.84|15.24|0
1643117080000|2022-01-25 13:24:40|16.87|15.26|16.84|15.24|16.87|15.26|16.78|15.18|0
1643117090000|2022-01-25 13:24:50|16.81|15.21|16.84|15.24|16.84|15.24|16.81|15.21|0
1643117100000|2022-01-25 13:25:00|16.81|15.21|16.75|15.16|16.93|15.31|16.75|15.16|0
1643117110000|2022-01-25 13:25:10|16.78|15.18|16.58|15|16.78|15.18|16.58|15|0
1643117120000|2022-01-25 13:25:20|16.61|15.03|16.61|15.03|16.61|15.03|16.58|15|0
1643117130000|2022-01-25 13:25:30|16.64|15.05|16.57|14.99|16.64|15.05|16.57|14.99|0
1643117140000|2022-01-25 13:25:40|16.53|14.95|16.53|14.95|16.53|14.95|16.5|14.93|0
1643117150000|2022-01-25 13:25:50|16.58|15|16.53|14.95|16.58|15|16.53|14.95|0
1643117160000|2022-01-25 13:26:00|16.54|14.96|16.54|14.96|16.55|14.98|16.54|14.96|0
1643117170000|2022-01-25 13:26:10|16.55|14.98|16.58|15|16.6|15.02|16.55|14.98|0
1643117180000|2022-01-25 13:26:20|16.61|15.03|16.71|15.12|16.71|15.12|16.61|15.03|0
1643117190000|2022-01-25 13:26:30|16.74|15.14|16.61|15.03|16.81|15.21|16.61|15.03|0
1643117200000|2022-01-25 13:26:40|16.58|15|16.62|15.04|16.64|15.05|16.58|15|0
1643117210000|2022-01-25 13:26:50|16.64|15.05|16.61|15.03|16.65|15.07|16.61|15.03|0
1643117220000|2022-01-25 13:27:00|16.64|15.05|16.87|15.26|16.87|15.26|16.64|15.05|0
1643117230000|2022-01-25 13:27:10|16.84|15.23|16.82|15.22|16.85|15.25|16.82|15.22|0
1643117240000|2022-01-25 13:27:20|16.77|15.17|16.58|15|16.77|15.17|16.58|15|0
1643117250000|2022-01-25 13:27:30|16.52|14.95|16.52|14.95|16.52|14.95|16.5|14.93|0
1643117260000|2022-01-25 13:27:40|16.47|14.9|16.33|14.77|16.47|14.9|16.33|14.77|0
1643117270000|2022-01-25 13:27:50|16.31|14.76|16.02|14.5|16.36|14.8|16.02|14.5|0
1643117280000|2022-01-25 13:28:00|16.09|14.56|16.02|14.5|16.09|14.56|15.97|14.45|0
1643117290000|2022-01-25 13:28:10|15.94|14.42|15.88|14.37|15.94|14.42|15.88|14.37|0
1643117300000|2022-01-25 13:28:20|15.91|14.4|15.87|14.36|15.91|14.4|15.83|14.32|0
1643117310000|2022-01-25 13:28:30|15.83|14.32|15.91|14.4|15.91|14.4|15.83|14.32|0
1643117320000|2022-01-25 13:28:40|15.94|14.42|15.52|14.04|15.94|14.42|15.52|14.04|0
1643117330000|2022-01-25 13:28:50|15.49|14.01|15.41|13.94|15.49|14.01|15.41|13.94|0
1643117340000|2022-01-25 13:29:00|15.38|13.92|16.11|14.57|16.16|14.62|15.38|13.92|0
1643117350000|2022-01-25 13:29:10|16.16|14.62|16.16|14.62|16.16|14.62|16.12|14.59|0
1643117360000|2022-01-25 13:29:20|16.14|14.6|16.05|14.52|16.14|14.6|16.05|14.52|0
1643117370000|2022-01-25 13:29:30|16.03|14.5|16.08|14.55|16.08|14.55|16.03|14.5|0
1643117380000|2022-01-25 13:29:40|15.97|14.45|16|14.47|16|14.47|15.97|14.45|0
1643117390000|2022-01-25 13:29:50|16.01|14.49|15.94|14.42|16.02|14.5|15.94|14.42|0
1643117400000|2022-01-25 13:30:00|15.91|14.4|15.81|14.3|15.91|14.4|15.81|14.3|0
1643117410000|2022-01-25 13:30:10|15.87|14.36|16.05|14.52|16.07|14.54|15.87|14.36|0
1643117420000|2022-01-25 13:30:20|16.11|14.57|16.08|14.55|16.11|14.57|16.05|14.52|0
1643117430000|2022-01-25 13:30:30|16.11|14.57|16.02|14.5|16.11|14.57|16.02|14.5|0
1643117440000|2022-01-25 13:30:40|15.98|14.46|15.89|14.37|15.98|14.46|15.89|14.37|0
1643117450000|2022-01-25 13:30:50|15.91|14.4|15.83|14.32|15.91|14.4|15.83|14.32|0
1643117460000|2022-01-25 13:31:00|15.81|14.3|16.02|14.5|16.02|14.5|15.81|14.3|0
1643117470000|2022-01-25 13:31:10|16.07|14.54|16.05|14.52|16.07|14.54|16.02|14.5|0
1643117480000|2022-01-25 13:31:20|16.04|14.51|15.83|14.32|16.04|14.51|15.83|14.32|0
1643117490000|2022-01-25 13:31:30|15.85|14.34|15.81|14.3|15.85|14.34|15.78|14.28|0
1643117500000|2022-01-25 13:31:40|15.78|14.28|15.97|14.45|16|14.47|15.78|14.28|0
1643117510000|2022-01-25 13:31:50|15.93|14.41|16.08|14.55|16.13|14.6|15.93|14.41|0
1643117520000|2022-01-25 13:32:00|16.11|14.57|16.04|14.51|16.12|14.58|16.04|14.51|0
1643117530000|2022-01-25 13:32:10|16.05|14.52|16.08|14.55|16.08|14.55|16.05|14.52|0
1643117540000|2022-01-25 13:32:20|16.11|14.57|16.3|14.75|16.3|14.75|16.11|14.57|0
1643117550000|2022-01-25 13:32:30|16.27|14.72|16.33|14.77|16.33|14.77|16.27|14.72|0
1643117560000|2022-01-25 13:32:40|16.29|14.74|16.22|14.67|16.29|14.74|16.2|14.66|0
1643117570000|2022-01-25 13:32:50|16.38|14.82|16.36|14.8|16.44|14.88|16.36|14.8|0
1643117580000|2022-01-25 13:33:00|16.38|14.82|16.5|14.93|16.5|14.93|16.38|14.82|0
1643117590000|2022-01-25 13:33:10|16.47|14.9|16.47|14.9|16.53|14.95|16.47|14.9|0
1643117600000|2022-01-25 13:33:20|16.53|14.95|16.47|14.9|16.53|14.95|16.47|14.9|0
1643117610000|2022-01-25 13:33:30|16.53|14.95|16.58|15|16.58|15|16.5|14.93|0
1643117620000|2022-01-25 13:33:40|16.61|15.03|16.61|15.03|16.7|15.11|16.61|15.03|0
1643117630000|2022-01-25 13:33:50|16.58|15|16.58|15|16.58|15|16.55|14.98|0
1643117640000|2022-01-25 13:34:00|16.53|14.95|16.7|15.11|16.7|15.11|16.53|14.95|0
1643117650000|2022-01-25 13:34:10|16.64|15.05|16.61|15.03|16.67|15.08|16.61|15.03|0
1643117660000|2022-01-25 13:34:20|16.64|15.05|16.64|15.05|16.69|15.1|16.64|15.05|0
1643117670000|2022-01-25 13:34:30|16.69|15.1|16.67|15.08|16.69|15.1|16.67|15.08|0
1643117680000|2022-01-25 13:34:40|16.69|15.1|16.64|15.05|16.69|15.1|16.64|15.05|0
1643117690000|2022-01-25 13:34:50|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1643117700000|2022-01-25 13:35:00|16.55|14.98|16.58|15|16.61|15.03|16.55|14.98|0
1643117710000|2022-01-25 13:35:10|16.62|15.04|16.65|15.07|16.65|15.07|16.62|15.04|0
1643117720000|2022-01-25 13:35:20|16.69|15.1|16.69|15.1|16.69|15.1|16.67|15.08|0
1643117730000|2022-01-25 13:35:30|16.81|15.21|16.84|15.23|16.87|15.26|16.81|15.21|0
1643117740000|2022-01-25 13:35:40|16.81|15.21|16.81|15.21|16.84|15.23|16.79|15.19|0
1643117750000|2022-01-25 13:35:50|16.78|15.18|16.84|15.23|16.84|15.23|16.75|15.16|0
1643117760000|2022-01-25 13:36:00|16.81|15.21|16.89|15.29|16.89|15.29|16.81|15.21|0
1643117770000|2022-01-25 13:36:10|16.92|15.31|17.01|15.39|17.04|15.42|16.92|15.31|0
1643117780000|2022-01-25 13:36:20|16.92|15.31|17.02|15.4|17.02|15.4|16.89|15.29|0
1643117790000|2022-01-25 13:36:30|16.99|15.38|17.04|15.42|17.04|15.42|16.98|15.36|0
1643117800000|2022-01-25 13:36:40|17.02|15.4|17.1|15.47|17.1|15.47|17.01|15.39|0
1643117810000|2022-01-25 13:36:50|17.07|15.44|17.04|15.42|17.1|15.47|17.02|15.4|0
1643117820000|2022-01-25 13:37:00|17.07|15.44|17.04|15.42|17.1|15.47|17.04|15.42|0
1643117830000|2022-01-25 13:37:10|17.1|15.47|17.1|15.47|17.13|15.49|17.1|15.47|0
1643117840000|2022-01-25 13:37:20|17.05|15.43|17.18|15.55|17.18|15.55|17.04|15.42|0
1643117850000|2022-01-25 13:37:30|17.15|15.52|17.24|15.6|17.24|15.6|17.15|15.52|0
1643117860000|2022-01-25 13:37:40|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1643117870000|2022-01-25 13:37:50|17.2|15.56|17.15|15.52|17.24|15.6|17.15|15.52|0
1643117880000|2022-01-25 13:38:00|17.2|15.56|17.17|15.53|17.2|15.56|17.15|15.52|0
1643117890000|2022-01-25 13:38:10|17.15|15.52|16.89|15.28|17.15|15.52|16.89|15.28|0
1643117900000|2022-01-25 13:38:20|16.92|15.31|16.91|15.3|16.92|15.31|16.91|15.3|0
1643117910000|2022-01-25 13:38:30|16.86|15.26|16.92|15.31|16.94|15.32|16.86|15.26|0
1643117920000|2022-01-25 13:38:40|16.89|15.28|16.81|15.21|16.89|15.28|16.79|15.19|0
1643117930000|2022-01-25 13:38:50|16.88|15.27|16.89|15.28|16.92|15.31|16.88|15.27|0
1643117940000|2022-01-25 13:39:00|16.94|15.32|17.1|15.47|17.12|15.49|16.94|15.32|0
1643117950000|2022-01-25 13:39:10|17.15|15.52|17.14|15.51|17.15|15.52|17.12|15.49|0
1643117960000|2022-01-25 13:39:20|17.12|15.49|17.07|15.44|17.12|15.49|17.07|15.44|0
1643117970000|2022-01-25 13:39:30|17.05|15.43|17.04|15.41|17.07|15.44|17.01|15.39|0
1643117980000|2022-01-25 13:39:40|17.07|15.44|16.98|15.36|17.07|15.44|16.98|15.36|0
1643117990000|2022-01-25 13:39:50|16.99|15.37|16.95|15.34|16.99|15.37|16.94|15.32|0
1643118000000|2022-01-25 13:40:00|16.98|15.36|16.78|15.18|16.98|15.36|16.71|15.12|0
1643118010000|2022-01-25 13:40:10|16.73|15.14|16.89|15.28|16.89|15.28|16.73|15.14|0
1643118020000|2022-01-25 13:40:20|16.84|15.23|16.75|15.15|16.84|15.23|16.75|15.15|0
1643118030000|2022-01-25 13:40:30|16.66|15.08|16.68|15.09|16.75|15.15|16.66|15.08|0
1643118040000|2022-01-25 13:40:40|16.69|15.1|16.69|15.1|16.72|15.13|16.69|15.1|0
1643118050000|2022-01-25 13:40:50|16.72|15.13|16.75|15.15|16.75|15.15|16.69|15.1|0
1643118060000|2022-01-25 13:41:00|16.78|15.18|16.86|15.26|16.89|15.28|16.78|15.18|0
1643118070000|2022-01-25 13:41:10|16.83|15.23|16.81|15.21|16.86|15.26|16.81|15.21|0
1643118080000|2022-01-25 13:41:20|16.83|15.23|16.96|15.35|16.96|15.35|16.83|15.23|0
1643118090000|2022-01-25 13:41:30|16.98|15.36|17.01|15.39|17.01|15.39|16.95|15.34|0
1643118100000|2022-01-25 13:41:40|17.04|15.41|16.92|15.31|17.04|15.41|16.92|15.31|0
1643118110000|2022-01-25 13:41:50|17.01|15.39|17.11|15.48|17.11|15.48|16.98|15.36|0
1643118120000|2022-01-25 13:42:00|17.12|15.49|17.18|15.54|17.18|15.54|17.12|15.49|0
1643118130000|2022-01-25 13:42:10|17.21|15.57|17.24|15.6|17.27|15.62|17.21|15.57|0
1643118140000|2022-01-25 13:42:20|17.27|15.62|17.3|15.65|17.33|15.68|17.27|15.62|0
1643118150000|2022-01-25 13:42:30|17.33|15.68|17.33|15.68|17.36|15.7|17.33|15.68|0
1643118160000|2022-01-25 13:42:40|17.39|15.73|17.39|15.73|17.39|15.73|17.36|15.7|0
1643118170000|2022-01-25 13:42:50|17.36|15.7|17.39|15.73|17.39|15.73|17.36|15.7|0
1643118180000|2022-01-25 13:43:00|17.36|15.7|17.21|15.57|17.36|15.7|17.21|15.57|0
1643118190000|2022-01-25 13:43:10|17.24|15.6|17.39|15.73|17.39|15.73|17.24|15.6|0
1643118200000|2022-01-25 13:43:20|17.36|15.7|17.33|15.68|17.36|15.7|17.33|15.68|0
1643118210000|2022-01-25 13:43:30|17.3|15.65|17.12|15.49|17.3|15.65|17.09|15.47|0
1643118220000|2022-01-25 13:43:40|17.27|15.62|17.31|15.66|17.31|15.66|17.21|15.57|0
1643118230000|2022-01-25 13:43:50|17.24|15.6|17.33|15.68|17.33|15.68|17.24|15.6|0
1643118240000|2022-01-25 13:44:00|17.21|15.57|17.27|15.62|17.27|15.62|17.18|15.54|0
1643118250000|2022-01-25 13:44:10|17.31|15.66|17.36|15.7|17.36|15.7|17.3|15.65|0
1643118260000|2022-01-25 13:44:20|17.33|15.68|17.38|15.73|17.38|15.73|17.33|15.68|0
1643118270000|2022-01-25 13:44:30|17.44|15.78|17.36|15.7|17.44|15.78|17.36|15.7|0
1643118280000|2022-01-25 13:44:40|17.38|15.73|17.18|15.54|17.38|15.73|17.18|15.54|0
1643118290000|2022-01-25 13:44:50|17.15|15.52|17.3|15.65|17.3|15.65|17.15|15.52|0
1643118300000|2022-01-25 13:45:00|17.27|15.62|17.25|15.61|17.27|15.62|17.22|15.58|0
1643118310000|2022-01-25 13:45:10|17.38|15.73|17.33|15.68|17.44|15.78|17.33|15.68|0
1643118320000|2022-01-25 13:45:20|17.27|15.62|17.3|15.65|17.33|15.68|17.27|15.62|0
1643118330000|2022-01-25 13:45:30|17.27|15.62|17.06|15.44|17.27|15.62|17.06|15.44|0
1643118340000|2022-01-25 13:45:40|17.08|15.45|17.16|15.53|17.16|15.53|17.08|15.45|0
1643118350000|2022-01-25 13:45:50|17.14|15.5|17.25|15.61|17.27|15.62|17.14|15.5|0
1643118360000|2022-01-25 13:46:00|17.22|15.58|17.15|15.52|17.22|15.58|17.15|15.52|0
1643118370000|2022-01-25 13:46:10|17.18|15.54|17.16|15.53|17.18|15.54|17.12|15.49|0
1643118380000|2022-01-25 13:46:20|17.18|15.54|17.03|15.41|17.18|15.54|17.03|15.41|0
1643118390000|2022-01-25 13:46:30|17.05|15.42|17.12|15.49|17.15|15.52|17.05|15.42|0
1643118400000|2022-01-25 13:46:40|17.11|15.48|17.21|15.57|17.21|15.57|17.11|15.48|0
1643118410000|2022-01-25 13:46:50|17.15|15.52|17.15|15.52|17.18|15.54|17.12|15.49|0
1643118420000|2022-01-25 13:47:00|17.11|15.48|17.12|15.49|17.15|15.52|17.11|15.48|0
1643118430000|2022-01-25 13:47:10|17.09|15.46|17.09|15.46|17.12|15.49|17.09|15.46|0
1643118440000|2022-01-25 13:47:20|17.12|15.49|17.09|15.46|17.12|15.49|17.09|15.46|0
1643118450000|2022-01-25 13:47:30|17.12|15.49|17.06|15.44|17.15|15.52|17.06|15.44|0
1643118460000|2022-01-25 13:47:40|17.03|15.41|17.03|15.41|17.06|15.44|17.03|15.41|0
1643118470000|2022-01-25 13:47:50|17|15.39|16.89|15.28|17|15.39|16.89|15.28|0
1643118480000|2022-01-25 13:48:00|16.92|15.31|17|15.39|17|15.39|16.92|15.31|0
1643118490000|2022-01-25 13:48:10|16.99|15.37|16.96|15.35|17|15.39|16.95|15.33|0
1643118500000|2022-01-25 13:48:20|17.03|15.41|17.03|15.41|17.03|15.41|17.02|15.4|0
1643118510000|2022-01-25 13:48:30|16.95|15.33|17.09|15.46|17.09|15.46|16.95|15.33|0
1643118520000|2022-01-25 13:48:40|17.06|15.44|16.96|15.35|17.06|15.44|16.93|15.32|0
1643118530000|2022-01-25 13:48:50|16.95|15.33|16.92|15.31|16.95|15.33|16.92|15.31|0
1643118540000|2022-01-25 13:49:00|16.89|15.28|16.98|15.36|17|15.38|16.89|15.28|0
1643118550000|2022-01-25 13:49:10|16.92|15.31|16.96|15.35|16.96|15.35|16.89|15.28|0
1643118560000|2022-01-25 13:49:20|17|15.38|17|15.38|17.03|15.41|16.98|15.36|0
1643118570000|2022-01-25 13:49:30|17.02|15.4|17.03|15.41|17.03|15.41|17|15.38|0
1643118580000|2022-01-25 13:49:40|17.06|15.44|17.03|15.41|17.06|15.44|16.98|15.36|0
1643118590000|2022-01-25 13:49:50|17|15.38|17.03|15.41|17.03|15.41|16.98|15.36|0
1643118600000|2022-01-25 13:50:00|17.06|15.44|16.76|15.16|17.06|15.44|16.76|15.16|0
1643118610000|2022-01-25 13:50:10|16.75|15.15|16.77|15.18|16.83|15.23|16.75|15.15|0
1643118620000|2022-01-25 13:50:20|16.75|15.15|16.75|15.15|16.75|15.15|16.63|15.05|0
1643118630000|2022-01-25 13:50:30|16.92|15.31|17.02|15.4|17.02|15.4|16.92|15.31|0
1643118640000|2022-01-25 13:50:40|17.08|15.45|17.18|15.54|17.21|15.57|17.08|15.45|0
1643118650000|2022-01-25 13:50:50|17.15|15.52|17.03|15.41|17.15|15.52|17.03|15.41|0
1643118660000|2022-01-25 13:51:00|17.06|15.44|17.18|15.54|17.18|15.54|17.06|15.44|0
1643118670000|2022-01-25 13:51:10|17.15|15.52|17.26|15.62|17.26|15.62|17.15|15.52|0
1643118680000|2022-01-25 13:51:20|17.24|15.59|17.24|15.59|17.24|15.59|17.24|15.59|0
1643118690000|2022-01-25 13:51:30|17.18|15.54|17.26|15.62|17.26|15.62|17.18|15.54|0
1643118700000|2022-01-25 13:51:40|17.24|15.59|17.24|15.59|17.26|15.62|17.24|15.59|0
1643118710000|2022-01-25 13:51:50|17.21|15.57|17.21|15.57|17.21|15.57|17.15|15.51|0
1643118720000|2022-01-25 13:52:00|17.76|16.07|17.16|15.53|17.76|16.07|17.16|15.53|0
1643118730000|2022-01-25 13:52:10|17.19|15.56|16.63|15.04|17.23|15.59|16.63|15.04|0
1643118740000|2022-01-25 13:52:20|16.6|15.02|16.46|14.89|16.6|15.02|16.44|14.87|0
1643118750000|2022-01-25 13:52:30|16.37|14.81|16.31|14.76|16.37|14.81|16.29|14.73|0
1643118760000|2022-01-25 13:52:40|16.43|14.86|16.31|14.76|16.43|14.86|16.31|14.76|0
1643118770000|2022-01-25 13:52:50|16.37|14.81|16.34|14.79|16.37|14.81|16.34|14.79|0
1643118780000|2022-01-25 13:53:00|16.37|14.81|16.31|14.76|16.37|14.81|16.31|14.76|0
1643118790000|2022-01-25 13:53:10|16.33|14.77|16.31|14.76|16.37|14.81|16.31|14.76|0
1643118800000|2022-01-25 13:53:20|16.34|14.79|16.36|14.8|16.36|14.8|16.34|14.79|0
1643118810000|2022-01-25 13:53:30|16.23|14.68|16.12|14.58|16.23|14.68|16.12|14.58|0
1643118820000|2022-01-25 13:53:40|16.03|14.51|16.12|14.58|16.12|14.58|16.03|14.51|0
1643118830000|2022-01-25 13:53:50|16.06|14.53|16.03|14.51|16.12|14.58|16.03|14.51|0
1643118840000|2022-01-25 13:54:00|16.05|14.52|16.12|14.58|16.12|14.58|16.05|14.52|0
1643118850000|2022-01-25 13:54:10|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1643118860000|2022-01-25 13:54:20|16.35|14.8|16.35|14.8|16.35|14.8|16.35|14.8|0
1643118870000|2022-01-25 13:54:30|16.45|14.89|16.43|14.86|16.45|14.89|16.4|14.84|0
1643118880000|2022-01-25 13:54:40|16.37|14.81|16.37|14.81|16.4|14.84|16.37|14.81|0
1643118890000|2022-01-25 13:54:50|16.4|14.84|16.43|14.86|16.43|14.86|16.4|14.84|0
1643118900000|2022-01-25 13:55:00|16.48|14.91|16.43|14.86|16.48|14.91|16.43|14.86|0
1643118910000|2022-01-25 13:55:10|16.44|14.87|16.33|14.77|16.44|14.87|16.26|14.71|0
1643118920000|2022-01-25 13:55:20|16.31|14.76|16.35|14.8|16.35|14.8|16.31|14.76|0
1643118930000|2022-01-25 13:55:30|16.4|14.84|16.28|14.73|16.4|14.84|16.23|14.68|0
1643118940000|2022-01-25 13:55:40|16.23|14.68|16.31|14.76|16.37|14.81|16.2|14.66|0
1643118950000|2022-01-25 13:55:50|16.4|14.84|16.44|14.87|16.44|14.87|16.4|14.84|0
1643118960000|2022-01-25 13:56:00|16.45|14.89|16.51|14.94|16.51|14.94|16.45|14.89|0
1643118970000|2022-01-25 13:56:10|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1643118980000|2022-01-25 13:56:20|16.51|14.94|16.54|14.96|16.54|14.96|16.51|14.94|0
1643118990000|2022-01-25 13:56:30|16.57|14.99|16.57|14.99|16.57|14.99|16.57|14.99|0
1643119000000|2022-01-25 13:56:40|16.6|15.02|16.62|15.04|16.62|15.04|16.6|15.02|0
1643119010000|2022-01-25 13:56:50|16.65|15.07|16.68|15.09|16.68|15.09|16.65|15.07|0
1643119020000|2022-01-25 13:57:00|16.65|15.07|16.65|15.07|16.67|15.08|16.65|15.07|0
1643119030000|2022-01-25 13:57:10|16.68|15.09|16.68|15.09|16.71|15.12|16.68|15.09|0
1643119040000|2022-01-25 13:57:20|16.65|15.07|16.65|15.07|16.65|15.07|16.65|15.07|0
1643119050000|2022-01-25 13:57:30|16.68|15.09|16.65|15.07|16.71|15.12|16.65|15.07|0
1643119060000|2022-01-25 13:57:40|16.68|15.09|16.65|15.07|16.71|15.12|16.65|15.07|0
1643119070000|2022-01-25 13:57:50|16.67|15.08|16.65|15.07|16.68|15.09|16.65|15.07|0
1643119080000|2022-01-25 13:58:00|16.68|15.09|16.91|15.3|16.91|15.3|16.68|15.09|0
1643119090000|2022-01-25 13:58:10|16.94|15.33|17|15.38|17|15.38|16.94|15.33|0
1643119100000|2022-01-25 13:58:20|17.06|15.43|16.94|15.33|17.06|15.43|16.94|15.33|0
1643119110000|2022-01-25 13:58:30|16.82|15.22|16.91|15.3|16.91|15.3|16.82|15.22|0
1643119120000|2022-01-25 13:58:40|16.85|15.25|16.88|15.27|16.88|15.27|16.82|15.22|0
1643119130000|2022-01-25 13:58:50|16.91|15.3|16.82|15.22|16.91|15.3|16.82|15.22|0
1643119140000|2022-01-25 13:59:00|16.85|15.25|16.97|15.35|16.97|15.35|16.85|15.25|0
1643119150000|2022-01-25 13:59:10|16.94|15.33|16.94|15.33|16.94|15.33|16.91|15.3|0
1643119160000|2022-01-25 13:59:20|16.91|15.3|16.88|15.27|16.94|15.33|16.88|15.27|0
1643119170000|2022-01-25 13:59:30|16.93|15.31|16.97|15.35|16.97|15.35|16.9|15.29|0
1643119180000|2022-01-25 13:59:40|17|15.38|16.97|15.35|17.03|15.41|16.97|15.35|0
1643119190000|2022-01-25 13:59:50|16.94|15.33|16.82|15.22|16.94|15.33|16.82|15.22|0
1643119200000|2022-01-25 14:00:00|16.74|15.14|16.37|14.81|16.74|15.14|16.37|14.81|0
1643119210000|2022-01-25 14:00:10|16.51|14.94|16.74|15.14|16.74|15.14|16.51|14.94|0
1643119220000|2022-01-25 14:00:20|16.71|15.12|16.71|15.12|16.71|15.12|16.59|15.01|0
1643119230000|2022-01-25 14:00:30|16.74|15.14|16.65|15.07|16.74|15.14|16.65|15.07|0
1643119240000|2022-01-25 14:00:40|16.71|15.12|16.67|15.08|16.71|15.12|16.67|15.08|0
1643119250000|2022-01-25 14:00:50|16.65|15.07|16.62|15.04|16.68|15.09|16.62|15.04|0
1643119260000|2022-01-25 14:01:00|16.57|14.99|16.51|14.94|16.57|14.99|16.51|14.94|0
1643119270000|2022-01-25 14:01:10|16.49|14.92|16.51|14.94|16.51|14.94|16.48|14.91|0
1643119280000|2022-01-25 14:01:20|16.54|14.96|16.57|14.99|16.59|15.01|16.54|14.96|0
1643119290000|2022-01-25 14:01:30|16.45|14.88|16.28|14.73|16.45|14.88|16.28|14.73|0
1643119300000|2022-01-25 14:01:40|16.25|14.71|16.31|14.76|16.31|14.76|16.25|14.71|0
1643119310000|2022-01-25 14:01:50|16.25|14.71|16.25|14.71|16.25|14.71|16.2|14.66|0
1643119320000|2022-01-25 14:02:00|16.2|14.66|16.2|14.66|16.2|14.66|16.17|14.63|0
1643119330000|2022-01-25 14:02:10|16.17|14.63|16.2|14.65|16.23|14.68|16.17|14.63|0
1643119340000|2022-01-25 14:02:20|16.31|14.76|16.34|14.78|16.34|14.78|16.31|14.76|0
1643119350000|2022-01-25 14:02:30|16.39|14.83|16.39|14.83|16.39|14.83|16.38|14.82|0
1643119360000|2022-01-25 14:02:40|16.41|14.85|16.44|14.87|16.44|14.87|16.39|14.83|0
1643119370000|2022-01-25 14:02:50|16.42|14.86|16.55|14.97|16.55|14.97|16.42|14.86|0
1643119380000|2022-01-25 14:03:00|16.56|14.99|16.65|15.06|16.65|15.06|16.56|14.99|0
1643119390000|2022-01-25 14:03:10|16.71|15.12|16.68|15.09|16.71|15.12|16.68|15.09|0
1643119400000|2022-01-25 14:03:20|16.62|15.04|16.71|15.12|16.71|15.12|16.62|15.04|0
1643119410000|2022-01-25 14:03:30|16.77|15.17|16.78|15.18|16.78|15.18|16.74|15.14|0
1643119420000|2022-01-25 14:03:40|16.77|15.17|16.79|15.19|16.79|15.19|16.74|15.14|0
1643119430000|2022-01-25 14:03:50|16.76|15.17|16.74|15.14|16.76|15.17|16.71|15.12|0
1643119440000|2022-01-25 14:04:00|16.76|15.17|16.88|15.27|16.88|15.27|16.76|15.17|0
1643119450000|2022-01-25 14:04:10|16.85|15.25|16.85|15.25|16.85|15.25|16.85|15.25|0
1643119460000|2022-01-25 14:04:20|16.88|15.27|16.82|15.22|16.88|15.27|16.82|15.22|0
1643119470000|2022-01-25 14:04:30|16.79|15.19|16.85|15.25|16.85|15.25|16.76|15.17|0
1643119480000|2022-01-25 14:04:40|16.88|15.27|16.82|15.22|16.88|15.27|16.82|15.22|0
1643119500000|2022-01-25 14:05:00|16.85|15.25|16.89|15.28|16.89|15.28|16.85|15.25|0
1643119510000|2022-01-25 14:05:10|16.85|15.25|16.74|15.14|16.85|15.25|16.74|15.14|0
1643119520000|2022-01-25 14:05:20|16.69|15.1|16.65|15.06|16.69|15.1|16.65|15.06|0
1643119530000|2022-01-25 14:05:30|16.69|15.1|16.88|15.27|16.94|15.32|16.69|15.1|0
1643119540000|2022-01-25 14:05:40|16.94|15.32|16.91|15.3|16.97|15.35|16.91|15.3|0
1643119550000|2022-01-25 14:05:50|16.94|15.32|17.02|15.4|17.02|15.4|16.94|15.32|0
1643119560000|2022-01-25 14:06:00|17.05|15.43|17.02|15.4|17.05|15.43|17.02|15.4|0
1643119570000|2022-01-25 14:06:10|16.94|15.32|16.81|15.21|16.94|15.32|16.81|15.21|0
1643119580000|2022-01-25 14:06:20|16.76|15.17|16.75|15.15|16.84|15.23|16.75|15.15|0
1643119590000|2022-01-25 14:06:30|16.74|15.14|16.62|15.04|16.74|15.14|16.62|15.04|0
1643119600000|2022-01-25 14:06:40|16.59|15.01|16.68|15.09|16.68|15.09|16.59|15.01|0
1643119610000|2022-01-25 14:06:50|16.65|15.06|16.71|15.12|16.71|15.12|16.65|15.06|0
1643119620000|2022-01-25 14:07:00|16.73|15.14|16.72|15.13|16.76|15.17|16.72|15.13|0
1643119630000|2022-01-25 14:07:10|16.68|15.09|16.63|15.05|16.68|15.09|16.62|15.04|0
1643119640000|2022-01-25 14:07:20|16.62|15.04|16.56|14.99|16.62|15.04|16.56|14.99|0
1643119650000|2022-01-25 14:07:30|16.59|15.01|16.73|15.14|16.73|15.14|16.59|15.01|0
1643119660000|2022-01-25 14:07:40|16.68|15.09|16.68|15.09|16.68|15.09|16.65|15.06|0
1643119670000|2022-01-25 14:07:50|16.79|15.19|16.85|15.25|16.85|15.25|16.79|15.19|0
1643119680000|2022-01-25 14:08:00|16.82|15.22|16.73|15.14|16.82|15.22|16.71|15.11|0
1643119690000|2022-01-25 14:08:10|16.72|15.13|16.73|15.14|16.73|15.14|16.72|15.13|0
1643119700000|2022-01-25 14:08:20|16.71|15.11|16.76|15.17|16.76|15.17|16.71|15.11|0
1643119710000|2022-01-25 14:08:30|16.73|15.14|16.82|15.22|16.85|15.24|16.73|15.14|0
1643119720000|2022-01-25 14:08:40|16.73|15.14|16.56|14.99|16.73|15.14|16.56|14.99|0
1643119730000|2022-01-25 14:08:50|16.48|14.91|16.41|14.84|16.51|14.93|16.41|14.84|0
1643119740000|2022-01-25 14:09:00|16.45|14.88|16.59|15.01|16.59|15.01|16.45|14.88|0
1643119750000|2022-01-25 14:09:10|16.62|15.04|16.62|15.04|16.63|15.05|16.62|15.04|0
1643119760000|2022-01-25 14:09:20|16.65|15.06|16.6|15.02|16.65|15.06|16.59|15.01|0
1643119770000|2022-01-25 14:09:30|16.59|15.01|16.76|15.17|16.76|15.17|16.59|15.01|0
1643119780000|2022-01-25 14:09:40|16.73|15.14|16.73|15.14|16.73|15.14|16.72|15.13|0
1643119790000|2022-01-25 14:09:50|16.79|15.19|16.82|15.22|16.82|15.22|16.79|15.19|0
1643119800000|2022-01-25 14:10:00|16.88|15.27|16.86|15.26|16.91|15.3|16.86|15.26|0
1643119810000|2022-01-25 14:10:10|16.88|15.27|16.88|15.27|16.91|15.3|16.88|15.27|0
1643119820000|2022-01-25 14:10:20|16.91|15.3|16.8|15.2|16.91|15.3|16.8|15.2|0
1643119830000|2022-01-25 14:10:30|16.91|15.3|16.85|15.24|16.91|15.3|16.85|15.24|0
1643119840000|2022-01-25 14:10:40|16.83|15.23|16.79|15.19|16.85|15.24|16.79|15.19|0
1643119850000|2022-01-25 14:10:50|16.82|15.22|16.79|15.19|16.83|15.23|16.79|15.19|0
1643119860000|2022-01-25 14:11:00|16.85|15.24|16.8|15.2|16.88|15.27|16.79|15.19|0
1643119870000|2022-01-25 14:11:10|16.76|15.17|16.65|15.06|16.76|15.17|16.65|15.06|0
1643119880000|2022-01-25 14:11:20|16.62|15.04|16.55|14.97|16.62|15.04|16.55|14.97|0
1643119890000|2022-01-25 14:11:30|16.56|14.98|16.56|14.98|16.59|15.01|16.56|14.98|0
1643119900000|2022-01-25 14:11:40|16.59|15.01|16.53|14.96|16.59|15.01|16.48|14.91|0
1643119910000|2022-01-25 14:11:50|16.48|14.91|16.45|14.88|16.48|14.91|16.43|14.87|0
1643119920000|2022-01-25 14:12:00|16.53|14.96|16.55|14.97|16.57|15|16.53|14.96|0
1643119930000|2022-01-25 14:12:10|16.53|14.96|16.65|15.06|16.65|15.06|16.53|14.96|0
1643119940000|2022-01-25 14:12:20|16.6|15.02|16.65|15.06|16.65|15.06|16.6|15.02|0
1643119950000|2022-01-25 14:12:30|16.68|15.09|16.68|15.09|16.69|15.1|16.68|15.09|0
1643119960000|2022-01-25 14:12:40|16.66|15.07|16.73|15.14|16.73|15.14|16.66|15.07|0
1643119970000|2022-01-25 14:12:50|16.68|15.09|16.63|15.05|16.68|15.09|16.63|15.05|0
1643119980000|2022-01-25 14:13:00|16.59|15.01|16.62|15.04|16.65|15.06|16.59|15.01|0
1643119990000|2022-01-25 14:13:10|16.56|14.98|16.56|14.98|16.56|14.98|16.55|14.97|0
1643120000000|2022-01-25 14:13:20|16.57|15|16.59|15.01|16.59|15.01|16.53|14.96|0
1643120010000|2022-01-25 14:13:30|16.65|15.06|16.48|14.91|16.65|15.06|16.45|14.88|0
1643120020000|2022-01-25 14:13:40|16.49|14.92|16.31|14.75|16.53|14.96|16.31|14.75|0
1643120030000|2022-01-25 14:13:50|16.28|14.73|16.28|14.73|16.33|14.78|16.28|14.73|0
1643120040000|2022-01-25 14:14:00|16.33|14.78|16.4|14.84|16.4|14.84|16.31|14.75|0
1643120050000|2022-01-25 14:14:10|16.39|14.83|16.38|14.82|16.42|14.85|16.38|14.82|0
1643120060000|2022-01-25 14:14:20|16.28|14.73|16.31|14.75|16.31|14.75|16.19|14.65|0
1643120070000|2022-01-25 14:14:30|16.36|14.8|16.45|14.88|16.45|14.88|16.36|14.8|0
1643120080000|2022-01-25 14:14:40|16.46|14.89|16.47|14.91|16.47|14.91|16.46|14.89|0
1643120090000|2022-01-25 14:14:50|16.45|14.88|16.42|14.85|16.45|14.88|16.42|14.85|0
1643120100000|2022-01-25 14:15:00|16.45|14.88|16.5|14.93|16.53|14.96|16.45|14.88|0
1643120110000|2022-01-25 14:15:10|16.36|14.8|16.29|14.74|16.36|14.8|16.29|14.74|0
1643120120000|2022-01-25 14:15:20|16.3|14.75|16.39|14.83|16.39|14.83|16.3|14.75|0
1643120130000|2022-01-25 14:15:30|16.36|14.8|16.43|14.87|16.43|14.87|16.36|14.8|0
1643120140000|2022-01-25 14:15:40|16.45|14.88|16.42|14.85|16.45|14.88|16.42|14.85|0
1643120150000|2022-01-25 14:15:50|16.33|14.78|16.39|14.83|16.39|14.83|16.33|14.78|0
1643120160000|2022-01-25 14:16:00|16.42|14.85|16.36|14.8|16.42|14.85|16.36|14.8|0
1643120170000|2022-01-25 14:16:10|16.33|14.78|16.47|14.91|16.47|14.91|16.33|14.78|0
1643120180000|2022-01-25 14:16:20|16.5|14.93|16.42|14.85|16.5|14.93|16.42|14.85|0
1643120190000|2022-01-25 14:16:30|16.45|14.88|16.39|14.83|16.47|14.9|16.39|14.83|0
1643120200000|2022-01-25 14:16:40|16.36|14.8|16.33|14.78|16.36|14.8|16.28|14.73|0
1643120210000|2022-01-25 14:16:50|16.39|14.83|16.29|14.74|16.4|14.84|16.29|14.74|0
1643120220000|2022-01-25 14:17:00|16.36|14.8|16.5|14.93|16.5|14.93|16.36|14.8|0
1643120230000|2022-01-25 14:17:10|16.53|14.96|16.56|14.98|16.56|14.98|16.47|14.9|0
1643120240000|2022-01-25 14:17:20|16.5|14.93|16.49|14.92|16.53|14.96|16.49|14.92|0
1643120250000|2022-01-25 14:17:30|16.53|14.96|16.62|15.03|16.62|15.03|16.53|14.96|0
1643120260000|2022-01-25 14:17:40|16.72|15.12|16.77|15.18|16.79|15.19|16.7|15.11|0
1643120270000|2022-01-25 14:17:50|16.73|15.14|16.7|15.11|16.73|15.14|16.67|15.09|0
1643120280000|2022-01-25 14:18:00|16.76|15.16|16.82|15.22|16.82|15.22|16.76|15.16|0
1643120290000|2022-01-25 14:18:10|16.79|15.19|16.79|15.19|16.79|15.19|16.77|15.18|0
1643120300000|2022-01-25 14:18:20|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1643120310000|2022-01-25 14:18:30|16.93|15.32|16.96|15.35|16.99|15.37|16.93|15.32|0
1643120320000|2022-01-25 14:18:40|17.02|15.4|16.99|15.37|17.02|15.4|16.99|15.37|0
1643120330000|2022-01-25 14:18:50|17.02|15.4|17.05|15.42|17.05|15.42|16.99|15.37|0
1643120340000|2022-01-25 14:19:00|17.08|15.45|17.05|15.42|17.08|15.45|17.05|15.42|0
1643120350000|2022-01-25 14:19:10|17.02|15.4|17.05|15.42|17.08|15.45|17.02|15.4|0
1643120360000|2022-01-25 14:19:20|17.11|15.48|17.08|15.45|17.11|15.48|17.08|15.45|0
1643120370000|2022-01-25 14:19:30|17.05|15.42|17.05|15.42|17.05|15.42|17.05|15.42|0
1643120380000|2022-01-25 14:19:40|16.99|15.37|16.99|15.37|17.11|15.48|16.99|15.37|0
1643120390000|2022-01-25 14:19:50|16.96|15.35|17.05|15.42|17.05|15.42|16.96|15.35|0
1643120400000|2022-01-25 14:20:00|17.08|15.45|17.02|15.4|17.08|15.45|17.02|15.4|0
1643120410000|2022-01-25 14:20:10|16.96|15.35|17.08|15.45|17.08|15.45|16.93|15.32|0
1643120420000|2022-01-25 14:20:20|17.02|15.4|16.96|15.35|17.02|15.4|16.96|15.35|0
1643120430000|2022-01-25 14:20:30|16.99|15.37|16.97|15.36|17.02|15.4|16.97|15.36|0
1643120440000|2022-01-25 14:20:40|16.96|15.35|17|15.38|17.02|15.4|16.96|15.35|0
1643120450000|2022-01-25 14:20:50|16.99|15.37|16.93|15.32|16.99|15.37|16.87|15.27|0
1643120460000|2022-01-25 14:21:00|17.02|15.4|17.08|15.45|17.08|15.45|16.96|15.35|0
1643120470000|2022-01-25 14:21:10|17.09|15.46|17.16|15.53|17.16|15.53|17.09|15.46|0
1643120480000|2022-01-25 14:21:20|17.19|15.56|17.19|15.56|17.19|15.56|17.16|15.53|0
1643120490000|2022-01-25 14:21:30|17.16|15.53|17.11|15.48|17.16|15.53|17.11|15.48|0
1643120500000|2022-01-25 14:21:40|17.08|15.45|17.14|15.5|17.14|15.5|17.08|15.45|0
1643120510000|2022-01-25 14:21:50|17.16|15.53|17.18|15.54|17.19|15.56|17.16|15.53|0
1643120520000|2022-01-25 14:22:00|17.15|15.52|17.18|15.54|17.18|15.54|17.15|15.52|0
1643120530000|2022-01-25 14:22:10|17.16|15.53|17.14|15.5|17.16|15.53|17.14|15.5|0
1643120540000|2022-01-25 14:22:20|17.16|15.53|17.18|15.54|17.18|15.54|17.14|15.5|0
1643120550000|2022-01-25 14:22:30|17.15|15.52|17.16|15.53|17.16|15.53|17.15|15.52|0
1643120560000|2022-01-25 14:22:40|17.13|15.5|17.03|15.41|17.13|15.5|17.03|15.41|0
1643120570000|2022-01-25 14:22:50|17.11|15.48|17.15|15.52|17.16|15.53|17.11|15.48|0
1643120580000|2022-01-25 14:23:00|17.16|15.53|17.05|15.42|17.16|15.53|17.05|15.42|0
1643120590000|2022-01-25 14:23:10|17.02|15.4|16.94|15.33|17.02|15.4|16.94|15.33|0
1643120600000|2022-01-25 14:23:20|16.96|15.34|16.93|15.32|16.96|15.34|16.93|15.32|0
1643120610000|2022-01-25 14:23:30|16.92|15.3|16.93|15.32|16.96|15.34|16.92|15.3|0
1643120620000|2022-01-25 14:23:40|16.84|15.24|16.79|15.19|16.84|15.24|16.76|15.16|0
1643120630000|2022-01-25 14:23:50|16.8|15.2|16.81|15.21|16.84|15.24|16.79|15.19|0
1643120640000|2022-01-25 14:24:00|16.79|15.19|16.79|15.19|16.79|15.19|16.71|15.12|0
1643120650000|2022-01-25 14:24:10|16.81|15.21|16.73|15.13|16.81|15.21|16.64|15.06|0
1643120660000|2022-01-25 14:24:20|16.64|15.06|16.73|15.13|16.73|15.13|16.64|15.06|0
1643120670000|2022-01-25 14:24:30|16.7|15.11|16.61|15.03|16.73|15.13|16.61|15.03|0
1643120680000|2022-01-25 14:24:40|16.64|15.06|16.87|15.27|16.87|15.27|16.64|15.06|0
1643120690000|2022-01-25 14:24:50|16.96|15.34|16.9|15.29|16.96|15.34|16.9|15.29|0
1643120700000|2022-01-25 14:25:00|16.93|15.32|16.76|15.16|16.93|15.32|16.76|15.16|0
1643120710000|2022-01-25 14:25:10|16.79|15.19|16.76|15.16|16.79|15.19|16.73|15.13|0
1643120720000|2022-01-25 14:25:20|16.79|15.19|16.78|15.19|16.79|15.19|16.76|15.16|0
1643120730000|2022-01-25 14:25:30|16.9|15.29|16.93|15.32|16.93|15.32|16.9|15.29|0
1643120740000|2022-01-25 14:25:40|16.96|15.34|16.96|15.34|16.99|15.37|16.96|15.34|0
1643120750000|2022-01-25 14:25:50|16.9|15.29|16.96|15.34|16.96|15.34|16.9|15.29|0
1643120760000|2022-01-25 14:26:00|16.94|15.33|16.99|15.37|17.02|15.4|16.94|15.33|0
1643120770000|2022-01-25 14:26:10|16.9|15.29|16.93|15.32|16.96|15.34|16.9|15.29|0
1643120780000|2022-01-25 14:26:20|16.96|15.34|17.09|15.46|17.09|15.46|16.96|15.34|0
1643120790000|2022-01-25 14:26:30|17.13|15.5|17.06|15.43|17.13|15.5|17.06|15.43|0
1643120800000|2022-01-25 14:26:40|17.07|15.45|17.05|15.42|17.12|15.49|17.05|15.42|0
1643120810000|2022-01-25 14:26:50|17.03|15.41|17|15.38|17.05|15.42|17|15.38|0
1643120820000|2022-01-25 14:27:00|16.97|15.36|16.99|15.37|17.02|15.4|16.97|15.36|0
1643120830000|2022-01-25 14:27:10|16.84|15.24|16.78|15.19|16.87|15.26|16.78|15.19|0
1643120840000|2022-01-25 14:27:20|16.81|15.21|16.76|15.16|16.81|15.21|16.67|15.08|0
1643120850000|2022-01-25 14:27:30|16.65|15.07|16.64|15.06|16.65|15.07|16.58|15|0
1643120860000|2022-01-25 14:27:40|16.76|15.16|16.84|15.24|16.87|15.26|16.76|15.16|0
1643120870000|2022-01-25 14:27:50|16.81|15.21|16.81|15.21|16.9|15.29|16.81|15.21|0
1643120880000|2022-01-25 14:28:00|16.84|15.24|16.81|15.21|16.9|15.29|16.81|15.21|0
1643120890000|2022-01-25 14:28:10|16.73|15.13|16.8|15.2|16.8|15.2|16.73|15.13|0
1643120900000|2022-01-25 14:28:20|16.81|15.21|16.78|15.19|16.87|15.26|16.78|15.19|0
1643120910000|2022-01-25 14:28:30|16.84|15.24|16.81|15.21|16.87|15.26|16.81|15.21|0
1643120920000|2022-01-25 14:28:40|16.78|15.19|16.87|15.26|16.87|15.26|16.74|15.15|0
1643120930000|2022-01-25 14:28:50|16.88|15.28|16.84|15.24|16.88|15.28|16.81|15.21|0
1643120940000|2022-01-25 14:29:00|16.78|15.19|16.78|15.19|16.78|15.19|16.75|15.16|0
1643120950000|2022-01-25 14:29:10|16.7|15.11|16.73|15.13|16.73|15.13|16.7|15.11|0
1643120960000|2022-01-25 14:29:20|16.78|15.18|16.81|15.21|16.83|15.22|16.78|15.18|0
1643120970000|2022-01-25 14:29:30|16.74|15.15|16.81|15.21|16.81|15.21|16.74|15.15|0
1643120980000|2022-01-25 14:29:40|16.87|15.26|16.84|15.24|16.87|15.26|16.81|15.21|0
1643120990000|2022-01-25 14:29:50|16.7|15.11|16.58|15|16.7|15.11|16.57|14.99|0
1643121000000|2022-01-25 14:30:00|16.44|14.87|16.78|15.18|16.78|15.18|16.44|14.87|0
1643121010000|2022-01-25 14:30:10|16.53|14.95|16.1|14.57|16.55|14.98|16.1|14.57|0
1643121020000|2022-01-25 14:30:20|15.85|14.34|16.16|14.62|16.19|14.64|15.85|14.34|0
1643121030000|2022-01-25 14:30:30|16.19|14.64|15.99|14.47|16.19|14.64|15.91|14.39|0
1643121040000|2022-01-25 14:30:40|16.54|14.96|17.1|15.47|17.1|15.47|16.54|14.96|0
1643121050000|2022-01-25 14:30:50|17.13|15.5|16.64|15.05|17.13|15.5|16.64|15.05|0
1643121060000|2022-01-25 14:31:00|16.35|14.8|17.19|15.55|17.19|15.55|16.35|14.8|0
1643121070000|2022-01-25 14:31:10|16.93|15.32|17.25|15.61|17.25|15.61|16.9|15.29|0
1643121080000|2022-01-25 14:31:20|17.12|15.49|17.13|15.5|17.19|15.55|16.87|15.26|0
1643121090000|2022-01-25 14:31:30|16.94|15.33|17.25|15.61|17.25|15.61|16.94|15.33|0
1643121100000|2022-01-25 14:31:40|16.99|15.37|16.08|14.55|16.99|15.37|15.84|14.33|0
1643121110000|2022-01-25 14:31:50|16.06|14.53|16.4|14.84|16.4|14.84|16.06|14.53|0
1643121120000|2022-01-25 14:32:00|16.37|14.81|16.51|14.94|16.51|14.94|16.37|14.81|0
1643121130000|2022-01-25 14:32:10|16.48|14.91|16.17|14.63|16.48|14.91|16.17|14.63|0
1643121140000|2022-01-25 14:32:20|16.11|14.58|15.86|14.35|16.11|14.58|15.64|14.15|0
1643121150000|2022-01-25 14:32:30|15.78|14.28|15.5|14.03|15.78|14.28|15.5|14.03|0
1643121160000|2022-01-25 14:32:40|15.34|13.88|14.97|13.54|15.34|13.88|14.97|13.54|0
1643121170000|2022-01-25 14:32:50|14.94|13.52|14.91|13.49|14.97|13.54|14.91|13.49|0
1643121180000|2022-01-25 14:33:00|14.86|13.45|15.49|14.02|15.49|14.02|14.86|13.45|0
1643121190000|2022-01-25 14:33:10|15.67|14.18|15.83|14.33|15.83|14.33|15.61|14.13|0
1643121200000|2022-01-25 14:33:20|15.61|14.13|15.59|14.1|15.7|14.2|15.59|14.1|0
1643121210000|2022-01-25 14:33:30|15.78|14.28|16.03|14.5|16.03|14.5|15.64|14.15|0
1643121220000|2022-01-25 14:33:40|16|14.48|16.14|14.6|16.14|14.6|16|14.48|0
1643121230000|2022-01-25 14:33:50|16.31|14.76|16.48|14.91|16.52|14.95|16.31|14.76|0
1643121240000|2022-01-25 14:34:00|16.38|14.82|15.83|14.33|16.38|14.82|15.64|14.15|0
1643121250000|2022-01-25 14:34:10|16.03|14.5|15.82|14.31|16.03|14.5|15.64|14.15|0
1643121260000|2022-01-25 14:34:20|15.56|14.08|15.75|14.25|15.75|14.25|15.56|14.08|0
1643121270000|2022-01-25 14:34:30|16|14.48|15.6|14.11|16|14.48|15.6|14.11|0
1643121280000|2022-01-25 14:34:40|15.83|14.33|15.79|14.29|15.89|14.38|15.79|14.29|0
1643121290000|2022-01-25 14:34:50|15.81|14.3|15.86|14.35|16.13|14.59|15.81|14.3|0
1643121300000|2022-01-25 14:35:00|15.5|14.03|15.26|13.81|15.5|14.03|15.13|13.69|0
1643121310000|2022-01-25 14:35:10|15.49|14.01|16|14.48|16|14.48|15.49|14.01|0
1643121320000|2022-01-25 14:35:20|15.86|14.35|15.97|14.45|16|14.48|15.78|14.28|0
1643121330000|2022-01-25 14:35:30|16.2|14.65|15.96|14.44|16.2|14.65|15.92|14.4|0
1643121340000|2022-01-25 14:35:40|15.53|14.05|15.72|14.23|15.72|14.23|15.5|14.03|0
1643121350000|2022-01-25 14:35:50|15.78|14.28|16.11|14.58|16.11|14.58|15.78|14.28|0
1643121360000|2022-01-25 14:36:00|16.08|14.55|16.4|14.83|16.4|14.83|16.08|14.55|0
1643121370000|2022-01-25 14:36:10|16.6|15.02|16.42|14.86|16.6|15.02|16.34|14.78|0
1643121380000|2022-01-25 14:36:20|16.57|14.99|16.22|14.68|16.6|15.01|16.22|14.68|0
1643121390000|2022-01-25 14:36:30|16.37|14.81|16.14|14.6|16.37|14.81|16.07|14.54|0
1643121400000|2022-01-25 14:36:40|16|14.48|16.17|14.63|16.28|14.73|16|14.48|0
1643121410000|2022-01-25 14:36:50|16.32|14.77|16.57|14.99|16.57|14.99|16.25|14.7|0
1643121420000|2022-01-25 14:37:00|16.77|15.17|17|15.38|17|15.38|16.77|15.17|0
1643121430000|2022-01-25 14:37:10|17.12|15.49|17.27|15.62|17.3|15.65|17.12|15.49|0
1643121440000|2022-01-25 14:37:20|17.42|15.76|17.51|15.84|17.51|15.84|17.39|15.73|0
1643121450000|2022-01-25 14:37:30|17.49|15.83|15.82|14.31|17.49|15.83|15.82|14.31|0
1643121460000|2022-01-25 14:37:40|15.79|14.29|15.7|14.21|15.79|14.29|15.58|14.09|0
1643121470000|2022-01-25 14:37:50|15.85|14.34|15.51|14.03|15.85|14.34|15.51|14.03|0
1643121480000|2022-01-25 14:38:00|15.27|13.82|15.1|13.66|15.27|13.82|15.1|13.66|0
1643121490000|2022-01-25 14:38:10|14.85|13.44|14.67|13.27|14.85|13.44|14.57|13.17|0
1643121500000|2022-01-25 14:38:20|14.83|13.41|15.07|13.63|15.15|13.71|14.83|13.41|0
1643121510000|2022-01-25 14:38:30|15.15|13.71|15.04|13.61|15.32|13.86|15.04|13.61|0
1643121520000|2022-01-25 14:38:40|14.77|13.37|14.83|13.41|14.87|13.45|14.77|13.37|0
1643121530000|2022-01-25 14:38:50|14.91|13.49|14.91|13.49|14.91|13.49|14.85|13.44|0
1643121540000|2022-01-25 14:39:00|14.8|13.39|14.81|13.4|14.81|13.4|14.62|13.22|0
1643121550000|2022-01-25 14:39:10|14.83|13.41|14.44|13.04|14.83|13.41|14.29|12.89|0
1643121560000|2022-01-25 14:39:20|14.34|12.94|14.54|13.14|14.54|13.14|14.14|12.74|0
1643121570000|2022-01-25 14:39:30|14.62|13.22|14.33|12.93|14.62|13.22|14.22|12.82|0
1643121580000|2022-01-25 14:39:40|14.52|13.12|14.39|12.99|14.62|13.22|14.39|12.99|0
1643121590000|2022-01-25 14:39:50|14.49|13.09|14.49|13.09|14.58|13.18|14.49|13.09|0
1643121600000|2022-01-25 14:40:00|14.48|13.08|14.54|13.14|14.54|13.14|14.35|12.95|0
1643121610000|2022-01-25 14:40:10|14.62|13.22|15.4|13.93|15.4|13.93|14.62|13.22|0
1643121620000|2022-01-25 14:40:20|15.37|13.91|14.99|13.56|15.37|13.91|14.99|13.56|0
1643121630000|2022-01-25 14:40:30|14.64|13.24|14.32|12.92|14.64|13.24|14.32|12.92|0
1643121640000|2022-01-25 14:40:40|14.24|12.84|13.9|12.5|14.24|12.84|13.9|12.5|0
1643121650000|2022-01-25 14:40:50|14.05|12.65|14.12|12.72|14.12|12.72|13.85|12.45|0
1643121660000|2022-01-25 14:41:00|13.8|12.4|13.54|12.14|13.8|12.4|13.54|12.14|0
1643121670000|2022-01-25 14:41:10|13.4|12|13.59|12.19|13.59|12.19|13.35|11.95|0
1643121680000|2022-01-25 14:41:20|13.71|12.31|13.88|12.48|13.88|12.48|13.71|12.31|0
1643121690000|2022-01-25 14:41:30|13.83|12.43|13.52|12.12|13.83|12.43|13.52|12.12|0
1643121700000|2022-01-25 14:41:40|13.49|12.09|13.17|11.77|13.49|12.09|13.17|11.77|0
1643121710000|2022-01-25 14:41:50|13.26|11.86|13.35|11.95|13.35|11.95|13.26|11.86|0
1643121720000|2022-01-25 14:42:00|13.4|12|13.57|12.17|13.57|12.17|13.4|12|0
1643121730000|2022-01-25 14:42:10|13.66|12.26|14.75|13.35|14.75|13.35|13.66|12.26|0
1643121740000|2022-01-25 14:42:20|14.68|13.28|14.78|13.37|14.81|13.4|14.68|13.28|0
1643121750000|2022-01-25 14:42:30|14.73|13.33|14.94|13.52|14.94|13.52|14.68|13.28|0
1643121760000|2022-01-25 14:42:40|14.87|13.46|14.55|13.15|14.87|13.46|14.53|13.13|0
1643121770000|2022-01-25 14:42:50|14.73|13.33|14.75|13.35|14.75|13.35|14.7|13.3|0
1643121780000|2022-01-25 14:43:00|14.6|13.2|14.48|13.08|14.65|13.25|14.48|13.08|0
1643121790000|2022-01-25 14:43:10|14.33|12.93|14.18|12.78|14.33|12.93|14.18|12.78|0
1643121800000|2022-01-25 14:43:20|14.13|12.73|14.32|12.92|14.33|12.93|14.13|12.73|0
1643121810000|2022-01-25 14:43:30|14.24|12.84|14.4|13|14.4|13|14.24|12.84|0
1643121820000|2022-01-25 14:43:40|14.45|13.05|14.71|13.31|14.86|13.44|14.45|13.05|0
1643121830000|2022-01-25 14:43:50|14.54|13.14|14.38|12.98|14.54|13.14|14.33|12.93|0
1643121840000|2022-01-25 14:44:00|14.32|12.92|14.38|12.98|14.43|13.03|14.32|12.92|0
1643121850000|2022-01-25 14:44:10|14.31|12.91|14.55|13.15|14.55|13.15|14.31|12.91|0
1643121860000|2022-01-25 14:44:20|14.42|13.02|14.68|13.28|14.68|13.28|14.42|13.02|0
1643121870000|2022-01-25 14:44:30|14.65|13.25|14.65|13.25|14.65|13.25|14.55|13.15|0
1643121880000|2022-01-25 14:44:40|14.26|12.86|14.21|12.81|14.28|12.88|14.21|12.81|0
1643121890000|2022-01-25 14:44:50|14.16|12.76|14.11|12.71|14.16|12.76|14.03|12.63|0
1643121900000|2022-01-25 14:45:00|14.13|12.73|13.86|12.46|14.26|12.86|13.86|12.46|0
1643121910000|2022-01-25 14:45:10|13.73|12.33|13.68|12.28|13.73|12.33|13.68|12.28|0
1643121920000|2022-01-25 14:45:20|13.56|12.16|13.61|12.21|13.68|12.28|13.56|12.16|0
1643121930000|2022-01-25 14:45:30|13.7|12.3|13.22|11.82|13.7|12.3|13.22|11.82|0
1643121940000|2022-01-25 14:45:40|13.16|11.76|13.12|11.72|13.16|11.76|13.12|11.72|0
1643121950000|2022-01-25 14:45:50|12.99|11.59|12.94|11.54|13.03|11.63|12.94|11.54|0
1643121960000|2022-01-25 14:46:00|13.09|11.69|12.9|11.5|13.09|11.69|12.9|11.5|0
1643121970000|2022-01-25 14:46:10|13.06|11.66|12.84|11.44|13.08|11.68|12.84|11.44|0
1643121980000|2022-01-25 14:46:20|12.81|11.41|12.79|11.39|12.99|11.59|11.68|10.28|0
1643121990000|2022-01-25 14:46:30|12.7|11.3|12.9|11.5|12.9|11.5|12.7|11.3|0
1643122000000|2022-01-25 14:46:40|12.81|11.41|12.81|11.41|12.94|11.54|12.81|11.41|0
1643122010000|2022-01-25 14:46:50|12.79|11.39|13.01|11.61|13.01|11.61|12.79|11.39|0
1643122020000|2022-01-25 14:47:00|13.06|11.66|13.91|12.51|13.92|12.52|13.06|11.66|0
1643122030000|2022-01-25 14:47:10|13.84|12.44|14.41|13.01|14.41|13.01|13.84|12.44|0
1643122040000|2022-01-25 14:47:20|14.39|12.99|14.53|13.13|14.56|13.16|14.39|12.99|0
1643122050000|2022-01-25 14:47:30|14.56|13.16|14.3|12.9|14.56|13.16|14.3|12.9|0
1643122060000|2022-01-25 14:47:40|14.29|12.89|14.2|12.8|14.46|13.06|14.2|12.8|0
1643122070000|2022-01-25 14:47:50|14.22|12.82|14.22|12.82|14.23|12.83|14.17|12.77|0
1643122080000|2022-01-25 14:48:00|14.15|12.75|14.07|12.67|14.27|12.87|14.07|12.67|0
1643122090000|2022-01-25 14:48:10|14.03|12.63|14.22|12.82|14.29|12.89|14.03|12.63|0
1643122100000|2022-01-25 14:48:20|14.09|12.69|14.03|12.63|14.13|12.73|13.96|12.56|0
1643122110000|2022-01-25 14:48:30|14.14|12.74|14.29|12.89|14.37|12.97|14.14|12.74|0
1643122120000|2022-01-25 14:48:40|14.38|12.98|14.51|13.11|14.66|13.26|14.38|12.98|0
1643122130000|2022-01-25 14:48:50|14.55|13.15|14.68|13.28|14.69|13.29|14.55|13.15|0
1643122140000|2022-01-25 14:49:00|14.63|13.23|14.46|13.06|14.63|13.23|14.36|12.96|0
1643122150000|2022-01-25 14:49:10|14.4|13|14.59|13.19|14.59|13.19|14.38|12.98|0
1643122160000|2022-01-25 14:49:20|14.46|13.06|14.1|12.7|14.46|13.06|14.1|12.7|0
1643122170000|2022-01-25 14:49:30|14.03|12.63|13.88|12.48|14.03|12.63|13.87|12.47|0
1643122180000|2022-01-25 14:49:40|13.76|12.36|13.59|12.19|13.76|12.36|13.59|12.19|0
1643122190000|2022-01-25 14:49:50|13.57|12.17|13.65|12.25|13.65|12.25|13.54|12.14|0
1643122200000|2022-01-25 14:50:00|13.74|12.34|13.72|12.32|13.77|12.37|13.72|12.32|0
1643122210000|2022-01-25 14:50:10|13.59|12.19|13.43|12.03|13.59|12.19|13.43|12.03|0
1643122220000|2022-01-25 14:50:20|13.49|12.09|13.62|12.22|13.62|12.22|13.49|12.09|0
1643122230000|2022-01-25 14:50:30|13.73|12.33|14|12.6|14|12.6|13.73|12.33|0
1643122240000|2022-01-25 14:50:40|14.01|12.61|13.75|12.35|14.01|12.61|13.75|12.35|0
1643122250000|2022-01-25 14:50:50|13.8|12.4|14.02|12.62|14.02|12.62|13.8|12.4|0
1643122260000|2022-01-25 14:51:00|14.17|12.77|13.87|12.47|14.17|12.77|13.87|12.47|0
1643122270000|2022-01-25 14:51:10|13.65|12.25|13.63|12.23|13.68|12.28|13.63|12.23|0
1643122280000|2022-01-25 14:51:20|13.57|12.17|13.43|12.03|13.59|12.19|13.43|12.03|0
1643122290000|2022-01-25 14:51:30|13.38|11.98|13.14|11.74|13.38|11.98|13.14|11.74|0
1643122300000|2022-01-25 14:51:40|13.06|11.66|13.18|11.78|13.18|11.78|12.98|11.58|0
1643122310000|2022-01-25 14:51:50|13.2|11.8|13.54|12.14|13.54|12.14|13.2|11.8|0
1643122320000|2022-01-25 14:52:00|13.57|12.17|13.34|11.94|13.57|12.17|13.34|11.94|0
1643122330000|2022-01-25 14:52:10|13.47|12.07|13.47|12.07|13.61|12.21|13.47|12.07|0
1643122340000|2022-01-25 14:52:20|13.36|11.96|13.27|11.87|13.36|11.96|13.18|11.78|0
1643122350000|2022-01-25 14:52:30|13.32|11.92|13.29|11.89|13.32|11.92|13.25|11.85|0
1643122360000|2022-01-25 14:52:40|13.26|11.86|13.23|11.83|13.26|11.86|13.18|11.78|0
1643122370000|2022-01-25 14:52:50|13.2|11.8|13.28|11.88|13.32|11.92|13.2|11.8|0
1643122380000|2022-01-25 14:53:00|13.26|11.86|13|11.6|13.26|11.86|12.98|11.58|0
1643122390000|2022-01-25 14:53:10|12.89|11.49|12.96|11.56|12.96|11.56|12.87|11.47|0
1643122400000|2022-01-25 14:53:20|12.78|11.38|12.7|11.3|12.78|11.38|12.7|11.3|0
1643122410000|2022-01-25 14:53:30|12.72|11.32|12.78|11.38|12.78|11.38|12.65|11.25|0
1643122420000|2022-01-25 14:53:40|12.81|11.41|12.94|11.54|12.96|11.56|12.81|11.41|0
1643122430000|2022-01-25 14:53:50|12.53|11.13|13.46|12.06|13.46|12.06|12.53|11.13|0
1643122440000|2022-01-25 14:54:00|13.26|11.86|12.95|11.55|13.26|11.86|12.95|11.55|0
1643122450000|2022-01-25 14:54:10|13.12|11.72|13.23|11.83|13.23|11.83|13.12|11.72|0
1643122460000|2022-01-25 14:54:20|13.3|11.9|13.1|11.7|13.41|12.01|13.1|11.7|0
1643122470000|2022-01-25 14:54:30|13|11.6|13.21|11.81|13.21|11.81|12.99|11.59|0
1643122480000|2022-01-25 14:54:40|12.99|11.59|13.13|11.73|13.13|11.73|12.93|11.53|0
1643122490000|2022-01-25 14:54:50|13.21|11.81|12.86|11.46|13.21|11.81|12.86|11.46|0
1643122500000|2022-01-25 14:55:00|12.73|11.33|13.1|11.7|13.1|11.7|12.73|11.33|0
1643122510000|2022-01-25 14:55:10|13.21|11.81|13.21|11.81|13.26|11.86|13.21|11.81|0
1643122520000|2022-01-25 14:55:20|13.41|12.01|13.44|12.04|13.66|12.26|13.41|12.01|0
1643122530000|2022-01-25 14:55:30|13.37|11.97|13.36|11.96|13.37|11.97|13.1|11.7|0
1643122540000|2022-01-25 14:55:40|13.41|12.01|13.17|11.77|13.41|12.01|13.17|11.77|0
1643122550000|2022-01-25 14:55:50|13.33|11.93|13.17|11.77|13.33|11.93|13.17|11.77|0
1643122560000|2022-01-25 14:56:00|13.14|11.74|13.17|11.77|13.17|11.77|12.97|11.57|0
1643122570000|2022-01-25 14:56:10|12.97|11.57|12.79|11.39|12.97|11.57|12.79|11.39|0
1643122580000|2022-01-25 14:56:20|12.84|11.44|12.9|11.5|12.9|11.5|12.84|11.44|0
1643122590000|2022-01-25 14:56:30|13.03|11.63|13.21|11.81|13.26|11.86|13.03|11.63|0
1643122600000|2022-01-25 14:56:40|13.23|11.83|13.18|11.78|13.3|11.9|13.18|11.78|0
1643122610000|2022-01-25 14:56:50|13.3|11.9|13.17|11.77|13.3|11.9|13.09|11.69|0
1643122620000|2022-01-25 14:57:00|13.37|11.97|13.39|11.99|13.5|12.1|13.37|11.97|0
1643122630000|2022-01-25 14:57:10|13.28|11.88|13.28|11.88|13.37|11.97|13.28|11.88|0
1643122640000|2022-01-25 14:57:20|13.33|11.93|13.53|12.13|13.53|12.13|13.33|11.93|0
1643122650000|2022-01-25 14:57:30|13.59|12.19|13.57|12.17|13.71|12.31|13.57|12.17|0
1643122660000|2022-01-25 14:57:40|13.62|12.22|13.7|12.3|13.7|12.3|13.62|12.22|0
1643122670000|2022-01-25 14:57:50|13.46|12.06|13.5|12.1|13.5|12.1|13.35|11.95|0
1643122680000|2022-01-25 14:58:00|13.41|12.01|13.23|11.83|13.41|12.01|13.23|11.83|0
1643122690000|2022-01-25 14:58:10|13.37|11.97|13.55|12.15|13.55|12.15|13.37|11.97|0
1643122700000|2022-01-25 14:58:20|13.59|12.19|13.39|11.99|13.59|12.19|13.39|11.99|0
1643122710000|2022-01-25 14:58:30|13.3|11.9|13.19|11.79|13.3|11.9|13.12|11.72|0
1643122720000|2022-01-25 14:58:40|13.21|11.81|13.03|11.63|13.21|11.81|13.01|11.61|0
1643122730000|2022-01-25 14:58:50|12.95|11.55|13.19|11.79|13.19|11.79|12.95|11.55|0
1643122740000|2022-01-25 14:59:00|13.23|11.83|13.17|11.77|13.34|11.94|13.17|11.77|0
1643122750000|2022-01-25 14:59:10|13.14|11.74|13.14|11.74|13.14|11.74|12.95|11.55|0
1643122760000|2022-01-25 14:59:20|13.21|11.81|13.4|12|13.4|12|13.21|11.81|0
1643122770000|2022-01-25 14:59:30|13.37|11.97|13.18|11.78|13.37|11.97|13.18|11.78|0
1643122780000|2022-01-25 14:59:40|13.13|11.73|13.14|11.74|13.15|11.75|12.99|11.59|0
1643122790000|2022-01-25 14:59:50|13.11|11.71|13.2|11.8|13.24|11.84|13.11|11.71|0
1643122800000|2022-01-25 15:00:00|13.27|11.87|13.36|11.96|13.36|11.96|13.14|11.74|0
1643122810000|2022-01-25 15:00:10|13.45|12.05|13.92|12.52|13.92|12.52|13.45|12.05|0
1643122820000|2022-01-25 15:00:20|13.8|12.4|13.82|12.42|13.96|12.56|13.8|12.4|0
1643122830000|2022-01-25 15:00:30|13.59|12.19|13.33|11.93|13.64|12.24|13.25|11.85|0
1643122840000|2022-01-25 15:00:40|13.58|12.18|13.33|11.93|13.62|12.22|13.33|11.93|0
1643122850000|2022-01-25 15:00:50|13.43|12.03|13.46|12.06|13.46|12.06|13.23|11.83|0
1643122860000|2022-01-25 15:01:00|13.35|11.95|13.08|11.68|13.37|11.97|13.08|11.68|0
1643122870000|2022-01-25 15:01:10|13.02|11.62|12.9|11.5|13.05|11.65|12.9|11.5|0
1643122880000|2022-01-25 15:01:20|12.79|11.39|12.84|11.44|12.84|11.44|12.79|11.39|0
1643122890000|2022-01-25 15:01:30|12.86|11.46|13.03|11.63|13.03|11.63|12.86|11.46|0
1643122900000|2022-01-25 15:01:40|12.79|11.39|12.75|11.35|12.79|11.39|12.68|11.28|0
1643122910000|2022-01-25 15:01:50|12.71|11.31|12.66|11.26|12.81|11.41|12.66|11.26|0
1643122920000|2022-01-25 15:02:00|12.53|11.13|12.51|11.11|12.54|11.14|12.5|11.1|0
1643122930000|2022-01-25 15:02:10|12.45|11.05|12.75|11.35|12.75|11.35|12.45|11.05|0
1643122940000|2022-01-25 15:02:20|12.84|11.44|12.68|11.28|12.84|11.44|12.68|11.28|0
1643122950000|2022-01-25 15:02:30|12.53|11.13|12.34|10.94|12.53|11.13|12.32|10.92|0
1643122960000|2022-01-25 15:02:40|12.37|10.97|12.34|10.94|12.37|10.97|12.28|10.88|0
1643122970000|2022-01-25 15:02:50|12.32|10.92|12.41|11.01|12.45|11.05|12.32|10.92|0
1643122980000|2022-01-25 15:03:00|12.66|11.26|12.3|10.9|12.66|11.26|12.3|10.9|0
1643122990000|2022-01-25 15:03:10|12.29|10.89|12.14|10.74|12.29|10.89|12.14|10.74|0
1643123000000|2022-01-25 15:03:20|12.11|10.71|11.99|10.59|12.11|10.71|11.99|10.59|0
1643123010000|2022-01-25 15:03:30|12.07|10.67|13.63|12.23|13.63|12.23|12.05|10.65|0
1643123020000|2022-01-25 15:03:40|13.59|12.19|13.72|12.32|13.79|12.39|13.59|12.19|0
1643123030000|2022-01-25 15:03:50|13.73|12.33|13.7|12.3|13.74|12.34|13.63|12.23|0
1643123040000|2022-01-25 15:04:00|13.65|12.25|13.71|12.31|13.71|12.31|13.52|12.12|0
1643123050000|2022-01-25 15:04:10|13.59|12.19|14|12.6|14|12.6|13.59|12.19|0
1643123060000|2022-01-25 15:04:20|13.99|12.59|13.79|12.39|14.06|12.66|13.79|12.39|0
1643123070000|2022-01-25 15:04:30|13.74|12.34|13.5|12.1|13.74|12.34|13.5|12.1|0
1643123080000|2022-01-25 15:04:40|13.43|12.03|13.54|12.14|13.56|12.16|13.43|12.03|0
1643123090000|2022-01-25 15:04:50|13.61|12.21|13.63|12.23|13.63|12.23|13.52|12.12|0
1643123100000|2022-01-25 15:05:00|13.66|12.26|14.06|12.66|14.06|12.66|13.63|12.23|0
1643123110000|2022-01-25 15:05:10|13.9|12.5|13.59|12.19|13.9|12.5|13.56|12.16|0
1643123120000|2022-01-25 15:05:20|13.56|12.16|13.47|12.07|13.74|12.34|13.47|12.07|0
1643123130000|2022-01-25 15:05:30|13.52|12.12|13.9|12.5|13.9|12.5|13.52|12.12|0
1643123140000|2022-01-25 15:05:40|13.72|12.32|13.71|12.31|13.72|12.32|13.61|12.21|0
1643123150000|2022-01-25 15:05:50|13.63|12.23|13.63|12.23|13.63|12.23|13.56|12.16|0
1643123160000|2022-01-25 15:06:00|13.56|12.16|13.88|12.48|13.88|12.48|13.56|12.16|0
1643123170000|2022-01-25 15:06:10|13.98|12.58|13.63|12.23|13.98|12.58|13.63|12.23|0
1643123180000|2022-01-25 15:06:20|13.59|12.19|13.73|12.33|13.73|12.33|13.59|12.19|0
1643123190000|2022-01-25 15:06:30|13.81|12.41|13.56|12.16|13.81|12.41|13.56|12.16|0
1643123200000|2022-01-25 15:06:40|13.5|12.1|13.21|11.81|13.5|12.1|13.21|11.81|0
1643123210000|2022-01-25 15:06:50|13.25|11.85|13.41|12.01|13.43|12.03|13.25|11.85|0
1643123220000|2022-01-25 15:07:00|13.25|11.85|13.54|12.14|13.54|12.14|13.25|11.85|0
1643123230000|2022-01-25 15:07:10|13.74|12.34|13.65|12.25|13.74|12.34|13.58|12.18|0
1643123240000|2022-01-25 15:07:20|13.76|12.36|13.67|12.27|13.76|12.36|13.67|12.27|0
1643123250000|2022-01-25 15:07:30|13.85|12.45|13.7|12.3|13.85|12.45|13.7|12.3|0
1643123260000|2022-01-25 15:07:40|13.62|12.22|13.8|12.4|13.8|12.4|13.62|12.22|0
1643123270000|2022-01-25 15:07:50|13.67|12.27|13.54|12.14|13.67|12.27|13.52|12.12|0
1643123280000|2022-01-25 15:08:00|13.55|12.15|13.76|12.36|13.76|12.36|13.55|12.15|0
1643123290000|2022-01-25 15:08:10|13.74|12.34|13.61|12.21|13.74|12.34|13.56|12.16|0
1643123300000|2022-01-25 15:08:20|13.58|12.18|13.74|12.34|13.74|12.34|13.58|12.18|0
1643123310000|2022-01-25 15:08:30|13.83|12.43|13.95|12.55|13.95|12.55|13.83|12.43|0
1643123320000|2022-01-25 15:08:40|14.08|12.68|13.9|12.5|14.2|12.8|13.9|12.5|0
1643123330000|2022-01-25 15:08:50|14.01|12.61|14.2|12.8|14.2|12.8|13.97|12.57|0
1643123340000|2022-01-25 15:09:00|14.27|12.87|14.11|12.71|14.29|12.89|14.11|12.71|0
1643123350000|2022-01-25 15:09:10|13.9|12.5|13.93|12.53|13.95|12.55|13.9|12.5|0
1643123360000|2022-01-25 15:09:20|13.92|12.52|13.9|12.5|14.05|12.65|13.9|12.5|0
1643123370000|2022-01-25 15:09:30|13.92|12.52|14.27|12.87|14.27|12.87|13.92|12.52|0
1643123380000|2022-01-25 15:09:40|14.45|13.05|14.43|13.03|14.45|13.05|14.36|12.96|0
1643123390000|2022-01-25 15:09:50|14.16|12.76|14.18|12.78|14.25|12.85|14.16|12.76|0
1643123400000|2022-01-25 15:10:00|13.85|12.45|13.81|12.41|13.85|12.45|13.74|12.34|0
1643123410000|2022-01-25 15:10:10|13.74|12.34|13.63|12.23|13.88|12.48|13.63|12.23|0
1643123420000|2022-01-25 15:10:20|13.49|12.09|13.92|12.52|13.92|12.52|13.49|12.09|0
1643123430000|2022-01-25 15:10:30|13.9|12.5|13.74|12.34|13.9|12.5|13.74|12.34|0
1643123440000|2022-01-25 15:10:40|14.01|12.61|13.85|12.45|14.08|12.68|13.85|12.45|0
1643123450000|2022-01-25 15:10:50|13.72|12.32|13.97|12.57|13.97|12.57|13.72|12.32|0
1643123460000|2022-01-25 15:11:00|13.95|12.55|13.85|12.45|13.97|12.57|13.85|12.45|0
1643123470000|2022-01-25 15:11:10|13.84|12.44|13.58|12.18|13.84|12.44|13.58|12.18|0
1643123480000|2022-01-25 15:11:20|13.7|12.3|13.74|12.34|13.79|12.39|13.7|12.3|0
1643123490000|2022-01-25 15:11:30|13.79|12.39|13.74|12.34|13.79|12.39|13.74|12.34|0
1643123500000|2022-01-25 15:11:40|13.86|12.46|13.85|12.45|13.92|12.52|13.79|12.39|0
1643123510000|2022-01-25 15:11:50|13.81|12.41|13.74|12.34|13.81|12.41|13.63|12.23|0
1643123520000|2022-01-25 15:12:00|13.67|12.27|13.58|12.18|13.67|12.27|13.52|12.12|0
1643123530000|2022-01-25 15:12:10|13.49|12.09|13.4|12|13.52|12.12|13.4|12|0
1643123540000|2022-01-25 15:12:20|13.38|11.98|13.32|11.92|13.38|11.98|13.32|11.92|0
1643123550000|2022-01-25 15:12:30|13.44|12.04|13.49|12.09|13.49|12.09|13.44|12.04|0
1643123560000|2022-01-25 15:12:40|13.5|12.1|13.65|12.25|13.65|12.25|13.5|12.1|0
1643123570000|2022-01-25 15:12:50|13.5|12.1|13.54|12.14|13.54|12.14|13.5|12.1|0
1643123580000|2022-01-25 15:13:00|13.59|12.19|13.88|12.48|13.88|12.48|13.59|12.19|0
1643123590000|2022-01-25 15:13:10|13.91|12.51|13.91|12.51|14.01|12.61|13.91|12.51|0
1643123600000|2022-01-25 15:13:20|13.86|12.46|13.94|12.54|13.94|12.54|13.83|12.43|0
1643123610000|2022-01-25 15:13:30|14.02|12.62|14.22|12.82|14.27|12.87|14.02|12.62|0
1643123620000|2022-01-25 15:13:40|14.14|12.74|14.11|12.71|14.27|12.87|14.11|12.71|0
1643123630000|2022-01-25 15:13:50|14.18|12.78|14.28|12.88|14.28|12.88|14.18|12.78|0
1643123640000|2022-01-25 15:14:00|14.37|12.97|14.5|13.1|14.5|13.1|14.27|12.87|0
1643123650000|2022-01-25 15:14:10|14.57|13.17|14.72|13.32|14.72|13.32|14.57|13.17|0
1643123660000|2022-01-25 15:14:20|14.77|13.36|14.97|13.55|14.97|13.55|14.77|13.36|0
1643123670000|2022-01-25 15:14:30|15|13.57|15.13|13.69|15.13|13.69|15|13.57|0
1643123680000|2022-01-25 15:14:40|15.2|13.75|15.28|13.83|15.28|13.83|15.1|13.66|0
1643123690000|2022-01-25 15:14:50|15.2|13.75|15.18|13.73|15.2|13.75|15.13|13.68|0
1643123700000|2022-01-25 15:15:00|15.28|13.83|14.87|13.45|15.28|13.83|14.87|13.45|0
1643123710000|2022-01-25 15:15:10|14.91|13.49|15.02|13.59|15.02|13.59|14.9|13.48|0
1643123720000|2022-01-25 15:15:20|15.18|13.73|15.02|13.59|15.18|13.73|15.01|13.58|0
1643123730000|2022-01-25 15:15:30|14.87|13.45|15.02|13.59|15.02|13.59|14.82|13.41|0
1643123740000|2022-01-25 15:15:40|14.95|13.52|15|13.57|15.03|13.6|14.95|13.52|0
1643123750000|2022-01-25 15:15:50|15.02|13.59|14.97|13.55|15.02|13.59|14.95|13.52|0
1643123760000|2022-01-25 15:16:00|14.89|13.48|15.36|13.9|15.36|13.9|14.89|13.48|0
1643123770000|2022-01-25 15:16:10|15.31|13.85|15.44|13.97|15.46|13.99|15.31|13.85|0
1643123780000|2022-01-25 15:16:20|15.7|14.2|15.78|14.28|15.78|14.28|15.7|14.2|0
1643123790000|2022-01-25 15:16:30|15.75|14.25|15.99|14.47|15.99|14.47|15.73|14.23|0
1643123800000|2022-01-25 15:16:40|15.89|14.37|15.59|14.11|15.89|14.37|15.59|14.11|0
1643123810000|2022-01-25 15:16:50|15.7|14.2|15.49|14.01|15.73|14.23|15.49|14.01|0
1643123820000|2022-01-25 15:17:00|15.62|14.13|15.59|14.11|15.62|14.13|15.49|14.01|0
1643123830000|2022-01-25 15:17:10|15.51|14.04|15.57|14.08|15.59|14.11|15.33|13.87|0
1643123840000|2022-01-25 15:17:20|15.46|13.99|15.18|13.73|15.46|13.99|15.18|13.73|0
1643123850000|2022-01-25 15:17:30|15.21|13.77|15.11|13.67|15.21|13.77|15.11|13.67|0
1643123860000|2022-01-25 15:17:40|15.15|13.71|15.2|13.75|15.2|13.75|15.12|13.68|0
1643123870000|2022-01-25 15:17:50|15.21|13.77|15.29|13.84|15.36|13.89|15.21|13.77|0
1643123880000|2022-01-25 15:18:00|15.53|14.05|15.74|14.24|15.74|14.24|15.53|14.05|0
1643123890000|2022-01-25 15:18:10|15.82|14.31|14.82|13.41|15.82|14.31|14.82|13.41|0
1643123900000|2022-01-25 15:18:20|14.88|13.47|14.15|12.75|14.97|13.55|14.13|12.73|0
1643123910000|2022-01-25 15:18:30|14.2|12.8|13.8|12.4|14.42|13.02|13.8|12.4|0
1643123920000|2022-01-25 15:18:40|13.75|12.35|13.4|12|13.78|12.38|13.4|12|0
1643123930000|2022-01-25 15:18:50|13.38|11.98|13.31|11.91|13.38|11.98|13.31|11.91|0
1643123940000|2022-01-25 15:19:00|13.27|11.87|13.59|12.19|13.59|12.19|13.27|11.87|0
1643123950000|2022-01-25 15:19:10|13.5|12.1|13.47|12.07|13.59|12.19|13.47|12.07|0
1643123960000|2022-01-25 15:19:20|13.52|12.12|13.59|12.19|13.59|12.19|13.5|12.1|0
1643123970000|2022-01-25 15:19:30|13.55|12.15|13.63|12.23|13.63|12.23|13.55|12.15|0
1643123980000|2022-01-25 15:19:40|13.7|12.3|13.6|12.2|13.75|12.35|13.56|12.16|0
1643123990000|2022-01-25 15:19:50|13.51|12.11|13.4|12|13.51|12.11|13.4|12|0
1643124000000|2022-01-25 15:20:00|13.38|11.98|13.31|11.91|13.38|11.98|13.31|11.91|0
1643124010000|2022-01-25 15:20:10|13.25|11.85|13.29|11.89|13.29|11.89|13.25|11.85|0
1643124020000|2022-01-25 15:20:20|13.18|11.78|13.29|11.89|13.36|11.96|13.18|11.78|0
1643124030000|2022-01-25 15:20:30|13.04|11.64|12.89|11.49|13.04|11.64|12.89|11.49|0
1643124040000|2022-01-25 15:20:40|12.67|11.27|12.75|11.35|12.75|11.35|12.67|11.27|0
1643124050000|2022-01-25 15:20:50|12.69|11.29|12.74|11.34|12.74|11.34|12.67|11.27|0
1643124060000|2022-01-25 15:21:00|12.82|11.42|12.82|11.42|12.87|11.47|12.82|11.42|0
1643124070000|2022-01-25 15:21:10|12.84|11.44|12.9|11.5|12.9|11.5|12.78|11.38|0
1643124080000|2022-01-25 15:21:20|12.87|11.47|12.82|11.42|12.87|11.47|12.76|11.36|0
1643124090000|2022-01-25 15:21:30|12.78|11.38|12.84|11.44|12.93|11.53|12.71|11.31|0
1643124100000|2022-01-25 15:21:40|12.89|11.49|13.18|11.78|13.18|11.78|12.89|11.49|0
1643124110000|2022-01-25 15:21:50|13.29|11.89|13.4|12|13.4|12|13.27|11.87|0
1643124120000|2022-01-25 15:22:00|13.52|12.12|13.29|11.89|13.52|12.12|13.29|11.89|0
1643124130000|2022-01-25 15:22:10|13.15|11.75|13.29|11.89|13.29|11.89|13.15|11.75|0
1643124140000|2022-01-25 15:22:20|13.2|11.8|12.98|11.58|13.2|11.8|12.95|11.55|0
1643124150000|2022-01-25 15:22:30|12.95|11.55|13.18|11.78|13.18|11.78|12.91|11.51|0
1643124160000|2022-01-25 15:22:40|13.19|11.79|13.12|11.72|13.19|11.79|13.12|11.72|0
1643124170000|2022-01-25 15:22:50|13.2|11.8|13.12|11.72|13.2|11.8|13.11|11.71|0
1643124180000|2022-01-25 15:23:00|13.02|11.62|13.22|11.82|13.22|11.82|13.02|11.62|0
1643124190000|2022-01-25 15:23:10|13.19|11.79|13.38|11.98|13.38|11.98|13.19|11.79|0
1643124200000|2022-01-25 15:23:20|13.33|11.93|13.24|11.84|13.33|11.93|13.2|11.8|0
1643124210000|2022-01-25 15:23:30|13.29|11.89|13.04|11.64|13.29|11.89|13.04|11.64|0
1643124220000|2022-01-25 15:23:40|13.06|11.66|13.24|11.84|13.24|11.84|13.06|11.66|0
1643124230000|2022-01-25 15:23:50|13.4|12|13.54|12.14|13.54|12.14|13.4|12|0
1643124240000|2022-01-25 15:24:00|13.49|12.09|13.31|11.91|13.49|12.09|13.31|11.91|0
1643124250000|2022-01-25 15:24:10|13.33|11.93|13.41|12.01|13.43|12.03|13.33|11.93|0
1643124260000|2022-01-25 15:24:20|13.29|11.89|13.31|11.91|13.32|11.92|13.29|11.89|0
1643124270000|2022-01-25 15:24:30|13.36|11.96|13.11|11.71|13.36|11.96|13.11|11.71|0
1643124280000|2022-01-25 15:24:40|13.09|11.69|13.18|11.78|13.18|11.78|13.09|11.69|0
1643124290000|2022-01-25 15:24:50|13.22|11.82|13.24|11.84|13.24|11.84|13.22|11.82|0
1643124300000|2022-01-25 15:25:00|13.11|11.71|12.89|11.49|13.11|11.71|12.89|11.49|0
1643124310000|2022-01-25 15:25:10|12.91|11.51|13.24|11.84|13.24|11.84|12.91|11.51|0
1643124320000|2022-01-25 15:25:20|13.29|11.89|13.29|11.89|13.32|11.92|13.29|11.89|0
1643124330000|2022-01-25 15:25:30|13.14|11.74|13.13|11.73|13.14|11.74|13.06|11.66|0
1643124340000|2022-01-25 15:25:40|13.1|11.7|13.29|11.89|13.29|11.89|13.1|11.7|0
1643124350000|2022-01-25 15:25:50|13.15|11.75|13.4|12|13.4|12|13.15|11.75|0
1643124360000|2022-01-25 15:26:00|13.64|12.24|13.82|12.42|13.82|12.42|13.64|12.24|0
1643124370000|2022-01-25 15:26:10|13.79|12.39|13.96|12.56|13.96|12.56|13.79|12.39|0
1643124380000|2022-01-25 15:26:20|14.04|12.64|14.08|12.68|14.09|12.69|14.04|12.64|0
1643124390000|2022-01-25 15:26:30|14.1|12.7|14.46|13.06|14.51|13.11|14.1|12.7|0
1643124400000|2022-01-25 15:26:40|14.51|13.11|14.44|13.04|14.51|13.11|14.44|13.04|0
1643124410000|2022-01-25 15:26:50|14.52|13.12|14.62|13.22|14.62|13.22|14.24|12.84|0
1643124420000|2022-01-25 15:27:00|14.73|13.32|13.73|12.33|14.78|13.37|13.7|12.3|0
1643124430000|2022-01-25 15:27:10|13.84|12.44|13.87|12.47|13.91|12.51|13.84|12.44|0
1643124440000|2022-01-25 15:27:20|13.84|12.44|13.85|12.45|13.85|12.45|13.77|12.37|0
1643124450000|2022-01-25 15:27:30|13.91|12.51|13.91|12.51|13.91|12.51|13.87|12.47|0
1643124460000|2022-01-25 15:27:40|13.72|12.32|13.8|12.4|13.8|12.4|13.72|12.32|0
1643124470000|2022-01-25 15:27:50|13.32|11.92|13.31|11.91|13.37|11.97|13.31|11.91|0
1643124480000|2022-01-25 15:28:00|13.28|11.88|13.4|12|13.4|12|13.28|11.88|0
1643124490000|2022-01-25 15:28:10|13.37|11.97|13.44|12.04|13.44|12.04|13.37|11.97|0
1643124500000|2022-01-25 15:28:20|13.58|12.18|13.87|12.47|13.87|12.47|13.58|12.18|0
1643124510000|2022-01-25 15:28:30|13.9|12.5|13.88|12.48|13.9|12.5|13.84|12.44|0
1643124520000|2022-01-25 15:28:40|13.91|12.51|13.88|12.48|13.96|12.56|13.85|12.45|0
1643124530000|2022-01-25 15:28:50|13.86|12.46|13.88|12.48|13.96|12.56|13.86|12.46|0
1643124540000|2022-01-25 15:29:00|13.86|12.46|14.03|12.63|14.03|12.63|13.86|12.46|0
1643124550000|2022-01-25 15:29:10|13.98|12.58|14.05|12.65|14.05|12.65|13.98|12.58|0
1643124560000|2022-01-25 15:29:20|14.22|12.82|14.34|12.94|14.34|12.94|14.15|12.75|0
1643124570000|2022-01-25 15:29:30|14.25|12.85|14.37|12.97|14.37|12.97|14.25|12.85|0
1643124580000|2022-01-25 15:29:40|14.49|13.09|14.33|12.93|14.49|13.09|14.33|12.93|0
1643124590000|2022-01-25 15:29:50|14.37|12.97|14.42|13.02|14.42|13.02|14.32|12.92|0
1643124600000|2022-01-25 15:30:00|14.52|13.12|14.37|12.97|14.62|13.22|14.37|12.97|0
1643124610000|2022-01-25 15:30:10|14.29|12.89|14.2|12.8|14.29|12.89|14.2|12.8|0
1643124620000|2022-01-25 15:30:20|14.12|12.72|14.14|12.74|14.22|12.82|14.12|12.72|0
1643124630000|2022-01-25 15:30:30|14.12|12.72|14.12|12.72|14.12|12.72|14.05|12.65|0
1643124640000|2022-01-25 15:30:40|14.21|12.81|14.49|13.09|14.49|13.09|14.21|12.81|0
1643124650000|2022-01-25 15:30:50|14.37|12.97|14.22|12.82|14.37|12.97|14.21|12.81|0
1643124660000|2022-01-25 15:31:00|14.16|12.76|14.25|12.85|14.37|12.97|14.12|12.72|0
1643124670000|2022-01-25 15:31:10|14.29|12.89|14.27|12.87|14.29|12.89|14.22|12.82|0
1643124680000|2022-01-25 15:31:20|14.23|12.83|14.17|12.77|14.23|12.83|14.05|12.65|0
1643124690000|2022-01-25 15:31:30|14.21|12.81|14.22|12.82|14.22|12.82|14.2|12.8|0
1643124700000|2022-01-25 15:31:40|14.21|12.81|14.12|12.72|14.21|12.81|14.1|12.7|0
1643124710000|2022-01-25 15:31:50|14.57|13.17|14.86|13.44|14.86|13.44|14.57|13.17|0
1643124720000|2022-01-25 15:32:00|14.72|13.32|14.02|12.62|14.72|13.32|14.02|12.62|0
1643124730000|2022-01-25 15:32:10|14.05|12.65|13.99|12.59|14.05|12.65|13.99|12.59|0
1643124740000|2022-01-25 15:32:20|13.89|12.49|13.94|12.54|13.94|12.54|13.89|12.49|0
1643124750000|2022-01-25 15:32:30|13.98|12.58|14.04|12.64|14.04|12.64|13.87|12.47|0
1643124760000|2022-01-25 15:32:40|13.86|12.46|13.89|12.49|13.94|12.54|13.86|12.46|0
1643124770000|2022-01-25 15:32:50|13.87|12.47|13.87|12.47|13.92|12.52|13.87|12.47|0
1643124780000|2022-01-25 15:33:00|13.89|12.49|14.05|12.65|14.05|12.65|13.84|12.44|0
1643124790000|2022-01-25 15:33:10|14.25|12.85|14.08|12.68|14.28|12.88|14.08|12.68|0
1643124800000|2022-01-25 15:33:20|14.01|12.61|13.92|12.52|14.01|12.61|13.92|12.52|0
1643124810000|2022-01-25 15:33:30|13.94|12.54|13.93|12.53|14.01|12.61|13.93|12.53|0
1643124820000|2022-01-25 15:33:40|13.92|12.52|14|12.6|14|12.6|13.92|12.52|0
1643124830000|2022-01-25 15:33:50|14.04|12.64|14.16|12.76|14.16|12.76|14.04|12.64|0
1643124840000|2022-01-25 15:34:00|14.11|12.71|14.05|12.65|14.11|12.71|13.99|12.59|0
1643124850000|2022-01-25 15:34:10|14.02|12.62|13.87|12.47|14.02|12.62|13.87|12.47|0
1643124860000|2022-01-25 15:34:20|13.97|12.57|14.07|12.67|14.07|12.67|13.97|12.57|0
1643124870000|2022-01-25 15:34:30|13.99|12.59|13.99|12.59|13.99|12.59|13.87|12.47|0
1643124880000|2022-01-25 15:34:40|13.94|12.54|14.16|12.76|14.16|12.76|13.94|12.54|0
1643124890000|2022-01-25 15:34:50|14.2|12.8|14|12.6|14.2|12.8|14|12.6|0
1643124900000|2022-01-25 15:35:00|14.08|12.68|13.96|12.56|14.09|12.69|13.96|12.56|0
1643124910000|2022-01-25 15:35:10|14.04|12.64|14.3|12.9|14.3|12.9|14.01|12.61|0
1643124920000|2022-01-25 15:35:20|14.33|12.93|14.62|13.22|14.62|13.22|14.33|12.93|0
1643124930000|2022-01-25 15:35:30|14.75|13.35|14.72|13.32|14.88|13.47|14.72|13.32|0
1643124940000|2022-01-25 15:35:40|14.57|13.17|14.11|12.71|14.57|13.17|14.11|12.71|0
1643124950000|2022-01-25 15:35:50|14.17|12.77|13.96|12.56|14.17|12.77|13.96|12.56|0
1643124960000|2022-01-25 15:36:00|14|12.6|14.03|12.63|14.03|12.63|14|12.6|0
1643124970000|2022-01-25 15:36:10|14.06|12.66|13.7|12.3|14.07|12.67|13.7|12.3|0
1643124980000|2022-01-25 15:36:20|13.51|12.11|13.52|12.12|13.56|12.16|13.51|12.11|0
1643124990000|2022-01-25 15:36:30|13.49|12.09|13.7|12.3|13.7|12.3|13.49|12.09|0
1643125000000|2022-01-25 15:36:40|13.63|12.23|13.56|12.16|13.65|12.25|13.56|12.16|0
1643125010000|2022-01-25 15:36:50|13.61|12.21|13.51|12.11|13.61|12.21|13.51|12.11|0
1643125020000|2022-01-25 15:37:00|13.3|11.9|13.4|12|13.4|12|13.28|11.88|0
1643125030000|2022-01-25 15:37:10|13.37|11.97|13.05|11.65|13.38|11.98|13.05|11.65|0
1643125040000|2022-01-25 15:37:20|12.97|11.57|12.44|11.04|12.97|11.57|12.44|11.04|0
1643125050000|2022-01-25 15:37:30|12.42|11.02|12.42|11.02|12.42|11.02|12.39|10.99|0
1643125060000|2022-01-25 15:37:40|12.46|11.06|13.7|12.3|13.72|12.32|12.35|10.95|0
1643125070000|2022-01-25 15:37:50|13.61|12.21|13.44|12.04|13.61|12.21|13.4|12|0
1643125080000|2022-01-25 15:38:00|13.48|12.08|13.74|12.34|13.74|12.34|13.48|12.08|0
1643125090000|2022-01-25 15:38:10|13.84|12.44|13.81|12.41|13.84|12.44|13.81|12.41|0
1643125100000|2022-01-25 15:38:20|13.86|12.46|13.88|12.48|13.88|12.48|13.86|12.46|0
1643125110000|2022-01-25 15:38:30|13.93|12.53|13.93|12.53|13.93|12.53|13.74|12.34|0
1643125120000|2022-01-25 15:38:40|13.74|12.34|13.7|12.3|13.74|12.34|13.67|12.27|0
1643125130000|2022-01-25 15:38:50|13.72|12.32|13.88|12.48|13.88|12.48|13.72|12.32|0
1643125140000|2022-01-25 15:39:00|13.89|12.49|14|12.6|14|12.6|13.89|12.49|0
1643125150000|2022-01-25 15:39:10|13.92|12.52|13.88|12.48|13.92|12.52|13.87|12.47|0
1643125160000|2022-01-25 15:39:20|14.05|12.65|14.22|12.82|14.22|12.82|14.05|12.65|0
1643125170000|2022-01-25 15:39:30|14.34|12.94|14.22|12.82|14.39|12.99|14.22|12.82|0
1643125180000|2022-01-25 15:39:40|14.18|12.78|14.14|12.74|14.18|12.78|14.14|12.74|0
1643125190000|2022-01-25 15:39:50|14.22|12.82|14.06|12.66|14.23|12.83|13.92|12.52|0
1643125200000|2022-01-25 15:40:00|13.96|12.56|14.23|12.83|14.23|12.83|13.96|12.56|0
1643125210000|2022-01-25 15:40:10|14.2|12.8|14.19|12.79|14.2|12.8|14.16|12.76|0
1643125220000|2022-01-25 15:40:20|14.06|12.66|14.03|12.63|14.06|12.66|13.94|12.54|0
1643125230000|2022-01-25 15:40:30|13.8|12.4|13.73|12.33|13.8|12.4|13.73|12.33|0
1643125240000|2022-01-25 15:40:40|13.8|12.4|13.82|12.42|13.82|12.42|13.8|12.4|0
1643125250000|2022-01-25 15:40:50|13.87|12.47|14.2|12.8|14.2|12.8|13.86|12.46|0
1643125260000|2022-01-25 15:41:00|14.3|12.9|13.96|12.56|14.3|12.9|13.89|12.49|0
1643125270000|2022-01-25 15:41:10|14.01|12.61|13.77|12.37|14.01|12.61|13.77|12.37|0
1643125280000|2022-01-25 15:41:20|13.92|12.52|13.96|12.56|14.07|12.67|13.92|12.52|0
1643125290000|2022-01-25 15:41:30|13.89|12.49|13.83|12.43|13.89|12.49|13.77|12.37|0
1643125300000|2022-01-25 15:41:40|13.84|12.44|14.01|12.61|14.03|12.63|13.84|12.44|0
1643125310000|2022-01-25 15:41:50|13.89|12.49|13.96|12.56|13.96|12.56|13.82|12.42|0
1643125320000|2022-01-25 15:42:00|13.99|12.59|13.92|12.52|14.06|12.66|13.87|12.47|0
1643125330000|2022-01-25 15:42:10|14.08|12.68|14.35|12.95|14.35|12.95|14.08|12.68|0
1643125340000|2022-01-25 15:42:20|14.23|12.83|14.2|12.8|14.23|12.83|14.15|12.75|0
1643125350000|2022-01-25 15:42:30|14.11|12.71|14.35|12.95|14.35|12.95|14.11|12.71|0
1643125360000|2022-01-25 15:42:40|14.21|12.81|14.13|12.73|14.21|12.81|14.06|12.66|0
1643125370000|2022-01-25 15:42:50|13.96|12.56|14.18|12.78|14.18|12.78|13.96|12.56|0
1643125380000|2022-01-25 15:43:00|14.11|12.71|13.96|12.56|14.11|12.71|13.94|12.54|0
1643125390000|2022-01-25 15:43:10|14.03|12.63|13.86|12.46|14.03|12.63|13.86|12.46|0
1643125400000|2022-01-25 15:43:20|13.99|12.59|14.11|12.71|14.11|12.71|13.99|12.59|0
1643125410000|2022-01-25 15:43:30|14.32|12.92|14.4|13|14.45|13.05|14.32|12.92|0
1643125420000|2022-01-25 15:43:40|14.45|13.05|14.25|12.85|14.45|13.05|14.23|12.83|0
1643125430000|2022-01-25 15:43:50|14.2|12.8|14.18|12.78|14.2|12.8|14.11|12.71|0
1643125440000|2022-01-25 15:44:00|14.32|12.92|14.35|12.95|14.4|13|14.32|12.92|0
1643125450000|2022-01-25 15:44:10|14.36|12.96|14.47|13.07|14.47|13.07|14.36|12.96|0
1643125460000|2022-01-25 15:44:20|14.62|13.22|14.91|13.49|14.91|13.49|14.62|13.22|0
1643125470000|2022-01-25 15:44:30|15.27|13.82|15.14|13.7|15.27|13.82|15.14|13.7|0
1643125480000|2022-01-25 15:44:40|15.03|13.6|15.06|13.63|15.06|13.63|14.95|13.53|0
1643125490000|2022-01-25 15:44:50|15.14|13.7|15.33|13.87|15.33|13.87|15.07|13.64|0
1643125500000|2022-01-25 15:45:00|15.71|14.21|15.52|14.04|15.77|14.26|15.52|14.04|0
1643125510000|2022-01-25 15:45:10|15.44|13.97|15.6|14.11|15.6|14.11|15.44|13.97|0
1643125520000|2022-01-25 15:45:20|15.52|14.04|16.64|15.05|16.67|15.08|15.52|14.04|0
1643125530000|2022-01-25 15:45:30|16.67|15.08|15.79|14.29|16.97|15.35|15.79|14.29|0
1643125540000|2022-01-25 15:45:40|15.71|14.21|14.69|13.29|15.71|14.21|14.69|13.29|0
1643125550000|2022-01-25 15:45:50|14.71|13.31|14.73|13.32|14.73|13.32|14.65|13.25|0
1643125560000|2022-01-25 15:46:00|14.77|13.36|14.56|13.16|14.77|13.36|14.56|13.16|0
1643125570000|2022-01-25 15:46:10|14.27|12.87|14.17|12.77|14.32|12.92|14.11|12.71|0
1643125580000|2022-01-25 15:46:20|14.24|12.84|14.27|12.87|14.27|12.87|14.19|12.79|0
1643125590000|2022-01-25 15:46:30|14.36|12.96|14.54|13.14|14.54|13.14|14.36|12.96|0
1643125600000|2022-01-25 15:46:40|14.46|13.06|14.51|13.11|14.51|13.11|14.41|13.01|0
1643125610000|2022-01-25 15:46:50|14.46|13.06|14.3|12.9|14.46|13.06|14.3|12.9|0
1643125620000|2022-01-25 15:47:00|14.49|13.09|14.9|13.48|14.9|13.48|14.49|13.09|0
1643125630000|2022-01-25 15:47:10|15.05|13.61|15.06|13.63|15.06|13.63|15.02|13.59|0
1643125640000|2022-01-25 15:47:20|15.13|13.69|15.22|13.77|15.22|13.77|15.13|13.69|0
1643125650000|2022-01-25 15:47:30|15.07|13.64|14.93|13.5|15.14|13.7|14.93|13.5|0
1643125660000|2022-01-25 15:47:40|14.87|13.46|14.9|13.48|14.9|13.48|14.85|13.43|0
1643125670000|2022-01-25 15:47:50|14.91|13.49|14.65|13.25|14.91|13.49|14.65|13.25|0
1643125680000|2022-01-25 15:48:00|14.61|13.21|14.74|13.34|14.81|13.4|14.61|13.21|0
1643125690000|2022-01-25 15:48:10|15.03|13.6|14.82|13.41|15.03|13.6|14.82|13.41|0
1643125700000|2022-01-25 15:48:20|14.93|13.5|15.09|13.65|15.11|13.67|14.93|13.5|0
1643125710000|2022-01-25 15:48:30|15.24|13.78|15.41|13.95|15.41|13.95|15.14|13.7|0
1643125720000|2022-01-25 15:48:40|15.61|14.12|15.75|14.25|15.75|14.25|15.61|14.12|0
1643125730000|2022-01-25 15:48:50|15.81|14.31|15.83|14.32|15.83|14.32|15.63|14.14|0
1643125740000|2022-01-25 15:49:00|15.7|14.21|15.61|14.12|15.72|14.22|15.61|14.12|0
1643125750000|2022-01-25 15:49:10|15.52|14.04|16.02|14.49|16.09|14.56|15.52|14.04|0
1643125760000|2022-01-25 15:49:20|16.03|14.51|15.32|13.86|16.03|14.51|15.32|13.86|0
1643125770000|2022-01-25 15:49:30|15.35|13.89|14.97|13.55|15.42|13.95|14.97|13.55|0
1643125780000|2022-01-25 15:49:40|14.92|13.5|14.76|13.35|14.92|13.5|14.76|13.35|0
1643125790000|2022-01-25 15:49:50|14.78|13.38|14.87|13.45|14.87|13.45|14.78|13.38|0
1643125800000|2022-01-25 15:50:00|14.78|13.38|14.7|13.3|14.78|13.38|14.65|13.25|0
1643125810000|2022-01-25 15:50:10|14.48|13.08|15.12|13.68|15.12|13.68|14.41|13.01|0
1643125820000|2022-01-25 15:50:20|15.09|13.65|15.17|13.73|15.2|13.75|15.09|13.65|0
1643125830000|2022-01-25 15:50:30|15.06|13.63|14.98|13.56|15.06|13.63|14.98|13.56|0
1643125840000|2022-01-25 15:50:40|14.9|13.48|15.1|13.66|15.12|13.68|14.9|13.48|0
1643125850000|2022-01-25 15:50:50|15.12|13.68|14.9|13.48|15.12|13.68|14.9|13.48|0
1643125860000|2022-01-25 15:51:00|14.61|13.21|14.82|13.41|14.82|13.41|14.59|13.19|0
1643125870000|2022-01-25 15:51:10|14.77|13.36|14.79|13.39|14.82|13.41|14.74|13.34|0
1643125880000|2022-01-25 15:51:20|14.77|13.36|15.17|13.73|15.17|13.73|14.77|13.36|0
1643125890000|2022-01-25 15:51:30|15.09|13.65|15.12|13.68|15.14|13.7|15.09|13.65|0
1643125900000|2022-01-25 15:51:40|14.78|13.37|14.95|13.53|14.95|13.53|14.78|13.37|0
1643125910000|2022-01-25 15:51:50|14.98|13.55|14.93|13.51|14.98|13.55|14.9|13.48|0
1643125920000|2022-01-25 15:52:00|15.1|13.66|15.06|13.63|15.1|13.66|15.05|13.62|0
1643125930000|2022-01-25 15:52:10|14.81|13.4|14.98|13.55|14.98|13.55|14.81|13.4|0
1643125940000|2022-01-25 15:52:20|15.01|13.58|14.77|13.36|15.04|13.6|14.77|13.36|0
1643125950000|2022-01-25 15:52:30|14.64|13.24|14.46|13.06|14.64|13.24|14.46|13.06|0
1643125960000|2022-01-25 15:52:40|14.56|13.16|14.49|13.09|14.56|13.16|14.46|13.06|0
1643125970000|2022-01-25 15:52:50|14.46|13.06|14.39|12.99|14.46|13.06|14.34|12.94|0
1643125980000|2022-01-25 15:53:00|14.51|13.11|14.6|13.2|14.6|13.2|14.47|13.07|0
1643125990000|2022-01-25 15:53:10|14.62|13.22|14.09|12.69|14.62|13.22|14.09|12.69|0
1643126000000|2022-01-25 15:53:20|14.14|12.74|14|12.6|14.14|12.74|13.92|12.52|0
1643126010000|2022-01-25 15:53:30|13.9|12.5|14.04|12.64|14.04|12.64|13.9|12.5|0
1643126020000|2022-01-25 15:53:40|14.17|12.77|14.24|12.84|14.24|12.84|14.17|12.77|0
1643126030000|2022-01-25 15:53:50|14.54|13.14|14.49|13.09|14.54|13.14|14.42|13.02|0
1643126040000|2022-01-25 15:54:00|14.44|13.04|14.64|13.24|14.64|13.24|14.44|13.04|0
1643126050000|2022-01-25 15:54:10|14.61|13.21|14.61|13.21|14.61|13.21|14.59|13.19|0
1643126060000|2022-01-25 15:54:20|14.52|13.12|14.46|13.06|14.52|13.12|14.46|13.06|0
1643126070000|2022-01-25 15:54:30|14.04|12.64|13.85|12.45|14.04|12.64|13.85|12.45|0
1643126080000|2022-01-25 15:54:40|13.54|12.14|13.85|12.45|13.85|12.45|13.54|12.14|0
1643126090000|2022-01-25 15:54:50|13.87|12.47|13.66|12.26|13.87|12.47|13.66|12.26|0
1643126100000|2022-01-25 15:55:00|13.73|12.33|14.02|12.62|14.02|12.62|13.73|12.33|0
1643126110000|2022-01-25 15:55:10|13.89|12.49|13.91|12.51|13.91|12.51|13.83|12.43|0
1643126120000|2022-01-25 15:55:20|13.9|12.5|13.92|12.52|13.98|12.58|13.9|12.5|0
1643126130000|2022-01-25 15:55:30|13.95|12.55|13.66|12.26|13.95|12.55|13.66|12.26|0
1643126140000|2022-01-25 15:55:40|13.49|12.09|13.34|11.94|13.51|12.11|13.34|11.94|0
1643126150000|2022-01-25 15:55:50|13.59|12.19|13.66|12.26|13.66|12.26|13.49|12.09|0
1643126160000|2022-01-25 15:56:00|13.64|12.24|13.69|12.29|13.74|12.34|13.64|12.24|0
1643126170000|2022-01-25 15:56:10|13.61|12.21|13.54|12.14|13.61|12.21|13.54|12.14|0
1643126180000|2022-01-25 15:56:20|13.59|12.19|13.68|12.28|13.72|12.32|13.59|12.19|0
1643126190000|2022-01-25 15:56:30|13.71|12.31|13.61|12.21|13.71|12.31|13.61|12.21|0
1643126200000|2022-01-25 15:56:40|13.75|12.35|13.79|12.39|13.83|12.43|13.75|12.35|0
1643126210000|2022-01-25 15:56:50|13.78|12.38|13.75|12.35|13.78|12.38|13.74|12.34|0
1643126220000|2022-01-25 15:57:00|13.47|12.07|13.66|12.26|13.68|12.28|13.47|12.07|0
1643126230000|2022-01-25 15:57:10|13.73|12.33|13.8|12.4|13.8|12.4|13.61|12.21|0
1643126240000|2022-01-25 15:57:20|13.79|12.39|13.66|12.26|13.85|12.45|13.66|12.26|0
1643126250000|2022-01-25 15:57:30|13.71|12.31|14.05|12.65|14.05|12.65|13.71|12.31|0
1643126260000|2022-01-25 15:57:40|14.02|12.62|14|12.6|14.03|12.63|14|12.6|0
1643126270000|2022-01-25 15:57:50|13.9|12.5|13.66|12.26|13.9|12.5|13.66|12.26|0
1643126280000|2022-01-25 15:58:00|13.64|12.24|13.83|12.43|13.84|12.44|13.64|12.24|0
1643126290000|2022-01-25 15:58:10|13.78|12.38|13.04|11.64|13.78|12.38|13|11.6|0
1643126300000|2022-01-25 15:58:20|13.07|11.67|12.69|11.29|13.07|11.67|12.69|11.29|0
1643126310000|2022-01-25 15:58:30|12.68|11.28|12.47|11.07|12.68|11.28|12.46|11.06|0
1643126320000|2022-01-25 15:58:40|12.46|11.06|12.42|11.02|12.48|11.08|12.42|11.02|0
1643126330000|2022-01-25 15:58:50|12.44|11.04|12.55|11.15|12.57|11.17|12.44|11.04|0
1643126340000|2022-01-25 15:59:00|12.51|11.11|12.46|11.06|12.55|11.15|12.46|11.06|0
1643126350000|2022-01-25 15:59:10|12.44|11.04|12.46|11.06|12.48|11.08|12.37|10.97|0
1643126360000|2022-01-25 15:59:20|12.47|11.07|12.37|10.97|12.51|11.11|12.31|10.91|0
1643126370000|2022-01-25 15:59:30|12.33|10.93|12.41|11.01|12.41|11.01|12.33|10.93|0
1643126380000|2022-01-25 15:59:40|12.44|11.04|12.42|11.02|12.48|11.08|12.42|11.02|0
1643126390000|2022-01-25 15:59:50|12.37|10.97|12.45|11.05|12.74|11.34|12.37|10.97|0
1643126400000|2022-01-25 16:00:00|12.47|11.07|13.15|11.75|13.3|11.9|12.47|11.07|0
1643126410000|2022-01-25 16:00:10|13.45|12.05|13.78|12.38|13.78|12.38|13.45|12.05|0
1643126420000|2022-01-25 16:00:20|13.76|12.36|13.85|12.45|13.89|12.49|13.76|12.36|0
1643126430000|2022-01-25 16:00:30|13.88|12.48|13.85|12.45|13.88|12.48|13.81|12.41|0
1643126440000|2022-01-25 16:00:40|13.74|12.34|13.6|12.2|13.74|12.34|13.6|12.2|0
1643126450000|2022-01-25 16:00:50|13.64|12.24|13.93|12.53|13.93|12.53|13.64|12.24|0
1643126460000|2022-01-25 16:01:00|13.76|12.36|13.81|12.41|13.87|12.47|13.76|12.36|0
1643126470000|2022-01-25 16:01:10|13.95|12.55|13.9|12.5|13.97|12.57|13.9|12.5|0
1643126480000|2022-01-25 16:01:20|13.7|12.3|13.62|12.22|13.7|12.3|13.55|12.15|0
1643126490000|2022-01-25 16:01:30|13.7|12.3|13.81|12.41|13.81|12.41|13.7|12.3|0
1643126500000|2022-01-25 16:01:40|13.76|12.36|13.76|12.36|13.76|12.36|13.71|12.31|0
1643126510000|2022-01-25 16:01:50|13.81|12.41|13.67|12.27|13.81|12.41|13.67|12.27|0
1643126520000|2022-01-25 16:02:00|13.79|12.39|13.95|12.55|13.95|12.55|13.79|12.39|0
1643126530000|2022-01-25 16:02:10|13.93|12.53|13.9|12.5|13.93|12.53|13.83|12.43|0
1643126540000|2022-01-25 16:02:20|13.88|12.48|13.93|12.53|13.93|12.53|13.83|12.43|0
1643126550000|2022-01-25 16:02:30|13.91|12.51|14.31|12.91|14.31|12.91|13.91|12.51|0
1643126560000|2022-01-25 16:02:40|14.14|12.74|13.9|12.5|14.14|12.74|13.9|12.5|0
1643126570000|2022-01-25 16:02:50|13.79|12.39|13.88|12.48|13.88|12.48|13.79|12.39|0
1643126580000|2022-01-25 16:03:00|13.71|12.31|13.6|12.2|13.71|12.31|13.6|12.2|0
1643126590000|2022-01-25 16:03:10|13.64|12.24|13.74|12.34|13.74|12.34|13.64|12.24|0
1643126600000|2022-01-25 16:03:20|13.92|12.52|13.89|12.49|14.15|12.75|13.89|12.49|0
1643126610000|2022-01-25 16:03:30|13.9|12.5|13.83|12.43|13.94|12.54|13.83|12.43|0
1643126620000|2022-01-25 16:03:40|13.88|12.48|13.92|12.52|13.95|12.55|13.88|12.48|0
1643126630000|2022-01-25 16:03:50|13.95|12.55|14|12.6|14.12|12.72|13.95|12.55|0
1643126640000|2022-01-25 16:04:00|14.02|12.62|14.03|12.63|14.15|12.75|14.02|12.62|0
1643126650000|2022-01-25 16:04:10|14.16|12.76|14.26|12.86|14.36|12.96|14.16|12.76|0
1643126660000|2022-01-25 16:04:20|14.24|12.84|14.26|12.86|14.32|12.92|14.24|12.84|0
1643126670000|2022-01-25 16:04:30|14.28|12.88|14.04|12.64|14.28|12.88|14|12.6|0
1643126680000|2022-01-25 16:04:40|14.07|12.67|14.04|12.64|14.09|12.69|14.04|12.64|0
1643126690000|2022-01-25 16:04:50|14.16|12.76|14.33|12.93|14.33|12.93|14.15|12.75|0
1643126700000|2022-01-25 16:05:00|14.26|12.86|14.24|12.84|14.28|12.88|14.16|12.76|0
1643126710000|2022-01-25 16:05:10|14.28|12.88|14.43|13.03|14.43|13.03|14.21|12.81|0
1643126720000|2022-01-25 16:05:20|14.41|13.01|14.63|13.23|14.63|13.23|14.41|13.01|0
1643126730000|2022-01-25 16:05:30|14.83|13.42|14.73|13.32|14.83|13.42|14.7|13.3|0
1643126740000|2022-01-25 16:05:40|14.6|13.2|14.6|13.2|14.6|13.2|14.6|13.2|0
1643126750000|2022-01-25 16:05:50|14.58|13.18|14.45|13.05|14.58|13.18|14.33|12.93|0
1643126760000|2022-01-25 16:06:00|14.5|13.1|14.48|13.08|14.5|13.1|14.48|13.08|0
1643126770000|2022-01-25 16:06:10|14.43|13.03|14.16|12.76|14.43|13.03|14.16|12.76|0
1643126780000|2022-01-25 16:06:20|14.07|12.67|13.92|12.52|14.07|12.67|13.88|12.48|0
1643126790000|2022-01-25 16:06:30|13.76|12.36|13.7|12.3|13.83|12.43|13.66|12.26|0
1643126800000|2022-01-25 16:06:40|13.85|12.45|13.85|12.45|13.86|12.46|13.85|12.45|0
1643126810000|2022-01-25 16:06:50|13.91|12.51|14.09|12.69|14.16|12.76|13.91|12.51|0
1643126820000|2022-01-25 16:07:00|14.07|12.67|13.81|12.41|14.07|12.67|13.81|12.41|0
1643126830000|2022-01-25 16:07:10|13.83|12.43|13.93|12.53|13.93|12.53|13.76|12.36|0
1643126840000|2022-01-25 16:07:20|13.95|12.55|13.66|12.26|13.95|12.55|13.66|12.26|0
1643126850000|2022-01-25 16:07:30|13.64|12.24|13.23|11.83|13.64|12.24|13.23|11.83|0
1643126860000|2022-01-25 16:07:40|13.22|11.82|13.32|11.92|13.32|11.92|13.2|11.8|0
1643126870000|2022-01-25 16:07:50|13.23|11.83|13.41|12.01|13.41|12.01|13.23|11.83|0
1643126880000|2022-01-25 16:08:00|13.43|12.03|13.46|12.06|13.54|12.14|13.43|12.03|0
1643126890000|2022-01-25 16:08:10|13.39|11.99|13.11|11.71|13.39|11.99|13.07|11.67|0
1643126900000|2022-01-25 16:08:20|13.12|11.72|13.02|11.62|13.14|11.74|13|11.6|0
1643126910000|2022-01-25 16:08:30|13.07|11.67|12.98|11.58|13.07|11.67|12.96|11.56|0
1643126920000|2022-01-25 16:08:40|12.89|11.49|12.96|11.56|13|11.6|12.89|11.49|0
1643126930000|2022-01-25 16:08:50|12.89|11.49|13.16|11.76|13.16|11.76|12.89|11.49|0
1643126940000|2022-01-25 16:09:00|13.1|11.7|13.2|11.8|13.2|11.8|13.1|11.7|0
1643126950000|2022-01-25 16:09:10|13.16|11.76|13.16|11.76|13.16|11.76|13.09|11.69|0
1643126960000|2022-01-25 16:09:20|13.18|11.78|13.25|11.85|13.25|11.85|13.17|11.77|0
1643126970000|2022-01-25 16:09:30|13.36|11.96|13.41|12.01|13.41|12.01|13.36|11.96|0
1643126980000|2022-01-25 16:09:40|13.4|12|13.25|11.85|13.4|12|13.25|11.85|0
1643126990000|2022-01-25 16:09:50|13.34|11.94|13.41|12.01|13.45|12.05|13.34|11.94|0
1643127000000|2022-01-25 16:10:00|13.43|12.03|13.8|12.4|13.8|12.4|13.43|12.03|0
1643127010000|2022-01-25 16:10:10|13.78|12.38|13.97|12.57|14.01|12.61|13.78|12.38|0
1643127020000|2022-01-25 16:10:20|13.87|12.47|13.9|12.5|13.9|12.5|13.76|12.36|0
1643127030000|2022-01-25 16:10:30|13.93|12.53|13.91|12.51|13.93|12.53|13.86|12.46|0
1643127040000|2022-01-25 16:10:40|13.92|12.52|13.69|12.29|13.92|12.52|13.67|12.27|0
1643127050000|2022-01-25 16:10:50|13.71|12.31|13.69|12.29|13.71|12.31|13.62|12.22|0
1643127060000|2022-01-25 16:11:00|13.66|12.26|13.85|12.45|13.85|12.45|13.66|12.26|0
1643127070000|2022-01-25 16:11:10|13.71|12.31|13.62|12.22|13.77|12.37|13.62|12.22|0
1643127080000|2022-01-25 16:11:20|13.52|12.12|13.34|11.94|13.52|12.12|13.34|11.94|0
1643127090000|2022-01-25 16:11:30|13.25|11.85|13.32|11.92|13.32|11.92|13.23|11.83|0
1643127100000|2022-01-25 16:11:40|13.45|12.05|13.48|12.08|13.48|12.08|13.45|12.05|0
1643127110000|2022-01-25 16:11:50|13.5|12.1|13.36|11.96|13.52|12.12|13.34|11.94|0
1643127120000|2022-01-25 16:12:00|13.39|11.99|13.29|11.89|13.39|11.99|13.29|11.89|0
1643127130000|2022-01-25 16:12:10|13.25|11.85|12.98|11.58|13.25|11.85|12.98|11.58|0
1643127140000|2022-01-25 16:12:20|12.99|11.59|12.87|11.47|12.99|11.59|12.84|11.44|0
1643127150000|2022-01-25 16:12:30|12.78|11.38|12.91|11.51|12.91|11.51|12.78|11.38|0
1643127160000|2022-01-25 16:12:40|13.02|11.62|13|11.6|13.04|11.64|13|11.6|0
1643127170000|2022-01-25 16:12:50|12.96|11.56|13.11|11.71|13.11|11.71|12.96|11.56|0
1643127180000|2022-01-25 16:13:00|13.16|11.76|13.2|11.8|13.25|11.85|13.16|11.76|0
1643127190000|2022-01-25 16:13:10|13.09|11.69|12.91|11.51|13.09|11.69|12.91|11.51|0
1643127200000|2022-01-25 16:13:20|12.89|11.49|12.97|11.57|12.97|11.57|12.89|11.49|0
1643127210000|2022-01-25 16:13:30|12.92|11.52|12.89|11.49|12.92|11.52|12.84|11.44|0
1643127220000|2022-01-25 16:13:40|12.93|11.53|12.91|11.51|12.93|11.53|12.82|11.42|0
1643127230000|2022-01-25 16:13:50|12.97|11.57|12.83|11.43|12.97|11.57|12.82|11.42|0
1643127240000|2022-01-25 16:14:00|12.8|11.4|12.99|11.59|13.07|11.67|12.8|11.4|0
1643127250000|2022-01-25 16:14:10|13.04|11.64|12.93|11.53|13.04|11.64|12.82|11.42|0
1643127260000|2022-01-25 16:14:20|12.9|11.5|12.97|11.57|12.97|11.57|12.87|11.47|0
1643127270000|2022-01-25 16:14:30|12.93|11.53|13.17|11.77|13.17|11.77|12.93|11.53|0
1643127280000|2022-01-25 16:14:40|13.13|11.73|12.98|11.58|13.13|11.73|12.98|11.58|0
1643127290000|2022-01-25 16:14:50|12.93|11.53|12.97|11.57|12.98|11.58|12.93|11.53|0
1643127300000|2022-01-25 16:15:00|12.84|11.44|13.04|11.64|13.09|11.69|12.84|11.44|0
1643127310000|2022-01-25 16:15:10|13.1|11.7|12.89|11.49|13.1|11.7|12.82|11.42|0
1643127320000|2022-01-25 16:15:20|12.81|11.41|12.8|11.4|12.87|11.47|12.8|11.4|0
1643127330000|2022-01-25 16:15:30|12.75|11.35|12.67|11.27|12.77|11.37|12.67|11.27|0
1643127340000|2022-01-25 16:15:40|12.73|11.33|12.89|11.49|12.89|11.49|12.73|11.33|0
1643127350000|2022-01-25 16:15:50|12.87|11.47|13.36|11.96|13.36|11.96|12.87|11.47|0
1643127360000|2022-01-25 16:16:00|13.43|12.03|13.73|12.33|13.73|12.33|13.43|12.03|0
1643127370000|2022-01-25 16:16:10|13.61|12.21|13.45|12.05|13.61|12.21|13.45|12.05|0
1643127380000|2022-01-25 16:16:20|13.29|11.89|13.22|11.82|13.29|11.89|13.22|11.82|0
1643127390000|2022-01-25 16:16:30|13.38|11.98|13.43|12.03|13.5|12.1|13.38|11.98|0
1643127400000|2022-01-25 16:16:40|13.44|12.04|13.34|11.94|13.44|12.04|13.34|11.94|0
1643127410000|2022-01-25 16:16:50|13.45|12.05|13.48|12.08|13.54|12.14|13.45|12.05|0
1643127420000|2022-01-25 16:17:00|13.52|12.12|13.25|11.85|13.52|12.12|13.25|11.85|0
1643127430000|2022-01-25 16:17:10|13.31|11.91|13.3|11.9|13.31|11.91|13.29|11.89|0
1643127440000|2022-01-25 16:17:20|13.34|11.94|13.31|11.91|13.34|11.94|13.25|11.85|0
1643127450000|2022-01-25 16:17:30|13.45|12.05|13.48|12.08|13.48|12.08|13.43|12.03|0
1643127460000|2022-01-25 16:17:40|13.5|12.1|13.61|12.21|13.61|12.21|13.45|12.05|0
1643127470000|2022-01-25 16:17:50|13.66|12.26|13.66|12.26|13.68|12.28|13.66|12.26|0
1643127480000|2022-01-25 16:18:00|13.52|12.12|13.59|12.19|13.59|12.19|13.5|12.1|0
1643127490000|2022-01-25 16:18:10|13.78|12.38|13.83|12.43|13.83|12.43|13.71|12.31|0
1643127500000|2022-01-25 16:18:20|13.73|12.33|14.09|12.69|14.09|12.69|13.73|12.33|0
1643127510000|2022-01-25 16:18:30|14.23|12.83|14.01|12.61|14.23|12.83|14.01|12.61|0
1643127520000|2022-01-25 16:18:40|13.95|12.55|13.85|12.45|13.95|12.55|13.85|12.45|0
1643127530000|2022-01-25 16:18:50|13.82|12.42|14.04|12.64|14.04|12.64|13.82|12.42|0
1643127540000|2022-01-25 16:19:00|14.16|12.76|14.04|12.64|14.16|12.76|14.01|12.61|0
1643127550000|2022-01-25 16:19:10|14.13|12.73|14.44|13.04|14.44|13.04|14.13|12.73|0
1643127560000|2022-01-25 16:19:20|14.55|13.15|14.57|13.17|14.62|13.22|14.55|13.15|0
1643127570000|2022-01-25 16:19:30|14.52|13.12|14.67|13.27|14.67|13.27|14.52|13.12|0
1643127580000|2022-01-25 16:19:40|14.58|13.18|14.61|13.21|14.65|13.25|14.58|13.18|0
1643127590000|2022-01-25 16:19:50|14.65|13.25|14.65|13.25|14.75|13.34|14.65|13.25|0
1643127600000|2022-01-25 16:20:00|14.62|13.22|14.57|13.17|14.62|13.22|14.5|13.1|0
1643127610000|2022-01-25 16:20:10|14.6|13.2|15.21|13.76|15.21|13.76|14.6|13.2|0
1643127620000|2022-01-25 16:20:20|15.13|13.69|15.17|13.73|15.36|13.9|15.13|13.69|0
1643127630000|2022-01-25 16:20:30|15.12|13.68|15.09|13.65|15.13|13.69|15.06|13.63|0
1643127640000|2022-01-25 16:20:40|15.12|13.68|14.98|13.56|15.2|13.75|14.98|13.56|0
1643127650000|2022-01-25 16:20:50|14.85|13.44|14.92|13.5|14.92|13.5|14.81|13.4|0
1643127660000|2022-01-25 16:21:00|14.84|13.43|14.65|13.25|14.84|13.43|14.65|13.25|0
1643127670000|2022-01-25 16:21:10|14.68|13.28|14.62|13.22|14.68|13.28|14.62|13.22|0
1643127680000|2022-01-25 16:21:20|14.6|13.2|14.6|13.2|14.6|13.2|14.57|13.17|0
1643127690000|2022-01-25 16:21:30|14.65|13.25|14.65|13.25|14.66|13.26|14.65|13.25|0
1643127700000|2022-01-25 16:21:40|14.85|13.44|14.77|13.37|14.85|13.44|14.77|13.37|0
1643127710000|2022-01-25 16:21:50|14.98|13.56|15.01|13.58|15.01|13.58|14.98|13.56|0
1643127720000|2022-01-25 16:22:00|14.96|13.53|14.77|13.37|14.98|13.56|14.77|13.37|0
1643127730000|2022-01-25 16:22:10|14.75|13.34|14.83|13.41|14.88|13.46|14.75|13.34|0
1643127740000|2022-01-25 16:22:20|14.88|13.46|14.67|13.27|14.9|13.49|14.67|13.27|0
1643127750000|2022-01-25 16:22:30|14.65|13.25|14.65|13.25|14.65|13.25|14.57|13.17|0
1643127760000|2022-01-25 16:22:40|14.62|13.22|14.76|13.35|14.77|13.37|14.62|13.22|0
1643127770000|2022-01-25 16:22:50|14.75|13.34|15.34|13.88|15.34|13.88|14.75|13.34|0
1643127780000|2022-01-25 16:23:00|15.35|13.89|13.96|12.56|15.35|13.89|13.96|12.56|0
1643127790000|2022-01-25 16:23:10|12.63|11.23|12.42|11.02|12.63|11.23|12.37|10.97|0
1643127800000|2022-01-25 16:23:20|12.44|11.04|12.8|11.4|12.8|11.4|12.43|11.03|0
1643127810000|2022-01-25 16:23:30|12.87|11.47|12.95|11.55|12.98|11.58|12.87|11.47|0
1643127820000|2022-01-25 16:23:40|13.05|11.65|13.14|11.74|13.14|11.74|13.05|11.65|0
1643127830000|2022-01-25 16:23:50|13.16|11.76|13.19|11.79|13.21|11.81|13.14|11.74|0
1643127840000|2022-01-25 16:24:00|13.07|11.67|12.93|11.53|13.07|11.67|12.93|11.53|0
1643127850000|2022-01-25 16:24:10|12.92|11.52|12.92|11.52|12.98|11.58|12.91|11.51|0
1643127860000|2022-01-25 16:24:20|12.7|11.3|12.83|11.43|12.83|11.43|12.69|11.29|0
1643127870000|2022-01-25 16:24:30|12.89|11.49|12.75|11.35|12.89|11.49|12.75|11.35|0
1643127880000|2022-01-25 16:24:40|12.73|11.33|12.76|11.36|12.77|11.37|12.73|11.33|0
1643127890000|2022-01-25 16:24:50|12.7|11.3|12.89|11.49|12.91|11.51|12.7|11.3|0
1643127900000|2022-01-25 16:25:00|12.92|11.52|13.34|11.94|13.34|11.94|12.92|11.52|0
1643127910000|2022-01-25 16:25:10|13.37|11.97|13.39|11.99|13.42|12.02|13.33|11.93|0
1643127920000|2022-01-25 16:25:20|13.37|11.97|13.41|12.01|13.41|12.01|13.36|11.96|0
1643127930000|2022-01-25 16:25:30|13.39|11.99|13.13|11.73|13.39|11.99|13.13|11.73|0
1643127940000|2022-01-25 16:25:40|13.11|11.71|13.11|11.71|13.11|11.71|13.1|11.7|0
1643127950000|2022-01-25 16:25:50|13.22|11.82|13.13|11.73|13.22|11.82|13.13|11.73|0
1643127960000|2022-01-25 16:26:00|13.27|11.87|13.19|11.79|13.29|11.89|13.19|11.79|0
1643127970000|2022-01-25 16:26:10|13.2|11.8|13.15|11.75|13.22|11.82|13.15|11.75|0
1643127980000|2022-01-25 16:26:20|13.28|11.88|13.2|11.8|13.31|11.91|13.2|11.8|0
1643127990000|2022-01-25 16:26:30|13.22|11.82|13.22|11.82|13.22|11.82|13.2|11.8|0
1643128000000|2022-01-25 16:26:40|13.31|11.91|13.39|11.99|13.39|11.99|13.27|11.87|0
1643128010000|2022-01-25 16:26:50|13.62|12.22|13.79|12.39|13.79|12.39|13.62|12.22|0
1643128020000|2022-01-25 16:27:00|13.67|12.27|13.51|12.11|13.7|12.3|13.51|12.11|0
1643128030000|2022-01-25 16:27:10|13.53|12.13|13.06|11.66|13.53|12.13|13.06|11.66|0
1643128040000|2022-01-25 16:27:20|13.04|11.64|12.97|11.57|13.04|11.64|12.95|11.55|0
1643128050000|2022-01-25 16:27:30|12.96|11.56|13.06|11.66|13.13|11.73|12.96|11.56|0
1643128060000|2022-01-25 16:27:40|12.88|11.48|12.81|11.41|12.92|11.52|12.81|11.41|0
1643128070000|2022-01-25 16:27:50|12.59|11.19|12.55|11.15|12.6|11.2|12.52|11.12|0
1643128080000|2022-01-25 16:28:00|12.56|11.16|12.63|11.23|12.68|11.28|12.56|11.16|0
1643128090000|2022-01-25 16:28:10|12.61|11.21|12.68|11.28|12.68|11.28|12.61|11.21|0
1643128100000|2022-01-25 16:28:20|12.7|11.3|12.63|11.23|12.7|11.3|12.63|11.23|0
1643128110000|2022-01-25 16:28:30|12.72|11.32|12.74|11.34|12.74|11.34|12.72|11.32|0
1643128120000|2022-01-25 16:28:40|12.79|11.39|12.81|11.41|12.84|11.44|12.79|11.39|0
1643128130000|2022-01-25 16:28:50|12.86|11.46|13.13|11.73|13.13|11.73|12.86|11.46|0
1643128140000|2022-01-25 16:29:00|13.04|11.64|12.88|11.48|13.04|11.64|12.81|11.41|0
1643128150000|2022-01-25 16:29:10|12.93|11.53|12.95|11.55|12.99|11.59|12.92|11.52|0
1643128160000|2022-01-25 16:29:20|12.99|11.59|13.11|11.71|13.11|11.71|12.99|11.59|0
1643128170000|2022-01-25 16:29:30|13.08|11.68|13.18|11.78|13.18|11.78|13.06|11.66|0
1643128180000|2022-01-25 16:29:40|13.05|11.65|13.18|11.78|13.18|11.78|13.05|11.65|0
1643128190000|2022-01-25 16:29:50|13.11|11.71|13.15|11.75|13.18|11.78|13.08|11.68|0
1643128200000|2022-01-25 16:30:00|13.1|11.7|13.02|11.62|13.15|11.75|13.02|11.62|0
1643128210000|2022-01-25 16:30:10|13.1|11.7|12.79|11.39|13.13|11.73|12.79|11.39|0
1643128220000|2022-01-25 16:30:20|12.72|11.32|12.7|11.3|12.72|11.32|12.56|11.16|0
1643128230000|2022-01-25 16:30:30|12.71|11.31|12.8|11.4|12.8|11.4|12.71|11.31|0
1643128240000|2022-01-25 16:30:40|12.88|11.48|12.88|11.48|12.9|11.5|12.88|11.48|0
1643128250000|2022-01-25 16:30:50|12.86|11.46|12.79|11.39|12.86|11.46|12.72|11.32|0
1643128260000|2022-01-25 16:31:00|12.81|11.41|12.72|11.32|12.81|11.41|12.72|11.32|0
1643128270000|2022-01-25 16:31:10|12.81|11.41|12.95|11.55|13.04|11.64|12.81|11.41|0
1643128280000|2022-01-25 16:31:20|12.88|11.48|12.67|11.27|12.88|11.48|12.67|11.27|0
1643128290000|2022-01-25 16:31:30|12.74|11.34|13.14|11.74|13.17|11.77|12.74|11.34|0
1643128300000|2022-01-25 16:31:40|12.98|11.58|12.62|11.22|12.98|11.58|12.62|11.22|0
1643128310000|2022-01-25 16:31:50|12.66|11.26|12.64|11.24|12.7|11.3|12.64|11.24|0
1643128320000|2022-01-25 16:32:00|12.54|11.14|12.63|11.23|12.63|11.23|12.54|11.14|0
1643128330000|2022-01-25 16:32:10|12.67|11.27|12.78|11.38|12.87|11.47|12.67|11.27|0
1643128340000|2022-01-25 16:32:20|12.79|11.39|12.87|11.47|12.87|11.47|12.78|11.38|0
1643128350000|2022-01-25 16:32:30|12.76|11.36|12.73|11.33|12.78|11.38|12.73|11.33|0
1643128360000|2022-01-25 16:32:40|12.78|11.38|12.78|11.38|12.94|11.54|12.78|11.38|0
1643128370000|2022-01-25 16:32:50|12.76|11.36|12.76|11.36|12.76|11.36|12.76|11.36|0
1643128380000|2022-01-25 16:33:00|12.82|11.42|12.82|11.42|12.85|11.45|12.82|11.42|0
1643128390000|2022-01-25 16:33:10|12.95|11.55|12.89|11.49|13.03|11.63|12.89|11.49|0
1643128400000|2022-01-25 16:33:20|12.8|11.4|12.67|11.27|12.8|11.4|12.67|11.27|0
1643128410000|2022-01-25 16:33:30|12.58|11.18|12.62|11.22|12.62|11.22|12.56|11.16|0
1643128420000|2022-01-25 16:33:40|12.59|11.19|12.69|11.29|12.69|11.29|12.59|11.19|0
1643128430000|2022-01-25 16:33:50|12.73|11.33|12.78|11.38|12.78|11.38|12.73|11.33|0
1643128440000|2022-01-25 16:34:00|12.72|11.32|12.69|11.29|12.72|11.32|12.69|11.29|0
1643128450000|2022-01-25 16:34:10|12.71|11.31|12.8|11.4|12.85|11.45|12.71|11.31|0
1643128460000|2022-01-25 16:34:20|12.82|11.42|12.73|11.33|12.82|11.42|12.73|11.33|0
1643128470000|2022-01-25 16:34:30|12.59|11.19|12.58|11.18|12.59|11.19|12.58|11.18|0
1643128480000|2022-01-25 16:34:40|12.55|11.15|12.58|11.18|12.58|11.18|12.55|11.15|0
1643128490000|2022-01-25 16:34:50|12.51|11.11|12.51|11.11|12.53|11.13|12.51|11.11|0
1643128500000|2022-01-25 16:35:00|12.47|11.07|12.25|10.85|12.49|11.09|12.25|10.85|0
1643128510000|2022-01-25 16:35:10|12.29|10.89|12.53|11.13|12.53|11.13|12.29|10.89|0
1643128520000|2022-01-25 16:35:20|12.6|11.2|12.55|11.15|12.63|11.23|12.53|11.13|0
1643128530000|2022-01-25 16:35:30|12.51|11.11|12.67|11.27|12.67|11.27|12.51|11.11|0
1643128540000|2022-01-25 16:35:40|12.61|11.21|12.64|11.24|12.67|11.27|12.61|11.21|0
1643128550000|2022-01-25 16:35:50|12.51|11.11|12.38|10.98|12.51|11.11|12.37|10.97|0
1643128560000|2022-01-25 16:36:00|12.26|10.86|11.72|10.32|12.26|10.86|11.72|10.32|0
1643128570000|2022-01-25 16:36:10|11.83|10.43|11.78|10.38|11.83|10.43|11.78|10.38|0
1643128580000|2022-01-25 16:36:20|11.72|10.32|11.71|10.31|11.76|10.36|11.7|10.3|0
1643128590000|2022-01-25 16:36:30|11.7|10.3|11.76|10.36|11.76|10.36|11.59|10.19|0
1643128600000|2022-01-25 16:36:40|11.74|10.34|11.83|10.43|11.83|10.43|11.72|10.32|0
1643128610000|2022-01-25 16:36:50|11.84|10.44|11.8|10.4|11.84|10.44|11.8|10.4|0
1643128620000|2022-01-25 16:37:00|11.82|10.42|11.64|10.24|11.82|10.42|11.59|10.19|0
1643128630000|2022-01-25 16:37:10|11.58|10.18|11.65|10.25|11.65|10.25|11.57|10.17|0
1643128640000|2022-01-25 16:37:20|11.64|10.24|10.89|9.49|11.64|10.24|10.89|9.49|0
1643128650000|2022-01-25 16:37:30|11.56|10.16|11.64|10.24|11.64|10.24|11.54|10.14|0
1643128660000|2022-01-25 16:37:40|11.71|10.31|11.58|10.18|11.71|10.31|11.58|10.18|0
1643128670000|2022-01-25 16:37:50|11.59|10.19|11.85|10.45|11.94|10.54|11.54|10.14|0
1643128680000|2022-01-25 16:38:00|11.88|10.48|11.79|10.39|11.88|10.48|11.79|10.39|0
1643128690000|2022-01-25 16:38:10|11.77|10.37|11.75|10.35|11.77|10.37|11.7|10.3|0
1643128700000|2022-01-25 16:38:20|11.72|10.32|11.69|10.29|11.72|10.32|11.66|10.26|0
1643128710000|2022-01-25 16:38:30|11.64|10.24|11.64|10.24|11.66|10.26|11.64|10.24|0
1643128720000|2022-01-25 16:38:40|11.62|10.22|11.6|10.2|11.62|10.22|11.55|10.15|0
1643128730000|2022-01-25 16:38:50|11.54|10.14|11.52|10.12|11.54|10.14|11.52|10.12|0
1643128740000|2022-01-25 16:39:00|11.58|10.18|11.44|10.04|11.58|10.18|11.44|10.04|0
1643128750000|2022-01-25 16:39:10|11.4|10|11.42|10.02|11.44|10.04|11.4|10|0
1643128760000|2022-01-25 16:39:20|11.4|10|11.56|10.16|11.56|10.16|11.38|9.98|0
1643128770000|2022-01-25 16:39:30|11.54|10.14|11.62|10.22|11.62|10.22|11.54|10.14|0
1643128780000|2022-01-25 16:39:40|11.6|10.2|11.65|10.25|11.65|10.25|11.6|10.2|0
1643128790000|2022-01-25 16:39:50|11.79|10.39|11.81|10.41|11.85|10.45|11.79|10.39|0
1643128800000|2022-01-25 16:40:00|11.75|10.35|11.73|10.33|11.75|10.35|11.71|10.31|0
1643128810000|2022-01-25 16:40:10|11.64|10.24|11.6|10.2|11.68|10.28|11.6|10.2|0
1643128820000|2022-01-25 16:40:20|11.58|10.18|11.46|10.06|11.58|10.18|11.46|10.06|0
1643128830000|2022-01-25 16:40:30|11.58|10.18|11.58|10.18|11.58|10.18|11.58|10.18|0
1643128840000|2022-01-25 16:40:40|11.6|10.2|11.71|10.31|11.71|10.31|11.58|10.18|0
1643128850000|2022-01-25 16:40:50|11.66|10.26|11.71|10.31|11.71|10.31|11.6|10.2|0
1643128860000|2022-01-25 16:41:00|11.68|10.28|11.71|10.31|11.77|10.37|11.68|10.28|0
1643128870000|2022-01-25 16:41:10|11.77|10.37|11.77|10.37|11.77|10.37|11.77|10.37|0
1643128880000|2022-01-25 16:41:20|11.75|10.35|11.58|10.18|11.75|10.35|11.58|10.18|0
1643128890000|2022-01-25 16:41:30|11.54|10.14|11.73|10.33|11.73|10.33|11.54|10.14|0
1643128900000|2022-01-25 16:41:40|11.71|10.31|11.77|10.37|11.84|10.44|11.71|10.31|0
1643128910000|2022-01-25 16:41:50|11.82|10.42|11.98|10.58|11.98|10.58|11.82|10.42|0
1643128920000|2022-01-25 16:42:00|12.08|10.68|11.93|10.53|12.08|10.68|11.93|10.53|0
1643128930000|2022-01-25 16:42:10|11.91|10.51|11.77|10.37|11.91|10.51|11.77|10.37|0
1643128940000|2022-01-25 16:42:20|11.73|10.33|11.81|10.41|11.81|10.41|11.7|10.3|0
1643128950000|2022-01-25 16:42:30|11.83|10.43|12.02|10.62|12.02|10.62|11.77|10.37|0
1643128960000|2022-01-25 16:42:40|11.98|10.58|11.93|10.53|11.98|10.58|11.91|10.51|0
1643128970000|2022-01-25 16:42:50|11.89|10.49|11.89|10.49|11.93|10.53|11.87|10.47|0
1643128980000|2022-01-25 16:43:00|11.85|10.45|11.82|10.42|11.91|10.51|11.75|10.35|0
1643128990000|2022-01-25 16:43:10|11.81|10.41|12.02|10.62|12.02|10.62|11.81|10.41|0
1643129000000|2022-01-25 16:43:20|12.08|10.68|11.93|10.53|12.08|10.68|11.93|10.53|0
1643129010000|2022-01-25 16:43:30|11.91|10.51|11.89|10.49|11.91|10.51|11.89|10.49|0
1643129020000|2022-01-25 16:43:40|11.95|10.55|11.98|10.58|11.98|10.58|11.93|10.53|0
1643129030000|2022-01-25 16:43:50|11.97|10.57|12.19|10.79|12.19|10.79|11.95|10.55|0
1643129040000|2022-01-25 16:44:00|12.12|10.72|11.87|10.47|12.12|10.72|11.87|10.47|0
1643129050000|2022-01-25 16:44:10|11.91|10.51|11.95|10.55|12|10.6|11.91|10.51|0
1643129060000|2022-01-25 16:44:20|11.99|10.59|12.09|10.69|12.09|10.69|11.99|10.59|0
1643129070000|2022-01-25 16:44:30|12.1|10.7|12.32|10.92|12.32|10.92|12.1|10.7|0
1643129080000|2022-01-25 16:44:40|12.23|10.83|12.17|10.77|12.23|10.83|12.12|10.72|0
1643129090000|2022-01-25 16:44:50|12.12|10.72|12.21|10.81|12.21|10.81|12.12|10.72|0
1643129100000|2022-01-25 16:45:00|12.17|10.77|12.08|10.68|12.17|10.77|12.06|10.66|0
1643129110000|2022-01-25 16:45:10|12.17|10.77|12.27|10.87|12.35|10.95|12.17|10.77|0
1643129120000|2022-01-25 16:45:20|12.37|10.97|12.48|11.08|12.48|11.08|12.34|10.94|0
1643129130000|2022-01-25 16:45:30|12.58|11.18|12.64|11.24|12.64|11.24|12.58|11.18|0
1643129140000|2022-01-25 16:45:40|12.48|11.08|12.34|10.94|12.48|11.08|12.34|10.94|0
1643129150000|2022-01-25 16:45:50|12.31|10.91|12.47|11.07|12.47|11.07|12.31|10.91|0
1643129160000|2022-01-25 16:46:00|12.4|11|12.44|11.04|12.47|11.07|12.4|11|0
1643129170000|2022-01-25 16:46:10|12.64|11.24|12.76|11.36|12.76|11.36|12.6|11.2|0
1643129180000|2022-01-25 16:46:20|12.71|11.31|12.59|11.19|12.71|11.31|12.59|11.19|0
1643129190000|2022-01-25 16:46:30|12.58|11.18|12.45|11.05|12.67|11.27|12.45|11.05|0
1643129200000|2022-01-25 16:46:40|12.44|11.04|12.45|11.05|12.45|11.05|12.44|11.04|0
1643129210000|2022-01-25 16:46:50|12.49|11.09|12.72|11.32|12.72|11.32|12.49|11.09|0
1643129220000|2022-01-25 16:47:00|12.78|11.38|12.62|11.22|12.78|11.38|12.62|11.22|0
1643129230000|2022-01-25 16:47:10|12.54|11.14|12.59|11.19|12.67|11.27|12.53|11.13|0
1643129240000|2022-01-25 16:47:20|12.58|11.18|12.71|11.31|12.71|11.31|12.58|11.18|0
1643129250000|2022-01-25 16:47:30|12.64|11.24|12.58|11.18|12.64|11.24|12.53|11.13|0
1643129260000|2022-01-25 16:47:40|12.83|11.43|12.67|11.27|12.83|11.43|12.67|11.27|0
1643129270000|2022-01-25 16:47:50|12.71|11.31|12.69|11.29|12.71|11.31|12.64|11.24|0
1643129280000|2022-01-25 16:48:00|12.67|11.27|12.68|11.28|12.74|11.34|12.6|11.2|0
1643129290000|2022-01-25 16:48:10|12.69|11.29|12.58|11.18|12.69|11.29|12.53|11.13|0
1643129300000|2022-01-25 16:48:20|12.51|11.11|12.6|11.2|12.6|11.2|12.51|11.11|0
1643129310000|2022-01-25 16:48:30|12.58|11.18|12.56|11.16|12.58|11.18|12.53|11.13|0
1643129320000|2022-01-25 16:48:40|12.58|11.18|12.73|11.33|12.75|11.35|12.58|11.18|0
1643129330000|2022-01-25 16:48:50|12.87|11.47|12.82|11.42|12.87|11.47|12.82|11.42|0
1643129340000|2022-01-25 16:49:00|12.69|11.29|12.75|11.35|12.75|11.35|12.69|11.29|0
1643129350000|2022-01-25 16:49:10|12.73|11.33|12.73|11.33|12.73|11.33|12.71|11.31|0
1643129360000|2022-01-25 16:49:20|12.72|11.32|12.71|11.31|12.72|11.32|12.65|11.25|0
1643129370000|2022-01-25 16:49:30|12.53|11.13|12.56|11.16|12.59|11.19|12.53|11.13|0
1643129380000|2022-01-25 16:49:40|12.53|11.13|12.7|11.3|12.73|11.33|12.53|11.13|0
1643129390000|2022-01-25 16:49:50|12.73|11.33|12.8|11.4|12.82|11.42|12.73|11.33|0
1643129400000|2022-01-25 16:50:00|12.69|11.29|12.6|11.2|12.69|11.29|12.6|11.2|0
1643129410000|2022-01-25 16:50:10|12.49|11.09|12.67|11.27|12.67|11.27|12.49|11.09|0
1643129420000|2022-01-25 16:50:20|12.75|11.35|12.78|11.38|12.78|11.38|12.73|11.33|0
1643129430000|2022-01-25 16:50:30|12.93|11.53|13.11|11.71|13.18|11.78|12.93|11.53|0
1643129440000|2022-01-25 16:50:40|13.09|11.69|12.89|11.49|13.09|11.69|12.89|11.49|0
1643129450000|2022-01-25 16:50:50|12.91|11.51|12.91|11.51|12.91|11.51|12.87|11.47|0
1643129460000|2022-01-25 16:51:00|12.93|11.53|13.02|11.62|13.07|11.67|12.93|11.53|0
1643129470000|2022-01-25 16:51:10|12.99|11.59|13.13|11.73|13.13|11.73|12.93|11.53|0
1643129480000|2022-01-25 16:51:20|13.11|11.71|13|11.6|13.11|11.71|13|11.6|0
1643129490000|2022-01-25 16:51:30|12.98|11.58|13.21|11.81|13.21|11.81|12.98|11.58|0
1643129500000|2022-01-25 16:51:40|13.05|11.65|13.01|11.61|13.05|11.65|13|11.6|0
1643129510000|2022-01-25 16:51:50|13|11.6|12.98|11.58|13.02|11.62|12.98|11.58|0
1643129520000|2022-01-25 16:52:00|13|11.6|13.09|11.69|13.14|11.74|13|11.6|0
1643129530000|2022-01-25 16:52:10|13.14|11.74|12.44|11.04|13.16|11.76|12.39|10.99|0
1643129540000|2022-01-25 16:52:20|12.49|11.09|12.33|10.93|12.52|11.12|12.33|10.93|0
1643129550000|2022-01-25 16:52:30|12.26|10.86|12.19|10.79|12.26|10.86|12.19|10.79|0
1643129560000|2022-01-25 16:52:40|12.27|10.87|12.24|10.84|12.27|10.87|12.24|10.84|0
1643129570000|2022-01-25 16:52:50|12.37|10.97|12.33|10.93|12.37|10.97|12.33|10.93|0
1643129580000|2022-01-25 16:53:00|12.32|10.92|12.43|11.03|12.46|11.06|12.32|10.92|0
1643129590000|2022-01-25 16:53:10|12.46|11.06|12.48|11.08|12.52|11.12|12.46|11.06|0
1643129600000|2022-01-25 16:53:20|12.56|11.16|12.63|11.23|12.63|11.23|12.52|11.12|0
1643129610000|2022-01-25 16:53:30|12.61|11.21|12.52|11.12|12.61|11.21|12.52|11.12|0
1643129620000|2022-01-25 16:53:40|12.48|11.08|12.55|11.15|12.58|11.18|12.48|11.08|0
1643129630000|2022-01-25 16:53:50|12.5|11.1|12.45|11.05|12.52|11.12|12.45|11.05|0
1643129640000|2022-01-25 16:54:00|12.5|11.1|12.68|11.28|12.68|11.28|12.5|11.1|0
1643129650000|2022-01-25 16:54:10|12.75|11.35|12.79|11.39|12.79|11.39|12.75|11.35|0
1643129660000|2022-01-25 16:54:20|12.75|11.35|12.66|11.26|12.79|11.39|12.66|11.26|0
1643129670000|2022-01-25 16:54:30|12.68|11.28|12.68|11.28|12.7|11.3|12.68|11.28|0
1643129680000|2022-01-25 16:54:40|12.77|11.37|12.7|11.3|12.77|11.37|12.68|11.28|0
1643129690000|2022-01-25 16:54:50|12.71|11.31|12.72|11.32|12.75|11.35|12.68|11.28|0
1643129700000|2022-01-25 16:55:00|12.68|11.28|12.59|11.19|12.68|11.28|12.59|11.19|0
1643129710000|2022-01-25 16:55:10|12.54|11.14|12.64|11.24|12.67|11.27|12.54|11.14|0
1643129720000|2022-01-25 16:55:20|12.66|11.26|12.57|11.17|12.7|11.3|12.57|11.17|0
1643129730000|2022-01-25 16:55:30|12.54|11.14|12.46|11.06|12.54|11.14|12.46|11.06|0
1643129740000|2022-01-25 16:55:40|12.3|10.9|12.46|11.06|12.46|11.06|12.3|10.9|0
1643129750000|2022-01-25 16:55:50|12.44|11.04|12.35|10.95|12.44|11.04|12.35|10.95|0
1643129760000|2022-01-25 16:56:00|12.32|10.92|12.3|10.9|12.35|10.95|12.22|10.82|0
1643129770000|2022-01-25 16:56:10|12.5|11.1|12.57|11.17|12.57|11.17|12.5|11.1|0
1643129780000|2022-01-25 16:56:20|12.56|11.16|12.57|11.17|12.57|11.17|12.53|11.13|0
1643129790000|2022-01-25 16:56:30|12.68|11.28|12.5|11.1|12.68|11.28|12.5|11.1|0
1643129800000|2022-01-25 16:56:40|12.39|10.99|12.37|10.97|12.41|11.01|12.37|10.97|0
1643129810000|2022-01-25 16:56:50|12.32|10.92|12.11|10.71|12.32|10.92|12.11|10.71|0
1643129820000|2022-01-25 16:57:00|12.15|10.75|12.21|10.81|12.32|10.92|12.13|10.73|0
1643129830000|2022-01-25 16:57:10|12.19|10.79|11.84|10.44|12.19|10.79|11.84|10.44|0
1643129840000|2022-01-25 16:57:20|11.66|10.26|11.64|10.24|11.75|10.35|11.64|10.24|0
1643129850000|2022-01-25 16:57:30|11.51|10.11|11.22|9.82|11.51|10.11|11.22|9.82|0
1643129860000|2022-01-25 16:57:40|11.23|9.83|11.11|9.71|11.23|9.83|11.11|9.71|0
1643129870000|2022-01-25 16:57:50|11.13|9.73|11.17|9.77|11.21|9.81|11.13|9.73|0
1643129880000|2022-01-25 16:58:00|11.15|9.75|11.03|9.63|11.17|9.77|11.03|9.63|0
1643129890000|2022-01-25 16:58:10|11.13|9.73|11.09|9.69|11.13|9.73|11.03|9.63|0
1643129900000|2022-01-25 16:58:20|11.07|9.67|11.25|9.85|11.25|9.85|11.07|9.67|0
1643129910000|2022-01-25 16:58:30|11.21|9.81|11.17|9.77|11.21|9.81|11.14|9.74|0
1643129920000|2022-01-25 16:58:40|11.01|9.61|11.19|9.79|11.19|9.79|11.01|9.61|0
1643129930000|2022-01-25 16:58:50|11.17|9.77|11.22|9.82|11.22|9.82|11.17|9.77|0
1643129940000|2022-01-25 16:59:00|11.05|9.65|11.07|9.67|11.07|9.67|11.03|9.63|0
1643129950000|2022-01-25 16:59:10|11.09|9.69|11.01|9.61|11.1|9.7|11.01|9.61|0
1643129960000|2022-01-25 16:59:20|11.04|9.64|11.09|9.69|11.09|9.69|11.03|9.63|0
1643129970000|2022-01-25 16:59:30|11.11|9.71|11.18|9.78|11.21|9.81|11.11|9.71|0
1643129980000|2022-01-25 16:59:40|11.23|9.83|11.19|9.79|11.23|9.83|11.19|9.79|0
1643129990000|2022-01-25 16:59:50|11.17|9.77|11.07|9.67|11.17|9.77|11.05|9.65|0
1643130000000|2022-01-25 17:00:00|11.09|9.69|10.95|9.55|11.09|9.69|10.87|9.47|0
1643130010000|2022-01-25 17:00:10|10.89|9.49|10.97|9.57|10.97|9.57|10.87|9.47|0
1643130020000|2022-01-25 17:00:20|11.09|9.69|11.15|9.75|11.15|9.75|11.09|9.69|0
1643130030000|2022-01-25 17:00:30|11.17|9.77|11.02|9.62|11.17|9.77|11.02|9.62|0
1643130040000|2022-01-25 17:00:40|11.17|9.77|11.11|9.71|11.17|9.77|11.09|9.69|0
1643130050000|2022-01-25 17:00:50|11.09|9.69|11.15|9.75|11.33|9.93|11.09|9.69|0
1643130060000|2022-01-25 17:01:00|11.17|9.77|11.03|9.63|11.17|9.77|11.03|9.63|0
1643130070000|2022-01-25 17:01:10|11.07|9.67|11.25|9.85|11.25|9.85|11.07|9.67|0
1643130080000|2022-01-25 17:01:20|11.23|9.83|11.27|9.87|11.27|9.87|11.21|9.81|0
1643130090000|2022-01-25 17:01:30|11.05|9.65|11.13|9.73|11.17|9.77|11.05|9.65|0
1643130100000|2022-01-25 17:01:40|11.11|9.71|11.27|9.87|11.33|9.93|11.11|9.71|0
1643130110000|2022-01-25 17:01:50|11.22|9.82|11.16|9.76|11.22|9.82|11.16|9.76|0
1643130120000|2022-01-25 17:02:00|11.21|9.81|11.09|9.69|11.21|9.81|11.09|9.69|0
1643130130000|2022-01-25 17:02:10|10.97|9.57|11.05|9.65|11.05|9.65|10.97|9.57|0
1643130140000|2022-01-25 17:02:20|11.07|9.67|11.01|9.61|11.13|9.73|11.01|9.61|0
1643130150000|2022-01-25 17:02:30|11.08|9.68|11.02|9.62|11.13|9.73|11.02|9.62|0
1643130160000|2022-01-25 17:02:40|10.91|9.51|10.99|9.59|10.99|9.59|10.91|9.51|0
1643130170000|2022-01-25 17:02:50|11.03|9.63|11.03|9.63|11.07|9.67|11.03|9.63|0
1643130180000|2022-01-25 17:03:00|11.05|9.65|11.1|9.7|11.1|9.7|11.05|9.65|0
1643130190000|2022-01-25 17:03:10|11.09|9.69|11.13|9.73|11.13|9.73|11.09|9.69|0
1643130200000|2022-01-25 17:03:20|11.12|9.72|11.13|9.73|11.15|9.75|11.11|9.71|0
1643130210000|2022-01-25 17:03:30|11.15|9.75|11.15|9.75|11.15|9.75|11.14|9.74|0
1643130220000|2022-01-25 17:03:40|11.08|9.68|11.51|10.11|11.51|10.11|11.08|9.68|0
1643130230000|2022-01-25 17:03:50|11.45|10.05|11.29|9.89|11.45|10.05|11.29|9.89|0
1643130240000|2022-01-25 17:04:00|11.33|9.93|11.24|9.84|11.33|9.93|11.23|9.83|0
1643130250000|2022-01-25 17:04:10|11.23|9.83|11.37|9.97|11.41|10.01|11.23|9.83|0
1643130260000|2022-01-25 17:04:20|11.31|9.91|11.39|9.99|11.39|9.99|11.31|9.91|0
1643130270000|2022-01-25 17:04:30|11.38|9.98|11.39|9.99|11.39|9.99|11.38|9.98|0
1643130280000|2022-01-25 17:04:40|11.6|10.2|11.83|10.43|11.83|10.43|11.6|10.2|0
1643130290000|2022-01-25 17:04:50|11.82|10.42|11.93|10.53|11.93|10.53|11.82|10.42|0
1643130300000|2022-01-25 17:05:00|12.02|10.62|12.3|10.9|12.3|10.9|12.02|10.62|0
1643130310000|2022-01-25 17:05:10|12.31|10.91|12.42|11.02|12.59|11.19|12.31|10.91|0
1643130320000|2022-01-25 17:05:20|12.39|10.99|12.45|11.05|12.59|11.19|12.39|10.99|0
1643130330000|2022-01-25 17:05:30|12.52|11.12|12.32|10.92|12.54|11.14|12.32|10.92|0
1643130340000|2022-01-25 17:05:40|12.3|10.9|12.29|10.89|12.35|10.95|12.28|10.88|0
1643130350000|2022-01-25 17:05:50|12.31|10.91|12.23|10.83|12.31|10.91|12.23|10.83|0
1643130360000|2022-01-25 17:06:00|12.26|10.86|12.39|10.99|12.39|10.99|12.26|10.86|0
1643130370000|2022-01-25 17:06:10|12.43|11.03|12.5|11.1|12.5|11.1|12.39|10.99|0
1643130380000|2022-01-25 17:06:20|12.45|11.05|12.34|10.94|12.45|11.05|12.3|10.9|0
1643130390000|2022-01-25 17:06:30|12.36|10.96|12.46|11.06|12.46|11.06|12.36|10.96|0
1643130400000|2022-01-25 17:06:40|12.54|11.14|12.55|11.15|12.65|11.25|12.54|11.14|0
1643130410000|2022-01-25 17:06:50|12.54|11.14|12.54|11.14|12.56|11.16|12.54|11.14|0
1643130420000|2022-01-25 17:07:00|12.55|11.15|12.86|11.46|12.88|11.48|12.55|11.15|0
1643130430000|2022-01-25 17:07:10|12.95|11.55|12.95|11.55|12.95|11.55|12.92|11.52|0
1643130440000|2022-01-25 17:07:20|12.79|11.39|12.88|11.48|12.88|11.48|12.79|11.39|0
1643130450000|2022-01-25 17:07:30|12.86|11.46|12.7|11.3|12.86|11.46|12.7|11.3|0
1643130460000|2022-01-25 17:07:40|12.67|11.27|12.83|11.43|12.83|11.43|12.67|11.27|0
1643130470000|2022-01-25 17:07:50|12.88|11.48|12.97|11.57|13.09|11.69|12.88|11.48|0
1643130480000|2022-01-25 17:08:00|12.91|11.51|12.85|11.45|12.91|11.51|12.83|11.43|0
1643130490000|2022-01-25 17:08:10|12.9|11.5|12.96|11.56|12.96|11.56|12.81|11.41|0
1643130500000|2022-01-25 17:08:20|12.92|11.52|12.92|11.52|12.97|11.57|12.92|11.52|0
1643130510000|2022-01-25 17:08:30|12.95|11.55|12.92|11.52|12.97|11.57|12.92|11.52|0
1643130520000|2022-01-25 17:08:40|12.99|11.59|12.97|11.57|13.01|11.61|12.97|11.57|0
1643130530000|2022-01-25 17:08:50|12.92|11.52|12.88|11.48|12.92|11.52|12.85|11.45|0
1643130540000|2022-01-25 17:09:00|12.87|11.47|12.96|11.56|12.99|11.59|12.87|11.47|0
1643130550000|2022-01-25 17:09:10|12.99|11.59|12.97|11.57|13.03|11.63|12.95|11.55|0
1643130560000|2022-01-25 17:09:20|12.92|11.52|12.91|11.51|12.97|11.57|12.91|11.51|0
1643130570000|2022-01-25 17:09:30|12.85|11.45|12.73|11.33|12.85|11.45|12.73|11.33|0
1643130580000|2022-01-25 17:09:40|12.71|11.31|12.65|11.25|12.72|11.32|12.65|11.25|0
1643130590000|2022-01-25 17:09:50|12.52|11.12|12.61|11.21|12.61|11.21|12.52|11.12|0
1643130600000|2022-01-25 17:10:00|12.65|11.25|12.34|10.94|12.65|11.25|12.34|10.94|0
1643130610000|2022-01-25 17:10:10|12.45|11.05|12.25|10.85|12.46|11.06|12.25|10.85|0
1643130620000|2022-01-25 17:10:20|12.26|10.86|12.43|11.03|12.45|11.05|12.26|10.86|0
1643130630000|2022-01-25 17:10:30|12.47|11.07|12.43|11.03|12.47|11.07|12.43|11.03|0
1643130640000|2022-01-25 17:10:40|12.46|11.06|12.36|10.96|12.47|11.07|12.25|10.85|0
1643130650000|2022-01-25 17:10:50|12.43|11.03|12.28|10.88|12.47|11.07|12.28|10.88|0
1643130660000|2022-01-25 17:11:00|12.3|10.9|12.23|10.83|12.35|10.95|12.23|10.83|0
1643130670000|2022-01-25 17:11:10|12.36|10.96|12.3|10.9|12.36|10.96|12.19|10.79|0
1643130680000|2022-01-25 17:11:20|12.34|10.94|12.36|10.96|12.36|10.96|12.34|10.94|0
1643130690000|2022-01-25 17:11:30|12.38|10.98|12.21|10.81|12.38|10.98|12.21|10.81|0
1643130700000|2022-01-25 17:11:40|12.12|10.72|12.36|10.96|12.38|10.98|12.12|10.72|0
1643130710000|2022-01-25 17:11:50|12.31|10.91|12.38|10.98|12.38|10.98|12.3|10.9|0
1643130720000|2022-01-25 17:12:00|12.41|11.01|12.38|10.98|12.41|11.01|12.23|10.83|0
1643130730000|2022-01-25 17:12:10|12.34|10.94|12.38|10.98|12.41|11.01|12.34|10.94|0
1643130740000|2022-01-25 17:12:20|12.41|11.01|12.61|11.21|12.61|11.21|12.41|11.01|0
1643130750000|2022-01-25 17:12:30|12.35|10.95|12.17|10.77|12.35|10.95|12.17|10.77|0
1643130760000|2022-01-25 17:12:40|12.25|10.85|12.31|10.91|12.32|10.92|12.25|10.85|0
1643130770000|2022-01-25 17:12:50|12.34|10.94|12.38|10.98|12.38|10.98|12.34|10.94|0
1643130780000|2022-01-25 17:13:00|12.42|11.02|12.47|11.07|12.47|11.07|12.32|10.92|0
1643130790000|2022-01-25 17:13:10|12.38|10.98|12.34|10.94|12.38|10.98|12.25|10.85|0
1643130800000|2022-01-25 17:13:20|12.38|10.98|12.52|11.12|12.54|11.14|12.38|10.98|0
1643130810000|2022-01-25 17:13:30|12.49|11.09|12.61|11.21|12.61|11.21|12.49|11.09|0
1643130820000|2022-01-25 17:13:40|12.54|11.14|12.49|11.09|12.54|11.14|12.49|11.09|0
1643130830000|2022-01-25 17:13:50|12.52|11.12|12.54|11.14|12.57|11.17|12.52|11.12|0
1643130840000|2022-01-25 17:14:00|12.47|11.07|12.45|11.05|12.49|11.09|12.45|11.05|0
1643130850000|2022-01-25 17:14:10|12.49|11.09|12.47|11.07|12.49|11.09|12.43|11.03|0
1643130860000|2022-01-25 17:14:20|12.63|11.23|12.73|11.33|12.73|11.33|12.63|11.23|0
1643130870000|2022-01-25 17:14:30|12.67|11.27|12.74|11.34|12.74|11.34|12.61|11.21|0
1643130880000|2022-01-25 17:14:40|12.83|11.43|12.83|11.43|12.84|11.44|12.81|11.41|0
1643130890000|2022-01-25 17:14:50|12.81|11.41|12.76|11.36|12.81|11.41|12.75|11.35|0
1643130900000|2022-01-25 17:15:00|12.74|11.34|13.08|11.68|13.08|11.68|12.74|11.34|0
1643130910000|2022-01-25 17:15:10|13.13|11.73|13.3|11.9|13.3|11.9|13.13|11.73|0
1643130920000|2022-01-25 17:15:20|13.34|11.94|13.05|11.65|13.36|11.96|13.05|11.65|0
1643130930000|2022-01-25 17:15:30|13.01|11.61|13.06|11.66|13.08|11.68|13.01|11.61|0
1643130940000|2022-01-25 17:15:40|13.01|11.61|12.65|11.25|13.01|11.61|12.65|11.25|0
1643130950000|2022-01-25 17:15:50|12.54|11.14|12.6|11.2|12.6|11.2|12.54|11.14|0
1643130960000|2022-01-25 17:16:00|12.65|11.25|12.17|10.77|12.65|11.25|12.17|10.77|0
1643130970000|2022-01-25 17:16:10|12.19|10.79|11.84|10.44|12.19|10.79|11.84|10.44|0
1643130980000|2022-01-25 17:16:20|11.78|10.38|11.79|10.39|11.82|10.42|11.78|10.38|0
1643130990000|2022-01-25 17:16:30|11.82|10.42|11.72|10.32|11.82|10.42|11.7|10.3|0
1643131000000|2022-01-25 17:16:40|11.8|10.4|11.59|10.19|11.8|10.4|11.59|10.19|0
1643131010000|2022-01-25 17:16:50|11.66|10.26|11.57|10.17|11.66|10.26|11.53|10.13|0
1643131020000|2022-01-25 17:17:00|11.55|10.15|11.68|10.28|11.75|10.35|11.55|10.15|0
1643131030000|2022-01-25 17:17:10|11.7|10.3|11.87|10.47|11.87|10.47|11.7|10.3|0
1643131040000|2022-01-25 17:17:20|11.75|10.35|11.8|10.4|11.91|10.51|11.74|10.34|0
1643131050000|2022-01-25 17:17:30|11.81|10.41|11.93|10.53|11.97|10.57|11.81|10.41|0
1643131060000|2022-01-25 17:17:40|11.92|10.52|11.95|10.55|11.99|10.59|11.87|10.47|0
1643131070000|2022-01-25 17:17:50|11.91|10.51|12.11|10.71|12.11|10.71|11.89|10.49|0
1643131080000|2022-01-25 17:18:00|12.12|10.72|12.08|10.68|12.12|10.72|11.99|10.59|0
1643131090000|2022-01-25 17:18:10|11.99|10.59|11.91|10.51|11.99|10.59|11.84|10.44|0
1643131100000|2022-01-25 17:18:20|11.74|10.34|11.82|10.42|11.82|10.42|11.7|10.3|0
1643131110000|2022-01-25 17:18:30|11.8|10.4|11.94|10.54|11.94|10.54|11.8|10.4|0
1643131120000|2022-01-25 17:18:40|11.89|10.49|11.93|10.53|11.95|10.55|11.85|10.45|0
1643131130000|2022-01-25 17:18:50|12.06|10.66|12.08|10.68|12.16|10.76|12.06|10.66|0
1643131140000|2022-01-25 17:19:00|11.99|10.59|12.06|10.66|12.06|10.66|11.99|10.59|0
1643131150000|2022-01-25 17:19:10|12.04|10.64|11.89|10.49|12.04|10.64|11.89|10.49|0
1643131160000|2022-01-25 17:19:20|11.87|10.47|12.01|10.61|12.01|10.61|11.87|10.47|0
1643131170000|2022-01-25 17:19:30|12.04|10.64|12.21|10.81|12.23|10.83|12.04|10.64|0
1643131180000|2022-01-25 17:19:40|12.29|10.89|12.38|10.98|12.43|11.03|12.29|10.89|0
1643131190000|2022-01-25 17:19:50|12.43|11.03|12.43|11.03|12.47|11.07|12.43|11.03|0
1643131200000|2022-01-25 17:20:00|12.27|10.87|12.26|10.86|12.27|10.87|12.25|10.85|0
1643131210000|2022-01-25 17:20:10|12.49|11.09|12.56|11.16|12.65|11.25|12.49|11.09|0
1643131220000|2022-01-25 17:20:20|12.65|11.25|12.64|11.24|12.67|11.27|12.63|11.23|0
1643131230000|2022-01-25 17:20:30|12.63|11.23|12.63|11.23|12.66|11.26|12.63|11.23|0
1643131240000|2022-01-25 17:20:40|12.69|11.29|12.87|11.47|12.87|11.47|12.69|11.29|0
1643131250000|2022-01-25 17:20:50|12.96|11.56|12.85|11.45|13.01|11.61|12.85|11.45|0
1643131260000|2022-01-25 17:21:00|12.87|11.47|12.83|11.43|12.9|11.5|12.83|11.43|0
1643131270000|2022-01-25 17:21:10|12.81|11.41|12.9|11.5|12.9|11.5|12.81|11.41|0
1643131280000|2022-01-25 17:21:20|12.86|11.46|13.01|11.61|13.06|11.66|12.86|11.46|0
1643131290000|2022-01-25 17:21:30|12.88|11.48|12.92|11.52|12.92|11.52|12.85|11.45|0
1643131300000|2022-01-25 17:21:40|12.87|11.47|13.06|11.66|13.06|11.66|12.87|11.47|0
1643131310000|2022-01-25 17:21:50|13.16|11.76|13.1|11.7|13.16|11.76|13.08|11.68|0
1643131320000|2022-01-25 17:22:00|13.01|11.61|12.95|11.55|13.01|11.61|12.95|11.55|0
1643131330000|2022-01-25 17:22:10|13.08|11.68|13.17|11.77|13.17|11.77|13.06|11.66|0
1643131340000|2022-01-25 17:22:20|13.19|11.79|13.12|11.72|13.19|11.79|13.12|11.72|0
1643131350000|2022-01-25 17:22:30|13.08|11.68|13.12|11.72|13.17|11.77|13.08|11.68|0
1643131360000|2022-01-25 17:22:40|13.09|11.69|13.12|11.72|13.12|11.72|13.08|11.68|0
1643131370000|2022-01-25 17:22:50|13.15|11.75|13.17|11.77|13.19|11.79|13.15|11.75|0
1643131380000|2022-01-25 17:23:00|13.08|11.68|13.08|11.68|13.12|11.72|13.08|11.68|0
1643131390000|2022-01-25 17:23:10|13.01|11.61|13.08|11.68|13.08|11.68|13.01|11.61|0
1643131400000|2022-01-25 17:23:20|13.17|11.77|13.5|12.1|13.5|12.1|13.17|11.77|0
1643131410000|2022-01-25 17:23:30|13.45|12.05|13.36|11.96|13.5|12.1|13.36|11.96|0
1643131420000|2022-01-25 17:23:40|13.31|11.91|13.26|11.86|13.36|11.96|13.26|11.86|0
1643131430000|2022-01-25 17:23:50|13.22|11.82|13.33|11.93|13.33|11.93|13.22|11.82|0
1643131440000|2022-01-25 17:24:00|13.49|12.09|13.38|11.98|13.6|12.2|13.38|11.98|0
1643131450000|2022-01-25 17:24:10|13.43|12.03|13.42|12.02|13.43|12.03|13.38|11.98|0
1643131460000|2022-01-25 17:24:20|13.52|12.12|13.43|12.03|13.52|12.12|13.43|12.03|0
1643131470000|2022-01-25 17:24:30|13.4|12|13.4|12|13.43|12.03|13.4|12|0
1643131480000|2022-01-25 17:24:40|13.43|12.03|13.43|12.03|13.45|12.05|13.43|12.03|0
1643131490000|2022-01-25 17:24:50|13.36|11.96|13.17|11.77|13.36|11.96|13.17|11.77|0
1643131500000|2022-01-25 17:25:00|13.19|11.79|13.45|12.05|13.45|12.05|13.19|11.79|0
1643131510000|2022-01-25 17:25:10|13.43|12.03|13.47|12.07|13.47|12.07|13.36|11.96|0
1643131520000|2022-01-25 17:25:20|13.62|12.22|13.45|12.05|13.62|12.22|13.45|12.05|0
1643131530000|2022-01-25 17:25:30|13.5|12.1|13.64|12.24|13.64|12.24|13.4|12|0
1643131540000|2022-01-25 17:25:40|13.62|12.22|13.5|12.1|13.62|12.22|13.5|12.1|0
1643131550000|2022-01-25 17:25:50|13.51|12.11|13.55|12.15|13.57|12.17|13.51|12.11|0
1643131560000|2022-01-25 17:26:00|13.57|12.17|13.29|11.89|13.57|12.17|13.29|11.89|0
1643131570000|2022-01-25 17:26:10|13.15|11.75|13.22|11.82|13.22|11.82|13.15|11.75|0
1643131580000|2022-01-25 17:26:20|13.29|11.89|13.38|11.98|13.38|11.98|13.24|11.84|0
1643131590000|2022-01-25 17:26:30|13.43|12.03|13.51|12.11|13.51|12.11|13.4|12|0
1643131600000|2022-01-25 17:26:40|13.49|12.09|13.45|12.05|13.5|12.1|13.45|12.05|0
1643131610000|2022-01-25 17:26:50|13.47|12.07|13.69|12.29|13.69|12.29|13.47|12.07|0
1643131620000|2022-01-25 17:27:00|13.71|12.31|13.57|12.17|13.74|12.34|13.57|12.17|0
1643131630000|2022-01-25 17:27:10|13.54|12.14|13.36|11.96|13.54|12.14|13.36|11.96|0
1643131640000|2022-01-25 17:27:20|13.31|11.91|13.43|12.03|13.43|12.03|13.29|11.89|0
1643131650000|2022-01-25 17:27:30|13.38|11.98|13.43|12.03|13.45|12.05|13.38|11.98|0
1643131660000|2022-01-25 17:27:40|13.33|11.93|13.13|11.73|13.33|11.93|13.03|11.63|0
1643131670000|2022-01-25 17:27:50|13.1|11.7|13.1|11.7|13.1|11.7|13.05|11.65|0
1643131680000|2022-01-25 17:28:00|13.15|11.75|13.39|11.99|13.39|11.99|13.15|11.75|0
1643131690000|2022-01-25 17:28:10|13.29|11.89|13.31|11.91|13.31|11.91|13.17|11.77|0
1643131700000|2022-01-25 17:28:20|13.29|11.89|13.26|11.86|13.32|11.92|13.26|11.86|0
1643131710000|2022-01-25 17:28:30|13.16|11.76|13.22|11.82|13.22|11.82|13.12|11.72|0
1643131720000|2022-01-25 17:28:40|13.25|11.85|13.1|11.7|13.25|11.85|13.1|11.7|0
1643131730000|2022-01-25 17:28:50|13.09|11.69|13.05|11.65|13.1|11.7|13.01|11.61|0
1643131740000|2022-01-25 17:29:00|13.08|11.68|13.29|11.89|13.29|11.89|13.08|11.68|0
1643131750000|2022-01-25 17:29:10|13.23|11.83|13.26|11.86|13.26|11.86|13.1|11.7|0
1643131760000|2022-01-25 17:29:20|13.29|11.89|13.25|11.85|13.29|11.89|13.25|11.85|0
1643131770000|2022-01-25 17:29:30|13.29|11.89|13.22|11.82|13.31|11.91|13.22|11.82|0
1643131780000|2022-01-25 17:29:40|13.23|11.83|13.23|11.83|13.24|11.84|13.22|11.82|0
1643131790000|2022-01-25 17:29:50|13.33|11.93|13.3|11.9|13.33|11.93|13.3|11.9|0
1643131800000|2022-01-25 17:30:00|13.26|11.86|13.04|11.64|13.26|11.86|13.04|11.64|0
1643131810000|2022-01-25 17:30:10|13.09|11.69|13.17|11.77|13.24|11.84|13.09|11.69|0
1643131820000|2022-01-25 17:30:20|12.98|11.58|13.06|11.66|13.06|11.66|12.98|11.58|0
1643131830000|2022-01-25 17:30:30|13|11.6|12.88|11.48|13.03|11.63|12.88|11.48|0
1643131840000|2022-01-25 17:30:40|12.9|11.5|12.67|11.27|12.9|11.5|12.67|11.27|0
1643131850000|2022-01-25 17:30:50|12.69|11.29|12.85|11.45|12.85|11.45|12.69|11.29|0
1643131860000|2022-01-25 17:31:00|13.16|11.76|13.16|11.76|13.16|11.76|13.16|11.76|0
1643131870000|2022-01-25 17:31:10|13.12|11.72|13.14|11.74|13.14|11.74|13.07|11.67|0
1643131880000|2022-01-25 17:31:20|13.15|11.75|13.09|11.69|13.15|11.75|13.07|11.67|0
1643131890000|2022-01-25 17:31:30|13.02|11.62|12.92|11.52|13.02|11.62|12.92|11.52|0
1643131900000|2022-01-25 17:31:40|12.98|11.58|13|11.6|13.07|11.67|12.98|11.58|0
1643131910000|2022-01-25 17:31:50|12.97|11.57|12.64|11.24|12.97|11.57|12.64|11.24|0
1643131920000|2022-01-25 17:32:00|12.71|11.31|12.71|11.31|12.71|11.31|12.67|11.27|0
1643131930000|2022-01-25 17:32:10|12.64|11.24|12.67|11.27|12.67|11.27|12.52|11.12|0
1643131940000|2022-01-25 17:32:20|12.53|11.13|12.46|11.06|12.55|11.15|12.46|11.06|0
1643131950000|2022-01-25 17:32:30|12.35|10.95|12.4|11|12.46|11.06|12.35|10.95|0
1643131960000|2022-01-25 17:32:40|12.31|10.91|12.37|10.97|12.38|10.98|12.31|10.91|0
1643131970000|2022-01-25 17:32:50|12.42|11.02|12.44|11.04|12.44|11.04|12.4|11|0
1643131980000|2022-01-25 17:33:00|12.48|11.08|12.52|11.12|12.52|11.12|12.48|11.08|0
1643131990000|2022-01-25 17:33:10|12.55|11.15|12.57|11.17|12.59|11.19|12.55|11.15|0
1643132000000|2022-01-25 17:33:20|12.46|11.06|12.4|11|12.46|11.06|12.4|11|0
1643132010000|2022-01-25 17:33:30|12.37|10.97|12.35|10.95|12.4|11|12.35|10.95|0
1643132020000|2022-01-25 17:33:40|12.37|10.97|12.46|11.06|12.46|11.06|12.37|10.97|0
1643132030000|2022-01-25 17:33:50|12.4|11|12.44|11.04|12.44|11.04|12.37|10.97|0
1643132040000|2022-01-25 17:34:00|12.43|11.03|12.4|11|12.43|11.03|12.31|10.91|0
1643132050000|2022-01-25 17:34:10|12.48|11.08|12.35|10.95|12.48|11.08|12.35|10.95|0
1643132060000|2022-01-25 17:34:20|12.37|10.97|12.42|11.02|12.44|11.04|12.37|10.97|0
1643132070000|2022-01-25 17:34:30|12.44|11.04|12.44|11.04|12.52|11.12|12.44|11.04|0
1643132080000|2022-01-25 17:34:40|12.42|11.02|12.46|11.06|12.46|11.06|12.42|11.02|0
1643132090000|2022-01-25 17:34:50|12.44|11.04|12.49|11.09|12.49|11.09|12.44|11.04|0
1643132100000|2022-01-25 17:35:00|12.48|11.08|12.66|11.26|12.66|11.26|12.48|11.08|0
1643132110000|2022-01-25 17:35:10|12.77|11.37|12.73|11.33|12.77|11.37|12.73|11.33|0
1643132120000|2022-01-25 17:35:20|12.71|11.31|12.77|11.37|12.77|11.37|12.66|11.26|0
1643132130000|2022-01-25 17:35:30|12.84|11.44|12.77|11.37|12.84|11.44|12.77|11.37|0
1643132140000|2022-01-25 17:35:40|12.66|11.26|12.59|11.19|12.66|11.26|12.59|11.19|0
1643132150000|2022-01-25 17:35:50|12.65|11.25|12.66|11.26|12.73|11.33|12.65|11.25|0
1643132160000|2022-01-25 17:36:00|12.75|11.35|12.64|11.24|12.79|11.39|12.64|11.24|0
1643132170000|2022-01-25 17:36:10|12.65|11.25|12.71|11.31|12.71|11.31|12.65|11.25|0
1643132180000|2022-01-25 17:36:20|12.68|11.28|12.68|11.28|12.72|11.32|12.66|11.26|0
1643132190000|2022-01-25 17:36:30|12.72|11.32|12.76|11.36|12.76|11.36|12.72|11.32|0
1643132200000|2022-01-25 17:36:40|12.78|11.38|12.73|11.33|12.79|11.39|12.73|11.33|0
1643132210000|2022-01-25 17:36:50|12.75|11.35|12.47|11.07|12.75|11.35|12.47|11.07|0
1643132220000|2022-01-25 17:37:00|12.62|11.22|12.58|11.18|12.64|11.24|12.58|11.18|0
1643132230000|2022-01-25 17:37:10|12.62|11.22|12.82|11.42|12.82|11.42|12.62|11.22|0
1643132240000|2022-01-25 17:37:20|12.79|11.39|12.93|11.53|12.93|11.53|12.79|11.39|0
1643132250000|2022-01-25 17:37:30|12.91|11.51|12.86|11.46|12.91|11.51|12.82|11.42|0
1643132260000|2022-01-25 17:37:40|12.88|11.48|12.55|11.15|12.88|11.48|12.55|11.15|0
1643132270000|2022-01-25 17:37:50|12.59|11.19|12.57|11.17|12.6|11.2|12.57|11.17|0
1643132280000|2022-01-25 17:38:00|12.73|11.33|12.86|11.46|12.86|11.46|12.73|11.33|0
1643132290000|2022-01-25 17:38:10|12.88|11.48|12.82|11.42|12.92|11.52|12.79|11.39|0
1643132300000|2022-01-25 17:38:20|12.77|11.37|12.74|11.34|12.91|11.51|12.74|11.34|0
1643132310000|2022-01-25 17:38:30|12.75|11.35|12.74|11.34|12.75|11.35|12.74|11.34|0
1643132320000|2022-01-25 17:38:40|12.77|11.37|12.75|11.35|12.84|11.44|12.75|11.35|0
1643132330000|2022-01-25 17:38:50|12.62|11.22|12.57|11.17|12.62|11.22|12.53|11.13|0
1643132340000|2022-01-25 17:39:00|12.66|11.26|12.55|11.15|12.66|11.26|12.55|11.15|0
1643132350000|2022-01-25 17:39:10|12.45|11.05|12.48|11.08|12.48|11.08|12.44|11.04|0
1643132360000|2022-01-25 17:39:20|12.46|11.06|12.57|11.17|12.59|11.19|12.46|11.06|0
1643132370000|2022-01-25 17:39:30|12.59|11.19|12.59|11.19|12.64|11.24|12.59|11.19|0
1643132380000|2022-01-25 17:39:40|12.63|11.23|12.68|11.28|12.7|11.3|12.63|11.23|0
1643132390000|2022-01-25 17:39:50|12.69|11.29|12.73|11.33|12.73|11.33|12.69|11.29|0
1643132400000|2022-01-25 17:40:00|12.7|11.3|12.66|11.26|12.7|11.3|12.59|11.19|0
1643132410000|2022-01-25 17:40:10|12.7|11.3|12.75|11.35|12.86|11.46|12.7|11.3|0
1643132420000|2022-01-25 17:40:20|12.73|11.33|12.66|11.26|12.73|11.33|12.66|11.26|0
1643132430000|2022-01-25 17:40:30|12.77|11.37|12.71|11.31|12.77|11.37|12.71|11.31|0
1643132440000|2022-01-25 17:40:40|12.66|11.26|12.68|11.28|12.75|11.35|12.66|11.26|0
1643132450000|2022-01-25 17:40:50|12.71|11.31|12.59|11.19|12.71|11.31|12.59|11.19|0
1643132460000|2022-01-25 17:41:00|12.66|11.26|12.57|11.17|12.66|11.26|12.53|11.13|0
1643132470000|2022-01-25 17:41:10|12.55|11.15|12.48|11.08|12.55|11.15|12.46|11.06|0
1643132480000|2022-01-25 17:41:20|12.42|11.02|12.42|11.02|12.42|11.02|12.42|11.02|0
1643132490000|2022-01-25 17:41:30|12.48|11.08|12.5|11.1|12.5|11.1|12.42|11.02|0
1643132500000|2022-01-25 17:41:40|12.44|11.04|12.37|10.97|12.44|11.04|12.37|10.97|0
1643132510000|2022-01-25 17:41:50|12.44|11.04|12.53|11.13|12.65|11.25|12.44|11.04|0
1643132520000|2022-01-25 17:42:00|12.5|11.1|12.15|10.75|12.5|11.1|12.15|10.75|0
1643132530000|2022-01-25 17:42:10|12.08|10.68|12.15|10.75|12.18|10.78|12.08|10.68|0
1643132540000|2022-01-25 17:42:20|12.14|10.74|12.12|10.72|12.18|10.78|12.12|10.72|0
1643132550000|2022-01-25 17:42:30|12.09|10.69|11.91|10.51|12.09|10.69|11.91|10.51|0
1643132560000|2022-01-25 17:42:40|11.94|10.54|11.98|10.58|12|10.6|11.94|10.54|0
1643132570000|2022-01-25 17:42:50|12|10.6|12.05|10.65|12.07|10.67|12|10.6|0
1643132580000|2022-01-25 17:43:00|12.07|10.67|12.15|10.75|12.15|10.75|12.07|10.67|0
1643132590000|2022-01-25 17:43:10|12.13|10.73|12.22|10.82|12.24|10.84|12.13|10.73|0
1643132600000|2022-01-25 17:43:20|12.12|10.72|12.11|10.71|12.15|10.75|12.11|10.71|0
1643132610000|2022-01-25 17:43:30|12.09|10.69|12.03|10.63|12.09|10.69|12.03|10.63|0
1643132620000|2022-01-25 17:43:40|12.05|10.65|12.1|10.7|12.1|10.7|12.05|10.65|0
1643132630000|2022-01-25 17:43:50|12.09|10.69|12.15|10.75|12.24|10.84|12.09|10.69|0
1643132640000|2022-01-25 17:44:00|12.22|10.82|12.13|10.73|12.22|10.82|12.13|10.73|0
1643132650000|2022-01-25 17:44:10|12.2|10.8|12.44|11.04|12.44|11.04|12.2|10.8|0
1643132660000|2022-01-25 17:44:20|12.43|11.03|12.37|10.97|12.43|11.03|12.35|10.95|0
1643132670000|2022-01-25 17:44:30|12.46|11.06|12.46|11.06|12.52|11.12|12.46|11.06|0
1643132680000|2022-01-25 17:44:40|12.48|11.08|12.49|11.09|12.49|11.09|12.44|11.04|0
1643132690000|2022-01-25 17:44:50|12.66|11.26|12.86|11.46|12.86|11.46|12.65|11.25|0
1643132700000|2022-01-25 17:45:00|12.93|11.53|12.77|11.37|12.93|11.53|12.75|11.35|0
1643132710000|2022-01-25 17:45:10|12.97|11.57|13.04|11.64|13.06|11.66|12.97|11.57|0
1643132720000|2022-01-25 17:45:20|13.12|11.72|12.9|11.5|13.12|11.72|12.9|11.5|0
1643132730000|2022-01-25 17:45:30|12.88|11.48|12.93|11.53|12.95|11.55|12.88|11.48|0
1643132740000|2022-01-25 17:45:40|12.92|11.52|12.86|11.46|12.97|11.57|12.86|11.46|0
1643132750000|2022-01-25 17:45:50|12.83|11.43|12.84|11.44|12.86|11.46|12.81|11.41|0
1643132760000|2022-01-25 17:46:00|12.86|11.46|12.77|11.37|12.86|11.46|12.77|11.37|0
1643132770000|2022-01-25 17:46:10|12.81|11.41|12.63|11.23|12.81|11.41|12.63|11.23|0
1643132780000|2022-01-25 17:46:20|12.66|11.26|12.79|11.39|12.79|11.39|12.66|11.26|0
1643132790000|2022-01-25 17:46:30|12.72|11.32|12.77|11.37|12.77|11.37|12.72|11.32|0
1643132800000|2022-01-25 17:46:40|12.76|11.36|12.79|11.39|12.79|11.39|12.7|11.3|0
1643132810000|2022-01-25 17:46:50|12.77|11.37|12.79|11.39|12.79|11.39|12.77|11.37|0
1643132820000|2022-01-25 17:47:00|12.77|11.37|12.63|11.23|12.77|11.37|12.63|11.23|0
1643132830000|2022-01-25 17:47:10|12.59|11.19|12.5|11.1|12.6|11.2|12.5|11.1|0
1643132840000|2022-01-25 17:47:20|12.39|10.99|12.2|10.8|12.39|10.99|12.2|10.8|0
1643132850000|2022-01-25 17:47:30|12.17|10.77|12.22|10.82|12.22|10.82|12.17|10.77|0
1643132860000|2022-01-25 17:47:40|12.17|10.77|12.22|10.82|12.22|10.82|12.17|10.77|0
1643132870000|2022-01-25 17:47:50|12.24|10.84|12.24|10.84|12.26|10.86|12.23|10.83|0
1643132880000|2022-01-25 17:48:00|12.15|10.75|12.22|10.82|12.22|10.82|12.15|10.75|0
1643132890000|2022-01-25 17:48:10|12.39|10.99|12.35|10.95|12.39|10.99|12.3|10.9|0
1643132900000|2022-01-25 17:48:20|12.33|10.93|12.2|10.8|12.33|10.93|12.2|10.8|0
1643132910000|2022-01-25 17:48:30|12.11|10.71|11.88|10.48|12.11|10.71|11.84|10.44|0
1643132920000|2022-01-25 17:48:40|11.8|10.4|11.85|10.45|11.85|10.45|11.78|10.38|0
1643132930000|2022-01-25 17:48:50|11.81|10.41|11.92|10.52|11.92|10.52|11.77|10.37|0
1643132940000|2022-01-25 17:49:00|11.98|10.58|11.92|10.52|11.98|10.58|11.92|10.52|0
1643132950000|2022-01-25 17:49:10|11.9|10.5|12|10.6|12|10.6|11.9|10.5|0
1643132960000|2022-01-25 17:49:20|11.97|10.57|11.96|10.56|11.97|10.57|11.93|10.53|0
1643132970000|2022-01-25 17:49:30|11.98|10.58|11.94|10.54|12.02|10.62|11.94|10.54|0
1643132980000|2022-01-25 17:49:40|11.96|10.56|11.98|10.58|12|10.6|11.96|10.56|0
1643132990000|2022-01-25 17:49:50|12.02|10.62|12|10.6|12.02|10.62|11.98|10.58|0
1643133000000|2022-01-25 17:50:00|11.98|10.58|12.11|10.71|12.11|10.71|11.98|10.58|0
1643133010000|2022-01-25 17:50:10|12.18|10.78|12.1|10.7|12.18|10.78|12.09|10.69|0
1643133020000|2022-01-25 17:50:20|12.07|10.67|12.04|10.64|12.07|10.67|12.02|10.62|0
1643133030000|2022-01-25 17:50:30|12.09|10.69|12.11|10.71|12.11|10.71|12.09|10.69|0
1643133040000|2022-01-25 17:50:40|12.13|10.73|12.09|10.69|12.13|10.73|12.07|10.67|0
1643133050000|2022-01-25 17:50:50|12.08|10.68|12.17|10.77|12.17|10.77|12.08|10.68|0
1643133060000|2022-01-25 17:51:00|11.96|10.56|11.77|10.37|11.96|10.56|11.77|10.37|0
1643133070000|2022-01-25 17:51:10|11.73|10.33|11.75|10.35|11.75|10.35|11.64|10.24|0
1643133080000|2022-01-25 17:51:20|11.71|10.31|11.77|10.37|11.77|10.37|11.71|10.31|0
1643133090000|2022-01-25 17:51:30|11.79|10.39|11.96|10.56|11.96|10.56|11.79|10.39|0
1643133100000|2022-01-25 17:51:40|11.87|10.47|11.94|10.54|11.94|10.54|11.85|10.45|0
1643133110000|2022-01-25 17:51:50|11.92|10.52|11.87|10.47|12|10.6|11.87|10.47|0
1643133120000|2022-01-25 17:52:00|12|10.6|12.09|10.69|12.11|10.71|12|10.6|0
1643133130000|2022-01-25 17:52:10|12.05|10.65|12.05|10.65|12.05|10.65|12.04|10.64|0
1643133140000|2022-01-25 17:52:20|12.02|10.62|12.07|10.67|12.11|10.71|12.02|10.62|0
1643133150000|2022-01-25 17:52:30|12.04|10.64|12.32|10.92|12.32|10.92|12.04|10.64|0
1643133160000|2022-01-25 17:52:40|12.37|10.97|12.28|10.88|12.37|10.97|12.28|10.88|0
1643133170000|2022-01-25 17:52:50|12.24|10.84|12.09|10.69|12.24|10.84|12.04|10.64|0
1643133180000|2022-01-25 17:53:00|12|10.6|12.07|10.67|12.07|10.67|12|10.6|0
1643133190000|2022-01-25 17:53:10|11.96|10.56|11.92|10.52|11.98|10.58|11.89|10.49|0
1643133200000|2022-01-25 17:53:20|11.97|10.57|11.99|10.59|11.99|10.59|11.97|10.57|0
1643133210000|2022-01-25 17:53:30|11.96|10.56|11.94|10.54|11.98|10.58|11.94|10.54|0
1643133220000|2022-01-25 17:53:40|12.04|10.64|12.12|10.72|12.12|10.72|12.04|10.64|0
1643133230000|2022-01-25 17:53:50|12.13|10.73|12.04|10.64|12.13|10.73|12.04|10.64|0
1643133240000|2022-01-25 17:54:00|12.06|10.66|12.13|10.73|12.19|10.79|12.06|10.66|0
1643133250000|2022-01-25 17:54:10|12.11|10.71|12.26|10.86|12.26|10.86|12.11|10.71|0
1643133260000|2022-01-25 17:54:20|12.24|10.84|12.33|10.93|12.33|10.93|12.24|10.84|0
1643133270000|2022-01-25 17:54:30|12.26|10.86|12.13|10.73|12.26|10.86|12.11|10.71|0
1643133280000|2022-01-25 17:54:40|12.11|10.71|12.11|10.71|12.13|10.73|12.11|10.71|0
1643133290000|2022-01-25 17:54:50|12.02|10.62|12.13|10.73|12.13|10.73|12.02|10.62|0
1643133300000|2022-01-25 17:55:00|12.1|10.7|12|10.6|12.1|10.7|12|10.6|0
1643133310000|2022-01-25 17:55:10|12.03|10.63|11.85|10.45|12.09|10.69|11.85|10.45|0
1643133320000|2022-01-25 17:55:20|11.87|10.47|11.89|10.49|11.96|10.56|11.85|10.45|0
1643133330000|2022-01-25 17:55:30|11.92|10.52|11.85|10.45|11.92|10.52|11.85|10.45|0
1643133340000|2022-01-25 17:55:40|11.79|10.39|11.79|10.39|11.81|10.41|11.79|10.39|0
1643133350000|2022-01-25 17:55:50|11.77|10.37|11.71|10.31|11.81|10.41|11.71|10.31|0
1643133360000|2022-01-25 17:56:00|11.73|10.33|11.73|10.33|11.73|10.33|11.68|10.28|0
1643133370000|2022-01-25 17:56:10|11.75|10.35|11.77|10.37|11.77|10.37|11.73|10.33|0
1643133380000|2022-01-25 17:56:20|11.79|10.39|11.64|10.24|11.81|10.41|11.64|10.24|0
1643133390000|2022-01-25 17:56:30|11.6|10.2|11.54|10.14|11.64|10.24|11.54|10.14|0
1643133400000|2022-01-25 17:56:40|11.52|10.12|11.54|10.14|11.54|10.14|11.52|10.12|0
1643133410000|2022-01-25 17:56:50|11.59|10.19|11.68|10.28|11.69|10.29|11.59|10.19|0
1643133420000|2022-01-25 17:57:00|11.73|10.33|11.83|10.43|11.87|10.47|11.73|10.33|0
1643133430000|2022-01-25 17:57:10|11.81|10.41|11.87|10.47|11.87|10.47|11.81|10.41|0
1643133440000|2022-01-25 17:57:20|11.83|10.43|11.96|10.56|11.96|10.56|11.83|10.43|0
1643133450000|2022-01-25 17:57:30|11.94|10.54|11.94|10.54|11.94|10.54|11.94|10.54|0
1643133460000|2022-01-25 17:57:40|11.96|10.56|12.06|10.66|12.06|10.66|11.96|10.56|0
1643133470000|2022-01-25 17:57:50|11.96|10.56|12.08|10.68|12.08|10.68|11.96|10.56|0
1643133480000|2022-01-25 17:58:00|12.11|10.71|12.19|10.79|12.19|10.79|12.11|10.71|0
1643133490000|2022-01-25 17:58:10|12.17|10.77|12.21|10.81|12.24|10.84|12.17|10.77|0
1643133500000|2022-01-25 17:58:20|12.24|10.84|12.28|10.88|12.28|10.88|12.21|10.81|0
1643133510000|2022-01-25 17:58:30|12.26|10.86|12.24|10.84|12.3|10.9|12.24|10.84|0
1643133520000|2022-01-25 17:58:40|12.21|10.81|12.17|10.77|12.21|10.81|12.17|10.77|0
1643133530000|2022-01-25 17:58:50|12.15|10.75|12.04|10.64|12.15|10.75|12.04|10.64|0
1643133540000|2022-01-25 17:59:00|11.89|10.49|12.04|10.64|12.04|10.64|11.85|10.45|0
1643133550000|2022-01-25 17:59:10|12.08|10.68|12|10.6|12.15|10.75|11.96|10.56|0
1643133560000|2022-01-25 17:59:20|12.13|10.73|12.13|10.73|12.15|10.75|12.11|10.71|0
1643133570000|2022-01-25 17:59:30|12.17|10.77|12.32|10.92|12.32|10.92|12.17|10.77|0
1643133580000|2022-01-25 17:59:40|12.37|10.97|12.39|10.99|12.48|11.08|12.37|10.97|0
1643133590000|2022-01-25 17:59:50|12.45|11.05|12.83|11.43|12.83|11.43|12.45|11.05|0
1643133600000|2022-01-25 18:00:00|12.76|11.36|12.59|11.19|12.76|11.36|12.59|11.19|0
1643133610000|2022-01-25 18:00:10|12.53|11.13|12.3|10.9|12.53|11.13|12.3|10.9|0
1643133620000|2022-01-25 18:00:20|12.39|10.99|12.39|10.99|12.41|11.01|12.39|10.99|0
1643133630000|2022-01-25 18:00:30|12.43|11.03|12.32|10.92|12.43|11.03|12.32|10.92|0
1643133640000|2022-01-25 18:00:40|12.28|10.88|12.37|10.97|12.37|10.97|12.28|10.88|0
1643133650000|2022-01-25 18:00:50|12.43|11.03|12.32|10.92|12.43|11.03|12.32|10.92|0
1643133660000|2022-01-25 18:01:00|12.39|10.99|12.4|11|12.43|11.03|12.32|10.92|0
1643133670000|2022-01-25 18:01:10|12.45|11.05|12.41|11.01|12.5|11.1|12.41|11.01|0
1643133680000|2022-01-25 18:01:20|12.43|11.03|12.34|10.94|12.43|11.03|12.34|10.94|0
1643133690000|2022-01-25 18:01:30|12.3|10.9|12.37|10.97|12.39|10.99|12.3|10.9|0
1643133700000|2022-01-25 18:01:40|12.34|10.94|12.28|10.88|12.34|10.94|12.21|10.81|0
1643133710000|2022-01-25 18:01:50|12.34|10.94|12.13|10.73|12.34|10.94|12.13|10.73|0
1643133720000|2022-01-25 18:02:00|12.16|10.76|12.04|10.64|12.16|10.76|12.04|10.64|0
1643133730000|2022-01-25 18:02:10|12|10.6|11.85|10.45|12|10.6|11.85|10.45|0
1643133740000|2022-01-25 18:02:20|12|10.6|11.97|10.57|12|10.6|11.91|10.51|0
1643133750000|2022-01-25 18:02:30|11.93|10.53|11.84|10.44|11.93|10.53|11.84|10.44|0
1643133760000|2022-01-25 18:02:40|11.87|10.47|11.93|10.53|11.93|10.53|11.87|10.47|0
1643133770000|2022-01-25 18:02:50|11.9|10.5|12.07|10.67|12.07|10.67|11.9|10.5|0
1643133780000|2022-01-25 18:03:00|12.06|10.66|12.17|10.77|12.17|10.77|12.06|10.66|0
1643133790000|2022-01-25 18:03:10|12.15|10.75|11.97|10.57|12.15|10.75|11.97|10.57|0
1643133800000|2022-01-25 18:03:20|11.93|10.53|11.89|10.49|11.93|10.53|11.81|10.41|0
1643133810000|2022-01-25 18:03:30|12.04|10.64|12.06|10.66|12.06|10.66|12.02|10.62|0
1643133820000|2022-01-25 18:03:40|12.26|10.86|12.28|10.88|12.3|10.9|12.23|10.83|0
1643133830000|2022-01-25 18:03:50|12.15|10.75|11.93|10.53|12.15|10.75|11.93|10.53|0
1643133840000|2022-01-25 18:04:00|11.91|10.51|12.13|10.73|12.13|10.73|11.91|10.51|0
1643133850000|2022-01-25 18:04:10|12.1|10.7|12.04|10.64|12.1|10.7|12.04|10.64|0
1643133860000|2022-01-25 18:04:20|11.98|10.58|12.02|10.62|12.02|10.62|11.97|10.57|0
1643133870000|2022-01-25 18:04:30|12.15|10.75|12.11|10.71|12.15|10.75|12.1|10.7|0
1643133880000|2022-01-25 18:04:40|12.28|10.88|12.27|10.87|12.28|10.88|12.26|10.86|0
1643133890000|2022-01-25 18:04:50|12.32|10.92|12.17|10.77|12.32|10.92|12.17|10.77|0
1643133900000|2022-01-25 18:05:00|12.16|10.76|12.34|10.94|12.37|10.97|12.16|10.76|0
1643133910000|2022-01-25 18:05:10|12.28|10.88|12.28|10.88|12.29|10.89|12.21|10.81|0
1643133920000|2022-01-25 18:05:20|12.29|10.89|11.92|10.52|12.29|10.89|11.92|10.52|0
1643133930000|2022-01-25 18:05:30|12.05|10.65|12.02|10.62|12.05|10.65|12|10.6|0
1643133940000|2022-01-25 18:05:40|12.09|10.69|12.04|10.64|12.09|10.69|12.04|10.64|0
1643133950000|2022-01-25 18:05:50|12.02|10.62|12.08|10.68|12.08|10.68|12.02|10.62|0
1643133960000|2022-01-25 18:06:00|12|10.6|12.15|10.75|12.16|10.76|12|10.6|0
1643133970000|2022-01-25 18:06:10|12.22|10.82|11.89|10.49|12.22|10.82|11.89|10.49|0
1643133980000|2022-01-25 18:06:20|11.98|10.58|12.02|10.62|12.02|10.62|11.98|10.58|0
1643133990000|2022-01-25 18:06:30|12.04|10.64|12.19|10.79|12.19|10.79|12.04|10.64|0
1643134000000|2022-01-25 18:06:40|12.15|10.75|12.13|10.73|12.15|10.75|12.04|10.64|0
1643134010000|2022-01-25 18:06:50|12.32|10.92|12.39|10.99|12.39|10.99|12.32|10.92|0
1643134020000|2022-01-25 18:07:00|12.36|10.96|12.39|10.99|12.48|11.08|12.3|10.9|0
1643134030000|2022-01-25 18:07:10|12.25|10.85|12.23|10.83|12.29|10.89|12.23|10.83|0
1643134040000|2022-01-25 18:07:20|12.3|10.9|11.89|10.49|12.3|10.9|11.89|10.49|0
1643134050000|2022-01-25 18:07:30|11.83|10.43|11.66|10.26|11.83|10.43|11.66|10.26|0
1643134060000|2022-01-25 18:07:40|11.7|10.3|11.77|10.37|11.77|10.37|11.7|10.3|0
1643134070000|2022-01-25 18:07:50|11.76|10.36|11.82|10.42|11.82|10.42|11.68|10.28|0
1643134080000|2022-01-25 18:08:00|11.83|10.43|12|10.6|12|10.6|11.76|10.36|0
1643134090000|2022-01-25 18:08:10|11.89|10.49|11.85|10.45|11.89|10.49|11.76|10.36|0
1643134100000|2022-01-25 18:08:20|11.87|10.47|11.83|10.43|11.87|10.47|11.83|10.43|0
1643134110000|2022-01-25 18:08:30|11.78|10.38|11.83|10.43|11.85|10.45|11.78|10.38|0
1643134120000|2022-01-25 18:08:40|11.95|10.55|11.91|10.51|11.95|10.55|11.91|10.51|0
1643134130000|2022-01-25 18:08:50|11.99|10.59|11.85|10.45|11.99|10.59|11.81|10.41|0
1643134140000|2022-01-25 18:09:00|11.91|10.51|11.97|10.57|12|10.6|11.91|10.51|0
1643134150000|2022-01-25 18:09:10|11.95|10.55|11.95|10.55|12|10.6|11.95|10.55|0
1643134160000|2022-01-25 18:09:20|12|10.6|12.02|10.62|12.1|10.7|12|10.6|0
1643134170000|2022-01-25 18:09:30|12.06|10.66|12.38|10.98|12.38|10.98|12.06|10.66|0
1643134180000|2022-01-25 18:09:40|12.36|10.96|12.31|10.91|12.36|10.96|12.29|10.89|0
1643134190000|2022-01-25 18:09:50|12.34|10.94|12.19|10.79|12.34|10.94|12.1|10.7|0
1643134200000|2022-01-25 18:10:00|12.28|10.88|12.17|10.77|12.28|10.88|12.15|10.75|0
1643134210000|2022-01-25 18:10:10|12.23|10.83|12.21|10.81|12.25|10.85|12.21|10.81|0
1643134220000|2022-01-25 18:10:20|12.12|10.72|12.17|10.77|12.19|10.79|12.12|10.72|0
1643134230000|2022-01-25 18:10:30|12.19|10.79|12.19|10.79|12.19|10.79|12.18|10.78|0
1643134240000|2022-01-25 18:10:40|12.3|10.9|12.35|10.95|12.35|10.95|12.25|10.85|0
1643134250000|2022-01-25 18:10:50|12.36|10.96|12.47|11.07|12.47|11.07|12.36|10.96|0
1643134260000|2022-01-25 18:11:00|12.54|11.14|12.38|10.98|12.56|11.16|12.38|10.98|0
1643134270000|2022-01-25 18:11:10|12.32|10.92|12.21|10.81|12.32|10.92|12.21|10.81|0
1643134280000|2022-01-25 18:11:20|12.12|10.72|12.24|10.84|12.24|10.84|12.12|10.72|0
1643134290000|2022-01-25 18:11:30|12.19|10.79|12.23|10.83|12.23|10.83|12.19|10.79|0
1643134300000|2022-01-25 18:11:40|12.21|10.81|12.23|10.83|12.25|10.85|12.21|10.81|0
1643134310000|2022-01-25 18:11:50|12.2|10.8|12.25|10.85|12.25|10.85|12.17|10.77|0
1643134320000|2022-01-25 18:12:00|12.33|10.93|12.43|11.03|12.43|11.03|12.33|10.93|0
1643134330000|2022-01-25 18:12:10|12.41|11.01|12.49|11.09|12.49|11.09|12.39|10.99|0
1643134340000|2022-01-25 18:12:20|12.61|11.21|12.72|11.32|12.72|11.32|12.61|11.21|0
1643134350000|2022-01-25 18:12:30|12.76|11.36|12.76|11.36|12.83|11.43|12.76|11.36|0
1643134360000|2022-01-25 18:12:40|12.78|11.38|12.74|11.34|12.78|11.38|12.74|11.34|0
1643134370000|2022-01-25 18:12:50|12.76|11.36|12.63|11.23|12.76|11.36|12.63|11.23|0
1643134380000|2022-01-25 18:13:00|12.6|11.2|12.6|11.2|12.6|11.2|12.58|11.18|0
1643134390000|2022-01-25 18:13:10|12.63|11.23|12.63|11.23|12.63|11.23|12.6|11.2|0
1643134400000|2022-01-25 18:13:20|12.65|11.25|12.83|11.43|12.83|11.43|12.63|11.23|0
1643134410000|2022-01-25 18:13:30|12.81|11.41|12.91|11.51|12.91|11.51|12.81|11.41|0
1643134420000|2022-01-25 18:13:40|12.92|11.52|12.92|11.52|12.92|11.52|12.85|11.45|0
1643134430000|2022-01-25 18:13:50|12.93|11.53|12.92|11.52|12.93|11.53|12.87|11.47|0
1643134440000|2022-01-25 18:14:00|12.96|11.56|12.9|11.5|12.96|11.56|12.87|11.47|0
1643134450000|2022-01-25 18:14:10|12.87|11.47|12.9|11.5|12.94|11.54|12.87|11.47|0
1643134460000|2022-01-25 18:14:20|12.94|11.54|12.87|11.47|12.96|11.56|12.87|11.47|0
1643134470000|2022-01-25 18:14:30|13.01|11.61|12.41|11.01|13.01|11.61|12.39|10.99|0
1643134480000|2022-01-25 18:14:40|12.4|11|12.32|10.92|12.4|11|12.32|10.92|0
1643134490000|2022-01-25 18:14:50|12.36|10.96|12.24|10.84|12.39|10.99|12.24|10.84|0
1643134500000|2022-01-25 18:15:00|12.3|10.9|12.13|10.73|12.3|10.9|12.13|10.73|0
1643134510000|2022-01-25 18:15:10|12.17|10.77|12.18|10.78|12.18|10.78|12|10.6|0
1643134520000|2022-01-25 18:15:20|12.24|10.84|12.28|10.88|12.28|10.88|12.24|10.84|0
1643134530000|2022-01-25 18:15:30|12.37|10.97|12.46|11.06|12.5|11.1|12.37|10.97|0
1643134540000|2022-01-25 18:15:40|12.6|11.2|12.41|11.01|12.6|11.2|12.41|11.01|0
1643134550000|2022-01-25 18:15:50|12.31|10.91|12.28|10.88|12.31|10.91|12.24|10.84|0
1643134560000|2022-01-25 18:16:00|12.26|10.86|12.52|11.12|12.52|11.12|12.26|10.86|0
1643134570000|2022-01-25 18:16:10|12.46|11.06|12.43|11.03|12.46|11.06|12.43|11.03|0
1643134580000|2022-01-25 18:16:20|12.41|11.01|12.37|10.97|12.41|11.01|12.37|10.97|0
1643134590000|2022-01-25 18:16:30|12.43|11.03|12.48|11.08|12.5|11.1|12.43|11.03|0
1643134600000|2022-01-25 18:16:40|12.46|11.06|12.57|11.17|12.57|11.17|12.46|11.06|0
1643134610000|2022-01-25 18:16:50|12.6|11.2|12.48|11.08|12.6|11.2|12.48|11.08|0
1643134620000|2022-01-25 18:17:00|12.51|11.11|12.48|11.08|12.51|11.11|12.41|11.01|0
1643134630000|2022-01-25 18:17:10|12.46|11.06|12.68|11.28|12.68|11.28|12.46|11.06|0
1643134640000|2022-01-25 18:17:20|12.69|11.29|12.61|11.21|12.7|11.3|12.61|11.21|0
1643134650000|2022-01-25 18:17:30|12.6|11.2|12.66|11.26|12.66|11.26|12.6|11.2|0
1643134660000|2022-01-25 18:17:40|12.63|11.23|12.63|11.23|12.72|11.32|12.63|11.23|0
1643134670000|2022-01-25 18:17:50|12.67|11.27|12.66|11.26|12.68|11.28|12.66|11.26|0
1643134680000|2022-01-25 18:18:00|12.57|11.17|12.63|11.23|12.63|11.23|12.57|11.17|0
1643134690000|2022-01-25 18:18:10|12.57|11.17|12.57|11.17|12.59|11.19|12.57|11.17|0
1643134700000|2022-01-25 18:18:20|12.55|11.15|12.57|11.17|12.57|11.17|12.55|11.15|0
1643134710000|2022-01-25 18:18:30|12.55|11.15|12.59|11.19|12.59|11.19|12.55|11.15|0
1643134720000|2022-01-25 18:18:40|12.58|11.18|12.56|11.16|12.59|11.19|12.56|11.16|0
1643134730000|2022-01-25 18:18:50|12.57|11.17|12.54|11.14|12.59|11.19|12.52|11.12|0
1643134740000|2022-01-25 18:19:00|12.5|11.1|12.54|11.14|12.59|11.19|12.48|11.08|0
1643134750000|2022-01-25 18:19:10|12.56|11.16|12.66|11.26|12.66|11.26|12.56|11.16|0
1643134760000|2022-01-25 18:19:20|12.63|11.23|12.68|11.28|12.68|11.28|12.63|11.23|0
1643134770000|2022-01-25 18:19:30|12.66|11.26|12.79|11.39|12.79|11.39|12.66|11.26|0
1643134780000|2022-01-25 18:19:40|12.81|11.41|12.84|11.44|12.84|11.44|12.8|11.4|0
1643134790000|2022-01-25 18:19:50|12.83|11.43|12.7|11.3|12.85|11.45|12.7|11.3|0
1643134800000|2022-01-25 18:20:00|12.72|11.32|11.96|10.56|12.72|11.32|11.96|10.56|0
1643134810000|2022-01-25 18:20:10|12.07|10.67|12.13|10.73|12.13|10.73|12.07|10.67|0
1643134820000|2022-01-25 18:20:20|12.09|10.69|12.11|10.71|12.19|10.79|12.09|10.69|0
1643134830000|2022-01-25 18:20:30|12.09|10.69|11.98|10.58|12.09|10.69|11.98|10.58|0
1643134840000|2022-01-25 18:20:40|11.97|10.57|11.82|10.42|11.97|10.57|11.82|10.42|0
1643134850000|2022-01-25 18:20:50|11.9|10.5|11.85|10.45|11.92|10.52|11.85|10.45|0
1643134860000|2022-01-25 18:21:00|11.81|10.41|11.96|10.56|11.98|10.58|11.81|10.41|0
1643134870000|2022-01-25 18:21:10|11.98|10.58|11.81|10.41|11.98|10.58|11.81|10.41|0
1643134880000|2022-01-25 18:21:20|11.89|10.49|11.87|10.47|11.89|10.49|11.86|10.46|0
1643134890000|2022-01-25 18:21:30|11.92|10.52|11.94|10.54|12.05|10.65|11.92|10.52|0
1643134900000|2022-01-25 18:21:40|11.96|10.56|12.05|10.65|12.09|10.69|11.96|10.56|0
1643134910000|2022-01-25 18:21:50|11.92|10.52|11.92|10.52|11.92|10.52|11.92|10.52|0
1643134920000|2022-01-25 18:22:00|12.02|10.62|12.09|10.69|12.09|10.69|12.02|10.62|0
1643134930000|2022-01-25 18:22:10|12.19|10.79|11.98|10.58|12.19|10.79|11.98|10.58|0
1643134940000|2022-01-25 18:22:20|12|10.6|12.05|10.65|12.05|10.65|11.99|10.59|0
1643134950000|2022-01-25 18:22:30|12.12|10.72|12.05|10.65|12.12|10.72|12.02|10.62|0
1643134960000|2022-01-25 18:22:40|12.02|10.62|11.96|10.56|12.02|10.62|11.92|10.52|0
1643134970000|2022-01-25 18:22:50|11.98|10.58|12.09|10.69|12.09|10.69|11.98|10.58|0
1643134980000|2022-01-25 18:23:00|12.07|10.67|12.2|10.8|12.2|10.8|12.07|10.67|0
1643134990000|2022-01-25 18:23:10|12.15|10.75|12.04|10.64|12.18|10.78|12.04|10.64|0
1643135000000|2022-01-25 18:23:20|11.96|10.56|12.02|10.62|12.02|10.62|11.96|10.56|0
1643135010000|2022-01-25 18:23:30|12|10.6|12.13|10.73|12.15|10.75|12|10.6|0
1643135020000|2022-01-25 18:23:40|12.06|10.66|11.99|10.59|12.06|10.66|11.99|10.59|0
1643135030000|2022-01-25 18:23:50|11.98|10.58|11.92|10.52|11.98|10.58|11.87|10.47|0
1643135040000|2022-01-25 18:24:00|11.89|10.49|12.18|10.78|12.18|10.78|11.89|10.49|0
1643135050000|2022-01-25 18:24:10|12.15|10.75|12.07|10.67|12.15|10.75|12.07|10.67|0
1643135060000|2022-01-25 18:24:20|12.09|10.69|12.09|10.69|12.13|10.73|12.07|10.67|0
1643135070000|2022-01-25 18:24:30|12.13|10.73|12.18|10.78|12.18|10.78|12.13|10.73|0
1643135080000|2022-01-25 18:24:40|12.15|10.75|12.1|10.7|12.15|10.75|12.02|10.62|0
1643135090000|2022-01-25 18:24:50|12.04|10.64|12.08|10.68|12.08|10.68|12.04|10.64|0
1643135100000|2022-01-25 18:25:00|11.89|10.49|11.83|10.43|11.93|10.53|11.83|10.43|0
1643135110000|2022-01-25 18:25:10|11.87|10.47|12.18|10.78|12.18|10.78|11.87|10.47|0
1643135120000|2022-01-25 18:25:20|12.22|10.82|12.42|11.02|12.45|11.05|12.22|10.82|0
1643135130000|2022-01-25 18:25:30|12.6|11.2|12.59|11.19|12.62|11.22|12.59|11.19|0
1643135140000|2022-01-25 18:25:40|12.64|11.24|12.68|11.28|12.69|11.29|12.64|11.24|0
1643135150000|2022-01-25 18:25:50|12.72|11.32|12.78|11.38|12.78|11.38|12.72|11.32|0
1643135160000|2022-01-25 18:26:00|12.71|11.31|12.6|11.2|12.71|11.31|12.6|11.2|0
1643135170000|2022-01-25 18:26:10|12.58|11.18|12.69|11.29|12.69|11.29|12.58|11.18|0
1643135180000|2022-01-25 18:26:20|13.77|12.37|11.58|10.18|13.77|12.37|11.58|10.18|0
1643135190000|2022-01-25 18:26:30|11.64|10.24|11.58|10.18|11.64|10.24|11.58|10.18|0
1643135200000|2022-01-25 18:26:40|11.54|10.14|11.56|10.16|11.56|10.16|11.54|10.14|0
1643135210000|2022-01-25 18:26:50|11.6|10.2|11.86|10.46|11.88|10.48|11.6|10.2|0
1643135220000|2022-01-25 18:27:00|11.95|10.55|12.06|10.66|12.06|10.66|11.95|10.55|0
1643135230000|2022-01-25 18:27:10|12.14|10.74|12.12|10.72|12.14|10.74|12.12|10.72|0
1643135240000|2022-01-25 18:27:20|12.1|10.7|12.19|10.79|12.26|10.86|12.1|10.7|0
1643135250000|2022-01-25 18:27:30|12.21|10.81|12.21|10.81|12.23|10.83|12.21|10.81|0
1643135260000|2022-01-25 18:27:40|12.23|10.83|12.17|10.77|12.23|10.83|12.17|10.77|0
1643135270000|2022-01-25 18:27:50|12.14|10.74|12.06|10.66|12.14|10.74|12.06|10.66|0
1643135280000|2022-01-25 18:28:00|12.1|10.7|12.03|10.63|12.1|10.7|11.99|10.59|0
1643135290000|2022-01-25 18:28:10|12.17|10.77|12.08|10.68|12.17|10.77|12.08|10.68|0
1643135300000|2022-01-25 18:28:20|12.12|10.72|12.21|10.81|12.21|10.81|12.12|10.72|0
1643135310000|2022-01-25 18:28:30|12.19|10.79|12.37|10.97|12.37|10.97|12.19|10.79|0
1643135320000|2022-01-25 18:28:40|12.41|11.01|12.39|10.99|12.41|11.01|12.37|10.97|0
1643135330000|2022-01-25 18:28:50|12.37|10.97|12.55|11.15|12.55|11.15|12.37|10.97|0
1643135340000|2022-01-25 18:29:00|12.5|11.1|12.44|11.04|12.5|11.1|12.44|11.04|0
1643135350000|2022-01-25 18:29:10|12.37|10.97|12.55|11.15|12.57|11.17|12.37|10.97|0
1643135360000|2022-01-25 18:29:20|12.5|11.1|12.46|11.06|12.5|11.1|12.41|11.01|0
1643135370000|2022-01-25 18:29:30|12.39|10.99|12.4|11|12.4|11|12.39|10.99|0
1643135380000|2022-01-25 18:29:40|12.39|10.99|12.55|11.15|12.55|11.15|12.39|10.99|0
1643135390000|2022-01-25 18:29:50|12.5|11.1|12.5|11.1|12.55|11.15|12.5|11.1|0
1643135400000|2022-01-25 18:30:00|12.47|11.07|12.39|10.99|12.47|11.07|12.37|10.97|0
1643135410000|2022-01-25 18:30:10|12.32|10.92|12.35|10.95|12.39|10.99|12.32|10.92|0
1643135420000|2022-01-25 18:30:20|12.29|10.89|12.23|10.83|12.29|10.89|12.22|10.82|0
1643135430000|2022-01-25 18:30:30|12.19|10.79|12.26|10.86|12.28|10.88|12.19|10.79|0
1643135440000|2022-01-25 18:30:40|12.23|10.83|12.21|10.81|12.23|10.83|12.17|10.77|0
1643135450000|2022-01-25 18:30:50|12.3|10.9|12.35|10.95|12.35|10.95|12.3|10.9|0
1643135460000|2022-01-25 18:31:00|12.32|10.92|12.28|10.88|12.36|10.96|12.28|10.88|0
1643135470000|2022-01-25 18:31:10|12.32|10.92|12.3|10.9|12.36|10.96|12.3|10.9|0
1643135480000|2022-01-25 18:31:20|12.34|10.94|12.42|11.02|12.42|11.02|12.32|10.92|0
1643135490000|2022-01-25 18:31:30|12.53|11.13|12.58|11.18|12.58|11.18|12.53|11.13|0
1643135500000|2022-01-25 18:31:40|12.59|11.19|12.76|11.36|12.76|11.36|12.59|11.19|0
1643135510000|2022-01-25 18:31:50|12.78|11.38|12.73|11.33|12.78|11.38|12.73|11.33|0
1643135520000|2022-01-25 18:32:00|12.64|11.24|12.73|11.33|12.73|11.33|12.64|11.24|0
1643135530000|2022-01-25 18:32:10|12.71|11.31|12.73|11.33|12.73|11.33|12.71|11.31|0
1643135540000|2022-01-25 18:32:20|12.83|11.43|12.85|11.45|12.85|11.45|12.83|11.43|0
1643135550000|2022-01-25 18:32:30|13|11.6|13.04|11.64|13.04|11.64|13|11.6|0
1643135560000|2022-01-25 18:32:40|13.01|11.61|12.42|11.02|13.01|11.61|12.42|11.02|0
1643135570000|2022-01-25 18:32:50|12.51|11.11|12.47|11.07|12.51|11.11|12.47|11.07|0
1643135580000|2022-01-25 18:33:00|12.45|11.05|12.42|11.02|12.51|11.11|12.42|11.02|0
1643135590000|2022-01-25 18:33:10|12.51|11.11|12.65|11.25|12.65|11.25|12.47|11.07|0
1643135600000|2022-01-25 18:33:20|12.7|11.3|12.61|11.21|12.72|11.32|12.61|11.21|0
1643135610000|2022-01-25 18:33:30|12.54|11.14|12.54|11.14|12.54|11.14|12.47|11.07|0
1643135620000|2022-01-25 18:33:40|12.51|11.11|12.47|11.07|12.54|11.14|12.47|11.07|0
1643135630000|2022-01-25 18:33:50|12.38|10.98|12.41|11.01|12.42|11.02|12.38|10.98|0
1643135640000|2022-01-25 18:34:00|12.44|11.04|12.38|10.98|12.54|11.14|12.38|10.98|0
1643135650000|2022-01-25 18:34:10|12.31|10.91|12.31|10.91|12.33|10.93|12.26|10.86|0
1643135660000|2022-01-25 18:34:20|12.27|10.87|12.29|10.89|12.35|10.95|12.27|10.87|0
1643135670000|2022-01-25 18:34:30|12.22|10.82|12.33|10.93|12.33|10.93|12.22|10.82|0
1643135680000|2022-01-25 18:34:40|12.29|10.89|12.38|10.98|12.38|10.98|12.29|10.89|0
1643135690000|2022-01-25 18:34:50|12.47|11.07|12.51|11.11|12.51|11.11|12.47|11.07|0
1643135700000|2022-01-25 18:35:00|12.61|11.21|12.77|11.37|12.77|11.37|12.61|11.21|0
1643135710000|2022-01-25 18:35:10|12.82|11.42|12.58|11.18|12.82|11.42|12.58|11.18|0
1643135720000|2022-01-25 18:35:20|12.56|11.16|12.35|10.95|12.56|11.16|12.35|10.95|0
1643135730000|2022-01-25 18:35:30|12.38|10.98|12.26|10.86|12.38|10.98|12.26|10.86|0
1643135740000|2022-01-25 18:35:40|12.24|10.84|12.22|10.82|12.24|10.84|12.19|10.79|0
1643135750000|2022-01-25 18:35:50|12.17|10.77|12.15|10.75|12.19|10.79|12.15|10.75|0
1643135760000|2022-01-25 18:36:00|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1643135770000|2022-01-25 18:36:10|12.08|10.68|11.95|10.55|12.08|10.68|11.95|10.55|0
1643135780000|2022-01-25 18:36:20|11.97|10.57|12.15|10.75|12.15|10.75|11.97|10.57|0
1643135790000|2022-01-25 18:36:30|12.12|10.72|12.24|10.84|12.24|10.84|12.12|10.72|0
1643135800000|2022-01-25 18:36:40|12.22|10.82|12.08|10.68|12.22|10.82|12.08|10.68|0
1643135810000|2022-01-25 18:36:50|12.15|10.75|12.22|10.82|12.22|10.82|12.15|10.75|0
1643135820000|2022-01-25 18:37:00|12.24|10.84|12.4|11|12.42|11.02|12.24|10.84|0
1643135830000|2022-01-25 18:37:10|12.31|10.91|12.35|10.95|12.35|10.95|12.31|10.91|0
1643135840000|2022-01-25 18:37:20|12.28|10.88|12.22|10.82|12.28|10.88|12.18|10.78|0
1643135850000|2022-01-25 18:37:30|12.07|10.67|12.08|10.68|12.08|10.68|12.02|10.62|0
1643135860000|2022-01-25 18:37:40|12.13|10.73|12.22|10.82|12.23|10.83|12.13|10.73|0
1643135870000|2022-01-25 18:37:50|12.25|10.85|12.26|10.86|12.28|10.88|12.24|10.84|0
1643135880000|2022-01-25 18:38:00|12.28|10.88|12.27|10.87|12.33|10.93|12.27|10.87|0
1643135890000|2022-01-25 18:38:10|12.26|10.86|12.26|10.86|12.31|10.91|12.19|10.79|0
1643135900000|2022-01-25 18:38:20|12.28|10.88|12.24|10.84|12.28|10.88|12.24|10.84|0
1643135910000|2022-01-25 18:38:30|12.22|10.82|12.26|10.86|12.26|10.86|12.22|10.82|0
1643135920000|2022-01-25 18:38:40|12.35|10.95|12.4|11|12.4|11|12.28|10.88|0
1643135930000|2022-01-25 18:38:50|12.36|10.96|12.42|11.02|12.49|11.09|12.36|10.96|0
1643135940000|2022-01-25 18:39:00|12.56|11.16|12.55|11.15|12.6|11.2|12.47|11.07|0
1643135950000|2022-01-25 18:39:10|12.51|11.11|12.43|11.03|12.51|11.11|12.43|11.03|0
1643135960000|2022-01-25 18:39:20|12.44|11.04|12.7|11.3|12.7|11.3|12.44|11.04|0
1643135970000|2022-01-25 18:39:30|12.66|11.26|12.67|11.27|12.67|11.27|12.6|11.2|0
1643135980000|2022-01-25 18:39:40|12.7|11.3|12.63|11.23|12.7|11.3|12.58|11.18|0
1643135990000|2022-01-25 18:39:50|12.65|11.25|12.58|11.18|12.67|11.27|12.58|11.18|0
1643136000000|2022-01-25 18:40:00|12.79|11.39|12.7|11.3|12.84|11.44|12.7|11.3|0
1643136010000|2022-01-25 18:40:10|12.6|11.2|12.44|11.04|12.65|11.25|12.44|11.04|0
1643136020000|2022-01-25 18:40:20|12.51|11.11|12.56|11.16|12.56|11.16|12.5|11.1|0
1643136030000|2022-01-25 18:40:30|12.49|11.09|12.44|11.04|12.5|11.1|12.44|11.04|0
1643136040000|2022-01-25 18:40:40|12.37|10.97|12.41|11.01|12.44|11.04|12.35|10.95|0
1643136050000|2022-01-25 18:40:50|12.47|11.07|12.5|11.1|12.5|11.1|12.44|11.04|0
1643136060000|2022-01-25 18:41:00|12.6|11.2|12.6|11.2|12.72|11.32|12.6|11.2|0
1643136070000|2022-01-25 18:41:10|12.51|11.11|12.22|10.82|12.51|11.11|12.22|10.82|0
1643136080000|2022-01-25 18:41:20|12.24|10.84|12.32|10.92|12.32|10.92|12.19|10.79|0
1643136090000|2022-01-25 18:41:30|12.33|10.93|12.35|10.95|12.35|10.95|12.31|10.91|0
1643136100000|2022-01-25 18:41:40|12.4|11|12.34|10.94|12.4|11|12.34|10.94|0
1643136110000|2022-01-25 18:41:50|12.37|10.97|12.42|11.02|12.44|11.04|12.35|10.95|0
1643136120000|2022-01-25 18:42:00|12.4|11|12.53|11.13|12.53|11.13|12.37|10.97|0
1643136130000|2022-01-25 18:42:10|12.56|11.16|12.49|11.09|12.56|11.16|12.49|11.09|0
1643136140000|2022-01-25 18:42:20|12.5|11.1|12.56|11.16|12.56|11.16|12.5|11.1|0
1643136150000|2022-01-25 18:42:30|12.63|11.23|12.63|11.23|12.63|11.23|12.61|11.21|0
1643136160000|2022-01-25 18:42:40|12.6|11.2|12.58|11.18|12.63|11.23|12.58|11.18|0
1643136170000|2022-01-25 18:42:50|12.63|11.23|12.63|11.23|12.65|11.25|12.63|11.23|0
1643136180000|2022-01-25 18:43:00|12.58|11.18|12.7|11.3|12.7|11.3|12.58|11.18|0
1643136190000|2022-01-25 18:43:10|12.66|11.26|12.74|11.34|12.77|11.37|12.66|11.26|0
1643136200000|2022-01-25 18:43:20|12.65|11.25|12.7|11.3|12.7|11.3|12.65|11.25|0
1643136210000|2022-01-25 18:43:30|12.63|11.23|12.63|11.23|12.64|11.24|12.63|11.23|0
1643136220000|2022-01-25 18:43:40|12.67|11.27|12.77|11.37|12.81|11.41|12.6|11.2|0
1643136230000|2022-01-25 18:43:50|12.86|11.46|12.81|11.41|12.86|11.46|12.81|11.41|0
1643136240000|2022-01-25 18:44:00|12.8|11.4|12.65|11.25|12.8|11.4|12.65|11.25|0
1643136250000|2022-01-25 18:44:10|12.6|11.2|12.57|11.17|12.6|11.2|12.46|11.06|0
1643136260000|2022-01-25 18:44:20|12.6|11.2|12.7|11.3|12.7|11.3|12.54|11.14|0
1643136270000|2022-01-25 18:44:30|12.65|11.25|12.67|11.27|12.7|11.3|12.65|11.25|0
1643136280000|2022-01-25 18:44:40|12.68|11.28|12.63|11.23|12.7|11.3|12.61|11.21|0
1643136290000|2022-01-25 18:44:50|12.6|11.2|12.63|11.23|12.63|11.23|12.58|11.18|0
1643136300000|2022-01-25 18:45:00|12.64|11.24|12.88|11.48|12.88|11.48|12.64|11.24|0
1643136310000|2022-01-25 18:45:10|13.24|11.84|13.22|11.82|13.24|11.84|13.17|11.77|0
1643136320000|2022-01-25 18:45:20|13.12|11.72|13.02|11.62|13.12|11.72|13|11.6|0
1643136330000|2022-01-25 18:45:30|13.05|11.65|13.12|11.72|13.12|11.72|13.05|11.65|0
1643136340000|2022-01-25 18:45:40|13.17|11.77|13.02|11.62|13.17|11.77|13.02|11.62|0
1643136350000|2022-01-25 18:45:50|12.95|11.55|12.91|11.51|12.95|11.55|12.84|11.44|0
1643136360000|2022-01-25 18:46:00|12.89|11.49|12.96|11.56|12.96|11.56|12.82|11.42|0
1643136370000|2022-01-25 18:46:10|12.88|11.48|12.86|11.46|12.88|11.48|12.84|11.44|0
1643136380000|2022-01-25 18:46:20|12.6|11.2|12.35|10.95|12.6|11.2|12.35|10.95|0
1643136390000|2022-01-25 18:46:30|12.44|11.04|12.41|11.01|12.46|11.06|12.41|11.01|0
1643136400000|2022-01-25 18:46:40|12.4|11|12.53|11.13|12.53|11.13|12.4|11|0
1643136410000|2022-01-25 18:46:50|12.58|11.18|12.53|11.13|12.58|11.18|12.35|10.95|0
1643136420000|2022-01-25 18:47:00|12.58|11.18|12.63|11.23|12.63|11.23|12.58|11.18|0
1643136430000|2022-01-25 18:47:10|12.67|11.27|12.8|11.4|12.8|11.4|12.67|11.27|0
1643136440000|2022-01-25 18:47:20|12.85|11.45|12.75|11.35|12.86|11.46|12.75|11.35|0
1643136450000|2022-01-25 18:47:30|12.78|11.38|12.79|11.39|12.87|11.47|12.78|11.38|0
1643136460000|2022-01-25 18:47:40|12.86|11.46|13.02|11.62|13.02|11.62|12.83|11.43|0
1643136470000|2022-01-25 18:47:50|13.05|11.65|13.02|11.62|13.05|11.65|13|11.6|0
1643136480000|2022-01-25 18:48:00|13|11.6|13.19|11.79|13.19|11.79|12.95|11.55|0
1643136490000|2022-01-25 18:48:10|13.22|11.82|13.34|11.94|13.34|11.94|13.22|11.82|0
1643136500000|2022-01-25 18:48:20|13.3|11.9|13.26|11.86|13.3|11.9|13.24|11.84|0
1643136510000|2022-01-25 18:48:30|13.31|11.91|13.26|11.86|13.31|11.91|13.26|11.86|0
1643136520000|2022-01-25 18:48:40|13.29|11.89|13.2|11.8|13.29|11.89|13.2|11.8|0
1643136530000|2022-01-25 18:48:50|13.23|11.83|13.34|11.94|13.34|11.94|13.22|11.82|0
1643136540000|2022-01-25 18:49:00|13.38|11.98|13.54|12.14|13.54|12.14|13.38|11.98|0
1643136550000|2022-01-25 18:49:10|13.52|12.12|13.53|12.13|13.53|12.13|13.51|12.11|0
1643136560000|2022-01-25 18:49:20|13.56|12.16|13.52|12.12|13.56|12.16|13.51|12.11|0
1643136570000|2022-01-25 18:49:30|13.56|12.16|13.68|12.28|13.68|12.28|13.56|12.16|0
1643136580000|2022-01-25 18:49:40|13.7|12.3|13.56|12.16|13.7|12.3|13.56|12.16|0
1643136590000|2022-01-25 18:49:50|13.53|12.13|13.56|12.16|13.57|12.17|13.53|12.13|0
1643136600000|2022-01-25 18:50:00|13.53|12.13|13.63|12.23|13.72|12.32|13.53|12.13|0
1643136610000|2022-01-25 18:50:10|13.58|12.18|13.61|12.21|13.61|12.21|13.58|12.18|0
1643136620000|2022-01-25 18:50:20|13.69|12.29|13.61|12.21|13.69|12.29|13.61|12.21|0
1643136630000|2022-01-25 18:50:30|13.65|12.25|13.7|12.3|13.7|12.3|13.65|12.25|0
1643136640000|2022-01-25 18:50:40|13.65|12.25|13.75|12.35|13.75|12.35|13.65|12.25|0
1643136650000|2022-01-25 18:50:50|13.74|12.34|13.7|12.3|13.75|12.35|13.68|12.28|0
1643136660000|2022-01-25 18:51:00|13.68|12.28|13.58|12.18|13.68|12.28|13.58|12.18|0
1643136670000|2022-01-25 18:51:10|13.63|12.23|13.47|12.07|13.63|12.23|13.46|12.06|0
1643136680000|2022-01-25 18:51:20|13.46|12.06|13.42|12.02|13.46|12.06|13.38|11.98|0
1643136690000|2022-01-25 18:51:30|13.43|12.03|13.46|12.06|13.51|12.11|13.43|12.03|0
1643136700000|2022-01-25 18:51:40|13.48|12.08|13.63|12.23|13.63|12.23|13.48|12.08|0
1643136710000|2022-01-25 18:51:50|13.62|12.22|13.63|12.23|13.63|12.23|13.6|12.2|0
1643136720000|2022-01-25 18:52:00|13.64|12.24|13.73|12.33|13.73|12.33|13.64|12.24|0
1643136730000|2022-01-25 18:52:10|13.75|12.35|13.93|12.53|13.93|12.53|13.75|12.35|0
1643136740000|2022-01-25 18:52:20|13.83|12.43|15.3|13.85|15.3|13.85|13.83|12.43|0
1643136750000|2022-01-25 18:52:30|13.25|11.85|13.35|11.95|13.36|11.96|13.25|11.85|0
1643136760000|2022-01-25 18:52:40|13.37|11.97|13.4|12|13.4|12|13.37|11.97|0
1643136770000|2022-01-25 18:52:50|13.35|11.95|13.4|12|13.45|12.05|13.35|11.95|0
1643136780000|2022-01-25 18:53:00|13.37|11.97|13.32|11.92|13.37|11.97|13.27|11.87|0
1643136790000|2022-01-25 18:53:10|13.35|11.95|13.22|11.82|13.35|11.95|13.22|11.82|0
1643136800000|2022-01-25 18:53:20|13.2|11.8|13.2|11.8|13.2|11.8|13.15|11.75|0
1643136810000|2022-01-25 18:53:30|13.18|11.78|14.02|12.62|14.02|12.62|13.18|11.78|0
1643136820000|2022-01-25 18:53:40|14.03|12.63|13.98|12.58|14.03|12.63|13.96|12.56|0
1643136830000|2022-01-25 18:53:50|13.93|12.53|13.93|12.53|13.93|12.53|13.83|12.43|0
1643136840000|2022-01-25 18:54:00|14.06|12.66|14.16|12.76|14.16|12.76|14.06|12.66|0
1643136850000|2022-01-25 18:54:10|14.23|12.83|14.18|12.78|14.26|12.86|14.18|12.78|0
1643136860000|2022-01-25 18:54:20|14.21|12.81|14.39|12.99|14.39|12.99|14.21|12.81|0
1643136870000|2022-01-25 18:54:30|14.35|12.95|14.44|13.04|14.44|13.04|14.31|12.91|0
1643136880000|2022-01-25 18:54:40|14.36|12.96|14.39|12.99|14.39|12.99|14.36|12.96|0
1643136890000|2022-01-25 18:54:50|14.44|13.04|14.47|13.07|14.47|13.07|14.41|13.01|0
1643136900000|2022-01-25 18:55:00|14.44|13.04|14.31|12.91|14.44|13.04|14.31|12.91|0
1643136910000|2022-01-25 18:55:10|14.18|12.78|14.06|12.66|14.18|12.78|14.06|12.66|0
1643136920000|2022-01-25 18:55:20|14.26|12.86|14.26|12.86|14.26|12.86|14.23|12.83|0
1643136930000|2022-01-25 18:55:30|14.21|12.81|14.11|12.71|14.26|12.86|14.11|12.71|0
1643136940000|2022-01-25 18:55:40|14.03|12.63|13.9|12.5|14.08|12.68|13.9|12.5|0
1643136950000|2022-01-25 18:55:50|13.95|12.55|14.01|12.61|14.01|12.61|13.93|12.53|0
1643136960000|2022-01-25 18:56:00|14.12|12.72|14.26|12.86|14.26|12.86|14.11|12.71|0
1643136970000|2022-01-25 18:56:10|14.27|12.87|14.04|12.64|14.27|12.87|14.04|12.64|0
1643136980000|2022-01-25 18:56:20|14.16|12.76|14.11|12.71|14.16|12.76|14.11|12.71|0
1643136990000|2022-01-25 18:56:30|14.08|12.68|14.16|12.76|14.18|12.78|14.08|12.68|0
1643137000000|2022-01-25 18:56:40|14.08|12.68|14.08|12.68|14.11|12.71|14.08|12.68|0
1643137010000|2022-01-25 18:56:50|14.11|12.71|14.16|12.76|14.18|12.78|14.11|12.71|0
1643137020000|2022-01-25 18:57:00|14.21|12.81|14.18|12.78|14.28|12.88|14.18|12.78|0
1643137030000|2022-01-25 18:57:10|14.14|12.74|14.25|12.85|14.25|12.85|14.11|12.71|0
1643137040000|2022-01-25 18:57:20|14.26|12.86|14.17|12.77|14.26|12.86|14.08|12.68|0
1643137050000|2022-01-25 18:57:30|14.18|12.78|14.21|12.81|14.21|12.81|14.18|12.78|0
1643137060000|2022-01-25 18:57:40|14.26|12.86|14.41|13.01|14.41|13.01|14.26|12.86|0
1643137070000|2022-01-25 18:57:50|14.57|13.17|14.41|13.01|14.57|13.17|14.41|13.01|0
1643137080000|2022-01-25 18:58:00|14.34|12.94|14.44|13.04|14.49|13.09|14.34|12.94|0
1643137090000|2022-01-25 18:58:10|14.47|13.07|14.47|13.07|14.47|13.07|14.45|13.05|0
1643137100000|2022-01-25 18:58:20|14.44|13.04|14.47|13.07|14.47|13.07|14.36|12.96|0
1643137110000|2022-01-25 18:58:30|14.41|13.01|14.41|13.01|14.44|13.04|14.34|12.94|0
1643137120000|2022-01-25 18:58:40|14.44|13.04|14.54|13.14|14.54|13.14|14.44|13.04|0
1643137130000|2022-01-25 18:58:50|14.52|13.12|14.65|13.25|14.65|13.25|14.52|13.12|0
1643137140000|2022-01-25 18:59:00|14.7|13.3|14.74|13.34|14.74|13.34|14.67|13.27|0
1643137150000|2022-01-25 18:59:10|14.71|13.31|14.76|13.35|14.76|13.35|14.7|13.3|0
1643137160000|2022-01-25 18:59:20|14.78|13.38|14.77|13.36|14.81|13.4|14.76|13.35|0
1643137170000|2022-01-25 18:59:30|14.78|13.38|14.78|13.38|14.82|13.41|14.78|13.38|0
1643137180000|2022-01-25 18:59:40|14.76|13.35|14.74|13.34|14.76|13.35|14.74|13.34|0
1643137190000|2022-01-25 18:59:50|14.73|13.32|14.78|13.37|14.84|13.43|14.73|13.32|0
1643137200000|2022-01-25 19:00:00|14.84|13.43|14.78|13.37|14.89|13.48|14.78|13.37|0
1643137210000|2022-01-25 19:00:10|14.67|13.27|14.65|13.25|14.67|13.27|14.62|13.22|0
1643137220000|2022-01-25 19:00:20|14.57|13.17|14.87|13.45|14.87|13.45|14.57|13.17|0
1643137230000|2022-01-25 19:00:30|14.78|13.37|14.81|13.4|14.84|13.43|14.78|13.37|0
1643137240000|2022-01-25 19:00:40|14.67|13.27|14.71|13.31|14.71|13.31|14.67|13.27|0
1643137250000|2022-01-25 19:00:50|14.75|13.35|14.73|13.32|14.75|13.35|14.67|13.27|0
1643137260000|2022-01-25 19:01:00|14.7|13.3|14.69|13.29|14.7|13.3|14.67|13.27|0
1643137270000|2022-01-25 19:01:10|14.7|13.3|14.73|13.32|14.73|13.32|14.7|13.3|0
1643137280000|2022-01-25 19:01:20|14.7|13.3|14.54|13.14|14.71|13.31|14.54|13.14|0
1643137290000|2022-01-25 19:01:30|14.57|13.17|14.49|13.09|14.57|13.17|14.49|13.09|0
1643137300000|2022-01-25 19:01:40|14.52|13.12|14.48|13.08|14.52|13.12|14.33|12.93|0
1643137310000|2022-01-25 19:01:50|14.36|12.96|14.36|12.96|14.41|13.01|14.36|12.96|0
1643137320000|2022-01-25 19:02:00|14.31|12.91|14.49|13.09|14.49|13.09|14.31|12.91|0
1643137330000|2022-01-25 19:02:10|14.48|13.08|14.67|13.27|14.67|13.27|14.45|13.05|0
1643137340000|2022-01-25 19:02:20|14.65|13.25|14.59|13.19|14.67|13.27|14.59|13.19|0
1643137350000|2022-01-25 19:02:30|14.46|13.06|14.41|13.01|14.46|13.06|14.36|12.96|0
1643137360000|2022-01-25 19:02:40|14.39|12.99|14.44|13.04|14.44|13.04|14.35|12.95|0
1643137370000|2022-01-25 19:02:50|14.52|13.12|14.46|13.06|14.57|13.17|14.46|13.06|0
1643137380000|2022-01-25 19:03:00|14.44|13.04|14.46|13.06|14.5|13.1|14.44|13.04|0
1643137390000|2022-01-25 19:03:10|14.28|12.88|14.15|12.75|14.28|12.88|14.13|12.73|0
1643137400000|2022-01-25 19:03:20|14|12.6|13.83|12.43|14|12.6|13.75|12.35|0
1643137410000|2022-01-25 19:03:30|13.88|12.48|13.98|12.58|13.98|12.58|13.88|12.48|0
1643137420000|2022-01-25 19:03:40|13.95|12.55|13.91|12.51|13.95|12.55|13.91|12.51|0
1643137430000|2022-01-25 19:03:50|13.9|12.5|14.03|12.63|14.03|12.63|13.9|12.5|0
1643137440000|2022-01-25 19:04:00|14.13|12.73|14.05|12.65|14.13|12.73|14.05|12.65|0
1643137450000|2022-01-25 19:04:10|14.1|12.7|14.13|12.73|14.13|12.73|14.1|12.7|0
1643137460000|2022-01-25 19:04:20|14.1|12.7|14.23|12.83|14.23|12.83|14.08|12.68|0
1643137470000|2022-01-25 19:04:30|14.15|12.75|14.26|12.86|14.28|12.88|14.15|12.75|0
1643137480000|2022-01-25 19:04:40|14.27|12.87|14.21|12.81|14.33|12.93|14.21|12.81|0
1643137490000|2022-01-25 19:04:50|14.19|12.79|14|12.6|14.19|12.79|14|12.6|0
1643137500000|2022-01-25 19:05:00|13.9|12.5|13.93|12.53|13.93|12.53|13.88|12.48|0
1643137510000|2022-01-25 19:05:10|13.95|12.55|13.95|12.55|14.05|12.65|13.9|12.5|0
1643137520000|2022-01-25 19:05:20|13.93|12.53|13.88|12.48|13.93|12.53|13.8|12.4|0
1643137530000|2022-01-25 19:05:30|13.68|12.28|13.64|12.24|13.68|12.28|13.63|12.23|0
1643137540000|2022-01-25 19:05:40|13.48|12.08|13.5|12.1|13.5|12.1|13.46|12.06|0
1643137550000|2022-01-25 19:05:50|13.63|12.23|13.65|12.25|13.73|12.33|13.63|12.23|0
1643137560000|2022-01-25 19:06:00|13.68|12.28|13.55|12.15|13.68|12.28|13.55|12.15|0
1643137570000|2022-01-25 19:06:10|13.58|12.18|13.6|12.2|13.6|12.2|13.58|12.18|0
1643137580000|2022-01-25 19:06:20|13.61|12.21|13.64|12.24|13.64|12.24|13.6|12.2|0
1643137590000|2022-01-25 19:06:30|13.7|12.3|13.65|12.25|13.7|12.3|13.65|12.25|0
1643137600000|2022-01-25 19:06:40|13.66|12.26|13.55|12.15|13.66|12.26|13.54|12.14|0
1643137610000|2022-01-25 19:06:50|13.63|12.23|13.63|12.23|13.63|12.23|13.63|12.23|0
1643137620000|2022-01-25 19:07:00|13.61|12.21|13.85|12.45|13.88|12.48|13.61|12.21|0
1643137630000|2022-01-25 19:07:10|13.94|12.54|14|12.6|14.03|12.63|13.94|12.54|0
1643137640000|2022-01-25 19:07:20|13.98|12.58|13.83|12.43|13.98|12.58|13.78|12.38|0
1643137650000|2022-01-25 19:07:30|13.85|12.45|13.93|12.53|13.93|12.53|13.85|12.45|0
1643137660000|2022-01-25 19:07:40|13.9|12.5|13.93|12.53|13.95|12.55|13.89|12.49|0
1643137670000|2022-01-25 19:07:50|14.01|12.61|13.95|12.55|14.01|12.61|13.95|12.55|0
1643137680000|2022-01-25 19:08:00|14|12.6|14.05|12.65|14.1|12.7|14|12.6|0
1643137690000|2022-01-25 19:08:10|14.1|12.7|14.1|12.7|14.15|12.75|14.1|12.7|0
1643137700000|2022-01-25 19:08:20|14.13|12.73|14.08|12.68|14.13|12.73|14.05|12.65|0
1643137710000|2022-01-25 19:08:30|14.06|12.66|14|12.6|14.15|12.75|14|12.6|0
1643137720000|2022-01-25 19:08:40|14.1|12.7|14.11|12.71|14.11|12.71|14.03|12.63|0
1643137730000|2022-01-25 19:08:50|14.1|12.7|14.13|12.73|14.13|12.73|14.09|12.69|0
1643137740000|2022-01-25 19:09:00|14.11|12.71|13.77|12.37|14.11|12.71|13.77|12.37|0
1643137750000|2022-01-25 19:09:10|13.84|12.44|13.74|12.34|13.92|12.52|13.74|12.34|0
1643137760000|2022-01-25 19:09:20|13.82|12.42|13.82|12.42|13.85|12.45|13.82|12.42|0
1643137770000|2022-01-25 19:09:30|13.75|12.35|13.77|12.37|13.86|12.46|13.75|12.35|0
1643137780000|2022-01-25 19:09:40|13.76|12.36|13.76|12.36|13.76|12.36|13.68|12.28|0
1643137790000|2022-01-25 19:09:50|13.77|12.37|13.8|12.4|13.8|12.4|13.77|12.37|0
1643137800000|2022-01-25 19:10:00|13.82|12.42|13.82|12.42|13.82|12.42|13.77|12.37|0
1643137810000|2022-01-25 19:10:10|13.87|12.47|13.95|12.55|13.95|12.55|13.87|12.47|0
1643137820000|2022-01-25 19:10:20|13.92|12.52|14|12.6|14.05|12.65|13.92|12.52|0
1643137830000|2022-01-25 19:10:30|13.97|12.57|14.05|12.65|14.05|12.65|13.92|12.52|0
1643137840000|2022-01-25 19:10:40|14.13|12.73|14.2|12.8|14.2|12.8|14.13|12.73|0
1643137850000|2022-01-25 19:10:50|14.23|12.83|14.2|12.8|14.23|12.83|14.2|12.8|0
1643137860000|2022-01-25 19:11:00|14.23|12.83|14.13|12.73|14.23|12.83|14.13|12.73|0
1643137870000|2022-01-25 19:11:10|14.11|12.71|14.33|12.93|14.33|12.93|14.11|12.71|0
1643137880000|2022-01-25 19:11:20|14.31|12.91|14.33|12.93|14.36|12.96|14.31|12.91|0
1643137890000|2022-01-25 19:11:30|14.37|12.97|14.59|13.19|14.59|13.19|14.36|12.96|0
1643137900000|2022-01-25 19:11:40|14.54|13.14|14.62|13.22|14.63|13.23|14.54|13.14|0
1643137910000|2022-01-25 19:11:50|14.56|13.16|14.49|13.09|14.56|13.16|14.49|13.09|0
1643137920000|2022-01-25 19:12:00|14.51|13.11|14.54|13.14|14.54|13.14|14.33|12.93|0
1643137930000|2022-01-25 19:12:10|14.62|13.22|14.66|13.26|14.66|13.26|14.62|13.22|0
1643137940000|2022-01-25 19:12:20|14.76|13.36|14.78|13.37|14.79|13.38|14.76|13.36|0
1643137950000|2022-01-25 19:12:30|14.74|13.33|14.81|13.4|14.81|13.4|14.7|13.3|0
1643137960000|2022-01-25 19:12:40|14.89|13.47|14.92|13.5|14.95|13.52|14.89|13.47|0
1643137970000|2022-01-25 19:12:50|14.95|13.52|14.95|13.52|14.95|13.52|14.89|13.47|0
1643137980000|2022-01-25 19:13:00|14.92|13.5|14.92|13.5|14.92|13.5|14.89|13.47|0
1643137990000|2022-01-25 19:13:10|14.95|13.52|15.28|13.83|15.28|13.83|14.95|13.52|0
1643138000000|2022-01-25 19:13:20|15.37|13.91|15.31|13.85|15.37|13.91|15.31|13.85|0
1643138010000|2022-01-25 19:13:30|15.34|13.88|15.43|13.96|15.46|13.98|15.34|13.88|0
1643138020000|2022-01-25 19:13:40|15.48|14.01|15.48|14.01|15.48|14.01|15.43|13.96|0
1643138030000|2022-01-25 19:13:50|15.46|13.98|15.46|13.98|15.48|14.01|15.46|13.98|0
1643138040000|2022-01-25 19:14:00|15.43|13.96|15.48|14.01|15.48|14.01|15.34|13.88|0
1643138050000|2022-01-25 19:14:10|15.46|13.98|15.57|14.09|15.57|14.09|15.43|13.96|0
1643138060000|2022-01-25 19:14:20|15.59|14.1|15.46|13.98|15.61|14.13|15.46|13.98|0
1643138070000|2022-01-25 19:14:30|15.51|14.04|15.46|13.98|15.54|14.06|15.46|13.98|0
1643138080000|2022-01-25 19:14:40|15.43|13.96|15.31|13.85|15.43|13.96|15.26|13.8|0
1643138090000|2022-01-25 19:14:50|15.3|13.84|15.43|13.96|15.43|13.96|15.3|13.84|0
1643138100000|2022-01-25 19:15:00|15.48|14.01|15.51|14.04|15.51|14.04|15.46|13.98|0
1643138110000|2022-01-25 19:15:10|15.48|14.01|15.63|14.14|15.63|14.14|15.48|14.01|0
1643138120000|2022-01-25 19:15:20|15.6|14.11|15.6|14.11|15.63|14.14|15.6|14.11|0
1643138130000|2022-01-25 19:15:30|15.66|14.17|15.72|14.22|15.77|14.27|15.66|14.17|0
1643138140000|2022-01-25 19:15:40|15.61|14.13|15.69|14.19|15.69|14.19|15.58|14.1|0
1643138150000|2022-01-25 19:15:50|15.72|14.22|15.74|14.25|15.77|14.27|15.72|14.22|0
1643138160000|2022-01-25 19:16:00|15.61|14.13|15.46|13.98|15.69|14.19|15.46|13.98|0
1643138170000|2022-01-25 19:16:10|15.37|13.91|15.41|13.94|15.41|13.94|15.31|13.85|0
1643138180000|2022-01-25 19:16:20|15.48|14.01|15.66|14.17|15.66|14.17|15.48|14.01|0
1643138190000|2022-01-25 19:16:30|15.69|14.19|15.8|14.3|15.8|14.3|15.69|14.19|0
1643138200000|2022-01-25 19:16:40|15.74|14.25|15.77|14.27|15.8|14.3|15.74|14.25|0
1643138210000|2022-01-25 19:16:50|15.79|14.28|15.72|14.22|15.83|14.32|15.72|14.22|0
1643138220000|2022-01-25 19:17:00|15.66|14.17|15.54|14.06|15.66|14.17|15.54|14.06|0
1643138230000|2022-01-25 19:17:10|15.61|14.13|15.57|14.09|15.61|14.13|15.57|14.09|0
1643138240000|2022-01-25 19:17:20|15.6|14.11|15.57|14.09|15.6|14.11|15.57|14.09|0
1643138250000|2022-01-25 19:17:30|15.67|14.18|15.54|14.06|15.67|14.18|15.54|14.06|0
1643138260000|2022-01-25 19:17:40|15.55|14.07|15.38|13.92|15.55|14.07|15.34|13.88|0
1643138270000|2022-01-25 19:17:50|15.72|14.22|15.63|14.14|15.72|14.22|15.58|14.1|0
1643138280000|2022-01-25 19:18:00|15.6|14.11|15.48|14.01|15.6|14.11|15.48|14.01|0
1643138290000|2022-01-25 19:18:10|15.43|13.96|15.48|14.01|15.48|14.01|15.43|13.96|0
1643138300000|2022-01-25 19:18:20|15.51|14.03|15.6|14.11|15.6|14.11|15.51|14.03|0
1643138310000|2022-01-25 19:18:30|15.71|14.22|15.8|14.3|15.8|14.3|15.71|14.22|0
1643138320000|2022-01-25 19:18:40|15.71|14.22|15.71|14.22|15.73|14.23|15.71|14.22|0
1643138330000|2022-01-25 19:18:50|15.69|14.19|15.77|14.27|15.77|14.27|15.69|14.19|0
1643138340000|2022-01-25 19:19:00|15.86|14.35|15.92|14.4|15.92|14.4|15.77|14.27|0
1643138350000|2022-01-25 19:19:10|15.89|14.38|15.89|14.38|15.89|14.38|15.89|14.38|0
1643138360000|2022-01-25 19:19:20|15.9|14.39|15.8|14.3|15.9|14.39|15.8|14.3|0
1643138370000|2022-01-25 19:19:30|15.74|14.24|15.83|14.32|15.86|14.35|15.74|14.24|0
1643138380000|2022-01-25 19:19:40|15.86|14.35|15.92|14.4|15.95|14.43|15.86|14.35|0
1643138390000|2022-01-25 19:19:50|15.93|14.42|15.93|14.42|15.98|14.46|15.92|14.4|0
1643138400000|2022-01-25 19:20:00|15.89|14.38|15.8|14.3|16.04|14.51|15.8|14.3|0
1643138410000|2022-01-25 19:20:10|15.71|14.22|15.86|14.35|15.86|14.35|15.71|14.22|0
1643138420000|2022-01-25 19:20:20|15.89|14.38|15.98|14.46|16.01|14.48|15.89|14.38|0
1643138430000|2022-01-25 19:20:30|16.01|14.48|15.99|14.47|16.01|14.48|15.99|14.47|0
1643138440000|2022-01-25 19:20:40|16.02|14.5|16.13|14.59|16.14|14.6|16.02|14.5|0
1643138450000|2022-01-25 19:20:50|16.1|14.56|16.16|14.62|16.16|14.62|16.1|14.56|0
1643138460000|2022-01-25 19:21:00|16.07|14.54|16.14|14.6|16.14|14.6|16.07|14.54|0
1643138470000|2022-01-25 19:21:10|16.13|14.59|16.13|14.59|16.13|14.59|16.1|14.56|0
1643138480000|2022-01-25 19:21:20|16.07|14.54|16.01|14.48|16.07|14.54|16.01|14.48|0
1643138490000|2022-01-25 19:21:30|16.04|14.51|16.07|14.54|16.07|14.54|16.04|14.51|0
1643138500000|2022-01-25 19:21:40|16.02|14.5|16.04|14.51|16.04|14.51|16.01|14.48|0
1643138510000|2022-01-25 19:21:50|16.13|14.59|16.43|14.86|16.43|14.86|16.13|14.59|0
1643138520000|2022-01-25 19:22:00|16.34|14.78|16.19|14.64|16.34|14.78|16.19|14.64|0
1643138530000|2022-01-25 19:22:10|16.16|14.62|16.13|14.59|16.16|14.62|16.07|14.54|0
1643138540000|2022-01-25 19:22:20|17.27|15.62|16.1|14.56|17.27|15.62|15.92|14.4|0
1643138550000|2022-01-25 19:22:30|16.16|14.62|16.13|14.59|16.19|14.65|16.13|14.59|0
1643138560000|2022-01-25 19:22:40|16.17|14.63|16.14|14.6|16.17|14.63|16.14|14.6|0
1643138570000|2022-01-25 19:22:50|16.17|14.63|16.2|14.66|16.2|14.66|16.13|14.59|0
1643138580000|2022-01-25 19:23:00|16.13|14.59|16.13|14.59|16.13|14.59|16.1|14.56|0
1643138590000|2022-01-25 19:23:10|16.16|14.62|16.04|14.51|16.22|14.67|16.04|14.51|0
1643138600000|2022-01-25 19:23:20|16.01|14.48|16.1|14.56|16.1|14.56|16.01|14.48|0
1643138610000|2022-01-25 19:23:30|16.04|14.51|16.1|14.56|16.13|14.59|16.04|14.51|0
1643138620000|2022-01-25 19:23:40|15.95|14.43|16.07|14.54|16.07|14.54|15.95|14.43|0
1643138630000|2022-01-25 19:23:50|16.19|14.65|16.16|14.62|16.2|14.66|16.16|14.62|0
1643138640000|2022-01-25 19:24:00|16.07|14.54|15.96|14.44|16.07|14.54|15.96|14.44|0
1643138650000|2022-01-25 19:24:10|16.02|14.5|15.77|14.27|16.02|14.5|15.77|14.27|0
1643138660000|2022-01-25 19:24:20|15.84|14.34|15.68|14.19|15.84|14.34|15.68|14.19|0
1643138670000|2022-01-25 19:24:30|15.71|14.22|15.76|14.26|15.83|14.32|15.71|14.22|0
1643138680000|2022-01-25 19:24:40|15.71|14.22|15.6|14.11|15.71|14.22|15.6|14.11|0
1643138690000|2022-01-25 19:24:50|15.71|14.22|15.8|14.3|15.81|14.31|15.71|14.22|0
1643138700000|2022-01-25 19:25:00|15.68|14.19|15.68|14.19|15.71|14.22|15.54|14.06|0
1643138710000|2022-01-25 19:25:10|15.7|14.2|15.6|14.11|15.71|14.22|15.6|14.11|0
1643138720000|2022-01-25 19:25:20|15.39|13.93|15.31|13.85|15.39|13.93|15.28|13.82|0
1643138730000|2022-01-25 19:25:30|15.19|13.75|15.19|13.75|15.25|13.8|15.19|13.75|0
1643138740000|2022-01-25 19:25:40|15.22|13.77|15.38|13.91|15.39|13.93|15.22|13.77|0
1643138750000|2022-01-25 19:25:50|15.42|13.95|15.51|14.03|15.51|14.03|15.42|13.95|0
1643138760000|2022-01-25 19:26:00|15.57|14.08|15.36|13.9|15.57|14.08|15.34|13.88|0
1643138770000|2022-01-25 19:26:10|15.42|13.95|15.26|13.81|15.42|13.95|15.14|13.69|0
1643138780000|2022-01-25 19:26:20|15.36|13.9|15.42|13.95|15.45|13.98|15.36|13.9|0
1643138790000|2022-01-25 19:26:30|15.36|13.9|15.45|13.98|15.45|13.98|15.36|13.9|0
1643138800000|2022-01-25 19:26:40|15.46|13.99|15.48|14.01|15.48|14.01|15.39|13.93|0
1643138810000|2022-01-25 19:26:50|15.49|14.02|15.87|14.36|15.87|14.36|15.45|13.98|0
1643138820000|2022-01-25 19:27:00|15.86|14.35|15.92|14.4|15.95|14.43|15.86|14.35|0
1643138830000|2022-01-25 19:27:10|15.96|14.44|15.86|14.35|15.98|14.46|15.86|14.35|0
1643138840000|2022-01-25 19:27:20|15.77|14.27|15.67|14.18|15.77|14.27|15.62|14.14|0
1643138850000|2022-01-25 19:27:30|15.65|14.16|15.71|14.22|15.74|14.24|15.65|14.16|0
1643138860000|2022-01-25 19:27:40|15.68|14.19|15.74|14.24|15.74|14.24|15.68|14.19|0
1643138870000|2022-01-25 19:27:50|15.71|14.22|15.74|14.24|15.74|14.24|15.71|14.22|0
1643138880000|2022-01-25 19:28:00|15.71|14.22|15.8|14.29|15.83|14.32|15.71|14.22|0
1643138890000|2022-01-25 19:28:10|15.83|14.32|15.83|14.32|15.83|14.32|15.8|14.29|0
1643138900000|2022-01-25 19:28:20|15.81|14.31|15.62|14.14|15.81|14.31|15.57|14.08|0
1643138910000|2022-01-25 19:28:30|15.54|14.06|15.51|14.03|15.54|14.06|15.49|14.02|0
1643138920000|2022-01-25 19:28:40|15.54|14.06|15.33|13.87|15.59|14.11|15.33|13.87|0
1643138930000|2022-01-25 19:28:50|15.39|13.93|15.43|13.96|15.43|13.96|15.39|13.93|0
1643138940000|2022-01-25 19:29:00|15.54|14.06|15.61|14.12|15.61|14.12|15.54|14.06|0
1643138950000|2022-01-25 19:29:10|15.54|14.06|15.67|14.17|15.68|14.19|15.54|14.06|0
1643138960000|2022-01-25 19:29:20|15.54|14.06|15.45|13.98|15.54|14.06|15.33|13.87|0
1643138970000|2022-01-25 19:29:30|15.51|14.03|15.68|14.19|15.68|14.19|15.51|14.03|0
1643138980000|2022-01-25 19:29:40|15.72|14.23|15.62|14.14|15.72|14.23|15.62|14.14|0
1643138990000|2022-01-25 19:29:50|15.68|14.19|15.8|14.29|15.8|14.29|15.68|14.19|0
1643139000000|2022-01-25 19:30:00|15.75|14.25|15.98|14.45|15.98|14.45|15.71|14.21|0
1643139010000|2022-01-25 19:30:10|15.89|14.37|15.95|14.43|15.95|14.43|15.83|14.32|0
1643139020000|2022-01-25 19:30:20|15.92|14.4|15.96|14.44|15.98|14.45|15.92|14.4|0
1643139030000|2022-01-25 19:30:30|15.95|14.43|15.95|14.43|15.95|14.43|15.89|14.37|0
1643139040000|2022-01-25 19:30:40|15.93|14.41|15.8|14.29|15.93|14.41|15.8|14.29|0
1643139050000|2022-01-25 19:30:50|15.78|14.28|15.89|14.37|15.89|14.37|15.78|14.28|0
1643139060000|2022-01-25 19:31:00|15.95|14.43|15.86|14.35|15.95|14.43|15.8|14.29|0
1643139070000|2022-01-25 19:31:10|15.83|14.32|15.89|14.37|15.9|14.39|15.83|14.32|0
1643139080000|2022-01-25 19:31:20|15.92|14.4|15.86|14.35|15.95|14.43|15.86|14.35|0
1643139090000|2022-01-25 19:31:30|15.9|14.39|15.83|14.32|15.93|14.41|15.83|14.32|0
1643139100000|2022-01-25 19:31:40|15.86|14.35|15.74|14.24|15.86|14.35|15.74|14.24|0
1643139110000|2022-01-25 19:31:50|15.77|14.27|15.86|14.35|15.86|14.35|15.77|14.27|0
1643139120000|2022-01-25 19:32:00|15.87|14.36|15.71|14.21|15.89|14.37|15.71|14.21|0
1643139130000|2022-01-25 19:32:10|15.77|14.27|15.54|14.06|15.8|14.29|15.54|14.06|0
1643139140000|2022-01-25 19:32:20|15.42|13.95|15.42|13.95|15.42|13.95|15.39|13.92|0
1643139150000|2022-01-25 19:32:30|15.36|13.9|15.36|13.9|15.36|13.9|15.29|13.83|0
1643139160000|2022-01-25 19:32:40|15.3|13.85|15.42|13.95|15.42|13.95|15.3|13.85|0
1643139170000|2022-01-25 19:32:50|15.46|13.99|15.42|13.95|15.46|13.99|15.3|13.85|0
1643139180000|2022-01-25 19:33:00|15.4|13.94|15.56|14.08|15.62|14.13|15.4|13.94|0
1643139190000|2022-01-25 19:33:10|15.59|14.11|15.55|14.07|15.59|14.11|15.53|14.06|0
1643139200000|2022-01-25 19:33:20|15.51|14.03|15.53|14.06|15.59|14.11|15.51|14.03|0
1643139210000|2022-01-25 19:33:30|15.42|13.95|15.46|13.99|15.46|13.99|15.39|13.92|0
1643139220000|2022-01-25 19:33:40|15.45|13.98|15.23|13.78|15.45|13.98|15.23|13.78|0
1643139230000|2022-01-25 19:33:50|15.19|13.74|15.01|13.58|15.25|13.79|15.01|13.58|0
1643139240000|2022-01-25 19:34:00|14.86|13.45|14.91|13.49|14.94|13.51|14.86|13.45|0
1643139250000|2022-01-25 19:34:10|14.99|13.56|14.99|13.56|15|13.58|14.96|13.54|0
1643139260000|2022-01-25 19:34:20|15.03|13.6|14.95|13.52|15.05|13.61|14.95|13.52|0
1643139270000|2022-01-25 19:34:30|14.91|13.49|14.88|13.46|14.91|13.49|14.88|13.46|0
1643139280000|2022-01-25 19:34:40|14.85|13.44|14.5|13.1|14.85|13.44|14.5|13.1|0
1643139290000|2022-01-25 19:34:50|14.42|13.02|14.47|13.07|14.5|13.1|14.42|13.02|0
1643139300000|2022-01-25 19:35:00|14.66|13.26|14.66|13.26|14.77|13.36|14.66|13.26|0
1643139310000|2022-01-25 19:35:10|14.71|13.31|14.72|13.32|14.72|13.32|14.66|13.26|0
1643139320000|2022-01-25 19:35:20|14.66|13.26|14.74|13.34|14.74|13.34|14.66|13.26|0
1643139330000|2022-01-25 19:35:30|14.77|13.36|14.68|13.28|14.77|13.36|14.68|13.28|0
1643139340000|2022-01-25 19:35:40|14.7|13.3|14.68|13.28|14.71|13.31|14.68|13.28|0
1643139350000|2022-01-25 19:35:50|14.74|13.34|14.82|13.41|14.88|13.46|14.74|13.34|0
1643139360000|2022-01-25 19:36:00|14.85|13.44|14.93|13.51|14.96|13.54|14.85|13.44|0
1643139370000|2022-01-25 19:36:10|14.95|13.52|14.96|13.54|15.1|13.67|14.95|13.52|0
1643139380000|2022-01-25 19:36:20|15|13.58|15.08|13.64|15.08|13.64|14.99|13.56|0
1643139390000|2022-01-25 19:36:30|15.05|13.61|15.02|13.59|15.1|13.67|15.02|13.59|0
1643139400000|2022-01-25 19:36:40|14.98|13.55|15.02|13.59|15.05|13.61|14.98|13.55|0
1643139410000|2022-01-25 19:36:50|15.08|13.64|15.15|13.7|15.15|13.7|15.08|13.64|0
1643139420000|2022-01-25 19:37:00|15.13|13.69|15.22|13.77|15.22|13.77|15.13|13.69|0
1643139430000|2022-01-25 19:37:10|15.27|13.82|15.25|13.79|15.27|13.82|15.22|13.77|0
1643139440000|2022-01-25 19:37:20|15.22|13.77|15.69|14.2|15.76|14.26|15.2|13.75|0
1643139450000|2022-01-25 19:37:30|15.78|14.28|15.87|14.36|15.87|14.36|15.78|14.28|0
1643139460000|2022-01-25 19:37:40|15.84|14.33|16.13|14.6|16.13|14.6|15.84|14.33|0
1643139470000|2022-01-25 19:37:50|16.12|14.58|15.98|14.46|16.12|14.58|15.98|14.46|0
1643139480000|2022-01-25 19:38:00|15.87|14.36|16.04|14.52|16.04|14.52|15.85|14.34|0
1643139490000|2022-01-25 19:38:10|16.06|14.53|15.9|14.38|16.06|14.53|15.9|14.38|0
1643139500000|2022-01-25 19:38:20|15.98|14.46|15.91|14.4|15.98|14.46|15.91|14.4|0
1643139510000|2022-01-25 19:38:30|15.97|14.45|15.98|14.46|16.01|14.49|15.96|14.44|0
1643139520000|2022-01-25 19:38:40|15.93|14.41|15.84|14.33|15.93|14.41|15.84|14.33|0
1643139530000|2022-01-25 19:38:50|15.81|14.3|15.66|14.17|15.81|14.3|15.66|14.17|0
1643139540000|2022-01-25 19:39:00|15.63|14.15|15.69|14.2|15.69|14.2|15.63|14.15|0
1643139550000|2022-01-25 19:39:10|15.72|14.22|15.79|14.29|15.81|14.3|15.72|14.22|0
1643139560000|2022-01-25 19:39:20|15.78|14.28|16.04|14.52|16.1|14.57|15.78|14.28|0
1643139570000|2022-01-25 19:39:30|15.95|14.44|15.93|14.41|15.95|14.44|15.93|14.41|0
1643139580000|2022-01-25 19:39:40|15.9|14.38|16.01|14.49|16.01|14.49|15.9|14.38|0
1643139590000|2022-01-25 19:39:50|15.95|14.44|16.01|14.49|16.01|14.49|15.95|14.44|0
1643139600000|2022-01-25 19:40:00|16.19|14.65|16.37|14.81|16.37|14.81|16.19|14.65|0
1643139610000|2022-01-25 19:40:10|16.4|14.84|16.4|14.84|16.52|14.95|16.4|14.84|0
1643139620000|2022-01-25 19:40:20|16.35|14.8|16.46|14.89|16.49|14.92|16.34|14.78|0
1643139630000|2022-01-25 19:40:30|16.55|14.97|16.55|14.97|16.55|14.97|16.49|14.92|0
1643139640000|2022-01-25 19:40:40|16.67|15.08|16.67|15.08|16.67|15.08|16.64|15.06|0
1643139650000|2022-01-25 19:40:50|16.58|15|16.67|15.08|16.67|15.08|16.58|15|0
1643139660000|2022-01-25 19:41:00|16.79|15.19|16.73|15.14|16.79|15.19|16.7|15.11|0
1643139670000|2022-01-25 19:41:10|16.64|15.06|16.64|15.06|16.64|15.06|16.63|15.04|0
1643139680000|2022-01-25 19:41:20|16.61|15.03|16.79|15.19|16.79|15.19|16.61|15.03|0
1643139690000|2022-01-25 19:41:30|16.76|15.17|16.64|15.06|16.76|15.17|16.61|15.03|0
1643139700000|2022-01-25 19:41:40|16.63|15.04|16.7|15.11|16.76|15.17|16.63|15.04|0
1643139710000|2022-01-25 19:41:50|16.73|15.14|16.92|15.3|16.92|15.3|16.73|15.14|0
1643139720000|2022-01-25 19:42:00|16.98|15.36|17.07|15.44|17.07|15.44|16.98|15.36|0
1643139730000|2022-01-25 19:42:10|17.18|15.54|17.38|15.73|17.38|15.73|17.16|15.53|0
1643139740000|2022-01-25 19:42:20|17.35|15.7|17.29|15.64|17.35|15.7|17.29|15.64|0
1643139750000|2022-01-25 19:42:30|17.3|15.66|17.35|15.7|17.41|15.76|17.29|15.64|0
1643139760000|2022-01-25 19:42:40|17.32|15.67|17.29|15.64|17.32|15.67|17.29|15.64|0
1643139770000|2022-01-25 19:42:50|17.32|15.67|17.35|15.7|17.35|15.7|17.32|15.67|0
1643139780000|2022-01-25 19:43:00|17.26|15.61|17.38|15.73|17.38|15.73|17.26|15.61|0
1643139790000|2022-01-25 19:43:10|17.54|15.87|17.67|15.98|17.67|15.98|17.54|15.87|0
1643139800000|2022-01-25 19:43:20|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1643139810000|2022-01-25 19:43:30|17.57|15.9|17.64|15.96|17.64|15.96|17.54|15.87|0
1643139820000|2022-01-25 19:43:40|17.62|15.94|17.64|15.96|17.64|15.96|17.62|15.94|0
1643139830000|2022-01-25 19:43:50|17.6|15.93|17.6|15.93|17.64|15.96|17.6|15.93|0
1643139840000|2022-01-25 19:44:00|17.57|15.9|17.57|15.9|17.62|15.94|17.55|15.88|0
1643139850000|2022-01-25 19:44:10|17.51|15.84|17.51|15.84|17.52|15.85|17.51|15.84|0
1643139860000|2022-01-25 19:44:20|17.52|15.85|17.6|15.93|17.6|15.93|17.52|15.85|0
1643139870000|2022-01-25 19:44:30|17.57|15.9|17.55|15.88|17.57|15.9|17.55|15.88|0
1643139880000|2022-01-25 19:44:40|17.51|15.84|17.57|15.9|17.57|15.9|17.48|15.81|0
1643139890000|2022-01-25 19:44:50|17.67|15.98|17.6|15.93|17.67|15.98|17.54|15.87|0
1643139900000|2022-01-25 19:45:00|17.57|15.9|17.54|15.87|17.57|15.9|17.54|15.87|0
1643139910000|2022-01-25 19:45:10|17.52|15.85|17.73|16.04|17.73|16.04|17.52|15.85|0
1643139920000|2022-01-25 19:45:20|17.89|16.19|17.79|16.1|17.89|16.19|17.76|16.07|0
1643139930000|2022-01-25 19:45:30|17.83|16.13|17.81|16.11|17.86|16.16|17.81|16.11|0
1643139940000|2022-01-25 19:45:40|17.79|16.1|17.79|16.1|17.79|16.1|17.76|16.07|0
1643139950000|2022-01-25 19:45:50|17.86|16.16|17.95|16.24|17.99|16.27|17.86|16.16|0
1643139960000|2022-01-25 19:46:00|17.86|16.16|17.92|16.22|17.92|16.22|17.76|16.07|0
1643139970000|2022-01-25 19:46:10|17.91|16.2|17.95|16.24|17.95|16.24|17.91|16.2|0
1643139980000|2022-01-25 19:46:20|17.83|16.13|17.73|16.04|17.83|16.13|17.73|16.04|0
1643139990000|2022-01-25 19:46:30|17.83|16.13|17.86|16.16|17.86|16.16|17.76|16.07|0
1643140000000|2022-01-25 19:46:40|17.81|16.11|17.76|16.07|17.81|16.11|17.76|16.07|0
1643140010000|2022-01-25 19:46:50|17.86|16.16|17.79|16.1|17.86|16.16|17.7|16.01|0
1643140020000|2022-01-25 19:47:00|17.83|16.13|17.83|16.13|17.83|16.13|17.81|16.11|0
1643140030000|2022-01-25 19:47:10|17.89|16.19|18.03|16.32|18.03|16.32|17.89|16.19|0
1643140040000|2022-01-25 19:47:20|18.02|16.3|18.02|16.3|18.12|16.39|18.02|16.3|0
1643140050000|2022-01-25 19:47:30|18.03|16.32|18.07|16.35|18.07|16.35|18.03|16.32|0
1643140060000|2022-01-25 19:47:40|18.05|16.33|17.86|16.16|18.05|16.33|17.83|16.13|0
1643140070000|2022-01-25 19:47:50|17.83|16.13|17.89|16.19|17.89|16.19|17.7|16.01|0
1643140080000|2022-01-25 19:48:00|17.83|16.13|17.92|16.21|17.92|16.21|17.83|16.13|0
1643140090000|2022-01-25 19:48:10|18.02|16.3|17.89|16.19|18.02|16.3|17.89|16.19|0
1643140100000|2022-01-25 19:48:20|17.92|16.21|18.08|16.36|18.08|16.36|17.92|16.21|0
1643140110000|2022-01-25 19:48:30|18.12|16.39|18.15|16.42|18.15|16.42|18.12|16.39|0
1643140120000|2022-01-25 19:48:40|18.18|16.45|17.99|16.27|18.2|16.46|17.99|16.27|0
1643140130000|2022-01-25 19:48:50|17.86|16.16|17.76|16.07|17.86|16.16|17.73|16.04|0
1643140140000|2022-01-25 19:49:00|17.82|16.13|18.12|16.39|18.12|16.39|17.82|16.13|0
1643140150000|2022-01-25 19:49:10|18.08|16.36|18.21|16.48|18.21|16.48|18.03|16.32|0
1643140160000|2022-01-25 19:49:20|18.18|16.45|17.82|16.13|18.18|16.45|17.82|16.13|0
1643140170000|2022-01-25 19:49:30|17.95|16.24|17.66|15.98|17.97|16.26|17.66|15.98|0
1643140180000|2022-01-25 19:49:40|17.74|16.05|17.47|15.81|17.74|16.05|17.47|15.81|0
1643140190000|2022-01-25 19:49:50|17.44|15.78|17.54|15.87|17.54|15.87|17.44|15.78|0
1643140200000|2022-01-25 19:50:00|17.66|15.98|17.66|15.98|17.7|16.01|17.6|15.92|0
1643140210000|2022-01-25 19:50:10|17.63|15.95|17.41|15.75|17.63|15.95|17.38|15.72|0
1643140220000|2022-01-25 19:50:20|17.51|15.84|17.79|16.1|17.79|16.1|17.51|15.84|0
1643140230000|2022-01-25 19:50:30|17.9|16.2|17.89|16.18|18.05|16.33|17.89|16.18|0
1643140240000|2022-01-25 19:50:40|17.92|16.21|18.11|16.39|18.13|16.4|17.92|16.21|0
1643140250000|2022-01-25 19:50:50|17.89|16.18|17.73|16.04|17.92|16.21|17.73|16.04|0
1643140260000|2022-01-25 19:51:00|17.79|16.1|17.78|16.08|17.79|16.1|17.78|16.08|0
1643140270000|2022-01-25 19:51:10|17.73|16.04|17.9|16.2|17.95|16.24|17.73|16.04|0
1643140280000|2022-01-25 19:51:20|17.95|16.24|17.82|16.13|17.95|16.24|17.78|16.08|0
1643140290000|2022-01-25 19:51:30|17.92|16.21|17.95|16.24|17.95|16.24|17.82|16.13|0
1643140300000|2022-01-25 19:51:40|17.86|16.16|18.02|16.3|18.02|16.3|17.86|16.16|0
1643140310000|2022-01-25 19:51:50|17.98|16.27|17.95|16.24|17.98|16.27|17.89|16.18|0
1643140320000|2022-01-25 19:52:00|17.86|16.16|18.05|16.33|18.05|16.33|17.86|16.16|0
1643140330000|2022-01-25 19:52:10|17.98|16.27|18.38|16.63|18.38|16.63|17.98|16.27|0
1643140340000|2022-01-25 19:52:20|18.39|16.64|18.18|16.45|18.39|16.64|18.18|16.45|0
1643140350000|2022-01-25 19:52:30|18.11|16.39|18.31|16.57|18.34|16.6|18.11|16.39|0
1643140360000|2022-01-25 19:52:40|18.34|16.6|18.38|16.63|18.38|16.63|18.28|16.54|0
1643140370000|2022-01-25 19:52:50|18.41|16.66|18.28|16.54|18.41|16.66|18.28|16.54|0
1643140380000|2022-01-25 19:53:00|18.23|16.49|17.98|16.27|18.23|16.49|17.98|16.27|0
1643140390000|2022-01-25 19:53:10|18.02|16.3|18.24|16.51|18.24|16.51|18.02|16.3|0
1643140400000|2022-01-25 19:53:20|18.18|16.45|18.05|16.33|18.18|16.45|18.05|16.33|0
1643140410000|2022-01-25 19:53:30|18.21|16.48|18.18|16.45|18.24|16.51|18.18|16.45|0
1643140420000|2022-01-25 19:53:40|18.21|16.48|18.37|16.62|18.37|16.62|18.18|16.45|0
1643140430000|2022-01-25 19:53:50|18.34|16.6|18.46|16.7|18.46|16.7|18.34|16.6|0
1643140440000|2022-01-25 19:54:00|18.42|16.67|18.41|16.65|18.44|16.68|18.41|16.65|0
1643140450000|2022-01-25 19:54:10|18.44|16.68|18.57|16.8|18.57|16.8|18.44|16.68|0
1643140460000|2022-01-25 19:54:20|18.46|16.7|18.51|16.74|18.51|16.74|18.46|16.7|0
1643140470000|2022-01-25 19:54:30|18.47|16.71|18.57|16.8|18.57|16.8|18.46|16.7|0
1643140480000|2022-01-25 19:54:40|18.59|16.82|18.44|16.68|18.59|16.82|18.44|16.68|0
1643140490000|2022-01-25 19:54:50|18.41|16.65|18.34|16.59|18.47|16.71|18.34|16.59|0
1643140500000|2022-01-25 19:55:00|18.44|16.68|18.08|16.36|18.44|16.68|18.08|16.36|0
1643140510000|2022-01-25 19:55:10|18.18|16.45|18.28|16.54|18.28|16.54|18.18|16.45|0
1643140520000|2022-01-25 19:55:20|18.24|16.51|18.24|16.51|18.28|16.54|18.24|16.51|0
1643140530000|2022-01-25 19:55:30|18.28|16.54|18.36|16.61|18.36|16.61|18.21|16.48|0
1643140540000|2022-01-25 19:55:40|18.54|16.77|18.67|16.89|18.67|16.89|18.54|16.77|0
1643140550000|2022-01-25 19:55:50|18.74|16.95|18.77|16.98|18.77|16.98|18.74|16.95|0
1643140560000|2022-01-25 19:56:00|18.79|17|18.79|17|18.79|17|18.75|16.97|0
1643140570000|2022-01-25 19:56:10|18.75|16.97|18.77|16.98|18.77|16.98|18.74|16.95|0
1643140580000|2022-01-25 19:56:20|18.91|17.11|18.91|17.11|18.97|17.17|18.91|17.11|0
1643140590000|2022-01-25 19:56:30|18.94|17.14|18.91|17.11|18.94|17.14|18.91|17.11|0
1643140600000|2022-01-25 19:56:40|18.87|17.07|18.91|17.11|18.97|17.17|18.87|17.07|0
1643140610000|2022-01-25 19:56:50|18.94|17.14|18.94|17.14|18.97|17.17|18.91|17.11|0
1643140620000|2022-01-25 19:57:00|18.91|17.11|18.7|16.92|18.91|17.11|18.7|16.92|0
1643140630000|2022-01-25 19:57:10|18.77|16.98|18.87|17.07|18.91|17.11|18.77|16.98|0
1643140640000|2022-01-25 19:57:20|18.94|17.14|18.94|17.14|18.94|17.14|18.91|17.11|0
1643140650000|2022-01-25 19:57:30|18.97|17.17|19.01|17.2|19.01|17.2|18.97|17.17|0
1643140660000|2022-01-25 19:57:40|19.07|17.26|19.4|17.55|19.4|17.55|19.07|17.26|0
1643140670000|2022-01-25 19:57:50|19.45|17.6|19.38|17.54|19.45|17.6|19.31|17.47|0
1643140680000|2022-01-25 19:58:00|19.35|17.5|19.28|17.44|19.35|17.5|19.18|17.35|0
1643140690000|2022-01-25 19:58:10|19.31|17.47|18.97|17.17|19.31|17.47|18.97|17.17|0
1643140700000|2022-01-25 19:58:20|19.04|17.23|18.87|17.07|19.04|17.23|18.87|17.07|0
1643140710000|2022-01-25 19:58:30|19.04|17.23|19.01|17.2|19.04|17.23|19.01|17.2|0
1643140720000|2022-01-25 19:58:40|18.97|17.17|18.94|17.13|18.97|17.17|18.9|17.1|0
1643140730000|2022-01-25 19:58:50|19.04|17.23|19.01|17.2|19.04|17.23|18.95|17.15|0
1643140740000|2022-01-25 19:59:00|19.04|17.23|19.18|17.35|19.18|17.35|19.04|17.23|0
1643140750000|2022-01-25 19:59:10|19.31|17.47|19.21|17.38|19.31|17.47|19.21|17.38|0
1643140760000|2022-01-25 19:59:20|19.19|17.36|19.28|17.44|19.31|17.47|19.19|17.36|0
1643140770000|2022-01-25 19:59:30|19.18|17.35|19.24|17.41|19.28|17.44|19.18|17.35|0
1643140780000|2022-01-25 19:59:40|19.21|17.38|19.18|17.35|19.28|17.44|19.18|17.35|0
1643140790000|2022-01-25 19:59:50|19.24|17.41|19.26|17.43|19.26|17.43|19.24|17.41|0
1643140800000|2022-01-25 20:00:00|19.18|17.35|19.19|17.36|19.31|17.47|19.18|17.35|0
1643140810000|2022-01-25 20:00:10|19.24|17.41|18.97|17.16|19.28|17.44|18.94|17.13|0
1643140820000|2022-01-25 20:00:20|18.8|17.01|18.7|16.92|18.8|17.01|18.67|16.89|0
1643140830000|2022-01-25 20:00:30|18.77|16.98|18.89|17.09|19.01|17.2|18.77|16.98|0
1643140840000|2022-01-25 20:00:40|18.92|17.12|18.9|17.1|18.92|17.12|18.85|17.06|0
1643140850000|2022-01-25 20:00:50|20.01|18.11|17.85|16.15|20.01|18.11|17.78|16.09|0
1643140860000|2022-01-25 20:01:00|17.8|16.1|17.67|15.99|17.83|16.13|17.67|15.99|0
1643140870000|2022-01-25 20:01:10|17.41|15.75|17.16|15.52|17.41|15.75|17.13|15.5|0
1643140880000|2022-01-25 20:01:20|17.86|16.16|17.86|16.16|17.89|16.19|17.86|16.16|0
1643140890000|2022-01-25 20:01:30|17.89|16.19|18.18|16.45|18.25|16.51|17.89|16.19|0
1643140900000|2022-01-25 20:01:40|18.15|16.42|17.99|16.28|18.15|16.42|17.96|16.25|0
1643140910000|2022-01-25 20:01:50|17.96|16.25|17.96|16.25|17.99|16.28|17.79|16.1|0
1643140920000|2022-01-25 20:02:00|17.99|16.28|17.83|16.13|17.99|16.28|17.83|16.13|0
1643140930000|2022-01-25 20:02:10|17.86|16.16|17.73|16.04|17.86|16.16|17.73|16.04|0
1643140940000|2022-01-25 20:02:20|17.4|15.74|17.29|15.64|17.44|15.78|17.29|15.64|0
1643140950000|2022-01-25 20:02:30|17.32|15.67|17.51|15.84|17.51|15.84|17.32|15.67|0
1643140960000|2022-01-25 20:02:40|17.57|15.9|17.46|15.8|17.57|15.9|17.46|15.8|0
1643140970000|2022-01-25 20:02:50|17.32|15.67|17.51|15.84|17.51|15.84|17.32|15.67|0
1643140980000|2022-01-25 20:03:00|17.47|15.81|17.7|16.01|17.84|16.14|17.47|15.81|0
1643140990000|2022-01-25 20:03:10|17.89|16.19|17.89|16.19|17.89|16.19|17.83|16.13|0
1643141000000|2022-01-25 20:03:20|17.86|16.16|17.92|16.22|17.99|16.27|17.86|16.16|0
1643141010000|2022-01-25 20:03:30|17.84|16.14|17.81|16.11|17.84|16.14|17.7|16.01|0
1643141020000|2022-01-25 20:03:40|17.79|16.1|17.96|16.25|17.96|16.25|17.73|16.04|0
1643141030000|2022-01-25 20:03:50|17.99|16.27|17.96|16.25|18.04|16.32|17.96|16.25|0
1643141040000|2022-01-25 20:04:00|17.86|16.16|17.67|15.98|17.94|16.23|17.63|15.95|0
1643141050000|2022-01-25 20:04:10|17.7|16.01|17.86|16.16|17.89|16.19|17.7|16.01|0
1643141060000|2022-01-25 20:04:20|17.89|16.19|17.83|16.13|17.89|16.19|17.76|16.07|0
1643141070000|2022-01-25 20:04:30|17.68|16|17.55|15.88|17.68|16|17.44|15.78|0
1643141080000|2022-01-25 20:04:40|17.6|15.93|17.58|15.91|17.6|15.93|17.57|15.9|0
1643141090000|2022-01-25 20:04:50|17.52|15.85|17.55|15.88|17.55|15.88|17.47|15.81|0
1643141100000|2022-01-25 20:05:00|17.57|15.9|17.36|15.71|17.57|15.9|17.32|15.67|0
1643141110000|2022-01-25 20:05:10|17.16|15.53|17.22|15.58|17.24|15.6|17.16|15.53|0
1643141120000|2022-01-25 20:05:20|17.28|15.64|17.22|15.58|17.28|15.64|17.22|15.58|0
1643141130000|2022-01-25 20:05:30|17.16|15.53|17.21|15.57|17.21|15.57|17.16|15.53|0
1643141140000|2022-01-25 20:05:40|17.22|15.58|17.41|15.75|17.44|15.78|17.22|15.58|0
1643141150000|2022-01-25 20:05:50|17.44|15.78|17.51|15.84|17.51|15.84|17.44|15.78|0
1643141160000|2022-01-25 20:06:00|17.57|15.9|17.41|15.75|17.57|15.9|17.38|15.72|0
1643141170000|2022-01-25 20:06:10|17.35|15.7|17.19|15.55|17.35|15.7|17.16|15.52|0
1643141180000|2022-01-25 20:06:20|17.25|15.61|17.22|15.58|17.35|15.7|17.22|15.58|0
1643141190000|2022-01-25 20:06:30|17.25|15.61|17.13|15.5|17.25|15.61|17.1|15.47|0
1643141200000|2022-01-25 20:06:40|16.83|15.23|16.73|15.13|16.83|15.23|16.66|15.08|0
1643141210000|2022-01-25 20:06:50|16.76|15.16|16.45|14.89|16.76|15.16|16.45|14.89|0
1643141220000|2022-01-25 20:07:00|16.63|15.05|16.38|14.82|16.63|15.05|16.38|14.82|0
1643141230000|2022-01-25 20:07:10|16.45|14.89|16.36|14.8|16.45|14.89|16.36|14.8|0
1643141240000|2022-01-25 20:07:20|16.33|14.78|16.15|14.61|16.33|14.78|16.12|14.59|0
1643141250000|2022-01-25 20:07:30|16.06|14.53|16.15|14.61|16.15|14.61|16|14.48|0
1643141260000|2022-01-25 20:07:40|16.18|14.64|16.21|14.67|16.21|14.67|16.15|14.61|0
1643141270000|2022-01-25 20:07:50|16.15|14.61|16.12|14.59|16.15|14.61|16.12|14.59|0
1643141280000|2022-01-25 20:08:00|16.09|14.56|16.36|14.8|16.36|14.8|16.09|14.56|0
1643141290000|2022-01-25 20:08:10|16.42|14.86|16.45|14.88|16.51|14.94|16.42|14.86|0
1643141300000|2022-01-25 20:08:20|16.3|14.75|16.33|14.78|16.33|14.78|16.29|14.73|0
1643141310000|2022-01-25 20:08:30|16.36|14.8|16.42|14.86|16.45|14.88|16.36|14.8|0
1643141320000|2022-01-25 20:08:40|16.39|14.83|16.36|14.8|16.39|14.83|16.33|14.78|0
1643141330000|2022-01-25 20:08:50|16.21|14.67|16.06|14.53|16.27|14.72|16.06|14.53|0
1643141340000|2022-01-25 20:09:00|16.12|14.59|16.3|14.75|16.3|14.75|16.12|14.59|0
1643141350000|2022-01-25 20:09:10|16.23|14.68|16.26|14.71|16.36|14.8|16.23|14.68|0
1643141360000|2022-01-25 20:09:20|16.3|14.75|16.33|14.78|16.36|14.8|16.3|14.75|0
1643141370000|2022-01-25 20:09:30|16.39|14.83|16.44|14.87|16.45|14.88|16.39|14.83|0
1643141380000|2022-01-25 20:09:40|16.45|14.88|16.3|14.75|16.48|14.91|16.3|14.75|0
1643141390000|2022-01-25 20:09:50|16.17|14.63|16.21|14.67|16.21|14.67|16.12|14.59|0
1643141400000|2022-01-25 20:10:00|16.24|14.69|16.21|14.67|16.24|14.69|16.09|14.56|0
1643141410000|2022-01-25 20:10:10|16.18|14.64|15.86|14.35|16.18|14.64|15.86|14.35|0
1643141420000|2022-01-25 20:10:20|15.77|14.27|15.81|14.31|15.86|14.35|15.71|14.21|0
1643141430000|2022-01-25 20:10:30|15.86|14.35|15.83|14.32|15.86|14.35|15.8|14.29|0
1643141440000|2022-01-25 20:10:40|15.88|14.37|15.83|14.32|15.88|14.37|15.68|14.19|0
1643141450000|2022-01-25 20:10:50|15.94|14.43|15.93|14.41|16|14.48|15.93|14.41|0
1643141460000|2022-01-25 20:11:00|15.94|14.43|16.21|14.67|16.21|14.67|15.94|14.43|0
1643141470000|2022-01-25 20:11:10|16.12|14.59|16.18|14.64|16.18|14.64|16.12|14.59|0
1643141480000|2022-01-25 20:11:20|16.12|14.59|16.67|15.08|16.67|15.08|16|14.48|0
1643141490000|2022-01-25 20:11:30|16.61|15.03|16.58|15|16.61|15.03|16.58|15|0
1643141500000|2022-01-25 20:11:40|16.52|14.95|16.82|15.22|16.82|15.22|16.52|14.95|0
1643141510000|2022-01-25 20:11:50|16.87|15.26|16.9|15.29|16.9|15.29|16.87|15.26|0
1643141520000|2022-01-25 20:12:00|16.82|15.22|16.85|15.25|16.85|15.25|16.78|15.18|0
1643141530000|2022-01-25 20:12:10|16.84|15.23|16.85|15.25|17.01|15.39|16.84|15.23|0
1643141540000|2022-01-25 20:12:20|16.94|15.33|16.67|15.08|16.94|15.33|16.64|15.05|0
1643141550000|2022-01-25 20:12:30|16.7|15.11|16.7|15.11|16.73|15.14|16.7|15.11|0
1643141560000|2022-01-25 20:12:40|16.64|15.05|16.43|14.86|16.7|15.11|16.43|14.86|0
1643141570000|2022-01-25 20:12:50|16.44|14.88|16.31|14.76|16.44|14.88|16.25|14.7|0
1643141580000|2022-01-25 20:13:00|16.4|14.84|16.4|14.84|16.4|14.84|16.32|14.77|0
1643141590000|2022-01-25 20:13:10|16.43|14.86|16.52|14.95|16.55|14.97|16.43|14.86|0
1643141600000|2022-01-25 20:13:20|16.47|14.9|16.53|14.96|16.53|14.96|16.46|14.89|0
1643141610000|2022-01-25 20:13:30|16.49|14.92|16.34|14.78|16.49|14.92|16.28|14.73|0
1643141620000|2022-01-25 20:13:40|16.31|14.76|16.35|14.8|16.41|14.85|16.31|14.76|0
1643141630000|2022-01-25 20:13:50|16.32|14.77|16.35|14.8|16.35|14.8|16.31|14.76|0
1643141640000|2022-01-25 20:14:00|16.4|14.84|16.59|15.01|16.59|15.01|16.4|14.84|0
1643141650000|2022-01-25 20:14:10|16.47|14.9|16.68|15.09|16.73|15.14|16.47|14.9|0
1643141660000|2022-01-25 20:14:20|16.64|15.05|16.76|15.16|16.76|15.16|16.62|15.04|0
1643141670000|2022-01-25 20:14:30|16.58|15|16.55|14.97|16.62|15.04|16.55|14.97|0
1643141680000|2022-01-25 20:14:40|16.56|14.98|16.46|14.89|16.58|15|16.46|14.89|0
1643141690000|2022-01-25 20:14:50|16.4|14.84|16.49|14.92|16.49|14.92|16.4|14.84|0
1643141700000|2022-01-25 20:15:00|16.55|14.97|16.7|15.11|16.79|15.19|16.55|14.97|0
1643141710000|2022-01-25 20:15:10|16.74|15.15|16.55|14.97|16.85|15.25|16.55|14.97|0
1643141720000|2022-01-25 20:15:20|16.58|15|16.61|15.03|16.61|15.03|16.58|15|0
1643141730000|2022-01-25 20:15:30|16.62|15.04|16.67|15.08|16.68|15.09|16.62|15.04|0
1643141740000|2022-01-25 20:15:40|16.73|15.14|16.91|15.3|16.91|15.3|16.73|15.14|0
1643141750000|2022-01-25 20:15:50|16.87|15.26|16.85|15.25|16.87|15.26|16.82|15.22|0
1643141760000|2022-01-25 20:16:00|16.93|15.31|16.94|15.33|16.97|15.36|16.93|15.31|0
1643141770000|2022-01-25 20:16:10|16.82|15.22|16.64|15.05|16.82|15.22|16.64|15.05|0
1643141780000|2022-01-25 20:16:20|16.82|15.22|16.88|15.27|16.88|15.27|16.82|15.22|0
1643141790000|2022-01-25 20:16:30|16.82|15.22|16.76|15.16|16.82|15.22|16.76|15.16|0
1643141800000|2022-01-25 20:16:40|16.85|15.25|16.94|15.33|16.94|15.33|16.85|15.25|0
1643141810000|2022-01-25 20:16:50|17|15.38|17.06|15.44|17.07|15.44|17|15.38|0
1643141820000|2022-01-25 20:17:00|17.03|15.41|17.22|15.58|17.22|15.58|17.03|15.41|0
1643141830000|2022-01-25 20:17:10|17.25|15.61|17.31|15.66|17.34|15.69|17.25|15.61|0
1643141840000|2022-01-25 20:17:20|17.34|15.69|17.27|15.62|17.34|15.69|17.27|15.62|0
1643141850000|2022-01-25 20:17:30|17.3|15.65|17.44|15.78|17.47|15.81|17.3|15.65|0
1643141860000|2022-01-25 20:17:40|17.56|15.89|17.66|15.98|17.66|15.98|17.56|15.89|0
1643141870000|2022-01-25 20:17:50|17.63|15.95|17.6|15.92|17.63|15.95|17.6|15.92|0
1643141880000|2022-01-25 20:18:00|17.64|15.96|17.69|16.01|17.69|16.01|17.44|15.78|0
1643141890000|2022-01-25 20:18:10|17.71|16.02|17.74|16.05|17.75|16.06|17.71|16.02|0
1643141900000|2022-01-25 20:18:20|17.79|16.09|17.75|16.06|17.79|16.09|17.72|16.03|0
1643141910000|2022-01-25 20:18:30|17.72|16.03|17.79|16.09|17.82|16.12|17.72|16.03|0
1643141920000|2022-01-25 20:18:40|17.75|16.06|17.75|16.06|17.82|16.12|17.75|16.06|0
1643141930000|2022-01-25 20:18:50|17.91|16.21|17.88|16.18|17.91|16.21|17.86|16.16|0
1643141940000|2022-01-25 20:19:00|17.91|16.21|17.82|16.12|17.91|16.21|17.74|16.05|0
1643141950000|2022-01-25 20:19:10|17.79|16.09|17.98|16.27|17.98|16.27|17.79|16.09|0
1643141960000|2022-01-25 20:19:20|18.14|16.41|18.11|16.38|18.17|16.44|18.11|16.38|0
1643141970000|2022-01-25 20:19:30|18.14|16.41|18.04|16.32|18.14|16.41|18.04|16.32|0
1643141980000|2022-01-25 20:19:40|18.01|16.29|18.14|16.41|18.14|16.41|18.01|16.29|0
1643141990000|2022-01-25 20:19:50|18.11|16.38|18.04|16.32|18.11|16.38|18.04|16.32|0
1643142000000|2022-01-25 20:20:00|18.01|16.29|18.06|16.34|18.11|16.38|18.01|16.29|0
1643142010000|2022-01-25 20:20:10|18.01|16.29|17.61|15.93|18.01|16.29|17.61|15.93|0
1643142020000|2022-01-25 20:20:20|17.5|15.83|17.34|15.69|17.5|15.83|17.34|15.69|0
1643142030000|2022-01-25 20:20:30|17.53|15.86|17.72|16.03|17.72|16.03|17.53|15.86|0
1643142040000|2022-01-25 20:20:40|17.74|16.05|17.72|16.03|17.74|16.05|17.72|16.03|0
1643142050000|2022-01-25 20:20:50|17.66|15.98|17.56|15.89|17.66|15.98|17.56|15.89|0
1643142060000|2022-01-25 20:21:00|17.66|15.98|17.75|16.06|17.78|16.09|17.66|15.98|0
1643142070000|2022-01-25 20:21:10|17.59|15.92|17.56|15.89|17.63|15.95|17.56|15.89|0
1643142080000|2022-01-25 20:21:20|17.41|15.75|17.25|15.61|17.41|15.75|17.22|15.58|0
1643142090000|2022-01-25 20:21:30|17.22|15.58|16.88|15.27|17.22|15.58|16.88|15.27|0
1643142100000|2022-01-25 20:21:40|16.73|15.13|16.85|15.24|16.85|15.24|16.73|15.13|0
1643142110000|2022-01-25 20:21:50|16.88|15.27|17.16|15.52|17.17|15.54|16.88|15.27|0
1643142120000|2022-01-25 20:22:00|17.25|15.61|16.94|15.33|17.25|15.61|16.94|15.33|0
1643142130000|2022-01-25 20:22:10|16.91|15.3|16.82|15.22|17.06|15.44|16.82|15.22|0
1643142140000|2022-01-25 20:22:20|16.85|15.24|16.88|15.27|16.91|15.3|16.85|15.24|0
1643142150000|2022-01-25 20:22:30|16.91|15.3|17.03|15.41|17.12|15.49|16.91|15.3|0
1643142160000|2022-01-25 20:22:40|17.11|15.48|17.16|15.52|17.25|15.61|17.11|15.48|0
1643142170000|2022-01-25 20:22:50|17.19|15.55|16.97|15.35|17.19|15.55|16.79|15.19|0
1643142180000|2022-01-25 20:23:00|17.03|15.41|17.06|15.44|17.06|15.44|16.98|15.37|0
1643142190000|2022-01-25 20:23:10|17.25|15.61|17.09|15.47|17.25|15.61|17.09|15.47|0
1643142200000|2022-01-25 20:23:20|17.03|15.41|17.03|15.41|17.09|15.47|17.03|15.41|0
1643142210000|2022-01-25 20:23:30|16.79|15.19|16.85|15.24|16.85|15.24|16.63|15.05|0
1643142220000|2022-01-25 20:23:40|16.94|15.33|17|15.38|17.09|15.47|16.94|15.33|0
1643142230000|2022-01-25 20:23:50|16.94|15.33|17.12|15.49|17.12|15.49|16.91|15.3|0
1643142240000|2022-01-25 20:24:00|17.09|15.47|17.31|15.66|17.31|15.66|17.09|15.47|0
1643142250000|2022-01-25 20:24:10|17.11|15.48|17.15|15.52|17.15|15.52|17.03|15.41|0
1643142260000|2022-01-25 20:24:20|17.03|15.41|16.66|15.08|17.06|15.44|16.66|15.08|0
1643142270000|2022-01-25 20:24:30|16.76|15.16|16.65|15.06|16.76|15.16|16.54|14.97|0
1643142280000|2022-01-25 20:24:40|16.62|15.04|16.57|15|16.63|15.05|16.57|15|0
1643142290000|2022-01-25 20:24:50|16.39|14.83|16.08|14.55|16.42|14.86|16.04|14.51|0
1643142300000|2022-01-25 20:25:00|16.1|14.56|15.78|14.27|16.1|14.56|15.78|14.27|0
1643142310000|2022-01-25 20:25:10|15.72|14.22|15.37|13.91|15.72|14.22|15.35|13.88|0
1643142320000|2022-01-25 20:25:20|15.32|13.86|15.37|13.91|15.37|13.91|15.3|13.85|0
1643142330000|2022-01-25 20:25:30|15.42|13.95|15.37|13.91|15.42|13.95|15.37|13.91|0
1643142340000|2022-01-25 20:25:40|15.35|13.88|15.29|13.83|15.4|13.94|15.29|13.83|0
1643142350000|2022-01-25 20:25:50|15.23|13.78|15.26|13.81|15.36|13.9|15.23|13.78|0
1643142360000|2022-01-25 20:26:00|15.35|13.88|15.35|13.88|15.35|13.88|15.35|13.88|0
1643142370000|2022-01-25 20:26:10|15.23|13.78|15.12|13.68|15.23|13.78|15.12|13.68|0
1643142380000|2022-01-25 20:26:20|15.04|13.6|15.12|13.68|15.12|13.68|15.04|13.6|0
1643142390000|2022-01-25 20:26:30|15.23|13.78|15.18|13.73|15.23|13.78|15.09|13.65|0
1643142400000|2022-01-25 20:26:40|15.09|13.65|15.18|13.73|15.18|13.73|15.09|13.65|0
1643142410000|2022-01-25 20:26:50|15.15|13.71|15.2|13.76|15.2|13.76|15.12|13.68|0
1643142420000|2022-01-25 20:27:00|15.09|13.65|15.12|13.68|15.22|13.77|15.09|13.65|0
1643142430000|2022-01-25 20:27:10|15.18|13.73|15.35|13.88|15.35|13.88|15.18|13.73|0
1643142440000|2022-01-25 20:27:20|15.37|13.91|15.46|13.99|15.46|13.99|15.33|13.87|0
1643142450000|2022-01-25 20:27:30|15.39|13.92|15.37|13.91|15.44|13.97|15.37|13.91|0
1643142460000|2022-01-25 20:27:40|15.35|13.88|15.18|13.73|15.35|13.88|15.18|13.73|0
1643142470000|2022-01-25 20:27:50|15.23|13.78|15.34|13.88|15.35|13.88|15.23|13.78|0
1643142480000|2022-01-25 20:28:00|15.32|13.86|15.18|13.73|15.32|13.86|15.15|13.71|0
1643142490000|2022-01-25 20:28:10|15.16|13.72|14.81|13.4|15.16|13.72|14.81|13.4|0
1643142500000|2022-01-25 20:28:20|14.76|13.35|14.73|13.33|14.76|13.35|14.73|13.33|0
1643142510000|2022-01-25 20:28:30|14.52|13.12|14.48|13.08|14.55|13.15|14.48|13.08|0
1643142520000|2022-01-25 20:28:40|14.52|13.12|14.47|13.07|14.55|13.15|14.47|13.07|0
1643142530000|2022-01-25 20:28:50|14.42|13.02|14.47|13.07|14.55|13.15|14.42|13.02|0
1643142540000|2022-01-25 20:29:00|14.55|13.15|14.68|13.28|14.73|13.33|14.55|13.15|0
1643142550000|2022-01-25 20:29:10|14.7|13.3|14.79|13.38|14.79|13.38|14.7|13.3|0
1643142560000|2022-01-25 20:29:20|14.73|13.33|14.65|13.25|14.73|13.33|14.65|13.25|0
1643142570000|2022-01-25 20:29:30|14.57|13.17|14.32|12.92|14.57|13.17|14.32|12.92|0
1643142580000|2022-01-25 20:29:40|14.37|12.97|14.29|12.89|14.37|12.97|14.29|12.89|0
1643142590000|2022-01-25 20:29:50|14.5|13.1|14.48|13.08|14.5|13.1|14.42|13.02|0
1643142600000|2022-01-25 20:30:00|14.7|13.3|14.27|12.87|14.7|13.3|14.27|12.87|0
1643142610000|2022-01-25 20:30:10|14.24|12.84|14.38|12.98|14.38|12.98|14.16|12.76|0
1643142620000|2022-01-25 20:30:20|14.34|12.94|14.44|13.04|14.44|13.04|14.29|12.89|0
1643142630000|2022-01-25 20:30:30|14.57|13.17|14.65|13.25|14.65|13.25|14.52|13.12|0
1643142640000|2022-01-25 20:30:40|14.63|13.23|14.81|13.4|14.81|13.4|14.63|13.23|0
1643142650000|2022-01-25 20:30:50|14.87|13.45|14.46|13.06|14.87|13.45|14.46|13.06|0
1643142660000|2022-01-25 20:31:00|14.57|13.17|14.52|13.12|14.57|13.17|14.39|12.99|0
1643142670000|2022-01-25 20:31:10|14.51|13.11|14.28|12.88|14.51|13.11|14.27|12.87|0
1643142680000|2022-01-25 20:31:20|14.29|12.89|14.24|12.84|14.29|12.89|14.24|12.84|0
1643142690000|2022-01-25 20:31:30|14.16|12.76|14.11|12.71|14.24|12.84|14.11|12.71|0
1643142700000|2022-01-25 20:31:40|14.09|12.69|14.11|12.71|14.11|12.71|14.01|12.61|0
1643142710000|2022-01-25 20:31:50|14.19|12.79|12.55|11.15|14.4|13|12.55|11.15|0
1643142720000|2022-01-25 20:32:00|14.38|12.98|14.53|13.13|14.69|13.29|14.38|12.98|0
1643142730000|2022-01-25 20:32:10|14.38|12.98|14.33|12.93|14.38|12.98|14.3|12.9|0
1643142740000|2022-01-25 20:32:20|14.97|13.54|14.94|13.52|14.97|13.54|14.94|13.52|0
1643142750000|2022-01-25 20:32:30|14.88|13.47|14.84|13.43|14.92|13.5|14.84|13.43|0
1643142760000|2022-01-25 20:32:40|14.86|13.44|14.88|13.47|15.01|13.58|14.86|13.44|0
1643142770000|2022-01-25 20:32:50|14.8|13.39|15.05|13.62|15.05|13.62|14.8|13.39|0
1643142780000|2022-01-25 20:33:00|15.1|13.67|15.23|13.78|15.23|13.78|15.08|13.64|0
1643142790000|2022-01-25 20:33:10|15.13|13.69|14.91|13.49|15.13|13.69|14.83|13.42|0
1643142800000|2022-01-25 20:33:20|14.94|13.52|14.86|13.44|14.94|13.52|14.86|13.44|0
1643142810000|2022-01-25 20:33:30|14.91|13.49|14.64|13.24|14.91|13.49|14.64|13.24|0
1643142820000|2022-01-25 20:33:40|14.59|13.19|14.64|13.24|14.64|13.24|14.59|13.19|0
1643142830000|2022-01-25 20:33:50|14.87|13.45|14.99|13.56|14.99|13.56|14.75|13.34|0
1643142840000|2022-01-25 20:34:00|14.94|13.52|14.91|13.49|15.08|13.64|14.91|13.49|0
1643142850000|2022-01-25 20:34:10|15.05|13.61|15.13|13.69|15.13|13.69|14.97|13.54|0
1643142860000|2022-01-25 20:34:20|15.16|13.71|15.27|13.82|15.27|13.82|15.16|13.71|0
1643142870000|2022-01-25 20:34:30|15.1|13.66|15.17|13.73|15.17|13.73|15.1|13.66|0
1643142880000|2022-01-25 20:34:40|15.13|13.69|14.94|13.51|15.16|13.71|14.94|13.51|0
1643142890000|2022-01-25 20:34:50|14.92|13.5|14.96|13.54|14.96|13.54|14.83|13.42|0
1643142900000|2022-01-25 20:35:00|14.95|13.53|14.75|13.34|15.02|13.59|14.75|13.34|0
1643142910000|2022-01-25 20:35:10|14.86|13.44|14.81|13.4|14.86|13.44|14.75|13.34|0
1643142920000|2022-01-25 20:35:20|14.86|13.44|14.86|13.44|14.86|13.44|14.83|13.42|0
1643142930000|2022-01-25 20:35:30|14.88|13.47|14.87|13.45|14.9|13.48|14.83|13.42|0
1643142940000|2022-01-25 20:35:40|14.86|13.44|14.98|13.55|14.98|13.55|14.86|13.44|0
1643142950000|2022-01-25 20:35:50|14.99|13.56|14.96|13.54|15.07|13.64|14.95|13.53|0
1643142960000|2022-01-25 20:36:00|14.85|13.44|14.81|13.4|14.85|13.44|14.79|13.38|0
1643142970000|2022-01-25 20:36:10|14.77|13.37|14.5|13.1|14.77|13.37|14.49|13.09|0
1643142980000|2022-01-25 20:36:20|14.44|13.04|14.49|13.09|14.49|13.09|14.44|13.04|0
1643142990000|2022-01-25 20:36:30|14.54|13.14|14.25|12.85|14.54|13.14|14.25|12.85|0
1643143000000|2022-01-25 20:36:40|14.18|12.78|14.26|12.86|14.28|12.88|14.18|12.78|0
1643143010000|2022-01-25 20:36:50|14.31|12.91|14.2|12.8|14.31|12.91|14.2|12.8|0
1643143020000|2022-01-25 20:37:00|14.28|12.88|14.69|13.29|14.69|13.29|14.28|12.88|0
1643143030000|2022-01-25 20:37:10|14.51|13.11|14.64|13.24|14.64|13.24|14.51|13.11|0
1643143040000|2022-01-25 20:37:20|14.83|13.42|15.13|13.69|15.13|13.69|14.83|13.42|0
1643143050000|2022-01-25 20:37:30|15.27|13.81|15.23|13.78|15.44|13.97|15.23|13.78|0
1643143060000|2022-01-25 20:37:40|15.24|13.79|15.35|13.89|15.35|13.89|15.24|13.79|0
1643143070000|2022-01-25 20:37:50|15.38|13.92|15.73|14.24|15.75|14.25|15.38|13.92|0
1643143080000|2022-01-25 20:38:00|15.66|14.17|15.73|14.24|15.73|14.24|15.66|14.17|0
1643143090000|2022-01-25 20:38:10|15.69|14.2|16.07|14.54|16.07|14.54|15.63|14.15|0
1643143100000|2022-01-25 20:38:20|16.1|14.56|16.12|14.59|16.12|14.59|16.1|14.56|0
1643143110000|2022-01-25 20:38:30|16.07|14.54|16.04|14.51|16.07|14.54|15.98|14.46|0
1643143120000|2022-01-25 20:38:40|15.98|14.46|15.92|14.41|15.98|14.46|15.86|14.35|0
1643143130000|2022-01-25 20:38:50|15.81|14.3|15.81|14.3|15.81|14.3|15.75|14.25|0
1643143140000|2022-01-25 20:39:00|15.78|14.27|15.81|14.3|15.83|14.33|15.78|14.27|0
1643143150000|2022-01-25 20:39:10|15.66|14.17|15.83|14.33|15.83|14.33|15.66|14.17|0
1643143160000|2022-01-25 20:39:20|15.89|14.38|16.18|14.64|16.18|14.64|15.89|14.38|0
1643143170000|2022-01-25 20:39:30|16.15|14.62|16.1|14.56|16.27|14.72|16.1|14.56|0
1643143180000|2022-01-25 20:39:40|16.07|14.54|15.92|14.4|16.12|14.59|15.92|14.4|0
1643143190000|2022-01-25 20:39:50|15.98|14.46|15.98|14.46|15.99|14.47|15.98|14.46|0
1643143200000|2022-01-25 20:40:00|16.01|14.48|16.24|14.69|16.24|14.69|16.01|14.48|0
1643143210000|2022-01-25 20:40:10|16.4|14.84|16.43|14.87|16.45|14.88|16.4|14.84|0
1643143220000|2022-01-25 20:40:20|16.39|14.83|16.87|15.26|16.87|15.26|16.39|14.83|0
1643143230000|2022-01-25 20:40:30|16.81|15.21|16.96|15.34|16.96|15.34|16.81|15.21|0
1643143240000|2022-01-25 20:40:40|17.02|15.4|16.9|15.29|17.02|15.4|16.9|15.29|0
1643143250000|2022-01-25 20:40:50|16.85|15.25|16.87|15.26|16.87|15.26|16.78|15.18|0
1643143260000|2022-01-25 20:41:00|16.78|15.18|16.63|15.04|16.82|15.22|16.57|14.99|0
1643143270000|2022-01-25 20:41:10|16.61|15.03|16.6|15.02|16.61|15.03|16.48|14.91|0
1643143280000|2022-01-25 20:41:20|16.54|14.96|16.69|15.1|16.69|15.1|16.51|14.93|0
1643143290000|2022-01-25 20:41:30|16.81|15.21|16.63|15.04|16.81|15.21|16.63|15.04|0
1643143300000|2022-01-25 20:41:40|16.6|15.02|16.33|14.77|16.6|15.02|16.33|14.77|0
1643143310000|2022-01-25 20:41:50|16.07|14.54|16.01|14.48|16.08|14.55|16.01|14.48|0
1643143320000|2022-01-25 20:42:00|15.98|14.46|15.99|14.47|16.01|14.48|15.98|14.46|0
1643143330000|2022-01-25 20:42:10|15.92|14.4|16.12|14.59|16.12|14.59|15.92|14.4|0
1643143340000|2022-01-25 20:42:20|16.09|14.56|15.95|14.43|16.24|14.69|15.95|14.43|0
1643143350000|2022-01-25 20:42:30|16.01|14.48|16.01|14.48|16.04|14.51|15.98|14.46|0
1643143360000|2022-01-25 20:42:40|16.04|14.51|15.95|14.43|16.04|14.51|15.95|14.43|0
1643143370000|2022-01-25 20:42:50|16.21|14.67|16.18|14.64|16.21|14.67|16.06|14.53|0
1643143380000|2022-01-25 20:43:00|16.21|14.67|15.78|14.27|16.21|14.67|15.78|14.27|0
1643143390000|2022-01-25 20:43:10|15.75|14.25|15.69|14.2|15.75|14.25|15.63|14.14|0
1643143400000|2022-01-25 20:43:20|15.72|14.22|15.63|14.14|15.72|14.22|15.58|14.09|0
1643143410000|2022-01-25 20:43:30|15.58|14.09|15.66|14.17|15.72|14.22|15.58|14.09|0
1643143420000|2022-01-25 20:43:40|15.69|14.2|15.89|14.38|15.9|14.39|15.69|14.2|0
1643143430000|2022-01-25 20:43:50|15.86|14.35|16.12|14.59|16.12|14.59|15.86|14.35|0
1643143440000|2022-01-25 20:44:00|16.24|14.69|16.24|14.69|16.24|14.69|16.15|14.61|0
1643143450000|2022-01-25 20:44:10|16.27|14.72|16.21|14.67|16.33|14.77|16.21|14.67|0
1643143460000|2022-01-25 20:44:20|16.02|14.49|15.8|14.3|16.02|14.49|15.8|14.3|0
1643143470000|2022-01-25 20:44:30|15.75|14.25|15.75|14.25|15.89|14.38|15.72|14.22|0
1643143480000|2022-01-25 20:44:40|15.72|14.22|15.8|14.3|15.8|14.3|15.72|14.22|0
1643143490000|2022-01-25 20:44:50|15.83|14.32|15.83|14.32|15.83|14.32|15.83|14.32|0
1643143500000|2022-01-25 20:45:00|15.75|14.25|16.24|14.69|16.24|14.69|15.75|14.25|0
1643143510000|2022-01-25 20:45:10|16.36|14.8|16.27|14.72|16.56|14.99|16.24|14.69|0
1643143520000|2022-01-25 20:45:20|16.21|14.67|16.21|14.67|16.27|14.72|16.21|14.67|0
1643143530000|2022-01-25 20:45:30|16.24|14.69|16.48|14.91|16.48|14.91|16.24|14.69|0
1643143540000|2022-01-25 20:45:40|16.36|14.8|16.3|14.75|16.36|14.8|16.24|14.69|0
1643143550000|2022-01-25 20:45:50|16.49|14.92|16.59|15.01|16.65|15.07|16.45|14.88|0
1643143560000|2022-01-25 20:46:00|16.3|14.75|16.3|14.75|16.42|14.85|16.3|14.75|0
1643143570000|2022-01-25 20:46:10|16.15|14.61|16.39|14.83|16.48|14.91|16.15|14.61|0
1643143580000|2022-01-25 20:46:20|16.37|14.81|16.33|14.77|16.37|14.81|16.28|14.73|0
1643143590000|2022-01-25 20:46:30|15.98|14.45|15.98|14.45|16.01|14.48|15.98|14.45|0
1643143600000|2022-01-25 20:46:40|15.89|14.38|15.98|14.45|15.98|14.45|15.89|14.38|0
1643143610000|2022-01-25 20:46:50|15.95|14.43|16.24|14.69|16.24|14.69|15.95|14.43|0
1643143620000|2022-01-25 20:47:00|16.12|14.59|16.03|14.51|16.12|14.59|15.8|14.3|0
1643143630000|2022-01-25 20:47:10|15.99|14.47|15.89|14.38|15.99|14.47|15.89|14.38|0
1643143640000|2022-01-25 20:47:20|16.09|14.56|16.15|14.61|16.15|14.61|15.87|14.36|0
1643143650000|2022-01-25 20:47:30|16.11|14.57|15.92|14.4|16.11|14.57|15.83|14.32|0
1643143660000|2022-01-25 20:47:40|16.18|14.64|16.21|14.67|16.21|14.67|16.12|14.59|0
1643143670000|2022-01-25 20:47:50|16.5|14.93|16.68|15.09|16.68|15.09|16.47|14.91|0
1643143680000|2022-01-25 20:48:00|16.62|15.04|16.33|14.77|16.62|15.04|16.33|14.77|0
1643143690000|2022-01-25 20:48:10|16.41|14.85|16.27|14.72|16.58|15|16.27|14.72|0
1643143700000|2022-01-25 20:48:20|16.31|14.76|16.03|14.51|16.31|14.76|16.03|14.51|0
1643143710000|2022-01-25 20:48:30|16.11|14.57|15.83|14.32|16.11|14.57|15.83|14.32|0
1643143720000|2022-01-25 20:48:40|15.92|14.4|15.75|14.25|15.92|14.4|15.75|14.25|0
1643143730000|2022-01-25 20:48:50|15.63|14.14|15.64|14.15|15.66|14.17|15.63|14.14|0
1643143740000|2022-01-25 20:49:00|15.4|13.94|15.29|13.84|15.4|13.94|15.26|13.81|0
1643143750000|2022-01-25 20:49:10|15.25|13.8|14.99|13.56|15.25|13.8|14.99|13.56|0
1643143760000|2022-01-25 20:49:20|15.15|13.71|15.4|13.94|15.4|13.94|15.15|13.71|0
1643143770000|2022-01-25 20:49:30|15.49|14.01|15.26|13.81|15.49|14.01|15.26|13.81|0
1643143780000|2022-01-25 20:49:40|15.12|13.68|15.43|13.96|15.43|13.96|15.12|13.68|0
1643143790000|2022-01-25 20:49:50|15.53|14.05|15.35|13.89|15.53|14.05|15.35|13.89|0
1643143800000|2022-01-25 20:50:00|14.89|13.47|14.62|13.22|14.89|13.47|14.61|13.21|0
1643143810000|2022-01-25 20:50:10|14.58|13.18|14.41|13.01|14.58|13.18|14.41|13.01|0
1643143820000|2022-01-25 20:50:20|14.38|12.98|14.38|12.98|14.41|13.01|14.36|12.96|0
1643143830000|2022-01-25 20:50:30|14.48|13.08|14.78|13.37|14.78|13.37|14.48|13.08|0
1643143840000|2022-01-25 20:50:40|14.71|13.31|14.93|13.51|14.93|13.51|14.71|13.31|0
1643143850000|2022-01-25 20:50:50|14.9|13.48|14.65|13.25|14.93|13.51|14.65|13.25|0
1643143860000|2022-01-25 20:51:00|14.82|13.41|14.51|13.11|14.86|13.45|14.51|13.11|0
1643143870000|2022-01-25 20:51:10|14.46|13.06|14.43|13.03|14.46|13.06|14.38|12.98|0
1643143880000|2022-01-25 20:51:20|14.3|12.9|14.38|12.98|14.38|12.98|14.3|12.9|0
1643143890000|2022-01-25 20:51:30|14.37|12.97|14.66|13.26|14.82|13.41|14.37|12.97|0
1643143900000|2022-01-25 20:51:40|14.75|13.35|14.64|13.24|14.77|13.36|14.64|13.24|0
1643143910000|2022-01-25 20:51:50|14.51|13.11|14.38|12.98|14.51|13.11|14.38|12.98|0
1643143920000|2022-01-25 20:52:00|14.51|13.11|14.28|12.88|14.51|13.11|14.28|12.88|0
1643143930000|2022-01-25 20:52:10|14.25|12.85|14.43|13.03|14.43|13.03|14.25|12.85|0
1643143940000|2022-01-25 20:52:20|14.28|12.88|14.03|12.63|14.28|12.88|14.03|12.63|0
1643143950000|2022-01-25 20:52:30|13.99|12.59|13.98|12.58|14.08|12.68|13.98|12.58|0
1643143960000|2022-01-25 20:52:40|14.18|12.78|14.2|12.8|14.2|12.8|14.1|12.7|0
1643143970000|2022-01-25 20:52:50|14.25|12.85|14.1|12.7|14.25|12.85|14.02|12.62|0
1643143980000|2022-01-25 20:53:00|14.13|12.73|14.13|12.73|14.27|12.87|14.13|12.73|0
1643143990000|2022-01-25 20:53:10|14|12.6|13.86|12.46|14|12.6|13.86|12.46|0
1643144000000|2022-01-25 20:53:20|13.84|12.44|13.83|12.43|13.87|12.47|13.83|12.43|0
1643144010000|2022-01-25 20:53:30|13.71|12.31|13.66|12.26|13.71|12.31|13.61|12.21|0
1643144020000|2022-01-25 20:53:40|13.68|12.28|13.49|12.09|13.68|12.28|13.49|12.09|0
1643144030000|2022-01-25 20:53:50|13.68|12.28|13.9|12.5|13.9|12.5|13.67|12.27|0
1643144040000|2022-01-25 20:54:00|14.02|12.62|14.37|12.97|14.38|12.98|14.02|12.62|0
1643144050000|2022-01-25 20:54:10|14.44|13.04|14.43|13.03|14.44|13.04|14.4|13|0
1643144060000|2022-01-25 20:54:20|14.46|13.06|14.38|12.98|14.46|13.06|14.33|12.93|0
1643144070000|2022-01-25 20:54:30|14.16|12.76|13.99|12.59|14.2|12.8|13.99|12.59|0
1643144080000|2022-01-25 20:54:40|13.73|12.33|13.56|12.16|13.73|12.33|13.56|12.16|0
1643144090000|2022-01-25 20:54:50|13.44|12.04|13.81|12.41|13.81|12.41|13.44|12.04|0
1643144100000|2022-01-25 20:55:00|13.76|12.36|13.97|12.57|13.97|12.57|13.76|12.36|0
1643144110000|2022-01-25 20:55:10|13.98|12.58|13.54|12.14|13.98|12.58|13.54|12.14|0
1643144120000|2022-01-25 20:55:20|13.56|12.16|13.59|12.19|13.59|12.19|13.56|12.16|0
1643144130000|2022-01-25 20:55:30|13.73|12.33|13.86|12.46|13.88|12.48|13.68|12.28|0
1643144140000|2022-01-25 20:55:40|13.93|12.53|14.2|12.8|14.2|12.8|13.93|12.53|0
1643144150000|2022-01-25 20:55:50|14.25|12.85|14.66|13.26|14.66|13.26|14.25|12.85|0
1643144160000|2022-01-25 20:56:00|14.67|13.27|14.53|13.13|14.69|13.29|14.53|13.13|0
1643144170000|2022-01-25 20:56:10|14.38|12.98|14.3|12.9|14.38|12.98|14.23|12.83|0
1643144180000|2022-01-25 20:56:20|13.98|12.58|14.2|12.8|14.2|12.8|13.98|12.58|0
1643144190000|2022-01-25 20:56:30|14.38|12.98|14.39|12.99|14.39|12.99|14.35|12.95|0
1643144200000|2022-01-25 20:56:40|14.15|12.75|14.28|12.88|14.28|12.88|14.15|12.75|0
1643144210000|2022-01-25 20:56:50|14.34|12.94|14.68|13.28|14.68|13.28|14.34|12.94|0
1643144220000|2022-01-25 20:57:00|14.53|13.13|14.53|13.13|14.58|13.18|14.48|13.08|0
1643144230000|2022-01-25 20:57:10|14.56|13.16|14.35|12.95|14.56|13.16|14.33|12.93|0
1643144240000|2022-01-25 20:57:20|14.13|12.73|14.28|12.88|14.3|12.9|14.13|12.73|0
1643144250000|2022-01-25 20:57:30|14.39|12.99|14.43|13.03|14.53|13.13|14.39|12.99|0
1643144260000|2022-01-25 20:57:40|14.56|13.16|14.68|13.28|14.68|13.28|14.53|13.13|0
1643144270000|2022-01-25 20:57:50|14.58|13.18|14.38|12.98|14.58|13.18|14.38|12.98|0
1643144280000|2022-01-25 20:58:00|14.35|12.95|14.33|12.93|14.4|13|14.33|12.93|0
1643144290000|2022-01-25 20:58:10|14.25|12.85|14.25|12.85|14.25|12.85|14.2|12.8|0
1643144300000|2022-01-25 20:58:20|14.28|12.88|13.64|12.24|14.28|12.88|13.59|12.19|0
1643144310000|2022-01-25 20:58:30|13.81|12.41|13.74|12.34|13.81|12.41|13.7|12.3|0
1643144320000|2022-01-25 20:58:40|13.62|12.22|13.59|12.19|13.64|12.24|13.59|12.19|0
1643144330000|2022-01-25 20:58:50|13.81|12.41|13.74|12.34|13.81|12.41|13.72|12.32|0
1643144340000|2022-01-25 20:59:00|13.73|12.33|13.34|11.94|13.73|12.33|13.34|11.94|0
1643144350000|2022-01-25 20:59:10|13.3|11.9|13.28|11.88|13.33|11.93|13.24|11.84|0
1643144360000|2022-01-25 20:59:20|13.52|12.12|13.52|12.12|13.62|12.22|13.52|12.12|0
1643144370000|2022-01-25 20:59:30|13.54|12.14|13.25|11.85|13.54|12.14|13.25|11.85|0
1643144380000|2022-01-25 20:59:40|13.35|11.95|13.35|11.95|13.42|12.02|13.35|11.95|0
1643144390000|2022-01-25 20:59:50|13.33|11.93|13.35|11.95|13.35|11.95|13.06|11.66|0
1643144400000|2022-01-25 21:00:00|13.62|12.22|13.59|12.19|13.62|12.22|13.59|12.19|0
1643144410000|2022-01-25 21:00:10|14.04|12.64|13.53|12.13|14.04|12.64|13.53|12.13|0
1643144420000|2022-01-25 21:00:20|13.47|12.07|13.63|12.23|13.64|12.24|13.47|12.07|0
1643144430000|2022-01-25 21:00:30|13.67|12.27|13.46|12.06|13.67|12.27|13.46|12.06|0
1643144440000|2022-01-25 21:00:40|13.62|12.22|13.6|12.2|13.62|12.22|13.52|12.12|0
1643144450000|2022-01-25 21:00:50|13.59|12.19|13.86|12.46|13.86|12.46|13.59|12.19|0
1643144460000|2022-01-25 21:01:00|13.67|12.27|14.16|12.76|14.16|12.76|13.67|12.27|0
1643144470000|2022-01-25 21:01:10|14.18|12.78|14.04|12.64|14.19|12.79|13.94|12.54|0
1643144480000|2022-01-25 21:01:20|13.99|12.59|13.81|12.41|13.99|12.59|13.81|12.41|0
1643144490000|2022-01-25 21:01:30|13.94|12.54|13.86|12.46|14.01|12.61|13.86|12.46|0
1643144500000|2022-01-25 21:01:40|13.69|12.29|13.24|11.84|13.69|12.29|13.24|11.84|0
1643144510000|2022-01-25 21:01:50|13.47|12.07|13.23|11.83|13.57|12.17|13.23|11.83|0
1643144520000|2022-01-25 21:02:00|13.25|11.85|13.02|11.62|13.28|11.88|13.02|11.62|0
1643144530000|2022-01-25 21:02:10|13.04|11.64|13.06|11.66|13.06|11.66|12.97|11.57|0
1643144540000|2022-01-25 21:02:20|13.04|11.64|13.04|11.64|13.18|11.78|13.04|11.64|0
1643144550000|2022-01-25 21:02:30|12.97|11.57|13.05|11.65|13.13|11.73|12.97|11.57|0
1643144560000|2022-01-25 21:02:40|13|11.6|12.81|11.41|13|11.6|12.81|11.41|0
1643144570000|2022-01-25 21:02:50|12.92|11.52|12.74|11.34|12.95|11.55|12.74|11.34|0
1643144580000|2022-01-25 21:03:00|12.59|11.19|12.6|11.2|12.62|11.22|12.48|11.08|0
1643144590000|2022-01-25 21:03:10|12.46|11.06|12.71|11.31|12.71|11.31|12.46|11.06|0
1643144600000|2022-01-25 21:03:20|12.67|11.27|12.6|11.2|12.67|11.27|12.6|11.2|0
1643144610000|2022-01-25 21:03:30|12.71|11.31|12.83|11.43|12.86|11.46|12.71|11.31|0
1643144620000|2022-01-25 21:03:40|12.74|11.34|12.9|11.5|12.9|11.5|12.74|11.34|0
1643144630000|2022-01-25 21:03:50|12.71|11.31|12.53|11.13|12.74|11.34|12.53|11.13|0
1643144640000|2022-01-25 21:04:00|12.55|11.15|12.83|11.43|12.83|11.43|12.55|11.15|0
1643144650000|2022-01-25 21:04:10|12.95|11.55|12.78|11.38|12.95|11.55|12.78|11.38|0
1643144660000|2022-01-25 21:04:20|12.74|11.34|12.69|11.29|12.74|11.34|12.68|11.28|0
1643144670000|2022-01-25 21:04:30|12.67|11.27|12.72|11.32|12.72|11.32|12.67|11.27|0
1643144680000|2022-01-25 21:04:40|12.71|11.31|12.69|11.29|12.76|11.36|12.69|11.29|0
1643144690000|2022-01-25 21:04:50|12.67|11.27|12.93|11.53|12.93|11.53|12.67|11.27|0
1643144700000|2022-01-25 21:05:00|12.94|11.54|12.87|11.47|12.99|11.59|12.87|11.47|0
1643144710000|2022-01-25 21:05:10|12.8|11.4|12.6|11.2|12.8|11.4|12.6|11.2|0
1643144720000|2022-01-25 21:05:20|12.64|11.24|12.64|11.24|12.64|11.24|12.62|11.22|0
1643144730000|2022-01-25 21:05:30|12.67|11.27|12.57|11.17|12.67|11.27|12.57|11.17|0
1643144740000|2022-01-25 21:05:40|12.62|11.22|12.55|11.15|12.62|11.22|12.48|11.08|0
1643144750000|2022-01-25 21:05:50|12.42|11.02|12.48|11.08|12.48|11.08|12.42|11.02|0
1643144760000|2022-01-25 21:06:00|12.55|11.15|12.46|11.06|12.55|11.15|12.46|11.06|0
1643144770000|2022-01-25 21:06:10|12.44|11.04|12.37|10.97|12.44|11.04|12.32|10.92|0
1643144780000|2022-01-25 21:06:20|12.35|10.95|12.06|10.66|12.35|10.95|12.06|10.66|0
1643144790000|2022-01-25 21:06:30|12.01|10.61|12|10.6|12.08|10.68|11.95|10.55|0
1643144800000|2022-01-25 21:06:40|12.04|10.64|12.04|10.64|12.1|10.7|12.02|10.62|0
1643144810000|2022-01-25 21:06:50|12.06|10.66|11.95|10.55|12.12|10.72|11.95|10.55|0
1643144820000|2022-01-25 21:07:00|11.97|10.57|12.1|10.7|12.1|10.7|11.97|10.57|0
1643144830000|2022-01-25 21:07:10|12.06|10.66|12.04|10.64|12.08|10.68|12.04|10.64|0
1643144840000|2022-01-25 21:07:20|11.99|10.59|12.04|10.64|12.04|10.64|11.87|10.47|0
1643144850000|2022-01-25 21:07:30|12.01|10.61|12.1|10.7|12.12|10.72|12.01|10.61|0
1643144860000|2022-01-25 21:07:40|12.12|10.72|12.07|10.67|12.12|10.72|12.06|10.66|0
1643144870000|2022-01-25 21:07:50|11.99|10.59|12.1|10.7|12.1|10.7|11.99|10.59|0
1643144880000|2022-01-25 21:08:00|12.04|10.64|12.23|10.83|12.23|10.83|12.04|10.64|0
1643144890000|2022-01-25 21:08:10|12.17|10.77|12.3|10.9|12.3|10.9|12.12|10.72|0
1643144900000|2022-01-25 21:08:20|12.32|10.92|12.19|10.79|12.32|10.92|12.19|10.79|0
1643144910000|2022-01-25 21:08:30|12.13|10.73|11.97|10.57|12.13|10.73|11.97|10.57|0
1643144920000|2022-01-25 21:08:40|11.95|10.55|11.86|10.46|11.97|10.57|11.86|10.46|0
1643144930000|2022-01-25 21:08:50|11.82|10.42|11.82|10.42|11.84|10.44|11.82|10.42|0
1643144940000|2022-01-25 21:09:00|11.84|10.44|11.89|10.49|11.9|10.5|11.83|10.43|0
1643144950000|2022-01-25 21:09:10|11.94|10.54|11.99|10.59|11.99|10.59|11.93|10.53|0
1643144960000|2022-01-25 21:09:20|11.88|10.48|11.82|10.42|11.88|10.48|11.79|10.39|0
1643144970000|2022-01-25 21:09:30|11.79|10.39|11.79|10.39|11.79|10.39|11.79|10.39|0
1643144980000|2022-01-25 21:09:40|11.77|10.37|11.76|10.36|11.87|10.47|11.76|10.36|0
1643144990000|2022-01-25 21:09:50|11.81|10.41|11.89|10.49|11.95|10.55|11.81|10.41|0
1643145000000|2022-01-25 21:10:00|11.86|10.46|11.88|10.48|11.88|10.48|11.84|10.44|0
1643145010000|2022-01-25 21:10:10|11.95|10.55|11.92|10.52|12.01|10.61|11.9|10.5|0
1643145020000|2022-01-25 21:10:20|11.95|10.55|11.92|10.52|12.01|10.61|11.92|10.52|0
1643145030000|2022-01-25 21:10:30|11.95|10.55|11.99|10.59|11.99|10.59|11.95|10.55|0
1643145040000|2022-01-25 21:10:40|11.98|10.58|12|10.6|12|10.6|11.97|10.57|0
1643145050000|2022-01-25 21:10:50|12.01|10.61|12.01|10.61|12.01|10.61|11.99|10.59|0
1643145060000|2022-01-25 21:11:00|11.97|10.57|12.21|10.81|12.21|10.81|11.97|10.57|0
1643145070000|2022-01-25 21:11:10|12.19|10.79|12.14|10.74|12.21|10.81|12.14|10.74|0
1643145080000|2022-01-25 21:11:20|12.17|10.77|12.17|10.77|12.23|10.83|12.17|10.77|0
1643145090000|2022-01-25 21:11:30|12.14|10.74|12.12|10.72|12.14|10.74|12.1|10.7|0
1643145100000|2022-01-25 21:11:40|12.13|10.73|12.17|10.77|12.19|10.79|12.13|10.73|0
1643145110000|2022-01-25 21:11:50|12.23|10.83|12.23|10.83|12.28|10.88|12.23|10.83|0
1643145120000|2022-01-25 21:12:00|12.26|10.86|12.12|10.72|12.26|10.86|12.12|10.72|0
1643145130000|2022-01-25 21:12:10|12.14|10.74|12.09|10.69|12.14|10.74|12.09|10.69|0
1643145140000|2022-01-25 21:12:20|12.1|10.7|12.01|10.61|12.1|10.7|11.99|10.59|0
1643145150000|2022-01-25 21:12:30|11.99|10.59|12.06|10.66|12.06|10.66|11.97|10.57|0
1643145160000|2022-01-25 21:12:40|12.03|10.63|12.03|10.63|12.06|10.66|12.01|10.61|0
1643145170000|2022-01-25 21:12:50|11.99|10.59|11.99|10.59|11.99|10.59|11.97|10.57|0
1643145180000|2022-01-25 21:13:00|12.01|10.61|12.01|10.61|12.01|10.61|11.99|10.59|0
1643145190000|2022-01-25 21:13:10|12.13|10.73|12.12|10.72|12.14|10.74|12.12|10.72|0
1643145200000|2022-01-25 21:13:20|12.19|10.79|12.28|10.88|12.28|10.88|12.19|10.79|0
1643145210000|2022-01-25 21:13:30|12.3|10.9|12.3|10.9|12.3|10.9|12.28|10.88|0
1643145220000|2022-01-25 21:13:40|12.37|10.97|12.37|10.97|12.39|10.99|12.37|10.97|0
1643145230000|2022-01-25 21:13:50|12.4|11|12.39|10.99|12.47|11.07|12.39|10.99|0
1643145240000|2022-01-25 21:14:00|12.46|11.06|12.34|10.94|12.48|11.08|12.34|10.94|0
1643145250000|2022-01-25 21:14:10|12.37|10.97|12.21|10.81|12.37|10.97|12.21|10.81|0
1643145260000|2022-01-25 21:14:20|12.19|10.79|12.21|10.81|12.21|10.81|12.19|10.79|0
1643145270000|2022-01-25 21:14:30|12.13|10.73|12.01|10.61|12.19|10.79|12.01|10.61|0
1643145280000|2022-01-25 21:14:40|12.06|10.66|12.03|10.63|12.1|10.7|12.01|10.61|0
1643145290000|2022-01-25 21:14:50|12.06|10.66|12.01|10.61|12.08|10.68|12.01|10.61|0
1643145320000|2022-01-25 21:15:20|12.28|10.68|12.28|10.68|12.28|10.68|12.28|10.68|0
1643145330000|2022-01-25 21:15:30|12.29|10.69|12.29|10.69|12.3|10.7|12.29|10.69|0
1643145340000|2022-01-25 21:15:40|12.3|10.7|12.15|10.55|12.3|10.7|12.15|10.55|0
1643145350000|2022-01-25 21:15:50|12.18|10.58|12.13|10.53|12.21|10.61|12.13|10.53|0
1643145360000|2022-01-25 21:16:00|12.14|10.54|12.12|10.52|12.15|10.55|12.11|10.51|0
1643145370000|2022-01-25 21:16:10|12.13|10.53|12.17|10.57|12.18|10.58|12.13|10.53|0
1643145380000|2022-01-25 21:16:20|12.18|10.58|12.2|10.6|12.2|10.6|12.18|10.58|0
1643145390000|2022-01-25 21:16:30|12.22|10.62|12.33|10.73|12.33|10.73|12.22|10.62|0
1643145400000|2022-01-25 21:16:40|12.31|10.71|12.31|10.71|12.33|10.73|12.31|10.71|0
1643145410000|2022-01-25 21:16:50|12.28|10.68|12.28|10.68|12.28|10.68|12.27|10.67|0
1643145420000|2022-01-25 21:17:00|12.25|10.65|12.2|10.6|12.25|10.65|12.2|10.6|0
1643145430000|2022-01-25 21:17:10|12.19|10.59|12.22|10.62|12.22|10.62|12.19|10.59|0
1643145440000|2022-01-25 21:17:20|12.19|10.59|12.11|10.51|12.19|10.59|12.11|10.51|0
1643145450000|2022-01-25 21:17:30|12.13|10.53|12.13|10.53|12.13|10.53|12.13|10.53|0
1643145460000|2022-01-25 21:17:40|12.15|10.55|12.13|10.53|12.15|10.55|12.11|10.51|0
1643145470000|2022-01-25 21:17:50|12.16|10.56|12.22|10.62|12.22|10.62|12.16|10.56|0
1643145480000|2022-01-25 21:18:00|12.23|10.63|12.2|10.6|12.23|10.63|12.2|10.6|0
1643145490000|2022-01-25 21:18:10|12.21|10.61|12.2|10.6|12.22|10.62|12.2|10.6|0
1643145500000|2022-01-25 21:18:20|12.16|10.56|12.11|10.51|12.16|10.56|12.11|10.51|0
1643145510000|2022-01-25 21:18:30|12.12|10.52|12.02|10.42|12.12|10.52|12.02|10.42|0
1643145520000|2022-01-25 21:18:40|12.01|10.41|11.88|10.28|12.01|10.41|11.88|10.28|0
1643145530000|2022-01-25 21:18:50|11.85|10.25|11.89|10.29|11.89|10.29|11.85|10.25|0
1643145540000|2022-01-25 21:19:00|11.91|10.31|11.96|10.36|11.96|10.36|11.91|10.31|0
1643145550000|2022-01-25 21:19:10|11.91|10.31|11.86|10.26|11.91|10.31|11.83|10.23|0
1643145560000|2022-01-25 21:19:20|11.85|10.25|11.76|10.16|11.85|10.25|11.74|10.14|0
1643145570000|2022-01-25 21:19:30|11.83|10.23|11.75|10.15|11.83|10.23|11.75|10.15|0
1643145580000|2022-01-25 21:19:40|11.76|10.16|11.73|10.13|11.81|10.21|11.73|10.13|0
1643145590000|2022-01-25 21:19:50|11.72|10.12|11.68|10.08|11.72|10.12|11.63|10.03|0
1643145600000|2022-01-25 21:20:00|11.71|10.11|11.63|10.03|11.71|10.11|11.63|10.03|0
1643145610000|2022-01-25 21:20:10|11.68|10.08|11.67|10.07|11.68|10.08|11.67|10.07|0
1643145620000|2022-01-25 21:20:20|11.68|10.08|11.69|10.09|11.71|10.11|11.68|10.08|0
1643145630000|2022-01-25 21:20:30|11.68|10.08|11.63|10.03|11.68|10.08|11.63|10.03|0
1643145640000|2022-01-25 21:20:40|11.61|10.01|11.49|9.89|11.61|10.01|11.49|9.89|0
1643145650000|2022-01-25 21:20:50|11.43|9.83|11.4|9.8|11.43|9.83|11.4|9.8|0
1643145660000|2022-01-25 21:21:00|11.38|9.78|11.34|9.74|11.38|9.78|11.34|9.74|0
1643145670000|2022-01-25 21:21:10|11.28|9.68|11.35|9.75|11.35|9.75|11.28|9.68|0
1643145680000|2022-01-25 21:21:20|11.38|9.78|11.4|9.8|11.43|9.83|11.38|9.78|0
1643145690000|2022-01-25 21:21:30|11.5|9.9|11.4|9.8|11.51|9.91|11.4|9.8|0
1643145700000|2022-01-25 21:21:40|11.39|9.79|11.37|9.77|11.39|9.79|11.36|9.76|0
1643145710000|2022-01-25 21:21:50|11.34|9.74|11.38|9.78|11.38|9.78|11.34|9.74|0
1643145720000|2022-01-25 21:22:00|11.41|9.81|11.44|9.84|11.45|9.85|11.41|9.81|0
1643145730000|2022-01-25 21:22:10|11.51|9.91|11.57|9.97|11.57|9.97|11.51|9.91|0
1643145740000|2022-01-25 21:22:20|11.62|10.02|11.56|9.96|11.62|10.02|11.56|9.96|0
1643145750000|2022-01-25 21:22:30|11.5|9.9|11.42|9.82|11.52|9.92|11.42|9.82|0
1643145760000|2022-01-25 21:22:40|11.33|9.73|11.57|9.97|11.57|9.97|11.33|9.73|0
1643145770000|2022-01-25 21:22:50|11.58|9.98|11.57|9.97|11.59|9.99|11.57|9.97|0
1643145780000|2022-01-25 21:23:00|11.58|9.98|11.56|9.96|11.58|9.98|11.56|9.96|0
1643145800000|2022-01-25 21:23:20|11.58|9.98|11.55|9.95|11.58|9.98|11.55|9.95|0
1643145810000|2022-01-25 21:23:30|11.52|9.92|11.52|9.92|11.52|9.92|11.51|9.91|0
1643145820000|2022-01-25 21:23:40|11.51|9.91|11.57|9.97|11.57|9.97|11.51|9.91|0
1643145830000|2022-01-25 21:23:50|11.54|9.94|11.53|9.93|11.54|9.94|11.51|9.91|0
1643145840000|2022-01-25 21:24:00|11.54|9.94|11.51|9.91|11.54|9.94|11.51|9.91|0
1643145850000|2022-01-25 21:24:10|11.52|9.92|11.43|9.83|11.52|9.92|11.42|9.82|0
1643145860000|2022-01-25 21:24:20|11.4|9.8|11.39|9.79|11.41|9.81|11.39|9.79|0
1643145870000|2022-01-25 21:24:30|11.42|9.82|11.54|9.94|11.54|9.94|11.42|9.82|0
1643145880000|2022-01-25 21:24:40|11.51|9.91|11.44|9.84|11.51|9.91|11.44|9.84|0
1643145890000|2022-01-25 21:24:50|11.49|9.89|11.43|9.83|11.51|9.91|11.43|9.83|0
1643145900000|2022-01-25 21:25:00|11.44|9.84|11.44|9.84|11.44|9.84|11.43|9.83|0
1643145910000|2022-01-25 21:25:10|11.43|9.83|11.44|9.84|11.44|9.84|11.42|9.82|0
1643145920000|2022-01-25 21:25:20|11.42|9.82|11.44|9.84|11.44|9.84|11.42|9.82|0
1643145930000|2022-01-25 21:25:30|11.43|9.83|11.46|9.86|11.46|9.86|11.43|9.83|0
1643145940000|2022-01-25 21:25:40|11.47|9.87|11.45|9.85|11.47|9.87|11.45|9.85|0
1643145950000|2022-01-25 21:25:50|11.44|9.84|11.42|9.82|11.44|9.84|11.42|9.82|0
1643145960000|2022-01-25 21:26:00|11.44|9.84|11.36|9.76|11.44|9.84|11.36|9.76|0
1643145970000|2022-01-25 21:26:10|11.37|9.77|11.34|9.74|11.37|9.77|11.34|9.74|0
1643145980000|2022-01-25 21:26:20|11.35|9.75|11.47|9.87|11.47|9.87|11.35|9.75|0
1643145990000|2022-01-25 21:26:30|11.42|9.82|11.36|9.76|11.42|9.82|11.36|9.76|0
1643146000000|2022-01-25 21:26:40|11.38|9.78|11.38|9.78|11.39|9.79|11.36|9.76|0
1643146010000|2022-01-25 21:26:50|11.37|9.77|11.39|9.79|11.41|9.81|11.37|9.77|0
1643146020000|2022-01-25 21:27:00|11.32|9.72|11.28|9.68|11.33|9.73|11.28|9.68|0
1643146030000|2022-01-25 21:27:10|11.3|9.7|11.17|9.57|11.3|9.7|11.17|9.57|0
1643146040000|2022-01-25 21:27:20|11.15|9.55|11.12|9.52|11.15|9.55|11.09|9.49|0
1643146050000|2022-01-25 21:27:30|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1643146060000|2022-01-25 21:27:40|11.13|9.53|11.12|9.52|11.15|9.55|11.12|9.52|0
1643146070000|2022-01-25 21:27:50|11.1|9.5|11.09|9.49|11.11|9.51|11.09|9.49|0
1643146080000|2022-01-25 21:28:00|11.08|9.48|11.08|9.48|11.08|9.48|11.08|9.48|0
1643146090000|2022-01-25 21:28:10|11.13|9.53|11.09|9.49|11.13|9.53|11.08|9.48|0
1643146100000|2022-01-25 21:28:20|11.11|9.51|11.19|9.59|11.19|9.59|11.11|9.51|0
1643146110000|2022-01-25 21:28:30|11.24|9.64|11.25|9.65|11.25|9.65|11.21|9.61|0
1643146120000|2022-01-25 21:28:40|11.27|9.67|11.35|9.75|11.35|9.75|11.27|9.67|0
1643146130000|2022-01-25 21:28:50|11.33|9.73|11.35|9.75|11.36|9.76|11.33|9.73|0
1643146140000|2022-01-25 21:29:00|11.36|9.76|11.36|9.76|11.37|9.77|11.36|9.76|0
1643146150000|2022-01-25 21:29:10|11.29|9.69|11.27|9.67|11.29|9.69|11.21|9.61|0
1643146160000|2022-01-25 21:29:20|11.3|9.7|11.33|9.73|11.34|9.74|11.3|9.7|0
1643146170000|2022-01-25 21:29:30|11.35|9.75|11.43|9.83|11.44|9.84|11.34|9.74|0
1643146180000|2022-01-25 21:29:40|11.38|9.78|11.35|9.75|11.38|9.78|11.35|9.75|0
1643146190000|2022-01-25 21:29:50|11.38|9.78|11.31|9.71|11.38|9.78|11.31|9.71|0
1643146200000|2022-01-25 21:30:00|11.21|9.61|11.34|9.74|11.34|9.74|11.21|9.61|0
1643146210000|2022-01-25 21:30:10|11.33|9.73|11.34|9.74|11.34|9.74|11.33|9.73|0
1643146220000|2022-01-25 21:30:20|11.35|9.75|11.26|9.66|11.36|9.76|11.26|9.66|0
1643146230000|2022-01-25 21:30:30|11.32|9.72|11.34|9.74|11.35|9.75|11.32|9.72|0
1643146240000|2022-01-25 21:30:40|11.35|9.75|11.29|9.69|11.35|9.75|11.29|9.69|0
1643146250000|2022-01-25 21:30:50|11.33|9.73|11.31|9.71|11.33|9.73|11.3|9.7|0
1643146260000|2022-01-25 21:31:00|11.29|9.69|11.16|9.56|11.29|9.69|11.16|9.56|0
1643146270000|2022-01-25 21:31:10|11.13|9.53|11.16|9.56|11.16|9.56|11.13|9.53|0
1643146280000|2022-01-25 21:31:20|11.15|9.55|11.14|9.54|11.17|9.57|11.14|9.54|0
1643146290000|2022-01-25 21:31:30|11.12|9.52|11.14|9.54|11.14|9.54|11.12|9.52|0
1643146300000|2022-01-25 21:31:40|11.17|9.57|11.12|9.52|11.17|9.57|11.12|9.52|0
1643146310000|2022-01-25 21:31:50|11.16|9.56|11.15|9.55|11.17|9.57|11.15|9.55|0
1643146320000|2022-01-25 21:32:00|11.16|9.56|11.15|9.55|11.17|9.57|11.15|9.55|0
1643146330000|2022-01-25 21:32:10|11.13|9.53|11.07|9.47|11.13|9.53|11.07|9.47|0
1643146340000|2022-01-25 21:32:20|11.08|9.48|11.07|9.47|11.1|9.5|11.07|9.47|0
1643146350000|2022-01-25 21:32:30|11.01|9.41|10.93|9.33|11.01|9.41|10.93|9.33|0
1643146360000|2022-01-25 21:32:40|10.92|9.32|10.79|9.19|10.92|9.32|10.79|9.19|0
1643146370000|2022-01-25 21:32:50|10.83|9.23|10.75|9.15|10.83|9.23|10.75|9.15|0
1643146380000|2022-01-25 21:33:00|10.81|9.21|10.8|9.2|10.88|9.28|10.8|9.2|0
1643146390000|2022-01-25 21:33:10|10.75|9.15|10.78|9.18|10.79|9.19|10.75|9.15|0
1643146400000|2022-01-25 21:33:20|10.77|9.17|10.72|9.12|10.77|9.17|10.71|9.11|0
1643146410000|2022-01-25 21:33:30|10.68|9.08|10.69|9.09|10.69|9.09|10.68|9.08|0
1643146420000|2022-01-25 21:33:40|10.65|9.05|10.59|8.99|10.65|9.05|10.59|8.99|0
1643146430000|2022-01-25 21:33:50|10.65|9.05|10.61|9.01|10.65|9.05|10.61|9.01|0
1643146440000|2022-01-25 21:34:00|10.63|9.03|10.55|8.95|10.64|9.04|10.55|8.95|0
1643146450000|2022-01-25 21:34:10|10.51|8.91|10.59|8.99|10.61|9.01|10.5|8.9|0
1643146460000|2022-01-25 21:34:20|10.63|9.03|10.61|9.01|10.63|9.03|10.61|9.01|0
1643146470000|2022-01-25 21:34:30|10.59|8.99|10.59|8.99|10.59|8.99|10.59|8.99|0
1643146480000|2022-01-25 21:34:40|10.63|9.03|10.61|9.01|10.63|9.03|10.61|9.01|0
1643146490000|2022-01-25 21:34:50|10.65|9.05|10.63|9.03|10.65|9.05|10.62|9.02|0
1643146500000|2022-01-25 21:35:00|10.62|9.02|10.59|8.99|10.63|9.03|10.59|8.99|0
1643146510000|2022-01-25 21:35:10|10.62|9.02|10.63|9.03|10.65|9.05|10.62|9.02|0
1643146520000|2022-01-25 21:35:20|10.59|8.99|10.62|9.02|10.65|9.05|10.59|8.99|0
1643146530000|2022-01-25 21:35:30|10.61|9.01|10.6|9|10.61|9.01|10.6|9|0
1643146540000|2022-01-25 21:35:40|10.62|9.02|10.66|9.06|10.66|9.06|10.62|9.02|0
1643146550000|2022-01-25 21:35:50|10.64|9.04|10.65|9.05|10.67|9.07|10.64|9.04|0
1643146560000|2022-01-25 21:36:00|10.67|9.07|10.66|9.06|10.67|9.07|10.66|9.06|0
1643146570000|2022-01-25 21:36:10|10.67|9.07|10.68|9.08|10.69|9.09|10.67|9.07|0
1643146580000|2022-01-25 21:36:20|10.69|9.09|10.79|9.19|10.79|9.19|10.69|9.09|0
1643146590000|2022-01-25 21:36:30|10.78|9.18|10.68|9.08|10.79|9.19|10.68|9.08|0
1643146600000|2022-01-25 21:36:40|10.69|9.09|10.72|9.12|10.72|9.12|10.69|9.09|0
1643146610000|2022-01-25 21:36:50|10.67|9.07|10.71|9.11|10.71|9.11|10.67|9.07|0
1643146620000|2022-01-25 21:37:00|10.76|9.16|10.79|9.19|10.79|9.19|10.76|9.16|0
1643146630000|2022-01-25 21:37:10|10.78|9.18|10.77|9.17|10.78|9.18|10.76|9.16|0
1643146640000|2022-01-25 21:37:20|10.78|9.18|10.85|9.25|10.85|9.25|10.78|9.18|0
1643146650000|2022-01-25 21:37:30|10.81|9.21|10.78|9.18|10.82|9.22|10.78|9.18|0
1643146660000|2022-01-25 21:37:40|10.77|9.17|10.74|9.14|10.77|9.17|10.74|9.14|0
1643146670000|2022-01-25 21:37:50|10.73|9.13|10.73|9.13|10.74|9.14|10.73|9.13|0
1643146680000|2022-01-25 21:38:00|10.74|9.14|10.82|9.22|10.82|9.22|10.74|9.14|0
1643146690000|2022-01-25 21:38:10|10.85|9.25|10.84|9.24|10.89|9.29|10.84|9.24|0
1643146700000|2022-01-25 21:38:20|10.85|9.25|10.86|9.26|10.87|9.27|10.85|9.25|0
1643146710000|2022-01-25 21:38:30|10.85|9.25|10.84|9.24|10.85|9.25|10.83|9.23|0
1643146720000|2022-01-25 21:38:40|10.81|9.21|10.8|9.2|10.81|9.21|10.8|9.2|0
1643146730000|2022-01-25 21:38:50|10.84|9.24|10.89|9.29|10.89|9.29|10.84|9.24|0
1643146740000|2022-01-25 21:39:00|10.91|9.31|10.87|9.27|10.91|9.31|10.87|9.27|0
1643146750000|2022-01-25 21:39:10|10.89|9.29|10.92|9.32|10.92|9.32|10.89|9.29|0
1643146760000|2022-01-25 21:39:20|10.93|9.33|10.9|9.3|10.93|9.33|10.9|9.3|0
1643146770000|2022-01-25 21:39:30|10.88|9.28|10.88|9.28|10.88|9.28|10.88|9.28|0
1643146780000|2022-01-25 21:39:40|10.87|9.27|10.85|9.25|10.87|9.27|10.84|9.24|0
1643146790000|2022-01-25 21:39:50|10.87|9.27|10.83|9.23|10.87|9.27|10.82|9.22|0
1643146800000|2022-01-25 21:40:00|10.85|9.25|10.86|9.26|10.86|9.26|10.85|9.25|0
1643146810000|2022-01-25 21:40:10|10.87|9.27|10.85|9.25|10.89|9.29|10.85|9.25|0
1643146820000|2022-01-25 21:40:20|10.89|9.29|10.85|9.25|10.89|9.29|10.85|9.25|0
1643146830000|2022-01-25 21:40:30|10.84|9.24|10.87|9.27|10.87|9.27|10.84|9.24|0
1643146840000|2022-01-25 21:40:40|10.89|9.29|10.87|9.27|10.89|9.29|10.87|9.27|0
1643146850000|2022-01-25 21:40:50|10.85|9.25|10.73|9.13|10.85|9.25|10.73|9.13|0
1643146860000|2022-01-25 21:41:00|10.63|9.03|10.65|9.05|10.66|9.06|10.63|9.03|0
1643146870000|2022-01-25 21:41:10|10.63|9.03|10.61|9.01|10.63|9.03|10.61|9.01|0
1643146880000|2022-01-25 21:41:20|10.64|9.04|10.63|9.03|10.64|9.04|10.62|9.02|0
1643146890000|2022-01-25 21:41:30|10.65|9.05|10.68|9.08|10.68|9.08|10.63|9.03|0
1643146900000|2022-01-25 21:41:40|10.67|9.07|10.71|9.11|10.71|9.11|10.67|9.07|0
1643146910000|2022-01-25 21:41:50|10.7|9.1|10.7|9.1|10.7|9.1|10.68|9.08|0
1643146920000|2022-01-25 21:42:00|10.69|9.09|10.79|9.19|10.79|9.19|10.69|9.09|0
1643146930000|2022-01-25 21:42:10|10.75|9.15|10.7|9.1|10.75|9.15|10.69|9.09|0
1643146940000|2022-01-25 21:42:20|10.69|9.09|10.67|9.07|10.73|9.13|10.67|9.07|0
1643146950000|2022-01-25 21:42:30|10.69|9.09|10.7|9.1|10.7|9.1|10.69|9.09|0
1643146960000|2022-01-25 21:42:40|10.71|9.11|10.72|9.12|10.72|9.12|10.71|9.11|0
1643146970000|2022-01-25 21:42:50|10.73|9.13|10.71|9.11|10.73|9.13|10.71|9.11|0
1643146980000|2022-01-25 21:43:00|10.7|9.1|10.7|9.1|10.73|9.13|10.7|9.1|0
1643146990000|2022-01-25 21:43:10|10.71|9.11|10.67|9.07|10.71|9.11|10.67|9.07|0
1643147000000|2022-01-25 21:43:20|10.68|9.08|10.71|9.11|10.73|9.13|10.68|9.08|0
1643147010000|2022-01-25 21:43:30|10.73|9.13|10.73|9.13|10.73|9.13|10.73|9.13|0
1643147030000|2022-01-25 21:43:50|10.71|9.11|10.67|9.07|10.71|9.11|10.67|9.07|0
1643147040000|2022-01-25 21:44:00|10.71|9.11|10.69|9.09|10.71|9.11|10.67|9.07|0
1643147050000|2022-01-25 21:44:10|10.67|9.07|10.64|9.04|10.69|9.09|10.64|9.04|0
1643147060000|2022-01-25 21:44:20|10.65|9.05|10.63|9.03|10.65|9.05|10.63|9.03|0
1643147070000|2022-01-25 21:44:30|10.65|9.05|10.63|9.03|10.65|9.05|10.63|9.03|0
1643147100000|2022-01-25 21:45:00|10.65|9.05|10.59|8.99|10.65|9.05|10.59|8.99|0
1643147110000|2022-01-25 21:45:10|10.6|9|10.68|9.08|10.68|9.08|10.6|9|0
1643147120000|2022-01-25 21:45:20|10.74|9.14|10.81|9.21|10.81|9.21|10.74|9.14|0
1643147130000|2022-01-25 21:45:30|10.78|9.18|10.75|9.15|10.79|9.19|10.75|9.15|0
1643147140000|2022-01-25 21:45:40|10.69|9.09|10.72|9.12|10.72|9.12|10.69|9.09|0
1643147150000|2022-01-25 21:45:50|10.69|9.09|10.61|9.01|10.69|9.09|10.61|9.01|0
1643147160000|2022-01-25 21:46:00|10.63|9.03|10.63|9.03|10.69|9.09|10.63|9.03|0
1643147170000|2022-01-25 21:46:10|10.61|9.01|10.69|9.09|10.69|9.09|10.61|9.01|0
1643147190000|2022-01-25 21:46:30|10.65|9.05|10.51|8.91|10.65|9.05|10.51|8.91|0
1643147200000|2022-01-25 21:46:40|10.49|8.89|10.5|8.9|10.51|8.91|10.49|8.89|0
1643147210000|2022-01-25 21:46:50|10.48|8.88|10.46|8.86|10.53|8.93|10.46|8.86|0
1643147220000|2022-01-25 21:47:00|10.45|8.85|10.5|8.9|10.5|8.9|10.45|8.85|0
1643147230000|2022-01-25 21:47:10|10.51|8.91|10.5|8.9|10.53|8.93|10.5|8.9|0
1643147240000|2022-01-25 21:47:20|10.51|8.91|10.52|8.92|10.53|8.93|10.51|8.91|0
1643147250000|2022-01-25 21:47:30|10.51|8.91|10.47|8.87|10.51|8.91|10.47|8.87|0
1643147260000|2022-01-25 21:47:40|10.48|8.88|10.34|8.74|10.48|8.88|10.34|8.74|0
1643147270000|2022-01-25 21:47:50|10.33|8.73|10.32|8.72|10.33|8.73|10.32|8.72|0
1643147280000|2022-01-25 21:48:00|10.33|8.73|10.19|8.59|10.33|8.73|10.19|8.59|0
1643147290000|2022-01-25 21:48:10|10.17|8.57|10.11|8.51|10.17|8.57|10.11|8.51|0
1643147300000|2022-01-25 21:48:20|10.12|8.52|10.07|8.47|10.12|8.52|10.07|8.47|0
1643147310000|2022-01-25 21:48:30|10.09|8.49|10.05|8.45|10.12|8.52|10.05|8.45|0
1643147320000|2022-01-25 21:48:40|10.04|8.44|9.98|8.38|10.04|8.44|9.98|8.38|0
1643147330000|2022-01-25 21:48:50|9.95|8.35|9.94|8.34|9.97|8.37|9.94|8.34|0
1643147340000|2022-01-25 21:49:00|9.89|8.29|9.93|8.33|9.94|8.34|9.89|8.29|0
1643147350000|2022-01-25 21:49:10|9.94|8.34|9.94|8.34|9.94|8.34|9.9|8.3|0
1643147360000|2022-01-25 21:49:20|9.9|8.3|9.94|8.34|9.94|8.34|9.9|8.3|0
1643147370000|2022-01-25 21:49:30|9.98|8.38|10.02|8.42|10.02|8.42|9.98|8.38|0
1643147380000|2022-01-25 21:49:40|10.05|8.45|10.03|8.43|10.06|8.46|10.03|8.43|0
1643147390000|2022-01-25 21:49:50|10|8.4|10|8.4|10|8.4|10|8.4|0
1643147400000|2022-01-25 21:50:00|10.04|8.44|9.94|8.34|10.04|8.44|9.94|8.34|0
1643147410000|2022-01-25 21:50:10|9.97|8.37|9.91|8.31|9.97|8.37|9.91|8.31|0
1643147420000|2022-01-25 21:50:20|9.86|8.26|9.88|8.28|9.88|8.28|9.83|8.23|0
1643147430000|2022-01-25 21:50:30|9.82|8.22|9.84|8.24|9.85|8.25|9.82|8.22|0
1643147440000|2022-01-25 21:50:40|9.83|8.23|9.81|8.21|9.83|8.23|9.81|8.21|0
1643147450000|2022-01-25 21:50:50|9.8|8.2|9.77|8.17|9.8|8.2|9.77|8.17|0
1643147460000|2022-01-25 21:51:00|9.78|8.18|9.75|8.15|9.78|8.18|9.75|8.15|0
1643147470000|2022-01-25 21:51:10|9.73|8.13|9.75|8.15|9.75|8.15|9.73|8.13|0
1643147480000|2022-01-25 21:51:20|9.77|8.17|9.81|8.21|9.81|8.21|9.77|8.17|0
1643147490000|2022-01-25 21:51:30|9.8|8.2|9.85|8.25|9.85|8.25|9.8|8.2|0
1643147510000|2022-01-25 21:51:50|9.86|8.26|9.76|8.16|9.86|8.26|9.76|8.16|0
1643147520000|2022-01-25 21:52:00|9.79|8.19|9.82|8.22|9.82|8.22|9.79|8.19|0
1643147530000|2022-01-25 21:52:10|9.84|8.24|9.83|8.23|9.85|8.25|9.83|8.23|0
1643147540000|2022-01-25 21:52:20|9.82|8.22|9.81|8.21|9.82|8.22|9.8|8.2|0
1643147550000|2022-01-25 21:52:30|9.8|8.2|9.8|8.2|9.82|8.22|9.8|8.2|0
1643147560000|2022-01-25 21:52:40|9.74|8.14|9.64|8.04|9.76|8.16|9.64|8.04|0
1643147570000|2022-01-25 21:52:50|9.67|8.07|9.62|8.02|9.68|8.08|9.62|8.02|0
1643147580000|2022-01-25 21:53:00|9.61|8.01|9.63|8.03|9.63|8.03|9.61|8.01|0
1643147590000|2022-01-25 21:53:10|9.61|8.01|9.56|7.96|9.61|8.01|9.56|7.96|0
1643147600000|2022-01-25 21:53:20|9.53|7.93|9.53|7.93|9.53|7.93|9.51|7.91|0
1643147610000|2022-01-25 21:53:30|9.52|7.92|9.4|7.8|9.53|7.93|9.4|7.8|0
1643147620000|2022-01-25 21:53:40|9.41|7.81|9.31|7.71|9.42|7.82|9.31|7.71|0
1643147630000|2022-01-25 21:53:50|9.33|7.73|9.3|7.7|9.36|7.76|9.3|7.7|0
1643147640000|2022-01-25 21:54:00|9.26|7.66|9.34|7.74|9.34|7.74|9.26|7.66|0
1643147650000|2022-01-25 21:54:10|9.31|7.71|9.4|7.8|9.4|7.8|9.31|7.71|0
1643147660000|2022-01-25 21:54:20|9.45|7.85|9.5|7.9|9.51|7.91|9.45|7.85|0
1643147670000|2022-01-25 21:54:30|9.6|8|9.73|8.13|9.73|8.13|9.6|8|0
1643147680000|2022-01-25 21:54:40|9.76|8.16|9.74|8.14|9.76|8.16|9.71|8.11|0
1643147690000|2022-01-25 21:54:50|9.76|8.16|9.79|8.19|9.79|8.19|9.76|8.16|0
1643147700000|2022-01-25 21:55:00|9.78|8.18|9.69|8.09|9.78|8.18|9.69|8.09|0
1643147710000|2022-01-25 21:55:10|9.66|8.06|9.62|8.02|9.66|8.06|9.62|8.02|0
1643147720000|2022-01-25 21:55:20|9.54|7.94|9.6|8|9.6|8|9.54|7.94|0
1643147730000|2022-01-25 21:55:30|9.64|8.04|9.69|8.09|9.69|8.09|9.64|8.04|0
1643147740000|2022-01-25 21:55:40|9.67|8.07|9.65|8.05|9.67|8.07|9.65|8.05|0
1643147750000|2022-01-25 21:55:50|9.6|8|9.83|8.23|9.83|8.23|9.6|8|0
1643147760000|2022-01-25 21:56:00|9.81|8.21|9.85|8.25|9.85|8.25|9.81|8.21|0
1643147770000|2022-01-25 21:56:10|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1643147780000|2022-01-25 21:56:20|9.92|8.32|9.98|8.38|9.98|8.38|9.92|8.32|0
1643147790000|2022-01-25 21:56:30|9.97|8.37|9.93|8.33|9.97|8.37|9.93|8.33|0
1643147800000|2022-01-25 21:56:40|9.91|8.31|9.88|8.28|9.93|8.33|9.88|8.28|0
1643147810000|2022-01-25 21:56:50|9.85|8.25|9.85|8.25|9.87|8.27|9.85|8.25|0
1643147820000|2022-01-25 21:57:00|9.93|8.33|9.94|8.34|9.95|8.35|9.93|8.33|0
1643147830000|2022-01-25 21:57:10|9.99|8.39|9.99|8.39|10|8.4|9.99|8.39|0
1643147840000|2022-01-25 21:57:20|9.98|8.38|10.04|8.44|10.04|8.44|9.98|8.38|0
1643147850000|2022-01-25 21:57:30|10.03|8.43|10.05|8.45|10.05|8.45|10.03|8.43|0
1643147860000|2022-01-25 21:57:40|10.07|8.47|10.09|8.49|10.09|8.49|10.07|8.47|0
1643147870000|2022-01-25 21:57:50|10.08|8.48|10.04|8.44|10.08|8.48|10.04|8.44|0
1643147880000|2022-01-25 21:58:00|9.97|8.37|9.92|8.32|9.97|8.37|9.9|8.3|0
1643147890000|2022-01-25 21:58:10|9.93|8.33|9.96|8.36|9.96|8.36|9.93|8.33|0
1643147900000|2022-01-25 21:58:20|9.95|8.35|10|8.4|10|8.4|9.92|8.32|0
1643147910000|2022-01-25 21:58:30|9.98|8.38|9.96|8.36|9.98|8.38|9.92|8.32|0
1643147920000|2022-01-25 21:58:40|9.95|8.35|9.94|8.34|9.96|8.36|9.94|8.34|0
1643147930000|2022-01-25 21:58:50|9.89|8.29|9.87|8.27|9.89|8.29|9.87|8.27|0
1643147940000|2022-01-25 21:59:00|9.88|8.28|9.87|8.27|9.88|8.28|9.87|8.27|0
1643147950000|2022-01-25 21:59:10|9.88|8.28|9.84|8.24|9.88|8.28|9.84|8.24|0
1643147960000|2022-01-25 21:59:20|9.83|8.23|9.79|8.19|9.83|8.23|9.79|8.19|0
1643147970000|2022-01-25 21:59:30|9.8|8.2|9.81|8.21|9.81|8.21|9.8|8.2|0
1643147980000|2022-01-25 21:59:40|9.8|8.2|9.81|8.21|9.81|8.21|9.79|8.19|0
1643147990000|2022-01-25 21:59:50|9.84|8.24|9.86|8.26|9.86|8.26|9.84|8.24|0
1643148000000|2022-01-25 22:00:00|9.85|8.25|9.83|8.23|9.85|8.25|9.83|8.23|0
1643148010000|2022-01-25 22:00:10|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1643148020000|2022-01-25 22:00:20|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1643148040000|2022-01-25 22:00:40|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1643148070000|2022-01-25 22:01:10|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1643148080000|2022-01-25 22:01:20|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1643148100000|2022-01-25 22:01:40|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1643148200000|2022-01-25 22:03:20|9.75|8.15|9.74|8.14|9.75|8.15|9.74|8.14|0
1643148220000|2022-01-25 22:03:40|9.76|8.16|9.75|8.15|9.76|8.16|9.75|8.15|0
1643148240000|2022-01-25 22:04:00|9.74|8.14|9.73|8.13|9.74|8.14|9.73|8.13|0
1643148250000|2022-01-25 22:04:10|9.74|8.14|9.73|8.13|9.74|8.14|9.73|8.13|0
1643148270000|2022-01-25 22:04:30|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1643148280000|2022-01-25 22:04:40|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1643148290000|2022-01-25 22:04:50|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1643148300000|2022-01-25 22:05:00|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1643148310000|2022-01-25 22:05:10|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1643148320000|2022-01-25 22:05:20|9.76|8.16|9.77|8.17|9.77|8.17|9.76|8.16|0
1643148330000|2022-01-25 22:05:30|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1643148340000|2022-01-25 22:05:40|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1643148370000|2022-01-25 22:06:10|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1643148390000|2022-01-25 22:06:30|9.77|8.17|9.78|8.18|9.78|8.18|9.77|8.17|0
1643148400000|2022-01-25 22:06:40|9.77|8.17|9.75|8.15|9.77|8.17|9.75|8.15|0
1643148410000|2022-01-25 22:06:50|9.77|8.17|9.75|8.15|9.77|8.17|9.75|8.15|0
1643148490000|2022-01-25 22:08:10|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1643148600000|2022-01-25 22:10:00|9.75|8.15|9.75|8.15|9.75|8.15|9.75|8.15|0
1643148630000|2022-01-25 22:10:30|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1643148640000|2022-01-25 22:10:40|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1643148650000|2022-01-25 22:10:50|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1643148740000|2022-01-25 22:12:20|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1643148750000|2022-01-25 22:12:30|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1643148760000|2022-01-25 22:12:40|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1643148790000|2022-01-25 22:13:10|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1643148810000|2022-01-25 22:13:30|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1643148820000|2022-01-25 22:13:40|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1643148830000|2022-01-25 22:13:50|9.83|8.23|9.82|8.22|9.83|8.23|9.82|8.22|0
1643148840000|2022-01-25 22:14:00|9.84|8.24|9.84|8.24|9.84|8.24|9.84|8.24|0
1643148850000|2022-01-25 22:14:10|9.85|8.25|9.86|8.26|9.86|8.26|9.84|8.24|0
1643148860000|2022-01-25 22:14:20|9.84|8.24|9.83|8.23|9.84|8.24|9.83|8.23|0
1643148880000|2022-01-25 22:14:40|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1643148900000|2022-01-25 22:15:00|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1643148920000|2022-01-25 22:15:20|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1643148950000|2022-01-25 22:15:50|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1643148960000|2022-01-25 22:16:00|9.84|8.24|9.84|8.24|9.84|8.24|9.84|8.24|0
1643148970000|2022-01-25 22:16:10|9.82|8.22|9.82|8.22|9.82|8.22|9.82|8.22|0
1643149060000|2022-01-25 22:17:40|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1643149070000|2022-01-25 22:17:50|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1643149100000|2022-01-25 22:18:20|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1643149110000|2022-01-25 22:18:30|9.78|8.18|9.79|8.19|9.79|8.19|9.78|8.18|0
1643149120000|2022-01-25 22:18:40|9.77|8.17|9.79|8.19|9.79|8.19|9.77|8.17|0
1643149130000|2022-01-25 22:18:50|9.77|8.17|9.76|8.16|9.77|8.17|9.76|8.16|0
1643149140000|2022-01-25 22:19:00|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1643149200000|2022-01-25 22:20:00|9.74|8.14|9.73|8.13|9.74|8.14|9.73|8.13|0
1643149230000|2022-01-25 22:20:30|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1643149250000|2022-01-25 22:20:50|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1643149260000|2022-01-25 22:21:00|9.76|8.16|9.76|8.16|9.76|8.16|9.76|8.16|0
1643149280000|2022-01-25 22:21:20|9.75|8.15|9.76|8.16|9.76|8.16|9.75|8.15|0
1643149290000|2022-01-25 22:21:30|9.74|8.14|9.75|8.15|9.75|8.15|9.74|8.14|0
1643149320000|2022-01-25 22:22:00|9.74|8.14|9.74|8.14|9.74|8.14|9.74|8.14|0
1643149330000|2022-01-25 22:22:10|9.73|8.13|9.73|8.13|9.73|8.13|9.73|8.13|0
1643149340000|2022-01-25 22:22:20|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1643149350000|2022-01-25 22:22:30|9.7|8.1|9.7|8.1|9.7|8.1|9.7|8.1|0
1643149360000|2022-01-25 22:22:40|9.71|8.11|9.69|8.09|9.71|8.11|9.69|8.09|0
1643149370000|2022-01-25 22:22:50|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1643149400000|2022-01-25 22:23:20|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1643149410000|2022-01-25 22:23:30|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1643149430000|2022-01-25 22:23:50|9.71|8.11|9.72|8.12|9.72|8.12|9.71|8.11|0
1643149440000|2022-01-25 22:24:00|9.71|8.11|9.71|8.11|9.71|8.11|9.71|8.11|0
1643149450000|2022-01-25 22:24:10|9.72|8.12|9.72|8.12|9.72|8.12|9.72|8.12|0
1643149460000|2022-01-25 22:24:20|9.73|8.13|9.75|8.15|9.75|8.15|9.73|8.13|0
1643149480000|2022-01-25 22:24:40|9.77|8.17|9.77|8.17|9.77|8.17|9.77|8.17|0
1643149490000|2022-01-25 22:24:50|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1643149500000|2022-01-25 22:25:00|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1643149520000|2022-01-25 22:25:20|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1643149550000|2022-01-25 22:25:50|9.81|8.21|9.79|8.19|9.81|8.21|9.79|8.19|0
1643149560000|2022-01-25 22:26:00|9.8|8.2|9.8|8.2|9.8|8.2|9.8|8.2|0
1643149630000|2022-01-25 22:27:10|9.79|8.19|9.8|8.2|9.8|8.2|9.79|8.19|0
1643149670000|2022-01-25 22:27:50|9.81|8.21|9.81|8.21|9.81|8.21|9.81|8.21|0
1643149710000|2022-01-25 22:28:30|9.82|8.22|9.81|8.21|9.82|8.22|9.81|8.21|0
1643149720000|2022-01-25 22:28:40|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1643149810000|2022-01-25 22:30:10|9.78|8.18|9.78|8.18|9.78|8.18|9.78|8.18|0
1643149910000|2022-01-25 22:31:50|9.79|8.19|9.79|8.19|9.79|8.19|9.79|8.19|0
1643149930000|2022-01-25 22:32:10|9.8|8.2|9.8|8.2|9.8|8.2|9.79|8.19|0
1643149940000|2022-01-25 22:32:20|9.81|8.21|9.82|8.22|9.83|8.23|9.81|8.21|0
1643149960000|2022-01-25 22:32:40|9.83|8.23|9.83|8.23|9.83|8.23|9.83|8.23|0
1643149970000|2022-01-25 22:32:50|9.87|8.27|9.87|8.27|9.87|8.27|9.87|8.27|0
1643150000000|2022-01-25 22:33:20|9.88|8.28|9.88|8.28|9.88|8.28|9.88|8.28|0
1643150010000|2022-01-25 22:33:30|9.89|8.29|9.88|8.28|9.89|8.29|9.87|8.27|0
1643150020000|2022-01-25 22:33:40|9.87|8.27|9.87|8.27|9.87|8.27|9.87|8.27|0
1643150030000|2022-01-25 22:33:50|9.89|8.29|9.91|8.31|9.91|8.31|9.89|8.29|0
1643150040000|2022-01-25 22:34:00|9.92|8.32|9.9|8.3|9.92|8.32|9.9|8.3|0
1643150050000|2022-01-25 22:34:10|9.91|8.31|9.91|8.31|9.91|8.31|9.91|8.31|0
1643150060000|2022-01-25 22:34:20|9.92|8.32|9.96|8.36|9.96|8.36|9.92|8.32|0
1643150070000|2022-01-25 22:34:30|9.95|8.35|9.98|8.38|9.98|8.38|9.95|8.35|0
1643150100000|2022-01-25 22:35:00|9.99|8.39|9.99|8.39|9.99|8.39|9.99|8.39|0
1643150140000|2022-01-25 22:35:40|10|8.4|10|8.4|10|8.4|10|8.4|0
1643150180000|2022-01-25 22:36:20|10.01|8.41|10.01|8.41|10.01|8.41|10.01|8.41|0
1643150190000|2022-01-25 22:36:30|10.02|8.42|10.02|8.42|10.02|8.42|10.02|8.42|0
1643150210000|2022-01-25 22:36:50|10.05|8.45|10.05|8.45|10.05|8.45|10.05|8.45|0
1643150220000|2022-01-25 22:37:00|10.04|8.44|10.04|8.44|10.04|8.44|10.04|8.44|0
1643150240000|2022-01-25 22:37:20|10.06|8.46|10.06|8.46|10.06|8.46|10.06|8.46|0
1643150260000|2022-01-25 22:37:40|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1643150280000|2022-01-25 22:38:00|10.05|8.45|10.05|8.45|10.05|8.45|10.05|8.45|0
1643150290000|2022-01-25 22:38:10|10.08|8.48|10.05|8.45|10.08|8.48|10.05|8.45|0
1643150310000|2022-01-25 22:38:30|10.04|8.44|10.04|8.44|10.04|8.44|10.04|8.44|0
1643150340000|2022-01-25 22:39:00|10.05|8.45|10.04|8.44|10.05|8.45|10.04|8.44|0
1643150410000|2022-01-25 22:40:10|10.06|8.46|10.06|8.46|10.06|8.46|10.06|8.46|0
1643150430000|2022-01-25 22:40:30|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1643150440000|2022-01-25 22:40:40|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1643150450000|2022-01-25 22:40:50|10.06|8.46|10.08|8.48|10.08|8.48|10.06|8.46|0
1643150470000|2022-01-25 22:41:10|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1643150540000|2022-01-25 22:42:20|10.09|8.49|10.09|8.49|10.09|8.49|10.09|8.49|0
1643150550000|2022-01-25 22:42:30|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1643150560000|2022-01-25 22:42:40|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1643150570000|2022-01-25 22:42:50|10.1|8.5|10.1|8.5|10.1|8.5|10.1|8.5|0
1643150580000|2022-01-25 22:43:00|10.12|8.52|10.12|8.52|10.12|8.52|10.12|8.52|0
1643150590000|2022-01-25 22:43:10|10.13|8.53|10.11|8.51|10.13|8.53|10.11|8.51|0
1643150610000|2022-01-25 22:43:30|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1643150620000|2022-01-25 22:43:40|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1643150660000|2022-01-25 22:44:20|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1643150730000|2022-01-25 22:45:30|10.09|8.49|10.09|8.49|10.09|8.49|10.09|8.49|0
1643150740000|2022-01-25 22:45:40|10.1|8.5|10.1|8.5|10.1|8.5|10.1|8.5|0
1643150750000|2022-01-25 22:45:50|10.11|8.51|10.1|8.5|10.11|8.51|10.09|8.49|0
1643150780000|2022-01-25 22:46:20|10.11|8.51|10.1|8.5|10.11|8.51|10.1|8.5|0
1643150800000|2022-01-25 22:46:40|10.09|8.49|10.09|8.49|10.09|8.49|10.09|8.49|0
1643150820000|2022-01-25 22:47:00|10.08|8.48|10.07|8.47|10.08|8.48|10.07|8.47|0
1643150830000|2022-01-25 22:47:10|10.06|8.46|10.04|8.44|10.06|8.46|10.04|8.44|0
1643150850000|2022-01-25 22:47:30|10.02|8.42|10.03|8.43|10.06|8.46|10.02|8.42|0
1643150860000|2022-01-25 22:47:40|10.02|8.42|10.03|8.43|10.04|8.44|10.02|8.42|0
1643150870000|2022-01-25 22:47:50|10.05|8.45|10.04|8.44|10.05|8.45|10.04|8.44|0
1643150910000|2022-01-25 22:48:30|10.05|8.45|10.06|8.46|10.06|8.46|10.05|8.45|0
1643150960000|2022-01-25 22:49:20|10.05|8.45|10.05|8.45|10.05|8.45|10.05|8.45|0
1643150970000|2022-01-25 22:49:30|10.06|8.46|10.06|8.46|10.06|8.46|10.06|8.46|0
1643151040000|2022-01-25 22:50:40|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1643151050000|2022-01-25 22:50:50|10.06|8.46|10.06|8.46|10.06|8.46|10.06|8.46|0
1643151130000|2022-01-25 22:52:10|10.07|8.47|10.06|8.46|10.07|8.47|10.06|8.46|0
1643151140000|2022-01-25 22:52:20|10.05|8.45|10.05|8.45|10.05|8.45|10.05|8.45|0
1643151160000|2022-01-25 22:52:40|10.06|8.46|10.06|8.46|10.06|8.46|10.06|8.46|0
1643151320000|2022-01-25 22:55:20|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1643151330000|2022-01-25 22:55:30|10.09|8.49|10.09|8.49|10.09|8.49|10.09|8.49|0
1643151350000|2022-01-25 22:55:50|10.08|8.48|10.08|8.48|10.08|8.48|10.08|8.48|0
1643151360000|2022-01-25 22:56:00|10.09|8.49|10.13|8.53|10.13|8.53|10.09|8.49|0
1643151370000|2022-01-25 22:56:10|10.12|8.52|10.11|8.51|10.12|8.52|10.11|8.51|0
1643151380000|2022-01-25 22:56:20|10.13|8.53|10.11|8.51|10.13|8.53|10.11|8.51|0
1643151390000|2022-01-25 22:56:30|10.12|8.52|10.12|8.52|10.12|8.52|10.12|8.52|0
1643151430000|2022-01-25 22:57:10|10.13|8.53|10.13|8.53|10.13|8.53|10.13|8.53|0
1643151450000|2022-01-25 22:57:30|10.14|8.54|10.1|8.5|10.14|8.54|10.1|8.5|0
1643151510000|2022-01-25 22:58:30|10.11|8.51|10.11|8.51|10.11|8.51|10.11|8.51|0
1643151520000|2022-01-25 22:58:40|10.12|8.52|10.1|8.5|10.12|8.52|10.1|8.5|0
1643151530000|2022-01-25 22:58:50|10.11|8.51|10.11|8.51|10.11|8.51|10.11|8.51|0
1643151540000|2022-01-25 22:59:00|10.12|8.52|10.12|8.52|10.12|8.52|10.12|8.52|0
1643151580000|2022-01-25 22:59:40|10.14|8.54|10.15|8.55|10.15|8.55|10.14|8.54|0
1643151600000|2022-01-25 23:00:00|10.14|8.54|10.35|8.75|10.36|8.76|10.14|8.54|0
1643151610000|2022-01-25 23:00:10|10.36|8.76|10.45|8.85|10.45|8.85|10.36|8.76|0
1643151620000|2022-01-25 23:00:20|10.49|8.89|10.53|8.93|10.53|8.93|10.49|8.89|0
1643151630000|2022-01-25 23:00:30|10.52|8.92|10.54|8.94|10.54|8.94|10.43|8.83|0
1643151640000|2022-01-25 23:00:40|10.57|8.97|10.51|8.91|10.57|8.97|10.51|8.91|0
1643151650000|2022-01-25 23:00:50|10.58|8.98|10.56|8.96|10.58|8.98|10.52|8.92|0
1643151660000|2022-01-25 23:01:00|10.53|8.93|10.59|8.99|10.59|8.99|10.53|8.93|0
1643151670000|2022-01-25 23:01:10|10.56|8.96|10.72|9.12|10.75|9.15|10.56|8.96|0
1643151680000|2022-01-25 23:01:20|10.75|9.15|10.75|9.15|10.77|9.17|10.71|9.11|0
1643151690000|2022-01-25 23:01:30|10.81|9.21|10.78|9.18|10.81|9.21|10.78|9.18|0
1643151700000|2022-01-25 23:01:40|10.8|9.2|10.74|9.14|10.8|9.2|10.73|9.13|0
1643151710000|2022-01-25 23:01:50|10.78|9.18|10.77|9.17|10.79|9.19|10.77|9.17|0
1643151720000|2022-01-25 23:02:00|10.83|9.23|10.82|9.22|10.85|9.25|10.82|9.22|0
1643151730000|2022-01-25 23:02:10|10.78|9.18|10.78|9.18|10.78|9.18|10.76|9.16|0
1643151740000|2022-01-25 23:02:20|10.77|9.17|10.76|9.16|10.77|9.17|10.76|9.16|0
1643151750000|2022-01-25 23:02:30|10.78|9.18|10.81|9.21|10.81|9.21|10.78|9.18|0
1643151760000|2022-01-25 23:02:40|10.85|9.25|10.98|9.38|10.98|9.38|10.85|9.25|0
1643151770000|2022-01-25 23:02:50|10.99|9.39|10.98|9.38|10.99|9.39|10.98|9.38|0
1643151780000|2022-01-25 23:03:00|10.96|9.36|10.88|9.28|10.96|9.36|10.88|9.28|0
1643151790000|2022-01-25 23:03:10|10.96|9.36|10.94|9.34|10.97|9.37|10.94|9.34|0
1643151800000|2022-01-25 23:03:20|10.9|9.3|10.91|9.31|10.91|9.31|10.88|9.28|0
1643151810000|2022-01-25 23:03:30|10.93|9.33|10.91|9.31|10.93|9.33|10.91|9.31|0
1643151820000|2022-01-25 23:03:40|10.9|9.3|10.96|9.36|10.96|9.36|10.9|9.3|0
1643151830000|2022-01-25 23:03:50|10.98|9.38|11|9.4|11|9.4|10.96|9.36|0
1643151840000|2022-01-25 23:04:00|10.98|9.38|11|9.4|11|9.4|10.96|9.36|0
1643151850000|2022-01-25 23:04:10|10.98|9.38|11.02|9.42|11.02|9.42|10.98|9.38|0
1643151860000|2022-01-25 23:04:20|11.03|9.43|11.04|9.44|11.04|9.44|11.03|9.43|0
1643151870000|2022-01-25 23:04:30|11.08|9.48|11.18|9.58|11.19|9.59|11.08|9.48|0
1643151880000|2022-01-25 23:04:40|11.2|9.6|11.17|9.57|11.2|9.6|11.17|9.57|0
1643151890000|2022-01-25 23:04:50|11.14|9.54|11.1|9.5|11.16|9.56|11.1|9.5|0
1643151900000|2022-01-25 23:05:00|11.17|9.57|11.05|9.45|11.17|9.57|11.05|9.45|0
1643151910000|2022-01-25 23:05:10|11.04|9.44|11.06|9.46|11.06|9.46|11.02|9.42|0
1643151920000|2022-01-25 23:05:20|11.07|9.47|11.02|9.42|11.07|9.47|11.02|9.42|0
1643151930000|2022-01-25 23:05:30|11.06|9.46|11.06|9.46|11.06|9.46|11.06|9.46|0
1643151940000|2022-01-25 23:05:40|11.03|9.43|10.98|9.38|11.03|9.43|10.98|9.38|0
1643151950000|2022-01-25 23:05:50|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1643151960000|2022-01-25 23:06:00|11.08|9.48|11.13|9.53|11.13|9.53|11.08|9.48|0
1643151970000|2022-01-25 23:06:10|11.17|9.57|11.29|9.69|11.29|9.69|11.17|9.57|0
1643151980000|2022-01-25 23:06:20|11.27|9.67|11.38|9.78|11.39|9.79|11.27|9.67|0
1643151990000|2022-01-25 23:06:30|11.41|9.81|11.33|9.73|11.41|9.81|11.33|9.73|0
1643152000000|2022-01-25 23:06:40|11.36|9.76|11.39|9.79|11.41|9.81|11.36|9.76|0
1643152010000|2022-01-25 23:06:50|11.34|9.74|11.39|9.79|11.39|9.79|11.34|9.74|0
1643152020000|2022-01-25 23:07:00|11.37|9.77|11.41|9.81|11.41|9.81|11.37|9.77|0
1643152030000|2022-01-25 23:07:10|11.5|9.9|11.54|9.94|11.56|9.96|11.5|9.9|0
1643152040000|2022-01-25 23:07:20|11.71|10.11|11.63|10.03|11.71|10.11|11.63|10.03|0
1643152050000|2022-01-25 23:07:30|11.62|10.02|11.62|10.02|11.77|10.17|11.62|10.02|0
1643152060000|2022-01-25 23:07:40|11.55|9.95|11.7|10.1|11.7|10.1|11.55|9.95|0
1643152070000|2022-01-25 23:07:50|11.71|10.11|11.69|10.09|11.75|10.15|11.64|10.04|0
1643152080000|2022-01-25 23:08:00|11.71|10.11|11.69|10.09|11.73|10.13|11.69|10.09|0
1643152090000|2022-01-25 23:08:10|11.7|10.1|11.59|9.99|11.7|10.1|11.58|9.98|0
1643152100000|2022-01-25 23:08:20|11.62|10.02|11.6|10|11.62|10.02|11.58|9.98|0
1643152110000|2022-01-25 23:08:30|11.63|10.03|11.75|10.15|11.75|10.15|11.63|10.03|0
1643152120000|2022-01-25 23:08:40|11.77|10.17|11.84|10.24|11.84|10.24|11.77|10.17|0
1643152130000|2022-01-25 23:08:50|11.82|10.22|11.9|10.3|11.9|10.3|11.82|10.22|0
1643152140000|2022-01-25 23:09:00|11.88|10.28|11.96|10.36|11.96|10.36|11.88|10.28|0
1643152150000|2022-01-25 23:09:10|11.92|10.32|11.92|10.32|11.97|10.37|11.92|10.32|0
1643152160000|2022-01-25 23:09:20|11.95|10.35|12.12|10.52|12.12|10.52|11.95|10.35|0
1643152170000|2022-01-25 23:09:30|12.17|10.57|12.19|10.59|12.19|10.59|12.16|10.56|0
1643152180000|2022-01-25 23:09:40|12.21|10.61|12.05|10.45|12.21|10.61|12.05|10.45|0
1643152190000|2022-01-25 23:09:50|12.08|10.48|12.12|10.52|12.13|10.53|12.08|10.48|0
1643152200000|2022-01-25 23:10:00|12.06|10.46|12.04|10.44|12.08|10.48|12.04|10.44|0
1643152210000|2022-01-25 23:10:10|12.03|10.43|12.05|10.45|12.05|10.45|12.02|10.42|0
1643152220000|2022-01-25 23:10:20|12.06|10.46|12.12|10.52|12.12|10.52|12.01|10.41|0
1643152230000|2022-01-25 23:10:30|12.21|10.61|12.11|10.51|12.21|10.61|12.11|10.51|0
1643152240000|2022-01-25 23:10:40|12.12|10.52|12.2|10.6|12.2|10.6|12.12|10.52|0
1643152250000|2022-01-25 23:10:50|12.29|10.69|12.39|10.79|12.39|10.79|12.29|10.69|0
1643152260000|2022-01-25 23:11:00|12.21|10.61|12.25|10.65|12.3|10.7|12.21|10.61|0
1643152270000|2022-01-25 23:11:10|12.27|10.67|12.21|10.61|12.27|10.67|12.21|10.61|0
1643152280000|2022-01-25 23:11:20|12.25|10.65|12.27|10.67|12.28|10.68|12.25|10.65|0
1643152290000|2022-01-25 23:11:30|12.39|10.79|12.31|10.71|12.39|10.79|12.31|10.71|0
1643152300000|2022-01-25 23:11:40|12.3|10.7|12.36|10.76|12.36|10.76|12.3|10.7|0
1643152310000|2022-01-25 23:11:50|12.43|10.83|12.43|10.83|12.52|10.92|12.43|10.83|0
1643152320000|2022-01-25 23:12:00|12.34|10.74|12.28|10.68|12.34|10.74|12.27|10.67|0
1643152330000|2022-01-25 23:12:10|12.27|10.67|12.39|10.79|12.39|10.79|12.27|10.67|0
1643152340000|2022-01-25 23:12:20|12.36|10.76|12.33|10.73|12.36|10.76|12.33|10.73|0
1643152350000|2022-01-25 23:12:30|12.3|10.7|12.32|10.72|12.32|10.72|12.3|10.7|0
1643152360000|2022-01-25 23:12:40|12.34|10.74|12.41|10.81|12.41|10.81|12.34|10.74|0
1643152370000|2022-01-25 23:12:50|12.36|10.76|12.39|10.79|12.39|10.79|12.36|10.76|0
1643152380000|2022-01-25 23:13:00|12.41|10.81|12.39|10.79|12.41|10.81|12.39|10.79|0
1643152390000|2022-01-25 23:13:10|12.43|10.83|12.36|10.76|12.43|10.83|12.36|10.76|0
1643152400000|2022-01-25 23:13:20|12.43|10.83|12.43|10.83|12.43|10.83|12.41|10.81|0
1643152410000|2022-01-25 23:13:30|12.48|10.88|12.66|11.06|12.66|11.06|12.48|10.88|0
1643152420000|2022-01-25 23:13:40|12.61|11.01|12.82|11.22|12.82|11.22|12.61|11.01|0
1643152430000|2022-01-25 23:13:50|12.98|11.38|12.96|11.36|13.05|11.45|12.96|11.36|0
1643152440000|2022-01-25 23:14:00|13.03|11.43|12.99|11.39|13.07|11.47|12.96|11.36|0
1643152450000|2022-01-25 23:14:10|13|11.4|12.85|11.25|13|11.4|12.85|11.25|0
1643152460000|2022-01-25 23:14:20|12.91|11.31|12.91|11.31|12.91|11.31|12.89|11.29|0
1643152470000|2022-01-25 23:14:30|12.92|11.32|12.92|11.32|12.92|11.32|12.92|11.32|0
1643152480000|2022-01-25 23:14:40|12.91|11.31|12.91|11.31|12.93|11.33|12.91|11.31|0
1643152490000|2022-01-25 23:14:50|12.89|11.29|12.93|11.33|12.93|11.33|12.89|11.29|0
1643152500000|2022-01-25 23:15:00|12.91|11.31|13.03|11.43|13.06|11.46|12.91|11.31|0
1643152510000|2022-01-25 23:15:10|13.01|11.41|12.91|11.31|13.01|11.41|12.91|11.31|0
1643152520000|2022-01-25 23:15:20|12.96|11.36|13.12|11.52|13.12|11.52|12.96|11.36|0
1643152530000|2022-01-25 23:15:30|13.1|11.5|13.05|11.45|13.1|11.5|13.05|11.45|0
1643152540000|2022-01-25 23:15:40|13.1|11.5|13.03|11.43|13.1|11.5|13.03|11.43|0
1643152550000|2022-01-25 23:15:50|12.98|11.38|12.97|11.37|13|11.4|12.97|11.37|0
1643152560000|2022-01-25 23:16:00|12.96|11.36|13|11.4|13|11.4|12.89|11.29|0
1643152570000|2022-01-25 23:16:10|12.93|11.33|12.89|11.29|12.97|11.37|12.89|11.29|0
1643152580000|2022-01-25 23:16:20|12.87|11.27|12.76|11.16|12.87|11.27|12.76|11.16|0
1643152590000|2022-01-25 23:16:30|12.77|11.17|12.71|11.11|12.77|11.17|12.7|11.1|0
1643152600000|2022-01-25 23:16:40|12.68|11.08|12.56|10.96|12.68|11.08|12.54|10.94|0
1643152610000|2022-01-25 23:16:50|12.55|10.95|12.55|10.95|12.55|10.95|12.53|10.93|0
1643152620000|2022-01-25 23:17:00|12.66|11.06|12.67|11.07|12.67|11.07|12.64|11.04|0
1643152630000|2022-01-25 23:17:10|12.61|11.01|12.66|11.06|12.66|11.06|12.59|10.99|0
1643152640000|2022-01-25 23:17:20|12.67|11.07|12.59|10.99|12.68|11.08|12.59|10.99|0
1643152650000|2022-01-25 23:17:30|12.61|11.01|12.62|11.02|12.62|11.02|12.51|10.91|0
1643152660000|2022-01-25 23:17:40|12.59|10.99|12.77|11.17|12.77|11.17|12.59|10.99|0
1643152670000|2022-01-25 23:17:50|12.84|11.24|12.84|11.24|12.84|11.24|12.79|11.19|0
1643152680000|2022-01-25 23:18:00|12.82|11.22|12.86|11.26|12.86|11.26|12.82|11.22|0
1643152690000|2022-01-25 23:18:10|12.84|11.24|12.84|11.24|12.84|11.24|12.82|11.22|0
1643152700000|2022-01-25 23:18:20|12.82|11.22|12.82|11.22|12.86|11.26|12.82|11.22|0
1643152710000|2022-01-25 23:18:30|12.79|11.19|12.72|11.12|12.79|11.19|12.72|11.12|0
1643152720000|2022-01-25 23:18:40|12.68|11.08|12.75|11.15|12.75|11.15|12.68|11.08|0
1643152730000|2022-01-25 23:18:50|12.82|11.22|12.82|11.22|12.83|11.23|12.82|11.22|0
1643152740000|2022-01-25 23:19:00|12.79|11.19|12.98|11.38|12.98|11.38|12.79|11.19|0
1643152750000|2022-01-25 23:19:10|13.02|11.42|13.05|11.45|13.05|11.45|13.02|11.42|0
1643152760000|2022-01-25 23:19:20|13.07|11.47|13.24|11.64|13.24|11.64|13.07|11.47|0
1643152770000|2022-01-25 23:19:30|13.19|11.59|13.26|11.66|13.31|11.71|13.19|11.59|0
1643152780000|2022-01-25 23:19:40|13.24|11.64|13.26|11.66|13.26|11.66|13.21|11.61|0
1643152790000|2022-01-25 23:19:50|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1643152800000|2022-01-25 23:20:00|13.14|11.54|13.14|11.54|13.19|11.59|13.14|11.54|0
1643152810000|2022-01-25 23:20:10|13.07|11.47|13.09|11.49|13.12|11.52|13.07|11.47|0
1643152820000|2022-01-25 23:20:20|13.12|11.52|13.09|11.49|13.17|11.57|13.09|11.49|0
1643152830000|2022-01-25 23:20:30|13.14|11.54|13.24|11.64|13.24|11.64|13.14|11.54|0
1643152840000|2022-01-25 23:20:40|13.21|11.61|13.19|11.59|13.21|11.61|13.19|11.59|0
1643152850000|2022-01-25 23:20:50|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1643152860000|2022-01-25 23:21:00|13.12|11.52|13.05|11.45|13.12|11.52|13.05|11.45|0
1643152870000|2022-01-25 23:21:10|13.02|11.42|13.07|11.47|13.09|11.49|13|11.4|0
1643152880000|2022-01-25 23:21:20|13.02|11.42|13.05|11.45|13.05|11.45|13|11.4|0
1643152890000|2022-01-25 23:21:30|12.98|11.38|13|11.4|13.02|11.42|12.98|11.38|0
1643152900000|2022-01-25 23:21:40|12.99|11.39|12.98|11.38|13.05|11.45|12.98|11.38|0
1643152910000|2022-01-25 23:21:50|13.04|11.44|12.98|11.38|13.04|11.44|12.95|11.35|0
1643152920000|2022-01-25 23:22:00|13|11.4|13|11.4|13|11.4|12.97|11.37|0
1643152930000|2022-01-25 23:22:10|12.97|11.37|12.98|11.38|12.98|11.38|12.97|11.37|0
1643152940000|2022-01-25 23:22:20|12.95|11.35|12.95|11.35|12.96|11.36|12.95|11.35|0
1643152950000|2022-01-25 23:22:30|12.94|11.34|12.95|11.35|12.95|11.35|12.94|11.34|0
1643152960000|2022-01-25 23:22:40|12.96|11.36|13.05|11.45|13.05|11.45|12.95|11.35|0
1643152970000|2022-01-25 23:22:50|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1643152980000|2022-01-25 23:23:00|13.18|11.58|13.09|11.49|13.24|11.64|13.09|11.49|0
1643152990000|2022-01-25 23:23:10|13.08|11.48|13.02|11.42|13.09|11.49|13.02|11.42|0
1643153000000|2022-01-25 23:23:20|12.95|11.35|13.01|11.41|13.01|11.41|12.95|11.35|0
1643153010000|2022-01-25 23:23:30|13|11.4|13.16|11.56|13.16|11.56|13|11.4|0
1643153020000|2022-01-25 23:23:40|13.07|11.47|13.07|11.47|13.08|11.48|13.07|11.47|0
1643153030000|2022-01-25 23:23:50|13|11.4|13.02|11.42|13.02|11.42|12.98|11.38|0
1643153040000|2022-01-25 23:24:00|13|11.4|13.06|11.46|13.06|11.46|12.98|11.38|0
1643153050000|2022-01-25 23:24:10|13.05|11.45|13.07|11.47|13.07|11.47|13.05|11.45|0
1643153060000|2022-01-25 23:24:20|13.09|11.49|13|11.4|13.09|11.49|13|11.4|0
1643153070000|2022-01-25 23:24:30|13.02|11.42|13.03|11.43|13.05|11.45|13.01|11.41|0
1643153080000|2022-01-25 23:24:40|13.06|11.46|13.08|11.48|13.08|11.48|13.02|11.42|0
1643153090000|2022-01-25 23:24:50|13.09|11.49|13.22|11.62|13.24|11.64|13.09|11.49|0
1643153100000|2022-01-25 23:25:00|13.19|11.59|13.07|11.47|13.19|11.59|13.07|11.47|0
1643153110000|2022-01-25 23:25:10|13.09|11.49|12.98|11.38|13.09|11.49|12.98|11.38|0
1643153120000|2022-01-25 23:25:20|12.95|11.35|12.88|11.28|12.95|11.35|12.88|11.28|0
1643153130000|2022-01-25 23:25:30|12.84|11.24|12.93|11.33|12.93|11.33|12.84|11.24|0
1643153140000|2022-01-25 23:25:40|12.88|11.28|12.87|11.27|12.91|11.31|12.87|11.27|0
1643153150000|2022-01-25 23:25:50|12.86|11.26|12.91|11.31|12.91|11.31|12.86|11.26|0
1643153160000|2022-01-25 23:26:00|12.86|11.26|12.88|11.28|12.88|11.28|12.81|11.21|0
1643153170000|2022-01-25 23:26:10|12.86|11.26|12.79|11.19|12.86|11.26|12.74|11.14|0
1643153180000|2022-01-25 23:26:20|12.81|11.21|12.88|11.28|12.88|11.28|12.81|11.21|0
1643153190000|2022-01-25 23:26:30|12.81|11.21|12.84|11.24|12.84|11.24|12.77|11.17|0
1643153200000|2022-01-25 23:26:40|12.78|11.18|12.76|11.16|12.78|11.18|12.76|11.16|0
1643153210000|2022-01-25 23:26:50|12.77|11.17|12.74|11.14|12.77|11.17|12.7|11.1|0
1643153220000|2022-01-25 23:27:00|12.72|11.12|12.73|11.13|12.73|11.13|12.72|11.12|0
1643153230000|2022-01-25 23:27:10|12.72|11.12|12.74|11.14|12.74|11.14|12.68|11.08|0
1643153240000|2022-01-25 23:27:20|12.82|11.22|12.86|11.26|12.86|11.26|12.82|11.22|0
1643153250000|2022-01-25 23:27:30|12.95|11.35|12.99|11.39|13|11.4|12.94|11.34|0
1643153260000|2022-01-25 23:27:40|12.94|11.34|13.02|11.42|13.02|11.42|12.94|11.34|0
1643153270000|2022-01-25 23:27:50|13.05|11.45|13.07|11.47|13.09|11.49|13.03|11.43|0
1643153280000|2022-01-25 23:28:00|13.01|11.41|13.06|11.46|13.06|11.46|13.01|11.41|0
1643153290000|2022-01-25 23:28:10|13.09|11.49|13.28|11.68|13.28|11.68|13.09|11.49|0
1643153300000|2022-01-25 23:28:20|13.29|11.69|13.34|11.74|13.34|11.74|13.27|11.67|0
1643153310000|2022-01-25 23:28:30|13.44|11.84|13.38|11.78|13.44|11.84|13.35|11.75|0
1643153320000|2022-01-25 23:28:40|13.4|11.8|13.47|11.87|13.47|11.87|13.38|11.78|0
1643153330000|2022-01-25 23:28:50|13.36|11.76|13.38|11.78|13.38|11.78|13.35|11.75|0
1643153340000|2022-01-25 23:29:00|13.4|11.8|13.47|11.87|13.5|11.9|13.4|11.8|0
1643153350000|2022-01-25 23:29:10|13.45|11.85|13.52|11.92|13.55|11.95|13.45|11.85|0
1643153360000|2022-01-25 23:29:20|13.5|11.9|13.53|11.93|13.53|11.93|13.5|11.9|0
1643153370000|2022-01-25 23:29:30|13.55|11.95|13.62|12.02|13.62|12.02|13.55|11.95|0
1643153380000|2022-01-25 23:29:40|13.64|12.04|13.64|12.04|13.69|12.09|13.64|12.04|0
1643153390000|2022-01-25 23:29:50|13.69|12.09|13.64|12.04|13.69|12.09|13.55|11.95|0
1643153400000|2022-01-25 23:30:00|13.62|12.02|13.62|12.02|13.62|12.02|13.59|11.99|0
1643153410000|2022-01-25 23:30:10|13.64|12.04|13.55|11.95|13.64|12.04|13.55|11.95|0
1643153420000|2022-01-25 23:30:20|13.5|11.9|13.44|11.84|13.5|11.9|13.42|11.82|0
1643153430000|2022-01-25 23:30:30|13.52|11.92|13.52|11.92|13.55|11.95|13.5|11.9|0
1643153440000|2022-01-25 23:30:40|13.62|12.02|13.64|12.04|13.64|12.04|13.62|12.02|0
1643153450000|2022-01-25 23:30:50|13.59|11.99|13.94|12.34|13.94|12.34|13.59|11.99|0
1643153460000|2022-01-25 23:31:00|13.99|12.39|14.11|12.51|14.11|12.51|13.99|12.39|0
1643153470000|2022-01-25 23:31:10|14.21|12.61|13.95|12.35|14.21|12.61|13.94|12.34|0
1643153480000|2022-01-25 23:31:20|13.94|12.34|13.91|12.31|13.94|12.34|13.91|12.31|0
1643153490000|2022-01-25 23:31:30|13.89|12.29|13.86|12.26|13.91|12.31|13.86|12.26|0
1643153500000|2022-01-25 23:31:40|13.89|12.29|13.84|12.24|13.89|12.29|13.84|12.24|0
1643153510000|2022-01-25 23:31:50|13.81|12.21|13.74|12.14|13.81|12.21|13.74|12.14|0
1643153520000|2022-01-25 23:32:00|13.75|12.15|13.8|12.2|13.8|12.2|13.75|12.15|0
1643153530000|2022-01-25 23:32:10|13.74|12.14|13.54|11.94|13.74|12.14|13.54|11.94|0
1643153540000|2022-01-25 23:32:20|13.63|12.03|13.69|12.09|13.69|12.09|13.63|12.03|0
1643153550000|2022-01-25 23:32:30|13.67|12.07|13.57|11.97|13.67|12.07|13.57|11.97|0
1643153560000|2022-01-25 23:32:40|13.52|11.92|13.48|11.88|13.52|11.92|13.45|11.85|0
1643153570000|2022-01-25 23:32:50|13.5|11.9|13.5|11.9|13.52|11.92|13.5|11.9|0
1643153580000|2022-01-25 23:33:00|13.51|11.91|13.5|11.9|13.52|11.92|13.5|11.9|0
1643153590000|2022-01-25 23:33:10|13.47|11.87|13.47|11.87|13.47|11.87|13.45|11.85|0
1643153600000|2022-01-25 23:33:20|13.52|11.92|13.54|11.94|13.54|11.94|13.52|11.92|0
1643153610000|2022-01-25 23:33:30|13.52|11.92|13.5|11.9|13.52|11.92|13.5|11.9|0
1643153620000|2022-01-25 23:33:40|13.47|11.87|13.5|11.9|13.52|11.92|13.47|11.87|0
1643153630000|2022-01-25 23:33:50|13.53|11.93|13.4|11.8|13.53|11.93|13.4|11.8|0
1643153640000|2022-01-25 23:34:00|13.46|11.86|13.52|11.92|13.52|11.92|13.46|11.86|0
1643153650000|2022-01-25 23:34:10|13.5|11.9|13.52|11.92|13.52|11.92|13.5|11.9|0
1643153660000|2022-01-25 23:34:20|13.54|11.94|13.62|12.02|13.64|12.04|13.54|11.94|0
1643153670000|2022-01-25 23:34:30|13.67|12.07|13.64|12.04|13.69|12.09|13.64|12.04|0
1643153680000|2022-01-25 23:34:40|13.65|12.05|13.54|11.94|13.65|12.05|13.54|11.94|0
1643153690000|2022-01-25 23:34:50|13.57|11.97|13.54|11.94|13.57|11.97|13.54|11.94|0
1643153700000|2022-01-25 23:35:00|13.62|12.02|13.56|11.96|13.62|12.02|13.56|11.96|0
1643153710000|2022-01-25 23:35:10|13.62|12.02|13.56|11.96|13.67|12.07|13.56|11.96|0
1643153720000|2022-01-25 23:35:20|13.54|11.94|13.53|11.93|13.54|11.94|13.53|11.93|0
1643153730000|2022-01-25 23:35:30|13.57|11.97|13.54|11.94|13.59|11.99|13.54|11.94|0
1643153740000|2022-01-25 23:35:40|13.57|11.97|13.52|11.92|13.57|11.97|13.52|11.92|0
1643153750000|2022-01-25 23:35:50|13.47|11.87|13.47|11.87|13.47|11.87|13.45|11.85|0
1643153760000|2022-01-25 23:36:00|13.48|11.88|13.47|11.87|13.5|11.9|13.47|11.87|0
1643153770000|2022-01-25 23:36:10|13.49|11.89|13.48|11.88|13.51|11.91|13.48|11.88|0
1643153780000|2022-01-25 23:36:20|13.49|11.89|13.49|11.89|13.49|11.89|13.45|11.85|0
1643153790000|2022-01-25 23:36:30|13.51|11.91|13.52|11.92|13.58|11.98|13.51|11.91|0
1643153800000|2022-01-25 23:36:40|13.57|11.97|13.59|11.99|13.59|11.99|13.57|11.97|0
1643153810000|2022-01-25 23:36:50|13.6|12|13.59|11.99|13.63|12.03|13.59|11.99|0
1643153820000|2022-01-25 23:37:00|13.64|12.04|13.64|12.04|13.64|12.04|13.64|12.04|0
1643153830000|2022-01-25 23:37:10|13.69|12.09|13.74|12.14|13.74|12.14|13.69|12.09|0
1643153840000|2022-01-25 23:37:20|13.71|12.11|13.69|12.09|13.71|12.11|13.66|12.06|0
1643153850000|2022-01-25 23:37:30|13.7|12.1|13.64|12.04|13.7|12.1|13.63|12.03|0
1643153860000|2022-01-25 23:37:40|13.62|12.02|13.54|11.94|13.62|12.02|13.52|11.92|0
1643153870000|2022-01-25 23:37:50|13.57|11.97|13.53|11.93|13.58|11.98|13.53|11.93|0
1643153880000|2022-01-25 23:38:00|13.55|11.95|13.49|11.89|13.55|11.95|13.49|11.89|0
1643153890000|2022-01-25 23:38:10|13.47|11.87|13.49|11.89|13.49|11.89|13.45|11.85|0
1643153900000|2022-01-25 23:38:20|13.52|11.92|13.57|11.97|13.57|11.97|13.52|11.92|0
1643153910000|2022-01-25 23:38:30|13.51|11.91|13.48|11.88|13.51|11.91|13.48|11.88|0
1643153920000|2022-01-25 23:38:40|13.47|11.87|13.49|11.89|13.49|11.89|13.47|11.87|0
1643153930000|2022-01-25 23:38:50|13.47|11.87|13.48|11.88|13.48|11.88|13.47|11.87|0
1643153940000|2022-01-25 23:39:00|13.47|11.87|13.47|11.87|13.48|11.88|13.47|11.87|0
1643153950000|2022-01-25 23:39:10|13.51|11.91|13.49|11.89|13.51|11.91|13.47|11.87|0
1643153960000|2022-01-25 23:39:20|13.52|11.92|13.46|11.86|13.52|11.92|13.46|11.86|0
1643153970000|2022-01-25 23:39:30|13.45|11.85|13.47|11.87|13.47|11.87|13.43|11.83|0
1643153980000|2022-01-25 23:39:40|13.48|11.88|13.54|11.94|13.54|11.94|13.48|11.88|0
1643153990000|2022-01-25 23:39:50|13.52|11.92|13.59|11.99|13.59|11.99|13.52|11.92|0
1643154000000|2022-01-25 23:40:00|13.57|11.97|13.58|11.98|13.58|11.98|13.55|11.95|0
1643154010000|2022-01-25 23:40:10|13.59|11.99|13.58|11.98|13.59|11.99|13.58|11.98|0
1643154020000|2022-01-25 23:40:20|13.61|12.01|13.59|11.99|13.64|12.04|13.59|11.99|0
1643154030000|2022-01-25 23:40:30|13.64|12.04|13.69|12.09|13.69|12.09|13.64|12.04|0
1643154040000|2022-01-25 23:40:40|13.7|12.1|13.69|12.09|13.71|12.11|13.69|12.09|0
1643154050000|2022-01-25 23:40:50|13.74|12.14|13.76|12.16|13.76|12.16|13.74|12.14|0
1643154060000|2022-01-25 23:41:00|13.79|12.19|13.75|12.15|13.84|12.24|13.75|12.15|0
1643154070000|2022-01-25 23:41:10|13.74|12.14|13.76|12.16|13.79|12.19|13.74|12.14|0
1643154080000|2022-01-25 23:41:20|13.75|12.15|13.81|12.21|13.81|12.21|13.74|12.14|0
1643154090000|2022-01-25 23:41:30|13.77|12.17|13.76|12.16|13.79|12.19|13.76|12.16|0
1643154100000|2022-01-25 23:41:40|13.79|12.19|13.79|12.19|13.79|12.19|13.79|12.19|0
1643154110000|2022-01-25 23:41:50|13.8|12.2|13.76|12.16|13.8|12.2|13.76|12.16|0
1643154120000|2022-01-25 23:42:00|13.79|12.19|13.79|12.19|13.79|12.19|13.77|12.17|0
1643154130000|2022-01-25 23:42:10|13.76|12.16|13.8|12.2|13.81|12.21|13.76|12.16|0
1643154140000|2022-01-25 23:42:20|13.81|12.21|13.92|12.32|13.93|12.33|13.79|12.19|0
1643154150000|2022-01-25 23:42:30|13.96|12.36|13.98|12.38|13.98|12.38|13.93|12.33|0
1643154160000|2022-01-25 23:42:40|14.08|12.48|14.31|12.71|14.31|12.71|14.08|12.48|0
1643154170000|2022-01-25 23:42:50|14.36|12.76|14.28|12.68|14.36|12.76|14.26|12.66|0
1643154180000|2022-01-25 23:43:00|14.34|12.74|14.54|12.94|14.54|12.94|14.34|12.74|0
1643154190000|2022-01-25 23:43:10|14.5|12.9|14.59|12.99|14.59|12.99|14.5|12.9|0
1643154200000|2022-01-25 23:43:20|14.57|12.97|14.7|13.1|14.7|13.1|14.57|12.97|0
1643154210000|2022-01-25 23:43:30|14.77|13.17|14.51|12.91|14.77|13.17|14.5|12.9|0
1643154220000|2022-01-25 23:43:40|14.5|12.9|14.32|12.72|14.5|12.9|14.32|12.72|0
1643154230000|2022-01-25 23:43:50|14.28|12.68|14.35|12.75|14.39|12.79|14.28|12.68|0
1643154240000|2022-01-25 23:44:00|14.34|12.74|14.42|12.82|14.42|12.82|14.34|12.74|0
1643154250000|2022-01-25 23:44:10|14.4|12.8|14.41|12.81|14.41|12.81|14.37|12.77|0
1643154260000|2022-01-25 23:44:20|14.39|12.79|14.44|12.84|14.46|12.86|14.39|12.79|0
1643154270000|2022-01-25 23:44:30|14.41|12.81|14.49|12.89|14.49|12.89|14.41|12.81|0
1643154280000|2022-01-25 23:44:40|14.47|12.87|14.57|12.97|14.57|12.97|14.41|12.81|0
1643154290000|2022-01-25 23:44:50|14.54|12.94|14.54|12.94|14.55|12.95|14.54|12.94|0
1643154300000|2022-01-25 23:45:00|14.51|12.91|14.75|13.15|14.75|13.15|14.51|12.91|0
1643154310000|2022-01-25 23:45:10|14.81|13.21|14.67|13.07|14.81|13.21|14.67|13.07|0
1643154320000|2022-01-25 23:45:20|14.68|13.08|14.72|13.12|14.72|13.12|14.67|13.07|0
1643154330000|2022-01-25 23:45:30|14.63|13.03|14.65|13.05|14.65|13.05|14.63|13.03|0
1643154340000|2022-01-25 23:45:40|14.64|13.04|14.64|13.04|14.69|13.09|14.64|13.04|0
1643154350000|2022-01-25 23:45:50|14.72|13.12|14.82|13.22|14.82|13.22|14.72|13.12|0
1643154360000|2022-01-25 23:46:00|14.77|13.17|14.69|13.09|14.77|13.17|14.69|13.09|0
1643154370000|2022-01-25 23:46:10|14.68|13.08|14.88|13.28|14.88|13.28|14.65|13.05|0
1643154380000|2022-01-25 23:46:20|14.9|13.3|14.89|13.29|14.9|13.3|14.86|13.26|0
1643154390000|2022-01-25 23:46:30|14.9|13.3|14.93|13.33|14.93|13.33|14.9|13.3|0
1643154400000|2022-01-25 23:46:40|14.9|13.3|14.98|13.38|14.98|13.38|14.88|13.28|0
1643154410000|2022-01-25 23:46:50|15.01|13.41|15.05|13.45|15.05|13.45|15.01|13.41|0
1643154420000|2022-01-25 23:47:00|15.03|13.43|15.01|13.41|15.06|13.46|15.01|13.41|0
1643154430000|2022-01-25 23:47:10|15.03|13.43|15.14|13.54|15.14|13.54|15.03|13.43|0
1643154440000|2022-01-25 23:47:20|15.17|13.57|15.14|13.54|15.17|13.57|15.14|13.54|0
1643154450000|2022-01-25 23:47:30|15.17|13.57|15.14|13.54|15.17|13.57|15.14|13.54|0
1643154460000|2022-01-25 23:47:40|15.13|13.53|15.09|13.49|15.13|13.53|15.09|13.49|0
1643154470000|2022-01-25 23:47:50|15.13|13.53|15.14|13.54|15.14|13.54|15.13|13.53|0
1643154500000|2022-01-25 23:48:20|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1643154510000|2022-01-25 23:48:30|15.19|13.59|15.36|13.76|15.36|13.76|15.19|13.59|0
1643154520000|2022-01-25 23:48:40|15.38|13.78|15.52|13.92|15.52|13.92|15.38|13.78|0
1643154530000|2022-01-25 23:48:50|15.54|13.94|15.54|13.94|15.54|13.94|15.52|13.92|0
1643154540000|2022-01-25 23:49:00|15.6|14|15.57|13.97|15.6|14|15.57|13.97|0
1643154550000|2022-01-25 23:49:10|15.6|14|15.52|13.92|15.6|14|15.52|13.92|0
1643154560000|2022-01-25 23:49:20|15.49|13.89|15.3|13.7|15.49|13.89|15.3|13.7|0
1643154570000|2022-01-25 23:49:30|15.33|13.73|15.22|13.62|15.33|13.73|15.22|13.62|0
1643154580000|2022-01-25 23:49:40|15.25|13.65|15.25|13.65|15.25|13.65|15.19|13.59|0
1643154590000|2022-01-25 23:49:50|15.19|13.59|15.17|13.57|15.19|13.59|15.14|13.54|0
1643154600000|2022-01-25 23:50:00|15.19|13.59|15.27|13.67|15.27|13.67|15.19|13.59|0
1643154610000|2022-01-25 23:50:10|15.3|13.7|15.27|13.67|15.3|13.7|15.27|13.67|0
1643154620000|2022-01-25 23:50:20|15.22|13.62|15.09|13.49|15.22|13.62|15.09|13.49|0
1643154630000|2022-01-25 23:50:30|15.03|13.43|14.95|13.35|15.03|13.43|14.93|13.33|0
1643154640000|2022-01-25 23:50:40|14.93|13.33|14.94|13.34|14.94|13.34|14.93|13.33|0
1643154650000|2022-01-25 23:50:50|15.2|13.6|15.48|13.88|15.53|13.93|15.2|13.6|0
1643154660000|2022-01-25 23:51:00|15.53|13.93|15.53|13.93|15.53|13.93|15.53|13.93|0
1643154670000|2022-01-25 23:51:10|15.56|13.96|15.69|14.09|15.69|14.09|15.56|13.96|0
1643154680000|2022-01-25 23:51:20|15.72|14.12|15.75|14.15|15.75|14.15|15.72|14.12|0
1643154690000|2022-01-25 23:51:30|15.72|14.12|15.73|14.13|15.73|14.13|15.72|14.12|0
1643154700000|2022-01-25 23:51:40|15.75|14.15|15.78|14.18|15.78|14.18|15.75|14.15|0
1643154710000|2022-01-25 23:51:50|15.8|14.2|15.86|14.26|15.86|14.26|15.8|14.2|0
1643154720000|2022-01-25 23:52:00|15.89|14.29|16|14.4|16|14.4|15.89|14.29|0
1643154730000|2022-01-25 23:52:10|16.01|14.41|16.01|14.41|16.01|14.41|16.01|14.41|0
1643154740000|2022-01-25 23:52:20|15.97|14.37|15.5|13.9|15.97|14.37|15.5|13.9|0
1643154750000|2022-01-25 23:52:30|15.53|13.93|15.56|13.96|15.58|13.98|15.53|13.93|0
1643154760000|2022-01-25 23:52:40|15.61|14.01|15.71|14.11|15.71|14.11|15.61|14.01|0
1643154770000|2022-01-25 23:52:50|15.75|14.15|15.64|14.04|15.75|14.15|15.64|14.04|0
1643154780000|2022-01-25 23:53:00|15.61|14.01|15.5|13.9|15.61|14.01|15.5|13.9|0
1643154790000|2022-01-25 23:53:10|15.56|13.96|15.48|13.88|15.56|13.96|15.48|13.88|0
1643154800000|2022-01-25 23:53:20|15.44|13.84|15.58|13.98|15.58|13.98|15.42|13.82|0
1643154810000|2022-01-25 23:53:30|15.53|13.93|15.53|13.93|15.53|13.93|15.48|13.88|0
1643154820000|2022-01-25 23:53:40|15.5|13.9|15.53|13.93|15.53|13.93|15.45|13.85|0
1643154830000|2022-01-25 23:53:50|15.5|13.9|15.42|13.82|15.5|13.9|15.42|13.82|0
1643154840000|2022-01-25 23:54:00|15.4|13.8|15.52|13.92|15.52|13.92|15.4|13.8|0
1643154850000|2022-01-25 23:54:10|15.5|13.9|15.45|13.85|15.5|13.9|15.45|13.85|0
1643154860000|2022-01-25 23:54:20|15.5|13.9|15.48|13.88|15.5|13.9|15.48|13.88|0
1643154870000|2022-01-25 23:54:30|15.5|13.9|15.53|13.93|15.53|13.93|15.48|13.88|0
1643154880000|2022-01-25 23:54:40|15.48|13.88|15.48|13.88|15.48|13.88|15.48|13.88|0
1643154890000|2022-01-25 23:54:50|15.45|13.85|15.42|13.82|15.45|13.85|15.41|13.81|0
1643154900000|2022-01-25 23:55:00|15.45|13.85|15.49|13.89|15.49|13.89|15.38|13.78|0
1643154910000|2022-01-25 23:55:10|15.48|13.88|15.45|13.85|15.49|13.89|15.45|13.85|0
1643154920000|2022-01-25 23:55:20|15.41|13.81|15.4|13.8|15.41|13.81|15.4|13.8|0
1643154930000|2022-01-25 23:55:30|15.34|13.74|15.31|13.71|15.38|13.78|15.31|13.71|0
1643154940000|2022-01-25 23:55:40|15.33|13.73|15.1|13.5|15.33|13.73|15.1|13.5|0
1643154950000|2022-01-25 23:55:50|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1643154960000|2022-01-25 23:56:00|15.08|13.48|15.04|13.44|15.08|13.48|15.02|13.42|0
1643154970000|2022-01-25 23:56:10|15.05|13.45|15.08|13.48|15.12|13.52|15.05|13.45|0
1643154980000|2022-01-25 23:56:20|15.1|13.5|15.06|13.46|15.1|13.5|15.06|13.46|0
1643154990000|2022-01-25 23:56:30|15.08|13.48|15.06|13.46|15.1|13.5|15.06|13.46|0
1643155000000|2022-01-25 23:56:40|15.04|13.44|14.92|13.32|15.04|13.44|14.92|13.32|0
1643155010000|2022-01-25 23:56:50|14.94|13.34|14.94|13.34|14.94|13.34|14.84|13.24|0
1643155020000|2022-01-25 23:57:00|15|13.4|15.02|13.42|15.05|13.45|15|13.4|0
1643155030000|2022-01-25 23:57:10|14.89|13.29|14.89|13.29|14.89|13.29|14.84|13.24|0
1643155040000|2022-01-25 23:57:20|14.85|13.25|14.87|13.27|14.87|13.27|14.85|13.25|0
1643155050000|2022-01-25 23:57:30|14.85|13.25|14.88|13.28|14.89|13.29|14.85|13.25|0
1643155060000|2022-01-25 23:57:40|14.87|13.27|14.89|13.29|14.89|13.29|14.87|13.27|0
1643155070000|2022-01-25 23:57:50|14.94|13.34|14.94|13.34|14.94|13.34|14.92|13.32|0
1643155080000|2022-01-25 23:58:00|14.93|13.33|15|13.4|15|13.4|14.93|13.33|0
1643155090000|2022-01-25 23:58:10|15.01|13.41|14.98|13.38|15.01|13.41|14.98|13.38|0
1643155100000|2022-01-25 23:58:20|14.97|13.37|15.01|13.41|15.04|13.44|14.97|13.37|0
1643155110000|2022-01-25 23:58:30|15|13.4|14.89|13.29|15|13.4|14.89|13.29|0
1643155120000|2022-01-25 23:58:40|14.92|13.32|14.74|13.14|14.92|13.32|14.74|13.14|0
1643155130000|2022-01-25 23:58:50|14.76|13.16|14.77|13.17|14.77|13.17|14.76|13.16|0
1643155140000|2022-01-25 23:59:00|14.71|13.11|14.77|13.17|14.81|13.21|14.71|13.11|0
1643155150000|2022-01-25 23:59:10|14.67|13.07|14.79|13.19|14.79|13.19|14.67|13.07|0
1643155160000|2022-01-25 23:59:20|14.83|13.23|14.81|13.21|14.85|13.25|14.81|13.21|0
1643155170000|2022-01-25 23:59:30|14.83|13.23|14.85|13.25|14.87|13.27|14.81|13.21|0
1643155180000|2022-01-25 23:59:40|14.87|13.27|14.87|13.27|14.87|13.27|14.85|13.25|0
1643155190000|2022-01-25 23:59:50|14.79|13.19|14.87|13.27|14.87|13.27|14.79|13.19|0
1643155200000|2022-01-26 00:00:00|14.89|13.29|14.92|13.32|14.92|13.32|14.88|13.28|0
1643155210000|2022-01-26 00:00:10|15|13.4|14.97|13.37|15|13.4|14.97|13.37|0
1643155220000|2022-01-26 00:00:20|14.9|13.3|14.84|13.24|14.9|13.3|14.84|13.24|0
1643155230000|2022-01-26 00:00:30|14.89|13.29|14.89|13.29|14.93|13.33|14.89|13.29|0
1643155240000|2022-01-26 00:00:40|14.85|13.25|14.79|13.19|14.87|13.27|14.79|13.19|0
1643155250000|2022-01-26 00:00:50|14.8|13.2|14.79|13.19|14.8|13.2|14.79|13.19|0
1643155260000|2022-01-26 00:01:00|14.77|13.17|14.68|13.08|14.81|13.21|14.68|13.08|0
1643155270000|2022-01-26 00:01:10|14.63|13.03|14.64|13.04|14.66|13.06|14.63|13.03|0
1643155280000|2022-01-26 00:01:20|14.67|13.07|14.68|13.08|14.72|13.12|14.67|13.07|0
1643155290000|2022-01-26 00:01:30|14.67|13.07|14.58|12.98|14.67|13.07|14.58|12.98|0
1643155300000|2022-01-26 00:01:40|14.63|13.03|14.56|12.96|14.63|13.03|14.56|12.96|0
1643155310000|2022-01-26 00:01:50|14.54|12.94|14.5|12.9|14.54|12.94|14.5|12.9|0
1643155320000|2022-01-26 00:02:00|14.53|12.93|14.56|12.96|14.58|12.98|14.53|12.93|0
1643155330000|2022-01-26 00:02:10|14.58|12.98|14.61|13.01|14.61|13.01|14.58|12.98|0
1643155340000|2022-01-26 00:02:20|14.58|12.98|14.59|12.99|14.59|12.99|14.58|12.98|0
1643155350000|2022-01-26 00:02:30|14.58|12.98|14.61|13.01|14.61|13.01|14.58|12.98|0
1643155360000|2022-01-26 00:02:40|14.63|13.03|14.66|13.06|14.66|13.06|14.63|13.03|0
1643155370000|2022-01-26 00:02:50|14.68|13.08|14.71|13.11|14.71|13.11|14.68|13.08|0
1643155380000|2022-01-26 00:03:00|14.66|13.06|14.68|13.08|14.68|13.08|14.63|13.03|0
1643155390000|2022-01-26 00:03:10|14.63|13.03|14.55|12.95|14.63|13.03|14.55|12.95|0
1643155400000|2022-01-26 00:03:20|14.5|12.9|14.44|12.84|14.5|12.9|14.44|12.84|0
1643155410000|2022-01-26 00:03:30|14.43|12.83|14.48|12.88|14.48|12.88|14.43|12.83|0
1643155420000|2022-01-26 00:03:40|14.53|12.93|14.43|12.83|14.53|12.93|14.43|12.83|0
1643155430000|2022-01-26 00:03:50|14.4|12.8|14.38|12.78|14.4|12.8|14.38|12.78|0
1643155440000|2022-01-26 00:04:00|14.28|12.68|14.31|12.71|14.33|12.73|14.24|12.64|0
1643155450000|2022-01-26 00:04:10|14.23|12.63|14.18|12.58|14.23|12.63|14.18|12.58|0
1643155460000|2022-01-26 00:04:20|14.1|12.5|14.05|12.45|14.1|12.5|14|12.4|0
1643155470000|2022-01-26 00:04:30|14.09|12.49|14.08|12.48|14.09|12.49|13.95|12.35|0
1643155480000|2022-01-26 00:04:40|14.05|12.45|13.98|12.38|14.08|12.48|13.98|12.38|0
1643155490000|2022-01-26 00:04:50|14.05|12.45|14.05|12.45|14.13|12.53|14.03|12.43|0
1643155500000|2022-01-26 00:05:00|14.04|12.44|14.05|12.45|14.06|12.46|14.03|12.43|0
1643155510000|2022-01-26 00:05:10|14.19|12.59|14.17|12.57|14.22|12.62|14.17|12.57|0
1643155520000|2022-01-26 00:05:20|14.12|12.52|14.12|12.52|14.15|12.55|14.08|12.48|0
1643155530000|2022-01-26 00:05:30|14.11|12.51|14.16|12.56|14.16|12.56|14.05|12.45|0
1643155540000|2022-01-26 00:05:40|14.08|12.48|13.98|12.38|14.08|12.48|13.98|12.38|0
1643155550000|2022-01-26 00:05:50|13.95|12.35|13.98|12.38|14|12.4|13.95|12.35|0
1643155560000|2022-01-26 00:06:00|14|12.4|13.91|12.31|14|12.4|13.91|12.31|0
1643155570000|2022-01-26 00:06:10|13.98|12.38|14.04|12.44|14.04|12.44|13.98|12.38|0
1643155580000|2022-01-26 00:06:20|14.14|12.54|14.16|12.56|14.17|12.57|14.14|12.54|0
1643155590000|2022-01-26 00:06:30|14.26|12.66|14.2|12.6|14.26|12.66|14.19|12.59|0
1643155600000|2022-01-26 00:06:40|14.19|12.59|14.2|12.6|14.24|12.64|14.19|12.59|0
1643155610000|2022-01-26 00:06:50|14.15|12.55|14.03|12.43|14.15|12.55|14.03|12.43|0
1643155620000|2022-01-26 00:07:00|14.07|12.47|14.05|12.45|14.07|12.47|14.03|12.43|0
1643155630000|2022-01-26 00:07:10|14.1|12.5|14.1|12.5|14.1|12.5|14.1|12.5|0
1643155640000|2022-01-26 00:07:20|14.09|12.49|14.12|12.52|14.2|12.6|14.09|12.49|0
1643155650000|2022-01-26 00:07:30|14.17|12.57|14.14|12.54|14.2|12.6|14.14|12.54|0
1643155660000|2022-01-26 00:07:40|14.07|12.47|14.17|12.57|14.17|12.57|14.07|12.47|0
1643155670000|2022-01-26 00:07:50|14.15|12.55|14.07|12.47|14.15|12.55|14.07|12.47|0
1643155680000|2022-01-26 00:08:00|14.11|12.51|14.07|12.47|14.11|12.51|14.07|12.47|0
1643155690000|2022-01-26 00:08:10|14.15|12.55|14.2|12.6|14.2|12.6|14.15|12.55|0
1643155700000|2022-01-26 00:08:20|14.22|12.62|14.29|12.69|14.29|12.69|14.22|12.62|0
1643155710000|2022-01-26 00:08:30|14.3|12.7|14.25|12.65|14.3|12.7|14.25|12.65|0
1643155720000|2022-01-26 00:08:40|14.26|12.66|14.32|12.72|14.34|12.74|14.26|12.66|0
1643155730000|2022-01-26 00:08:50|14.3|12.7|14.32|12.72|14.32|12.72|14.3|12.7|0
1643155740000|2022-01-26 00:09:00|14.31|12.71|14.25|12.65|14.31|12.71|14.25|12.65|0
1643155750000|2022-01-26 00:09:10|14.24|12.64|14.25|12.65|14.25|12.65|14.24|12.64|0
1643155760000|2022-01-26 00:09:20|14.26|12.66|14.35|12.75|14.37|12.77|14.26|12.66|0
1643155770000|2022-01-26 00:09:30|14.32|12.72|14.29|12.69|14.32|12.72|14.29|12.69|0
1643155780000|2022-01-26 00:09:40|14.27|12.67|14.29|12.69|14.31|12.71|14.27|12.67|0
1643155790000|2022-01-26 00:09:50|14.3|12.7|14.24|12.64|14.3|12.7|14.24|12.64|0
1643155800000|2022-01-26 00:10:00|14.22|12.62|14.15|12.55|14.22|12.62|14.15|12.55|0
1643155810000|2022-01-26 00:10:10|14.17|12.57|14.4|12.8|14.4|12.8|14.12|12.52|0
1643155820000|2022-01-26 00:10:20|14.5|12.9|14.58|12.98|14.59|12.99|14.5|12.9|0
1643155830000|2022-01-26 00:10:30|14.67|13.07|14.91|13.31|14.91|13.31|14.67|13.07|0
1643155840000|2022-01-26 00:10:40|14.86|13.26|14.89|13.29|14.89|13.29|14.86|13.26|0
1643155850000|2022-01-26 00:10:50|14.86|13.26|14.89|13.29|14.89|13.29|14.84|13.24|0
1643155860000|2022-01-26 00:11:00|14.93|13.33|14.86|13.26|14.93|13.33|14.86|13.26|0
1643155870000|2022-01-26 00:11:10|14.81|13.21|14.74|13.14|14.82|13.22|14.74|13.14|0
1643155880000|2022-01-26 00:11:20|14.72|13.12|14.73|13.13|14.73|13.13|14.69|13.09|0
1643155890000|2022-01-26 00:11:30|14.76|13.16|14.81|13.21|14.81|13.21|14.76|13.16|0
1643155900000|2022-01-26 00:11:40|14.84|13.24|14.86|13.26|14.86|13.26|14.81|13.21|0
1643155910000|2022-01-26 00:11:50|14.8|13.2|14.78|13.18|14.8|13.2|14.76|13.16|0
1643155920000|2022-01-26 00:12:00|14.81|13.21|14.98|13.38|14.98|13.38|14.81|13.21|0
1643155930000|2022-01-26 00:12:10|14.97|13.37|14.86|13.26|14.97|13.37|14.86|13.26|0
1643155940000|2022-01-26 00:12:20|14.83|13.23|14.76|13.16|14.83|13.23|14.76|13.16|0
1643155950000|2022-01-26 00:12:30|14.71|13.11|14.68|13.08|14.71|13.11|14.68|13.08|0
1643155960000|2022-01-26 00:12:40|14.63|13.03|14.68|13.08|14.68|13.08|14.63|13.03|0
1643155970000|2022-01-26 00:12:50|14.65|13.05|14.68|13.08|14.68|13.08|14.63|13.03|0
1643155980000|2022-01-26 00:13:00|14.69|13.09|14.69|13.09|14.69|13.09|14.68|13.08|0
1643155990000|2022-01-26 00:13:10|14.71|13.11|14.71|13.11|14.71|13.11|14.71|13.11|0
1643156000000|2022-01-26 00:13:20|14.73|13.13|14.73|13.13|14.76|13.16|14.73|13.13|0
1643156010000|2022-01-26 00:13:30|14.74|13.14|14.65|13.05|14.74|13.14|14.65|13.05|0
1643156020000|2022-01-26 00:13:40|14.64|13.04|14.65|13.05|14.65|13.05|14.63|13.03|0
1643156030000|2022-01-26 00:13:50|14.68|13.08|14.76|13.16|14.76|13.16|14.68|13.08|0
1643156040000|2022-01-26 00:14:00|14.72|13.12|14.73|13.13|14.73|13.13|14.72|13.12|0
1643156050000|2022-01-26 00:14:10|14.72|13.12|14.76|13.16|14.76|13.16|14.72|13.12|0
1643156060000|2022-01-26 00:14:20|14.74|13.14|14.68|13.08|14.76|13.16|14.68|13.08|0
1643156070000|2022-01-26 00:14:30|14.69|13.09|14.69|13.09|14.7|13.1|14.69|13.09|0
1643156080000|2022-01-26 00:14:40|14.7|13.1|14.67|13.07|14.74|13.14|14.67|13.07|0
1643156090000|2022-01-26 00:14:50|14.68|13.08|14.65|13.05|14.68|13.08|14.61|13.01|0
1643156100000|2022-01-26 00:15:00|14.68|13.08|14.65|13.05|14.68|13.08|14.65|13.05|0
1643156110000|2022-01-26 00:15:10|14.7|13.1|14.69|13.09|14.7|13.1|14.68|13.08|0
1643156120000|2022-01-26 00:15:20|14.68|13.08|14.76|13.16|14.78|13.18|14.68|13.08|0
1643156130000|2022-01-26 00:15:30|14.78|13.18|14.81|13.21|14.81|13.21|14.78|13.18|0
1643156140000|2022-01-26 00:15:40|14.83|13.23|14.78|13.18|14.86|13.26|14.78|13.18|0
1643156150000|2022-01-26 00:15:50|14.81|13.21|14.77|13.17|14.81|13.21|14.76|13.16|0
1643156160000|2022-01-26 00:16:00|14.68|13.08|14.69|13.09|14.76|13.16|14.68|13.08|0
1643156170000|2022-01-26 00:16:10|14.65|13.05|14.42|12.82|14.65|13.05|14.42|12.82|0
1643156180000|2022-01-26 00:16:20|14.45|12.85|14.59|12.99|14.59|12.99|14.45|12.85|0
1643156190000|2022-01-26 00:16:30|14.58|12.98|14.5|12.9|14.58|12.98|14.5|12.9|0
1643156200000|2022-01-26 00:16:40|14.52|12.92|14.46|12.86|14.52|12.92|14.46|12.86|0
1643156210000|2022-01-26 00:16:50|14.42|12.82|14.52|12.92|14.52|12.92|14.42|12.82|0
1643156220000|2022-01-26 00:17:00|14.47|12.87|14.41|12.81|14.52|12.92|14.41|12.81|0
1643156230000|2022-01-26 00:17:10|14.27|12.67|14.11|12.51|14.27|12.67|14.11|12.51|0
1643156240000|2022-01-26 00:17:20|14.25|12.65|14.26|12.66|14.26|12.66|14.18|12.58|0
1643156250000|2022-01-26 00:17:30|14.22|12.62|14.26|12.66|14.26|12.66|14.2|12.6|0
1643156260000|2022-01-26 00:17:40|14.25|12.65|14.18|12.58|14.25|12.65|14.18|12.58|0
1643156270000|2022-01-26 00:17:50|14.2|12.6|14.08|12.48|14.2|12.6|14.08|12.48|0
1643156280000|2022-01-26 00:18:00|14.1|12.5|14.18|12.58|14.18|12.58|14.1|12.5|0
1643156290000|2022-01-26 00:18:10|14.02|12.42|13.97|12.37|14.02|12.42|13.92|12.32|0
1643156300000|2022-01-26 00:18:20|14.06|12.46|13.87|12.27|14.08|12.48|13.87|12.27|0
1643156310000|2022-01-26 00:18:30|13.78|12.18|13.84|12.24|13.91|12.31|13.78|12.18|0
1643156320000|2022-01-26 00:18:40|13.86|12.26|13.86|12.26|13.86|12.26|13.85|12.25|0
1643156330000|2022-01-26 00:18:50|13.85|12.25|13.85|12.25|13.85|12.25|13.84|12.24|0
1643156340000|2022-01-26 00:19:00|13.82|12.22|13.8|12.2|13.82|12.22|13.78|12.18|0
1643156350000|2022-01-26 00:19:10|13.86|12.26|13.86|12.26|13.93|12.33|13.86|12.26|0
1643156360000|2022-01-26 00:19:20|13.9|12.3|13.85|12.25|13.9|12.3|13.82|12.22|0
1643156370000|2022-01-26 00:19:30|13.82|12.22|13.78|12.18|13.82|12.22|13.78|12.18|0
1643156380000|2022-01-26 00:19:40|13.75|12.15|13.7|12.1|13.75|12.15|13.7|12.1|0
1643156390000|2022-01-26 00:19:50|13.68|12.08|13.41|11.81|13.68|12.08|13.41|11.81|0
1643156400000|2022-01-26 00:20:00|13.48|11.88|13.42|11.82|13.48|11.88|13.42|11.82|0
1643156410000|2022-01-26 00:20:10|13.46|11.86|13.58|11.98|13.62|12.02|13.46|11.86|0
1643156420000|2022-01-26 00:20:20|13.51|11.91|13.57|11.97|13.57|11.97|13.51|11.91|0
1643156430000|2022-01-26 00:20:30|13.53|11.93|13.52|11.92|13.56|11.96|13.52|11.92|0
1643156440000|2022-01-26 00:20:40|13.51|11.91|13.51|11.91|13.52|11.92|13.47|11.87|0
1643156450000|2022-01-26 00:20:50|13.53|11.93|13.54|11.94|13.56|11.96|13.53|11.93|0
1643156460000|2022-01-26 00:21:00|13.56|11.96|13.56|11.96|13.58|11.98|13.56|11.96|0
1643156470000|2022-01-26 00:21:10|13.53|11.93|13.44|11.84|13.53|11.93|13.44|11.84|0
1643156480000|2022-01-26 00:21:20|13.5|11.9|13.44|11.84|13.5|11.9|13.44|11.84|0
1643156490000|2022-01-26 00:21:30|13.42|11.82|13.34|11.74|13.42|11.82|13.34|11.74|0
1643156500000|2022-01-26 00:21:40|13.29|11.69|13.27|11.67|13.32|11.72|13.27|11.67|0
1643156510000|2022-01-26 00:21:50|13.25|11.65|13.27|11.67|13.27|11.67|13.25|11.65|0
1643156520000|2022-01-26 00:22:00|13.25|11.65|13.22|11.62|13.25|11.65|13.22|11.62|0
1643156530000|2022-01-26 00:22:10|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1643156540000|2022-01-26 00:22:20|13.27|11.67|13.29|11.69|13.29|11.69|13.27|11.67|0
1643156550000|2022-01-26 00:22:30|13.27|11.67|13.28|11.68|13.28|11.68|13.26|11.66|0
1643156560000|2022-01-26 00:22:40|13.27|11.67|13.29|11.69|13.29|11.69|13.26|11.66|0
1643156570000|2022-01-26 00:22:50|13.32|11.72|13.41|11.81|13.41|11.81|13.32|11.72|0
1643156580000|2022-01-26 00:23:00|13.39|11.79|13.41|11.81|13.41|11.81|13.36|11.76|0
1643156590000|2022-01-26 00:23:10|13.4|11.8|13.36|11.76|13.4|11.8|13.34|11.74|0
1643156600000|2022-01-26 00:23:20|13.39|11.79|13.39|11.79|13.39|11.79|13.35|11.75|0
1643156610000|2022-01-26 00:23:30|13.44|11.84|13.51|11.91|13.59|11.99|13.44|11.84|0
1643156620000|2022-01-26 00:23:40|13.46|11.86|13.5|11.9|13.52|11.92|13.46|11.86|0
1643156630000|2022-01-26 00:23:50|13.48|11.88|13.48|11.88|13.48|11.88|13.47|11.87|0
1643156640000|2022-01-26 00:24:00|13.46|11.86|13.5|11.9|13.51|11.91|13.46|11.86|0
1643156650000|2022-01-26 00:24:10|13.51|11.91|13.46|11.86|13.51|11.91|13.46|11.86|0
1643156660000|2022-01-26 00:24:20|13.34|11.74|13.28|11.68|13.34|11.74|13.28|11.68|0
1643156670000|2022-01-26 00:24:30|13.36|11.76|13.29|11.69|13.36|11.76|13.29|11.69|0
1643156680000|2022-01-26 00:24:40|13.32|11.72|13.34|11.74|13.34|11.74|13.3|11.7|0
1643156690000|2022-01-26 00:24:50|13.46|11.86|13.51|11.91|13.51|11.91|13.46|11.86|0
1643156700000|2022-01-26 00:25:00|13.58|11.98|13.65|12.05|13.65|12.05|13.58|11.98|0
1643156710000|2022-01-26 00:25:10|13.81|12.21|13.99|12.39|13.99|12.39|13.81|12.21|0
1643156720000|2022-01-26 00:25:20|14.02|12.42|14.07|12.47|14.07|12.47|14.02|12.42|0
1643156730000|2022-01-26 00:25:30|14.06|12.46|14.01|12.41|14.06|12.46|14.01|12.41|0
1643156740000|2022-01-26 00:25:40|13.93|12.33|13.9|12.3|13.93|12.33|13.9|12.3|0
1643156750000|2022-01-26 00:25:50|13.92|12.32|13.85|12.25|13.92|12.32|13.85|12.25|0
1643156760000|2022-01-26 00:26:00|13.87|12.27|13.88|12.28|13.9|12.3|13.83|12.23|0
1643156770000|2022-01-26 00:26:10|13.87|12.27|13.83|12.23|13.87|12.27|13.83|12.23|0
1643156780000|2022-01-26 00:26:20|13.82|12.22|13.7|12.1|13.82|12.22|13.7|12.1|0
1643156790000|2022-01-26 00:26:30|13.77|12.17|13.69|12.09|13.77|12.17|13.69|12.09|0
1643156800000|2022-01-26 00:26:40|13.71|12.11|13.68|12.08|13.71|12.11|13.68|12.08|0
1643156810000|2022-01-26 00:26:50|13.69|12.09|13.64|12.04|13.69|12.09|13.64|12.04|0
1643156820000|2022-01-26 00:27:00|13.63|12.03|13.7|12.1|13.7|12.1|13.63|12.03|0
1643156830000|2022-01-26 00:27:10|13.76|12.16|13.77|12.17|13.81|12.21|13.72|12.12|0
1643156840000|2022-01-26 00:27:20|13.74|12.14|13.78|12.18|13.85|12.25|13.74|12.14|0
1643156850000|2022-01-26 00:27:30|13.8|12.2|13.82|12.22|13.82|12.22|13.8|12.2|0
1643156860000|2022-01-26 00:27:40|13.85|12.25|13.85|12.25|13.85|12.25|13.82|12.22|0
1643156870000|2022-01-26 00:27:50|13.83|12.23|13.75|12.15|13.83|12.23|13.75|12.15|0
1643156880000|2022-01-26 00:28:00|13.76|12.16|13.63|12.03|13.76|12.16|13.63|12.03|0
1643156890000|2022-01-26 00:28:10|13.7|12.1|13.63|12.03|13.7|12.1|13.58|11.98|0
1643156900000|2022-01-26 00:28:20|13.6|12|13.65|12.05|13.65|12.05|13.6|12|0
1643156910000|2022-01-26 00:28:30|13.63|12.03|13.63|12.03|13.63|12.03|13.63|12.03|0
1643156920000|2022-01-26 00:28:40|13.67|12.07|13.8|12.2|13.81|12.21|13.67|12.07|0
1643156930000|2022-01-26 00:28:50|13.66|12.06|13.61|12.01|13.66|12.06|13.61|12.01|0
1643156940000|2022-01-26 00:29:00|13.59|11.99|13.59|11.99|13.64|12.04|13.58|11.98|0
1643156950000|2022-01-26 00:29:10|13.64|12.04|13.63|12.03|13.64|12.04|13.63|12.03|0
1643156960000|2022-01-26 00:29:20|13.65|12.05|13.58|11.98|13.65|12.05|13.57|11.97|0
1643156970000|2022-01-26 00:29:30|13.57|11.97|13.43|11.83|13.57|11.97|13.41|11.81|0
1643156980000|2022-01-26 00:29:40|13.36|11.76|13.32|11.72|13.37|11.77|13.32|11.72|0
1643156990000|2022-01-26 00:29:50|13.29|11.69|13.22|11.62|13.29|11.69|13.22|11.62|0
1643157000000|2022-01-26 00:30:00|13.26|11.66|12.81|11.21|13.26|11.66|12.81|11.21|0
1643157010000|2022-01-26 00:30:10|12.87|11.27|12.96|11.36|13.01|11.41|12.87|11.27|0
1643157020000|2022-01-26 00:30:20|13|11.4|13.13|11.53|13.13|11.53|13|11.4|0
1643157030000|2022-01-26 00:30:30|13.1|11.5|13.13|11.53|13.13|11.53|13.1|11.5|0
1643157040000|2022-01-26 00:30:40|13.15|11.55|13.43|11.83|13.43|11.83|13.15|11.55|0
1643157050000|2022-01-26 00:30:50|13.47|11.87|13.46|11.86|13.48|11.88|13.46|11.86|0
1643157060000|2022-01-26 00:31:00|13.43|11.83|13.44|11.84|13.44|11.84|13.39|11.79|0
1643157070000|2022-01-26 00:31:10|13.43|11.83|13.46|11.86|13.46|11.86|13.43|11.83|0
1643157080000|2022-01-26 00:31:20|13.54|11.94|13.41|11.81|13.54|11.94|13.41|11.81|0
1643157090000|2022-01-26 00:31:30|13.43|11.83|13.43|11.83|13.43|11.83|13.4|11.8|0
1643157100000|2022-01-26 00:31:40|13.46|11.86|13.47|11.87|13.47|11.87|13.42|11.82|0
1643157110000|2022-01-26 00:31:50|13.49|11.89|13.52|11.92|13.53|11.93|13.49|11.89|0
1643157120000|2022-01-26 00:32:00|13.53|11.93|13.58|11.98|13.58|11.98|13.53|11.93|0
1643157130000|2022-01-26 00:32:10|13.63|12.03|13.64|12.04|13.65|12.05|13.63|12.03|0
1643157140000|2022-01-26 00:32:20|13.65|12.05|13.65|12.05|13.65|12.05|13.64|12.04|0
1643157150000|2022-01-26 00:32:30|13.67|12.07|13.66|12.06|13.67|12.07|13.66|12.06|0
1643157160000|2022-01-26 00:32:40|13.67|12.07|13.71|12.11|13.71|12.11|13.67|12.07|0
1643157170000|2022-01-26 00:32:50|13.79|12.19|13.94|12.34|13.94|12.34|13.79|12.19|0
1643157180000|2022-01-26 00:33:00|13.92|12.32|14.04|12.44|14.04|12.44|13.83|12.23|0
1643157190000|2022-01-26 00:33:10|14.02|12.42|13.95|12.35|14.03|12.43|13.95|12.35|0
1643157200000|2022-01-26 00:33:20|13.99|12.39|13.95|12.35|13.99|12.39|13.95|12.35|0
1643157210000|2022-01-26 00:33:30|13.94|12.34|13.93|12.33|13.94|12.34|13.87|12.27|0
1643157220000|2022-01-26 00:33:40|13.97|12.37|13.99|12.39|13.99|12.39|13.94|12.34|0
1643157230000|2022-01-26 00:33:50|14|12.4|13.99|12.39|14.04|12.44|13.99|12.39|0
1643157240000|2022-01-26 00:34:00|13.97|12.37|14.02|12.42|14.03|12.43|13.97|12.37|0
1643157250000|2022-01-26 00:34:10|14.03|12.43|13.99|12.39|14.03|12.43|13.99|12.39|0
1643157260000|2022-01-26 00:34:20|13.95|12.35|13.92|12.32|13.95|12.35|13.92|12.32|0
1643157270000|2022-01-26 00:34:30|13.94|12.34|14.02|12.42|14.02|12.42|13.94|12.34|0
1643157280000|2022-01-26 00:34:40|14.03|12.43|14.07|12.47|14.07|12.47|14.03|12.43|0
1643157290000|2022-01-26 00:34:50|14.1|12.5|14.09|12.49|14.11|12.51|14.09|12.49|0
1643157300000|2022-01-26 00:35:00|14.05|12.45|14.07|12.47|14.09|12.49|14.05|12.45|0
1643157310000|2022-01-26 00:35:10|14.09|12.49|14.09|12.49|14.09|12.49|14.06|12.46|0
1643157320000|2022-01-26 00:35:20|14.15|12.55|14.11|12.51|14.19|12.59|14.11|12.51|0
1643157330000|2022-01-26 00:35:30|14.14|12.54|14.25|12.65|14.25|12.65|14.14|12.54|0
1643157340000|2022-01-26 00:35:40|14.26|12.66|14.28|12.68|14.28|12.68|14.26|12.66|0
1643157350000|2022-01-26 00:35:50|14.26|12.66|14.28|12.68|14.28|12.68|14.24|12.64|0
1643157360000|2022-01-26 00:36:00|14.31|12.71|14.42|12.82|14.42|12.82|14.31|12.71|0
1643157370000|2022-01-26 00:36:10|14.44|12.84|14.39|12.79|14.44|12.84|14.38|12.78|0
1643157380000|2022-01-26 00:36:20|14.4|12.8|14.28|12.68|14.4|12.8|14.28|12.68|0
1643157390000|2022-01-26 00:36:30|14.29|12.69|14.35|12.75|14.35|12.75|14.26|12.66|0
1643157400000|2022-01-26 00:36:40|14.33|12.73|14.33|12.73|14.33|12.73|14.31|12.71|0
1643157410000|2022-01-26 00:36:50|14.26|12.66|14.26|12.66|14.28|12.68|14.26|12.66|0
1643157420000|2022-01-26 00:37:00|14.28|12.68|14.25|12.65|14.28|12.68|14.24|12.64|0
1643157430000|2022-01-26 00:37:10|14.24|12.64|14.26|12.66|14.26|12.66|14.24|12.64|0
1643157440000|2022-01-26 00:37:20|14.25|12.65|14.25|12.65|14.26|12.66|14.25|12.65|0
1643157450000|2022-01-26 00:37:30|14.21|12.61|14.21|12.61|14.24|12.64|14.21|12.61|0
1643157460000|2022-01-26 00:37:40|14.24|12.64|14.24|12.64|14.29|12.69|14.24|12.64|0
1643157470000|2022-01-26 00:37:50|14.21|12.61|14.16|12.56|14.21|12.61|14.16|12.56|0
1643157480000|2022-01-26 00:38:00|14.14|12.54|14.11|12.51|14.15|12.55|14.11|12.51|0
1643157490000|2022-01-26 00:38:10|14.04|12.44|13.95|12.35|14.04|12.44|13.95|12.35|0
1643157500000|2022-01-26 00:38:20|13.89|12.29|13.92|12.32|13.95|12.35|13.89|12.29|0
1643157510000|2022-01-26 00:38:30|13.88|12.28|13.8|12.2|13.9|12.3|13.79|12.19|0
1643157520000|2022-01-26 00:38:40|13.77|12.17|13.79|12.19|13.79|12.19|13.77|12.17|0
1643157530000|2022-01-26 00:38:50|13.72|12.12|13.83|12.23|13.83|12.23|13.72|12.12|0
1643157540000|2022-01-26 00:39:00|13.79|12.19|13.8|12.2|13.8|12.2|13.79|12.19|0
1643157550000|2022-01-26 00:39:10|13.85|12.25|13.96|12.36|13.99|12.39|13.85|12.25|0
1643157560000|2022-01-26 00:39:20|14.03|12.43|14.03|12.43|14.03|12.43|14.03|12.43|0
1643157570000|2022-01-26 00:39:30|14.06|12.46|14.13|12.53|14.13|12.53|14.06|12.46|0
1643157580000|2022-01-26 00:39:40|14.14|12.54|14.19|12.59|14.19|12.59|14.14|12.54|0
1643157590000|2022-01-26 00:39:50|14.18|12.58|14.21|12.61|14.24|12.64|14.18|12.58|0
1643157600000|2022-01-26 00:40:00|14.24|12.64|14.11|12.51|14.24|12.64|14.11|12.51|0
1643157610000|2022-01-26 00:40:10|14.06|12.46|13.96|12.36|14.06|12.46|13.96|12.36|0
1643157620000|2022-01-26 00:40:20|13.93|12.33|14.01|12.41|14.01|12.41|13.93|12.33|0
1643157630000|2022-01-26 00:40:30|13.96|12.36|13.95|12.35|13.99|12.39|13.95|12.35|0
1643157640000|2022-01-26 00:40:40|13.94|12.34|13.85|12.25|13.94|12.34|13.85|12.25|0
1643157650000|2022-01-26 00:40:50|13.78|12.18|13.77|12.17|13.82|12.22|13.77|12.17|0
1643157660000|2022-01-26 00:41:00|13.82|12.22|13.82|12.22|13.83|12.23|13.82|12.22|0
1643157670000|2022-01-26 00:41:10|13.84|12.24|14.03|12.43|14.03|12.43|13.84|12.24|0
1643157680000|2022-01-26 00:41:20|14.01|12.41|13.99|12.39|14.03|12.43|13.99|12.39|0
1643157690000|2022-01-26 00:41:30|13.96|12.36|13.98|12.38|13.98|12.38|13.96|12.36|0
1643157700000|2022-01-26 00:41:40|13.91|12.31|13.95|12.35|13.95|12.35|13.89|12.29|0
1643157710000|2022-01-26 00:41:50|13.94|12.34|13.95|12.35|13.95|12.35|13.91|12.31|0
1643157720000|2022-01-26 00:42:00|13.89|12.29|13.88|12.28|13.9|12.3|13.87|12.27|0
1643157730000|2022-01-26 00:42:10|13.83|12.23|13.87|12.27|13.87|12.27|13.82|12.22|0
1643157740000|2022-01-26 00:42:20|13.84|12.24|13.74|12.14|13.84|12.24|13.74|12.14|0
1643157750000|2022-01-26 00:42:30|13.73|12.13|13.79|12.19|13.87|12.27|13.73|12.13|0
1643157760000|2022-01-26 00:42:40|13.8|12.2|13.77|12.17|13.8|12.2|13.77|12.17|0
1643157770000|2022-01-26 00:42:50|13.74|12.14|13.75|12.15|13.75|12.15|13.74|12.14|0
1643157780000|2022-01-26 00:43:00|13.74|12.14|13.77|12.17|13.85|12.25|13.74|12.14|0
1643157790000|2022-01-26 00:43:10|13.79|12.19|13.75|12.15|13.79|12.19|13.74|12.14|0
1643157800000|2022-01-26 00:43:20|13.77|12.17|13.67|12.07|13.77|12.17|13.67|12.07|0
1643157810000|2022-01-26 00:43:30|13.69|12.09|13.65|12.05|13.69|12.09|13.65|12.05|0
1643157820000|2022-01-26 00:43:40|13.55|11.95|13.48|11.88|13.55|11.95|13.48|11.88|0
1643157830000|2022-01-26 00:43:50|13.46|11.86|13.46|11.86|13.48|11.88|13.46|11.86|0
1643157840000|2022-01-26 00:44:00|13.49|11.89|13.55|11.95|13.55|11.95|13.49|11.89|0
1643157850000|2022-01-26 00:44:10|13.58|11.98|13.57|11.97|13.58|11.98|13.57|11.97|0
1643157860000|2022-01-26 00:44:20|13.69|12.09|13.63|12.03|13.69|12.09|13.58|11.98|0
1643157870000|2022-01-26 00:44:30|13.62|12.02|13.63|12.03|13.65|12.05|13.6|12|0
1643157880000|2022-01-26 00:44:40|13.62|12.02|13.58|11.98|13.62|12.02|13.56|11.96|0
1643157890000|2022-01-26 00:44:50|13.61|12.01|13.6|12|13.61|12.01|13.58|11.98|0
1643157900000|2022-01-26 00:45:00|13.67|12.07|13.66|12.06|13.72|12.12|13.66|12.06|0
1643157910000|2022-01-26 00:45:10|13.67|12.07|13.62|12.02|13.68|12.08|13.62|12.02|0
1643157920000|2022-01-26 00:45:20|13.68|12.08|13.57|11.97|13.68|12.08|13.57|11.97|0
1643157930000|2022-01-26 00:45:30|13.6|12|13.66|12.06|13.68|12.08|13.6|12|0
1643157940000|2022-01-26 00:45:40|13.68|12.08|13.72|12.12|13.74|12.14|13.68|12.08|0
1643157950000|2022-01-26 00:45:50|13.69|12.09|13.66|12.06|13.69|12.09|13.66|12.06|0
1643157960000|2022-01-26 00:46:00|13.62|12.02|13.67|12.07|13.68|12.08|13.58|11.98|0
1643157970000|2022-01-26 00:46:10|13.64|12.04|13.63|12.03|13.67|12.07|13.63|12.03|0
1643157980000|2022-01-26 00:46:20|13.64|12.04|13.64|12.04|13.66|12.06|13.63|12.03|0
1643157990000|2022-01-26 00:46:30|13.68|12.08|13.61|12.01|13.68|12.08|13.6|12|0
1643158000000|2022-01-26 00:46:40|13.63|12.03|13.6|12|13.63|12.03|13.56|11.96|0
1643158010000|2022-01-26 00:46:50|13.56|11.96|13.61|12.01|13.61|12.01|13.56|11.96|0
1643158020000|2022-01-26 00:47:00|13.62|12.02|13.58|11.98|13.62|12.02|13.56|11.96|0
1643158030000|2022-01-26 00:47:10|13.52|11.92|13.56|11.96|13.56|11.96|13.52|11.92|0
1643158040000|2022-01-26 00:47:20|13.58|11.98|13.62|12.02|13.62|12.02|13.58|11.98|0
1643158050000|2022-01-26 00:47:30|13.63|12.03|13.61|12.01|13.64|12.04|13.61|12.01|0
1643158060000|2022-01-26 00:47:40|13.64|12.04|13.69|12.09|13.69|12.09|13.62|12.02|0
1643158070000|2022-01-26 00:47:50|13.66|12.06|13.66|12.06|13.66|12.06|13.63|12.03|0
1643158080000|2022-01-26 00:48:00|13.67|12.07|13.69|12.09|13.69|12.09|13.64|12.04|0
1643158090000|2022-01-26 00:48:10|13.72|12.12|14|12.4|14.01|12.41|13.72|12.12|0
1643158100000|2022-01-26 00:48:20|13.91|12.31|13.95|12.35|13.95|12.35|13.9|12.3|0
1643158110000|2022-01-26 00:48:30|14|12.4|13.92|12.32|14|12.4|13.92|12.32|0
1643158120000|2022-01-26 00:48:40|13.91|12.31|13.89|12.29|13.91|12.31|13.89|12.29|0
1643158130000|2022-01-26 00:48:50|13.92|12.32|13.86|12.26|13.92|12.32|13.86|12.26|0
1643158140000|2022-01-26 00:49:00|13.87|12.27|13.91|12.31|13.92|12.32|13.87|12.27|0
1643158150000|2022-01-26 00:49:10|13.92|12.32|13.97|12.37|13.99|12.39|13.92|12.32|0
1643158160000|2022-01-26 00:49:20|13.95|12.35|13.85|12.25|13.95|12.35|13.85|12.25|0
1643158170000|2022-01-26 00:49:30|13.84|12.24|13.85|12.25|13.89|12.29|13.84|12.24|0
1643158180000|2022-01-26 00:49:40|13.84|12.24|13.85|12.25|13.85|12.25|13.84|12.24|0
1643158190000|2022-01-26 00:49:50|13.84|12.24|13.83|12.23|13.84|12.24|13.83|12.23|0
1643158200000|2022-01-26 00:50:00|13.8|12.2|13.86|12.26|13.86|12.26|13.8|12.2|0
1643158210000|2022-01-26 00:50:10|13.91|12.31|13.94|12.34|13.94|12.34|13.89|12.29|0
1643158220000|2022-01-26 00:50:20|13.91|12.31|13.91|12.31|13.94|12.34|13.91|12.31|0
1643158230000|2022-01-26 00:50:30|13.95|12.35|13.87|12.27|13.95|12.35|13.87|12.27|0
1643158240000|2022-01-26 00:50:40|13.86|12.26|13.87|12.27|13.87|12.27|13.86|12.26|0
1643158250000|2022-01-26 00:50:50|13.89|12.29|13.79|12.19|13.89|12.29|13.79|12.19|0
1643158260000|2022-01-26 00:51:00|13.76|12.16|13.75|12.15|13.76|12.16|13.75|12.15|0
1643158270000|2022-01-26 00:51:10|13.74|12.14|13.73|12.13|13.74|12.14|13.73|12.13|0
1643158280000|2022-01-26 00:51:20|13.76|12.16|13.78|12.18|13.78|12.18|13.76|12.16|0
1643158290000|2022-01-26 00:51:30|13.75|12.15|13.75|12.15|13.75|12.15|13.73|12.13|0
1643158300000|2022-01-26 00:51:40|13.74|12.14|13.76|12.16|13.76|12.16|13.74|12.14|0
1643158310000|2022-01-26 00:51:50|13.75|12.15|13.73|12.13|13.75|12.15|13.72|12.12|0
1643158320000|2022-01-26 00:52:00|13.72|12.12|13.62|12.02|13.72|12.12|13.57|11.97|0
1643158330000|2022-01-26 00:52:10|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1643158340000|2022-01-26 00:52:20|13.61|12.01|13.63|12.03|13.65|12.05|13.61|12.01|0
1643158350000|2022-01-26 00:52:30|13.62|12.02|13.57|11.97|13.63|12.03|13.57|11.97|0
1643158360000|2022-01-26 00:52:40|13.55|11.95|13.47|11.87|13.55|11.95|13.47|11.87|0
1643158370000|2022-01-26 00:52:50|13.5|11.9|13.51|11.91|13.52|11.92|13.5|11.9|0
1643158380000|2022-01-26 00:53:00|13.5|11.9|13.56|11.96|13.56|11.96|13.5|11.9|0
1643158390000|2022-01-26 00:53:10|13.55|11.95|13.55|11.95|13.58|11.98|13.55|11.95|0
1643158400000|2022-01-26 00:53:20|13.57|11.97|13.55|11.95|13.59|11.99|13.55|11.95|0
1643158410000|2022-01-26 00:53:30|13.56|11.96|13.52|11.92|13.56|11.96|13.52|11.92|0
1643158420000|2022-01-26 00:53:40|13.55|11.95|13.52|11.92|13.55|11.95|13.52|11.92|0
1643158430000|2022-01-26 00:53:50|13.47|11.87|13.47|11.87|13.47|11.87|13.47|11.87|0
1643158440000|2022-01-26 00:54:00|13.5|11.9|13.53|11.93|13.53|11.93|13.5|11.9|0
1643158450000|2022-01-26 00:54:10|13.52|11.92|13.53|11.93|13.53|11.93|13.52|11.92|0
1643158460000|2022-01-26 00:54:20|13.55|11.95|13.48|11.88|13.55|11.95|13.47|11.87|0
1643158470000|2022-01-26 00:54:30|13.5|11.9|13.45|11.85|13.5|11.9|13.45|11.85|0
1643158480000|2022-01-26 00:54:40|13.47|11.87|13.45|11.85|13.47|11.87|13.43|11.83|0
1643158490000|2022-01-26 00:54:50|13.46|11.86|13.43|11.83|13.46|11.86|13.43|11.83|0
1643158500000|2022-01-26 00:55:00|13.38|11.78|13.44|11.84|13.44|11.84|13.38|11.78|0
1643158510000|2022-01-26 00:55:10|13.52|11.92|13.57|11.97|13.62|12.02|13.52|11.92|0
1643158520000|2022-01-26 00:55:20|13.6|12|13.57|11.97|13.6|12|13.55|11.95|0
1643158530000|2022-01-26 00:55:30|13.59|11.99|13.62|12.02|13.64|12.04|13.59|11.99|0
1643158540000|2022-01-26 00:55:40|13.69|12.09|13.55|11.95|13.69|12.09|13.55|11.95|0
1643158550000|2022-01-26 00:55:50|13.48|11.88|13.47|11.87|13.5|11.9|13.47|11.87|0
1643158560000|2022-01-26 00:56:00|13.43|11.83|13.38|11.78|13.43|11.83|13.38|11.78|0
1643158570000|2022-01-26 00:56:10|13.35|11.75|13.28|11.68|13.35|11.75|13.24|11.64|0
1643158580000|2022-01-26 00:56:20|13.27|11.67|13.22|11.62|13.27|11.67|13.21|11.61|0
1643158590000|2022-01-26 00:56:30|13.18|11.58|13.39|11.79|13.39|11.79|13.18|11.58|0
1643158600000|2022-01-26 00:56:40|13.38|11.78|13.38|11.78|13.39|11.79|13.36|11.76|0
1643158610000|2022-01-26 00:56:50|13.36|11.76|13.4|11.8|13.4|11.8|13.36|11.76|0
1643158620000|2022-01-26 00:57:00|13.39|11.79|13.42|11.82|13.42|11.82|13.39|11.79|0
1643158630000|2022-01-26 00:57:10|13.38|11.78|13.48|11.88|13.48|11.88|13.38|11.78|0
1643158640000|2022-01-26 00:57:20|13.53|11.93|13.67|12.07|13.67|12.07|13.53|11.93|0
1643158650000|2022-01-26 00:57:30|13.74|12.14|13.74|12.14|13.76|12.16|13.71|12.11|0
1643158660000|2022-01-26 00:57:40|13.76|12.16|13.64|12.04|13.76|12.16|13.64|12.04|0
1643158670000|2022-01-26 00:57:50|13.69|12.09|13.73|12.13|13.73|12.13|13.68|12.08|0
1643158680000|2022-01-26 00:58:00|13.66|12.06|13.71|12.11|13.71|12.11|13.64|12.04|0
1643158690000|2022-01-26 00:58:10|13.56|11.96|13.53|11.93|13.56|11.96|13.45|11.85|0
1643158700000|2022-01-26 00:58:20|13.52|11.92|13.51|11.91|13.52|11.92|13.47|11.87|0
1643158710000|2022-01-26 00:58:30|13.5|11.9|13.51|11.91|13.51|11.91|13.5|11.9|0
1643158720000|2022-01-26 00:58:40|13.52|11.92|13.47|11.87|13.52|11.92|13.47|11.87|0
1643158730000|2022-01-26 00:58:50|13.5|11.9|13.33|11.73|13.5|11.9|13.33|11.73|0
1643158740000|2022-01-26 00:59:00|13.32|11.72|13.4|11.8|13.4|11.8|13.31|11.71|0
1643158750000|2022-01-26 00:59:10|13.42|11.82|13.39|11.79|13.42|11.82|13.38|11.78|0
1643158760000|2022-01-26 00:59:20|13.35|11.75|13.35|11.75|13.35|11.75|13.35|11.75|0
1643158770000|2022-01-26 00:59:30|13.33|11.73|13.25|11.65|13.33|11.73|13.21|11.61|0
1643158780000|2022-01-26 00:59:40|13.26|11.66|13.34|11.74|13.34|11.74|13.26|11.66|0
1643158790000|2022-01-26 00:59:50|13.33|11.73|13.38|11.78|13.38|11.78|13.33|11.73|0
1643158800000|2022-01-26 01:00:00|13.33|11.73|13.32|11.72|13.33|11.73|13.31|11.71|0
1643158810000|2022-01-26 01:00:10|13.36|11.76|13.4|11.8|13.4|11.8|13.36|11.76|0
1643158820000|2022-01-26 01:00:20|13.44|11.84|13.5|11.9|13.5|11.9|13.44|11.84|0
1643158830000|2022-01-26 01:00:30|13.42|11.82|13.44|11.84|13.46|11.86|13.42|11.82|0
1643158840000|2022-01-26 01:00:40|13.47|11.87|13.48|11.88|13.48|11.88|13.45|11.85|0
1643158850000|2022-01-26 01:00:50|13.54|11.94|13.45|11.85|13.54|11.94|13.45|11.85|0
1643158860000|2022-01-26 01:01:00|13.42|11.82|13.38|11.78|13.43|11.83|13.38|11.78|0
1643158870000|2022-01-26 01:01:10|13.41|11.81|13.43|11.83|13.43|11.83|13.41|11.81|0
1643158880000|2022-01-26 01:01:20|13.47|11.87|13.23|11.63|13.47|11.87|13.23|11.63|0
1643158890000|2022-01-26 01:01:30|13.22|11.62|13.19|11.59|13.22|11.62|13.19|11.59|0
1643158900000|2022-01-26 01:01:40|13.16|11.56|13.14|11.54|13.23|11.63|13.14|11.54|0
1643158910000|2022-01-26 01:01:50|13.09|11.49|13.1|11.5|13.12|11.52|13.08|11.48|0
1643158920000|2022-01-26 01:02:00|13.19|11.59|13.29|11.69|13.29|11.69|13.19|11.59|0
1643158930000|2022-01-26 01:02:10|13.3|11.7|13.28|11.68|13.3|11.7|13.27|11.67|0
1643158940000|2022-01-26 01:02:20|13.29|11.69|13.3|11.7|13.3|11.7|13.29|11.69|0
1643158950000|2022-01-26 01:02:30|13.32|11.72|13.35|11.75|13.35|11.75|13.32|11.72|0
1643158960000|2022-01-26 01:02:40|13.32|11.72|13.33|11.73|13.34|11.74|13.3|11.7|0
1643158970000|2022-01-26 01:02:50|13.34|11.74|13.33|11.73|13.34|11.74|13.32|11.72|0
1643158980000|2022-01-26 01:03:00|13.32|11.72|13.41|11.81|13.45|11.85|13.32|11.72|0
1643158990000|2022-01-26 01:03:10|13.4|11.8|13.38|11.78|13.43|11.83|13.38|11.78|0
1643159000000|2022-01-26 01:03:20|13.47|11.87|13.53|11.93|13.53|11.93|13.47|11.87|0
1643159010000|2022-01-26 01:03:30|13.54|11.94|13.54|11.94|13.54|11.94|13.49|11.89|0
1643159020000|2022-01-26 01:03:40|13.52|11.92|13.52|11.92|13.52|11.92|13.51|11.91|0
1643159030000|2022-01-26 01:03:50|13.48|11.88|13.45|11.85|13.48|11.88|13.45|11.85|0
1643159040000|2022-01-26 01:04:00|13.42|11.82|13.45|11.85|13.45|11.85|13.39|11.79|0
1643159050000|2022-01-26 01:04:10|13.41|11.81|13.42|11.82|13.46|11.86|13.41|11.81|0
1643159060000|2022-01-26 01:04:20|13.4|11.8|13.37|11.77|13.4|11.8|13.37|11.77|0
1643159070000|2022-01-26 01:04:30|13.39|11.79|13.45|11.85|13.45|11.85|13.39|11.79|0
1643159080000|2022-01-26 01:04:40|13.49|11.89|13.54|11.94|13.54|11.94|13.49|11.89|0
1643159090000|2022-01-26 01:04:50|13.58|11.98|13.54|11.94|13.58|11.98|13.52|11.92|0
1643159100000|2022-01-26 01:05:00|13.59|11.99|13.83|12.23|13.83|12.23|13.59|11.99|0
1643159110000|2022-01-26 01:05:10|13.94|12.34|13.87|12.27|13.94|12.34|13.86|12.26|0
1643159120000|2022-01-26 01:05:20|13.91|12.31|14.01|12.41|14.02|12.42|13.89|12.29|0
1643159130000|2022-01-26 01:05:30|13.93|12.33|13.98|12.38|13.98|12.38|13.93|12.33|0
1643159140000|2022-01-26 01:05:40|13.99|12.39|14.03|12.43|14.05|12.45|13.99|12.39|0
1643159150000|2022-01-26 01:05:50|14.04|12.44|14.09|12.49|14.1|12.5|14.04|12.44|0
1643159160000|2022-01-26 01:06:00|14.08|12.48|14.04|12.44|14.08|12.48|14|12.4|0
1643159170000|2022-01-26 01:06:10|14.03|12.43|13.98|12.38|14.04|12.44|13.96|12.36|0
1643159180000|2022-01-26 01:06:20|13.96|12.36|14|12.4|14|12.4|13.96|12.36|0
1643159190000|2022-01-26 01:06:30|14.05|12.45|14|12.4|14.05|12.45|14|12.4|0
1643159200000|2022-01-26 01:06:40|13.96|12.36|13.84|12.24|13.96|12.36|13.84|12.24|0
1643159210000|2022-01-26 01:06:50|13.87|12.27|13.97|12.37|13.97|12.37|13.87|12.27|0
1643159220000|2022-01-26 01:07:00|13.99|12.39|14.03|12.43|14.03|12.43|13.98|12.38|0
1643159230000|2022-01-26 01:07:10|14|12.4|14|12.4|14.04|12.44|14|12.4|0
1643159240000|2022-01-26 01:07:20|13.98|12.38|13.96|12.36|13.99|12.39|13.93|12.33|0
1643159250000|2022-01-26 01:07:30|13.92|12.32|13.99|12.39|13.99|12.39|13.92|12.32|0
1643159260000|2022-01-26 01:07:40|13.95|12.35|13.98|12.38|13.98|12.38|13.95|12.35|0
1643159270000|2022-01-26 01:07:50|13.95|12.35|13.97|12.37|13.98|12.38|13.95|12.35|0
1643159280000|2022-01-26 01:08:00|13.99|12.39|14.02|12.42|14.02|12.42|13.99|12.39|0
1643159290000|2022-01-26 01:08:10|14.08|12.48|14.04|12.44|14.08|12.48|14.04|12.44|0
1643159300000|2022-01-26 01:08:20|14.05|12.45|13.93|12.33|14.05|12.45|13.93|12.33|0
1643159310000|2022-01-26 01:08:30|13.97|12.37|13.95|12.35|13.98|12.38|13.95|12.35|0
1643159320000|2022-01-26 01:08:40|13.94|12.34|14.02|12.42|14.02|12.42|13.94|12.34|0
1643159330000|2022-01-26 01:08:50|13.97|12.37|13.93|12.33|13.97|12.37|13.93|12.33|0
1643159340000|2022-01-26 01:09:00|13.88|12.28|13.89|12.29|13.89|12.29|13.81|12.21|0
1643159350000|2022-01-26 01:09:10|13.83|12.23|13.88|12.28|13.88|12.28|13.83|12.23|0
1643159360000|2022-01-26 01:09:20|13.86|12.26|13.83|12.23|13.86|12.26|13.83|12.23|0
1643159370000|2022-01-26 01:09:30|13.86|12.26|13.86|12.26|13.88|12.28|13.86|12.26|0
1643159380000|2022-01-26 01:09:40|13.83|12.23|13.84|12.24|13.84|12.24|13.82|12.22|0
1643159390000|2022-01-26 01:09:50|13.83|12.23|13.87|12.27|13.87|12.27|13.83|12.23|0
1643159400000|2022-01-26 01:10:00|13.83|12.23|13.87|12.27|13.87|12.27|13.83|12.23|0
1643159410000|2022-01-26 01:10:10|13.88|12.28|13.93|12.33|13.93|12.33|13.88|12.28|0
1643159420000|2022-01-26 01:10:20|13.95|12.35|13.92|12.32|13.97|12.37|13.92|12.32|0
1643159430000|2022-01-26 01:10:30|13.9|12.3|13.76|12.16|13.92|12.32|13.76|12.16|0
1643159440000|2022-01-26 01:10:40|13.77|12.17|13.82|12.22|13.82|12.22|13.77|12.17|0
1643159450000|2022-01-26 01:10:50|13.83|12.23|13.81|12.21|13.83|12.23|13.81|12.21|0
1643159460000|2022-01-26 01:11:00|13.82|12.22|13.81|12.21|13.83|12.23|13.81|12.21|0
1643159470000|2022-01-26 01:11:10|13.82|12.22|13.82|12.22|13.82|12.22|13.79|12.19|0
1643159480000|2022-01-26 01:11:20|13.79|12.19|13.78|12.18|13.82|12.22|13.78|12.18|0
1643159490000|2022-01-26 01:11:30|13.84|12.24|13.83|12.23|13.84|12.24|13.81|12.21|0
1643159500000|2022-01-26 01:11:40|13.79|12.19|13.77|12.17|13.81|12.21|13.76|12.16|0
1643159510000|2022-01-26 01:11:50|13.78|12.18|13.83|12.23|13.83|12.23|13.78|12.18|0
1643159520000|2022-01-26 01:12:00|13.81|12.21|13.83|12.23|13.83|12.23|13.81|12.21|0
1643159530000|2022-01-26 01:12:10|13.73|12.13|13.61|12.01|13.73|12.13|13.61|12.01|0
1643159540000|2022-01-26 01:12:20|13.49|11.89|13.22|11.62|13.49|11.89|13.22|11.62|0
1643159550000|2022-01-26 01:12:30|13.24|11.64|13.43|11.83|13.44|11.84|13.24|11.64|0
1643159560000|2022-01-26 01:12:40|13.37|11.77|13.43|11.83|13.43|11.83|13.32|11.72|0
1643159570000|2022-01-26 01:12:50|13.42|11.82|13.41|11.81|13.42|11.82|13.37|11.77|0
1643159580000|2022-01-26 01:13:00|13.38|11.78|13.43|11.83|13.48|11.88|13.38|11.78|0
1643159590000|2022-01-26 01:13:10|13.45|11.85|13.47|11.87|13.48|11.88|13.43|11.83|0
1643159600000|2022-01-26 01:13:20|13.43|11.83|13.19|11.59|13.43|11.83|13.19|11.59|0
1643159610000|2022-01-26 01:13:30|13.16|11.56|13.14|11.54|13.17|11.57|13.14|11.54|0
1643159620000|2022-01-26 01:13:40|13.04|11.44|13.03|11.43|13.07|11.47|13.03|11.43|0
1643159630000|2022-01-26 01:13:50|13.04|11.44|13.15|11.55|13.15|11.55|13.04|11.44|0
1643159640000|2022-01-26 01:14:00|13.16|11.56|13.23|11.63|13.28|11.68|13.16|11.56|0
1643159650000|2022-01-26 01:14:10|13.22|11.62|13.18|11.58|13.22|11.62|13.18|11.58|0
1643159660000|2022-01-26 01:14:20|13.23|11.63|13.23|11.63|13.24|11.64|13.23|11.63|0
1643159670000|2022-01-26 01:14:30|13.11|11.51|13.02|11.42|13.11|11.51|13.02|11.42|0
1643159680000|2022-01-26 01:14:40|13.07|11.47|13.15|11.55|13.15|11.55|13.07|11.47|0
1643159690000|2022-01-26 01:14:50|13.18|11.58|13.11|11.51|13.18|11.58|13.09|11.49|0
1643159700000|2022-01-26 01:15:00|13.1|11.5|13.02|11.42|13.1|11.5|13.02|11.42|0
1643159710000|2022-01-26 01:15:10|13.04|11.44|13.03|11.43|13.04|11.44|13.03|11.43|0
1643159720000|2022-01-26 01:15:20|13.04|11.44|13.14|11.54|13.15|11.55|13.04|11.44|0
1643159730000|2022-01-26 01:15:30|13.11|11.51|13.17|11.57|13.18|11.58|13.11|11.51|0
1643159740000|2022-01-26 01:15:40|13.18|11.58|13.31|11.71|13.32|11.72|13.18|11.58|0
1643159750000|2022-01-26 01:15:50|13.28|11.68|13.23|11.63|13.28|11.68|13.23|11.63|0
1643159760000|2022-01-26 01:16:00|13.24|11.64|13.32|11.72|13.32|11.72|13.24|11.64|0
1643159770000|2022-01-26 01:16:10|13.35|11.75|13.47|11.87|13.63|12.03|13.35|11.75|0
1643159780000|2022-01-26 01:16:20|13.48|11.88|13.44|11.84|13.49|11.89|13.44|11.84|0
1643159790000|2022-01-26 01:16:30|13.45|11.85|13.42|11.82|13.45|11.85|13.39|11.79|0
1643159800000|2022-01-26 01:16:40|13.41|11.81|13.35|11.75|13.41|11.81|13.35|11.75|0
1643159810000|2022-01-26 01:16:50|13.39|11.79|13.47|11.87|13.47|11.87|13.39|11.79|0
1643159820000|2022-01-26 01:17:00|13.43|11.83|13.44|11.84|13.45|11.85|13.43|11.83|0
1643159830000|2022-01-26 01:17:10|13.32|11.72|13.33|11.73|13.33|11.73|13.32|11.72|0
1643159840000|2022-01-26 01:17:20|13.31|11.71|13.12|11.52|13.32|11.72|13.12|11.52|0
1643159850000|2022-01-26 01:17:30|13.16|11.56|13.18|11.58|13.18|11.58|13.12|11.52|0
1643159860000|2022-01-26 01:17:40|13.16|11.56|13.06|11.46|13.16|11.56|13.06|11.46|0
1643159870000|2022-01-26 01:17:50|13.12|11.52|13.12|11.52|13.12|11.52|13.12|11.52|0
1643159880000|2022-01-26 01:18:00|13.1|11.5|13.12|11.52|13.12|11.52|13.06|11.46|0
1643159890000|2022-01-26 01:18:10|13.15|11.55|13.22|11.62|13.26|11.66|13.15|11.55|0
1643159900000|2022-01-26 01:18:20|13.19|11.59|13.05|11.45|13.19|11.59|13.05|11.45|0
1643159910000|2022-01-26 01:18:30|13.11|11.51|13.12|11.52|13.12|11.52|13.11|11.51|0
1643159920000|2022-01-26 01:18:40|13.11|11.51|13.15|11.55|13.16|11.56|13.11|11.51|0
1643159930000|2022-01-26 01:18:50|13.19|11.59|13.23|11.63|13.23|11.63|13.19|11.59|0
1643159940000|2022-01-26 01:19:00|13.22|11.62|13.22|11.62|13.24|11.64|13.22|11.62|0
1643159950000|2022-01-26 01:19:10|13.19|11.59|13.15|11.55|13.19|11.59|13.15|11.55|0
1643159960000|2022-01-26 01:19:20|13.12|11.52|13.05|11.45|13.12|11.52|13.05|11.45|0
1643159970000|2022-01-26 01:19:30|13.04|11.44|13.15|11.55|13.15|11.55|13.04|11.44|0
1643159980000|2022-01-26 01:19:40|13.18|11.58|13.19|11.59|13.2|11.6|13.18|11.58|0
1643159990000|2022-01-26 01:19:50|13.27|11.67|13.37|11.77|13.39|11.79|13.27|11.67|0
1643160000000|2022-01-26 01:20:00|13.35|11.75|13.45|11.85|13.45|11.85|13.35|11.75|0
1643160010000|2022-01-26 01:20:10|13.51|11.91|13.54|11.94|13.54|11.94|13.43|11.83|0
1643160020000|2022-01-26 01:20:20|13.48|11.88|13.52|11.92|13.52|11.92|13.45|11.85|0
1643160030000|2022-01-26 01:20:30|13.5|11.9|13.5|11.9|13.5|11.9|13.5|11.9|0
1643160040000|2022-01-26 01:20:40|13.54|11.94|13.49|11.89|13.54|11.94|13.48|11.88|0
1643160050000|2022-01-26 01:20:50|13.52|11.92|13.61|12.01|13.61|12.01|13.52|11.92|0
1643160060000|2022-01-26 01:21:00|13.62|12.02|13.64|12.04|13.64|12.04|13.6|12|0
1643160070000|2022-01-26 01:21:10|13.63|12.03|13.54|11.94|13.63|12.03|13.54|11.94|0
1643160080000|2022-01-26 01:21:20|13.57|11.97|13.6|12|13.63|12.03|13.57|11.97|0
1643160090000|2022-01-26 01:21:30|13.63|12.03|13.57|11.97|13.66|12.06|13.57|11.97|0
1643160100000|2022-01-26 01:21:40|13.56|11.96|13.58|11.98|13.58|11.98|13.56|11.96|0
1643160110000|2022-01-26 01:21:50|13.6|12|13.62|12.02|13.64|12.04|13.6|12|0
1643160120000|2022-01-26 01:22:00|13.6|12|13.57|11.97|13.6|12|13.56|11.96|0
1643160130000|2022-01-26 01:22:10|13.58|11.98|13.6|12|13.6|12|13.58|11.98|0
1643160140000|2022-01-26 01:22:20|13.63|12.03|13.78|12.18|13.78|12.18|13.62|12.02|0
1643160150000|2022-01-26 01:22:30|13.77|12.17|13.78|12.18|13.78|12.18|13.75|12.15|0
1643160160000|2022-01-26 01:22:40|13.73|12.13|13.69|12.09|13.73|12.13|13.69|12.09|0
1643160170000|2022-01-26 01:22:50|13.66|12.06|13.71|12.11|13.71|12.11|13.66|12.06|0
1643160180000|2022-01-26 01:23:00|13.69|12.09|13.66|12.06|13.69|12.09|13.66|12.06|0
1643160190000|2022-01-26 01:23:10|13.68|12.08|13.77|12.17|13.77|12.17|13.67|12.07|0
1643160200000|2022-01-26 01:23:20|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1643160210000|2022-01-26 01:23:30|13.72|12.12|13.77|12.17|13.77|12.17|13.72|12.12|0
1643160220000|2022-01-26 01:23:40|13.74|12.14|13.72|12.12|13.74|12.14|13.72|12.12|0
1643160230000|2022-01-26 01:23:50|13.7|12.1|13.95|12.35|13.95|12.35|13.7|12.1|0
1643160240000|2022-01-26 01:24:00|14|12.4|13.89|12.29|14.02|12.42|13.89|12.29|0
1643160250000|2022-01-26 01:24:10|13.94|12.34|13.85|12.25|13.94|12.34|13.85|12.25|0
1643160260000|2022-01-26 01:24:20|13.86|12.26|13.88|12.28|13.92|12.32|13.86|12.26|0
1643160270000|2022-01-26 01:24:30|13.86|12.26|13.78|12.18|13.86|12.26|13.76|12.16|0
1643160280000|2022-01-26 01:24:40|13.75|12.15|13.74|12.14|13.75|12.15|13.74|12.14|0
1643160290000|2022-01-26 01:24:50|13.76|12.16|13.94|12.34|13.94|12.34|13.75|12.15|0
1643160300000|2022-01-26 01:25:00|13.9|12.3|13.83|12.23|13.9|12.3|13.83|12.23|0
1643160310000|2022-01-26 01:25:10|13.81|12.21|13.81|12.21|13.83|12.23|13.81|12.21|0
1643160320000|2022-01-26 01:25:20|13.88|12.28|13.84|12.24|13.88|12.28|13.81|12.21|0
1643160330000|2022-01-26 01:25:30|13.83|12.23|13.79|12.19|13.83|12.23|13.79|12.19|0
1643160340000|2022-01-26 01:25:40|13.88|12.28|13.89|12.29|13.89|12.29|13.84|12.24|0
1643160350000|2022-01-26 01:25:50|13.87|12.27|13.86|12.26|13.87|12.27|13.85|12.25|0
1643160360000|2022-01-26 01:26:00|13.85|12.25|13.86|12.26|13.86|12.26|13.81|12.21|0
1643160370000|2022-01-26 01:26:10|13.87|12.27|13.83|12.23|13.87|12.27|13.83|12.23|0
1643160380000|2022-01-26 01:26:20|13.84|12.24|13.83|12.23|13.84|12.24|13.83|12.23|0
1643160390000|2022-01-26 01:26:30|13.89|12.29|13.91|12.31|13.91|12.31|13.89|12.29|0
1643160400000|2022-01-26 01:26:40|13.9|12.3|13.92|12.32|13.95|12.35|13.9|12.3|0
1643160410000|2022-01-26 01:26:50|13.96|12.36|14.05|12.45|14.05|12.45|13.95|12.35|0
1643160420000|2022-01-26 01:27:00|14.02|12.42|14.05|12.45|14.05|12.45|14.02|12.42|0
1643160430000|2022-01-26 01:27:10|14.07|12.47|14.05|12.45|14.07|12.47|14.05|12.45|0
1643160440000|2022-01-26 01:27:20|14.01|12.41|13.92|12.32|14.01|12.41|13.92|12.32|0
1643160450000|2022-01-26 01:27:30|13.9|12.3|13.85|12.25|13.9|12.3|13.85|12.25|0
1643160460000|2022-01-26 01:27:40|13.86|12.26|13.97|12.37|13.97|12.37|13.85|12.25|0
1643160470000|2022-01-26 01:27:50|13.95|12.35|13.91|12.31|13.95|12.35|13.91|12.31|0
1643160480000|2022-01-26 01:28:00|13.9|12.3|13.95|12.35|13.95|12.35|13.9|12.3|0
1643160490000|2022-01-26 01:28:10|13.94|12.34|13.91|12.31|13.94|12.34|13.91|12.31|0
1643160500000|2022-01-26 01:28:20|13.9|12.3|13.94|12.34|13.94|12.34|13.9|12.3|0
1643160510000|2022-01-26 01:28:30|13.92|12.32|13.95|12.35|13.95|12.35|13.91|12.31|0
1643160520000|2022-01-26 01:28:40|13.94|12.34|13.91|12.31|13.96|12.36|13.91|12.31|0
1643160530000|2022-01-26 01:28:50|13.92|12.32|13.86|12.26|13.92|12.32|13.86|12.26|0
1643160540000|2022-01-26 01:29:00|13.87|12.27|13.85|12.25|13.89|12.29|13.85|12.25|0
1643160550000|2022-01-26 01:29:10|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1643160560000|2022-01-26 01:29:20|13.87|12.27|13.89|12.29|13.9|12.3|13.87|12.27|0
1643160570000|2022-01-26 01:29:30|13.9|12.3|13.96|12.36|13.97|12.37|13.89|12.29|0
1643160580000|2022-01-26 01:29:40|13.97|12.37|13.96|12.36|13.97|12.37|13.93|12.33|0
1643160590000|2022-01-26 01:29:50|14.02|12.42|14.01|12.41|14.02|12.42|14.01|12.41|0
1643160600000|2022-01-26 01:30:00|14.03|12.43|14.02|12.42|14.05|12.45|14.02|12.42|0
1643160610000|2022-01-26 01:30:10|14.03|12.43|13.95|12.35|14.03|12.43|13.95|12.35|0
1643160620000|2022-01-26 01:30:20|13.92|12.32|13.76|12.16|13.92|12.32|13.76|12.16|0
1643160630000|2022-01-26 01:30:30|13.8|12.2|13.81|12.21|13.81|12.21|13.76|12.16|0
1643160640000|2022-01-26 01:30:40|13.8|12.2|13.8|12.2|13.8|12.2|13.8|12.2|0
1643160650000|2022-01-26 01:30:50|13.81|12.21|13.86|12.26|13.89|12.29|13.81|12.21|0
1643160660000|2022-01-26 01:31:00|13.8|12.2|13.82|12.22|13.82|12.22|13.8|12.2|0
1643160670000|2022-01-26 01:31:10|13.84|12.24|13.84|12.24|13.86|12.26|13.81|12.21|0
1643160690000|2022-01-26 01:31:30|13.81|12.21|13.82|12.22|13.82|12.22|13.81|12.21|0
1643160700000|2022-01-26 01:31:40|13.86|12.26|13.88|12.28|13.93|12.33|13.86|12.26|0
1643160710000|2022-01-26 01:31:50|13.87|12.27|13.87|12.27|13.87|12.27|13.86|12.26|0
1643160720000|2022-01-26 01:32:00|13.86|12.26|13.74|12.14|13.86|12.26|13.74|12.14|0
1643160730000|2022-01-26 01:32:10|13.64|12.04|13.61|12.01|13.64|12.04|13.59|11.99|0
1643160740000|2022-01-26 01:32:20|13.62|12.02|13.58|11.98|13.62|12.02|13.58|11.98|0
1643160750000|2022-01-26 01:32:30|13.57|11.97|13.56|11.96|13.57|11.97|13.51|11.91|0
1643160760000|2022-01-26 01:32:40|13.57|11.97|13.59|11.99|13.59|11.99|13.54|11.94|0
1643160770000|2022-01-26 01:32:50|13.57|11.97|13.6|12|13.6|12|13.57|11.97|0
1643160780000|2022-01-26 01:33:00|13.64|12.04|13.76|12.16|13.77|12.17|13.64|12.04|0
1643160790000|2022-01-26 01:33:10|13.74|12.14|13.74|12.14|13.75|12.15|13.74|12.14|0
1643160800000|2022-01-26 01:33:20|13.73|12.13|13.71|12.11|13.73|12.13|13.71|12.11|0
1643160810000|2022-01-26 01:33:30|13.69|12.09|13.63|12.03|13.69|12.09|13.63|12.03|0
1643160820000|2022-01-26 01:33:40|13.59|11.99|13.58|11.98|13.6|12|13.57|11.97|0
1643160830000|2022-01-26 01:33:50|13.69|12.09|13.64|12.04|13.69|12.09|13.64|12.04|0
1643160840000|2022-01-26 01:34:00|13.68|12.08|13.69|12.09|13.69|12.09|13.68|12.08|0
1643160850000|2022-01-26 01:34:10|13.71|12.11|13.74|12.14|13.74|12.14|13.71|12.11|0
1643160870000|2022-01-26 01:34:30|13.76|12.16|13.76|12.16|13.76|12.16|13.71|12.11|0
1643160880000|2022-01-26 01:34:40|13.73|12.13|13.74|12.14|13.74|12.14|13.73|12.13|0
1643160890000|2022-01-26 01:34:50|13.76|12.16|13.81|12.21|13.83|12.23|13.76|12.16|0
1643160900000|2022-01-26 01:35:00|13.83|12.23|13.7|12.1|13.83|12.23|13.7|12.1|0
1643160910000|2022-01-26 01:35:10|13.64|12.04|13.62|12.02|13.64|12.04|13.62|12.02|0
1643160920000|2022-01-26 01:35:20|13.65|12.05|13.66|12.06|13.66|12.06|13.65|12.05|0
1643160930000|2022-01-26 01:35:30|13.65|12.05|13.64|12.04|13.66|12.06|13.64|12.04|0
1643160940000|2022-01-26 01:35:40|13.68|12.08|13.68|12.08|13.68|12.08|13.68|12.08|0
1643160950000|2022-01-26 01:35:50|13.66|12.06|13.65|12.05|13.68|12.08|13.65|12.05|0
1643160960000|2022-01-26 01:36:00|13.7|12.1|13.74|12.14|13.74|12.14|13.69|12.09|0
1643160970000|2022-01-26 01:36:10|13.7|12.1|13.34|11.74|13.7|12.1|13.34|11.74|0
1643160980000|2022-01-26 01:36:20|13.44|11.84|13.63|12.03|13.63|12.03|13.42|11.82|0
1643160990000|2022-01-26 01:36:30|13.54|11.94|13.54|11.94|13.6|12|13.54|11.94|0
1643161000000|2022-01-26 01:36:40|13.56|11.96|13.63|12.03|13.63|12.03|13.53|11.93|0
1643161010000|2022-01-26 01:36:50|13.62|12.02|13.57|11.97|13.62|12.02|13.57|11.97|0
1643161020000|2022-01-26 01:37:00|13.59|11.99|13.59|11.99|13.59|11.99|13.59|11.99|0
1643161030000|2022-01-26 01:37:10|13.6|12|13.6|12|13.6|12|13.6|12|0
1643161040000|2022-01-26 01:37:20|13.59|11.99|13.69|12.09|13.72|12.12|13.57|11.97|0
1643161050000|2022-01-26 01:37:30|13.74|12.14|13.74|12.14|13.76|12.16|13.74|12.14|0
1643161060000|2022-01-26 01:37:40|13.72|12.12|13.72|12.12|13.76|12.16|13.72|12.12|0
1643161070000|2022-01-26 01:37:50|13.71|12.11|13.99|12.39|13.99|12.39|13.71|12.11|0
1643161080000|2022-01-26 01:38:00|14.02|12.42|14.22|12.62|14.22|12.62|14.02|12.42|0
1643161090000|2022-01-26 01:38:10|14.21|12.61|14.07|12.47|14.22|12.62|14.07|12.47|0
1643161100000|2022-01-26 01:38:20|14.06|12.46|14.15|12.55|14.15|12.55|14.06|12.46|0
1643161110000|2022-01-26 01:38:30|14.12|12.52|14.14|12.54|14.2|12.6|14.12|12.52|0
1643161120000|2022-01-26 01:38:40|14.15|12.55|14.17|12.57|14.22|12.62|14.15|12.55|0
1643161130000|2022-01-26 01:38:50|14.15|12.55|14.22|12.62|14.22|12.62|14.15|12.55|0
1643161140000|2022-01-26 01:39:00|14.12|12.52|14.06|12.46|14.12|12.52|14.06|12.46|0
1643161150000|2022-01-26 01:39:10|14.09|12.49|14.14|12.54|14.14|12.54|14.09|12.49|0
1643161160000|2022-01-26 01:39:20|14.12|12.52|14.09|12.49|14.12|12.52|14.09|12.49|0
1643161170000|2022-01-26 01:39:30|14.14|12.54|14.13|12.53|14.14|12.54|14.12|12.52|0
1643161180000|2022-01-26 01:39:40|14.09|12.49|14.09|12.49|14.09|12.49|14.09|12.49|0
1643161190000|2022-01-26 01:39:50|14.08|12.48|14.09|12.49|14.09|12.49|14.04|12.44|0
1643161200000|2022-01-26 01:40:00|14.12|12.52|14.12|12.52|14.12|12.52|14.09|12.49|0
1643161210000|2022-01-26 01:40:10|14.14|12.54|14.14|12.54|14.15|12.55|14.14|12.54|0
1643161220000|2022-01-26 01:40:20|14.15|12.55|14.12|12.52|14.17|12.57|14.12|12.52|0
1643161230000|2022-01-26 01:40:30|14.13|12.53|14.12|12.52|14.13|12.53|14.09|12.49|0
1643161240000|2022-01-26 01:40:40|14.1|12.5|14.04|12.44|14.12|12.52|14.04|12.44|0
1643161250000|2022-01-26 01:40:50|14.1|12.5|14.14|12.54|14.14|12.54|14.09|12.49|0
1643161260000|2022-01-26 01:41:00|14.17|12.57|14.12|12.52|14.17|12.57|14.12|12.52|0
1643161270000|2022-01-26 01:41:10|14.13|12.53|14.17|12.57|14.17|12.57|14.13|12.53|0
1643161280000|2022-01-26 01:41:20|14.19|12.59|14.22|12.62|14.22|12.62|14.19|12.59|0
1643161290000|2022-01-26 01:41:30|14.18|12.58|14.09|12.49|14.18|12.58|14.09|12.49|0
1643161300000|2022-01-26 01:41:40|14.1|12.5|14.04|12.44|14.1|12.5|14.04|12.44|0
1643161310000|2022-01-26 01:41:50|14.09|12.49|14.07|12.47|14.09|12.49|14.07|12.47|0
1643161320000|2022-01-26 01:42:00|14.04|12.44|14.17|12.57|14.22|12.62|14.04|12.44|0
1643161330000|2022-01-26 01:42:10|14.14|12.54|14.12|12.52|14.15|12.55|14.12|12.52|0
1643161340000|2022-01-26 01:42:20|14.1|12.5|14.12|12.52|14.12|12.52|14.09|12.49|0
1643161350000|2022-01-26 01:42:30|14.14|12.54|14.07|12.47|14.14|12.54|14.07|12.47|0
1643161360000|2022-01-26 01:42:40|14.09|12.49|14.09|12.49|14.09|12.49|14.08|12.48|0
1643161370000|2022-01-26 01:42:50|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1643161380000|2022-01-26 01:43:00|14.04|12.44|13.98|12.38|14.04|12.44|13.98|12.38|0
1643161390000|2022-01-26 01:43:10|13.93|12.33|13.89|12.29|13.93|12.33|13.89|12.29|0
1643161400000|2022-01-26 01:43:20|13.92|12.32|13.99|12.39|13.99|12.39|13.91|12.31|0
1643161410000|2022-01-26 01:43:30|13.95|12.35|13.94|12.34|13.98|12.38|13.93|12.33|0
1643161420000|2022-01-26 01:43:40|13.95|12.35|13.95|12.35|13.95|12.35|13.95|12.35|0
1643161430000|2022-01-26 01:43:50|13.94|12.34|13.84|12.24|13.94|12.34|13.84|12.24|0
1643161440000|2022-01-26 01:44:00|13.83|12.23|13.82|12.22|13.92|12.32|13.8|12.2|0
1643161450000|2022-01-26 01:44:10|13.83|12.23|13.84|12.24|13.84|12.24|13.83|12.23|0
1643161460000|2022-01-26 01:44:20|13.82|12.22|13.7|12.1|13.82|12.22|13.69|12.09|0
1643161470000|2022-01-26 01:44:30|13.69|12.09|13.84|12.24|13.84|12.24|13.69|12.09|0
1643161480000|2022-01-26 01:44:40|13.87|12.27|13.8|12.2|13.87|12.27|13.8|12.2|0
1643161490000|2022-01-26 01:44:50|13.77|12.17|13.75|12.15|13.77|12.17|13.75|12.15|0
1643161500000|2022-01-26 01:45:00|13.82|12.22|13.82|12.22|13.83|12.23|13.76|12.16|0
1643161510000|2022-01-26 01:45:10|13.86|12.26|13.82|12.22|13.86|12.26|13.81|12.21|0
1643161520000|2022-01-26 01:45:20|13.88|12.28|13.93|12.33|13.97|12.37|13.88|12.28|0
1643161530000|2022-01-26 01:45:30|13.95|12.35|13.95|12.35|13.97|12.37|13.95|12.35|0
1643161540000|2022-01-26 01:45:40|13.98|12.38|14.05|12.45|14.05|12.45|13.98|12.38|0
1643161550000|2022-01-26 01:45:50|13.98|12.38|14.05|12.45|14.05|12.45|13.98|12.38|0
1643161560000|2022-01-26 01:46:00|14.07|12.47|14.08|12.48|14.08|12.48|14.05|12.45|0
1643161570000|2022-01-26 01:46:10|14.09|12.49|14.1|12.5|14.1|12.5|14.09|12.49|0
1643161590000|2022-01-26 01:46:30|14.08|12.48|14.05|12.45|14.08|12.48|14.05|12.45|0
1643161600000|2022-01-26 01:46:40|14.08|12.48|14.1|12.5|14.1|12.5|14.08|12.48|0
1643161610000|2022-01-26 01:46:50|14.17|12.57|14.19|12.59|14.22|12.62|14.17|12.57|0
1643161620000|2022-01-26 01:47:00|14.18|12.58|14.15|12.55|14.18|12.58|14.15|12.55|0
1643161630000|2022-01-26 01:47:10|14.11|12.51|14.1|12.5|14.11|12.51|14.09|12.49|0
1643161640000|2022-01-26 01:47:20|14.11|12.51|14.15|12.55|14.15|12.55|14.11|12.51|0
1643161650000|2022-01-26 01:47:30|14.18|12.58|14.16|12.56|14.18|12.58|14.15|12.55|0
1643161660000|2022-01-26 01:47:40|14.15|12.55|14.15|12.55|14.18|12.58|14.15|12.55|0
1643161670000|2022-01-26 01:47:50|14.14|12.54|14.18|12.58|14.18|12.58|14.14|12.54|0
1643161680000|2022-01-26 01:48:00|14.2|12.6|14.21|12.61|14.21|12.61|14.2|12.6|0
1643161690000|2022-01-26 01:48:10|14.24|12.64|14.24|12.64|14.24|12.64|14.21|12.61|0
1643161700000|2022-01-26 01:48:20|14.25|12.65|14.25|12.65|14.25|12.65|14.23|12.63|0
1643161710000|2022-01-26 01:48:30|14.24|12.64|14.25|12.65|14.26|12.66|14.24|12.64|0
1643161720000|2022-01-26 01:48:40|14.23|12.63|14.16|12.56|14.23|12.63|14.16|12.56|0
1643161730000|2022-01-26 01:48:50|14.15|12.55|14.15|12.55|14.15|12.55|14.14|12.54|0
1643161740000|2022-01-26 01:49:00|14.16|12.56|14.14|12.54|14.16|12.56|14.14|12.54|0
1643161750000|2022-01-26 01:49:10|14.15|12.55|14.13|12.53|14.15|12.55|14.13|12.53|0
1643161760000|2022-01-26 01:49:20|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1643161770000|2022-01-26 01:49:30|14.13|12.53|14.14|12.54|14.14|12.54|14.13|12.53|0
1643161780000|2022-01-26 01:49:40|14.13|12.53|14.13|12.53|14.14|12.54|14.13|12.53|0
1643161790000|2022-01-26 01:49:50|14.14|12.54|14.14|12.54|14.14|12.54|14.13|12.53|0
1643161800000|2022-01-26 01:50:00|14.11|12.51|14.06|12.46|14.11|12.51|14.06|12.46|0
1643161810000|2022-01-26 01:50:10|14.05|12.45|14.01|12.41|14.05|12.45|14.01|12.41|0
1643161820000|2022-01-26 01:50:20|14.05|12.45|14.06|12.46|14.09|12.49|14.05|12.45|0
1643161830000|2022-01-26 01:50:30|14.08|12.48|14.09|12.49|14.09|12.49|14.08|12.48|0
1643161840000|2022-01-26 01:50:40|14.06|12.46|14.05|12.45|14.06|12.46|14.04|12.44|0
1643161850000|2022-01-26 01:50:50|14.06|12.46|14.06|12.46|14.06|12.46|14.04|12.44|0
1643161860000|2022-01-26 01:51:00|14.05|12.45|14.04|12.44|14.05|12.45|14.03|12.43|0
1643161870000|2022-01-26 01:51:10|14.08|12.48|14.05|12.45|14.08|12.48|14.05|12.45|0
1643161880000|2022-01-26 01:51:20|14.06|12.46|14.11|12.51|14.11|12.51|14.06|12.46|0
1643161890000|2022-01-26 01:51:30|14.1|12.5|14.11|12.51|14.11|12.51|14.1|12.5|0
1643161900000|2022-01-26 01:51:40|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1643161910000|2022-01-26 01:51:50|14.2|12.6|14.21|12.61|14.21|12.61|14.2|12.6|0
1643161920000|2022-01-26 01:52:00|14.23|12.63|14.23|12.63|14.26|12.66|14.21|12.61|0
1643161930000|2022-01-26 01:52:10|14.2|12.6|13.99|12.39|14.2|12.6|13.99|12.39|0
1643161940000|2022-01-26 01:52:20|14|12.4|14.03|12.43|14.03|12.43|14|12.4|0
1643161950000|2022-01-26 01:52:30|14.04|12.44|14.06|12.46|14.06|12.46|14.04|12.44|0
1643161960000|2022-01-26 01:52:40|14.09|12.49|14.01|12.41|14.09|12.49|14.01|12.41|0
1643161970000|2022-01-26 01:52:50|14.05|12.45|14.14|12.54|14.14|12.54|14.03|12.43|0
1643161980000|2022-01-26 01:53:00|14.1|12.5|14.04|12.44|14.1|12.5|14.04|12.44|0
1643161990000|2022-01-26 01:53:10|14.06|12.46|14.06|12.46|14.08|12.48|14.06|12.46|0
1643162000000|2022-01-26 01:53:20|14.08|12.48|14.1|12.5|14.1|12.5|14.08|12.48|0
1643162010000|2022-01-26 01:53:30|14.06|12.46|14.04|12.44|14.1|12.5|14.04|12.44|0
1643162020000|2022-01-26 01:53:40|14.07|12.47|14.01|12.41|14.07|12.47|14.01|12.41|0
1643162030000|2022-01-26 01:53:50|14.04|12.44|14.03|12.43|14.05|12.45|14.03|12.43|0
1643162040000|2022-01-26 01:54:00|14.05|12.45|14.04|12.44|14.05|12.45|14.04|12.44|0
1643162050000|2022-01-26 01:54:10|13.99|12.39|13.95|12.35|14|12.4|13.95|12.35|0
1643162060000|2022-01-26 01:54:20|13.94|12.34|13.9|12.3|13.94|12.34|13.87|12.27|0
1643162070000|2022-01-26 01:54:30|13.91|12.31|13.89|12.29|13.91|12.31|13.89|12.29|0
1643162080000|2022-01-26 01:54:40|13.91|12.31|13.98|12.38|13.98|12.38|13.91|12.31|0
1643162090000|2022-01-26 01:54:50|13.96|12.36|13.98|12.38|13.98|12.38|13.91|12.31|0
1643162100000|2022-01-26 01:55:00|13.99|12.39|13.99|12.39|13.99|12.39|13.98|12.38|0
1643162110000|2022-01-26 01:55:10|14.06|12.46|14.01|12.41|14.06|12.46|14.01|12.41|0
1643162120000|2022-01-26 01:55:20|14.06|12.46|14.02|12.42|14.06|12.46|14.02|12.42|0
1643162130000|2022-01-26 01:55:30|14.05|12.45|14.02|12.42|14.06|12.46|14.02|12.42|0
1643162140000|2022-01-26 01:55:40|14.01|12.41|14.06|12.46|14.06|12.46|14.01|12.41|0
1643162150000|2022-01-26 01:55:50|14.05|12.45|14.05|12.45|14.06|12.46|14.04|12.44|0
1643162160000|2022-01-26 01:56:00|14.04|12.44|14.06|12.46|14.06|12.46|14.04|12.44|0
1643162170000|2022-01-26 01:56:10|14.05|12.45|14.06|12.46|14.06|12.46|14.05|12.45|0
1643162210000|2022-01-26 01:56:50|14.05|12.45|14.05|12.45|14.06|12.46|14.05|12.45|0
1643162220000|2022-01-26 01:57:00|14.06|12.46|14.26|12.66|14.26|12.66|14.06|12.46|0
1643162230000|2022-01-26 01:57:10|14.25|12.65|14.22|12.62|14.25|12.65|14.22|12.62|0
1643162240000|2022-01-26 01:57:20|14.44|12.84|14.59|12.99|14.62|13.02|14.44|12.84|0
1643162250000|2022-01-26 01:57:30|14.46|12.86|14.51|12.91|14.51|12.91|14.46|12.86|0
1643162260000|2022-01-26 01:57:40|14.54|12.94|14.54|12.94|14.54|12.94|14.51|12.91|0
1643162270000|2022-01-26 01:57:50|14.57|12.97|14.54|12.94|14.63|13.03|14.54|12.94|0
1643162280000|2022-01-26 01:58:00|14.57|12.97|14.59|12.99|14.63|13.03|14.57|12.97|0
1643162290000|2022-01-26 01:58:10|14.62|13.02|14.69|13.09|14.69|13.09|14.62|13.02|0
1643162300000|2022-01-26 01:58:20|14.64|13.04|14.63|13.03|14.64|13.04|14.63|13.03|0
1643162310000|2022-01-26 01:58:30|14.64|13.04|14.75|13.15|14.75|13.15|14.64|13.04|0
1643162320000|2022-01-26 01:58:40|14.77|13.17|14.69|13.09|14.77|13.17|14.69|13.09|0
1643162330000|2022-01-26 01:58:50|14.71|13.11|14.75|13.15|14.75|13.15|14.71|13.11|0
1643162340000|2022-01-26 01:59:00|14.77|13.17|14.8|13.2|14.8|13.2|14.72|13.12|0
1643162350000|2022-01-26 01:59:10|14.77|13.17|14.64|13.04|14.77|13.17|14.64|13.04|0
1643162360000|2022-01-26 01:59:20|14.67|13.07|14.67|13.07|14.67|13.07|14.67|13.07|0
1643162370000|2022-01-26 01:59:30|14.64|13.04|14.65|13.05|14.65|13.05|14.62|13.02|0
1643162380000|2022-01-26 01:59:40|14.58|12.98|14.57|12.97|14.58|12.98|14.57|12.97|0
1643162390000|2022-01-26 01:59:50|14.59|12.99|14.55|12.95|14.59|12.99|14.55|12.95|0
1643162400000|2022-01-26 02:00:00|14.57|12.97|14.57|12.97|14.57|12.97|14.55|12.95|0
1643162410000|2022-01-26 02:00:10|14.53|12.93|14.53|12.93|14.58|12.98|14.53|12.93|0
1643162420000|2022-01-26 02:00:20|14.49|12.89|14.5|12.9|14.51|12.91|14.46|12.86|0
1643162430000|2022-01-26 02:00:30|14.49|12.89|14.56|12.96|14.56|12.96|14.49|12.89|0
1643162440000|2022-01-26 02:00:40|14.55|12.95|14.56|12.96|14.56|12.96|14.55|12.95|0
1643162470000|2022-01-26 02:01:10|14.54|12.94|14.56|12.96|14.56|12.96|14.54|12.94|0
1643162490000|2022-01-26 02:01:30|14.54|12.94|14.54|12.94|14.54|12.94|14.54|12.94|0
1643162500000|2022-01-26 02:01:40|14.56|12.96|14.56|12.96|14.56|12.96|14.56|12.96|0
1643162510000|2022-01-26 02:01:50|14.53|12.93|14.55|12.95|14.56|12.96|14.53|12.93|0
1643162520000|2022-01-26 02:02:00|14.56|12.96|14.77|13.17|14.77|13.17|14.56|12.96|0
1643162530000|2022-01-26 02:02:10|14.72|13.12|14.72|13.12|14.72|13.12|14.72|13.12|0
1643162540000|2022-01-26 02:02:20|14.74|13.14|14.73|13.13|14.77|13.17|14.73|13.13|0
1643162550000|2022-01-26 02:02:30|14.77|13.17|14.73|13.13|14.77|13.17|14.73|13.13|0
1643162560000|2022-01-26 02:02:40|14.72|13.12|14.73|13.13|14.73|13.13|14.72|13.12|0
1643162570000|2022-01-26 02:02:50|14.74|13.14|14.85|13.25|14.85|13.25|14.72|13.12|0
1643162580000|2022-01-26 02:03:00|14.83|13.23|14.77|13.17|14.83|13.23|14.77|13.17|0
1643162590000|2022-01-26 02:03:10|14.74|13.14|14.74|13.14|14.77|13.17|14.72|13.12|0
1643162600000|2022-01-26 02:03:20|14.69|13.09|14.72|13.12|14.72|13.12|14.69|13.09|0
1643162610000|2022-01-26 02:03:30|14.69|13.09|14.74|13.14|14.74|13.14|14.69|13.09|0
1643162620000|2022-01-26 02:03:40|14.72|13.12|14.72|13.12|14.72|13.12|14.69|13.09|0
1643162630000|2022-01-26 02:03:50|14.7|13.1|14.73|13.13|14.73|13.13|14.7|13.1|0
1643162640000|2022-01-26 02:04:00|14.74|13.14|14.7|13.1|14.74|13.14|14.7|13.1|0
1643162650000|2022-01-26 02:04:10|14.72|13.12|14.7|13.1|14.72|13.12|14.7|13.1|0
1643162660000|2022-01-26 02:04:20|14.67|13.07|14.7|13.1|14.7|13.1|14.67|13.07|0
1643162670000|2022-01-26 02:04:30|14.73|13.13|14.78|13.18|14.78|13.18|14.7|13.1|0
1643162680000|2022-01-26 02:04:40|14.8|13.2|14.72|13.12|14.8|13.2|14.72|13.12|0
1643162690000|2022-01-26 02:04:50|14.69|13.09|14.61|13.01|14.69|13.09|14.6|13|0
1643162700000|2022-01-26 02:05:00|14.65|13.05|14.65|13.05|14.65|13.05|14.64|13.04|0
1643162710000|2022-01-26 02:05:10|14.64|13.04|14.67|13.07|14.67|13.07|14.64|13.04|0
1643162720000|2022-01-26 02:05:20|14.63|13.03|14.64|13.04|14.64|13.04|14.63|13.03|0
1643162730000|2022-01-26 02:05:30|14.61|13.01|14.79|13.19|14.81|13.21|14.61|13.01|0
1643162740000|2022-01-26 02:05:40|14.72|13.12|14.72|13.12|14.73|13.13|14.69|13.09|0
1643162750000|2022-01-26 02:05:50|14.77|13.17|14.72|13.12|14.77|13.17|14.72|13.12|0
1643162760000|2022-01-26 02:06:00|14.78|13.18|14.85|13.25|14.85|13.25|14.78|13.18|0
1643162770000|2022-01-26 02:06:10|14.92|13.32|14.94|13.34|14.94|13.34|14.9|13.3|0
1643162780000|2022-01-26 02:06:20|14.98|13.38|14.89|13.29|14.99|13.39|14.89|13.29|0
1643162790000|2022-01-26 02:06:30|14.9|13.3|14.86|13.26|14.9|13.3|14.86|13.26|0
1643162800000|2022-01-26 02:06:40|14.9|13.3|14.92|13.32|14.95|13.35|14.9|13.3|0
1643162810000|2022-01-26 02:06:50|14.95|13.35|14.95|13.35|14.98|13.38|14.95|13.35|0
1643162820000|2022-01-26 02:07:00|14.92|13.32|14.94|13.34|14.95|13.35|14.92|13.32|0
1643162830000|2022-01-26 02:07:10|14.95|13.35|14.95|13.35|14.95|13.35|14.95|13.35|0
1643162840000|2022-01-26 02:07:20|14.94|13.34|14.95|13.35|14.95|13.35|14.94|13.34|0
1643162850000|2022-01-26 02:07:30|14.94|13.34|14.92|13.32|14.95|13.35|14.92|13.32|0
1643162860000|2022-01-26 02:07:40|14.9|13.3|14.95|13.35|14.95|13.35|14.9|13.3|0
1643162870000|2022-01-26 02:07:50|14.77|13.17|14.79|13.19|14.79|13.19|14.77|13.17|0
1643162880000|2022-01-26 02:08:00|14.81|13.21|14.81|13.21|14.85|13.25|14.81|13.21|0
1643162890000|2022-01-26 02:08:10|14.82|13.22|14.82|13.22|14.82|13.22|14.81|13.21|0
1643162900000|2022-01-26 02:08:20|14.85|13.25|14.83|13.23|14.85|13.25|14.82|13.22|0
1643162910000|2022-01-26 02:08:30|14.85|13.25|14.85|13.25|14.85|13.25|14.83|13.23|0
1643162920000|2022-01-26 02:08:40|14.79|13.19|14.79|13.19|14.79|13.19|14.79|13.19|0
1643162930000|2022-01-26 02:08:50|14.82|13.22|14.82|13.22|14.82|13.22|14.82|13.22|0
1643162940000|2022-01-26 02:09:00|14.79|13.19|14.82|13.22|14.82|13.22|14.79|13.19|0
1643162950000|2022-01-26 02:09:10|14.81|13.21|14.81|13.21|14.81|13.21|14.81|13.21|0
1643162960000|2022-01-26 02:09:20|14.82|13.22|14.77|13.17|14.82|13.22|14.77|13.17|0
1643162970000|2022-01-26 02:09:30|14.78|13.18|14.78|13.18|14.78|13.18|14.75|13.15|0
1643162980000|2022-01-26 02:09:40|14.77|13.17|14.79|13.19|14.82|13.22|14.77|13.17|0
1643162990000|2022-01-26 02:09:50|14.82|13.22|14.82|13.22|14.82|13.22|14.78|13.18|0
1643163000000|2022-01-26 02:10:00|14.74|13.14|14.74|13.14|14.74|13.14|14.74|13.14|0
1643163010000|2022-01-26 02:10:10|14.73|13.13|14.77|13.17|14.77|13.17|14.73|13.13|0
1643163020000|2022-01-26 02:10:20|14.81|13.21|14.82|13.22|14.82|13.22|14.81|13.21|0
1643163030000|2022-01-26 02:10:30|14.9|13.3|14.9|13.3|14.9|13.3|14.9|13.3|0
1643163040000|2022-01-26 02:10:40|14.95|13.35|14.98|13.38|14.99|13.39|14.95|13.35|0
1643163050000|2022-01-26 02:10:50|14.94|13.34|14.98|13.38|14.98|13.38|14.94|13.34|0
1643163060000|2022-01-26 02:11:00|14.96|13.36|14.95|13.35|14.98|13.38|14.95|13.35|0
1643163070000|2022-01-26 02:11:10|14.94|13.34|15|13.4|15|13.4|14.94|13.34|0
1643163080000|2022-01-26 02:11:20|14.98|13.38|14.99|13.39|14.99|13.39|14.98|13.38|0
1643163090000|2022-01-26 02:11:30|14.92|13.32|14.87|13.27|14.94|13.34|14.87|13.27|0
1643163100000|2022-01-26 02:11:40|14.92|13.32|14.95|13.35|14.95|13.35|14.92|13.32|0
1643163110000|2022-01-26 02:11:50|14.94|13.34|14.91|13.31|14.94|13.34|14.91|13.31|0
1643163120000|2022-01-26 02:12:00|14.92|13.32|14.94|13.34|14.94|13.34|14.9|13.3|0
1643163130000|2022-01-26 02:12:10|14.92|13.32|14.94|13.34|14.94|13.34|14.92|13.32|0
1643163140000|2022-01-26 02:12:20|14.92|13.32|14.94|13.34|14.94|13.34|14.9|13.3|0
1643163150000|2022-01-26 02:12:30|14.95|13.35|14.96|13.36|14.96|13.36|14.94|13.34|0
1643163160000|2022-01-26 02:12:40|14.94|13.34|14.92|13.32|14.96|13.36|14.92|13.32|0
1643163170000|2022-01-26 02:12:50|14.94|13.34|14.94|13.34|14.95|13.35|14.94|13.34|0
1643163180000|2022-01-26 02:13:00|14.92|13.32|14.86|13.26|14.92|13.32|14.86|13.26|0
1643163190000|2022-01-26 02:13:10|14.87|13.27|14.91|13.31|14.92|13.32|14.86|13.26|0
1643163200000|2022-01-26 02:13:20|14.92|13.32|14.91|13.31|14.95|13.35|14.9|13.3|0
1643163210000|2022-01-26 02:13:30|14.9|13.3|14.9|13.3|14.91|13.31|14.9|13.3|0
1643163220000|2022-01-26 02:13:40|14.87|13.27|14.84|13.24|14.88|13.28|14.84|13.24|0
1643163230000|2022-01-26 02:13:50|14.86|13.26|14.91|13.31|14.92|13.32|14.86|13.26|0
1643163240000|2022-01-26 02:14:00|14.82|13.22|14.9|13.3|14.9|13.3|14.82|13.22|0
1643163250000|2022-01-26 02:14:10|14.84|13.24|14.84|13.24|14.86|13.26|14.82|13.22|0
1643163260000|2022-01-26 02:14:20|14.82|13.22|14.88|13.28|14.88|13.28|14.82|13.22|0
1643163270000|2022-01-26 02:14:30|14.87|13.27|14.87|13.27|14.9|13.3|14.87|13.27|0
1643163280000|2022-01-26 02:14:40|14.83|13.23|14.87|13.27|14.87|13.27|14.83|13.23|0
1643163290000|2022-01-26 02:14:50|14.9|13.3|14.86|13.26|14.9|13.3|14.86|13.26|0
1643163300000|2022-01-26 02:15:00|14.88|13.28|14.93|13.33|14.93|13.33|14.87|13.27|0
1643163310000|2022-01-26 02:15:10|14.95|13.35|14.92|13.32|14.95|13.35|14.92|13.32|0
1643163320000|2022-01-26 02:15:20|14.93|13.33|14.87|13.27|14.93|13.33|14.87|13.27|0
1643163330000|2022-01-26 02:15:30|14.79|13.19|14.84|13.24|14.84|13.24|14.79|13.19|0
1643163340000|2022-01-26 02:15:40|14.83|13.23|14.79|13.19|14.83|13.23|14.79|13.19|0
1643163350000|2022-01-26 02:15:50|14.78|13.18|14.77|13.17|14.79|13.19|14.77|13.17|0
1643163360000|2022-01-26 02:16:00|14.78|13.18|14.79|13.19|14.79|13.19|14.77|13.17|0
1643163370000|2022-01-26 02:16:10|14.77|13.17|14.7|13.1|14.77|13.17|14.7|13.1|0
1643163380000|2022-01-26 02:16:20|14.71|13.11|14.71|13.11|14.71|13.11|14.66|13.06|0
1643163390000|2022-01-26 02:16:30|14.69|13.09|14.74|13.14|14.74|13.14|14.69|13.09|0
1643163400000|2022-01-26 02:16:40|14.73|13.13|14.67|13.07|14.73|13.13|14.67|13.07|0
1643163410000|2022-01-26 02:16:50|14.69|13.09|14.71|13.11|14.71|13.11|14.69|13.09|0
1643163420000|2022-01-26 02:17:00|14.69|13.09|14.66|13.06|14.69|13.09|14.66|13.06|0
1643163440000|2022-01-26 02:17:20|14.65|13.05|14.64|13.04|14.65|13.05|14.64|13.04|0
1643163450000|2022-01-26 02:17:30|14.66|13.06|14.67|13.07|14.69|13.09|14.66|13.06|0
1643163460000|2022-01-26 02:17:40|14.71|13.11|14.78|13.18|14.78|13.18|14.71|13.11|0
1643163470000|2022-01-26 02:17:50|14.79|13.19|14.79|13.19|14.79|13.19|14.79|13.19|0
1643163480000|2022-01-26 02:18:00|14.78|13.18|14.75|13.15|14.78|13.18|14.75|13.15|0
1643163490000|2022-01-26 02:18:10|14.76|13.16|14.74|13.14|14.76|13.16|14.74|13.14|0
1643163500000|2022-01-26 02:18:20|14.71|13.11|14.69|13.09|14.71|13.11|14.69|13.09|0
1643163510000|2022-01-26 02:18:30|14.71|13.11|14.76|13.16|14.76|13.16|14.71|13.11|0
1643163520000|2022-01-26 02:18:40|14.78|13.18|14.79|13.19|14.79|13.19|14.76|13.16|0
1643163540000|2022-01-26 02:19:00|14.82|13.22|14.87|13.27|14.92|13.32|14.82|13.22|0
1643163550000|2022-01-26 02:19:10|14.89|13.29|14.87|13.27|14.89|13.29|14.87|13.27|0
1643163560000|2022-01-26 02:19:20|14.88|13.28|14.85|13.25|14.88|13.28|14.85|13.25|0
1643163570000|2022-01-26 02:19:30|14.84|13.24|14.89|13.29|14.89|13.29|14.84|13.24|0
1643163580000|2022-01-26 02:19:40|14.88|13.28|14.87|13.27|14.88|13.28|14.87|13.27|0
1643163590000|2022-01-26 02:19:50|14.88|13.28|14.88|13.28|14.88|13.28|14.87|13.27|0
1643163600000|2022-01-26 02:20:00|14.89|13.29|14.89|13.29|14.93|13.33|14.89|13.29|0
1643163610000|2022-01-26 02:20:10|14.87|13.27|14.82|13.22|14.87|13.27|14.82|13.22|0
1643163620000|2022-01-26 02:20:20|14.79|13.19|14.8|13.2|14.8|13.2|14.79|13.19|0
1643163630000|2022-01-26 02:20:30|14.82|13.22|14.8|13.2|14.84|13.24|14.8|13.2|0
1643163640000|2022-01-26 02:20:40|14.83|13.23|14.82|13.22|14.83|13.23|14.8|13.2|0
1643163650000|2022-01-26 02:20:50|14.83|13.23|14.83|13.23|14.83|13.23|14.82|13.22|0
1643163660000|2022-01-26 02:21:00|14.82|13.22|14.8|13.2|14.84|13.24|14.8|13.2|0
1643163670000|2022-01-26 02:21:10|14.82|13.22|14.79|13.19|14.82|13.22|14.79|13.19|0
1643163680000|2022-01-26 02:21:20|14.8|13.2|14.82|13.22|14.82|13.22|14.79|13.19|0
1643163690000|2022-01-26 02:21:30|14.8|13.2|14.82|13.22|14.82|13.22|14.8|13.2|0
1643163700000|2022-01-26 02:21:40|14.8|13.2|14.88|13.28|14.88|13.28|14.8|13.2|0
1643163710000|2022-01-26 02:21:50|14.87|13.27|15.02|13.42|15.02|13.42|14.87|13.27|0
1643163720000|2022-01-26 02:22:00|15.04|13.44|14.97|13.37|15.04|13.44|14.97|13.37|0
1643163730000|2022-01-26 02:22:10|14.96|13.36|14.98|13.38|14.98|13.38|14.96|13.36|0
1643163740000|2022-01-26 02:22:20|14.96|13.36|14.96|13.36|14.97|13.37|14.96|13.36|0
1643163750000|2022-01-26 02:22:30|14.97|13.37|15.02|13.42|15.02|13.42|14.97|13.37|0
1643163760000|2022-01-26 02:22:40|15.01|13.41|14.97|13.37|15.02|13.42|14.97|13.37|0
1643163780000|2022-01-26 02:23:00|14.92|13.32|14.81|13.21|14.92|13.32|14.81|13.21|0
1643163790000|2022-01-26 02:23:10|14.83|13.23|14.83|13.23|14.87|13.27|14.83|13.23|0
1643163800000|2022-01-26 02:23:20|14.87|13.27|14.88|13.28|14.88|13.28|14.87|13.27|0
1643163810000|2022-01-26 02:23:30|14.85|13.25|14.88|13.28|14.88|13.28|14.85|13.25|0
1643163820000|2022-01-26 02:23:40|14.87|13.27|14.87|13.27|14.87|13.27|14.87|13.27|0
1643163830000|2022-01-26 02:23:50|14.89|13.29|15.1|13.5|15.13|13.53|14.89|13.29|0
1643163840000|2022-01-26 02:24:00|15.13|13.53|15.23|13.63|15.23|13.63|15.13|13.53|0
1643163850000|2022-01-26 02:24:10|15.26|13.66|15.23|13.63|15.26|13.66|15.21|13.61|0
1643163860000|2022-01-26 02:24:20|15.26|13.66|15.29|13.69|15.29|13.69|15.26|13.66|0
1643163870000|2022-01-26 02:24:30|15.3|13.7|15.23|13.63|15.3|13.7|15.23|13.63|0
1643163880000|2022-01-26 02:24:40|15.15|13.55|15.11|13.51|15.15|13.55|15.11|13.51|0
1643163890000|2022-01-26 02:24:50|15.06|13.46|15.08|13.48|15.08|13.48|15.06|13.46|0
1643163900000|2022-01-26 02:25:00|15.06|13.46|15.02|13.42|15.06|13.46|15.02|13.42|0
1643163910000|2022-01-26 02:25:10|14.97|13.37|14.92|13.32|14.97|13.37|14.9|13.3|0
1643163920000|2022-01-26 02:25:20|14.89|13.29|14.89|13.29|14.89|13.29|14.89|13.29|0
1643163930000|2022-01-26 02:25:30|14.84|13.24|14.92|13.32|14.93|13.33|14.84|13.24|0
1643163940000|2022-01-26 02:25:40|14.9|13.3|14.94|13.34|14.94|13.34|14.9|13.3|0
1643163950000|2022-01-26 02:25:50|14.93|13.33|14.92|13.32|14.94|13.34|14.89|13.29|0
1643163960000|2022-01-26 02:26:00|14.94|13.34|14.96|13.36|14.96|13.36|14.94|13.34|0
1643163970000|2022-01-26 02:26:10|14.9|13.3|14.92|13.32|14.92|13.32|14.9|13.3|0
1643163980000|2022-01-26 02:26:20|14.9|13.3|14.87|13.27|14.93|13.33|14.87|13.27|0
1643163990000|2022-01-26 02:26:30|14.84|13.24|14.87|13.27|14.9|13.3|14.84|13.24|0
1643164000000|2022-01-26 02:26:40|14.83|13.23|14.85|13.25|14.87|13.27|14.83|13.23|0
1643164010000|2022-01-26 02:26:50|14.84|13.24|14.84|13.24|14.84|13.24|14.83|13.23|0
1643164020000|2022-01-26 02:27:00|14.85|13.25|14.83|13.23|14.85|13.25|14.83|13.23|0
1643164030000|2022-01-26 02:27:10|14.84|13.24|14.84|13.24|14.84|13.24|14.84|13.24|0
1643164040000|2022-01-26 02:27:20|14.89|13.29|14.9|13.3|14.9|13.3|14.87|13.27|0
1643164050000|2022-01-26 02:27:30|14.88|13.28|14.92|13.32|14.92|13.32|14.88|13.28|0
1643164060000|2022-01-26 02:27:40|14.89|13.29|14.87|13.27|14.9|13.3|14.87|13.27|0
1643164070000|2022-01-26 02:27:50|14.88|13.28|14.89|13.29|14.89|13.29|14.88|13.28|0
1643164080000|2022-01-26 02:28:00|14.9|13.3|14.89|13.29|14.9|13.3|14.88|13.28|0
1643164090000|2022-01-26 02:28:10|14.88|13.28|14.88|13.28|14.88|13.28|14.85|13.25|0
1643164100000|2022-01-26 02:28:20|14.86|13.26|14.89|13.29|14.89|13.29|14.84|13.24|0
1643164110000|2022-01-26 02:28:30|14.86|13.26|14.86|13.26|14.88|13.28|14.86|13.26|0
1643164120000|2022-01-26 02:28:40|14.84|13.24|14.88|13.28|14.89|13.29|14.84|13.24|0
1643164130000|2022-01-26 02:28:50|14.86|13.26|14.84|13.24|14.89|13.29|14.84|13.24|0
1643164140000|2022-01-26 02:29:00|14.89|13.29|14.92|13.32|14.92|13.32|14.89|13.29|0
1643164150000|2022-01-26 02:29:10|14.93|13.33|14.92|13.32|14.93|13.33|14.92|13.32|0
1643164160000|2022-01-26 02:29:20|14.9|13.3|14.98|13.38|14.98|13.38|14.9|13.3|0
1643164170000|2022-01-26 02:29:30|15|13.4|14.98|13.38|15|13.4|14.98|13.38|0
1643164180000|2022-01-26 02:29:40|15.01|13.41|14.98|13.38|15.01|13.41|14.98|13.38|0
1643164190000|2022-01-26 02:29:50|14.97|13.37|14.97|13.37|14.97|13.37|14.96|13.36|0
1643164200000|2022-01-26 02:30:00|14.96|13.36|15.11|13.51|15.11|13.51|14.96|13.36|0
1643164210000|2022-01-26 02:30:10|15.1|13.5|14.92|13.32|15.1|13.5|14.92|13.32|0
1643164220000|2022-01-26 02:30:20|14.89|13.29|14.9|13.3|14.9|13.3|14.86|13.26|0
1643164230000|2022-01-26 02:30:30|14.89|13.29|14.89|13.29|14.93|13.33|14.89|13.29|0
1643164240000|2022-01-26 02:30:40|14.86|13.26|14.88|13.28|14.88|13.28|14.86|13.26|0
1643164250000|2022-01-26 02:30:50|14.92|13.32|14.93|13.33|14.93|13.33|14.92|13.32|0
1643164260000|2022-01-26 02:31:00|14.95|13.35|14.92|13.32|14.95|13.35|14.92|13.32|0
1643164270000|2022-01-26 02:31:10|14.95|13.35|14.95|13.35|14.95|13.35|14.93|13.33|0
1643164280000|2022-01-26 02:31:20|14.94|13.34|14.95|13.35|14.95|13.35|14.93|13.33|0
1643164290000|2022-01-26 02:31:30|14.94|13.34|14.93|13.33|14.94|13.34|14.92|13.32|0
1643164300000|2022-01-26 02:31:40|14.95|13.35|14.94|13.34|14.95|13.35|14.94|13.34|0
1643164310000|2022-01-26 02:31:50|14.92|13.32|14.9|13.3|14.92|13.32|14.9|13.3|0
1643164320000|2022-01-26 02:32:00|14.94|13.34|14.89|13.29|14.94|13.34|14.89|13.29|0
1643164330000|2022-01-26 02:32:10|14.88|13.28|14.86|13.26|14.89|13.29|14.86|13.26|0
1643164340000|2022-01-26 02:32:20|14.88|13.28|14.86|13.26|14.89|13.29|14.86|13.26|0
1643164350000|2022-01-26 02:32:30|14.85|13.25|14.9|13.3|14.9|13.3|14.85|13.25|0
1643164360000|2022-01-26 02:32:40|14.92|13.32|14.88|13.28|14.92|13.32|14.88|13.28|0
1643164370000|2022-01-26 02:32:50|14.86|13.26|14.86|13.26|14.86|13.26|14.86|13.26|0
1643164380000|2022-01-26 02:33:00|14.89|13.29|14.86|13.26|14.89|13.29|14.86|13.26|0
1643164390000|2022-01-26 02:33:10|14.89|13.29|14.9|13.3|14.92|13.32|14.89|13.29|0
1643164400000|2022-01-26 02:33:20|14.92|13.32|14.94|13.34|14.97|13.37|14.92|13.32|0
1643164410000|2022-01-26 02:33:30|14.95|13.35|14.97|13.37|14.97|13.37|14.95|13.35|0
1643164420000|2022-01-26 02:33:40|14.98|13.38|14.97|13.37|14.98|13.38|14.97|13.37|0
1643164430000|2022-01-26 02:33:50|14.89|13.29|14.92|13.32|14.92|13.32|14.89|13.29|0
1643164440000|2022-01-26 02:34:00|14.88|13.28|14.88|13.28|14.88|13.28|14.86|13.26|0
1643164450000|2022-01-26 02:34:10|14.89|13.29|14.86|13.26|14.89|13.29|14.86|13.26|0
1643164460000|2022-01-26 02:34:20|14.85|13.25|14.88|13.28|14.88|13.28|14.85|13.25|0
1643164470000|2022-01-26 02:34:30|14.89|13.29|14.86|13.26|14.89|13.29|14.86|13.26|0
1643164480000|2022-01-26 02:34:40|14.81|13.21|14.82|13.22|14.85|13.25|14.81|13.21|0
1643164490000|2022-01-26 02:34:50|14.86|13.26|14.88|13.28|14.88|13.28|14.85|13.25|0
1643164500000|2022-01-26 02:35:00|14.89|13.29|14.84|13.24|14.89|13.29|14.81|13.21|0
1643164510000|2022-01-26 02:35:10|14.81|13.21|14.82|13.22|14.84|13.24|14.81|13.21|0
1643164520000|2022-01-26 02:35:20|14.84|13.24|14.85|13.25|14.85|13.25|14.82|13.22|0
1643164530000|2022-01-26 02:35:30|14.86|13.26|14.84|13.24|14.86|13.26|14.82|13.22|0
1643164540000|2022-01-26 02:35:40|14.82|13.22|14.81|13.21|14.84|13.24|14.81|13.21|0
1643164550000|2022-01-26 02:35:50|14.82|13.22|14.78|13.18|14.82|13.22|14.78|13.18|0
1643164560000|2022-01-26 02:36:00|14.8|13.2|14.84|13.24|14.84|13.24|14.76|13.16|0
1643164570000|2022-01-26 02:36:10|14.82|13.22|14.81|13.21|14.84|13.24|14.81|13.21|0
1643164580000|2022-01-26 02:36:20|14.78|13.18|14.78|13.18|14.78|13.18|14.78|13.18|0
1643164590000|2022-01-26 02:36:30|14.76|13.16|14.74|13.14|14.76|13.16|14.73|13.13|0
1643164600000|2022-01-26 02:36:40|14.76|13.16|14.74|13.14|14.77|13.17|14.74|13.14|0
1643164610000|2022-01-26 02:36:50|14.73|13.13|14.73|13.13|14.73|13.13|14.72|13.12|0
1643164620000|2022-01-26 02:37:00|14.71|13.11|14.74|13.14|14.74|13.14|14.68|13.08|0
1643164630000|2022-01-26 02:37:10|14.73|13.13|14.68|13.08|14.73|13.13|14.68|13.08|0
1643164640000|2022-01-26 02:37:20|14.73|13.13|14.72|13.12|14.73|13.13|14.69|13.09|0
1643164650000|2022-01-26 02:37:30|14.73|13.13|14.73|13.13|14.73|13.13|14.71|13.11|0
1643164660000|2022-01-26 02:37:40|14.71|13.11|14.73|13.13|14.73|13.13|14.71|13.11|0
1643164670000|2022-01-26 02:37:50|14.76|13.16|14.68|13.08|14.76|13.16|14.68|13.08|0
1643164680000|2022-01-26 02:38:00|14.71|13.11|14.78|13.18|14.78|13.18|14.71|13.11|0
1643164690000|2022-01-26 02:38:10|14.77|13.17|14.72|13.12|14.77|13.17|14.72|13.12|0
1643164700000|2022-01-26 02:38:20|14.76|13.16|14.76|13.16|14.76|13.16|14.76|13.16|0
1643164710000|2022-01-26 02:38:30|14.77|13.17|14.77|13.17|14.77|13.17|14.77|13.17|0
1643164720000|2022-01-26 02:38:40|14.76|13.16|14.76|13.16|14.77|13.17|14.76|13.16|0
1643164730000|2022-01-26 02:38:50|14.73|13.13|14.73|13.13|14.76|13.16|14.73|13.13|0
1643164740000|2022-01-26 02:39:00|14.72|13.12|14.74|13.14|14.76|13.16|14.72|13.12|0
1643164750000|2022-01-26 02:39:10|14.72|13.12|14.77|13.17|14.77|13.17|14.72|13.12|0
1643164760000|2022-01-26 02:39:20|14.74|13.14|14.74|13.14|14.74|13.14|14.74|13.14|0
1643164770000|2022-01-26 02:39:30|14.76|13.16|14.68|13.08|14.77|13.17|14.68|13.08|0
1643164780000|2022-01-26 02:39:40|14.64|13.04|14.64|13.04|14.64|13.04|14.64|13.04|0
1643164790000|2022-01-26 02:39:50|14.67|13.07|14.65|13.05|14.68|13.08|14.65|13.05|0
1643164800000|2022-01-26 02:40:00|14.67|13.07|14.69|13.09|14.72|13.12|14.67|13.07|0
1643164810000|2022-01-26 02:40:10|14.68|13.08|14.67|13.07|14.72|13.12|14.67|13.07|0
1643164820000|2022-01-26 02:40:20|14.65|13.05|14.67|13.07|14.67|13.07|14.65|13.05|0
1643164830000|2022-01-26 02:40:30|14.64|13.04|14.64|13.04|14.65|13.05|14.64|13.04|0
1643164840000|2022-01-26 02:40:40|14.67|13.07|14.68|13.08|14.68|13.08|14.67|13.07|0
1643164850000|2022-01-26 02:40:50|14.7|13.1|14.7|13.1|14.7|13.1|14.67|13.07|0
1643164860000|2022-01-26 02:41:00|14.69|13.09|14.64|13.04|14.69|13.09|14.64|13.04|0
1643164870000|2022-01-26 02:41:10|14.61|13.01|14.59|12.99|14.61|13.01|14.59|12.99|0
1643164880000|2022-01-26 02:41:20|14.58|12.98|14.58|12.98|14.58|12.98|14.58|12.98|0
1643164890000|2022-01-26 02:41:30|14.59|12.99|14.55|12.95|14.59|12.99|14.5|12.9|0
1643164900000|2022-01-26 02:41:40|14.51|12.91|14.5|12.9|14.51|12.91|14.49|12.89|0
1643164910000|2022-01-26 02:41:50|14.49|12.89|14.52|12.92|14.52|12.92|14.49|12.89|0
1643164920000|2022-01-26 02:42:00|14.51|12.91|14.49|12.89|14.51|12.91|14.49|12.89|0
1643164930000|2022-01-26 02:42:10|14.47|12.87|14.49|12.89|14.49|12.89|14.47|12.87|0
1643164940000|2022-01-26 02:42:20|14.47|12.87|14.47|12.87|14.47|12.87|14.47|12.87|0
1643164950000|2022-01-26 02:42:30|14.5|12.9|14.49|12.89|14.5|12.9|14.49|12.89|0
1643164960000|2022-01-26 02:42:40|14.5|12.9|14.47|12.87|14.5|12.9|14.47|12.87|0
1643164970000|2022-01-26 02:42:50|14.5|12.9|14.51|12.91|14.51|12.91|14.49|12.89|0
1643164980000|2022-01-26 02:43:00|14.5|12.9|14.5|12.9|14.5|12.9|14.49|12.89|0
1643164990000|2022-01-26 02:43:10|14.51|12.91|14.5|12.9|14.51|12.91|14.5|12.9|0
1643165000000|2022-01-26 02:43:20|14.51|12.91|14.5|12.9|14.51|12.91|14.5|12.9|0
1643165010000|2022-01-26 02:43:30|14.51|12.91|14.49|12.89|14.52|12.92|14.49|12.89|0
1643165030000|2022-01-26 02:43:50|14.5|12.9|14.42|12.82|14.5|12.9|14.42|12.82|0
1643165040000|2022-01-26 02:44:00|14.46|12.86|14.45|12.85|14.46|12.86|14.42|12.82|0
1643165050000|2022-01-26 02:44:10|14.46|12.86|14.47|12.87|14.47|12.87|14.45|12.85|0
1643165060000|2022-01-26 02:44:20|14.5|12.9|14.45|12.85|14.5|12.9|14.45|12.85|0
1643165070000|2022-01-26 02:44:30|14.43|12.83|14.43|12.83|14.43|12.83|14.43|12.83|0
1643165080000|2022-01-26 02:44:40|14.45|12.85|14.43|12.83|14.46|12.86|14.43|12.83|0
1643165090000|2022-01-26 02:44:50|14.45|12.85|14.45|12.85|14.46|12.86|14.45|12.85|0
1643165100000|2022-01-26 02:45:00|14.43|12.83|14.5|12.9|14.5|12.9|14.42|12.82|0
1643165110000|2022-01-26 02:45:10|14.52|12.92|14.52|12.92|14.52|12.92|14.52|12.92|0
1643165120000|2022-01-26 02:45:20|14.51|12.91|14.55|12.95|14.55|12.95|14.5|12.9|0
1643165130000|2022-01-26 02:45:30|14.57|12.97|14.59|12.99|14.6|13|14.57|12.97|0
1643165140000|2022-01-26 02:45:40|14.6|13|14.59|12.99|14.6|13|14.57|12.97|0
1643165150000|2022-01-26 02:45:50|14.6|13|14.59|12.99|14.6|13|14.57|12.97|0
1643165160000|2022-01-26 02:46:00|14.6|13|14.59|12.99|14.6|13|14.59|12.99|0
1643165170000|2022-01-26 02:46:10|14.6|13|14.57|12.97|14.6|13|14.57|12.97|0
1643165180000|2022-01-26 02:46:20|14.59|12.99|14.6|13|14.6|13|14.59|12.99|0
1643165200000|2022-01-26 02:46:40|14.57|12.97|14.56|12.96|14.57|12.97|14.56|12.96|0
1643165210000|2022-01-26 02:46:50|14.55|12.95|14.57|12.97|14.59|12.99|14.55|12.95|0
1643165220000|2022-01-26 02:47:00|14.59|12.99|14.6|13|14.6|13|14.59|12.99|0
1643165230000|2022-01-26 02:47:10|14.59|12.99|14.57|12.97|14.59|12.99|14.57|12.97|0
1643165240000|2022-01-26 02:47:20|14.59|12.99|14.57|12.97|14.59|12.99|14.57|12.97|0
1643165250000|2022-01-26 02:47:30|14.55|12.95|14.6|13|14.6|13|14.55|12.95|0
1643165280000|2022-01-26 02:48:00|14.59|12.99|14.59|12.99|14.6|13|14.59|12.99|0
1643165290000|2022-01-26 02:48:10|14.6|13|14.59|12.99|14.6|13|14.59|12.99|0
1643165300000|2022-01-26 02:48:20|14.6|13|14.6|13|14.6|13|14.59|12.99|0
1643165310000|2022-01-26 02:48:30|14.59|12.99|14.6|13|14.6|13|14.59|12.99|0
1643165330000|2022-01-26 02:48:50|14.59|12.99|14.6|13|14.6|13|14.59|12.99|0
1643165340000|2022-01-26 02:49:00|14.57|12.97|14.52|12.92|14.57|12.97|14.52|12.92|0
1643165350000|2022-01-26 02:49:10|14.53|12.93|14.55|12.95|14.55|12.95|14.53|12.93|0
1643165360000|2022-01-26 02:49:20|14.52|12.92|14.53|12.93|14.53|12.93|14.52|12.92|0
1643165370000|2022-01-26 02:49:30|14.55|12.95|14.51|12.91|14.55|12.95|14.51|12.91|0
1643165380000|2022-01-26 02:49:40|14.47|12.87|14.5|12.9|14.5|12.9|14.47|12.87|0
1643165390000|2022-01-26 02:49:50|14.55|12.95|14.57|12.97|14.57|12.97|14.53|12.93|0
1643165400000|2022-01-26 02:50:00|14.6|13|14.57|12.97|14.6|13|14.57|12.97|0
1643165410000|2022-01-26 02:50:10|14.6|13|14.6|13|14.6|13|14.6|13|0
1643165420000|2022-01-26 02:50:20|14.59|12.99|14.6|13|14.6|13|14.59|12.99|0
1643165430000|2022-01-26 02:50:30|14.57|12.97|14.55|12.95|14.57|12.97|14.55|12.95|0
1643165450000|2022-01-26 02:50:50|14.6|13|14.57|12.97|14.6|13|14.57|12.97|0
1643165460000|2022-01-26 02:51:00|14.6|13|14.6|13|14.6|13|14.59|12.99|0
1643165480000|2022-01-26 02:51:20|14.58|12.98|14.6|13|14.6|13|14.58|12.98|0
1643165490000|2022-01-26 02:51:30|14.58|12.98|14.56|12.96|14.58|12.98|14.56|12.96|0
1643165500000|2022-01-26 02:51:40|14.57|12.97|14.55|12.95|14.57|12.97|14.55|12.95|0
1643165510000|2022-01-26 02:51:50|14.53|12.93|14.51|12.91|14.53|12.93|14.51|12.91|0
1643165520000|2022-01-26 02:52:00|14.57|12.97|14.53|12.93|14.57|12.97|14.53|12.93|0
1643165530000|2022-01-26 02:52:10|14.52|12.92|14.55|12.95|14.55|12.95|14.51|12.91|0
1643165540000|2022-01-26 02:52:20|14.52|12.92|14.55|12.95|14.55|12.95|14.52|12.92|0
1643165550000|2022-01-26 02:52:30|14.52|12.92|14.52|12.92|14.52|12.92|14.52|12.92|0
1643165570000|2022-01-26 02:52:50|14.53|12.93|14.52|12.92|14.53|12.93|14.52|12.92|0
1643165590000|2022-01-26 02:53:10|14.55|12.95|14.55|12.95|14.55|12.95|14.55|12.95|0
1643165600000|2022-01-26 02:53:20|14.57|12.97|14.57|12.97|14.57|12.97|14.57|12.97|0
1643165610000|2022-01-26 02:53:30|14.6|13|14.6|13|14.6|13|14.6|13|0
1643165620000|2022-01-26 02:53:40|14.58|12.98|14.6|13|14.6|13|14.58|12.98|0
1643165630000|2022-01-26 02:53:50|14.56|12.96|14.55|12.95|14.56|12.96|14.55|12.95|0
1643165640000|2022-01-26 02:54:00|14.52|12.92|14.5|12.9|14.52|12.92|14.48|12.88|0
1643165650000|2022-01-26 02:54:10|14.52|12.92|14.55|12.95|14.55|12.95|14.52|12.92|0
1643165660000|2022-01-26 02:54:20|14.57|12.97|14.58|12.98|14.58|12.98|14.56|12.96|0
1643165670000|2022-01-26 02:54:30|14.6|13|14.57|12.97|14.6|13|14.57|12.97|0
1643165680000|2022-01-26 02:54:40|14.58|12.98|14.57|12.97|14.58|12.98|14.57|12.97|0
1643165690000|2022-01-26 02:54:50|14.58|12.98|14.57|12.97|14.58|12.98|14.56|12.96|0
1643165700000|2022-01-26 02:55:00|14.56|12.96|14.6|13|14.6|13|14.56|12.96|0
1643165710000|2022-01-26 02:55:10|14.58|12.98|14.57|12.97|14.58|12.98|14.57|12.97|0
1643165720000|2022-01-26 02:55:20|14.56|12.96|14.56|12.96|14.56|12.96|14.56|12.96|0
1643165730000|2022-01-26 02:55:30|14.55|12.95|14.53|12.93|14.55|12.95|14.52|12.92|0
1643165740000|2022-01-26 02:55:40|14.56|12.96|14.53|12.93|14.56|12.96|14.53|12.93|0
1643165750000|2022-01-26 02:55:50|14.52|12.92|14.52|12.92|14.55|12.95|14.52|12.92|0
1643165760000|2022-01-26 02:56:00|14.49|12.89|14.48|12.88|14.49|12.89|14.47|12.87|0
1643165770000|2022-01-26 02:56:10|14.46|12.86|14.49|12.89|14.49|12.89|14.44|12.84|0
1643165780000|2022-01-26 02:56:20|14.51|12.91|14.48|12.88|14.52|12.92|14.48|12.88|0
1643165790000|2022-01-26 02:56:30|14.47|12.87|14.39|12.79|14.47|12.87|14.39|12.79|0
1643165800000|2022-01-26 02:56:40|14.37|12.77|14.34|12.74|14.37|12.77|14.29|12.69|0
1643165810000|2022-01-26 02:56:50|14.37|12.77|14.35|12.75|14.37|12.77|14.35|12.75|0
1643165820000|2022-01-26 02:57:00|14.37|12.77|14.37|12.77|14.37|12.77|14.37|12.77|0
1643165830000|2022-01-26 02:57:10|14.34|12.74|14.39|12.79|14.39|12.79|14.34|12.74|0
1643165840000|2022-01-26 02:57:20|14.38|12.78|14.38|12.78|14.39|12.79|14.38|12.78|0
1643165850000|2022-01-26 02:57:30|14.39|12.79|14.4|12.8|14.42|12.82|14.38|12.78|0
1643165860000|2022-01-26 02:57:40|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1643165870000|2022-01-26 02:57:50|14.37|12.77|14.37|12.77|14.38|12.78|14.37|12.77|0
1643165880000|2022-01-26 02:58:00|14.39|12.79|14.4|12.8|14.4|12.8|14.38|12.78|0
1643165890000|2022-01-26 02:58:10|14.39|12.79|14.35|12.75|14.39|12.79|14.35|12.75|0
1643165900000|2022-01-26 02:58:20|14.34|12.74|14.35|12.75|14.35|12.75|14.34|12.74|0
1643165910000|2022-01-26 02:58:30|14.37|12.77|14.34|12.74|14.37|12.77|14.32|12.72|0
1643165920000|2022-01-26 02:58:40|14.33|12.73|14.3|12.7|14.33|12.73|14.3|12.7|0
1643165930000|2022-01-26 02:58:50|14.29|12.69|14.27|12.67|14.29|12.69|14.27|12.67|0
1643165940000|2022-01-26 02:59:00|14.25|12.65|14.19|12.59|14.25|12.65|14.19|12.59|0
1643165950000|2022-01-26 02:59:10|14.18|12.58|14.13|12.53|14.18|12.58|14.13|12.53|0
1643165960000|2022-01-26 02:59:20|14.12|12.52|14.15|12.55|14.19|12.59|14.12|12.52|0
1643165970000|2022-01-26 02:59:30|14.17|12.57|14.14|12.54|14.17|12.57|14.14|12.54|0
1643165980000|2022-01-26 02:59:40|14.13|12.53|14.15|12.55|14.15|12.55|14.13|12.53|0
1643165990000|2022-01-26 02:59:50|14.16|12.56|14.21|12.61|14.21|12.61|14.16|12.56|0
1643166000000|2022-01-26 03:00:00|14.16|12.56|14.27|12.67|14.27|12.67|14.16|12.56|0
1643166010000|2022-01-26 03:00:10|14.32|12.72|14.24|12.64|14.32|12.72|14.24|12.64|0
1643166020000|2022-01-26 03:00:20|14.28|12.68|14.27|12.67|14.28|12.68|14.27|12.67|0
1643166030000|2022-01-26 03:00:30|14.29|12.69|14.28|12.68|14.29|12.69|14.28|12.68|0
1643166040000|2022-01-26 03:00:40|14.25|12.65|14.28|12.68|14.28|12.68|14.25|12.65|0
1643166050000|2022-01-26 03:00:50|14.29|12.69|14.28|12.68|14.29|12.69|14.26|12.66|0
1643166060000|2022-01-26 03:01:00|14.35|12.75|14.28|12.68|14.35|12.75|14.28|12.68|0
1643166070000|2022-01-26 03:01:10|14.26|12.66|14.37|12.77|14.37|12.77|14.26|12.66|0
1643166080000|2022-01-26 03:01:20|14.35|12.75|14.37|12.77|14.37|12.77|14.33|12.73|0
1643166090000|2022-01-26 03:01:30|14.38|12.78|14.37|12.77|14.38|12.78|14.33|12.73|0
1643166100000|2022-01-26 03:01:40|14.35|12.75|14.35|12.75|14.35|12.75|14.35|12.75|0
1643166110000|2022-01-26 03:01:50|14.34|12.74|14.35|12.75|14.35|12.75|14.34|12.74|0
1643166120000|2022-01-26 03:02:00|14.31|12.71|14.37|12.77|14.37|12.77|14.31|12.71|0
1643166140000|2022-01-26 03:02:20|14.38|12.78|14.47|12.87|14.47|12.87|14.38|12.78|0
1643166150000|2022-01-26 03:02:30|14.49|12.89|14.47|12.87|14.49|12.89|14.45|12.85|0
1643166160000|2022-01-26 03:02:40|14.49|12.89|14.54|12.94|14.54|12.94|14.49|12.89|0
1643166170000|2022-01-26 03:02:50|14.53|12.93|14.53|12.93|14.53|12.93|14.53|12.93|0
1643166180000|2022-01-26 03:03:00|14.52|12.92|14.54|12.94|14.54|12.94|14.5|12.9|0
1643166190000|2022-01-26 03:03:10|14.57|12.97|14.57|12.97|14.57|12.97|14.57|12.97|0
1643166200000|2022-01-26 03:03:20|14.56|12.96|14.54|12.94|14.56|12.96|14.54|12.94|0
1643166210000|2022-01-26 03:03:30|14.56|12.96|14.57|12.97|14.57|12.97|14.56|12.96|0
1643166220000|2022-01-26 03:03:40|14.56|12.96|14.56|12.96|14.57|12.97|14.56|12.96|0
1643166230000|2022-01-26 03:03:50|14.53|12.93|14.47|12.87|14.53|12.93|14.47|12.87|0
1643166240000|2022-01-26 03:04:00|14.45|12.85|14.52|12.92|14.52|12.92|14.44|12.84|0
1643166250000|2022-01-26 03:04:10|14.5|12.9|14.52|12.92|14.52|12.92|14.5|12.9|0
1643166260000|2022-01-26 03:04:20|14.5|12.9|14.49|12.89|14.5|12.9|14.49|12.89|0
1643166270000|2022-01-26 03:04:30|14.52|12.92|14.5|12.9|14.52|12.92|14.5|12.9|0
1643166280000|2022-01-26 03:04:40|14.47|12.87|14.49|12.89|14.49|12.89|14.47|12.87|0
1643166290000|2022-01-26 03:04:50|14.5|12.9|14.54|12.94|14.54|12.94|14.5|12.9|0
1643166300000|2022-01-26 03:05:00|14.57|12.97|14.57|12.97|14.57|12.97|14.53|12.93|0
1643166320000|2022-01-26 03:05:20|14.58|12.98|14.58|12.98|14.58|12.98|14.58|12.98|0
1643166330000|2022-01-26 03:05:30|14.57|12.97|14.57|12.97|14.58|12.98|14.57|12.97|0
1643166340000|2022-01-26 03:05:40|14.58|12.98|14.58|12.98|14.58|12.98|14.58|12.98|0
1643166350000|2022-01-26 03:05:50|14.59|12.99|14.59|12.99|14.59|12.99|14.59|12.99|0
1643166360000|2022-01-26 03:06:00|14.62|13.02|14.62|13.02|14.62|13.02|14.62|13.02|0
1643166370000|2022-01-26 03:06:10|14.64|13.04|14.64|13.04|14.64|13.04|14.64|13.04|0
1643166380000|2022-01-26 03:06:20|14.63|13.03|14.7|13.1|14.7|13.1|14.63|13.03|0
1643166390000|2022-01-26 03:06:30|14.71|13.11|14.75|13.15|14.75|13.15|14.71|13.11|0
1643166400000|2022-01-26 03:06:40|14.76|13.16|15.06|13.46|15.17|13.57|14.76|13.16|0
1643166410000|2022-01-26 03:06:50|15.09|13.49|14.99|13.39|15.09|13.49|14.96|13.36|0
1643166420000|2022-01-26 03:07:00|15.07|13.47|14.96|13.36|15.07|13.47|14.96|13.36|0
1643166430000|2022-01-26 03:07:10|14.99|13.39|14.92|13.32|14.99|13.39|14.92|13.32|0
1643166440000|2022-01-26 03:07:20|14.9|13.3|14.86|13.26|14.9|13.3|14.86|13.26|0
1643166450000|2022-01-26 03:07:30|14.85|13.25|14.85|13.25|14.86|13.26|14.85|13.25|0
1643166460000|2022-01-26 03:07:40|14.84|13.24|14.82|13.22|14.84|13.24|14.82|13.22|0
1643166470000|2022-01-26 03:07:50|14.81|13.21|14.84|13.24|14.84|13.24|14.77|13.17|0
1643166480000|2022-01-26 03:08:00|14.79|13.19|14.8|13.2|14.81|13.21|14.79|13.19|0
1643166490000|2022-01-26 03:08:10|14.79|13.19|14.79|13.19|14.8|13.2|14.79|13.19|0
1643166500000|2022-01-26 03:08:20|14.8|13.2|14.79|13.19|14.8|13.2|14.79|13.19|0
1643166510000|2022-01-26 03:08:30|14.77|13.17|14.8|13.2|14.8|13.2|14.76|13.16|0
1643166520000|2022-01-26 03:08:40|14.81|13.21|14.81|13.21|14.81|13.21|14.81|13.21|0
1643166540000|2022-01-26 03:09:00|14.84|13.24|14.81|13.21|14.85|13.25|14.81|13.21|0
1643166550000|2022-01-26 03:09:10|14.84|13.24|14.84|13.24|14.84|13.24|14.84|13.24|0
1643166560000|2022-01-26 03:09:20|14.82|13.22|14.85|13.25|14.85|13.25|14.82|13.22|0
1643166570000|2022-01-26 03:09:30|14.84|13.24|14.82|13.22|14.84|13.24|14.82|13.22|0
1643166580000|2022-01-26 03:09:40|14.85|13.25|14.85|13.25|14.85|13.25|14.84|13.24|0
1643166590000|2022-01-26 03:09:50|14.88|13.28|14.9|13.3|14.9|13.3|14.88|13.28|0
1643166600000|2022-01-26 03:10:00|14.88|13.28|14.91|13.31|14.91|13.31|14.86|13.26|0
1643166610000|2022-01-26 03:10:10|14.89|13.29|14.86|13.26|14.89|13.29|14.86|13.26|0
1643166620000|2022-01-26 03:10:20|14.89|13.29|14.89|13.29|14.89|13.29|14.88|13.28|0
1643166630000|2022-01-26 03:10:30|14.9|13.3|14.91|13.31|14.93|13.33|14.89|13.29|0
1643166650000|2022-01-26 03:10:50|14.93|13.33|14.9|13.3|14.93|13.33|14.9|13.3|0
1643166660000|2022-01-26 03:11:00|14.89|13.29|14.98|13.38|14.98|13.38|14.89|13.29|0
1643166670000|2022-01-26 03:11:10|14.97|13.37|14.93|13.33|14.97|13.37|14.93|13.33|0
1643166680000|2022-01-26 03:11:20|14.9|13.3|14.9|13.3|14.93|13.33|14.9|13.3|0
1643166690000|2022-01-26 03:11:30|14.93|13.33|14.91|13.31|14.94|13.34|14.9|13.3|0
1643166700000|2022-01-26 03:11:40|14.9|13.3|14.91|13.31|14.91|13.31|14.89|13.29|0
1643166710000|2022-01-26 03:11:50|14.9|13.3|14.91|13.31|14.91|13.31|14.9|13.3|0
1643166720000|2022-01-26 03:12:00|14.9|13.3|14.9|13.3|14.9|13.3|14.9|13.3|0
1643166730000|2022-01-26 03:12:10|14.89|13.29|14.9|13.3|14.9|13.3|14.89|13.29|0
1643166740000|2022-01-26 03:12:20|14.94|13.34|14.91|13.31|14.94|13.34|14.91|13.31|0
1643166750000|2022-01-26 03:12:30|14.9|13.3|14.93|13.33|14.93|13.33|14.9|13.3|0
1643166760000|2022-01-26 03:12:40|14.99|13.39|14.95|13.35|14.99|13.39|14.95|13.35|0
1643166770000|2022-01-26 03:12:50|14.97|13.37|14.91|13.31|14.98|13.38|14.91|13.31|0
1643166780000|2022-01-26 03:13:00|14.88|13.28|14.93|13.33|14.93|13.33|14.88|13.28|0
1643166790000|2022-01-26 03:13:10|14.9|13.3|14.9|13.3|14.9|13.3|14.89|13.29|0
1643166800000|2022-01-26 03:13:20|14.89|13.29|14.85|13.25|14.89|13.29|14.82|13.22|0
1643166810000|2022-01-26 03:13:30|14.82|13.22|14.8|13.2|14.82|13.22|14.8|13.2|0
1643166820000|2022-01-26 03:13:40|14.77|13.17|14.74|13.14|14.77|13.17|14.74|13.14|0
1643166830000|2022-01-26 03:13:50|14.77|13.17|14.8|13.2|14.8|13.2|14.76|13.16|0
1643166840000|2022-01-26 03:14:00|14.78|13.18|14.77|13.17|14.78|13.18|14.77|13.17|0
1643166850000|2022-01-26 03:14:10|14.76|13.16|14.76|13.16|14.77|13.17|14.74|13.14|0
1643166860000|2022-01-26 03:14:20|14.77|13.17|14.76|13.16|14.77|13.17|14.76|13.16|0
1643166870000|2022-01-26 03:14:30|14.74|13.14|14.74|13.14|14.77|13.17|14.74|13.14|0
1643166880000|2022-01-26 03:14:40|14.76|13.16|14.76|13.16|14.77|13.17|14.76|13.16|0
1643166890000|2022-01-26 03:14:50|14.74|13.14|14.73|13.13|14.74|13.14|14.72|13.12|0
1643166900000|2022-01-26 03:15:00|14.72|13.12|14.74|13.14|14.74|13.14|14.72|13.12|0
1643166910000|2022-01-26 03:15:10|14.76|13.16|14.77|13.17|14.78|13.18|14.76|13.16|0
1643166920000|2022-01-26 03:15:20|14.76|13.16|14.73|13.13|14.76|13.16|14.73|13.13|0
1643166930000|2022-01-26 03:15:30|14.72|13.12|14.67|13.07|14.72|13.12|14.67|13.07|0
1643166940000|2022-01-26 03:15:40|14.65|13.05|14.67|13.07|14.67|13.07|14.65|13.05|0
1643166950000|2022-01-26 03:15:50|14.65|13.05|14.64|13.04|14.65|13.05|14.64|13.04|0
1643166960000|2022-01-26 03:16:00|14.65|13.05|14.62|13.02|14.65|13.05|14.62|13.02|0
1643166970000|2022-01-26 03:16:10|14.63|13.03|14.65|13.05|14.67|13.07|14.63|13.03|0
1643166980000|2022-01-26 03:16:20|14.67|13.07|14.73|13.13|14.73|13.13|14.67|13.07|0
1643166990000|2022-01-26 03:16:30|14.69|13.09|14.68|13.08|14.69|13.09|14.68|13.08|0
1643167000000|2022-01-26 03:16:40|14.67|13.07|14.67|13.07|14.67|13.07|14.67|13.07|0
1643167010000|2022-01-26 03:16:50|14.69|13.09|14.72|13.12|14.72|13.12|14.69|13.09|0
1643167020000|2022-01-26 03:17:00|14.76|13.16|14.74|13.14|14.76|13.16|14.72|13.12|0
1643167030000|2022-01-26 03:17:10|14.73|13.13|14.73|13.13|14.73|13.13|14.73|13.13|0
1643167040000|2022-01-26 03:17:20|14.74|13.14|14.72|13.12|14.77|13.17|14.72|13.12|0
1643167050000|2022-01-26 03:17:30|14.69|13.09|14.68|13.08|14.7|13.1|14.68|13.08|0
1643167060000|2022-01-26 03:17:40|14.67|13.07|14.67|13.07|14.67|13.07|14.67|13.07|0
1643167070000|2022-01-26 03:17:50|14.68|13.08|14.7|13.1|14.7|13.1|14.68|13.08|0
1643167080000|2022-01-26 03:18:00|14.72|13.12|14.72|13.12|14.72|13.12|14.72|13.12|0
1643167090000|2022-01-26 03:18:10|14.86|13.26|14.85|13.25|14.86|13.26|14.85|13.25|0
1643167100000|2022-01-26 03:18:20|14.81|13.21|14.83|13.23|14.87|13.27|14.81|13.21|0
1643167110000|2022-01-26 03:18:30|14.85|13.25|14.85|13.25|14.85|13.25|14.85|13.25|0
1643167120000|2022-01-26 03:18:40|14.83|13.23|14.83|13.23|14.85|13.25|14.83|13.23|0
1643167130000|2022-01-26 03:18:50|14.87|13.27|14.85|13.25|14.87|13.27|14.85|13.25|0
1643167140000|2022-01-26 03:19:00|14.86|13.26|14.9|13.3|14.9|13.3|14.86|13.26|0
1643167150000|2022-01-26 03:19:10|14.95|13.35|14.95|13.35|14.95|13.35|14.94|13.34|0
1643167160000|2022-01-26 03:19:20|14.9|13.3|14.9|13.3|14.93|13.33|14.9|13.3|0
1643167170000|2022-01-26 03:19:30|14.91|13.31|14.9|13.3|14.94|13.34|14.9|13.3|0
1643167180000|2022-01-26 03:19:40|14.89|13.29|14.89|13.29|14.89|13.29|14.89|13.29|0
1643167190000|2022-01-26 03:19:50|14.87|13.27|14.9|13.3|14.9|13.3|14.87|13.27|0
1643167200000|2022-01-26 03:20:00|14.95|13.35|14.82|13.22|14.95|13.35|14.82|13.22|0
1643167210000|2022-01-26 03:20:10|14.86|13.26|14.83|13.23|14.86|13.26|14.83|13.23|0
1643167220000|2022-01-26 03:20:20|14.86|13.26|14.86|13.26|14.86|13.26|14.86|13.26|0
1643167230000|2022-01-26 03:20:30|14.95|13.35|14.99|13.39|14.99|13.39|14.95|13.35|0
1643167240000|2022-01-26 03:20:40|14.98|13.38|14.96|13.36|14.98|13.38|14.94|13.34|0
1643167250000|2022-01-26 03:20:50|14.98|13.38|14.98|13.38|15|13.4|14.98|13.38|0
1643167260000|2022-01-26 03:21:00|14.95|13.35|15.06|13.46|15.06|13.46|14.95|13.35|0
1643167270000|2022-01-26 03:21:10|15.08|13.48|15.06|13.46|15.08|13.48|15.06|13.46|0
1643167280000|2022-01-26 03:21:20|15.03|13.43|14.95|13.35|15.03|13.43|14.95|13.35|0
1643167290000|2022-01-26 03:21:30|14.96|13.36|14.85|13.25|14.96|13.36|14.85|13.25|0
1643167300000|2022-01-26 03:21:40|14.86|13.26|14.82|13.22|14.86|13.26|14.82|13.22|0
1643167310000|2022-01-26 03:21:50|14.81|13.21|14.82|13.22|14.82|13.22|14.81|13.21|0
1643167320000|2022-01-26 03:22:00|14.86|13.26|14.86|13.26|14.86|13.26|14.81|13.21|0
1643167330000|2022-01-26 03:22:10|14.91|13.31|15.06|13.46|15.06|13.46|14.85|13.25|0
1643167340000|2022-01-26 03:22:20|15.08|13.48|15.09|13.49|15.09|13.49|15.08|13.48|0
1643167350000|2022-01-26 03:22:30|15.07|13.47|15.03|13.43|15.07|13.47|15.03|13.43|0
1643167360000|2022-01-26 03:22:40|15.02|13.42|15.04|13.44|15.06|13.46|15.02|13.42|0
1643167370000|2022-01-26 03:22:50|15.05|13.45|15.08|13.48|15.08|13.48|15.04|13.44|0
1643167380000|2022-01-26 03:23:00|15.07|13.47|15.07|13.47|15.07|13.47|15.01|13.41|0
1643167390000|2022-01-26 03:23:10|15.04|13.44|14.98|13.38|15.04|13.44|14.98|13.38|0
1643167400000|2022-01-26 03:23:20|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1643167410000|2022-01-26 03:23:30|14.98|13.38|14.96|13.36|14.98|13.38|14.96|13.36|0
1643167420000|2022-01-26 03:23:40|14.98|13.38|14.95|13.35|14.98|13.38|14.92|13.32|0
1643167430000|2022-01-26 03:23:50|14.94|13.34|14.94|13.34|14.95|13.35|14.94|13.34|0
1643167440000|2022-01-26 03:24:00|14.96|13.36|15|13.4|15|13.4|14.96|13.36|0
1643167450000|2022-01-26 03:24:10|14.99|13.39|15|13.4|15.03|13.43|14.99|13.39|0
1643167460000|2022-01-26 03:24:20|14.99|13.39|15|13.4|15|13.4|14.99|13.39|0
1643167470000|2022-01-26 03:24:30|14.95|13.35|14.99|13.39|14.99|13.39|14.95|13.35|0
1643167480000|2022-01-26 03:24:40|14.98|13.38|14.99|13.39|14.99|13.39|14.98|13.38|0
1643167490000|2022-01-26 03:24:50|15|13.4|15.01|13.41|15.01|13.41|14.99|13.39|0
1643167500000|2022-01-26 03:25:00|14.99|13.39|14.99|13.39|15|13.4|14.99|13.39|0
1643167510000|2022-01-26 03:25:10|15|13.4|14.99|13.39|15|13.4|14.99|13.39|0
1643167520000|2022-01-26 03:25:20|15|13.4|14.99|13.39|15|13.4|14.99|13.39|0
1643167530000|2022-01-26 03:25:30|14.98|13.38|14.99|13.39|14.99|13.39|14.98|13.38|0
1643167540000|2022-01-26 03:25:40|14.98|13.38|15.01|13.41|15.01|13.41|14.98|13.38|0
1643167550000|2022-01-26 03:25:50|15.03|13.43|15.03|13.43|15.04|13.44|15.03|13.43|0
1643167560000|2022-01-26 03:26:00|15.04|13.44|15.01|13.41|15.04|13.44|15.01|13.41|0
1643167570000|2022-01-26 03:26:10|14.97|13.37|14.97|13.37|14.97|13.37|14.96|13.36|0
1643167580000|2022-01-26 03:26:20|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1643167590000|2022-01-26 03:26:30|14.95|13.35|14.91|13.31|14.96|13.36|14.91|13.31|0
1643167600000|2022-01-26 03:26:40|14.9|13.3|14.9|13.3|14.92|13.32|14.9|13.3|0
1643167610000|2022-01-26 03:26:50|14.92|13.32|14.95|13.35|14.95|13.35|14.92|13.32|0
1643167620000|2022-01-26 03:27:00|14.93|13.33|14.92|13.32|14.93|13.33|14.92|13.32|0
1643167630000|2022-01-26 03:27:10|14.91|13.31|14.92|13.32|14.92|13.32|14.91|13.31|0
1643167640000|2022-01-26 03:27:20|14.91|13.31|14.92|13.32|14.92|13.32|14.91|13.31|0
1643167650000|2022-01-26 03:27:30|14.91|13.31|14.9|13.3|14.91|13.31|14.9|13.3|0
1643167660000|2022-01-26 03:27:40|14.87|13.27|14.86|13.26|14.87|13.27|14.84|13.24|0
1643167670000|2022-01-26 03:27:50|14.87|13.27|14.87|13.27|14.9|13.3|14.87|13.27|0
1643167680000|2022-01-26 03:28:00|14.9|13.3|14.87|13.27|14.9|13.3|14.87|13.27|0
1643167690000|2022-01-26 03:28:10|14.88|13.28|14.84|13.24|14.88|13.28|14.84|13.24|0
1643167700000|2022-01-26 03:28:20|14.83|13.23|14.84|13.24|14.84|13.24|14.83|13.23|0
1643167710000|2022-01-26 03:28:30|14.83|13.23|14.82|13.22|14.83|13.23|14.82|13.22|0
1643167720000|2022-01-26 03:28:40|14.77|13.17|14.66|13.06|14.77|13.17|14.66|13.06|0
1643167740000|2022-01-26 03:29:00|14.69|13.09|14.71|13.11|14.71|13.11|14.69|13.09|0
1643167750000|2022-01-26 03:29:10|14.7|13.1|14.71|13.11|14.71|13.11|14.7|13.1|0
1643167760000|2022-01-26 03:29:20|14.7|13.1|14.71|13.11|14.71|13.11|14.69|13.09|0
1643167780000|2022-01-26 03:29:40|14.74|13.14|14.74|13.14|14.79|13.19|14.74|13.14|0
1643167790000|2022-01-26 03:29:50|14.71|13.11|14.75|13.15|14.75|13.15|14.71|13.11|0
1643167800000|2022-01-26 03:30:00|14.74|13.14|14.82|13.22|14.82|13.22|14.74|13.14|0
1643167810000|2022-01-26 03:30:10|14.84|13.24|14.87|13.27|14.87|13.27|14.84|13.24|0
1643167820000|2022-01-26 03:30:20|14.84|13.24|14.95|13.35|14.95|13.35|14.84|13.24|0
1643167830000|2022-01-26 03:30:30|15|13.4|15.03|13.43|15.05|13.45|15|13.4|0
1643167840000|2022-01-26 03:30:40|15|13.4|15|13.4|15|13.4|14.99|13.39|0
1643167850000|2022-01-26 03:30:50|15.03|13.43|14.97|13.37|15.03|13.43|14.97|13.37|0
1643167860000|2022-01-26 03:31:00|15|13.4|14.95|13.35|15|13.4|14.95|13.35|0
1643167870000|2022-01-26 03:31:10|14.89|13.29|14.88|13.28|14.89|13.29|14.88|13.28|0
1643167880000|2022-01-26 03:31:20|14.87|13.27|14.84|13.24|14.87|13.27|14.84|13.24|0
1643167890000|2022-01-26 03:31:30|14.88|13.28|14.89|13.29|14.89|13.29|14.88|13.28|0
1643167900000|2022-01-26 03:31:40|14.92|13.32|15.17|13.57|15.17|13.57|14.92|13.32|0
1643167910000|2022-01-26 03:31:50|15.13|13.53|15.08|13.48|15.16|13.56|15.08|13.48|0
1643167920000|2022-01-26 03:32:00|15.1|13.5|15.05|13.45|15.13|13.53|15.05|13.45|0
1643167930000|2022-01-26 03:32:10|15.06|13.46|15.1|13.5|15.1|13.5|15.06|13.46|0
1643167940000|2022-01-26 03:32:20|15.08|13.48|15.04|13.44|15.08|13.48|15.04|13.44|0
1643167950000|2022-01-26 03:32:30|15.05|13.45|15.04|13.44|15.05|13.45|15.04|13.44|0
1643167960000|2022-01-26 03:32:40|15.03|13.43|15.05|13.45|15.05|13.45|15.03|13.43|0
1643167970000|2022-01-26 03:32:50|15.08|13.48|15.05|13.45|15.08|13.48|15.05|13.45|0
1643167980000|2022-01-26 03:33:00|15.1|13.5|15.06|13.46|15.1|13.5|15.06|13.46|0
1643167990000|2022-01-26 03:33:10|15.1|13.5|15.18|13.58|15.18|13.58|15.1|13.5|0
1643168000000|2022-01-26 03:33:20|15.16|13.56|15.1|13.5|15.16|13.56|15.1|13.5|0
1643168010000|2022-01-26 03:33:30|15.02|13.42|15.02|13.42|15.04|13.44|15.02|13.42|0
1643168020000|2022-01-26 03:33:40|15.08|13.48|15.05|13.45|15.08|13.48|15.05|13.45|0
1643168030000|2022-01-26 03:33:50|15.04|13.44|15.06|13.46|15.06|13.46|15.04|13.44|0
1643168040000|2022-01-26 03:34:00|15.05|13.45|15.26|13.66|15.26|13.66|15.05|13.45|0
1643168050000|2022-01-26 03:34:10|15.2|13.6|15.26|13.66|15.26|13.66|15.18|13.58|0
1643168060000|2022-01-26 03:34:20|15.29|13.69|15.26|13.66|15.29|13.69|15.24|13.64|0
1643168070000|2022-01-26 03:34:30|15.32|13.72|15.29|13.69|15.32|13.72|15.29|13.69|0
1643168080000|2022-01-26 03:34:40|15.34|13.74|15.34|13.74|15.34|13.74|15.32|13.72|0
1643168090000|2022-01-26 03:34:50|15.37|13.77|15.34|13.74|15.37|13.77|15.34|13.74|0
1643168100000|2022-01-26 03:35:00|15.37|13.77|15.37|13.77|15.37|13.77|15.34|13.74|0
1643168110000|2022-01-26 03:35:10|15.4|13.8|15.37|13.77|15.42|13.82|15.37|13.77|0
1643168120000|2022-01-26 03:35:20|15.34|13.74|15.32|13.72|15.34|13.74|15.32|13.72|0
1643168130000|2022-01-26 03:35:30|15.34|13.74|15.29|13.69|15.34|13.74|15.29|13.69|0
1643168140000|2022-01-26 03:35:40|15.34|13.74|15.29|13.69|15.34|13.74|15.29|13.69|0
1643168150000|2022-01-26 03:35:50|15.32|13.72|15.29|13.69|15.32|13.72|15.29|13.69|0
1643168160000|2022-01-26 03:36:00|15.3|13.7|15.29|13.69|15.32|13.72|15.29|13.69|0
1643168170000|2022-01-26 03:36:10|15.26|13.66|15.24|13.64|15.26|13.66|15.24|13.64|0
1643168180000|2022-01-26 03:36:20|15.26|13.66|15.26|13.66|15.26|13.66|15.26|13.66|0
1643168190000|2022-01-26 03:36:30|15.24|13.64|15.24|13.64|15.24|13.64|15.24|13.64|0
1643168200000|2022-01-26 03:36:40|15.21|13.61|15.18|13.58|15.21|13.61|15.18|13.58|0
1643168210000|2022-01-26 03:36:50|15.19|13.59|15.21|13.61|15.21|13.61|15.19|13.59|0
1643168220000|2022-01-26 03:37:00|15.24|13.64|15.25|13.65|15.25|13.65|15.24|13.64|0
1643168230000|2022-01-26 03:37:10|15.24|13.64|15.24|13.64|15.24|13.64|15.22|13.62|0
1643168240000|2022-01-26 03:37:20|15.22|13.62|15.21|13.61|15.22|13.62|15.21|13.61|0
1643168250000|2022-01-26 03:37:30|15.22|13.62|15.23|13.63|15.23|13.63|15.22|13.62|0
1643168260000|2022-01-26 03:37:40|15.21|13.61|15.21|13.61|15.22|13.62|15.21|13.61|0
1643168270000|2022-01-26 03:37:50|15.16|13.56|15.21|13.61|15.23|13.63|15.16|13.56|0
1643168280000|2022-01-26 03:38:00|15.18|13.58|15.26|13.66|15.26|13.66|15.18|13.58|0
1643168290000|2022-01-26 03:38:10|15.3|13.7|15.23|13.63|15.3|13.7|15.23|13.63|0
1643168300000|2022-01-26 03:38:20|15.25|13.65|15.25|13.65|15.29|13.69|15.23|13.63|0
1643168310000|2022-01-26 03:38:30|15.29|13.69|15.31|13.71|15.31|13.71|15.29|13.69|0
1643168320000|2022-01-26 03:38:40|15.27|13.67|15.23|13.63|15.27|13.67|15.23|13.63|0
1643168330000|2022-01-26 03:38:50|15.21|13.61|15.21|13.61|15.21|13.61|15.21|13.61|0
1643168340000|2022-01-26 03:39:00|15.19|13.59|15.21|13.61|15.21|13.61|15.19|13.59|0
1643168350000|2022-01-26 03:39:10|15.19|13.59|15.21|13.61|15.21|13.61|15.19|13.59|0
1643168360000|2022-01-26 03:39:20|15.22|13.62|15.19|13.59|15.22|13.62|15.19|13.59|0
1643168370000|2022-01-26 03:39:30|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1643168380000|2022-01-26 03:39:40|15.15|13.55|15.18|13.58|15.18|13.58|15.15|13.55|0
1643168390000|2022-01-26 03:39:50|15.15|13.55|15.13|13.53|15.15|13.55|15.13|13.53|0
1643168400000|2022-01-26 03:40:00|15.15|13.55|15.15|13.55|15.17|13.57|15.15|13.55|0
1643168410000|2022-01-26 03:40:10|15.23|13.63|15.22|13.62|15.23|13.63|15.18|13.58|0
1643168420000|2022-01-26 03:40:20|15.18|13.58|15.19|13.59|15.19|13.59|15.17|13.57|0
1643168430000|2022-01-26 03:40:30|15.21|13.61|15.21|13.61|15.23|13.63|15.21|13.61|0
1643168440000|2022-01-26 03:40:40|15.22|13.62|15.22|13.62|15.23|13.63|15.21|13.61|0
1643168450000|2022-01-26 03:40:50|15.25|13.65|15.27|13.67|15.27|13.67|15.25|13.65|0
1643168460000|2022-01-26 03:41:00|15.26|13.66|15.26|13.66|15.26|13.66|15.23|13.63|0
1643168470000|2022-01-26 03:41:10|15.23|13.63|15.18|13.58|15.23|13.63|15.18|13.58|0
1643168480000|2022-01-26 03:41:20|15.21|13.61|15.15|13.55|15.21|13.61|15.15|13.55|0
1643168490000|2022-01-26 03:41:30|15.18|13.58|15.23|13.63|15.23|13.63|15.18|13.58|0
1643168500000|2022-01-26 03:41:40|15.22|13.62|15.22|13.62|15.23|13.63|15.22|13.62|0
1643168510000|2022-01-26 03:41:50|15.23|13.63|15.25|13.65|15.25|13.65|15.23|13.63|0
1643168520000|2022-01-26 03:42:00|15.21|13.61|15.18|13.58|15.26|13.66|15.18|13.58|0
1643168530000|2022-01-26 03:42:10|15.21|13.61|15.23|13.63|15.23|13.63|15.21|13.61|0
1643168540000|2022-01-26 03:42:20|15.21|13.61|15.21|13.61|15.21|13.61|15.21|13.61|0
1643168550000|2022-01-26 03:42:30|15.23|13.63|15.21|13.61|15.23|13.63|15.21|13.61|0
1643168560000|2022-01-26 03:42:40|15.19|13.59|15.21|13.61|15.21|13.61|15.19|13.59|0
1643168570000|2022-01-26 03:42:50|15.19|13.59|15.19|13.59|15.19|13.59|15.15|13.55|0
1643168580000|2022-01-26 03:43:00|15.22|13.62|15.18|13.58|15.22|13.62|15.18|13.58|0
1643168590000|2022-01-26 03:43:10|15.15|13.55|15.17|13.57|15.19|13.59|15.15|13.55|0
1643168600000|2022-01-26 03:43:20|15.15|13.55|15.13|13.53|15.15|13.55|15.13|13.53|0
1643168610000|2022-01-26 03:43:30|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1643168620000|2022-01-26 03:43:40|15.13|13.53|15.18|13.58|15.18|13.58|15.13|13.53|0
1643168630000|2022-01-26 03:43:50|15.14|13.54|15.17|13.57|15.17|13.57|15.14|13.54|0
1643168640000|2022-01-26 03:44:00|15.18|13.58|15.18|13.58|15.18|13.58|15.15|13.55|0
1643168650000|2022-01-26 03:44:10|15.21|13.61|15.21|13.61|15.22|13.62|15.21|13.61|0
1643168660000|2022-01-26 03:44:20|15.26|13.66|15.22|13.62|15.26|13.66|15.22|13.62|0
1643168670000|2022-01-26 03:44:30|15.21|13.61|15.26|13.66|15.26|13.66|15.21|13.61|0
1643168680000|2022-01-26 03:44:40|15.25|13.65|15.23|13.63|15.25|13.65|15.23|13.63|0
1643168690000|2022-01-26 03:44:50|15.25|13.65|15.29|13.69|15.29|13.69|15.25|13.65|0
1643168700000|2022-01-26 03:45:00|15.31|13.71|15.21|13.61|15.31|13.71|15.21|13.61|0
1643168710000|2022-01-26 03:45:10|15.18|13.58|15.19|13.59|15.19|13.59|15.18|13.58|0
1643168720000|2022-01-26 03:45:20|15.21|13.61|15.23|13.63|15.23|13.63|15.21|13.61|0
1643168730000|2022-01-26 03:45:30|15.47|13.87|15.47|13.87|15.47|13.87|15.47|13.87|0
1643168750000|2022-01-26 03:45:50|15.45|13.85|15.45|13.85|15.45|13.85|15.45|13.85|0
1643168760000|2022-01-26 03:46:00|15.47|13.87|15.5|13.9|15.5|13.9|15.47|13.87|0
1643168780000|2022-01-26 03:46:20|15.51|13.91|15.5|13.9|15.51|13.91|15.5|13.9|0
1643168790000|2022-01-26 03:46:30|15.47|13.87|15.47|13.87|15.47|13.87|15.47|13.87|0
1643168800000|2022-01-26 03:46:40|15.45|13.85|15.45|13.85|15.45|13.85|15.45|13.85|0
1643168820000|2022-01-26 03:47:00|15.5|13.9|15.5|13.9|15.53|13.93|15.5|13.9|0
1643168830000|2022-01-26 03:47:10|15.49|13.89|15.5|13.9|15.5|13.9|15.49|13.89|0
1643168840000|2022-01-26 03:47:20|15.51|13.91|15.49|13.89|15.51|13.91|15.49|13.89|0
1643168850000|2022-01-26 03:47:30|15.47|13.87|15.47|13.87|15.47|13.87|15.45|13.85|0
1643168860000|2022-01-26 03:47:40|15.49|13.89|15.45|13.85|15.49|13.89|15.45|13.85|0
1643168870000|2022-01-26 03:47:50|15.46|13.86|15.46|13.86|15.47|13.87|15.46|13.86|0
1643168880000|2022-01-26 03:48:00|15.49|13.89|15.5|13.9|15.5|13.9|15.49|13.89|0
1643168900000|2022-01-26 03:48:20|15.48|13.88|15.48|13.88|15.5|13.9|15.48|13.88|0
1643168910000|2022-01-26 03:48:30|15.47|13.87|15.47|13.87|15.47|13.87|15.47|13.87|0
1643168920000|2022-01-26 03:48:40|15.46|13.86|15.47|13.87|15.47|13.87|15.46|13.86|0
1643168940000|2022-01-26 03:49:00|15.53|13.93|15.53|13.93|15.53|13.93|15.5|13.9|0
1643168950000|2022-01-26 03:49:10|15.5|13.9|15.51|13.91|15.51|13.91|15.5|13.9|0
1643168960000|2022-01-26 03:49:20|15.5|13.9|15.5|13.9|15.5|13.9|15.48|13.88|0
1643168970000|2022-01-26 03:49:30|15.48|13.88|15.47|13.87|15.48|13.88|15.46|13.86|0
1643168980000|2022-01-26 03:49:40|15.46|13.86|15.43|13.83|15.46|13.86|15.43|13.83|0
1643168990000|2022-01-26 03:49:50|15.44|13.84|15.44|13.84|15.44|13.84|15.44|13.84|0
1643169000000|2022-01-26 03:50:00|15.46|13.86|15.44|13.84|15.46|13.86|15.44|13.84|0
1643169010000|2022-01-26 03:50:10|15.43|13.83|15.44|13.84|15.44|13.84|15.43|13.83|0
1643169030000|2022-01-26 03:50:30|15.46|13.86|15.46|13.86|15.46|13.86|15.46|13.86|0
1643169040000|2022-01-26 03:50:40|15.47|13.87|15.5|13.9|15.5|13.9|15.47|13.87|0
1643169050000|2022-01-26 03:50:50|15.46|13.86|15.47|13.87|15.47|13.87|15.46|13.86|0
1643169060000|2022-01-26 03:51:00|15.53|13.93|15.53|13.93|15.53|13.93|15.53|13.93|0
1643169070000|2022-01-26 03:51:10|15.52|13.92|15.54|13.94|15.54|13.94|15.52|13.92|0
1643169080000|2022-01-26 03:51:20|15.52|13.92|15.61|14.01|15.61|14.01|15.52|13.92|0
1643169090000|2022-01-26 03:51:30|15.58|13.98|15.66|14.06|15.69|14.09|15.58|13.98|0
1643169100000|2022-01-26 03:51:40|15.72|14.12|15.71|14.11|15.72|14.12|15.71|14.11|0
1643169110000|2022-01-26 03:51:50|15.74|14.14|15.74|14.14|15.74|14.14|15.71|14.11|0
1643169120000|2022-01-26 03:52:00|15.73|14.13|15.69|14.09|15.73|14.13|15.69|14.09|0
1643169130000|2022-01-26 03:52:10|15.71|14.11|15.71|14.11|15.71|14.11|15.69|14.09|0
1643169150000|2022-01-26 03:52:30|15.69|14.09|15.55|13.95|15.69|14.09|15.55|13.95|0
1643169170000|2022-01-26 03:52:50|15.58|13.98|15.52|13.92|15.58|13.98|15.52|13.92|0
1643169180000|2022-01-26 03:53:00|15.5|13.9|15.42|13.82|15.5|13.9|15.42|13.82|0
1643169190000|2022-01-26 03:53:10|15.39|13.79|15.42|13.82|15.42|13.82|15.36|13.76|0
1643169200000|2022-01-26 03:53:20|15.4|13.8|15.42|13.82|15.42|13.82|15.4|13.8|0
1643169210000|2022-01-26 03:53:30|15.39|13.79|15.36|13.76|15.39|13.79|15.31|13.71|0
1643169220000|2022-01-26 03:53:40|15.39|13.79|15.36|13.76|15.39|13.79|15.36|13.76|0
1643169230000|2022-01-26 03:53:50|15.38|13.78|15.38|13.78|15.38|13.78|15.38|13.78|0
1643169240000|2022-01-26 03:54:00|15.36|13.76|15.35|13.75|15.36|13.76|15.34|13.74|0
1643169250000|2022-01-26 03:54:10|15.36|13.76|15.36|13.76|15.36|13.76|15.36|13.76|0
1643169260000|2022-01-26 03:54:20|15.39|13.79|15.4|13.8|15.4|13.8|15.39|13.79|0
1643169270000|2022-01-26 03:54:30|15.42|13.82|15.43|13.83|15.43|13.83|15.42|13.82|0
1643169280000|2022-01-26 03:54:40|15.4|13.8|15.42|13.82|15.42|13.82|15.4|13.8|0
1643169290000|2022-01-26 03:54:50|15.39|13.79|15.39|13.79|15.39|13.79|15.39|13.79|0
1643169300000|2022-01-26 03:55:00|15.42|13.82|15.42|13.82|15.42|13.82|15.42|13.82|0
1643169310000|2022-01-26 03:55:10|15.4|13.8|15.42|13.82|15.42|13.82|15.4|13.8|0
1643169320000|2022-01-26 03:55:20|15.4|13.8|15.42|13.82|15.42|13.82|15.39|13.79|0
1643169390000|2022-01-26 03:56:30|15.39|13.79|15.42|13.82|15.42|13.82|15.39|13.79|0
1643169420000|2022-01-26 03:57:00|15.43|13.83|15.42|13.82|15.43|13.83|15.42|13.82|0
1643169430000|2022-01-26 03:57:10|15.41|13.81|15.4|13.8|15.41|13.81|15.4|13.8|0
1643169440000|2022-01-26 03:57:20|15.44|13.84|15.47|13.87|15.47|13.87|15.44|13.84|0
1643169460000|2022-01-26 03:57:40|15.48|13.88|15.48|13.88|15.48|13.88|15.47|13.87|0
1643169470000|2022-01-26 03:57:50|15.47|13.87|15.47|13.87|15.47|13.87|15.47|13.87|0
1643169480000|2022-01-26 03:58:00|15.45|13.85|15.44|13.84|15.45|13.85|15.44|13.84|0
1643169490000|2022-01-26 03:58:10|15.47|13.87|15.36|13.76|15.47|13.87|15.36|13.76|0
1643169500000|2022-01-26 03:58:20|15.39|13.79|15.39|13.79|15.39|13.79|15.39|13.79|0
1643169510000|2022-01-26 03:58:30|15.44|13.84|15.44|13.84|15.44|13.84|15.44|13.84|0
1643169520000|2022-01-26 03:58:40|15.5|13.9|15.47|13.87|15.5|13.9|15.47|13.87|0
1643169530000|2022-01-26 03:58:50|15.45|13.85|15.47|13.87|15.47|13.87|15.45|13.85|0
1643169540000|2022-01-26 03:59:00|15.5|13.9|15.5|13.9|15.52|13.92|15.5|13.9|0
1643169550000|2022-01-26 03:59:10|15.52|13.92|15.47|13.87|15.52|13.92|15.47|13.87|0
1643169560000|2022-01-26 03:59:20|15.44|13.84|15.44|13.84|15.44|13.84|15.44|13.84|0
1643169570000|2022-01-26 03:59:30|15.47|13.87|15.47|13.87|15.47|13.87|15.44|13.84|0
1643169580000|2022-01-26 03:59:40|15.44|13.84|15.44|13.84|15.44|13.84|15.44|13.84|0
1643169590000|2022-01-26 03:59:50|15.41|13.81|15.41|13.81|15.41|13.81|15.41|13.81|0
1643169600000|2022-01-26 04:00:00|15.44|13.84|15.55|13.95|15.55|13.95|15.44|13.84|0
1643169610000|2022-01-26 04:00:10|15.52|13.92|15.52|13.92|15.52|13.92|15.52|13.92|0
1643169620000|2022-01-26 04:00:20|15.55|13.95|15.49|13.89|15.55|13.95|15.49|13.89|0
1643169630000|2022-01-26 04:00:30|15.52|13.92|15.55|13.95|15.55|13.95|15.52|13.92|0
1643169650000|2022-01-26 04:00:50|15.58|13.98|15.58|13.98|15.58|13.98|15.58|13.98|0
1643169660000|2022-01-26 04:01:00|15.55|13.95|15.55|13.95|15.58|13.98|15.55|13.95|0
1643169670000|2022-01-26 04:01:10|15.53|13.93|15.55|13.95|15.55|13.95|15.53|13.93|0
1643169680000|2022-01-26 04:01:20|15.52|13.92|15.52|13.92|15.52|13.92|15.52|13.92|0
1643169690000|2022-01-26 04:01:30|15.49|13.89|15.52|13.92|15.52|13.92|15.49|13.89|0
1643169700000|2022-01-26 04:01:40|15.49|13.89|15.58|13.98|15.58|13.98|15.49|13.89|0
1643169710000|2022-01-26 04:01:50|15.6|14|15.63|14.03|15.63|14.03|15.6|14|0
1643169720000|2022-01-26 04:02:00|15.6|14|15.6|14|15.63|14.03|15.6|14|0
1643169730000|2022-01-26 04:02:10|15.55|13.95|15.52|13.92|15.55|13.95|15.52|13.92|0
1643169740000|2022-01-26 04:02:20|15.49|13.89|15.44|13.84|15.49|13.89|15.44|13.84|0
1643169750000|2022-01-26 04:02:30|15.41|13.81|15.41|13.81|15.41|13.81|15.41|13.81|0
1643169760000|2022-01-26 04:02:40|15.39|13.79|15.33|13.73|15.39|13.79|15.33|13.73|0
1643169770000|2022-01-26 04:02:50|15.31|13.71|15.31|13.71|15.33|13.73|15.31|13.71|0
1643169780000|2022-01-26 04:03:00|15.33|13.73|15.36|13.76|15.36|13.76|15.33|13.73|0
1643169790000|2022-01-26 04:03:10|15.33|13.73|15.31|13.71|15.33|13.73|15.31|13.71|0
1643169800000|2022-01-26 04:03:20|15.28|13.68|15.28|13.68|15.28|13.68|15.28|13.68|0
1643169810000|2022-01-26 04:03:30|15.25|13.65|15.25|13.65|15.28|13.68|15.25|13.65|0
1643169820000|2022-01-26 04:03:40|15.26|13.66|15.28|13.68|15.28|13.68|15.26|13.66|0
1643169830000|2022-01-26 04:03:50|15.25|13.65|15.25|13.65|15.25|13.65|15.23|13.63|0
1643169840000|2022-01-26 04:04:00|15.23|13.63|15.2|13.6|15.23|13.63|15.2|13.6|0
1643169850000|2022-01-26 04:04:10|15.23|13.63|15.2|13.6|15.23|13.63|15.17|13.57|0
1643169860000|2022-01-26 04:04:20|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1643169870000|2022-01-26 04:04:30|15.09|13.49|15.07|13.47|15.09|13.49|15.07|13.47|0
1643169880000|2022-01-26 04:04:40|15.01|13.41|15.01|13.41|15.01|13.41|15.01|13.41|0
1643169890000|2022-01-26 04:04:50|15.04|13.44|14.97|13.37|15.04|13.44|14.97|13.37|0
1643169900000|2022-01-26 04:05:00|15.01|13.41|14.96|13.36|15.01|13.41|14.96|13.36|0
1643169910000|2022-01-26 04:05:10|14.93|13.33|14.86|13.26|14.93|13.33|14.86|13.26|0
1643169920000|2022-01-26 04:05:20|14.88|13.28|14.91|13.31|14.93|13.33|14.88|13.28|0
1643169930000|2022-01-26 04:05:30|14.96|13.36|14.96|13.36|14.99|13.39|14.96|13.36|0
1643169940000|2022-01-26 04:05:40|14.99|13.39|14.96|13.36|14.99|13.39|14.96|13.36|0
1643169950000|2022-01-26 04:05:50|14.93|13.33|14.96|13.36|14.96|13.36|14.93|13.33|0
1643169960000|2022-01-26 04:06:00|14.97|13.37|14.97|13.37|14.97|13.37|14.97|13.37|0
1643169970000|2022-01-26 04:06:10|14.99|13.39|14.96|13.36|14.99|13.39|14.96|13.36|0
1643169980000|2022-01-26 04:06:20|14.99|13.39|14.97|13.37|14.99|13.39|14.96|13.36|0
1643169990000|2022-01-26 04:06:30|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1643170000000|2022-01-26 04:06:40|14.97|13.37|14.95|13.35|14.97|13.37|14.93|13.33|0
1643170010000|2022-01-26 04:06:50|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1643170030000|2022-01-26 04:07:10|14.99|13.39|15.01|13.41|15.01|13.41|14.96|13.36|0
1643170040000|2022-01-26 04:07:20|14.99|13.39|14.99|13.39|14.99|13.39|14.99|13.39|0
1643170050000|2022-01-26 04:07:30|15|13.4|14.99|13.39|15|13.4|14.99|13.39|0
1643170060000|2022-01-26 04:07:40|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1643170070000|2022-01-26 04:07:50|14.93|13.33|14.96|13.36|14.97|13.37|14.93|13.33|0
1643170080000|2022-01-26 04:08:00|14.97|13.37|14.99|13.39|15.01|13.41|14.97|13.37|0
1643170090000|2022-01-26 04:08:10|14.96|13.36|14.96|13.36|14.97|13.37|14.96|13.36|0
1643170100000|2022-01-26 04:08:20|14.99|13.39|14.97|13.37|14.99|13.39|14.97|13.37|0
1643170110000|2022-01-26 04:08:30|14.99|13.39|14.99|13.39|14.99|13.39|14.99|13.39|0
1643170120000|2022-01-26 04:08:40|15.01|13.41|15.01|13.41|15.01|13.41|15.01|13.41|0
1643170130000|2022-01-26 04:08:50|15.02|13.42|15.04|13.44|15.04|13.44|15.02|13.42|0
1643170140000|2022-01-26 04:09:00|15.02|13.42|15.12|13.52|15.14|13.54|15.02|13.42|0
1643170150000|2022-01-26 04:09:10|15.09|13.49|15.09|13.49|15.12|13.52|15.09|13.49|0
1643170160000|2022-01-26 04:09:20|15.1|13.5|15.09|13.49|15.1|13.5|15.09|13.49|0
1643170170000|2022-01-26 04:09:30|15.12|13.52|15.09|13.49|15.12|13.52|15.09|13.49|0
1643170190000|2022-01-26 04:09:50|15.1|13.5|15.09|13.49|15.1|13.5|15.09|13.49|0
1643170200000|2022-01-26 04:10:00|15.05|13.45|15.06|13.46|15.06|13.46|15.04|13.44|0
1643170210000|2022-01-26 04:10:10|15.04|13.44|15.04|13.44|15.04|13.44|15.04|13.44|0
1643170230000|2022-01-26 04:10:30|15.06|13.46|15.04|13.44|15.06|13.46|15.04|13.44|0
1643170240000|2022-01-26 04:10:40|15.05|13.45|15.04|13.44|15.05|13.45|15.04|13.44|0
1643170250000|2022-01-26 04:10:50|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1643170260000|2022-01-26 04:11:00|15.06|13.46|15.05|13.45|15.06|13.46|15.05|13.45|0
1643170270000|2022-01-26 04:11:10|15.06|13.46|15.04|13.44|15.06|13.46|15.04|13.44|0
1643170280000|2022-01-26 04:11:20|15.05|13.45|15.05|13.45|15.06|13.46|15.05|13.45|0
1643170290000|2022-01-26 04:11:30|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1643170300000|2022-01-26 04:11:40|15.04|13.44|15.08|13.48|15.08|13.48|15.04|13.44|0
1643170310000|2022-01-26 04:11:50|15.09|13.49|15.14|13.54|15.14|13.54|15.09|13.49|0
1643170320000|2022-01-26 04:12:00|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1643170330000|2022-01-26 04:12:10|15.14|13.54|15.16|13.56|15.16|13.56|15.14|13.54|0
1643170340000|2022-01-26 04:12:20|15.14|13.54|15.21|13.61|15.21|13.61|15.13|13.53|0
1643170350000|2022-01-26 04:12:30|15.2|13.6|15.22|13.62|15.22|13.62|15.2|13.6|0
1643170360000|2022-01-26 04:12:40|15.25|13.65|15.24|13.64|15.25|13.65|15.22|13.62|0
1643170370000|2022-01-26 04:12:50|15.22|13.62|15.23|13.63|15.25|13.65|15.22|13.62|0
1643170380000|2022-01-26 04:13:00|15.25|13.65|15.25|13.65|15.25|13.65|15.25|13.65|0
1643170400000|2022-01-26 04:13:20|15.22|13.62|15.23|13.63|15.23|13.63|15.22|13.62|0
1643170410000|2022-01-26 04:13:30|15.25|13.65|15.22|13.62|15.25|13.65|15.22|13.62|0
1643170420000|2022-01-26 04:13:40|15.23|13.63|15.23|13.63|15.23|13.63|15.23|13.63|0
1643170430000|2022-01-26 04:13:50|15.22|13.62|15.22|13.62|15.22|13.62|15.22|13.62|0
1643170440000|2022-01-26 04:14:00|15.2|13.6|15.21|13.61|15.21|13.61|15.2|13.6|0
1643170460000|2022-01-26 04:14:20|15.22|13.62|15.25|13.65|15.25|13.65|15.22|13.62|0
1643170470000|2022-01-26 04:14:30|15.26|13.66|15.23|13.63|15.27|13.67|15.23|13.63|0
1643170480000|2022-01-26 04:14:40|15.25|13.65|15.27|13.67|15.27|13.67|15.25|13.65|0
1643170490000|2022-01-26 04:14:50|15.25|13.65|15.3|13.7|15.3|13.7|15.25|13.65|0
1643170510000|2022-01-26 04:15:10|15.27|13.67|15.3|13.7|15.3|13.7|15.27|13.67|0
1643170530000|2022-01-26 04:15:30|15.25|13.65|15.22|13.62|15.25|13.65|15.22|13.62|0
1643170540000|2022-01-26 04:15:40|15.21|13.61|15.21|13.61|15.22|13.62|15.21|13.61|0
1643170550000|2022-01-26 04:15:50|15.22|13.62|15.22|13.62|15.22|13.62|15.22|13.62|0
1643170560000|2022-01-26 04:16:00|15.25|13.65|15.25|13.65|15.25|13.65|15.25|13.65|0
1643170570000|2022-01-26 04:16:10|15.22|13.62|15.23|13.63|15.23|13.63|15.22|13.62|0
1643170580000|2022-01-26 04:16:20|15.25|13.65|15.26|13.66|15.26|13.66|15.25|13.65|0
1643170590000|2022-01-26 04:16:30|15.25|13.65|15.14|13.54|15.25|13.65|15.14|13.54|0
1643170600000|2022-01-26 04:16:40|15.11|13.51|15.1|13.5|15.11|13.51|15.09|13.49|0
1643170610000|2022-01-26 04:16:50|15.09|13.49|15.11|13.51|15.11|13.51|15.09|13.49|0
1643170620000|2022-01-26 04:17:00|15.17|13.57|15.14|13.54|15.17|13.57|15.14|13.54|0
1643170630000|2022-01-26 04:17:10|15.15|13.55|15.21|13.61|15.21|13.61|15.15|13.55|0
1643170640000|2022-01-26 04:17:20|15.17|13.57|15.18|13.58|15.18|13.58|15.17|13.57|0
1643170650000|2022-01-26 04:17:30|15.21|13.61|15.18|13.58|15.21|13.61|15.18|13.58|0
1643170660000|2022-01-26 04:17:40|15.21|13.61|15.17|13.57|15.21|13.61|15.17|13.57|0
1643170670000|2022-01-26 04:17:50|15.18|13.58|15.17|13.57|15.18|13.58|15.17|13.57|0
1643170680000|2022-01-26 04:18:00|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1643170690000|2022-01-26 04:18:10|15.17|13.57|15.13|13.53|15.17|13.57|15.13|13.53|0
1643170700000|2022-01-26 04:18:20|15.11|13.51|15.11|13.51|15.13|13.53|15.11|13.51|0
1643170710000|2022-01-26 04:18:30|15.13|13.53|15.13|13.53|15.13|13.53|15.13|13.53|0
1643170720000|2022-01-26 04:18:40|15.15|13.55|15.19|13.59|15.19|13.59|15.15|13.55|0
1643170730000|2022-01-26 04:18:50|15.22|13.62|15.23|13.63|15.25|13.65|15.22|13.62|0
1643170740000|2022-01-26 04:19:00|15.22|13.62|15.23|13.63|15.25|13.65|15.22|13.62|0
1643170750000|2022-01-26 04:19:10|15.22|13.62|15.25|13.65|15.25|13.65|15.22|13.62|0
1643170760000|2022-01-26 04:19:20|15.26|13.66|15.25|13.65|15.26|13.66|15.25|13.65|0
1643170770000|2022-01-26 04:19:30|15.19|13.59|15.19|13.59|15.21|13.61|15.18|13.58|0
1643170780000|2022-01-26 04:19:40|15.17|13.57|15.18|13.58|15.18|13.58|15.17|13.57|0
1643170790000|2022-01-26 04:19:50|15.19|13.59|15.22|13.62|15.22|13.62|15.17|13.57|0
1643170800000|2022-01-26 04:20:00|15.19|13.59|15.19|13.59|15.19|13.59|15.19|13.59|0
1643170810000|2022-01-26 04:20:10|15.22|13.62|15.22|13.62|15.22|13.62|15.22|13.62|0
1643170820000|2022-01-26 04:20:20|15.25|13.65|15.26|13.66|15.26|13.66|15.25|13.65|0
1643170830000|2022-01-26 04:20:30|15.25|13.65|15.26|13.66|15.26|13.66|15.25|13.65|0
1643170840000|2022-01-26 04:20:40|15.25|13.65|15.25|13.65|15.26|13.66|15.25|13.65|0
1643170850000|2022-01-26 04:20:50|15.22|13.62|15.27|13.67|15.27|13.67|15.22|13.62|0
1643170860000|2022-01-26 04:21:00|15.25|13.65|15.25|13.65|15.26|13.66|15.25|13.65|0
1643170870000|2022-01-26 04:21:10|15.22|13.62|15.22|13.62|15.22|13.62|15.22|13.62|0
1643170880000|2022-01-26 04:21:20|15.23|13.63|15.21|13.61|15.23|13.63|15.21|13.61|0
1643170890000|2022-01-26 04:21:30|15.19|13.59|15.22|13.62|15.22|13.62|15.17|13.57|0
1643170900000|2022-01-26 04:21:40|15.17|13.57|15.17|13.57|15.18|13.58|15.17|13.57|0
1643170910000|2022-01-26 04:21:50|15.15|13.55|15.13|13.53|15.15|13.55|15.13|13.53|0
1643170920000|2022-01-26 04:22:00|15.11|13.51|15.13|13.53|15.13|13.53|15.11|13.51|0
1643170930000|2022-01-26 04:22:10|15.14|13.54|15.15|13.55|15.17|13.57|15.14|13.54|0
1643170940000|2022-01-26 04:22:20|15.14|13.54|15.11|13.51|15.14|13.54|15.11|13.51|0
1643170950000|2022-01-26 04:22:30|15.13|13.53|15.1|13.5|15.13|13.53|15.1|13.5|0
1643170960000|2022-01-26 04:22:40|15.11|13.51|15.1|13.5|15.13|13.53|15.1|13.5|0
1643170970000|2022-01-26 04:22:50|15.11|13.51|15.13|13.53|15.13|13.53|15.1|13.5|0
1643170980000|2022-01-26 04:23:00|15.17|13.57|15.17|13.57|15.17|13.57|15.15|13.55|0
1643170990000|2022-01-26 04:23:10|15.15|13.55|15.17|13.57|15.17|13.57|15.15|13.55|0
1643171010000|2022-01-26 04:23:30|15.22|13.62|15.22|13.62|15.22|13.62|15.22|13.62|0
1643171020000|2022-01-26 04:23:40|15.23|13.63|15.22|13.62|15.23|13.63|15.22|13.62|0
1643171030000|2022-01-26 04:23:50|15.23|13.63|15.23|13.63|15.23|13.63|15.22|13.62|0
1643171040000|2022-01-26 04:24:00|15.22|13.62|15.22|13.62|15.23|13.63|15.22|13.62|0
1643171050000|2022-01-26 04:24:10|15.24|13.64|15.26|13.66|15.26|13.66|15.23|13.63|0
1643171060000|2022-01-26 04:24:20|15.24|13.64|15.23|13.63|15.24|13.64|15.23|13.63|0
1643171080000|2022-01-26 04:24:40|15.24|13.64|15.24|13.64|15.24|13.64|15.24|13.64|0
1643171090000|2022-01-26 04:24:50|15.23|13.63|15.19|13.59|15.23|13.63|15.19|13.59|0
1643171100000|2022-01-26 04:25:00|15.18|13.58|15.16|13.56|15.18|13.58|15.16|13.56|0
1643171110000|2022-01-26 04:25:10|15.15|13.55|15.15|13.55|15.15|13.55|15.15|13.55|0
1643171120000|2022-01-26 04:25:20|15.14|13.54|15.14|13.54|15.14|13.54|15.14|13.54|0
1643171130000|2022-01-26 04:25:30|15.12|13.52|14.95|13.35|15.12|13.52|14.95|13.35|0
1643171140000|2022-01-26 04:25:40|14.98|13.38|14.98|13.38|15.01|13.41|14.98|13.38|0
1643171150000|2022-01-26 04:25:50|14.99|13.39|15.11|13.51|15.11|13.51|14.99|13.39|0
1643171160000|2022-01-26 04:26:00|15.14|13.54|15.11|13.51|15.14|13.54|15.11|13.51|0
1643171170000|2022-01-26 04:26:10|15.12|13.52|15.1|13.5|15.12|13.52|15.1|13.5|0
1643171180000|2022-01-26 04:26:20|15.14|13.54|15.14|13.54|15.14|13.54|15.12|13.52|0
1643171190000|2022-01-26 04:26:30|15.19|13.59|15.22|13.62|15.22|13.62|15.19|13.59|0
1643171200000|2022-01-26 04:26:40|15.2|13.6|15.18|13.58|15.2|13.6|15.18|13.58|0
1643171210000|2022-01-26 04:26:50|15.19|13.59|15.2|13.6|15.2|13.6|15.19|13.59|0
1643171220000|2022-01-26 04:27:00|15.22|13.62|15.22|13.62|15.22|13.62|15.22|13.62|0
1643171230000|2022-01-26 04:27:10|15.23|13.63|15.2|13.6|15.23|13.63|15.19|13.59|0
1643171240000|2022-01-26 04:27:20|15.19|13.59|15.1|13.5|15.19|13.59|15.1|13.5|0
1643171250000|2022-01-26 04:27:30|15.11|13.51|15.06|13.46|15.11|13.51|15.06|13.46|0
1643171260000|2022-01-26 04:27:40|15.08|13.48|15.11|13.51|15.11|13.51|15.08|13.48|0
1643171270000|2022-01-26 04:27:50|15.08|13.48|15.1|13.5|15.1|13.5|15.08|13.48|0
1643171280000|2022-01-26 04:28:00|15.11|13.51|15.16|13.56|15.16|13.56|15.11|13.51|0
1643171290000|2022-01-26 04:28:10|15.18|13.58|15.12|13.52|15.18|13.58|15.12|13.52|0
1643171300000|2022-01-26 04:28:20|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1643171310000|2022-01-26 04:28:30|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1643171320000|2022-01-26 04:28:40|15.1|13.5|15.11|13.51|15.11|13.51|15.1|13.5|0
1643171330000|2022-01-26 04:28:50|15.1|13.5|15.12|13.52|15.12|13.52|15.1|13.5|0
1643171340000|2022-01-26 04:29:00|15.14|13.54|15.24|13.64|15.24|13.64|15.12|13.52|0
1643171350000|2022-01-26 04:29:10|15.27|13.67|15.22|13.62|15.27|13.67|15.22|13.62|0
1643171360000|2022-01-26 04:29:20|15.24|13.64|15.27|13.67|15.27|13.67|15.22|13.62|0
1643171370000|2022-01-26 04:29:30|15.3|13.7|15.28|13.68|15.3|13.7|15.28|13.68|0
1643171380000|2022-01-26 04:29:40|15.27|13.67|15.26|13.66|15.27|13.67|15.24|13.64|0
1643171390000|2022-01-26 04:29:50|15.27|13.67|15.26|13.66|15.27|13.67|15.26|13.66|0
1643171400000|2022-01-26 04:30:00|15.27|13.67|15.28|13.68|15.28|13.68|15.27|13.67|0
1643171410000|2022-01-26 04:30:10|15.26|13.66|15.26|13.66|15.26|13.66|15.26|13.66|0
1643171420000|2022-01-26 04:30:20|15.23|13.63|15.23|13.63|15.23|13.63|15.23|13.63|0
1643171430000|2022-01-26 04:30:30|15.22|13.62|15.2|13.6|15.22|13.62|15.2|13.6|0
1643171440000|2022-01-26 04:30:40|15.19|13.59|15.18|13.58|15.19|13.59|15.16|13.56|0
1643171450000|2022-01-26 04:30:50|15.14|13.54|15.12|13.52|15.14|13.54|15.12|13.52|0
1643171460000|2022-01-26 04:31:00|15.14|13.54|15.18|13.58|15.18|13.58|15.14|13.54|0
1643171470000|2022-01-26 04:31:10|15.16|13.56|15.19|13.59|15.19|13.59|15.16|13.56|0
1643171480000|2022-01-26 04:31:20|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1643171490000|2022-01-26 04:31:30|15.19|13.59|15.18|13.58|15.2|13.6|15.18|13.58|0
1643171500000|2022-01-26 04:31:40|15.22|13.62|15.22|13.62|15.23|13.63|15.22|13.62|0
1643171510000|2022-01-26 04:31:50|15.23|13.63|15.23|13.63|15.23|13.63|15.23|13.63|0
1643171520000|2022-01-26 04:32:00|15.24|13.64|15.24|13.64|15.24|13.64|15.24|13.64|0
1643171530000|2022-01-26 04:32:10|15.22|13.62|15.2|13.6|15.22|13.62|15.2|13.6|0
1643171540000|2022-01-26 04:32:20|15.22|13.62|15.22|13.62|15.22|13.62|15.22|13.62|0
1643171560000|2022-01-26 04:32:40|15.19|13.59|15.2|13.6|15.2|13.6|15.19|13.59|0
1643171570000|2022-01-26 04:32:50|15.21|13.61|15.21|13.61|15.21|13.61|15.21|13.61|0
1643171580000|2022-01-26 04:33:00|15.24|13.64|15.27|13.67|15.27|13.67|15.21|13.61|0
1643171590000|2022-01-26 04:33:10|15.25|13.65|15.23|13.63|15.25|13.65|15.23|13.63|0
1643171600000|2022-01-26 04:33:20|15.24|13.64|15.24|13.64|15.24|13.64|15.23|13.63|0
1643171610000|2022-01-26 04:33:30|15.27|13.67|15.27|13.67|15.27|13.67|15.27|13.67|0
1643171620000|2022-01-26 04:33:40|15.25|13.65|15.28|13.68|15.28|13.68|15.25|13.65|0
1643171630000|2022-01-26 04:33:50|15.29|13.69|15.28|13.68|15.29|13.69|15.25|13.65|0
1643171640000|2022-01-26 04:34:00|15.31|13.71|15.29|13.69|15.31|13.71|15.29|13.69|0
1643171650000|2022-01-26 04:34:10|15.31|13.71|15.31|13.71|15.31|13.71|15.31|13.71|0
1643171660000|2022-01-26 04:34:20|15.29|13.69|15.28|13.68|15.29|13.69|15.27|13.67|0
1643171670000|2022-01-26 04:34:30|15.27|13.67|15.25|13.65|15.28|13.68|15.25|13.65|0
1643171690000|2022-01-26 04:34:50|15.23|13.63|15.24|13.64|15.24|13.64|15.23|13.63|0
1643171700000|2022-01-26 04:35:00|15.25|13.65|15.21|13.61|15.25|13.65|15.21|13.61|0
1643171710000|2022-01-26 04:35:10|15.24|13.64|15.23|13.63|15.24|13.64|15.23|13.63|0
1643171720000|2022-01-26 04:35:20|15.24|13.64|15.23|13.63|15.24|13.64|15.23|13.63|0
1643171730000|2022-01-26 04:35:30|15.21|13.61|15.2|13.6|15.21|13.61|15.19|13.59|0
1643171740000|2022-01-26 04:35:40|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1643171750000|2022-01-26 04:35:50|15.19|13.59|15.17|13.57|15.2|13.6|15.17|13.57|0
1643171760000|2022-01-26 04:36:00|15.19|13.59|15.17|13.57|15.19|13.59|15.17|13.57|0
1643171770000|2022-01-26 04:36:10|15.19|13.59|15.23|13.63|15.23|13.63|15.19|13.59|0
1643171780000|2022-01-26 04:36:20|15.21|13.61|15.2|13.6|15.21|13.61|15.19|13.59|0
1643171790000|2022-01-26 04:36:30|15.19|13.59|15.19|13.59|15.19|13.59|15.19|13.59|0
1643171810000|2022-01-26 04:36:50|15.16|13.56|15.13|13.53|15.16|13.56|15.13|13.53|0
1643171820000|2022-01-26 04:37:00|15.08|13.48|15.15|13.55|15.15|13.55|15.08|13.48|0
1643171830000|2022-01-26 04:37:10|15.13|13.53|15.11|13.51|15.13|13.53|15.11|13.51|0
1643171840000|2022-01-26 04:37:20|15.12|13.52|15.13|13.53|15.13|13.53|15.12|13.52|0
1643171850000|2022-01-26 04:37:30|15.12|13.52|15.13|13.53|15.13|13.53|15.12|13.52|0
1643171860000|2022-01-26 04:37:40|15.12|13.52|15.08|13.48|15.12|13.52|15.08|13.48|0
1643171870000|2022-01-26 04:37:50|15.07|13.47|15.07|13.47|15.07|13.47|15.07|13.47|0
1643171880000|2022-01-26 04:38:00|15.05|13.45|15.04|13.44|15.05|13.45|15.03|13.43|0
1643171890000|2022-01-26 04:38:10|15.03|13.43|15.03|13.43|15.03|13.43|14.99|13.39|0
1643171900000|2022-01-26 04:38:20|15.01|13.41|15.01|13.41|15.01|13.41|15.01|13.41|0
1643171910000|2022-01-26 04:38:30|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1643171930000|2022-01-26 04:38:50|15|13.4|15|13.4|15|13.4|15|13.4|0
1643171940000|2022-01-26 04:39:00|15.01|13.41|14.95|13.35|15.01|13.41|14.95|13.35|0
1643171950000|2022-01-26 04:39:10|14.99|13.39|15.01|13.41|15.01|13.41|14.99|13.39|0
1643171960000|2022-01-26 04:39:20|15.03|13.43|15.08|13.48|15.09|13.49|15.03|13.43|0
1643171970000|2022-01-26 04:39:30|15.09|13.49|15.09|13.49|15.11|13.51|15.09|13.49|0
1643171980000|2022-01-26 04:39:40|15.11|13.51|15.11|13.51|15.13|13.53|15.11|13.51|0
1643172000000|2022-01-26 04:40:00|15.15|13.55|15.15|13.55|15.15|13.55|15.15|13.55|0
1643172010000|2022-01-26 04:40:10|15.17|13.57|15.16|13.56|15.21|13.61|15.16|13.56|0
1643172020000|2022-01-26 04:40:20|15.15|13.55|15.13|13.53|15.16|13.56|15.12|13.52|0
1643172030000|2022-01-26 04:40:30|15.16|13.56|15.16|13.56|15.16|13.56|15.13|13.53|0
1643172040000|2022-01-26 04:40:40|15.15|13.55|15.16|13.56|15.17|13.57|15.15|13.55|0
1643172050000|2022-01-26 04:40:50|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1643172060000|2022-01-26 04:41:00|15.16|13.56|15.17|13.57|15.17|13.57|15.16|13.56|0
1643172070000|2022-01-26 04:41:10|15.16|13.56|15.12|13.52|15.16|13.56|15.12|13.52|0
1643172080000|2022-01-26 04:41:20|15.11|13.51|15.08|13.48|15.11|13.51|15.08|13.48|0
1643172090000|2022-01-26 04:41:30|15.11|13.51|15.08|13.48|15.11|13.51|15.08|13.48|0
1643172100000|2022-01-26 04:41:40|15.11|13.51|15.09|13.49|15.11|13.51|15.08|13.48|0
1643172110000|2022-01-26 04:41:50|15.11|13.51|14.99|13.39|15.11|13.51|14.96|13.36|0
1643172120000|2022-01-26 04:42:00|15.01|13.41|15|13.4|15.03|13.43|15|13.4|0
1643172130000|2022-01-26 04:42:10|14.97|13.37|14.97|13.37|14.99|13.39|14.97|13.37|0
1643172140000|2022-01-26 04:42:20|14.99|13.39|14.97|13.37|14.99|13.39|14.97|13.37|0
1643172150000|2022-01-26 04:42:30|14.99|13.39|14.99|13.39|14.99|13.39|14.99|13.39|0
1643172160000|2022-01-26 04:42:40|14.93|13.33|14.93|13.33|14.93|13.33|14.93|13.33|0
1643172170000|2022-01-26 04:42:50|14.92|13.32|14.92|13.32|14.92|13.32|14.92|13.32|0
1643172190000|2022-01-26 04:43:10|14.95|13.35|14.95|13.35|14.95|13.35|14.95|13.35|0
1643172200000|2022-01-26 04:43:20|14.92|13.32|14.95|13.35|14.95|13.35|14.92|13.32|0
1643172210000|2022-01-26 04:43:30|15|13.4|15.01|13.41|15.01|13.41|15|13.4|0
1643172220000|2022-01-26 04:43:40|15.03|13.43|15.01|13.41|15.03|13.43|15|13.4|0
1643172230000|2022-01-26 04:43:50|15.04|13.44|15.09|13.49|15.09|13.49|15.04|13.44|0
1643172240000|2022-01-26 04:44:00|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1643172250000|2022-01-26 04:44:10|15.05|13.45|15.09|13.49|15.09|13.49|15.05|13.45|0
1643172260000|2022-01-26 04:44:20|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1643172270000|2022-01-26 04:44:30|15.05|13.45|15|13.4|15.05|13.45|15|13.4|0
1643172280000|2022-01-26 04:44:40|14.99|13.39|15.01|13.41|15.01|13.41|14.99|13.39|0
1643172290000|2022-01-26 04:44:50|15.03|13.43|15.04|13.44|15.04|13.44|15.03|13.43|0
1643172300000|2022-01-26 04:45:00|15.03|13.43|14.97|13.37|15.03|13.43|14.97|13.37|0
1643172310000|2022-01-26 04:45:10|14.95|13.35|14.95|13.35|14.95|13.35|14.95|13.35|0
1643172320000|2022-01-26 04:45:20|14.96|13.36|14.92|13.32|14.96|13.36|14.92|13.32|0
1643172330000|2022-01-26 04:45:30|14.93|13.33|14.95|13.35|14.95|13.35|14.93|13.33|0
1643172340000|2022-01-26 04:45:40|15.01|13.41|15.01|13.41|15.01|13.41|15.01|13.41|0
1643172350000|2022-01-26 04:45:50|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1643172360000|2022-01-26 04:46:00|15.06|13.46|15.06|13.46|15.06|13.46|15.05|13.45|0
1643172370000|2022-01-26 04:46:10|15.03|13.43|15.05|13.45|15.05|13.45|15.03|13.43|0
1643172380000|2022-01-26 04:46:20|15.06|13.46|15.08|13.48|15.08|13.48|15.06|13.46|0
1643172390000|2022-01-26 04:46:30|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1643172400000|2022-01-26 04:46:40|14.92|13.32|14.96|13.36|14.96|13.36|14.92|13.32|0
1643172410000|2022-01-26 04:46:50|14.97|13.37|15.02|13.42|15.02|13.42|14.97|13.37|0
1643172420000|2022-01-26 04:47:00|15.01|13.41|15.04|13.44|15.04|13.44|15.01|13.41|0
1643172430000|2022-01-26 04:47:10|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1643172440000|2022-01-26 04:47:20|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1643172450000|2022-01-26 04:47:30|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1643172460000|2022-01-26 04:47:40|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1643172480000|2022-01-26 04:48:00|15.06|13.46|15.06|13.46|15.06|13.46|15.05|13.45|0
1643172490000|2022-01-26 04:48:10|15.13|13.53|15.1|13.5|15.13|13.53|15.1|13.5|0
1643172500000|2022-01-26 04:48:20|15.09|13.49|15.09|13.49|15.09|13.49|15.09|13.49|0
1643172510000|2022-01-26 04:48:30|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1643172520000|2022-01-26 04:48:40|15.13|13.53|15.16|13.56|15.16|13.56|15.1|13.5|0
1643172530000|2022-01-26 04:48:50|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1643172540000|2022-01-26 04:49:00|15.18|13.58|15.16|13.56|15.18|13.58|15.16|13.56|0
1643172570000|2022-01-26 04:49:30|15.17|13.57|15.12|13.52|15.17|13.57|15.12|13.52|0
1643172580000|2022-01-26 04:49:40|15.13|13.53|15.1|13.5|15.13|13.53|15.1|13.5|0
1643172590000|2022-01-26 04:49:50|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1643172600000|2022-01-26 04:50:00|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1643172610000|2022-01-26 04:50:10|15.08|13.48|15.06|13.46|15.08|13.48|15.05|13.45|0
1643172620000|2022-01-26 04:50:20|15.09|13.49|15.08|13.48|15.09|13.49|15.08|13.48|0
1643172630000|2022-01-26 04:50:30|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1643172640000|2022-01-26 04:50:40|15.08|13.48|15.09|13.49|15.09|13.49|15.06|13.46|0
1643172650000|2022-01-26 04:50:50|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1643172660000|2022-01-26 04:51:00|15.05|13.45|15.06|13.46|15.06|13.46|15.05|13.45|0
1643172670000|2022-01-26 04:51:10|15.05|13.45|15.06|13.46|15.06|13.46|15.05|13.45|0
1643172680000|2022-01-26 04:51:20|15.05|13.45|15.04|13.44|15.05|13.45|15.04|13.44|0
1643172690000|2022-01-26 04:51:30|15.05|13.45|15.05|13.45|15.08|13.48|15.05|13.45|0
1643172700000|2022-01-26 04:51:40|15.06|13.46|15.06|13.46|15.06|13.46|15.05|13.45|0
1643172710000|2022-01-26 04:51:50|15.04|13.44|15.04|13.44|15.04|13.44|15.04|13.44|0
1643172720000|2022-01-26 04:52:00|15.05|13.45|15.05|13.45|15.05|13.45|15.04|13.44|0
1643172730000|2022-01-26 04:52:10|15.04|13.44|15.04|13.44|15.06|13.46|15.04|13.44|0
1643172740000|2022-01-26 04:52:20|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1643172750000|2022-01-26 04:52:30|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1643172760000|2022-01-26 04:52:40|15.05|13.45|15.05|13.45|15.05|13.45|15.04|13.44|0
1643172770000|2022-01-26 04:52:50|15.04|13.44|15.04|13.44|15.04|13.44|15.04|13.44|0
1643172780000|2022-01-26 04:53:00|15.05|13.45|15.1|13.5|15.1|13.5|15.05|13.45|0
1643172790000|2022-01-26 04:53:10|15.09|13.49|15.11|13.51|15.13|13.53|15.09|13.49|0
1643172800000|2022-01-26 04:53:20|15.1|13.5|15.09|13.49|15.1|13.5|15.09|13.49|0
1643172810000|2022-01-26 04:53:30|15.1|13.5|15.09|13.49|15.1|13.5|15.09|13.49|0
1643172820000|2022-01-26 04:53:40|15.1|13.5|15.13|13.53|15.13|13.53|15.1|13.5|0
1643172830000|2022-01-26 04:53:50|15.1|13.5|15.09|13.49|15.1|13.5|15.09|13.49|0
1643172840000|2022-01-26 04:54:00|15.08|13.48|15.09|13.49|15.13|13.53|15.08|13.48|0
1643172850000|2022-01-26 04:54:10|15.07|13.47|15.07|13.47|15.07|13.47|15.07|13.47|0
1643172860000|2022-01-26 04:54:20|15.09|13.49|15.09|13.49|15.09|13.49|15.09|13.49|0
1643172870000|2022-01-26 04:54:30|15.07|13.47|15.09|13.49|15.09|13.49|15.07|13.47|0
1643172880000|2022-01-26 04:54:40|15.07|13.47|15.09|13.49|15.09|13.49|15.07|13.47|0
1643172890000|2022-01-26 04:54:50|15.07|13.47|15.09|13.49|15.09|13.49|15.07|13.47|0
1643172900000|2022-01-26 04:55:00|15.07|13.47|15.09|13.49|15.09|13.49|15.07|13.47|0
1643172920000|2022-01-26 04:55:20|15.07|13.47|15.07|13.47|15.09|13.49|15.07|13.47|0
1643172930000|2022-01-26 04:55:30|15.1|13.5|15.13|13.53|15.13|13.53|15.1|13.5|0
1643172940000|2022-01-26 04:55:40|15.09|13.49|15.07|13.47|15.09|13.49|15.07|13.47|0
1643172950000|2022-01-26 04:55:50|15.09|13.49|15.09|13.49|15.09|13.49|15.09|13.49|0
1643172960000|2022-01-26 04:56:00|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1643172970000|2022-01-26 04:56:10|15.11|13.51|15.07|13.47|15.11|13.51|15.07|13.47|0
1643172980000|2022-01-26 04:56:20|15.09|13.49|15.07|13.47|15.09|13.49|15.07|13.47|0
1643172990000|2022-01-26 04:56:30|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1643173000000|2022-01-26 04:56:40|15.09|13.49|15.11|13.51|15.11|13.51|15.09|13.49|0
1643173010000|2022-01-26 04:56:50|15.1|13.5|15.1|13.5|15.13|13.53|15.1|13.5|0
1643173020000|2022-01-26 04:57:00|15.11|13.51|15.13|13.53|15.13|13.53|15.11|13.51|0
1643173030000|2022-01-26 04:57:10|15.11|13.51|15.1|13.5|15.11|13.51|15.1|13.5|0
1643173040000|2022-01-26 04:57:20|15.05|13.45|15.02|13.42|15.05|13.45|15.02|13.42|0
1643173050000|2022-01-26 04:57:30|14.98|13.38|14.99|13.39|14.99|13.39|14.98|13.38|0
1643173060000|2022-01-26 04:57:40|15.01|13.41|15.01|13.41|15.01|13.41|15.01|13.41|0
1643173070000|2022-01-26 04:57:50|15.02|13.42|15.02|13.42|15.02|13.42|15.02|13.42|0
1643173080000|2022-01-26 04:58:00|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1643173090000|2022-01-26 04:58:10|14.99|13.39|15.01|13.41|15.01|13.41|14.99|13.39|0
1643173100000|2022-01-26 04:58:20|14.99|13.39|15.05|13.45|15.05|13.45|14.99|13.39|0
1643173110000|2022-01-26 04:58:30|14.99|13.39|15.01|13.41|15.01|13.41|14.99|13.39|0
1643173120000|2022-01-26 04:58:40|15.02|13.42|15.05|13.45|15.05|13.45|15.02|13.42|0
1643173130000|2022-01-26 04:58:50|15.07|13.47|15.07|13.47|15.07|13.47|15.07|13.47|0
1643173140000|2022-01-26 04:59:00|15.1|13.5|15.18|13.58|15.18|13.58|15.1|13.5|0
1643173150000|2022-01-26 04:59:10|15.19|13.59|15.18|13.58|15.21|13.61|15.18|13.58|0
1643173160000|2022-01-26 04:59:20|15.19|13.59|15.19|13.59|15.19|13.59|15.18|13.58|0
1643173170000|2022-01-26 04:59:30|15.18|13.58|15.19|13.59|15.21|13.61|15.18|13.58|0
1643173180000|2022-01-26 04:59:40|15.21|13.61|15.26|13.66|15.26|13.66|15.21|13.61|0
1643173190000|2022-01-26 04:59:50|15.29|13.69|15.32|13.72|15.37|13.77|15.29|13.69|0
1643173200000|2022-01-26 05:00:00|15.31|13.71|15.26|13.66|15.31|13.71|15.26|13.66|0
1643173210000|2022-01-26 05:00:10|15.23|13.63|15.18|13.58|15.23|13.63|15.18|13.58|0
1643173220000|2022-01-26 05:00:20|15.19|13.59|15.31|13.71|15.37|13.77|15.19|13.59|0
1643173230000|2022-01-26 05:00:30|15.28|13.68|15.18|13.58|15.28|13.68|15.18|13.58|0
1643173240000|2022-01-26 05:00:40|15.15|13.55|15.14|13.54|15.15|13.55|15.13|13.53|0
1643173250000|2022-01-26 05:00:50|15.1|13.5|15.14|13.54|15.14|13.54|15.1|13.5|0
1643173260000|2022-01-26 05:01:00|15.13|13.53|15.19|13.59|15.19|13.59|15.1|13.5|0
1643173270000|2022-01-26 05:01:10|15.15|13.55|15.15|13.55|15.15|13.55|15.15|13.55|0
1643173280000|2022-01-26 05:01:20|15.16|13.56|15.16|13.56|15.18|13.58|15.16|13.56|0
1643173290000|2022-01-26 05:01:30|15.18|13.58|15.22|13.62|15.22|13.62|15.15|13.55|0
1643173300000|2022-01-26 05:01:40|15.2|13.6|15.26|13.66|15.26|13.66|15.2|13.6|0
1643173310000|2022-01-26 05:01:50|15.24|13.64|15.26|13.66|15.26|13.66|15.23|13.63|0
1643173320000|2022-01-26 05:02:00|15.23|13.63|15.14|13.54|15.23|13.63|15.14|13.54|0
1643173330000|2022-01-26 05:02:10|15.15|13.55|15.16|13.56|15.16|13.56|15.14|13.54|0
1643173340000|2022-01-26 05:02:20|15.15|13.55|15.19|13.59|15.19|13.59|15.14|13.54|0
1643173350000|2022-01-26 05:02:30|15.16|13.56|15.18|13.58|15.18|13.58|15.16|13.56|0
1643173360000|2022-01-26 05:02:40|15.16|13.56|15.15|13.55|15.18|13.58|15.15|13.55|0
1643173370000|2022-01-26 05:02:50|15.19|13.59|15.19|13.59|15.2|13.6|15.19|13.59|0
1643173380000|2022-01-26 05:03:00|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1643173390000|2022-01-26 05:03:10|15.19|13.59|15.19|13.59|15.19|13.59|15.18|13.58|0
1643173400000|2022-01-26 05:03:20|15.18|13.58|15.2|13.6|15.2|13.6|15.18|13.58|0
1643173410000|2022-01-26 05:03:30|15.19|13.59|15.18|13.58|15.19|13.59|15.18|13.58|0
1643173420000|2022-01-26 05:03:40|15.2|13.6|15.19|13.59|15.2|13.6|15.18|13.58|0
1643173430000|2022-01-26 05:03:50|15.18|13.58|15.18|13.58|15.18|13.58|15.16|13.56|0
1643173440000|2022-01-26 05:04:00|15.16|13.56|15.16|13.56|15.16|13.56|15.15|13.55|0
1643173450000|2022-01-26 05:04:10|15.18|13.58|15.19|13.59|15.19|13.59|15.18|13.58|0
1643173460000|2022-01-26 05:04:20|15.16|13.56|15.14|13.54|15.16|13.56|15.14|13.54|0
1643173470000|2022-01-26 05:04:30|15.12|13.52|15.16|13.56|15.16|13.56|15.12|13.52|0
1643173480000|2022-01-26 05:04:40|15.15|13.55|15.19|13.59|15.19|13.59|15.15|13.55|0
1643173490000|2022-01-26 05:04:50|15.2|13.6|15.2|13.6|15.2|13.6|15.19|13.59|0
1643173500000|2022-01-26 05:05:00|15.18|13.58|15.23|13.63|15.26|13.66|15.18|13.58|0
1643173510000|2022-01-26 05:05:10|15.22|13.62|15.19|13.59|15.22|13.62|15.19|13.59|0
1643173520000|2022-01-26 05:05:20|15.18|13.58|15.19|13.59|15.19|13.59|15.18|13.58|0
1643173530000|2022-01-26 05:05:30|15.22|13.62|15.2|13.6|15.26|13.66|15.2|13.6|0
1643173540000|2022-01-26 05:05:40|15.22|13.62|15.19|13.59|15.23|13.63|15.19|13.59|0
1643173550000|2022-01-26 05:05:50|15.2|13.6|15.12|13.52|15.2|13.6|15.12|13.52|0
1643173560000|2022-01-26 05:06:00|15.08|13.48|15.07|13.47|15.08|13.48|15.07|13.47|0
1643173570000|2022-01-26 05:06:10|15.08|13.48|15.08|13.48|15.1|13.5|15.08|13.48|0
1643173580000|2022-01-26 05:06:20|15.07|13.47|15.02|13.42|15.07|13.47|14.99|13.39|0
1643173590000|2022-01-26 05:06:30|15.04|13.44|15.06|13.46|15.06|13.46|15.02|13.42|0
1643173600000|2022-01-26 05:06:40|15.03|13.43|15.02|13.42|15.04|13.44|15.02|13.42|0
1643173610000|2022-01-26 05:06:50|15.03|13.43|15.03|13.43|15.04|13.44|15.03|13.43|0
1643173620000|2022-01-26 05:07:00|15|13.4|15|13.4|15.02|13.42|15|13.4|0
1643173630000|2022-01-26 05:07:10|14.99|13.39|14.99|13.39|14.99|13.39|14.99|13.39|0
1643173640000|2022-01-26 05:07:20|15|13.4|14.99|13.39|15|13.4|14.99|13.39|0
1643173650000|2022-01-26 05:07:30|15|13.4|14.99|13.39|15|13.4|14.99|13.39|0
1643173660000|2022-01-26 05:07:40|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1643173670000|2022-01-26 05:07:50|14.89|13.29|14.86|13.26|14.89|13.29|14.86|13.26|0
1643173680000|2022-01-26 05:08:00|14.85|13.25|14.93|13.33|14.93|13.33|14.85|13.25|0
1643173690000|2022-01-26 05:08:10|14.94|13.34|14.92|13.32|14.94|13.34|14.92|13.32|0
1643173700000|2022-01-26 05:08:20|14.91|13.31|14.92|13.32|14.92|13.32|14.91|13.31|0
1643173710000|2022-01-26 05:08:30|14.94|13.34|14.92|13.32|14.94|13.34|14.92|13.32|0
1643173720000|2022-01-26 05:08:40|14.91|13.31|14.92|13.32|14.92|13.32|14.9|13.3|0
1643173730000|2022-01-26 05:08:50|14.9|13.3|14.89|13.29|14.9|13.3|14.89|13.29|0
1643173740000|2022-01-26 05:09:00|14.87|13.27|14.81|13.21|14.87|13.27|14.81|13.21|0
1643173750000|2022-01-26 05:09:10|14.86|13.26|14.86|13.26|14.86|13.26|14.85|13.25|0
1643173760000|2022-01-26 05:09:20|14.83|13.23|14.83|13.23|14.83|13.23|14.83|13.23|0
1643173770000|2022-01-26 05:09:30|14.82|13.22|14.9|13.3|14.9|13.3|14.82|13.22|0
1643173780000|2022-01-26 05:09:40|14.89|13.29|14.91|13.31|14.91|13.31|14.89|13.29|0
1643173790000|2022-01-26 05:09:50|14.94|13.34|14.98|13.38|14.99|13.39|14.94|13.34|0
1643173800000|2022-01-26 05:10:00|15|13.4|14.96|13.36|15|13.4|14.96|13.36|0
1643173810000|2022-01-26 05:10:10|14.92|13.32|14.94|13.34|14.94|13.34|14.92|13.32|0
1643173820000|2022-01-26 05:10:20|14.96|13.36|14.95|13.35|14.96|13.36|14.95|13.35|0
1643173830000|2022-01-26 05:10:30|14.96|13.36|14.95|13.35|14.96|13.36|14.94|13.34|0
1643173840000|2022-01-26 05:10:40|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1643173850000|2022-01-26 05:10:50|14.94|13.34|14.94|13.34|14.94|13.34|14.94|13.34|0
1643173860000|2022-01-26 05:11:00|14.96|13.36|14.95|13.35|14.96|13.36|14.95|13.35|0
1643173870000|2022-01-26 05:11:10|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1643173880000|2022-01-26 05:11:20|14.94|13.34|14.91|13.31|14.94|13.34|14.9|13.3|0
1643173890000|2022-01-26 05:11:30|14.9|13.3|14.87|13.27|14.91|13.31|14.87|13.27|0
1643173900000|2022-01-26 05:11:40|14.89|13.29|14.89|13.29|14.89|13.29|14.87|13.27|0
1643173910000|2022-01-26 05:11:50|14.87|13.27|14.87|13.27|14.89|13.29|14.87|13.27|0
1643173920000|2022-01-26 05:12:00|14.89|13.29|14.88|13.28|14.9|13.3|14.88|13.28|0
1643173930000|2022-01-26 05:12:10|14.87|13.27|14.88|13.28|14.88|13.28|14.87|13.27|0
1643173940000|2022-01-26 05:12:20|14.87|13.27|14.83|13.23|14.87|13.27|14.83|13.23|0
1643173950000|2022-01-26 05:12:30|14.81|13.21|14.81|13.21|14.81|13.21|14.81|13.21|0
1643173960000|2022-01-26 05:12:40|14.79|13.19|14.81|13.21|14.81|13.21|14.78|13.18|0
1643173970000|2022-01-26 05:12:50|14.75|13.15|14.78|13.18|14.78|13.18|14.75|13.15|0
1643173980000|2022-01-26 05:13:00|14.75|13.15|14.75|13.15|14.75|13.15|14.75|13.15|0
1643173990000|2022-01-26 05:13:10|14.74|13.14|14.72|13.12|14.74|13.14|14.72|13.12|0
1643174000000|2022-01-26 05:13:20|14.73|13.13|14.78|13.18|14.79|13.19|14.73|13.13|0
1643174010000|2022-01-26 05:13:30|14.81|13.21|14.83|13.23|14.83|13.23|14.81|13.21|0
1643174020000|2022-01-26 05:13:40|14.73|13.13|14.78|13.18|14.78|13.18|14.73|13.13|0
1643174030000|2022-01-26 05:13:50|14.74|13.14|14.74|13.14|14.74|13.14|14.73|13.13|0
1643174040000|2022-01-26 05:14:00|14.75|13.15|14.75|13.15|14.75|13.15|14.75|13.15|0
1643174050000|2022-01-26 05:14:10|14.73|13.13|14.68|13.08|14.73|13.13|14.68|13.08|0
1643174060000|2022-01-26 05:14:20|14.66|13.06|14.63|13.03|14.66|13.06|14.63|13.03|0
1643174070000|2022-01-26 05:14:30|14.59|12.99|14.59|12.99|14.59|12.99|14.59|12.99|0
1643174080000|2022-01-26 05:14:40|14.6|13|14.6|13|14.6|13|14.57|12.97|0
1643174090000|2022-01-26 05:14:50|14.57|12.97|14.6|13|14.6|13|14.57|12.97|0
1643174100000|2022-01-26 05:15:00|14.57|12.97|14.56|12.96|14.57|12.97|14.56|12.96|0
1643174110000|2022-01-26 05:15:10|14.57|12.97|14.64|13.04|14.64|13.04|14.55|12.95|0
1643174120000|2022-01-26 05:15:20|14.68|13.08|14.45|12.85|14.69|13.09|14.45|12.85|0
1643174130000|2022-01-26 05:15:30|14.47|12.87|14.45|12.85|14.47|12.87|14.45|12.85|0
1643174140000|2022-01-26 05:15:40|14.43|12.83|14.46|12.86|14.48|12.88|14.43|12.83|0
1643174150000|2022-01-26 05:15:50|14.45|12.85|14.45|12.85|14.45|12.85|14.45|12.85|0
1643174160000|2022-01-26 05:16:00|14.42|12.82|14.39|12.79|14.42|12.82|14.39|12.79|0
1643174170000|2022-01-26 05:16:10|14.41|12.81|14.45|12.85|14.47|12.87|14.41|12.81|0
1643174180000|2022-01-26 05:16:20|14.42|12.82|14.43|12.83|14.43|12.83|14.42|12.82|0
1643174190000|2022-01-26 05:16:30|14.45|12.85|14.43|12.83|14.45|12.85|14.43|12.83|0
1643174200000|2022-01-26 05:16:40|14.45|12.85|14.47|12.87|14.47|12.87|14.45|12.85|0
1643174210000|2022-01-26 05:16:50|14.46|12.86|14.47|12.87|14.47|12.87|14.45|12.85|0
1643174220000|2022-01-26 05:17:00|14.45|12.85|14.46|12.86|14.47|12.87|14.45|12.85|0
1643174230000|2022-01-26 05:17:10|14.45|12.85|14.43|12.83|14.45|12.85|14.42|12.82|0
1643174240000|2022-01-26 05:17:20|14.42|12.82|14.38|12.78|14.42|12.82|14.38|12.78|0
1643174250000|2022-01-26 05:17:30|14.39|12.79|14.38|12.78|14.39|12.79|14.38|12.78|0
1643174270000|2022-01-26 05:17:50|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1643174280000|2022-01-26 05:18:00|14.42|12.82|14.41|12.81|14.42|12.82|14.41|12.81|0
1643174290000|2022-01-26 05:18:10|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1643174300000|2022-01-26 05:18:20|14.37|12.77|14.36|12.76|14.37|12.77|14.36|12.76|0
1643174310000|2022-01-26 05:18:30|14.34|12.74|14.33|12.73|14.34|12.74|14.3|12.7|0
1643174320000|2022-01-26 05:18:40|14.42|12.82|14.42|12.82|14.42|12.82|14.41|12.81|0
1643174330000|2022-01-26 05:18:50|14.39|12.79|14.39|12.79|14.39|12.79|14.39|12.79|0
1643174340000|2022-01-26 05:19:00|14.37|12.77|14.34|12.74|14.37|12.77|14.3|12.7|0
1643174350000|2022-01-26 05:19:10|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1643174360000|2022-01-26 05:19:20|14.3|12.7|14.32|12.72|14.32|12.72|14.29|12.69|0
1643174370000|2022-01-26 05:19:30|14.37|12.77|14.33|12.73|14.37|12.77|14.33|12.73|0
1643174380000|2022-01-26 05:19:40|14.34|12.74|14.34|12.74|14.37|12.77|14.34|12.74|0
1643174390000|2022-01-26 05:19:50|14.33|12.73|14.34|12.74|14.35|12.75|14.33|12.73|0
1643174400000|2022-01-26 05:20:00|14.32|12.72|14.32|12.72|14.32|12.72|14.29|12.69|0
1643174410000|2022-01-26 05:20:10|14.34|12.74|14.37|12.77|14.37|12.77|14.34|12.74|0
1643174420000|2022-01-26 05:20:20|14.34|12.74|14.37|12.77|14.37|12.77|14.34|12.74|0
1643174430000|2022-01-26 05:20:30|14.35|12.75|14.27|12.67|14.37|12.77|14.27|12.67|0
1643174440000|2022-01-26 05:20:40|14.29|12.69|14.29|12.69|14.29|12.69|14.28|12.68|0
1643174450000|2022-01-26 05:20:50|14.27|12.67|14.27|12.67|14.27|12.67|14.24|12.64|0
1643174460000|2022-01-26 05:21:00|14.24|12.64|14.24|12.64|14.27|12.67|14.24|12.64|0
1643174470000|2022-01-26 05:21:10|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1643174480000|2022-01-26 05:21:20|14.23|12.63|14.27|12.67|14.27|12.67|14.23|12.63|0
1643174490000|2022-01-26 05:21:30|14.25|12.65|14.27|12.67|14.27|12.67|14.25|12.65|0
1643174500000|2022-01-26 05:21:40|14.29|12.69|14.29|12.69|14.3|12.7|14.29|12.69|0
1643174510000|2022-01-26 05:21:50|14.3|12.7|14.28|12.68|14.3|12.7|14.28|12.68|0
1643174520000|2022-01-26 05:22:00|14.27|12.67|14.32|12.72|14.32|12.72|14.27|12.67|0
1643174530000|2022-01-26 05:22:10|14.3|12.7|14.32|12.72|14.32|12.72|14.3|12.7|0
1643174540000|2022-01-26 05:22:20|14.28|12.68|14.32|12.72|14.32|12.72|14.28|12.68|0
1643174550000|2022-01-26 05:22:30|14.3|12.7|14.27|12.67|14.32|12.72|14.27|12.67|0
1643174560000|2022-01-26 05:22:40|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1643174570000|2022-01-26 05:22:50|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1643174580000|2022-01-26 05:23:00|14.19|12.59|14.22|12.62|14.22|12.62|14.19|12.59|0
1643174590000|2022-01-26 05:23:10|14.2|12.6|14.19|12.59|14.2|12.6|14.19|12.59|0
1643174600000|2022-01-26 05:23:20|14.17|12.57|14.17|12.57|14.17|12.57|14.17|12.57|0
1643174610000|2022-01-26 05:23:30|14.14|12.54|14.14|12.54|14.17|12.57|14.14|12.54|0
1643174620000|2022-01-26 05:23:40|14.15|12.55|14.17|12.57|14.17|12.57|14.15|12.55|0
1643174630000|2022-01-26 05:23:50|14.15|12.55|14.17|12.57|14.17|12.57|14.14|12.54|0
1643174640000|2022-01-26 05:24:00|14.14|12.54|14.18|12.58|14.19|12.59|14.14|12.54|0
1643174650000|2022-01-26 05:24:10|14.17|12.57|14.17|12.57|14.18|12.58|14.17|12.57|0
1643174660000|2022-01-26 05:24:20|14.15|12.55|14.17|12.57|14.17|12.57|14.15|12.55|0
1643174670000|2022-01-26 05:24:30|14.14|12.54|14.17|12.57|14.17|12.57|14.14|12.54|0
1643174680000|2022-01-26 05:24:40|14.19|12.59|14.19|12.59|14.19|12.59|14.19|12.59|0
1643174700000|2022-01-26 05:25:00|14.22|12.62|14.28|12.68|14.28|12.68|14.22|12.62|0
1643174710000|2022-01-26 05:25:10|14.32|12.72|14.29|12.69|14.32|12.72|14.29|12.69|0
1643174720000|2022-01-26 05:25:20|14.3|12.7|14.27|12.67|14.3|12.7|14.27|12.67|0
1643174730000|2022-01-26 05:25:30|14.28|12.68|14.28|12.68|14.29|12.69|14.27|12.67|0
1643174740000|2022-01-26 05:25:40|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1643174750000|2022-01-26 05:25:50|14.28|12.68|14.3|12.7|14.3|12.7|14.28|12.68|0
1643174760000|2022-01-26 05:26:00|14.29|12.69|14.27|12.67|14.29|12.69|14.27|12.67|0
1643174770000|2022-01-26 05:26:10|14.32|12.72|14.34|12.74|14.34|12.74|14.32|12.72|0
1643174780000|2022-01-26 05:26:20|14.32|12.72|14.32|12.72|14.32|12.72|14.32|12.72|0
1643174790000|2022-01-26 05:26:30|14.3|12.7|14.29|12.69|14.3|12.7|14.28|12.68|0
1643174800000|2022-01-26 05:26:40|14.3|12.7|14.32|12.72|14.32|12.72|14.3|12.7|0
1643174810000|2022-01-26 05:26:50|14.37|12.77|14.35|12.75|14.37|12.77|14.34|12.74|0
1643174820000|2022-01-26 05:27:00|14.34|12.74|14.35|12.75|14.35|12.75|14.34|12.74|0
1643174830000|2022-01-26 05:27:10|14.34|12.74|14.37|12.77|14.37|12.77|14.34|12.74|0
1643174840000|2022-01-26 05:27:20|14.39|12.79|14.44|12.84|14.44|12.84|14.39|12.79|0
1643174850000|2022-01-26 05:27:30|14.43|12.83|14.45|12.85|14.45|12.85|14.42|12.82|0
1643174860000|2022-01-26 05:27:40|14.47|12.87|14.47|12.87|14.48|12.88|14.47|12.87|0
1643174870000|2022-01-26 05:27:50|14.49|12.89|14.48|12.88|14.49|12.89|14.47|12.87|0
1643174880000|2022-01-26 05:28:00|14.47|12.87|14.57|12.97|14.57|12.97|14.47|12.87|0
1643174890000|2022-01-26 05:28:10|14.54|12.94|14.56|12.96|14.56|12.96|14.54|12.94|0
1643174900000|2022-01-26 05:28:20|14.59|12.99|14.61|13.01|14.61|13.01|14.57|12.97|0
1643174910000|2022-01-26 05:28:30|14.57|12.97|14.59|12.99|14.59|12.99|14.57|12.97|0
1643174920000|2022-01-26 05:28:40|14.57|12.97|14.58|12.98|14.58|12.98|14.57|12.97|0
1643174930000|2022-01-26 05:28:50|14.62|13.02|14.61|13.01|14.62|13.02|14.61|13.01|0
1643174940000|2022-01-26 05:29:00|14.58|12.98|14.59|12.99|14.59|12.99|14.58|12.98|0
1643174950000|2022-01-26 05:29:10|14.62|13.02|14.57|12.97|14.62|13.02|14.57|12.97|0
1643174960000|2022-01-26 05:29:20|14.58|12.98|14.58|12.98|14.58|12.98|14.58|12.98|0
1643174970000|2022-01-26 05:29:30|14.62|13.02|14.67|13.07|14.67|13.07|14.62|13.02|0
1643174980000|2022-01-26 05:29:40|14.65|13.05|14.65|13.05|14.67|13.07|14.65|13.05|0
1643174990000|2022-01-26 05:29:50|14.66|13.06|14.71|13.11|14.72|13.12|14.66|13.06|0
1643175000000|2022-01-26 05:30:00|14.72|13.12|14.76|13.16|14.85|13.25|14.72|13.12|0
1643175010000|2022-01-26 05:30:10|14.75|13.15|14.72|13.12|14.75|13.15|14.71|13.11|0
1643175020000|2022-01-26 05:30:20|14.71|13.11|14.74|13.14|14.74|13.14|14.71|13.11|0
1643175030000|2022-01-26 05:30:30|14.72|13.12|14.67|13.07|14.72|13.12|14.67|13.07|0
1643175040000|2022-01-26 05:30:40|14.66|13.06|14.68|13.08|14.68|13.08|14.65|13.05|0
1643175050000|2022-01-26 05:30:50|14.7|13.1|14.73|13.13|14.73|13.13|14.7|13.1|0
1643175060000|2022-01-26 05:31:00|14.7|13.1|14.7|13.1|14.71|13.11|14.7|13.1|0
1643175070000|2022-01-26 05:31:10|14.75|13.15|14.73|13.13|14.75|13.15|14.73|13.13|0
1643175080000|2022-01-26 05:31:20|14.75|13.15|14.75|13.15|14.75|13.15|14.71|13.11|0
1643175090000|2022-01-26 05:31:30|14.83|13.23|14.77|13.17|14.83|13.23|14.75|13.15|0
1643175100000|2022-01-26 05:31:40|14.76|13.16|14.75|13.15|14.76|13.16|14.75|13.15|0
1643175110000|2022-01-26 05:31:50|14.73|13.13|14.75|13.15|14.75|13.15|14.73|13.13|0
1643175120000|2022-01-26 05:32:00|14.73|13.13|14.72|13.12|14.73|13.13|14.72|13.12|0
1643175130000|2022-01-26 05:32:10|14.76|13.16|14.8|13.2|14.81|13.21|14.76|13.16|0
1643175140000|2022-01-26 05:32:20|14.85|13.25|14.8|13.2|14.88|13.28|14.8|13.2|0
1643175150000|2022-01-26 05:32:30|14.77|13.17|14.75|13.15|14.79|13.19|14.75|13.15|0
1643175160000|2022-01-26 05:32:40|14.77|13.17|14.76|13.16|14.77|13.17|14.76|13.16|0
1643175170000|2022-01-26 05:32:50|14.75|13.15|14.73|13.13|14.75|13.15|14.73|13.13|0
1643175180000|2022-01-26 05:33:00|14.75|13.15|14.77|13.17|14.77|13.17|14.75|13.15|0
1643175190000|2022-01-26 05:33:10|14.75|13.15|14.76|13.16|14.77|13.17|14.75|13.15|0
1643175200000|2022-01-26 05:33:20|14.75|13.15|14.73|13.13|14.75|13.15|14.73|13.13|0
1643175210000|2022-01-26 05:33:30|14.72|13.12|14.67|13.07|14.72|13.12|14.67|13.07|0
1643175220000|2022-01-26 05:33:40|14.7|13.1|14.7|13.1|14.7|13.1|14.7|13.1|0
1643175240000|2022-01-26 05:34:00|14.67|13.07|14.66|13.06|14.67|13.07|14.66|13.06|0
1643175250000|2022-01-26 05:34:10|14.63|13.03|14.58|12.98|14.63|13.03|14.58|12.98|0
1643175260000|2022-01-26 05:34:20|14.59|12.99|14.63|13.03|14.63|13.03|14.59|12.99|0
1643175270000|2022-01-26 05:34:30|14.62|13.02|14.62|13.02|14.64|13.04|14.62|13.02|0
1643175280000|2022-01-26 05:34:40|14.6|13|14.62|13.02|14.62|13.02|14.6|13|0
1643175290000|2022-01-26 05:34:50|14.6|13|14.64|13.04|14.64|13.04|14.6|13|0
1643175300000|2022-01-26 05:35:00|14.71|13.11|14.75|13.15|14.75|13.15|14.71|13.11|0
1643175310000|2022-01-26 05:35:10|14.73|13.13|14.71|13.11|14.73|13.13|14.71|13.11|0
1643175320000|2022-01-26 05:35:20|14.73|13.13|14.75|13.15|14.75|13.15|14.71|13.11|0
1643175330000|2022-01-26 05:35:30|14.76|13.16|14.76|13.16|14.76|13.16|14.76|13.16|0
1643175340000|2022-01-26 05:35:40|14.72|13.12|14.73|13.13|14.75|13.15|14.72|13.12|0
1643175350000|2022-01-26 05:35:50|14.72|13.12|14.75|13.15|14.75|13.15|14.72|13.12|0
1643175360000|2022-01-26 05:36:00|14.76|13.16|14.77|13.17|14.77|13.17|14.75|13.15|0
1643175370000|2022-01-26 05:36:10|14.76|13.16|14.77|13.17|14.77|13.17|14.75|13.15|0
1643175380000|2022-01-26 05:36:20|14.78|13.18|14.77|13.17|14.78|13.18|14.77|13.17|0
1643175390000|2022-01-26 05:36:30|14.76|13.16|14.75|13.15|14.76|13.16|14.73|13.13|0
1643175400000|2022-01-26 05:36:40|14.76|13.16|14.82|13.22|14.82|13.22|14.76|13.16|0
1643175410000|2022-01-26 05:36:50|14.84|13.24|14.88|13.28|14.88|13.28|14.84|13.24|0
1643175420000|2022-01-26 05:37:00|14.86|13.26|14.85|13.25|14.86|13.26|14.85|13.25|0
1643175430000|2022-01-26 05:37:10|14.86|13.26|14.88|13.28|14.88|13.28|14.86|13.26|0
1643175440000|2022-01-26 05:37:20|14.86|13.26|14.85|13.25|14.86|13.26|14.85|13.25|0
1643175450000|2022-01-26 05:37:30|14.84|13.24|14.84|13.24|14.86|13.26|14.84|13.24|0
1643175460000|2022-01-26 05:37:40|14.82|13.22|14.85|13.25|14.85|13.25|14.82|13.22|0
1643175470000|2022-01-26 05:37:50|14.82|13.22|14.82|13.22|14.85|13.25|14.82|13.22|0
1643175480000|2022-01-26 05:38:00|14.84|13.24|14.84|13.24|14.84|13.24|14.84|13.24|0
1643175490000|2022-01-26 05:38:10|14.82|13.22|14.8|13.2|14.82|13.22|14.8|13.2|0
1643175500000|2022-01-26 05:38:20|14.82|13.22|14.8|13.2|14.82|13.22|14.8|13.2|0
1643175510000|2022-01-26 05:38:30|14.81|13.21|14.77|13.17|14.81|13.21|14.77|13.17|0
1643175520000|2022-01-26 05:38:40|14.78|13.18|14.8|13.2|14.8|13.2|14.78|13.18|0
1643175530000|2022-01-26 05:38:50|14.81|13.21|14.81|13.21|14.81|13.21|14.81|13.21|0
1643175540000|2022-01-26 05:39:00|14.8|13.2|14.78|13.18|14.81|13.21|14.78|13.18|0
1643175550000|2022-01-26 05:39:10|14.8|13.2|14.78|13.18|14.8|13.2|14.78|13.18|0
1643175560000|2022-01-26 05:39:20|14.77|13.17|14.82|13.22|14.82|13.22|14.77|13.17|0
1643175570000|2022-01-26 05:39:30|14.81|13.21|14.81|13.21|14.82|13.22|14.81|13.21|0
1643175580000|2022-01-26 05:39:40|14.8|13.2|14.78|13.18|14.8|13.2|14.78|13.18|0
1643175590000|2022-01-26 05:39:50|14.77|13.17|14.75|13.15|14.77|13.17|14.75|13.15|0
1643175600000|2022-01-26 05:40:00|14.77|13.17|14.77|13.17|14.77|13.17|14.77|13.17|0
1643175610000|2022-01-26 05:40:10|14.73|13.13|14.72|13.12|14.73|13.13|14.72|13.12|0
1643175620000|2022-01-26 05:40:20|14.76|13.16|14.73|13.13|14.76|13.16|14.73|13.13|0
1643175630000|2022-01-26 05:40:30|14.74|13.14|14.74|13.14|14.74|13.14|14.74|13.14|0
1643175640000|2022-01-26 05:40:40|14.77|13.17|14.76|13.16|14.77|13.17|14.74|13.14|0
1643175650000|2022-01-26 05:40:50|14.74|13.14|14.77|13.17|14.77|13.17|14.74|13.14|0
1643175660000|2022-01-26 05:41:00|14.78|13.18|14.77|13.17|14.8|13.2|14.77|13.17|0
1643175670000|2022-01-26 05:41:10|14.8|13.2|14.8|13.2|14.8|13.2|14.77|13.17|0
1643175690000|2022-01-26 05:41:30|14.78|13.18|14.82|13.22|14.82|13.22|14.78|13.18|0
1643175700000|2022-01-26 05:41:40|14.78|13.18|14.78|13.18|14.78|13.18|14.77|13.17|0
1643175710000|2022-01-26 05:41:50|14.77|13.17|14.77|13.17|14.77|13.17|14.77|13.17|0
1643175720000|2022-01-26 05:42:00|14.78|13.18|14.78|13.18|14.78|13.18|14.77|13.17|0
1643175730000|2022-01-26 05:42:10|14.77|13.17|14.76|13.16|14.77|13.17|14.76|13.16|0
1643175740000|2022-01-26 05:42:20|14.77|13.17|14.77|13.17|14.77|13.17|14.77|13.17|0
1643175750000|2022-01-26 05:42:30|14.78|13.18|14.78|13.18|14.78|13.18|14.78|13.18|0
1643175760000|2022-01-26 05:42:40|14.77|13.17|14.76|13.16|14.77|13.17|14.74|13.14|0
1643175770000|2022-01-26 05:42:50|14.74|13.14|14.76|13.16|14.77|13.17|14.74|13.14|0
1643175780000|2022-01-26 05:43:00|14.74|13.14|14.74|13.14|14.74|13.14|14.7|13.1|0
1643175790000|2022-01-26 05:43:10|14.72|13.12|14.73|13.13|14.73|13.13|14.72|13.12|0
1643175800000|2022-01-26 05:43:20|14.7|13.1|14.69|13.09|14.7|13.1|14.69|13.09|0
1643175810000|2022-01-26 05:43:30|14.7|13.1|14.72|13.12|14.72|13.12|14.69|13.09|0
1643175820000|2022-01-26 05:43:40|14.7|13.1|14.7|13.1|14.7|13.1|14.7|13.1|0
1643175830000|2022-01-26 05:43:50|14.69|13.09|14.69|13.09|14.69|13.09|14.69|13.09|0
1643175840000|2022-01-26 05:44:00|14.67|13.07|14.64|13.04|14.67|13.07|14.64|13.04|0
1643175850000|2022-01-26 05:44:10|14.67|13.07|14.69|13.09|14.69|13.09|14.67|13.07|0
1643175860000|2022-01-26 05:44:20|14.76|13.16|14.74|13.14|14.76|13.16|14.74|13.14|0
1643175870000|2022-01-26 05:44:30|14.72|13.12|14.69|13.09|14.72|13.12|14.69|13.09|0
1643175880000|2022-01-26 05:44:40|14.7|13.1|14.72|13.12|14.72|13.12|14.7|13.1|0
1643175890000|2022-01-26 05:44:50|14.73|13.13|14.72|13.12|14.73|13.13|14.72|13.12|0
1643175900000|2022-01-26 05:45:00|14.74|13.14|14.74|13.14|14.74|13.14|14.74|13.14|0
1643175920000|2022-01-26 05:45:20|14.72|13.12|14.73|13.13|14.73|13.13|14.72|13.12|0
1643175930000|2022-01-26 05:45:30|14.76|13.16|14.77|13.17|14.77|13.17|14.76|13.16|0
1643175940000|2022-01-26 05:45:40|14.76|13.16|14.73|13.13|14.76|13.16|14.72|13.12|0
1643175950000|2022-01-26 05:45:50|14.74|13.14|14.74|13.14|14.76|13.16|14.74|13.14|0
1643175960000|2022-01-26 05:46:00|14.72|13.12|14.67|13.07|14.72|13.12|14.67|13.07|0
1643175990000|2022-01-26 05:46:30|14.65|13.05|14.67|13.07|14.67|13.07|14.64|13.04|0
1643176000000|2022-01-26 05:46:40|14.65|13.05|14.65|13.05|14.67|13.07|14.65|13.05|0
1643176010000|2022-01-26 05:46:50|14.64|13.04|14.64|13.04|14.64|13.04|14.64|13.04|0
1643176020000|2022-01-26 05:47:00|14.61|13.01|14.59|12.99|14.61|13.01|14.59|12.99|0
1643176030000|2022-01-26 05:47:10|14.57|12.97|14.59|12.99|14.61|13.01|14.57|12.97|0
1643176040000|2022-01-26 05:47:20|14.57|12.97|14.64|13.04|14.64|13.04|14.57|12.97|0
1643176050000|2022-01-26 05:47:30|14.66|13.06|14.66|13.06|14.66|13.06|14.65|13.05|0
1643176060000|2022-01-26 05:47:40|14.64|13.04|14.65|13.05|14.65|13.05|14.64|13.04|0
1643176070000|2022-01-26 05:47:50|14.64|13.04|14.64|13.04|14.64|13.04|14.64|13.04|0
1643176080000|2022-01-26 05:48:00|14.69|13.09|14.86|13.26|14.87|13.27|14.69|13.09|0
1643176090000|2022-01-26 05:48:10|14.83|13.23|14.79|13.19|14.83|13.23|14.79|13.19|0
1643176100000|2022-01-26 05:48:20|14.78|13.18|14.82|13.22|14.82|13.22|14.78|13.18|0
1643176110000|2022-01-26 05:48:30|14.81|13.21|14.81|13.21|14.81|13.21|14.78|13.18|0
1643176120000|2022-01-26 05:48:40|14.82|13.22|14.82|13.22|14.85|13.25|14.82|13.22|0
1643176130000|2022-01-26 05:48:50|14.83|13.23|14.83|13.23|14.83|13.23|14.82|13.22|0
1643176140000|2022-01-26 05:49:00|14.82|13.22|14.87|13.27|14.87|13.27|14.82|13.22|0
1643176150000|2022-01-26 05:49:10|14.91|13.31|14.92|13.32|14.92|13.32|14.91|13.31|0
1643176160000|2022-01-26 05:49:20|14.91|13.31|14.87|13.27|14.91|13.31|14.87|13.27|0
1643176170000|2022-01-26 05:49:30|14.88|13.28|14.87|13.27|14.88|13.28|14.87|13.27|0
1643176180000|2022-01-26 05:49:40|14.88|13.28|14.87|13.27|14.88|13.28|14.87|13.27|0
1643176190000|2022-01-26 05:49:50|14.88|13.28|14.9|13.3|14.9|13.3|14.87|13.27|0
1643176200000|2022-01-26 05:50:00|14.91|13.31|14.92|13.32|14.92|13.32|14.9|13.3|0
1643176210000|2022-01-26 05:50:10|14.98|13.38|14.92|13.32|14.98|13.38|14.92|13.32|0
1643176220000|2022-01-26 05:50:20|14.9|13.3|14.87|13.27|14.9|13.3|14.85|13.25|0
1643176230000|2022-01-26 05:50:30|14.83|13.23|14.87|13.27|14.87|13.27|14.83|13.23|0
1643176240000|2022-01-26 05:50:40|14.83|13.23|14.85|13.25|14.85|13.25|14.83|13.23|0
1643176250000|2022-01-26 05:50:50|14.87|13.27|14.86|13.26|14.9|13.3|14.86|13.26|0
1643176260000|2022-01-26 05:51:00|14.87|13.27|14.86|13.26|14.87|13.27|14.86|13.26|0
1643176270000|2022-01-26 05:51:10|14.85|13.25|14.83|13.23|14.85|13.25|14.83|13.23|0
1643176280000|2022-01-26 05:51:20|14.84|13.24|14.9|13.3|14.9|13.3|14.84|13.24|0
1643176290000|2022-01-26 05:51:30|14.88|13.28|14.88|13.28|14.88|13.28|14.88|13.28|0
1643176300000|2022-01-26 05:51:40|14.9|13.3|14.87|13.27|14.92|13.32|14.87|13.27|0
1643176310000|2022-01-26 05:51:50|14.9|13.3|14.9|13.3|14.9|13.3|14.9|13.3|0
1643176320000|2022-01-26 05:52:00|14.88|13.28|14.9|13.3|14.9|13.3|14.88|13.28|0
1643176330000|2022-01-26 05:52:10|14.92|13.32|14.94|13.34|14.94|13.34|14.92|13.32|0
1643176340000|2022-01-26 05:52:20|14.95|13.35|14.94|13.34|14.95|13.35|14.94|13.34|0
1643176350000|2022-01-26 05:52:30|14.95|13.35|14.94|13.34|14.98|13.38|14.94|13.34|0
1643176360000|2022-01-26 05:52:40|14.95|13.35|14.96|13.36|14.98|13.38|14.95|13.35|0
1643176370000|2022-01-26 05:52:50|14.98|13.38|14.95|13.35|14.98|13.38|14.95|13.35|0
1643176380000|2022-01-26 05:53:00|14.99|13.39|15|13.4|15|13.4|14.99|13.39|0
1643176390000|2022-01-26 05:53:10|14.99|13.39|15.03|13.43|15.03|13.43|14.99|13.39|0
1643176400000|2022-01-26 05:53:20|15.05|13.45|15.03|13.43|15.05|13.45|15.03|13.43|0
1643176410000|2022-01-26 05:53:30|14.97|13.37|14.97|13.37|14.97|13.37|14.96|13.36|0
1643176420000|2022-01-26 05:53:40|14.99|13.39|15.04|13.44|15.04|13.44|14.99|13.39|0
1643176430000|2022-01-26 05:53:50|15.05|13.45|15.05|13.45|15.05|13.45|15.04|13.44|0
1643176440000|2022-01-26 05:54:00|15.04|13.44|15.01|13.41|15.04|13.44|15.01|13.41|0
1643176450000|2022-01-26 05:54:10|15.03|13.43|14.97|13.37|15.03|13.43|14.97|13.37|0
1643176460000|2022-01-26 05:54:20|15.01|13.41|15|13.4|15.03|13.43|15|13.4|0
1643176470000|2022-01-26 05:54:30|15.03|13.43|15.03|13.43|15.03|13.43|15|13.4|0
1643176480000|2022-01-26 05:54:40|15|13.4|15.04|13.44|15.04|13.44|15|13.4|0
1643176490000|2022-01-26 05:54:50|15.05|13.45|15.05|13.45|15.05|13.45|15.04|13.44|0
1643176500000|2022-01-26 05:55:00|15.07|13.47|15.08|13.48|15.08|13.48|15.07|13.47|0
1643176510000|2022-01-26 05:55:10|15.05|13.45|15.09|13.49|15.09|13.49|15.05|13.45|0
1643176520000|2022-01-26 05:55:20|15.11|13.51|15.11|13.51|15.11|13.51|15.11|13.51|0
1643176530000|2022-01-26 05:55:30|15.16|13.56|15.13|13.53|15.19|13.59|15.13|13.53|0
1643176540000|2022-01-26 05:55:40|15.08|13.48|15.08|13.48|15.08|13.48|15.08|13.48|0
1643176560000|2022-01-26 05:56:00|15.07|13.47|15.07|13.47|15.07|13.47|15.05|13.45|0
1643176570000|2022-01-26 05:56:10|15.05|13.45|15.08|13.48|15.08|13.48|15.05|13.45|0
1643176580000|2022-01-26 05:56:20|15.07|13.47|15.05|13.45|15.07|13.47|15.04|13.44|0
1643176590000|2022-01-26 05:56:30|15.08|13.48|15.08|13.48|15.08|13.48|15.05|13.45|0
1643176600000|2022-01-26 05:56:40|15.05|13.45|15.05|13.45|15.05|13.45|15.04|13.44|0
1643176610000|2022-01-26 05:56:50|15.03|13.43|15.05|13.45|15.05|13.45|15.03|13.43|0
1643176620000|2022-01-26 05:57:00|15.03|13.43|15|13.4|15.03|13.43|15|13.4|0
1643176630000|2022-01-26 05:57:10|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1643176650000|2022-01-26 05:57:30|15.01|13.41|15.03|13.43|15.03|13.43|15|13.4|0
1643176660000|2022-01-26 05:57:40|15.01|13.41|14.97|13.37|15.01|13.41|14.97|13.37|0
1643176670000|2022-01-26 05:57:50|15|13.4|15|13.4|15|13.4|15|13.4|0
1643176680000|2022-01-26 05:58:00|14.99|13.39|14.99|13.39|15|13.4|14.99|13.39|0
1643176690000|2022-01-26 05:58:10|15|13.4|14.96|13.36|15|13.4|14.96|13.36|0
1643176700000|2022-01-26 05:58:20|14.97|13.37|15|13.4|15|13.4|14.97|13.37|0
1643176710000|2022-01-26 05:58:30|14.97|13.37|14.97|13.37|14.97|13.37|14.97|13.37|0
1643176720000|2022-01-26 05:58:40|14.95|13.35|14.97|13.37|14.97|13.37|14.92|13.32|0
1643176730000|2022-01-26 05:58:50|14.99|13.39|15|13.4|15|13.4|14.99|13.39|0
1643176740000|2022-01-26 05:59:00|15.01|13.41|15.03|13.43|15.03|13.43|15.01|13.41|0
1643176750000|2022-01-26 05:59:10|15.04|13.44|15.04|13.44|15.04|13.44|15.04|13.44|0
1643176760000|2022-01-26 05:59:20|15.05|13.45|15.04|13.44|15.05|13.45|15.04|13.44|0
1643176770000|2022-01-26 05:59:30|15|13.4|14.97|13.37|15|13.4|14.96|13.36|0
1643176780000|2022-01-26 05:59:40|14.95|13.35|14.95|13.35|14.96|13.36|14.95|13.35|0
1643176790000|2022-01-26 05:59:50|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1643176800000|2022-01-26 06:00:00|14.89|13.29|14.87|13.27|14.92|13.32|14.87|13.27|0
1643176810000|2022-01-26 06:00:10|14.85|13.25|14.89|13.29|14.89|13.29|14.85|13.25|0
1643176820000|2022-01-26 06:00:20|14.92|13.32|14.91|13.31|14.92|13.32|14.89|13.29|0
1643176830000|2022-01-26 06:00:30|14.89|13.29|14.88|13.28|14.95|13.35|14.88|13.28|0
1643176840000|2022-01-26 06:00:40|14.87|13.27|14.88|13.28|14.88|13.28|14.87|13.27|0
1643176850000|2022-01-26 06:00:50|14.89|13.29|14.87|13.27|14.89|13.29|14.87|13.27|0
1643176860000|2022-01-26 06:01:00|14.84|13.24|14.88|13.28|14.88|13.28|14.82|13.22|0
1643176870000|2022-01-26 06:01:10|14.82|13.22|14.76|13.16|14.82|13.22|14.76|13.16|0
1643176880000|2022-01-26 06:01:20|14.78|13.18|14.79|13.19|14.79|13.19|14.78|13.18|0
1643176890000|2022-01-26 06:01:30|14.82|13.22|14.84|13.24|14.84|13.24|14.79|13.19|0
1643176900000|2022-01-26 06:01:40|14.83|13.23|14.85|13.25|14.85|13.25|14.83|13.23|0
1643176910000|2022-01-26 06:01:50|14.93|13.33|14.92|13.32|14.93|13.33|14.92|13.32|0
1643176920000|2022-01-26 06:02:00|14.93|13.33|14.95|13.35|14.95|13.35|14.91|13.31|0
1643176930000|2022-01-26 06:02:10|14.98|13.38|14.96|13.36|14.98|13.38|14.96|13.36|0
1643176940000|2022-01-26 06:02:20|15|13.4|15|13.4|15|13.4|15|13.4|0
1643176950000|2022-01-26 06:02:30|15.02|13.42|15.08|13.48|15.08|13.48|15.02|13.42|0
1643176960000|2022-01-26 06:02:40|15.1|13.5|15.09|13.49|15.12|13.52|15.09|13.49|0
1643176970000|2022-01-26 06:02:50|15.08|13.48|15.09|13.49|15.1|13.5|15.08|13.48|0
1643176980000|2022-01-26 06:03:00|15.08|13.48|15.17|13.57|15.17|13.57|15.08|13.48|0
1643176990000|2022-01-26 06:03:10|15.14|13.54|15.13|13.53|15.14|13.54|15.12|13.52|0
1643177000000|2022-01-26 06:03:20|15.14|13.54|15.14|13.54|15.14|13.54|15.14|13.54|0
1643177010000|2022-01-26 06:03:30|15.12|13.52|15.17|13.57|15.17|13.57|15.12|13.52|0
1643177020000|2022-01-26 06:03:40|15.16|13.56|15.18|13.58|15.2|13.6|15.16|13.56|0
1643177030000|2022-01-26 06:03:50|15.16|13.56|15.13|13.53|15.18|13.58|15.13|13.53|0
1643177040000|2022-01-26 06:04:00|15.14|13.54|15.04|13.44|15.14|13.54|15.04|13.44|0
1643177050000|2022-01-26 06:04:10|15.05|13.45|15.14|13.54|15.14|13.54|15.05|13.45|0
1643177060000|2022-01-26 06:04:20|15.18|13.58|15.24|13.64|15.26|13.66|15.18|13.58|0
1643177070000|2022-01-26 06:04:30|15.26|13.66|15.21|13.61|15.26|13.66|15.21|13.61|0
1643177080000|2022-01-26 06:04:40|15.24|13.64|15.17|13.57|15.24|13.64|15.17|13.57|0
1643177090000|2022-01-26 06:04:50|15.16|13.56|15.27|13.67|15.27|13.67|15.16|13.56|0
1643177100000|2022-01-26 06:05:00|15.21|13.61|15.32|13.72|15.32|13.72|15.21|13.61|0
1643177110000|2022-01-26 06:05:10|15.34|13.74|15.27|13.67|15.34|13.74|15.27|13.67|0
1643177120000|2022-01-26 06:05:20|15.29|13.69|15.22|13.62|15.29|13.69|15.22|13.62|0
1643177130000|2022-01-26 06:05:30|15.23|13.63|15.18|13.58|15.23|13.63|15.14|13.54|0
1643177140000|2022-01-26 06:05:40|15.17|13.57|15.16|13.56|15.17|13.57|15.16|13.56|0
1643177150000|2022-01-26 06:05:50|15.18|13.58|15.15|13.55|15.18|13.58|15.15|13.55|0
1643177160000|2022-01-26 06:06:00|15.17|13.57|15.14|13.54|15.18|13.58|15.14|13.54|0
1643177170000|2022-01-26 06:06:10|15.09|13.49|15.08|13.48|15.09|13.49|15.08|13.48|0
1643177180000|2022-01-26 06:06:20|15.11|13.51|15.11|13.51|15.11|13.51|15.11|13.51|0
1643177190000|2022-01-26 06:06:30|15.1|13.5|15.11|13.51|15.11|13.51|15.08|13.48|0
1643177200000|2022-01-26 06:06:40|15.14|13.54|15.1|13.5|15.14|13.54|15.1|13.5|0
1643177210000|2022-01-26 06:06:50|15.09|13.49|15.08|13.48|15.09|13.49|15.08|13.48|0
1643177220000|2022-01-26 06:07:00|15.09|13.49|15.09|13.49|15.09|13.49|15.09|13.49|0
1643177230000|2022-01-26 06:07:10|15.08|13.48|15.09|13.49|15.09|13.49|15.08|13.48|0
1643177240000|2022-01-26 06:07:20|15.08|13.48|15.02|13.42|15.08|13.48|15.02|13.42|0
1643177250000|2022-01-26 06:07:30|15|13.4|15.08|13.48|15.08|13.48|15|13.4|0
1643177260000|2022-01-26 06:07:40|15.06|13.46|15.07|13.47|15.08|13.48|15.06|13.46|0
1643177270000|2022-01-26 06:07:50|15.1|13.5|15.1|13.5|15.11|13.51|15.1|13.5|0
1643177280000|2022-01-26 06:08:00|15.11|13.51|15.17|13.57|15.17|13.57|15.11|13.51|0
1643177290000|2022-01-26 06:08:10|15.19|13.59|15.1|13.5|15.19|13.59|15.1|13.5|0
1643177300000|2022-01-26 06:08:20|15.07|13.47|15.1|13.5|15.1|13.5|15.07|13.47|0
1643177310000|2022-01-26 06:08:30|15.11|13.51|15.11|13.51|15.11|13.51|15.1|13.5|0
1643177320000|2022-01-26 06:08:40|15.13|13.53|15.15|13.55|15.15|13.55|15.13|13.53|0
1643177330000|2022-01-26 06:08:50|15.11|13.51|15.1|13.5|15.11|13.51|15.1|13.5|0
1643177340000|2022-01-26 06:09:00|15.11|13.51|15.06|13.46|15.11|13.51|15.06|13.46|0
1643177350000|2022-01-26 06:09:10|15.07|13.47|15.06|13.46|15.07|13.47|15.05|13.45|0
1643177360000|2022-01-26 06:09:20|15.07|13.47|15.06|13.46|15.07|13.47|15.06|13.46|0
1643177370000|2022-01-26 06:09:30|15.03|13.43|15.05|13.45|15.05|13.45|15.03|13.43|0
1643177380000|2022-01-26 06:09:40|15.03|13.43|15.06|13.46|15.06|13.46|15.03|13.43|0
1643177390000|2022-01-26 06:09:50|15.05|13.45|15.06|13.46|15.06|13.46|15.05|13.45|0
1643177400000|2022-01-26 06:10:00|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1643177420000|2022-01-26 06:10:20|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1643177440000|2022-01-26 06:10:40|15.03|13.43|15.02|13.42|15.06|13.46|15.02|13.42|0
1643177450000|2022-01-26 06:10:50|15.05|13.45|15.03|13.43|15.05|13.45|15.02|13.42|0
1643177460000|2022-01-26 06:11:00|15.05|13.45|15.02|13.42|15.05|13.45|15.02|13.42|0
1643177470000|2022-01-26 06:11:10|15.03|13.43|15.03|13.43|15.03|13.43|15.02|13.42|0
1643177480000|2022-01-26 06:11:20|15.02|13.42|15.05|13.45|15.05|13.45|15.02|13.42|0
1643177490000|2022-01-26 06:11:30|15.02|13.42|15.03|13.43|15.03|13.43|15.02|13.42|0
1643177500000|2022-01-26 06:11:40|15.05|13.45|15.03|13.43|15.05|13.45|15.02|13.42|0
1643177510000|2022-01-26 06:11:50|15.02|13.42|15.02|13.42|15.02|13.42|15.02|13.42|0
1643177520000|2022-01-26 06:12:00|15.03|13.43|15.07|13.47|15.07|13.47|15.03|13.43|0
1643177530000|2022-01-26 06:12:10|15.09|13.49|15.09|13.49|15.1|13.5|15.07|13.47|0
1643177540000|2022-01-26 06:12:20|15.1|13.5|15.11|13.51|15.13|13.53|15.1|13.5|0
1643177550000|2022-01-26 06:12:30|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1643177560000|2022-01-26 06:12:40|15.06|13.46|15.07|13.47|15.07|13.47|15.06|13.46|0
1643177570000|2022-01-26 06:12:50|15.05|13.45|15.03|13.43|15.05|13.45|15.03|13.43|0
1643177580000|2022-01-26 06:13:00|15.07|13.47|15.06|13.46|15.07|13.47|15.06|13.46|0
1643177590000|2022-01-26 06:13:10|15.05|13.45|15.07|13.47|15.07|13.47|15.05|13.45|0
1643177600000|2022-01-26 06:13:20|15.05|13.45|15.02|13.42|15.05|13.45|15.01|13.41|0
1643177610000|2022-01-26 06:13:30|15.03|13.43|15.02|13.42|15.03|13.43|15.02|13.42|0
1643177620000|2022-01-26 06:13:40|15.01|13.41|14.93|13.33|15.01|13.41|14.93|13.33|0
1643177630000|2022-01-26 06:13:50|14.9|13.3|14.89|13.29|14.9|13.3|14.89|13.29|0
1643177640000|2022-01-26 06:14:00|14.9|13.3|14.92|13.32|14.92|13.32|14.9|13.3|0
1643177650000|2022-01-26 06:14:10|14.93|13.33|14.94|13.34|14.94|13.34|14.93|13.33|0
1643177660000|2022-01-26 06:14:20|14.93|13.33|14.89|13.29|14.93|13.33|14.89|13.29|0
1643177670000|2022-01-26 06:14:30|14.86|13.26|14.84|13.24|14.89|13.29|14.84|13.24|0
1643177680000|2022-01-26 06:14:40|14.85|13.25|14.85|13.25|14.85|13.25|14.85|13.25|0
1643177690000|2022-01-26 06:14:50|14.86|13.26|14.86|13.26|14.9|13.3|14.86|13.26|0
1643177700000|2022-01-26 06:15:00|14.89|13.29|14.82|13.22|14.9|13.3|14.82|13.22|0
1643177710000|2022-01-26 06:15:10|14.88|13.28|14.89|13.29|14.89|13.29|14.88|13.28|0
1643177720000|2022-01-26 06:15:20|14.9|13.3|14.93|13.33|14.93|13.33|14.9|13.3|0
1643177730000|2022-01-26 06:15:30|14.98|13.38|14.99|13.39|14.99|13.39|14.98|13.38|0
1643177740000|2022-01-26 06:15:40|15.01|13.41|15.01|13.41|15.02|13.42|15.01|13.41|0
1643177750000|2022-01-26 06:15:50|14.98|13.38|14.95|13.35|14.99|13.39|14.95|13.35|0
1643177760000|2022-01-26 06:16:00|14.97|13.37|14.94|13.34|14.98|13.38|14.94|13.34|0
1643177770000|2022-01-26 06:16:10|14.93|13.33|14.89|13.29|14.93|13.33|14.89|13.29|0
1643177780000|2022-01-26 06:16:20|14.91|13.31|14.93|13.33|14.93|13.33|14.91|13.31|0
1643177790000|2022-01-26 06:16:30|14.91|13.31|14.91|13.31|14.93|13.33|14.91|13.31|0
1643177800000|2022-01-26 06:16:40|14.94|13.34|14.87|13.27|14.94|13.34|14.87|13.27|0
1643177810000|2022-01-26 06:16:50|14.89|13.29|14.91|13.31|14.91|13.31|14.87|13.27|0
1643177820000|2022-01-26 06:17:00|14.89|13.29|14.89|13.29|14.89|13.29|14.89|13.29|0
1643177830000|2022-01-26 06:17:10|14.91|13.31|14.91|13.31|14.91|13.31|14.91|13.31|0
1643177840000|2022-01-26 06:17:20|14.94|13.34|14.94|13.34|14.94|13.34|14.94|13.34|0
1643177850000|2022-01-26 06:17:30|14.98|13.38|15.01|13.41|15.02|13.42|14.98|13.38|0
1643177860000|2022-01-26 06:17:40|14.98|13.38|14.98|13.38|14.98|13.38|14.98|13.38|0
1643177870000|2022-01-26 06:17:50|14.97|13.37|14.98|13.38|14.98|13.38|14.97|13.37|0
1643177880000|2022-01-26 06:18:00|14.97|13.37|14.99|13.39|15|13.4|14.97|13.37|0
1643177890000|2022-01-26 06:18:10|15.02|13.42|15.02|13.42|15.02|13.42|14.99|13.39|0
1643177900000|2022-01-26 06:18:20|15|13.4|15.08|13.48|15.08|13.48|15|13.4|0
1643177910000|2022-01-26 06:18:30|15.07|13.47|15|13.4|15.07|13.47|15|13.4|0
1643177920000|2022-01-26 06:18:40|15.02|13.42|15|13.4|15.02|13.42|15|13.4|0
1643177930000|2022-01-26 06:18:50|14.97|13.37|14.97|13.37|14.97|13.37|14.97|13.37|0
1643177940000|2022-01-26 06:19:00|15|13.4|14.99|13.39|15|13.4|14.99|13.39|0
1643177950000|2022-01-26 06:19:10|15|13.4|15|13.4|15|13.4|14.99|13.39|0
1643177960000|2022-01-26 06:19:20|15.02|13.42|15.02|13.42|15.02|13.42|15.02|13.42|0
1643177970000|2022-01-26 06:19:30|14.99|13.39|15|13.4|15|13.4|14.99|13.39|0
1643177980000|2022-01-26 06:19:40|15.04|13.44|15.04|13.44|15.04|13.44|15.03|13.43|0
1643177990000|2022-01-26 06:19:50|15.07|13.47|15.04|13.44|15.07|13.47|15.04|13.44|0
1643178000000|2022-01-26 06:20:00|15.06|13.46|15.11|13.51|15.12|13.52|15.06|13.46|0
1643178010000|2022-01-26 06:20:10|15.1|13.5|15.12|13.52|15.12|13.52|15.08|13.48|0
1643178020000|2022-01-26 06:20:20|15.14|13.54|15.15|13.55|15.16|13.56|15.14|13.54|0
1643178030000|2022-01-26 06:20:30|15.16|13.56|15.16|13.56|15.18|13.58|15.16|13.56|0
1643178060000|2022-01-26 06:21:00|15.2|13.6|15.16|13.56|15.23|13.63|15.16|13.56|0
1643178070000|2022-01-26 06:21:10|15.15|13.55|15.07|13.47|15.15|13.55|15.07|13.47|0
1643178080000|2022-01-26 06:21:20|15.08|13.48|15.07|13.47|15.08|13.48|15.07|13.47|0
1643178090000|2022-01-26 06:21:30|15.08|13.48|15.07|13.47|15.1|13.5|15.07|13.47|0
1643178100000|2022-01-26 06:21:40|15.08|13.48|15.07|13.47|15.08|13.48|15.07|13.47|0
1643178110000|2022-01-26 06:21:50|15.06|13.46|15.14|13.54|15.15|13.55|15.06|13.46|0
1643178120000|2022-01-26 06:22:00|15.15|13.55|15.19|13.59|15.19|13.59|15.15|13.55|0
1643178130000|2022-01-26 06:22:10|15.15|13.55|15.15|13.55|15.16|13.56|15.15|13.55|0
1643178140000|2022-01-26 06:22:20|15.16|13.56|15.2|13.6|15.2|13.6|15.16|13.56|0
1643178150000|2022-01-26 06:22:30|15.23|13.63|15.23|13.63|15.23|13.63|15.23|13.63|0
1643178160000|2022-01-26 06:22:40|15.21|13.61|15.19|13.59|15.23|13.63|15.19|13.59|0
1643178170000|2022-01-26 06:22:50|15.18|13.58|15.2|13.6|15.2|13.6|15.18|13.58|0
1643178180000|2022-01-26 06:23:00|15.18|13.58|15.18|13.58|15.19|13.59|15.18|13.58|0
1643178190000|2022-01-26 06:23:10|15.19|13.59|15.2|13.6|15.23|13.63|15.19|13.59|0
1643178200000|2022-01-26 06:23:20|15.18|13.58|15.19|13.59|15.19|13.59|15.18|13.58|0
1643178210000|2022-01-26 06:23:30|15.2|13.6|15.2|13.6|15.2|13.6|15.2|13.6|0
1643178220000|2022-01-26 06:23:40|15.23|13.63|15.23|13.63|15.23|13.63|15.23|13.63|0
1643178230000|2022-01-26 06:23:50|15.24|13.64|15.24|13.64|15.24|13.64|15.24|13.64|0
1643178240000|2022-01-26 06:24:00|15.25|13.65|15.27|13.67|15.27|13.67|15.25|13.65|0
1643178250000|2022-01-26 06:24:10|15.25|13.65|15.17|13.57|15.25|13.65|15.17|13.57|0
1643178260000|2022-01-26 06:24:20|15.12|13.52|15.13|13.53|15.13|13.53|15.12|13.52|0
1643178270000|2022-01-26 06:24:30|15.15|13.55|15.12|13.52|15.15|13.55|15.12|13.52|0
1643178280000|2022-01-26 06:24:40|15.06|13.46|15.1|13.5|15.1|13.5|15.06|13.46|0
1643178290000|2022-01-26 06:24:50|15.12|13.52|15.13|13.53|15.13|13.53|15.12|13.52|0
1643178300000|2022-01-26 06:25:00|15.15|13.55|15.17|13.57|15.17|13.57|15.15|13.55|0
1643178310000|2022-01-26 06:25:10|15.15|13.55|15.15|13.55|15.15|13.55|15.12|13.52|0
1643178320000|2022-01-26 06:25:20|15.17|13.57|15.2|13.6|15.2|13.6|15.16|13.56|0
1643178330000|2022-01-26 06:25:30|15.17|13.57|15.13|13.53|15.17|13.57|15.13|13.53|0
1643178340000|2022-01-26 06:25:40|15.15|13.55|15.07|13.47|15.15|13.55|15.07|13.47|0
1643178350000|2022-01-26 06:25:50|15.08|13.48|15.08|13.48|15.08|13.48|15.08|13.48|0
1643178360000|2022-01-26 06:26:00|15.11|13.51|15.08|13.48|15.11|13.51|15.08|13.48|0
1643178370000|2022-01-26 06:26:10|15.09|13.49|15.05|13.45|15.09|13.49|15.05|13.45|0
1643178390000|2022-01-26 06:26:30|15.08|13.48|15.05|13.45|15.08|13.48|15.05|13.45|0
1643178400000|2022-01-26 06:26:40|15.04|13.44|15.16|13.56|15.16|13.56|15.04|13.44|0
1643178410000|2022-01-26 06:26:50|15.12|13.52|15.13|13.53|15.13|13.53|15.11|13.51|0
1643178420000|2022-01-26 06:27:00|15.05|13.45|15.05|13.45|15.08|13.48|15.05|13.45|0
1643178430000|2022-01-26 06:27:10|15.07|13.47|15.04|13.44|15.08|13.48|15.04|13.44|0
1643178440000|2022-01-26 06:27:20|15.05|13.45|15.04|13.44|15.05|13.45|15.04|13.44|0
1643178450000|2022-01-26 06:27:30|15.05|13.45|15.04|13.44|15.05|13.45|15.04|13.44|0
1643178460000|2022-01-26 06:27:40|15.02|13.42|15.05|13.45|15.05|13.45|15.02|13.42|0
1643178470000|2022-01-26 06:27:50|15.04|13.44|15.03|13.43|15.04|13.44|15.03|13.43|0
1643178480000|2022-01-26 06:28:00|15.04|13.44|15.04|13.44|15.04|13.44|15.03|13.43|0
1643178490000|2022-01-26 06:28:10|15.03|13.43|15.07|13.47|15.08|13.48|15.03|13.43|0
1643178500000|2022-01-26 06:28:20|15.05|13.45|15.05|13.45|15.07|13.47|15.05|13.45|0
1643178510000|2022-01-26 06:28:30|15.07|13.47|15.05|13.45|15.07|13.47|15.05|13.45|0
1643178520000|2022-01-26 06:28:40|15.07|13.47|15.05|13.45|15.07|13.47|15.05|13.45|0
1643178530000|2022-01-26 06:28:50|15.07|13.47|15.05|13.45|15.07|13.47|15.05|13.45|0
1643178540000|2022-01-26 06:29:00|15.03|13.43|15.03|13.43|15.03|13.43|15.03|13.43|0
1643178550000|2022-01-26 06:29:10|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1643178560000|2022-01-26 06:29:20|15.07|13.47|14.77|13.17|15.07|13.47|14.77|13.17|0
1643178570000|2022-01-26 06:29:30|14.78|13.18|14.77|13.17|14.78|13.18|14.77|13.17|0
1643178580000|2022-01-26 06:29:40|14.48|12.88|14.49|12.89|14.5|12.9|14.48|12.88|0
1643178590000|2022-01-26 06:29:50|14.51|12.91|14.5|12.9|14.53|12.93|14.5|12.9|0
1643178600000|2022-01-26 06:30:00|14.53|12.93|14.53|12.93|14.53|12.93|14.5|12.9|0
1643178610000|2022-01-26 06:30:10|14.55|12.95|14.57|12.97|14.57|12.97|14.55|12.95|0
1643178620000|2022-01-26 06:30:20|14.58|12.98|14.48|12.88|14.58|12.98|14.48|12.88|0
1643178640000|2022-01-26 06:30:40|14.46|12.86|14.39|12.79|14.46|12.86|14.39|12.79|0
1643178650000|2022-01-26 06:30:50|14.37|12.77|14.37|12.77|14.37|12.77|14.37|12.77|0
1643178660000|2022-01-26 06:31:00|14.39|12.79|14.39|12.79|14.39|12.79|14.37|12.77|0
1643178670000|2022-01-26 06:31:10|14.37|12.77|14.23|12.63|14.37|12.77|14.23|12.63|0
1643178680000|2022-01-26 06:31:20|14.21|12.61|14.25|12.65|14.25|12.65|14.21|12.61|0
1643178690000|2022-01-26 06:31:30|14.26|12.66|14.22|12.62|14.27|12.67|14.22|12.62|0
1643178710000|2022-01-26 06:31:50|14.21|12.61|14.19|12.59|14.21|12.61|14.19|12.59|0
1643178720000|2022-01-26 06:32:00|14.18|12.58|14.25|12.65|14.25|12.65|14.18|12.58|0
1643178730000|2022-01-26 06:32:10|14.32|12.72|14.28|12.68|14.32|12.72|14.28|12.68|0
1643178740000|2022-01-26 06:32:20|14.27|12.67|14.22|12.62|14.27|12.67|14.22|12.62|0
1643178750000|2022-01-26 06:32:30|14.21|12.61|14.22|12.62|14.22|12.62|14.21|12.61|0
1643178760000|2022-01-26 06:32:40|14.18|12.58|14.18|12.58|14.18|12.58|14.17|12.57|0
1643178770000|2022-01-26 06:32:50|14.19|12.59|14.14|12.54|14.19|12.59|14.14|12.54|0
1643178780000|2022-01-26 06:33:00|14.16|12.56|14.16|12.56|14.16|12.56|14.16|12.56|0
1643178790000|2022-01-26 06:33:10|14.12|12.52|14.16|12.56|14.18|12.58|14.12|12.52|0
1643178800000|2022-01-26 06:33:20|14.17|12.57|14.17|12.57|14.17|12.57|14.17|12.57|0
1643178810000|2022-01-26 06:33:30|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1643178820000|2022-01-26 06:33:40|14.19|12.59|14.22|12.62|14.22|12.62|14.19|12.59|0
1643178830000|2022-01-26 06:33:50|14.23|12.63|14.22|12.62|14.23|12.63|14.19|12.59|0
1643178840000|2022-01-26 06:34:00|14.23|12.63|14.21|12.61|14.23|12.63|14.19|12.59|0
1643178850000|2022-01-26 06:34:10|14.18|12.58|14.18|12.58|14.18|12.58|14.18|12.58|0
1643178860000|2022-01-26 06:34:20|14.19|12.59|14.16|12.56|14.19|12.59|14.16|12.56|0
1643178870000|2022-01-26 06:34:30|14.17|12.57|14.18|12.58|14.18|12.58|14.17|12.57|0
1643178880000|2022-01-26 06:34:40|14.21|12.61|14.22|12.62|14.22|12.62|14.21|12.61|0
1643178890000|2022-01-26 06:34:50|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1643178900000|2022-01-26 06:35:00|14.26|12.66|14.26|12.66|14.26|12.66|14.24|12.64|0
1643178910000|2022-01-26 06:35:10|14.23|12.63|14.22|12.62|14.23|12.63|14.22|12.62|0
1643178920000|2022-01-26 06:35:20|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1643178930000|2022-01-26 06:35:30|14.27|12.67|14.26|12.66|14.27|12.67|14.26|12.66|0
1643178940000|2022-01-26 06:35:40|14.27|12.67|14.32|12.72|14.32|12.72|14.27|12.67|0
1643178950000|2022-01-26 06:35:50|14.31|12.71|14.27|12.67|14.31|12.71|14.27|12.67|0
1643178960000|2022-01-26 06:36:00|14.28|12.68|14.32|12.72|14.32|12.72|14.28|12.68|0
1643178970000|2022-01-26 06:36:10|14.35|12.75|14.4|12.8|14.4|12.8|14.35|12.75|0
1643178980000|2022-01-26 06:36:20|14.38|12.78|14.38|12.78|14.38|12.78|14.36|12.76|0
1643178990000|2022-01-26 06:36:30|14.4|12.8|14.38|12.78|14.4|12.8|14.38|12.78|0
1643179000000|2022-01-26 06:36:40|14.4|12.8|14.4|12.8|14.4|12.8|14.4|12.8|0
1643179010000|2022-01-26 06:36:50|14.38|12.78|14.38|12.78|14.38|12.78|14.38|12.78|0
1643179020000|2022-01-26 06:37:00|14.37|12.77|14.37|12.77|14.37|12.77|14.37|12.77|0
1643179030000|2022-01-26 06:37:10|14.38|12.78|14.47|12.87|14.47|12.87|14.38|12.78|0
1643179040000|2022-01-26 06:37:20|14.46|12.86|14.46|12.86|14.46|12.86|14.46|12.86|0
1643179050000|2022-01-26 06:37:30|14.47|12.87|14.47|12.87|14.47|12.87|14.46|12.86|0
1643179060000|2022-01-26 06:37:40|14.45|12.85|14.49|12.89|14.49|12.89|14.45|12.85|0
1643179070000|2022-01-26 06:37:50|14.5|12.9|14.49|12.89|14.5|12.9|14.49|12.89|0
1643179080000|2022-01-26 06:38:00|14.5|12.9|14.5|12.9|14.5|12.9|14.49|12.89|0
1643179090000|2022-01-26 06:38:10|14.49|12.89|14.45|12.85|14.49|12.89|14.45|12.85|0
1643179100000|2022-01-26 06:38:20|14.5|12.9|14.49|12.89|14.5|12.9|14.49|12.89|0
1643179110000|2022-01-26 06:38:30|14.5|12.9|14.49|12.89|14.5|12.9|14.49|12.89|0
1643179120000|2022-01-26 06:38:40|14.47|12.87|14.5|12.9|14.5|12.9|14.47|12.87|0
1643179130000|2022-01-26 06:38:50|14.49|12.89|14.52|12.92|14.52|12.92|14.49|12.89|0
1643179140000|2022-01-26 06:39:00|14.51|12.91|14.51|12.91|14.51|12.91|14.51|12.91|0
1643179150000|2022-01-26 06:39:10|14.48|12.88|14.52|12.92|14.52|12.92|14.48|12.88|0
1643179160000|2022-01-26 06:39:20|14.55|12.95|14.55|12.95|14.55|12.95|14.55|12.95|0
1643179170000|2022-01-26 06:39:30|14.54|12.94|14.48|12.88|14.54|12.94|14.48|12.88|0
1643179180000|2022-01-26 06:39:40|14.47|12.87|14.47|12.87|14.47|12.87|14.46|12.86|0
1643179190000|2022-01-26 06:39:50|14.48|12.88|14.55|12.95|14.55|12.95|14.48|12.88|0
1643179200000|2022-01-26 06:40:00|14.56|12.96|14.56|12.96|14.56|12.96|14.56|12.96|0
1643179210000|2022-01-26 06:40:10|14.55|12.95|14.54|12.94|14.55|12.95|14.54|12.94|0
1643179220000|2022-01-26 06:40:20|14.55|12.95|14.56|12.96|14.56|12.96|14.55|12.95|0
1643179230000|2022-01-26 06:40:30|14.54|12.94|14.54|12.94|14.54|12.94|14.54|12.94|0
1643179240000|2022-01-26 06:40:40|14.55|12.95|14.52|12.92|14.55|12.95|14.52|12.92|0
1643179260000|2022-01-26 06:41:00|14.5|12.9|14.5|12.9|14.5|12.9|14.5|12.9|0
1643179270000|2022-01-26 06:41:10|14.51|12.91|14.52|12.92|14.52|12.92|14.51|12.91|0
1643179280000|2022-01-26 06:41:20|14.54|12.94|14.54|12.94|14.54|12.94|14.54|12.94|0
1643179290000|2022-01-26 06:41:30|14.52|12.92|14.5|12.9|14.52|12.92|14.5|12.9|0
1643179310000|2022-01-26 06:41:50|14.47|12.87|14.47|12.87|14.47|12.87|14.47|12.87|0
1643179320000|2022-01-26 06:42:00|14.5|12.9|14.5|12.9|14.5|12.9|14.48|12.88|0
1643179330000|2022-01-26 06:42:10|14.48|12.88|14.51|12.91|14.52|12.92|14.48|12.88|0
1643179340000|2022-01-26 06:42:20|14.52|12.92|14.52|12.92|14.52|12.92|14.52|12.92|0
1643179350000|2022-01-26 06:42:30|14.51|12.91|14.51|12.91|14.51|12.91|14.51|12.91|0
1643179360000|2022-01-26 06:42:40|14.52|12.92|14.51|12.91|14.52|12.92|14.51|12.91|0
1643179370000|2022-01-26 06:42:50|14.52|12.92|14.5|12.9|14.52|12.92|14.5|12.9|0
1643179380000|2022-01-26 06:43:00|14.52|12.92|14.52|12.92|14.52|12.92|14.52|12.92|0
1643179390000|2022-01-26 06:43:10|14.55|12.95|14.55|12.95|14.55|12.95|14.55|12.95|0
1643179400000|2022-01-26 06:43:20|14.56|12.96|14.56|12.96|14.56|12.96|14.56|12.96|0
1643179410000|2022-01-26 06:43:30|14.5|12.9|14.5|12.9|14.5|12.9|14.5|12.9|0
1643179420000|2022-01-26 06:43:40|14.47|12.87|14.46|12.86|14.47|12.87|14.46|12.86|0
1643179430000|2022-01-26 06:43:50|14.47|12.87|14.47|12.87|14.47|12.87|14.47|12.87|0
1643179440000|2022-01-26 06:44:00|14.46|12.86|14.43|12.83|14.46|12.86|14.43|12.83|0
1643179450000|2022-01-26 06:44:10|14.45|12.85|14.42|12.82|14.45|12.85|14.41|12.81|0
1643179460000|2022-01-26 06:44:20|14.41|12.81|14.39|12.79|14.41|12.81|14.39|12.79|0
1643179470000|2022-01-26 06:44:30|14.37|12.77|14.38|12.78|14.38|12.78|14.37|12.77|0
1643179480000|2022-01-26 06:44:40|14.39|12.79|14.45|12.85|14.45|12.85|14.39|12.79|0
1643179490000|2022-01-26 06:44:50|14.43|12.83|14.43|12.83|14.43|12.83|14.43|12.83|0
1643179500000|2022-01-26 06:45:00|14.44|12.84|14.38|12.78|14.44|12.84|14.38|12.78|0
1643179510000|2022-01-26 06:45:10|14.39|12.79|14.38|12.78|14.41|12.81|14.38|12.78|0
1643179520000|2022-01-26 06:45:20|14.41|12.81|14.41|12.81|14.41|12.81|14.41|12.81|0
1643179540000|2022-01-26 06:45:40|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1643179550000|2022-01-26 06:45:50|14.43|12.83|14.37|12.77|14.43|12.83|14.37|12.77|0
1643179560000|2022-01-26 06:46:00|14.38|12.78|14.38|12.78|14.38|12.78|14.37|12.77|0
1643179570000|2022-01-26 06:46:10|14.37|12.77|14.33|12.73|14.37|12.77|14.32|12.72|0
1643179580000|2022-01-26 06:46:20|14.35|12.75|14.39|12.79|14.41|12.81|14.35|12.75|0
1643179590000|2022-01-26 06:46:30|14.38|12.78|14.38|12.78|14.38|12.78|14.38|12.78|0
1643179600000|2022-01-26 06:46:40|14.35|12.75|14.37|12.77|14.37|12.77|14.35|12.75|0
1643179610000|2022-01-26 06:46:50|14.34|12.74|14.32|12.72|14.35|12.75|14.32|12.72|0
1643179620000|2022-01-26 06:47:00|14.33|12.73|14.32|12.72|14.33|12.73|14.32|12.72|0
1643179630000|2022-01-26 06:47:10|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1643179640000|2022-01-26 06:47:20|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1643179650000|2022-01-26 06:47:30|14.32|12.72|14.27|12.67|14.32|12.72|14.27|12.67|0
1643179660000|2022-01-26 06:47:40|14.25|12.65|14.25|12.65|14.28|12.68|14.25|12.65|0
1643179670000|2022-01-26 06:47:50|14.27|12.67|14.25|12.65|14.27|12.67|14.25|12.65|0
1643179680000|2022-01-26 06:48:00|14.3|12.7|14.27|12.67|14.3|12.7|14.27|12.67|0
1643179690000|2022-01-26 06:48:10|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1643179700000|2022-01-26 06:48:20|14.29|12.69|14.33|12.73|14.33|12.73|14.29|12.69|0
1643179710000|2022-01-26 06:48:30|14.35|12.75|14.35|12.75|14.37|12.77|14.35|12.75|0
1643179720000|2022-01-26 06:48:40|14.37|12.77|14.34|12.74|14.38|12.78|14.34|12.74|0
1643179730000|2022-01-26 06:48:50|14.33|12.73|14.33|12.73|14.33|12.73|14.33|12.73|0
1643179740000|2022-01-26 06:49:00|14.34|12.74|14.33|12.73|14.35|12.75|14.33|12.73|0
1643179750000|2022-01-26 06:49:10|14.34|12.74|14.32|12.72|14.34|12.74|14.32|12.72|0
1643179760000|2022-01-26 06:49:20|14.35|12.75|14.34|12.74|14.4|12.8|14.34|12.74|0
1643179770000|2022-01-26 06:49:30|14.37|12.77|14.38|12.78|14.38|12.78|14.37|12.77|0
1643179780000|2022-01-26 06:49:40|14.39|12.79|14.4|12.8|14.42|12.82|14.39|12.79|0
1643179790000|2022-01-26 06:49:50|14.39|12.79|14.4|12.8|14.4|12.8|14.39|12.79|0
1643179800000|2022-01-26 06:50:00|14.39|12.79|14.4|12.8|14.4|12.8|14.39|12.79|0
1643179810000|2022-01-26 06:50:10|14.42|12.82|14.42|12.82|14.42|12.82|14.42|12.82|0
1643179820000|2022-01-26 06:50:20|14.4|12.8|14.4|12.8|14.4|12.8|14.4|12.8|0
1643179830000|2022-01-26 06:50:30|14.37|12.77|14.38|12.78|14.38|12.78|14.37|12.77|0
1643179840000|2022-01-26 06:50:40|14.39|12.79|14.35|12.75|14.39|12.79|14.35|12.75|0
1643179850000|2022-01-26 06:50:50|14.34|12.74|14.35|12.75|14.35|12.75|14.34|12.74|0
1643179860000|2022-01-26 06:51:00|14.34|12.74|14.37|12.77|14.39|12.79|14.34|12.74|0
1643179870000|2022-01-26 06:51:10|14.35|12.75|14.35|12.75|14.35|12.75|14.35|12.75|0
1643179880000|2022-01-26 06:51:20|14.34|12.74|14.35|12.75|14.35|12.75|14.34|12.74|0
1643179890000|2022-01-26 06:51:30|14.37|12.77|14.3|12.7|14.37|12.77|14.3|12.7|0
1643179900000|2022-01-26 06:51:40|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1643179910000|2022-01-26 06:51:50|14.28|12.68|14.33|12.73|14.33|12.73|14.28|12.68|0
1643179930000|2022-01-26 06:52:10|14.35|12.75|14.34|12.74|14.35|12.75|14.34|12.74|0
1643179940000|2022-01-26 06:52:20|14.37|12.77|14.35|12.75|14.37|12.77|14.35|12.75|0
1643179970000|2022-01-26 06:52:50|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1643179980000|2022-01-26 06:53:00|14.31|12.71|14.33|12.73|14.33|12.73|14.31|12.71|0
1643179990000|2022-01-26 06:53:10|14.31|12.71|14.26|12.66|14.31|12.71|14.26|12.66|0
1643180000000|2022-01-26 06:53:20|14.3|12.7|14.28|12.68|14.31|12.71|14.28|12.68|0
1643180010000|2022-01-26 06:53:30|14.26|12.66|14.3|12.7|14.3|12.7|14.26|12.66|0
1643180020000|2022-01-26 06:53:40|14.29|12.69|14.28|12.68|14.29|12.69|14.28|12.68|0
1643180040000|2022-01-26 06:54:00|14.26|12.66|14.26|12.66|14.26|12.66|14.26|12.66|0
1643180050000|2022-01-26 06:54:10|14.25|12.65|14.25|12.65|14.25|12.65|14.25|12.65|0
1643180060000|2022-01-26 06:54:20|14.28|12.68|14.25|12.65|14.34|12.74|14.25|12.65|0
1643180070000|2022-01-26 06:54:30|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1643180080000|2022-01-26 06:54:40|14.2|12.6|14.12|12.52|14.2|12.6|14.12|12.52|0
1643180090000|2022-01-26 06:54:50|14.09|12.49|13.95|12.35|14.09|12.49|13.95|12.35|0
1643180100000|2022-01-26 06:55:00|14.04|12.44|14.1|12.5|14.1|12.5|14.04|12.44|0
1643180110000|2022-01-26 06:55:10|13.94|12.34|13.87|12.27|13.94|12.34|13.87|12.27|0
1643180120000|2022-01-26 06:55:20|13.91|12.31|13.87|12.27|13.94|12.34|13.87|12.27|0
1643180130000|2022-01-26 06:55:30|13.89|12.29|13.89|12.29|13.89|12.29|13.89|12.29|0
1643180140000|2022-01-26 06:55:40|13.86|12.26|13.86|12.26|13.86|12.26|13.86|12.26|0
1643180150000|2022-01-26 06:55:50|13.84|12.24|13.84|12.24|13.86|12.26|13.84|12.24|0
1643180160000|2022-01-26 06:56:00|13.87|12.27|13.91|12.31|13.91|12.31|13.86|12.26|0
1643180170000|2022-01-26 06:56:10|13.86|12.26|13.9|12.3|13.91|12.31|13.86|12.26|0
1643180180000|2022-01-26 06:56:20|13.84|12.24|13.81|12.21|13.84|12.24|13.81|12.21|0
1643180190000|2022-01-26 06:56:30|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1643180200000|2022-01-26 06:56:40|13.82|12.22|13.84|12.24|13.84|12.24|13.82|12.22|0
1643180210000|2022-01-26 06:56:50|13.8|12.2|13.81|12.21|13.81|12.21|13.8|12.2|0
1643180220000|2022-01-26 06:57:00|13.79|12.19|13.81|12.21|13.81|12.21|13.79|12.19|0
1643180230000|2022-01-26 06:57:10|13.84|12.24|13.84|12.24|13.84|12.24|13.84|12.24|0
1643180250000|2022-01-26 06:57:30|13.86|12.26|13.85|12.25|13.86|12.26|13.85|12.25|0
1643180260000|2022-01-26 06:57:40|13.89|12.29|13.94|12.34|13.94|12.34|13.89|12.29|0
1643180270000|2022-01-26 06:57:50|13.95|12.35|13.94|12.34|13.95|12.35|13.94|12.34|0
1643180280000|2022-01-26 06:58:00|13.96|12.36|13.95|12.35|13.96|12.36|13.94|12.34|0
1643180290000|2022-01-26 06:58:10|13.96|12.36|13.98|12.38|13.98|12.38|13.96|12.36|0
1643180300000|2022-01-26 06:58:20|13.96|12.36|13.96|12.36|13.96|12.36|13.95|12.35|0
1643180310000|2022-01-26 06:58:30|13.97|12.37|14.01|12.41|14.01|12.41|13.97|12.37|0
1643180330000|2022-01-26 06:58:50|14.03|12.43|14.03|12.43|14.03|12.43|14.03|12.43|0
1643180340000|2022-01-26 06:59:00|14.01|12.41|14.03|12.43|14.03|12.43|14.01|12.41|0
1643180350000|2022-01-26 06:59:10|14.01|12.41|13.98|12.38|14.01|12.41|13.98|12.38|0
1643180360000|2022-01-26 06:59:20|14|12.4|14.02|12.42|14.02|12.42|14|12.4|0
1643180370000|2022-01-26 06:59:30|14|12.4|14.01|12.41|14.01|12.41|13.98|12.38|0
1643180380000|2022-01-26 06:59:40|14|12.4|14.01|12.41|14.01|12.41|14|12.4|0
1643180390000|2022-01-26 06:59:50|14.03|12.43|13.98|12.38|14.03|12.43|13.98|12.38|0
1643180400000|2022-01-26 07:00:00|14.11|12.51|14.31|12.71|14.31|12.71|14.11|12.51|0
1643180410000|2022-01-26 07:00:10|14.15|12.55|14.15|12.55|14.19|12.59|14.15|12.55|0
1643180420000|2022-01-26 07:00:20|14.11|12.51|14.12|12.52|14.12|12.52|14.11|12.51|0
1643180430000|2022-01-26 07:00:30|14.13|12.53|14.06|12.46|14.13|12.53|14.06|12.46|0
1643180440000|2022-01-26 07:00:40|14.03|12.43|13.88|12.28|14.03|12.43|13.88|12.28|0
1643180450000|2022-01-26 07:00:50|13.91|12.31|13.88|12.28|13.91|12.31|13.88|12.28|0
1643180460000|2022-01-26 07:01:00|13.86|12.26|13.88|12.28|13.88|12.28|13.86|12.26|0
1643180470000|2022-01-26 07:01:10|13.92|12.32|13.92|12.32|13.93|12.33|13.92|12.32|0
1643180480000|2022-01-26 07:01:20|13.97|12.37|13.96|12.36|13.97|12.37|13.95|12.35|0
1643180490000|2022-01-26 07:01:30|13.95|12.35|14.06|12.46|14.06|12.46|13.93|12.33|0
1643180500000|2022-01-26 07:01:40|14.05|12.45|14.1|12.5|14.1|12.5|14.05|12.45|0
1643180510000|2022-01-26 07:01:50|14.07|12.47|14.06|12.46|14.08|12.48|14.06|12.46|0
1643180520000|2022-01-26 07:02:00|14.05|12.45|14.06|12.46|14.08|12.48|14.05|12.45|0
1643180530000|2022-01-26 07:02:10|14|12.4|13.93|12.33|14|12.4|13.93|12.33|0
1643180540000|2022-01-26 07:02:20|13.92|12.32|13.86|12.26|13.92|12.32|13.86|12.26|0
1643180550000|2022-01-26 07:02:30|13.92|12.32|13.93|12.33|13.95|12.35|13.9|12.3|0
1643180560000|2022-01-26 07:02:40|13.91|12.31|13.91|12.31|13.91|12.31|13.91|12.31|0
1643180570000|2022-01-26 07:02:50|13.88|12.28|13.85|12.25|13.88|12.28|13.85|12.25|0
1643180580000|2022-01-26 07:03:00|13.86|12.26|13.93|12.33|13.93|12.33|13.86|12.26|0
1643180590000|2022-01-26 07:03:10|13.91|12.31|13.9|12.3|13.91|12.31|13.88|12.28|0
1643180600000|2022-01-26 07:03:20|13.92|12.32|13.88|12.28|13.92|12.32|13.88|12.28|0
1643180610000|2022-01-26 07:03:30|13.83|12.23|13.83|12.23|13.83|12.23|13.81|12.21|0
1643180620000|2022-01-26 07:03:40|13.81|12.21|13.81|12.21|13.82|12.22|13.81|12.21|0
1643180630000|2022-01-26 07:03:50|13.83|12.23|13.86|12.26|13.86|12.26|13.83|12.23|0
1643180640000|2022-01-26 07:04:00|13.87|12.27|13.7|12.1|13.87|12.27|13.7|12.1|0
1643180650000|2022-01-26 07:04:10|13.69|12.09|13.59|11.99|13.76|12.16|13.59|11.99|0
1643180660000|2022-01-26 07:04:20|13.65|12.05|13.61|12.01|13.69|12.09|13.61|12.01|0
1643180670000|2022-01-26 07:04:30|13.65|12.05|13.62|12.02|13.65|12.05|13.62|12.02|0
1643180680000|2022-01-26 07:04:40|13.65|12.05|13.69|12.09|13.69|12.09|13.65|12.05|0
1643180690000|2022-01-26 07:04:50|13.67|12.07|13.66|12.06|13.67|12.07|13.66|12.06|0
1643180700000|2022-01-26 07:05:00|13.67|12.07|13.7|12.1|13.7|12.1|13.67|12.07|0
1643180710000|2022-01-26 07:05:10|13.71|12.11|13.74|12.14|13.74|12.14|13.71|12.11|0
1643180720000|2022-01-26 07:05:20|13.73|12.13|13.64|12.04|13.73|12.13|13.62|12.02|0
1643180730000|2022-01-26 07:05:30|13.66|12.06|13.7|12.1|13.7|12.1|13.66|12.06|0
1643180740000|2022-01-26 07:05:40|13.71|12.11|13.61|12.01|13.71|12.11|13.61|12.01|0
1643180750000|2022-01-26 07:05:50|13.6|12|13.61|12.01|13.61|12.01|13.6|12|0
1643180760000|2022-01-26 07:06:00|13.58|11.98|13.54|11.94|13.58|11.98|13.54|11.94|0
1643180770000|2022-01-26 07:06:10|13.53|11.93|13.52|11.92|13.54|11.94|13.52|11.92|0
1643180780000|2022-01-26 07:06:20|13.54|11.94|13.58|11.98|13.58|11.98|13.54|11.94|0
1643180790000|2022-01-26 07:06:30|13.56|11.96|13.54|11.94|13.56|11.96|13.54|11.94|0
1643180800000|2022-01-26 07:06:40|13.53|11.93|13.48|11.88|13.55|11.95|13.48|11.88|0
1643180810000|2022-01-26 07:06:50|13.47|11.87|13.51|11.91|13.51|11.91|13.47|11.87|0
1643180820000|2022-01-26 07:07:00|13.49|11.89|13.51|11.91|13.53|11.93|13.49|11.89|0
1643180830000|2022-01-26 07:07:10|13.53|11.93|13.49|11.89|13.54|11.94|13.49|11.89|0
1643180840000|2022-01-26 07:07:20|13.51|11.91|13.55|11.95|13.55|11.95|13.51|11.91|0
1643180850000|2022-01-26 07:07:30|13.56|11.96|13.55|11.95|13.56|11.96|13.55|11.95|0
1643180860000|2022-01-26 07:07:40|13.54|11.94|13.54|11.94|13.54|11.94|13.53|11.93|0
1643180870000|2022-01-26 07:07:50|13.56|11.96|13.56|11.96|13.56|11.96|13.56|11.96|0
1643180880000|2022-01-26 07:08:00|13.55|11.95|13.55|11.95|13.55|11.95|13.55|11.95|0
1643180890000|2022-01-26 07:08:10|13.56|11.96|13.59|11.99|13.59|11.99|13.56|11.96|0
1643180910000|2022-01-26 07:08:30|13.64|12.04|13.64|12.04|13.64|12.04|13.61|12.01|0
1643180920000|2022-01-26 07:08:40|13.62|12.02|13.61|12.01|13.64|12.04|13.61|12.01|0
1643180940000|2022-01-26 07:09:00|13.59|11.99|13.57|11.97|13.6|12|13.57|11.97|0
1643180950000|2022-01-26 07:09:10|13.59|11.99|13.66|12.06|13.66|12.06|13.59|11.99|0
1643180960000|2022-01-26 07:09:20|13.64|12.04|13.68|12.08|13.68|12.08|13.64|12.04|0
1643180970000|2022-01-26 07:09:30|13.71|12.11|13.67|12.07|13.71|12.11|13.67|12.07|0
1643180980000|2022-01-26 07:09:40|13.72|12.12|13.7|12.1|13.73|12.13|13.7|12.1|0
1643180990000|2022-01-26 07:09:50|13.68|12.08|13.7|12.1|13.7|12.1|13.68|12.08|0
1643181000000|2022-01-26 07:10:00|13.71|12.11|13.73|12.13|13.73|12.13|13.71|12.11|0
1643181010000|2022-01-26 07:10:10|13.71|12.11|13.68|12.08|13.71|12.11|13.67|12.07|0
1643181020000|2022-01-26 07:10:20|13.66|12.06|13.66|12.06|13.66|12.06|13.66|12.06|0
1643181030000|2022-01-26 07:10:30|13.65|12.05|13.76|12.16|13.76|12.16|13.65|12.05|0
1643181040000|2022-01-26 07:10:40|13.73|12.13|13.73|12.13|13.73|12.13|13.73|12.13|0
1643181050000|2022-01-26 07:10:50|13.71|12.11|13.73|12.13|13.74|12.14|13.71|12.11|0
1643181060000|2022-01-26 07:11:00|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1643181070000|2022-01-26 07:11:10|13.74|12.14|13.76|12.16|13.76|12.16|13.74|12.14|0
1643181080000|2022-01-26 07:11:20|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1643181090000|2022-01-26 07:11:30|13.83|12.23|13.81|12.21|13.83|12.23|13.81|12.21|0
1643181100000|2022-01-26 07:11:40|13.78|12.18|13.77|12.17|13.78|12.18|13.77|12.17|0
1643181110000|2022-01-26 07:11:50|13.76|12.16|13.76|12.16|13.76|12.16|13.76|12.16|0
1643181120000|2022-01-26 07:12:00|13.74|12.14|13.72|12.12|13.76|12.16|13.72|12.12|0
1643181130000|2022-01-26 07:12:10|13.63|12.03|13.56|11.96|13.63|12.03|13.55|11.95|0
1643181140000|2022-01-26 07:12:20|13.54|11.94|13.48|11.88|13.54|11.94|13.48|11.88|0
1643181150000|2022-01-26 07:12:30|13.49|11.89|13.44|11.84|13.49|11.89|13.44|11.84|0
1643181160000|2022-01-26 07:12:40|13.42|11.82|13.3|11.7|13.42|11.82|13.27|11.67|0
1643181170000|2022-01-26 07:12:50|13.37|11.77|13.32|11.72|13.37|11.77|13.32|11.72|0
1643181180000|2022-01-26 07:13:00|13.34|11.74|13.22|11.62|13.34|11.74|13.22|11.62|0
1643181190000|2022-01-26 07:13:10|13.2|11.6|13.22|11.62|13.22|11.62|13.18|11.58|0
1643181200000|2022-01-26 07:13:20|13.25|11.65|13.27|11.67|13.3|11.7|13.25|11.65|0
1643181210000|2022-01-26 07:13:30|13.28|11.68|13.28|11.68|13.28|11.68|13.28|11.68|0
1643181220000|2022-01-26 07:13:40|13.31|11.71|13.34|11.74|13.34|11.74|13.31|11.71|0
1643181230000|2022-01-26 07:13:50|13.33|11.73|13.32|11.72|13.33|11.73|13.31|11.71|0
1643181240000|2022-01-26 07:14:00|13.3|11.7|13.39|11.79|13.39|11.79|13.3|11.7|0
1643181250000|2022-01-26 07:14:10|13.44|11.84|13.46|11.86|13.46|11.86|13.44|11.84|0
1643181260000|2022-01-26 07:14:20|13.43|11.83|13.46|11.86|13.46|11.86|13.43|11.83|0
1643181270000|2022-01-26 07:14:30|13.45|11.85|13.49|11.89|13.49|11.89|13.45|11.85|0
1643181280000|2022-01-26 07:14:40|13.48|11.88|13.44|11.84|13.48|11.88|13.42|11.82|0
1643181290000|2022-01-26 07:14:50|13.43|11.83|13.44|11.84|13.44|11.84|13.42|11.82|0
1643181300000|2022-01-26 07:15:00|13.43|11.83|13.33|11.73|13.43|11.83|13.3|11.7|0
1643181310000|2022-01-26 07:15:10|13.3|11.7|13.22|11.62|13.3|11.7|13.22|11.62|0
1643181320000|2022-01-26 07:15:20|13.21|11.61|13.24|11.64|13.25|11.65|13.21|11.61|0
1643181330000|2022-01-26 07:15:30|13.18|11.58|13.2|11.6|13.2|11.6|13.18|11.58|0
1643181340000|2022-01-26 07:15:40|13.18|11.58|13.08|11.48|13.18|11.58|13.08|11.48|0
1643181350000|2022-01-26 07:15:50|13.18|11.58|13.15|11.55|13.22|11.62|13.15|11.55|0
1643181360000|2022-01-26 07:16:00|13.14|11.54|13.09|11.49|13.14|11.54|13.08|11.48|0
1643181370000|2022-01-26 07:16:10|13.13|11.53|13.2|11.6|13.2|11.6|13.13|11.53|0
1643181380000|2022-01-26 07:16:20|13.14|11.54|13.07|11.47|13.2|11.6|13.07|11.47|0
1643181390000|2022-01-26 07:16:30|13.09|11.49|13.13|11.53|13.13|11.53|13.09|11.49|0
1643181400000|2022-01-26 07:16:40|13.11|11.51|13.11|11.51|13.11|11.51|13.08|11.48|0
1643181410000|2022-01-26 07:16:50|13.13|11.53|13.18|11.58|13.18|11.58|13.13|11.53|0
1643181420000|2022-01-26 07:17:00|13.16|11.56|13.2|11.6|13.2|11.6|13.16|11.56|0
1643181430000|2022-01-26 07:17:10|13.18|11.58|13.12|11.52|13.18|11.58|13.12|11.52|0
1643181440000|2022-01-26 07:17:20|13.09|11.49|13.07|11.47|13.09|11.49|13.06|11.46|0
1643181450000|2022-01-26 07:17:30|13.03|11.43|13.09|11.49|13.09|11.49|13.03|11.43|0
1643181460000|2022-01-26 07:17:40|13.08|11.48|13.07|11.47|13.08|11.48|13.06|11.46|0
1643181470000|2022-01-26 07:17:50|13.08|11.48|13.05|11.45|13.08|11.48|13.03|11.43|0
1643181480000|2022-01-26 07:18:00|13.06|11.46|13.07|11.47|13.07|11.47|13.03|11.43|0
1643181490000|2022-01-26 07:18:10|13.08|11.48|13.07|11.47|13.08|11.48|13.07|11.47|0
1643181500000|2022-01-26 07:18:20|13.08|11.48|13.08|11.48|13.08|11.48|13.06|11.46|0
1643181510000|2022-01-26 07:18:30|13.07|11.47|13.01|11.41|13.07|11.47|13.01|11.41|0
1643181520000|2022-01-26 07:18:40|12.99|11.39|13.01|11.41|13.06|11.46|12.99|11.39|0
1643181530000|2022-01-26 07:18:50|13|11.4|12.99|11.39|13|11.4|12.99|11.39|0
1643181540000|2022-01-26 07:19:00|13.03|11.43|13.02|11.42|13.03|11.43|13.01|11.41|0
1643181550000|2022-01-26 07:19:10|13.04|11.44|13.12|11.52|13.12|11.52|13.04|11.44|0
1643181560000|2022-01-26 07:19:20|13.09|11.49|13.13|11.53|13.13|11.53|13.09|11.49|0
1643181570000|2022-01-26 07:19:30|13.07|11.47|13.08|11.48|13.09|11.49|13.07|11.47|0
1643181580000|2022-01-26 07:19:40|13.1|11.5|13.06|11.46|13.13|11.53|13.06|11.46|0
1643181590000|2022-01-26 07:19:50|13.08|11.48|12.99|11.39|13.08|11.48|12.99|11.39|0
1643181600000|2022-01-26 07:20:00|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1643181610000|2022-01-26 07:20:10|13.03|11.43|13.04|11.44|13.04|11.44|13.01|11.41|0
1643181620000|2022-01-26 07:20:20|13.06|11.46|13.1|11.5|13.1|11.5|13.06|11.46|0
1643181630000|2022-01-26 07:20:30|13.09|11.49|13.06|11.46|13.09|11.49|13.06|11.46|0
1643181640000|2022-01-26 07:20:40|13.07|11.47|13.09|11.49|13.09|11.49|13.07|11.47|0
1643181650000|2022-01-26 07:20:50|13.08|11.48|13.13|11.53|13.13|11.53|13.08|11.48|0
1643181660000|2022-01-26 07:21:00|13.25|11.65|13.28|11.68|13.28|11.68|13.25|11.65|0
1643181670000|2022-01-26 07:21:10|13.27|11.67|13.27|11.67|13.27|11.67|13.25|11.65|0
1643181680000|2022-01-26 07:21:20|13.25|11.65|13.23|11.63|13.25|11.65|13.23|11.63|0
1643181690000|2022-01-26 07:21:30|13.25|11.65|13.26|11.66|13.26|11.66|13.23|11.63|0
1643181700000|2022-01-26 07:21:40|13.25|11.65|13.27|11.67|13.27|11.67|13.25|11.65|0
1643181710000|2022-01-26 07:21:50|13.19|11.59|13.17|11.57|13.19|11.59|13.16|11.56|0
1643181720000|2022-01-26 07:22:00|13.11|11.51|13.08|11.48|13.11|11.51|13.08|11.48|0
1643181730000|2022-01-26 07:22:10|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1643181740000|2022-01-26 07:22:20|13.13|11.53|13.2|11.6|13.2|11.6|13.1|11.5|0
1643181750000|2022-01-26 07:22:30|13.21|11.61|13.17|11.57|13.21|11.61|13.17|11.57|0
1643181760000|2022-01-26 07:22:40|13.15|11.55|13.22|11.62|13.22|11.62|13.15|11.55|0
1643181770000|2022-01-26 07:22:50|13.23|11.63|13.2|11.6|13.23|11.63|13.19|11.59|0
1643181780000|2022-01-26 07:23:00|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1643181790000|2022-01-26 07:23:10|13.21|11.61|13.19|11.59|13.21|11.61|13.19|11.59|0
1643181800000|2022-01-26 07:23:20|13.15|11.55|13.17|11.57|13.17|11.57|13.15|11.55|0
1643181810000|2022-01-26 07:23:30|13.16|11.56|13.13|11.53|13.16|11.56|13.13|11.53|0
1643181820000|2022-01-26 07:23:40|13.11|11.51|13.09|11.49|13.11|11.51|13.09|11.49|0
1643181830000|2022-01-26 07:23:50|13.1|11.5|13.1|11.5|13.1|11.5|13.1|11.5|0
1643181840000|2022-01-26 07:24:00|13.09|11.49|13.1|11.5|13.1|11.5|13.09|11.49|0
1643181850000|2022-01-26 07:24:10|13.13|11.53|13.11|11.51|13.13|11.53|13.11|11.51|0
1643181860000|2022-01-26 07:24:20|13.08|11.48|13.1|11.5|13.1|11.5|13.08|11.48|0
1643181870000|2022-01-26 07:24:30|13.08|11.48|13.08|11.48|13.08|11.48|13.06|11.46|0
1643181890000|2022-01-26 07:24:50|13.1|11.5|13.11|11.51|13.13|11.53|13.1|11.5|0
1643181900000|2022-01-26 07:25:00|13.15|11.55|13.2|11.6|13.2|11.6|13.15|11.55|0
1643181910000|2022-01-26 07:25:10|13.22|11.62|13.21|11.61|13.22|11.62|13.2|11.6|0
1643181920000|2022-01-26 07:25:20|13.2|11.6|13.2|11.6|13.2|11.6|13.18|11.58|0
1643181930000|2022-01-26 07:25:30|13.18|11.58|13.13|11.53|13.18|11.58|13.13|11.53|0
1643181940000|2022-01-26 07:25:40|13.14|11.54|13.08|11.48|13.14|11.54|13.08|11.48|0
1643181950000|2022-01-26 07:25:50|13.04|11.44|13.06|11.46|13.06|11.46|13.03|11.43|0
1643181960000|2022-01-26 07:26:00|13.05|11.45|13.08|11.48|13.08|11.48|13.05|11.45|0
1643181970000|2022-01-26 07:26:10|13.11|11.51|13.14|11.54|13.14|11.54|13.11|11.51|0
1643181980000|2022-01-26 07:26:20|13.17|11.57|13.21|11.61|13.27|11.67|13.17|11.57|0
1643181990000|2022-01-26 07:26:30|13.18|11.58|13.27|11.67|13.27|11.67|13.18|11.58|0
1643182000000|2022-01-26 07:26:40|13.32|11.72|13.27|11.67|13.33|11.73|13.27|11.67|0
1643182010000|2022-01-26 07:26:50|13.24|11.64|13.27|11.67|13.27|11.67|13.24|11.64|0
1643182020000|2022-01-26 07:27:00|13.26|11.66|13.28|11.68|13.3|11.7|13.26|11.66|0
1643182030000|2022-01-26 07:27:10|13.27|11.67|13.28|11.68|13.28|11.68|13.27|11.67|0
1643182040000|2022-01-26 07:27:20|13.23|11.63|13.28|11.68|13.28|11.68|13.22|11.62|0
1643182050000|2022-01-26 07:27:30|13.29|11.69|13.27|11.67|13.29|11.69|13.26|11.66|0
1643182060000|2022-01-26 07:27:40|13.26|11.66|13.24|11.64|13.26|11.66|13.24|11.64|0
1643182070000|2022-01-26 07:27:50|13.22|11.62|13.24|11.64|13.24|11.64|13.22|11.62|0
1643182080000|2022-01-26 07:28:00|13.27|11.67|13.27|11.67|13.27|11.67|13.24|11.64|0
1643182090000|2022-01-26 07:28:10|13.28|11.68|13.27|11.67|13.28|11.68|13.27|11.67|0
1643182100000|2022-01-26 07:28:20|13.28|11.68|13.28|11.68|13.29|11.69|13.28|11.68|0
1643182110000|2022-01-26 07:28:30|13.29|11.69|13.28|11.68|13.29|11.69|13.28|11.68|0
1643182120000|2022-01-26 07:28:40|13.27|11.67|13.25|11.65|13.27|11.67|13.25|11.65|0
1643182130000|2022-01-26 07:28:50|13.24|11.64|13.31|11.71|13.34|11.74|13.24|11.64|0
1643182140000|2022-01-26 07:29:00|13.29|11.69|13.29|11.69|13.3|11.7|13.29|11.69|0
1643182150000|2022-01-26 07:29:10|13.31|11.71|13.3|11.7|13.31|11.71|13.3|11.7|0
1643182160000|2022-01-26 07:29:20|13.29|11.69|13.31|11.71|13.31|11.71|13.29|11.69|0
1643182170000|2022-01-26 07:29:30|13.34|11.74|13.33|11.73|13.34|11.74|13.33|11.73|0
1643182180000|2022-01-26 07:29:40|13.34|11.74|13.34|11.74|13.34|11.74|13.34|11.74|0
1643182190000|2022-01-26 07:29:50|13.36|11.76|13.36|11.76|13.36|11.76|13.34|11.74|0
1643182200000|2022-01-26 07:30:00|13.4|11.8|13.46|11.86|13.46|11.86|13.4|11.8|0
1643182210000|2022-01-26 07:30:10|13.47|11.87|13.49|11.89|13.49|11.89|13.47|11.87|0
1643182220000|2022-01-26 07:30:20|13.51|11.91|13.51|11.91|13.52|11.92|13.51|11.91|0
1643182230000|2022-01-26 07:30:30|13.53|11.93|13.53|11.93|13.56|11.96|13.53|11.93|0
1643182240000|2022-01-26 07:30:40|13.56|11.96|13.51|11.91|13.56|11.96|13.51|11.91|0
1643182250000|2022-01-26 07:30:50|13.45|11.85|13.43|11.83|13.45|11.85|13.43|11.83|0
1643182260000|2022-01-26 07:31:00|13.37|11.77|13.39|11.79|13.39|11.79|13.34|11.74|0
1643182270000|2022-01-26 07:31:10|13.41|11.81|13.42|11.82|13.42|11.82|13.41|11.81|0
1643182280000|2022-01-26 07:31:20|13.53|11.93|13.6|12|13.6|12|13.53|11.93|0
1643182290000|2022-01-26 07:31:30|13.63|12.03|13.62|12.02|13.65|12.05|13.62|12.02|0
1643182300000|2022-01-26 07:31:40|13.68|12.08|13.68|12.08|13.68|12.08|13.65|12.05|0
1643182310000|2022-01-26 07:31:50|13.73|12.13|13.78|12.18|13.78|12.18|13.71|12.11|0
1643182320000|2022-01-26 07:32:00|13.8|12.2|13.78|12.18|13.82|12.22|13.78|12.18|0
1643182330000|2022-01-26 07:32:10|13.8|12.2|13.82|12.22|13.82|12.22|13.79|12.19|0
1643182340000|2022-01-26 07:32:20|13.81|12.21|13.8|12.2|13.81|12.21|13.79|12.19|0
1643182350000|2022-01-26 07:32:30|13.76|12.16|13.8|12.2|13.8|12.2|13.76|12.16|0
1643182360000|2022-01-26 07:32:40|13.82|12.22|13.82|12.22|13.85|12.25|13.8|12.2|0
1643182370000|2022-01-26 07:32:50|13.77|12.17|13.73|12.13|13.77|12.17|13.7|12.1|0
1643182380000|2022-01-26 07:33:00|13.75|12.15|13.75|12.15|13.75|12.15|13.75|12.15|0
1643182390000|2022-01-26 07:33:10|13.73|12.13|13.8|12.2|13.8|12.2|13.73|12.13|0
1643182400000|2022-01-26 07:33:20|13.77|12.17|13.7|12.1|13.77|12.17|13.7|12.1|0
1643182410000|2022-01-26 07:33:30|13.73|12.13|13.7|12.1|13.73|12.13|13.66|12.06|0
1643182420000|2022-01-26 07:33:40|13.66|12.06|13.65|12.05|13.68|12.08|13.65|12.05|0
1643182430000|2022-01-26 07:33:50|13.63|12.03|13.65|12.05|13.65|12.05|13.63|12.03|0
1643182440000|2022-01-26 07:34:00|13.68|12.08|13.66|12.06|13.68|12.08|13.66|12.06|0
1643182450000|2022-01-26 07:34:10|13.63|12.03|13.65|12.05|13.65|12.05|13.63|12.03|0
1643182460000|2022-01-26 07:34:20|13.63|12.03|13.66|12.06|13.66|12.06|13.63|12.03|0
1643182470000|2022-01-26 07:34:30|13.64|12.04|13.75|12.15|13.75|12.15|13.64|12.04|0
1643182480000|2022-01-26 07:34:40|13.82|12.22|13.75|12.15|13.85|12.25|13.75|12.15|0
1643182490000|2022-01-26 07:34:50|13.76|12.16|13.76|12.16|13.76|12.16|13.73|12.13|0
1643182500000|2022-01-26 07:35:00|13.75|12.15|13.77|12.17|13.77|12.17|13.75|12.15|0
1643182510000|2022-01-26 07:35:10|13.79|12.19|13.77|12.17|13.8|12.2|13.76|12.16|0
1643182520000|2022-01-26 07:35:20|13.79|12.19|13.8|12.2|13.8|12.2|13.79|12.19|0
1643182530000|2022-01-26 07:35:30|13.79|12.19|13.85|12.25|13.85|12.25|13.79|12.19|0
1643182540000|2022-01-26 07:35:40|13.9|12.3|13.87|12.27|13.9|12.3|13.87|12.27|0
1643182550000|2022-01-26 07:35:50|13.86|12.26|13.85|12.25|13.87|12.27|13.85|12.25|0
1643182560000|2022-01-26 07:36:00|13.92|12.32|13.91|12.31|13.92|12.32|13.91|12.31|0
1643182570000|2022-01-26 07:36:10|13.92|12.32|13.92|12.32|13.92|12.32|13.92|12.32|0
1643182580000|2022-01-26 07:36:20|13.91|12.31|13.88|12.28|13.91|12.31|13.88|12.28|0
1643182590000|2022-01-26 07:36:30|13.83|12.23|13.8|12.2|13.85|12.25|13.8|12.2|0
1643182600000|2022-01-26 07:36:40|13.83|12.23|13.8|12.2|13.83|12.23|13.8|12.2|0
1643182610000|2022-01-26 07:36:50|13.85|12.25|13.82|12.22|13.85|12.25|13.82|12.22|0
1643182620000|2022-01-26 07:37:00|13.83|12.23|13.87|12.27|13.87|12.27|13.83|12.23|0
1643182630000|2022-01-26 07:37:10|13.9|12.3|13.91|12.31|13.91|12.31|13.9|12.3|0
1643182640000|2022-01-26 07:37:20|13.9|12.3|13.9|12.3|13.9|12.3|13.9|12.3|0
1643182650000|2022-01-26 07:37:30|13.96|12.36|13.97|12.37|13.97|12.37|13.92|12.32|0
1643182660000|2022-01-26 07:37:40|13.95|12.35|14.03|12.43|14.03|12.43|13.95|12.35|0
1643182670000|2022-01-26 07:37:50|14.02|12.42|14|12.4|14.05|12.45|14|12.4|0
1643182680000|2022-01-26 07:38:00|13.95|12.35|14|12.4|14|12.4|13.95|12.35|0
1643182690000|2022-01-26 07:38:10|14.01|12.41|14.02|12.42|14.02|12.42|13.97|12.37|0
1643182700000|2022-01-26 07:38:20|13.97|12.37|13.97|12.37|14|12.4|13.97|12.37|0
1643182710000|2022-01-26 07:38:30|14|12.4|14.02|12.42|14.02|12.42|14|12.4|0
1643182720000|2022-01-26 07:38:40|14|12.4|14.07|12.47|14.07|12.47|14|12.4|0
1643182730000|2022-01-26 07:38:50|14.1|12.5|14.1|12.5|14.1|12.5|14.07|12.47|0
1643182740000|2022-01-26 07:39:00|14.07|12.47|14.07|12.47|14.08|12.48|14.07|12.47|0
1643182750000|2022-01-26 07:39:10|14.05|12.45|14.1|12.5|14.1|12.5|14.05|12.45|0
1643182760000|2022-01-26 07:39:20|14.12|12.52|14.1|12.5|14.12|12.52|14.1|12.5|0
1643182770000|2022-01-26 07:39:30|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1643182780000|2022-01-26 07:39:40|14.15|12.55|14.17|12.57|14.17|12.57|14.15|12.55|0
1643182790000|2022-01-26 07:39:50|14.15|12.55|14.16|12.56|14.17|12.57|14.15|12.55|0
1643182800000|2022-01-26 07:40:00|14.15|12.55|14.02|12.42|14.15|12.55|14.02|12.42|0
1643182810000|2022-01-26 07:40:10|14.07|12.47|14.07|12.47|14.07|12.47|14.07|12.47|0
1643182820000|2022-01-26 07:40:20|14.1|12.5|14.1|12.5|14.11|12.51|14.1|12.5|0
1643182830000|2022-01-26 07:40:30|14.11|12.51|14.11|12.51|14.11|12.51|14.11|12.51|0
1643182840000|2022-01-26 07:40:40|14.1|12.5|14.08|12.48|14.1|12.5|14.08|12.48|0
1643182850000|2022-01-26 07:40:50|14.1|12.5|14.12|12.52|14.12|12.52|14.08|12.48|0
1643182860000|2022-01-26 07:41:00|14.08|12.48|14.07|12.47|14.08|12.48|14.07|12.47|0
1643182870000|2022-01-26 07:41:10|14.06|12.46|14.07|12.47|14.07|12.47|14.06|12.46|0
1643182880000|2022-01-26 07:41:20|14.15|12.55|14.13|12.53|14.15|12.55|14.13|12.53|0
1643182890000|2022-01-26 07:41:30|14.11|12.51|14.07|12.47|14.12|12.52|14.07|12.47|0
1643182900000|2022-01-26 07:41:40|14.05|12.45|14.05|12.45|14.07|12.47|14.05|12.45|0
1643182910000|2022-01-26 07:41:50|14.03|12.43|14.02|12.42|14.05|12.45|14.02|12.42|0
1643182920000|2022-01-26 07:42:00|14|12.4|14.02|12.42|14.02|12.42|13.98|12.38|0
1643182930000|2022-01-26 07:42:10|14|12.4|13.99|12.39|14|12.4|13.99|12.39|0
1643182940000|2022-01-26 07:42:20|14.04|12.44|14.04|12.44|14.04|12.44|14.03|12.43|0
1643182950000|2022-01-26 07:42:30|14.06|12.46|14.11|12.51|14.11|12.51|14.06|12.46|0
1643182960000|2022-01-26 07:42:40|14.12|12.52|14.2|12.6|14.2|12.6|14.12|12.52|0
1643182970000|2022-01-26 07:42:50|14.22|12.62|14.2|12.6|14.22|12.62|14.2|12.6|0
1643182980000|2022-01-26 07:43:00|14.15|12.55|14.17|12.57|14.2|12.6|14.15|12.55|0
1643182990000|2022-01-26 07:43:10|14.18|12.58|14.08|12.48|14.18|12.58|14.08|12.48|0
1643183000000|2022-01-26 07:43:20|14.09|12.49|14.15|12.55|14.15|12.55|14.09|12.49|0
1643183010000|2022-01-26 07:43:30|14.2|12.6|14.2|12.6|14.2|12.6|14.2|12.6|0
1643183020000|2022-01-26 07:43:40|14.17|12.57|14.17|12.57|14.17|12.57|14.17|12.57|0
1643183030000|2022-01-26 07:43:50|14.14|12.54|14.14|12.54|14.16|12.56|14.14|12.54|0
1643183040000|2022-01-26 07:44:00|14.16|12.56|14.11|12.51|14.16|12.56|14.11|12.51|0
1643183050000|2022-01-26 07:44:10|14.12|12.52|14.13|12.53|14.14|12.54|14.12|12.52|0
1643183060000|2022-01-26 07:44:20|14.14|12.54|14.14|12.54|14.14|12.54|14.14|12.54|0
1643183070000|2022-01-26 07:44:30|14.13|12.53|14.12|12.52|14.13|12.53|14.12|12.52|0
1643183080000|2022-01-26 07:44:40|14.14|12.54|14.17|12.57|14.17|12.57|14.14|12.54|0
1643183090000|2022-01-26 07:44:50|14.14|12.54|14.2|12.6|14.2|12.6|14.14|12.54|0
1643183100000|2022-01-26 07:45:00|14.18|12.58|14.2|12.6|14.22|12.62|14.18|12.58|0
1643183110000|2022-01-26 07:45:10|14.17|12.57|14.17|12.57|14.17|12.57|14.17|12.57|0
1643183120000|2022-01-26 07:45:20|14.19|12.59|14.27|12.67|14.27|12.67|14.19|12.59|0
1643183130000|2022-01-26 07:45:30|14.25|12.65|14.19|12.59|14.27|12.67|14.19|12.59|0
1643183140000|2022-01-26 07:45:40|14.18|12.58|14.18|12.58|14.18|12.58|14.17|12.57|0
1643183150000|2022-01-26 07:45:50|14.17|12.57|14.14|12.54|14.17|12.57|14.13|12.53|0
1643183160000|2022-01-26 07:46:00|14.13|12.53|14.14|12.54|14.14|12.54|14.13|12.53|0
1643183170000|2022-01-26 07:46:10|14.17|12.57|14.16|12.56|14.17|12.57|14.16|12.56|0
1643183180000|2022-01-26 07:46:20|14.14|12.54|14.12|12.52|14.14|12.54|14.12|12.52|0
1643183190000|2022-01-26 07:46:30|14.09|12.49|14.09|12.49|14.12|12.52|14.09|12.49|0
1643183200000|2022-01-26 07:46:40|14.07|12.47|14.04|12.44|14.07|12.47|14.04|12.44|0
1643183210000|2022-01-26 07:46:50|14.02|12.42|14.02|12.42|14.04|12.44|14.02|12.42|0
1643183220000|2022-01-26 07:47:00|13.99|12.39|13.96|12.36|13.99|12.39|13.96|12.36|0
1643183230000|2022-01-26 07:47:10|13.97|12.37|13.99|12.39|13.99|12.39|13.97|12.37|0
1643183250000|2022-01-26 07:47:30|14.01|12.41|14.07|12.47|14.07|12.47|14.01|12.41|0
1643183260000|2022-01-26 07:47:40|14.04|12.44|13.98|12.38|14.04|12.44|13.98|12.38|0
1643183270000|2022-01-26 07:47:50|13.94|12.34|13.97|12.37|13.97|12.37|13.94|12.34|0
1643183280000|2022-01-26 07:48:00|13.94|12.34|13.97|12.37|13.99|12.39|13.94|12.34|0
1643183290000|2022-01-26 07:48:10|14.07|12.47|14.09|12.49|14.09|12.49|14.07|12.47|0
1643183300000|2022-01-26 07:48:20|14.04|12.44|14.04|12.44|14.04|12.44|14.03|12.43|0
1643183310000|2022-01-26 07:48:30|14.07|12.47|14.07|12.47|14.07|12.47|14.04|12.44|0
1643183320000|2022-01-26 07:48:40|14.05|12.45|14.05|12.45|14.05|12.45|14.05|12.45|0
1643183330000|2022-01-26 07:48:50|14.07|12.47|14.07|12.47|14.07|12.47|14.07|12.47|0
1643183340000|2022-01-26 07:49:00|14.04|12.44|14.07|12.47|14.07|12.47|14.04|12.44|0
1643183350000|2022-01-26 07:49:10|14.08|12.48|14.08|12.48|14.08|12.48|14.08|12.48|0
1643183360000|2022-01-26 07:49:20|14.09|12.49|14.07|12.47|14.09|12.49|14.07|12.47|0
1643183370000|2022-01-26 07:49:30|14.04|12.44|14.02|12.42|14.04|12.44|14.02|12.42|0
1643183380000|2022-01-26 07:49:40|14.04|12.44|14.02|12.42|14.04|12.44|14.02|12.42|0
1643183390000|2022-01-26 07:49:50|14.03|12.43|14.03|12.43|14.03|12.43|14.02|12.42|0
1643183400000|2022-01-26 07:50:00|14.09|12.49|14.07|12.47|14.09|12.49|14.04|12.44|0
1643183410000|2022-01-26 07:50:10|14.08|12.48|14.08|12.48|14.08|12.48|14.08|12.48|0
1643183420000|2022-01-26 07:50:20|14.09|12.49|14.05|12.45|14.09|12.49|14.05|12.45|0
1643183430000|2022-01-26 07:50:30|14.07|12.47|14.04|12.44|14.07|12.47|14.04|12.44|0
1643183440000|2022-01-26 07:50:40|14.07|12.47|14.1|12.5|14.1|12.5|14.07|12.47|0
1643183450000|2022-01-26 07:50:50|14.14|12.54|14.14|12.54|14.17|12.57|14.14|12.54|0
1643183460000|2022-01-26 07:51:00|14.12|12.52|14.12|12.52|14.12|12.52|14.12|12.52|0
1643183470000|2022-01-26 07:51:10|14.1|12.5|14.09|12.49|14.1|12.5|14.09|12.49|0
1643183490000|2022-01-26 07:51:30|14.12|12.52|14.15|12.55|14.15|12.55|14.12|12.52|0
1643183500000|2022-01-26 07:51:40|14.14|12.54|14.15|12.55|14.17|12.57|14.14|12.54|0
1643183510000|2022-01-26 07:51:50|14.19|12.59|14.19|12.59|14.19|12.59|14.17|12.57|0
1643183520000|2022-01-26 07:52:00|14.18|12.58|14.32|12.72|14.32|12.72|14.18|12.58|0
1643183530000|2022-01-26 07:52:10|14.29|12.69|14.29|12.69|14.29|12.69|14.29|12.69|0
1643183540000|2022-01-26 07:52:20|14.31|12.71|14.28|12.68|14.31|12.71|14.28|12.68|0
1643183550000|2022-01-26 07:52:30|14.24|12.64|14.29|12.69|14.29|12.69|14.24|12.64|0
1643183560000|2022-01-26 07:52:40|14.27|12.67|14.29|12.69|14.29|12.69|14.27|12.67|0
1643183570000|2022-01-26 07:52:50|14.32|12.72|14.27|12.67|14.32|12.72|14.27|12.67|0
1643183580000|2022-01-26 07:53:00|14.26|12.66|14.26|12.66|14.26|12.66|14.24|12.64|0
1643183590000|2022-01-26 07:53:10|14.24|12.64|14.23|12.63|14.24|12.64|14.23|12.63|0
1643183600000|2022-01-26 07:53:20|14.22|12.62|14.23|12.63|14.24|12.64|14.22|12.62|0
1643183610000|2022-01-26 07:53:30|14.25|12.65|14.25|12.65|14.27|12.67|14.25|12.65|0
1643183620000|2022-01-26 07:53:40|14.27|12.67|14.24|12.64|14.27|12.67|14.24|12.64|0
1643183630000|2022-01-26 07:53:50|14.4|12.8|14.37|12.77|14.4|12.8|14.37|12.77|0
1643183640000|2022-01-26 07:54:00|14.34|12.74|14.37|12.77|14.4|12.8|14.34|12.74|0
1643183650000|2022-01-26 07:54:10|14.34|12.74|14.37|12.77|14.37|12.77|14.34|12.74|0
1643183660000|2022-01-26 07:54:20|14.34|12.74|14.34|12.74|14.37|12.77|14.34|12.74|0
1643183670000|2022-01-26 07:54:30|14.41|12.81|14.45|12.85|14.47|12.87|14.41|12.81|0
1643183680000|2022-01-26 07:54:40|14.48|12.88|14.5|12.9|14.5|12.9|14.48|12.88|0
1643183690000|2022-01-26 07:54:50|14.51|12.91|14.5|12.9|14.51|12.91|14.5|12.9|0
1643183700000|2022-01-26 07:55:00|14.52|12.92|14.47|12.87|14.52|12.92|14.47|12.87|0
1643183710000|2022-01-26 07:55:10|14.41|12.81|14.42|12.82|14.42|12.82|14.41|12.81|0
1643183720000|2022-01-26 07:55:20|14.41|12.81|14.41|12.81|14.41|12.81|14.39|12.79|0
1643183730000|2022-01-26 07:55:30|14.32|12.72|14.37|12.77|14.37|12.77|14.32|12.72|0
1643183740000|2022-01-26 07:55:40|14.39|12.79|14.39|12.79|14.45|12.85|14.39|12.79|0
1643183750000|2022-01-26 07:55:50|14.41|12.81|14.37|12.77|14.41|12.81|14.34|12.74|0
1643183760000|2022-01-26 07:56:00|14.39|12.79|14.3|12.7|14.41|12.81|14.3|12.7|0
1643183770000|2022-01-26 07:56:10|14.32|12.72|14.34|12.74|14.34|12.74|14.32|12.72|0
1643183780000|2022-01-26 07:56:20|14.3|12.7|14.32|12.72|14.32|12.72|14.3|12.7|0
1643183790000|2022-01-26 07:56:30|14.3|12.7|14.33|12.73|14.33|12.73|14.29|12.69|0
1643183800000|2022-01-26 07:56:40|14.32|12.72|14.32|12.72|14.32|12.72|14.29|12.69|0
1643183810000|2022-01-26 07:56:50|14.29|12.69|14.29|12.69|14.29|12.69|14.27|12.67|0
1643183820000|2022-01-26 07:57:00|14.3|12.7|14.32|12.72|14.32|12.72|14.3|12.7|0
1643183830000|2022-01-26 07:57:10|14.29|12.69|14.32|12.72|14.32|12.72|14.29|12.69|0
1643183840000|2022-01-26 07:57:20|14.29|12.69|14.3|12.7|14.33|12.73|14.29|12.69|0
1643183850000|2022-01-26 07:57:30|14.32|12.72|14.33|12.73|14.33|12.73|14.32|12.72|0
1643183860000|2022-01-26 07:57:40|14.34|12.74|14.34|12.74|14.34|12.74|14.34|12.74|0
1643183870000|2022-01-26 07:57:50|14.36|12.76|14.36|12.76|14.36|12.76|14.34|12.74|0
1643183880000|2022-01-26 07:58:00|14.32|12.72|14.29|12.69|14.33|12.73|14.29|12.69|0
1643183890000|2022-01-26 07:58:10|14.28|12.68|14.42|12.82|14.42|12.82|14.28|12.68|0
1643183900000|2022-01-26 07:58:20|14.34|12.74|14.29|12.69|14.34|12.74|14.29|12.69|0
1643183910000|2022-01-26 07:58:30|14.3|12.7|14.27|12.67|14.3|12.7|14.24|12.64|0
1643183920000|2022-01-26 07:58:40|14.28|12.68|14.27|12.67|14.28|12.68|14.27|12.67|0
1643183930000|2022-01-26 07:58:50|14.28|12.68|14.27|12.67|14.28|12.68|14.27|12.67|0
1643183940000|2022-01-26 07:59:00|14.28|12.68|14.15|12.55|14.28|12.68|14.15|12.55|0
1643183950000|2022-01-26 07:59:10|14.16|12.56|14.14|12.54|14.18|12.58|14.14|12.54|0
1643183960000|2022-01-26 07:59:20|14.15|12.55|14.15|12.55|14.16|12.56|14.15|12.55|0
1643183970000|2022-01-26 07:59:30|14.14|12.54|14.09|12.49|14.14|12.54|14.09|12.49|0
1643183980000|2022-01-26 07:59:40|14.06|12.46|14.06|12.46|14.06|12.46|14.04|12.44|0
1643183990000|2022-01-26 07:59:50|14.08|12.48|14.14|12.54|14.14|12.54|14.08|12.48|0
1643184000000|2022-01-26 08:00:00|14.15|12.55|14.11|12.51|14.15|12.55|14.11|12.51|0
1643184010000|2022-01-26 08:00:10|14.14|12.54|14.14|12.54|14.19|12.59|14.11|12.51|0
1643184020000|2022-01-26 08:00:20|14.11|12.51|14.18|12.58|14.18|12.58|14.11|12.51|0
1643184030000|2022-01-26 08:00:30|14.14|12.54|14.35|12.75|14.35|12.75|14.14|12.54|0
1643184040000|2022-01-26 08:00:40|14.37|12.77|14.43|12.83|14.43|12.83|14.37|12.77|0
1643184050000|2022-01-26 08:00:50|14.44|12.84|14.52|12.92|14.55|12.95|14.44|12.84|0
1643184060000|2022-01-26 08:01:00|14.57|12.97|14.53|12.93|14.57|12.97|14.53|12.93|0
1643184070000|2022-01-26 08:01:10|14.48|12.88|14.48|12.88|14.52|12.92|14.47|12.87|0
1643184080000|2022-01-26 08:01:20|14.52|12.92|14.47|12.87|14.52|12.92|14.47|12.87|0
1643184090000|2022-01-26 08:01:30|14.39|12.79|14.41|12.81|14.41|12.81|14.37|12.77|0
1643184100000|2022-01-26 08:01:40|14.44|12.84|14.42|12.82|14.44|12.84|14.42|12.82|0
1643184110000|2022-01-26 08:01:50|14.4|12.8|14.55|12.95|14.55|12.95|14.4|12.8|0
1643184120000|2022-01-26 08:02:00|14.57|12.97|14.68|13.08|14.68|13.08|14.57|12.97|0
1643184130000|2022-01-26 08:02:10|14.7|13.1|14.69|13.09|14.71|13.11|14.69|13.09|0
1643184140000|2022-01-26 08:02:20|14.68|13.08|14.69|13.09|14.69|13.09|14.62|13.02|0
1643184150000|2022-01-26 08:02:30|14.7|13.1|14.75|13.15|14.78|13.18|14.68|13.08|0
1643184160000|2022-01-26 08:02:40|14.78|13.18|14.81|13.21|14.83|13.23|14.78|13.18|0
1643184170000|2022-01-26 08:02:50|14.78|13.18|14.79|13.19|14.83|13.23|14.78|13.18|0
1643184180000|2022-01-26 08:03:00|14.81|13.21|14.75|13.15|14.81|13.21|14.75|13.15|0
1643184190000|2022-01-26 08:03:10|14.83|13.23|14.91|13.31|14.91|13.31|14.83|13.23|0
1643184200000|2022-01-26 08:03:20|14.9|13.3|14.96|13.36|14.96|13.36|14.89|13.29|0
1643184210000|2022-01-26 08:03:30|14.99|13.39|15.07|13.47|15.07|13.47|14.99|13.39|0
1643184220000|2022-01-26 08:03:40|15.04|13.44|15.02|13.42|15.04|13.44|15.02|13.42|0
1643184230000|2022-01-26 08:03:50|15.04|13.44|15.04|13.44|15.04|13.44|15.02|13.42|0
1643184240000|2022-01-26 08:04:00|15.07|13.47|15.1|13.5|15.1|13.5|15.07|13.47|0
1643184250000|2022-01-26 08:04:10|15.08|13.48|15.04|13.44|15.08|13.48|15.04|13.44|0
1643184260000|2022-01-26 08:04:20|14.96|13.36|14.96|13.36|14.99|13.39|14.96|13.36|0
1643184270000|2022-01-26 08:04:30|14.94|13.34|14.99|13.39|14.99|13.39|14.91|13.31|0
1643184280000|2022-01-26 08:04:40|15.07|13.47|15.07|13.47|15.07|13.47|15.07|13.47|0
1643184290000|2022-01-26 08:04:50|15.12|13.52|15.12|13.52|15.12|13.52|15.1|13.5|0
1643184300000|2022-01-26 08:05:00|14.96|13.53|15.01|13.58|15.01|13.58|14.96|13.53|0
1643184310000|2022-01-26 08:05:10|15.07|13.63|15.04|13.61|15.07|13.63|15.01|13.58|0
1643184320000|2022-01-26 08:05:20|15.02|13.59|15.1|13.66|15.1|13.66|15.02|13.59|0
1643184330000|2022-01-26 08:05:30|15.07|13.63|15.12|13.68|15.12|13.68|15.07|13.63|0
1643184340000|2022-01-26 08:05:40|15.15|13.71|15.12|13.68|15.15|13.71|15.12|13.68|0
1643184350000|2022-01-26 08:05:50|15.07|13.63|15.01|13.58|15.11|13.67|15.01|13.58|0
1643184360000|2022-01-26 08:06:00|15.04|13.61|15.18|13.73|15.18|13.73|15.04|13.61|0
1643184370000|2022-01-26 08:06:10|15.26|13.81|15.29|13.84|15.29|13.84|15.26|13.81|0
1643184380000|2022-01-26 08:06:20|15.35|13.89|15.38|13.91|15.41|13.94|15.35|13.89|0
1643184390000|2022-01-26 08:06:30|15.44|13.97|15.41|13.94|15.44|13.97|15.41|13.94|0
1643184400000|2022-01-26 08:06:40|15.39|13.93|14.47|13.07|15.92|14.41|14.43|13.03|0
1643184410000|2022-01-26 08:06:50|14.53|13.13|14.51|13.11|14.53|13.13|14.51|13.11|0
1643184420000|2022-01-26 08:07:00|15.1|13.66|15.04|13.61|15.1|13.66|15.04|13.61|0
1643184430000|2022-01-26 08:07:10|15.02|13.59|16.45|14.88|16.45|14.88|15.02|13.59|0
1643184440000|2022-01-26 08:07:20|16.54|14.96|16.51|14.94|16.54|14.96|16.51|14.94|0
1643184450000|2022-01-26 08:07:30|16.48|14.91|16.48|14.91|16.48|14.91|16.42|14.85|0
1643184460000|2022-01-26 08:07:40|16.43|14.87|16.36|14.8|16.45|14.88|16.36|14.8|0
1643184470000|2022-01-26 08:07:50|16.27|14.72|16.33|14.77|16.34|14.79|16.27|14.72|0
1643184480000|2022-01-26 08:08:00|16.36|14.8|16.45|14.88|16.48|14.91|16.36|14.8|0
1643184490000|2022-01-26 08:08:10|16.51|14.94|16.63|15.04|16.63|15.04|16.51|14.94|0
1643184500000|2022-01-26 08:08:20|16.69|15.1|16.78|15.18|16.78|15.18|16.69|15.1|0
1643184510000|2022-01-26 08:08:30|16.76|15.17|16.72|15.12|16.76|15.17|16.72|15.12|0
1643184520000|2022-01-26 08:08:40|16.75|15.15|16.78|15.18|16.78|15.18|16.69|15.1|0
1643184530000|2022-01-26 08:08:50|16.75|15.15|16.75|15.15|16.75|15.15|16.72|15.12|0
1643184540000|2022-01-26 08:09:00|16.73|15.14|16.75|15.15|16.76|15.16|16.73|15.14|0
1643184550000|2022-01-26 08:09:10|16.78|15.18|16.88|15.27|16.88|15.27|16.78|15.18|0
1643184560000|2022-01-26 08:09:20|16.87|15.26|16.9|15.29|16.9|15.29|16.87|15.26|0
1643184570000|2022-01-26 08:09:30|16.81|15.21|16.78|15.18|16.81|15.21|16.7|15.11|0
1643184580000|2022-01-26 08:09:40|16.63|15.04|16.66|15.07|16.66|15.07|16.63|15.04|0
1643184590000|2022-01-26 08:09:50|16.63|15.04|16.6|15.02|16.63|15.04|16.57|14.99|0
1643184600000|2022-01-26 08:10:00|16.84|15.23|16.96|15.34|16.96|15.34|16.84|15.23|0
1643184610000|2022-01-26 08:10:10|17.05|15.43|16.9|15.29|17.08|15.45|16.9|15.29|0
1643184620000|2022-01-26 08:10:20|16.93|15.32|16.99|15.37|16.99|15.37|16.93|15.32|0
1643184630000|2022-01-26 08:10:30|16.94|15.33|17.06|15.44|17.06|15.44|16.93|15.32|0
1643184640000|2022-01-26 08:10:40|17.14|15.51|17.11|15.48|17.14|15.51|17.11|15.48|0
1643184650000|2022-01-26 08:10:50|17.14|15.51|17.26|15.62|17.31|15.66|17.14|15.51|0
1643184660000|2022-01-26 08:11:00|17.23|15.59|17.36|15.7|17.36|15.7|17.23|15.59|0
1643184670000|2022-01-26 08:11:10|17.26|15.62|17.39|15.73|17.39|15.73|17.26|15.62|0
1643184680000|2022-01-26 08:11:20|17.42|15.76|17.17|15.54|17.42|15.76|17.17|15.54|0
1643184690000|2022-01-26 08:11:30|17.23|15.59|17.11|15.48|17.23|15.59|17.11|15.48|0
1643184700000|2022-01-26 08:11:40|17.08|15.45|17.08|15.45|17.09|15.47|17.05|15.43|0
1643184710000|2022-01-26 08:11:50|17.05|15.43|16.96|15.34|17.08|15.45|16.96|15.34|0
1643184720000|2022-01-26 08:12:00|17.05|15.43|17.17|15.54|17.17|15.54|17.05|15.43|0
1643184730000|2022-01-26 08:12:10|17.23|15.59|17.19|15.55|17.23|15.59|17.17|15.54|0
1643184740000|2022-01-26 08:12:20|17.17|15.54|17.14|15.51|17.17|15.54|17.14|15.51|0
1643184750000|2022-01-26 08:12:30|17.13|15.49|17.22|15.58|17.22|15.58|17.13|15.49|0
1643184760000|2022-01-26 08:12:40|17.23|15.59|17.2|15.56|17.26|15.62|17.2|15.56|0
1643184770000|2022-01-26 08:12:50|17.26|15.62|17.2|15.56|17.26|15.62|17.17|15.54|0
1643184780000|2022-01-26 08:13:00|17.26|15.62|17.33|15.68|17.33|15.68|17.2|15.56|0
1643184790000|2022-01-26 08:13:10|17.23|15.59|17.2|15.56|17.23|15.59|17.2|15.56|0
1643184800000|2022-01-26 08:13:20|17.14|15.51|17.05|15.42|17.14|15.51|17.05|15.42|0
1643184810000|2022-01-26 08:13:30|17.02|15.4|16.93|15.31|17.02|15.4|16.93|15.31|0
1643184820000|2022-01-26 08:13:40|16.84|15.23|16.81|15.2|16.84|15.23|16.81|15.2|0
1643184830000|2022-01-26 08:13:50|16.84|15.23|16.96|15.34|16.96|15.34|16.84|15.23|0
1643184840000|2022-01-26 08:14:00|16.99|15.37|16.96|15.34|16.99|15.37|16.96|15.34|0
1643184850000|2022-01-26 08:14:10|16.99|15.37|16.96|15.34|16.99|15.37|16.96|15.34|0
1643184860000|2022-01-26 08:14:20|16.9|15.29|17.02|15.4|17.02|15.4|16.9|15.29|0
1643184870000|2022-01-26 08:14:30|17.11|15.48|17.23|15.59|17.23|15.59|17.11|15.48|0
1643184880000|2022-01-26 08:14:40|17.28|15.63|17.17|15.54|17.28|15.63|17.17|15.54|0
1643184890000|2022-01-26 08:14:50|17.14|15.51|17.23|15.59|17.23|15.59|17.14|15.51|0
1643184900000|2022-01-26 08:15:00|17.14|15.51|17.33|15.68|17.33|15.68|17.14|15.51|0
1643184910000|2022-01-26 08:15:10|17.26|15.62|17.26|15.62|17.26|15.62|17.23|15.59|0
1643184920000|2022-01-26 08:15:20|17.32|15.67|17.29|15.65|17.42|15.76|17.29|15.65|0
1643184930000|2022-01-26 08:15:30|17.28|15.63|17.39|15.73|17.39|15.73|17.28|15.63|0
1643184940000|2022-01-26 08:15:40|17.32|15.67|17.23|15.59|17.32|15.67|17.23|15.59|0
1643184950000|2022-01-26 08:15:50|17.28|15.63|17.43|15.77|17.43|15.77|17.28|15.63|0
1643184960000|2022-01-26 08:16:00|17.32|15.67|17.23|15.59|17.36|15.7|17.23|15.59|0
1643184970000|2022-01-26 08:16:10|17.2|15.56|17.23|15.59|17.29|15.65|17.2|15.56|0
1643184980000|2022-01-26 08:16:20|17.18|15.55|17.26|15.62|17.26|15.62|17.18|15.55|0
1643184990000|2022-01-26 08:16:30|17.36|15.7|17.32|15.67|17.39|15.73|17.32|15.67|0
1643185000000|2022-01-26 08:16:40|17.31|15.66|17.36|15.7|17.36|15.7|17.31|15.66|0
1643185010000|2022-01-26 08:16:50|17.29|15.65|17.32|15.67|17.32|15.67|17.29|15.65|0
1643185020000|2022-01-26 08:17:00|17.29|15.65|17.2|15.56|17.29|15.65|17.2|15.56|0
1643185030000|2022-01-26 08:17:10|17.17|15.53|17.17|15.53|17.17|15.53|17.17|15.53|0
1643185040000|2022-01-26 08:17:20|17.2|15.56|17.15|15.52|17.2|15.56|17.15|15.52|0
1643185050000|2022-01-26 08:17:30|17.11|15.48|17.17|15.53|17.17|15.53|17.11|15.48|0
1643185060000|2022-01-26 08:17:40|17.23|15.59|17.26|15.62|17.26|15.62|17.23|15.59|0
1643185070000|2022-01-26 08:17:50|17.23|15.59|17.26|15.62|17.26|15.62|17.2|15.56|0
1643185080000|2022-01-26 08:18:00|17.2|15.56|17.32|15.67|17.32|15.67|17.2|15.56|0
1643185090000|2022-01-26 08:18:10|17.29|15.65|17.25|15.6|17.35|15.7|17.25|15.6|0
1643185100000|2022-01-26 08:18:20|17.23|15.59|17.2|15.56|17.23|15.59|17.17|15.53|0
1643185110000|2022-01-26 08:18:30|17.23|15.59|17.17|15.53|17.23|15.59|17.17|15.53|0
1643185120000|2022-01-26 08:18:40|17.2|15.56|17.23|15.59|17.23|15.59|17.17|15.53|0
1643185130000|2022-01-26 08:18:50|17.26|15.62|17.35|15.7|17.35|15.7|17.26|15.62|0
1643185140000|2022-01-26 08:19:00|17.29|15.65|17.26|15.62|17.29|15.65|17.26|15.62|0
1643185150000|2022-01-26 08:19:10|17.28|15.63|17.26|15.62|17.28|15.63|17.26|15.62|0
1643185160000|2022-01-26 08:19:20|17.29|15.65|17.29|15.65|17.31|15.66|17.29|15.65|0
1643185170000|2022-01-26 08:19:30|17.32|15.67|17.26|15.62|17.32|15.67|17.25|15.6|0
1643185180000|2022-01-26 08:19:40|17.2|15.56|17.25|15.6|17.25|15.6|17.2|15.56|0
1643185190000|2022-01-26 08:19:50|17.26|15.62|17.26|15.62|17.26|15.62|17.23|15.59|0
1643185200000|2022-01-26 08:20:00|17.29|15.65|17.35|15.7|17.35|15.7|17.29|15.65|0
1643185210000|2022-01-26 08:20:10|17.32|15.67|17.32|15.67|17.35|15.7|17.32|15.67|0
1643185220000|2022-01-26 08:20:20|17.31|15.66|17.31|15.66|17.31|15.66|17.29|15.65|0
1643185230000|2022-01-26 08:20:30|17.38|15.73|17.42|15.76|17.42|15.76|17.35|15.7|0
1643185240000|2022-01-26 08:20:40|17.4|15.74|17.42|15.76|17.45|15.79|17.4|15.74|0
1643185250000|2022-01-26 08:20:50|17.46|15.8|17.54|15.87|17.54|15.87|17.46|15.8|0
1643185260000|2022-01-26 08:21:00|17.51|15.84|17.48|15.81|17.51|15.84|17.48|15.81|0
1643185270000|2022-01-26 08:21:10|17.57|15.9|17.51|15.84|17.57|15.9|17.51|15.84|0
1643185280000|2022-01-26 08:21:20|17.48|15.81|17.57|15.9|17.57|15.9|17.48|15.81|0
1643185290000|2022-01-26 08:21:30|17.51|15.84|17.54|15.87|17.54|15.87|17.51|15.84|0
1643185300000|2022-01-26 08:21:40|17.56|15.88|17.57|15.9|17.57|15.9|17.56|15.88|0
1643185310000|2022-01-26 08:21:50|17.52|15.86|17.63|15.95|17.63|15.95|17.52|15.86|0
1643185320000|2022-01-26 08:22:00|17.67|15.98|17.73|16.04|17.73|16.04|17.67|15.98|0
1643185330000|2022-01-26 08:22:10|17.78|16.08|17.86|16.15|17.86|16.15|17.78|16.08|0
1643185340000|2022-01-26 08:22:20|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1643185350000|2022-01-26 08:22:30|17.86|16.15|17.89|16.18|17.89|16.18|17.82|16.13|0
1643185360000|2022-01-26 08:22:40|17.92|16.21|17.95|16.24|17.98|16.27|17.92|16.21|0
1643185370000|2022-01-26 08:22:50|17.92|16.21|17.95|16.24|17.98|16.27|17.92|16.21|0
1643185380000|2022-01-26 08:23:00|18.01|16.3|18.13|16.4|18.13|16.4|18.01|16.3|0
1643185390000|2022-01-26 08:23:10|18.05|16.33|18.14|16.41|18.17|16.44|18.05|16.33|0
1643185400000|2022-01-26 08:23:20|18.08|16.36|18.11|16.39|18.17|16.44|18.08|16.36|0
1643185410000|2022-01-26 08:23:30|18.14|16.41|18.11|16.39|18.16|16.43|18.11|16.39|0
1643185420000|2022-01-26 08:23:40|18.05|16.33|17.98|16.27|18.05|16.33|17.98|16.27|0
1643185430000|2022-01-26 08:23:50|18.01|16.3|18|16.28|18.01|16.3|18|16.28|0
1643185440000|2022-01-26 08:24:00|17.97|16.25|17.9|16.2|17.97|16.25|17.9|16.2|0
1643185450000|2022-01-26 08:24:10|17.89|16.18|17.85|16.15|17.89|16.18|17.85|16.15|0
1643185460000|2022-01-26 08:24:20|17.89|16.18|17.85|16.15|17.92|16.21|17.85|16.15|0
1643185470000|2022-01-26 08:24:30|17.89|16.18|17.92|16.21|17.93|16.23|17.89|16.18|0
1643185480000|2022-01-26 08:24:40|17.76|16.07|17.7|16.01|17.76|16.07|17.7|16.01|0
1643185490000|2022-01-26 08:24:50|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1643185500000|2022-01-26 08:25:00|17.76|16.07|17.89|16.18|17.89|16.18|17.76|16.07|0
1643185510000|2022-01-26 08:25:10|17.9|16.2|17.89|16.18|17.92|16.21|17.89|16.18|0
1643185520000|2022-01-26 08:25:20|17.92|16.21|17.76|16.07|17.92|16.21|17.73|16.04|0
1643185530000|2022-01-26 08:25:30|17.79|16.1|17.85|16.15|17.85|16.15|17.79|16.1|0
1643185540000|2022-01-26 08:25:40|17.84|16.14|17.82|16.12|17.84|16.14|17.81|16.11|0
1643185550000|2022-01-26 08:25:50|17.85|16.15|17.82|16.12|17.85|16.15|17.79|16.1|0
1643185560000|2022-01-26 08:26:00|17.79|16.1|17.82|16.12|17.82|16.12|17.79|16.1|0
1643185570000|2022-01-26 08:26:10|17.76|16.07|17.85|16.15|17.85|16.15|17.76|16.07|0
1643185580000|2022-01-26 08:26:20|17.76|16.07|17.73|16.04|17.76|16.07|17.73|16.04|0
1643185590000|2022-01-26 08:26:30|17.76|16.07|17.92|16.21|17.95|16.24|17.76|16.07|0
1643185600000|2022-01-26 08:26:40|17.95|16.24|17.89|16.18|17.95|16.24|17.89|16.18|0
1643185610000|2022-01-26 08:26:50|17.85|16.15|17.88|16.18|17.92|16.21|17.85|16.15|0
1643185620000|2022-01-26 08:27:00|17.92|16.21|18|16.28|18|16.28|17.92|16.21|0
1643185630000|2022-01-26 08:27:10|18.04|16.33|18.01|16.3|18.04|16.33|17.95|16.24|0
1643185640000|2022-01-26 08:27:20|17.98|16.27|18.01|16.3|18.01|16.3|17.98|16.27|0
1643185650000|2022-01-26 08:27:30|18.04|16.33|18.11|16.38|18.11|16.38|18.04|16.33|0
1643185660000|2022-01-26 08:27:40|18.08|16.35|18.17|16.44|18.17|16.44|18.08|16.35|0
1643185670000|2022-01-26 08:27:50|18.22|16.48|18.2|16.47|18.22|16.48|18.17|16.44|0
1643185680000|2022-01-26 08:28:00|18.17|16.44|18.2|16.47|18.24|16.5|18.17|16.44|0
1643185690000|2022-01-26 08:28:10|18.24|16.5|18.27|16.53|18.27|16.53|18.2|16.47|0
1643185700000|2022-01-26 08:28:20|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1643185710000|2022-01-26 08:28:30|18.33|16.59|18.37|16.62|18.37|16.62|18.33|16.59|0
1643185720000|2022-01-26 08:28:40|18.33|16.59|18.4|16.65|18.4|16.65|18.33|16.59|0
1643185730000|2022-01-26 08:28:50|18.43|16.68|18.37|16.62|18.43|16.68|18.37|16.62|0
1643185740000|2022-01-26 08:29:00|18.27|16.53|18.33|16.59|18.33|16.59|18.27|16.53|0
1643185750000|2022-01-26 08:29:10|18.3|16.56|18.33|16.59|18.33|16.59|18.3|16.56|0
1643185760000|2022-01-26 08:29:20|18.3|16.56|18.3|16.56|18.3|16.56|18.24|16.5|0
1643185770000|2022-01-26 08:29:30|18.27|16.53|18.27|16.53|18.3|16.56|18.27|16.53|0
1643185780000|2022-01-26 08:29:40|18.3|16.56|18.2|16.47|18.3|16.56|18.2|16.47|0
1643185790000|2022-01-26 08:29:50|18.17|16.44|18.11|16.38|18.17|16.44|18.11|16.38|0
1643185800000|2022-01-26 08:30:00|18.14|16.41|18.33|16.59|18.33|16.59|18.14|16.41|0
1643185810000|2022-01-26 08:30:10|18.35|16.6|18.33|16.59|18.37|16.62|18.3|16.56|0
1643185820000|2022-01-26 08:30:20|18.27|16.53|18.3|16.56|18.3|16.56|18.24|16.5|0
1643185830000|2022-01-26 08:30:30|18.33|16.59|18.3|16.56|18.37|16.62|18.3|16.56|0
1643185840000|2022-01-26 08:30:40|18.37|16.62|18.3|16.56|18.37|16.62|18.3|16.56|0
1643185850000|2022-01-26 08:30:50|18.32|16.57|18.4|16.65|18.4|16.65|18.2|16.47|0
1643185860000|2022-01-26 08:31:00|18.37|16.62|18.4|16.65|18.43|16.67|18.37|16.62|0
1643185870000|2022-01-26 08:31:10|18.37|16.62|18.43|16.67|18.46|16.7|18.37|16.62|0
1643185880000|2022-01-26 08:31:20|18.46|16.7|18.5|16.73|18.5|16.73|18.46|16.7|0
1643185890000|2022-01-26 08:31:30|18.46|16.7|18.59|16.82|18.59|16.82|18.46|16.7|0
1643185900000|2022-01-26 08:31:40|18.69|16.91|18.53|16.76|18.69|16.91|18.53|16.76|0
1643185910000|2022-01-26 08:31:50|18.56|16.79|18.53|16.76|18.56|16.79|18.53|16.76|0
1643185920000|2022-01-26 08:32:00|18.56|16.79|18.53|16.76|18.59|16.82|18.53|16.76|0
1643185930000|2022-01-26 08:32:10|18.56|16.79|18.56|16.79|18.63|16.85|18.56|16.79|0
1643185940000|2022-01-26 08:32:20|18.53|16.76|18.53|16.76|18.54|16.78|18.53|16.76|0
1643185950000|2022-01-26 08:32:30|18.59|16.82|18.56|16.79|18.59|16.82|18.53|16.76|0
1643185960000|2022-01-26 08:32:40|18.53|16.76|18.4|16.64|18.53|16.76|18.38|16.63|0
1643185970000|2022-01-26 08:32:50|18.36|16.62|18.33|16.59|18.36|16.62|18.33|16.59|0
1643185980000|2022-01-26 08:33:00|18.31|16.57|18.3|16.56|18.33|16.59|18.3|16.56|0
1643185990000|2022-01-26 08:33:10|18.27|16.53|18.3|16.56|18.3|16.56|18.27|16.53|0
1643186000000|2022-01-26 08:33:20|18.27|16.53|18.3|16.56|18.3|16.56|18.27|16.53|0
1643186010000|2022-01-26 08:33:30|18.31|16.57|18.3|16.56|18.33|16.59|18.3|16.56|0
1643186020000|2022-01-26 08:33:40|18.36|16.62|18.36|16.61|18.36|16.62|18.36|16.61|0
1643186030000|2022-01-26 08:33:50|18.33|16.59|18.27|16.53|18.33|16.59|18.23|16.5|0
1643186040000|2022-01-26 08:34:00|18.2|16.47|18.28|16.54|18.28|16.54|18.19|16.45|0
1643186050000|2022-01-26 08:34:10|18.33|16.59|18.23|16.5|18.33|16.59|18.23|16.5|0
1643186060000|2022-01-26 08:34:20|18.3|16.56|18.33|16.59|18.33|16.59|18.3|16.56|0
1643186070000|2022-01-26 08:34:30|18.31|16.57|18.3|16.56|18.31|16.57|18.27|16.53|0
1643186080000|2022-01-26 08:34:40|18.23|16.5|18.11|16.38|18.23|16.5|18.11|16.38|0
1643186090000|2022-01-26 08:34:50|18.14|16.41|18.14|16.41|18.2|16.47|18.14|16.41|0
1643186100000|2022-01-26 08:35:00|18.2|16.47|18.14|16.41|18.2|16.47|18.14|16.41|0
1643186110000|2022-01-26 08:35:10|18.11|16.38|18.17|16.44|18.17|16.44|18.11|16.38|0
1643186120000|2022-01-26 08:35:20|18.11|16.38|18.28|16.54|18.28|16.54|18.11|16.38|0
1643186130000|2022-01-26 08:35:30|18.3|16.56|18.4|16.64|18.4|16.64|18.3|16.56|0
1643186140000|2022-01-26 08:35:40|18.36|16.61|18.48|16.72|18.48|16.72|18.36|16.61|0
1643186150000|2022-01-26 08:35:50|18.51|16.75|18.59|16.82|18.62|16.85|18.51|16.75|0
1643186160000|2022-01-26 08:36:00|18.61|16.83|18.59|16.82|18.62|16.85|18.59|16.82|0
1643186170000|2022-01-26 08:36:10|18.62|16.85|18.61|16.83|18.62|16.85|18.59|16.82|0
1643186180000|2022-01-26 08:36:20|18.56|16.79|18.59|16.82|18.59|16.82|18.56|16.79|0
1643186190000|2022-01-26 08:36:30|18.56|16.79|18.46|16.7|18.56|16.79|18.46|16.7|0
1643186200000|2022-01-26 08:36:40|18.48|16.72|18.53|16.76|18.53|16.76|18.48|16.72|0
1643186210000|2022-01-26 08:36:50|18.59|16.82|17.51|15.84|18.59|16.82|17.51|15.84|0
1643186220000|2022-01-26 08:37:00|17.47|15.81|17.49|15.82|17.49|15.82|17.44|15.78|0
1643186230000|2022-01-26 08:37:10|17.51|15.84|17.67|15.98|17.67|15.98|17.51|15.84|0
1643186240000|2022-01-26 08:37:20|17.7|16.01|17.79|16.1|17.79|16.1|17.7|16.01|0
1643186250000|2022-01-26 08:37:30|17.82|16.13|17.7|16.01|17.82|16.13|17.7|16.01|0
1643186260000|2022-01-26 08:37:40|17.63|15.95|17.73|16.04|17.73|16.04|17.63|15.95|0
1643186270000|2022-01-26 08:37:50|17.66|15.98|17.76|16.07|17.79|16.1|17.66|15.98|0
1643186280000|2022-01-26 08:38:00|17.79|16.1|17.76|16.07|17.79|16.1|17.73|16.04|0
1643186290000|2022-01-26 08:38:10|17.73|16.04|17.68|16|17.73|16.04|17.68|16|0
1643186300000|2022-01-26 08:38:20|17.73|16.04|17.76|16.07|17.79|16.1|17.73|16.04|0
1643186310000|2022-01-26 08:38:30|17.82|16.13|17.95|16.24|17.95|16.24|17.79|16.1|0
1643186320000|2022-01-26 08:38:40|17.89|16.18|17.86|16.16|17.92|16.21|17.82|16.13|0
1643186330000|2022-01-26 08:38:50|17.82|16.13|17.92|16.21|17.92|16.21|17.82|16.13|0
1643186340000|2022-01-26 08:39:00|17.86|16.16|17.82|16.13|17.86|16.16|17.82|16.13|0
1643186350000|2022-01-26 08:39:10|17.86|16.16|17.86|16.16|17.86|16.16|17.82|16.13|0
1643186360000|2022-01-26 08:39:20|17.84|16.14|17.89|16.18|17.89|16.18|17.84|16.14|0
1643186370000|2022-01-26 08:39:30|17.86|16.16|17.89|16.18|17.89|16.18|17.86|16.16|0
1643186380000|2022-01-26 08:39:40|17.86|16.16|17.82|16.13|17.86|16.16|17.81|16.11|0
1643186390000|2022-01-26 08:39:50|17.79|16.1|17.82|16.13|17.86|16.16|17.79|16.1|0
1643186400000|2022-01-26 08:40:00|17.86|16.16|17.82|16.13|17.86|16.16|17.82|16.13|0
1643186410000|2022-01-26 08:40:10|17.84|16.14|17.9|16.2|17.9|16.2|17.84|16.14|0
1643186420000|2022-01-26 08:40:20|17.86|16.16|17.92|16.21|17.92|16.21|17.86|16.16|0
1643186430000|2022-01-26 08:40:30|17.97|16.26|18.02|16.3|18.02|16.3|17.95|16.24|0
1643186440000|2022-01-26 08:40:40|18.08|16.36|18.05|16.33|18.08|16.36|18.02|16.3|0
1643186450000|2022-01-26 08:40:50|18.02|16.3|18.06|16.34|18.06|16.34|18.02|16.3|0
1643186460000|2022-01-26 08:41:00|18.08|16.36|18.08|16.36|18.11|16.39|18.08|16.36|0
1643186470000|2022-01-26 08:41:10|18.02|16.3|17.98|16.27|18.02|16.3|17.98|16.27|0
1643186480000|2022-01-26 08:41:20|18.02|16.3|18.02|16.3|18.05|16.33|18.02|16.3|0
1643186490000|2022-01-26 08:41:30|18.05|16.33|18.08|16.36|18.08|16.36|18.05|16.33|0
1643186500000|2022-01-26 08:41:40|18.02|16.3|17.98|16.27|18.02|16.3|17.98|16.27|0
1643186510000|2022-01-26 08:41:50|18|16.29|17.98|16.27|18.05|16.33|17.98|16.27|0
1643186520000|2022-01-26 08:42:00|18|16.29|17.93|16.23|18|16.29|17.93|16.23|0
1643186530000|2022-01-26 08:42:10|17.92|16.21|17.82|16.13|17.92|16.21|17.82|16.13|0
1643186540000|2022-01-26 08:42:20|17.81|16.11|17.82|16.13|17.82|16.13|17.79|16.1|0
1643186550000|2022-01-26 08:42:30|17.76|16.07|17.79|16.1|17.79|16.1|17.76|16.07|0
1643186560000|2022-01-26 08:42:40|17.76|16.07|17.79|16.1|17.79|16.1|17.76|16.07|0
1643186570000|2022-01-26 08:42:50|17.76|16.07|17.76|16.07|17.76|16.07|17.74|16.05|0
1643186580000|2022-01-26 08:43:00|17.82|16.13|17.76|16.07|17.84|16.14|17.76|16.07|0
1643186590000|2022-01-26 08:43:10|17.73|16.04|17.73|16.04|17.73|16.04|17.71|16.02|0
1643186600000|2022-01-26 08:43:20|17.69|16.01|17.66|15.98|17.69|16.01|17.63|15.95|0
1643186610000|2022-01-26 08:43:30|17.73|16.04|17.69|16.01|17.73|16.04|17.66|15.98|0
1643186620000|2022-01-26 08:43:40|17.71|16.02|17.76|16.07|17.76|16.07|17.71|16.02|0
1643186630000|2022-01-26 08:43:50|17.73|16.04|17.66|15.98|17.73|16.04|17.66|15.98|0
1643186640000|2022-01-26 08:44:00|17.71|16.02|17.66|15.98|17.71|16.02|17.66|15.98|0
1643186650000|2022-01-26 08:44:10|17.65|15.97|17.63|15.95|17.73|16.04|17.63|15.95|0
1643186660000|2022-01-26 08:44:20|17.66|15.98|17.63|15.95|17.69|16.01|17.63|15.95|0
1643186670000|2022-01-26 08:44:30|17.6|15.92|17.6|15.92|17.63|15.95|17.6|15.92|0
1643186680000|2022-01-26 08:44:40|17.57|15.89|17.6|15.92|17.6|15.92|17.57|15.89|0
1643186690000|2022-01-26 08:44:50|17.57|15.89|17.66|15.98|17.66|15.98|17.57|15.89|0
1643186700000|2022-01-26 08:45:00|17.76|16.07|17.76|16.07|17.79|16.1|17.76|16.07|0
1643186710000|2022-01-26 08:45:10|17.69|16.01|17.6|15.92|17.69|16.01|17.6|15.92|0
1643186720000|2022-01-26 08:45:20|17.63|15.95|17.53|15.86|17.63|15.95|17.53|15.86|0
1643186730000|2022-01-26 08:45:30|17.5|15.84|17.41|15.75|17.5|15.84|17.38|15.72|0
1643186740000|2022-01-26 08:45:40|17.44|15.78|17.44|15.78|17.44|15.78|17.38|15.72|0
1643186750000|2022-01-26 08:45:50|17.42|15.76|17.35|15.69|17.42|15.76|17.31|15.67|0
1643186760000|2022-01-26 08:46:00|17.33|15.68|17.31|15.66|17.33|15.68|17.31|15.66|0
1643186770000|2022-01-26 08:46:10|17.35|15.69|17.35|15.69|17.35|15.69|17.31|15.66|0
1643186780000|2022-01-26 08:46:20|17.31|15.66|17.28|15.64|17.31|15.66|17.28|15.64|0
1643186790000|2022-01-26 08:46:30|17.31|15.66|17.3|15.65|17.31|15.66|17.2|15.57|0
1643186800000|2022-01-26 08:46:40|17.28|15.64|17.25|15.61|17.28|15.64|17.23|15.59|0
1643186810000|2022-01-26 08:46:50|17.22|15.58|17.16|15.52|17.22|15.58|17.16|15.52|0
1643186820000|2022-01-26 08:47:00|17.14|15.51|17.02|15.4|17.16|15.52|17.02|15.4|0
1643186830000|2022-01-26 08:47:10|17.06|15.44|17.03|15.41|17.06|15.44|17.02|15.4|0
1643186840000|2022-01-26 08:47:20|17.06|15.44|17.34|15.69|17.34|15.69|17.06|15.44|0
1643186850000|2022-01-26 08:47:30|17.27|15.62|17.31|15.66|17.31|15.66|17.27|15.62|0
1643186860000|2022-01-26 08:47:40|17.33|15.68|17.27|15.62|17.33|15.68|17.25|15.61|0
1643186870000|2022-01-26 08:47:50|17.25|15.61|17.28|15.64|17.28|15.64|17.23|15.59|0
1643186880000|2022-01-26 08:48:00|17.23|15.59|17.33|15.68|17.33|15.68|17.23|15.59|0
1643186890000|2022-01-26 08:48:10|17.34|15.69|17.3|15.65|17.34|15.69|17.3|15.65|0
1643186900000|2022-01-26 08:48:20|17.34|15.69|17.34|15.69|17.34|15.69|17.31|15.66|0
1643186910000|2022-01-26 08:48:30|17.41|15.75|17.44|15.78|17.44|15.78|17.39|15.73|0
1643186920000|2022-01-26 08:48:40|17.41|15.75|17.38|15.72|17.44|15.78|17.34|15.69|0
1643186930000|2022-01-26 08:48:50|17.41|15.75|17.45|15.79|17.45|15.79|17.41|15.75|0
1643186940000|2022-01-26 08:49:00|17.47|15.81|17.5|15.83|17.5|15.83|17.47|15.81|0
1643186950000|2022-01-26 08:49:10|17.47|15.81|17.55|15.88|17.55|15.88|17.47|15.81|0
1643186960000|2022-01-26 08:49:20|17.53|15.86|17.53|15.86|17.56|15.89|17.53|15.86|0
1643186970000|2022-01-26 08:49:30|17.56|15.89|17.56|15.89|17.6|15.92|17.56|15.89|0
1643186980000|2022-01-26 08:49:40|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1643186990000|2022-01-26 08:49:50|17.56|15.89|17.56|15.89|17.56|15.89|17.53|15.86|0
1643187000000|2022-01-26 08:50:00|17.53|15.86|17.6|15.92|17.6|15.92|17.53|15.86|0
1643187010000|2022-01-26 08:50:10|17.61|15.93|17.56|15.89|17.61|15.93|17.56|15.89|0
1643187020000|2022-01-26 08:50:20|17.6|15.92|17.63|15.95|17.63|15.95|17.6|15.92|0
1643187030000|2022-01-26 08:50:30|17.6|15.92|17.6|15.92|17.6|15.92|17.56|15.89|0
1643187040000|2022-01-26 08:50:40|17.56|15.89|17.58|15.91|17.6|15.92|17.56|15.89|0
1643187050000|2022-01-26 08:50:50|17.56|15.89|17.5|15.83|17.56|15.89|17.5|15.83|0
1643187060000|2022-01-26 08:51:00|17.52|15.85|17.44|15.78|17.52|15.85|17.44|15.78|0
1643187070000|2022-01-26 08:51:10|17.45|15.79|17.56|15.89|17.56|15.89|17.45|15.79|0
1643187080000|2022-01-26 08:51:20|17.47|15.81|17.53|15.86|17.53|15.86|17.47|15.81|0
1643187090000|2022-01-26 08:51:30|17.5|15.83|17.47|15.81|17.5|15.83|17.47|15.81|0
1643187100000|2022-01-26 08:51:40|17.53|15.86|17.53|15.86|17.53|15.86|17.5|15.83|0
1643187110000|2022-01-26 08:51:50|17.41|15.75|17.44|15.78|17.45|15.79|17.41|15.75|0
1643187120000|2022-01-26 08:52:00|17.47|15.81|17.45|15.79|17.48|15.82|17.45|15.79|0
1643187130000|2022-01-26 08:52:10|17.5|15.83|17.45|15.79|17.5|15.83|17.42|15.76|0
1643187140000|2022-01-26 08:52:20|17.44|15.78|17.47|15.8|17.47|15.8|17.44|15.78|0
1643187150000|2022-01-26 08:52:30|17.48|15.82|17.55|15.88|17.55|15.88|17.48|15.82|0
1643187160000|2022-01-26 08:52:40|17.56|15.89|17.5|15.83|17.56|15.89|17.5|15.83|0
1643187170000|2022-01-26 08:52:50|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1643187180000|2022-01-26 08:53:00|17.44|15.78|17.34|15.69|17.44|15.78|17.31|15.66|0
1643187190000|2022-01-26 08:53:10|17.37|15.72|17.39|15.73|17.39|15.73|17.36|15.7|0
1643187200000|2022-01-26 08:53:20|17.34|15.69|17.41|15.75|17.41|15.75|17.31|15.66|0
1643187210000|2022-01-26 08:53:30|17.37|15.72|17.41|15.75|17.44|15.78|17.37|15.72|0
1643187220000|2022-01-26 08:53:40|17.31|15.66|17.37|15.72|17.37|15.72|17.31|15.66|0
1643187230000|2022-01-26 08:53:50|17.39|15.73|17.44|15.78|17.44|15.78|17.39|15.73|0
1643187240000|2022-01-26 08:54:00|17.45|15.79|17.31|15.66|17.45|15.79|17.31|15.66|0
1643187250000|2022-01-26 08:54:10|17.28|15.63|17.19|15.55|17.28|15.63|17.19|15.55|0
1643187260000|2022-01-26 08:54:20|17.15|15.52|17.03|15.41|17.15|15.52|17.03|15.41|0
1643187270000|2022-01-26 08:54:30|17.06|15.44|17.08|15.45|17.08|15.45|17.03|15.41|0
1643187280000|2022-01-26 08:54:40|17.12|15.49|17.15|15.52|17.15|15.52|17.12|15.49|0
1643187290000|2022-01-26 08:54:50|17.17|15.53|17.26|15.62|17.31|15.66|17.17|15.53|0
1643187300000|2022-01-26 08:55:00|17.22|15.58|17.19|15.55|17.23|15.59|17.19|15.55|0
1643187310000|2022-01-26 08:55:10|17.2|15.56|17.19|15.55|17.22|15.58|17.15|15.52|0
1643187320000|2022-01-26 08:55:20|17.25|15.6|17.19|15.55|17.25|15.6|17.12|15.49|0
1643187330000|2022-01-26 08:55:30|17.11|15.48|17|15.38|17.11|15.48|17|15.38|0
1643187340000|2022-01-26 08:55:40|17.01|15.39|17.06|15.44|17.06|15.44|17.01|15.39|0
1643187350000|2022-01-26 08:55:50|17.03|15.41|17|15.38|17.03|15.41|17|15.38|0
1643187360000|2022-01-26 08:56:00|16.86|15.25|16.98|15.37|16.98|15.37|16.86|15.25|0
1643187370000|2022-01-26 08:56:10|16.97|15.35|16.92|15.31|16.97|15.35|16.91|15.3|0
1643187380000|2022-01-26 08:56:20|17.04|15.42|17.08|15.45|17.09|15.46|17.04|15.42|0
1643187390000|2022-01-26 08:56:30|17.03|15.41|17.03|15.41|17.03|15.41|17|15.38|0
1643187400000|2022-01-26 08:56:40|16.97|15.35|17.01|15.39|17.08|15.45|16.97|15.35|0
1643187410000|2022-01-26 08:56:50|17|15.38|16.88|15.27|17.06|15.44|16.88|15.27|0
1643187420000|2022-01-26 08:57:00|16.92|15.31|17.09|15.46|17.09|15.46|16.92|15.31|0
1643187430000|2022-01-26 08:57:10|17.06|15.44|17.15|15.52|17.15|15.52|17.06|15.44|0
1643187440000|2022-01-26 08:57:20|17.18|15.55|17.15|15.52|17.18|15.55|17.15|15.52|0
1643187450000|2022-01-26 08:57:30|17.14|15.5|17.23|15.59|17.23|15.59|17.12|15.49|0
1643187460000|2022-01-26 08:57:40|17.25|15.6|17.18|15.55|17.25|15.6|17.18|15.55|0
1643187470000|2022-01-26 08:57:50|17.22|15.58|17.22|15.58|17.23|15.59|17.2|15.56|0
1643187480000|2022-01-26 08:58:00|17.15|15.52|17.09|15.46|17.15|15.52|17.09|15.46|0
1643187490000|2022-01-26 08:58:10|16.97|15.35|17|15.38|17|15.38|16.97|15.35|0
1643187500000|2022-01-26 08:58:20|16.98|15.36|16.95|15.34|17|15.38|16.95|15.34|0
1643187510000|2022-01-26 08:58:30|16.97|15.35|17|15.38|17.06|15.43|16.97|15.35|0
1643187520000|2022-01-26 08:58:40|16.98|15.36|17.09|15.46|17.09|15.46|16.97|15.35|0
1643187530000|2022-01-26 08:58:50|17.15|15.52|17.15|15.52|17.15|15.52|17.11|15.48|0
1643187540000|2022-01-26 08:59:00|17.18|15.55|17.09|15.46|17.18|15.55|17.06|15.43|0
1643187550000|2022-01-26 08:59:10|17.07|15.45|17.21|15.58|17.21|15.58|17.07|15.45|0
1643187560000|2022-01-26 08:59:20|17.25|15.6|17.12|15.49|17.25|15.6|17.12|15.49|0
1643187570000|2022-01-26 08:59:30|17.09|15.46|17.09|15.46|17.09|15.46|17.06|15.43|0
1643187580000|2022-01-26 08:59:40|17.12|15.49|17.15|15.52|17.15|15.52|17.12|15.49|0
1643187590000|2022-01-26 08:59:50|17.14|15.5|17.07|15.45|17.14|15.5|17.06|15.43|0
1643187600000|2022-01-26 09:00:00|16.9|15.29|16.87|15.27|16.9|15.29|16.84|15.24|0
1643187610000|2022-01-26 09:00:10|16.94|15.32|16.94|15.32|16.94|15.32|16.9|15.29|0
1643187620000|2022-01-26 09:00:20|16.92|15.31|16.97|15.35|17|15.38|16.92|15.31|0
1643187630000|2022-01-26 09:00:30|16.9|15.29|16.97|15.35|16.97|15.35|16.9|15.29|0
1643187640000|2022-01-26 09:00:40|16.94|15.32|17.1|15.48|17.1|15.48|16.94|15.32|0
1643187650000|2022-01-26 09:00:50|17.18|15.55|17.34|15.69|17.34|15.69|17.18|15.55|0
1643187660000|2022-01-26 09:01:00|17.43|15.77|17.61|15.93|17.61|15.93|17.43|15.77|0
1643187670000|2022-01-26 09:01:10|17.59|15.92|17.88|16.18|17.88|16.18|17.59|15.92|0
1643187680000|2022-01-26 09:01:20|17.81|16.12|17.81|16.12|17.88|16.18|17.81|16.12|0
1643187690000|2022-01-26 09:01:30|17.75|16.06|17.77|16.07|17.81|16.12|17.69|16|0
1643187700000|2022-01-26 09:01:40|17.78|16.09|17.85|16.15|17.85|16.15|17.78|16.09|0
1643187710000|2022-01-26 09:01:50|17.88|16.18|17.94|16.23|17.94|16.23|17.88|16.18|0
1643187720000|2022-01-26 09:02:00|17.91|16.21|17.94|16.23|17.98|16.26|17.91|16.21|0
1643187730000|2022-01-26 09:02:10|17.88|16.18|18.01|16.29|18.01|16.29|17.88|16.18|0
1643187740000|2022-01-26 09:02:20|18.04|16.32|17.81|16.12|18.04|16.32|17.78|16.09|0
1643187750000|2022-01-26 09:02:30|17.78|16.09|17.78|16.09|17.83|16.13|17.78|16.09|0
1643187760000|2022-01-26 09:02:40|17.8|16.1|17.81|16.12|17.81|16.12|17.8|16.1|0
1643187770000|2022-01-26 09:02:50|17.8|16.1|17.94|16.23|17.94|16.23|17.8|16.1|0
1643187780000|2022-01-26 09:03:00|18.04|16.32|18.22|16.48|18.27|16.53|18.04|16.32|0
1643187790000|2022-01-26 09:03:10|18.24|16.5|18.3|16.56|18.3|16.56|18.24|16.5|0
1643187800000|2022-01-26 09:03:20|18.25|16.51|18.23|16.5|18.28|16.54|18.23|16.5|0
1643187810000|2022-01-26 09:03:30|18.2|16.47|18.2|16.47|18.23|16.5|18.2|16.47|0
1643187820000|2022-01-26 09:03:40|18.23|16.5|18.2|16.47|18.23|16.5|18.17|16.44|0
1643187830000|2022-01-26 09:03:50|18.23|16.5|18.09|16.36|18.23|16.5|18.09|16.36|0
1643187840000|2022-01-26 09:04:00|18.07|16.35|18.01|16.29|18.1|16.38|18.01|16.29|0
1643187850000|2022-01-26 09:04:10|17.94|16.23|17.97|16.26|17.97|16.26|17.94|16.23|0
1643187860000|2022-01-26 09:04:20|17.91|16.2|17.85|16.15|17.91|16.2|17.85|16.15|0
1643187870000|2022-01-26 09:04:30|17.81|16.12|17.81|16.12|17.85|16.15|17.81|16.12|0
1643187880000|2022-01-26 09:04:40|17.78|16.09|17.62|15.94|17.78|16.09|17.62|15.94|0
1643187890000|2022-01-26 09:04:50|17.65|15.97|17.72|16.03|17.72|16.03|17.59|15.91|0
1643187900000|2022-01-26 09:05:00|17.67|15.99|17.67|15.99|17.67|15.99|17.62|15.94|0
1643187910000|2022-01-26 09:05:10|17.62|15.94|17.62|15.94|17.67|15.99|17.62|15.94|0
1643187920000|2022-01-26 09:05:20|17.64|15.96|17.56|15.89|17.64|15.96|17.54|15.87|0
1643187930000|2022-01-26 09:05:30|17.62|15.94|17.78|16.09|17.78|16.09|17.62|15.94|0
1643187940000|2022-01-26 09:05:40|17.75|16.06|17.75|16.06|17.75|16.06|17.7|16.01|0
1643187950000|2022-01-26 09:05:50|17.69|16|17.6|15.93|17.69|16|17.6|15.93|0
1643187960000|2022-01-26 09:06:00|17.65|15.97|17.62|15.94|17.65|15.97|17.62|15.94|0
1643187970000|2022-01-26 09:06:10|17.59|15.91|17.81|16.12|17.81|16.12|17.59|15.91|0
1643187980000|2022-01-26 09:06:20|17.78|16.09|17.84|16.15|17.84|16.15|17.78|16.09|0
1643187990000|2022-01-26 09:06:30|17.91|16.2|17.94|16.23|17.94|16.23|17.89|16.19|0
1643188000000|2022-01-26 09:06:40|17.88|16.17|17.96|16.25|17.96|16.25|17.88|16.17|0
1643188010000|2022-01-26 09:06:50|17.97|16.26|17.94|16.23|17.97|16.26|17.94|16.23|0
1643188020000|2022-01-26 09:07:00|18.04|16.32|18.04|16.32|18.09|16.36|18.04|16.32|0
1643188030000|2022-01-26 09:07:10|18.14|16.41|18.2|16.47|18.2|16.47|18.14|16.41|0
1643188040000|2022-01-26 09:07:20|18.17|16.44|18.23|16.5|18.23|16.5|18.17|16.44|0
1643188050000|2022-01-26 09:07:30|18.28|16.54|18.1|16.38|18.28|16.54|18.1|16.38|0
1643188060000|2022-01-26 09:07:40|18.14|16.41|18.2|16.47|18.2|16.47|18.14|16.41|0
1643188070000|2022-01-26 09:07:50|18.23|16.5|18.25|16.51|18.27|16.53|18.23|16.5|0
1643188080000|2022-01-26 09:08:00|18.27|16.53|18.28|16.54|18.28|16.54|18.27|16.53|0
1643188090000|2022-01-26 09:08:10|18.27|16.53|18.25|16.51|18.27|16.53|18.25|16.51|0
1643188100000|2022-01-26 09:08:20|18.2|16.47|18.2|16.47|18.25|16.51|18.2|16.47|0
1643188110000|2022-01-26 09:08:30|18.23|16.5|18.2|16.47|18.23|16.5|18.2|16.47|0
1643188120000|2022-01-26 09:08:40|18.23|16.5|18.2|16.47|18.23|16.5|18.2|16.47|0
1643188130000|2022-01-26 09:08:50|18.18|16.45|18.2|16.47|18.2|16.47|18.18|16.45|0
1643188140000|2022-01-26 09:09:00|18.17|16.44|18.17|16.44|18.17|16.44|18.1|16.38|0
1643188150000|2022-01-26 09:09:10|18.23|16.5|18.23|16.5|18.23|16.5|18.2|16.47|0
1643188160000|2022-01-26 09:09:20|18.2|16.47|18.2|16.47|18.2|16.47|18.17|16.44|0
1643188170000|2022-01-26 09:09:30|18.23|16.5|18.26|16.53|18.26|16.53|18.23|16.5|0
1643188180000|2022-01-26 09:09:40|18.36|16.61|18.4|16.64|18.4|16.64|18.33|16.58|0
1643188190000|2022-01-26 09:09:50|18.38|16.63|18.49|16.73|18.49|16.73|18.36|16.61|0
1643188200000|2022-01-26 09:10:00|18.43|16.67|18.49|16.73|18.49|16.73|18.43|16.67|0
1643188210000|2022-01-26 09:10:10|18.46|16.7|18.49|16.73|18.49|16.73|18.46|16.7|0
1643188220000|2022-01-26 09:10:20|18.53|16.76|18.49|16.73|18.53|16.76|18.46|16.7|0
1643188230000|2022-01-26 09:10:30|18.53|16.76|18.44|16.69|18.53|16.76|18.44|16.69|0
1643188240000|2022-01-26 09:10:40|18.46|16.7|18.43|16.67|18.46|16.7|18.4|16.64|0
1643188250000|2022-01-26 09:10:50|18.53|16.76|18.63|16.85|18.63|16.85|18.53|16.76|0
1643188260000|2022-01-26 09:11:00|18.59|16.82|18.46|16.7|18.59|16.82|18.43|16.67|0
1643188270000|2022-01-26 09:11:10|18.43|16.67|18.48|16.72|18.49|16.73|18.43|16.67|0
1643188280000|2022-01-26 09:11:20|18.46|16.7|18.59|16.82|18.59|16.82|18.46|16.7|0
1643188290000|2022-01-26 09:11:30|18.63|16.85|18.63|16.85|18.63|16.85|18.59|16.82|0
1643188300000|2022-01-26 09:11:40|18.59|16.82|18.66|16.88|18.66|16.88|18.59|16.82|0
1643188310000|2022-01-26 09:11:50|18.63|16.85|18.73|16.94|18.73|16.94|18.63|16.85|0
1643188320000|2022-01-26 09:12:00|18.63|16.85|18.66|16.88|18.66|16.88|18.63|16.85|0
1643188330000|2022-01-26 09:12:10|18.68|16.9|18.66|16.88|18.68|16.9|18.66|16.88|0
1643188340000|2022-01-26 09:12:20|18.63|16.85|18.64|16.87|18.64|16.87|18.63|16.85|0
1643188350000|2022-01-26 09:12:30|18.63|16.85|18.66|16.88|18.66|16.88|18.63|16.85|0
1643188360000|2022-01-26 09:12:40|18.69|16.91|18.66|16.88|18.69|16.91|18.66|16.88|0
1643188370000|2022-01-26 09:12:50|18.68|16.9|18.66|16.88|18.68|16.9|18.66|16.88|0
1643188380000|2022-01-26 09:13:00|18.69|16.91|18.68|16.9|18.73|16.94|18.66|16.88|0
1643188390000|2022-01-26 09:13:10|18.69|16.91|18.66|16.88|18.69|16.91|18.66|16.88|0
1643188400000|2022-01-26 09:13:20|18.69|16.91|18.73|16.94|18.73|16.94|18.69|16.91|0
1643188410000|2022-01-26 09:13:30|18.69|16.91|18.83|17.03|18.83|17.03|18.69|16.91|0
1643188420000|2022-01-26 09:13:40|18.84|17.05|18.83|17.03|18.84|17.05|18.83|17.03|0
1643188430000|2022-01-26 09:13:50|18.86|17.06|18.89|17.09|18.89|17.09|18.86|17.06|0
1643188440000|2022-01-26 09:14:00|18.86|17.06|18.86|17.06|18.86|17.06|18.86|17.06|0
1643188450000|2022-01-26 09:14:10|18.89|17.09|18.93|17.12|18.93|17.12|18.86|17.06|0
1643188460000|2022-01-26 09:14:20|18.91|17.11|18.93|17.12|18.94|17.14|18.91|17.11|0
1643188470000|2022-01-26 09:14:30|18.96|17.15|18.93|17.12|18.99|17.18|18.93|17.12|0
1643188480000|2022-01-26 09:14:40|18.83|17.03|18.63|16.85|18.83|17.03|18.63|16.85|0
1643188490000|2022-01-26 09:14:50|18.66|16.88|18.64|16.87|18.66|16.88|18.63|16.85|0
1643188500000|2022-01-26 09:15:00|18.71|16.93|18.69|16.91|18.76|16.97|18.69|16.91|0
1643188510000|2022-01-26 09:15:10|18.66|16.88|18.59|16.82|18.66|16.88|18.59|16.82|0
1643188520000|2022-01-26 09:15:20|18.56|16.79|18.57|16.81|18.61|16.84|18.56|16.79|0
1643188530000|2022-01-26 09:15:30|18.59|16.82|18.56|16.79|18.63|16.85|18.56|16.79|0
1643188540000|2022-01-26 09:15:40|18.53|16.76|18.48|16.72|18.56|16.79|18.48|16.72|0
1643188550000|2022-01-26 09:15:50|18.49|16.73|18.46|16.7|18.49|16.73|18.46|16.7|0
1643188560000|2022-01-26 09:16:00|18.53|16.76|18.56|16.79|18.56|16.79|18.53|16.76|0
1643188570000|2022-01-26 09:16:10|18.57|16.81|18.62|16.85|18.62|16.85|18.57|16.81|0
1643188580000|2022-01-26 09:16:20|18.66|16.88|18.76|16.97|18.76|16.97|18.66|16.88|0
1643188590000|2022-01-26 09:16:30|18.79|17|18.82|17.03|18.82|17.03|18.79|17|0
1643188600000|2022-01-26 09:16:40|18.79|17|18.89|17.09|18.89|17.09|18.79|17|0
1643188610000|2022-01-26 09:16:50|18.91|17.11|18.89|17.09|18.91|17.11|18.89|17.09|0
1643188620000|2022-01-26 09:17:00|18.93|17.12|18.96|17.15|18.96|17.15|18.93|17.12|0
1643188630000|2022-01-26 09:17:10|18.98|17.17|18.96|17.15|18.98|17.17|18.93|17.12|0
1643188640000|2022-01-26 09:17:20|18.99|17.18|18.86|17.06|18.99|17.18|18.86|17.06|0
1643188650000|2022-01-26 09:17:30|18.93|17.12|18.94|17.14|18.96|17.15|18.93|17.12|0
1643188660000|2022-01-26 09:17:40|18.96|17.15|18.96|17.15|18.96|17.15|18.96|17.15|0
1643188670000|2022-01-26 09:17:50|18.97|17.17|20.49|18.54|20.49|18.54|18.93|17.12|0
1643188680000|2022-01-26 09:18:00|17.92|16.21|18.38|16.63|18.38|16.63|17.92|16.21|0
1643188690000|2022-01-26 09:18:10|18.41|16.66|18.45|16.69|18.45|16.69|18.41|16.66|0
1643188700000|2022-01-26 09:18:20|18.41|16.66|18.51|16.75|18.51|16.75|18.41|16.66|0
1643188710000|2022-01-26 09:18:30|18.45|16.69|18.77|16.98|18.77|16.98|18.43|16.68|0
1643188720000|2022-01-26 09:18:40|18.74|16.95|18.71|16.92|18.74|16.95|18.67|16.89|0
1643188730000|2022-01-26 09:18:50|18.74|16.95|18.81|17.01|18.81|17.01|18.74|16.95|0
1643188740000|2022-01-26 09:19:00|18.77|16.98|18.96|17.16|18.96|17.16|18.64|16.86|0
1643188750000|2022-01-26 09:19:10|19.03|17.22|19.03|17.22|19.1|17.28|19.03|17.22|0
1643188760000|2022-01-26 09:19:20|19.06|17.25|19.1|17.28|19.1|17.28|19.06|17.25|0
1643188770000|2022-01-26 09:19:30|19.06|17.25|18.99|17.19|19.06|17.25|18.99|17.19|0
1643188780000|2022-01-26 09:19:40|19.03|17.22|18.99|17.19|19.03|17.22|18.99|17.19|0
1643188790000|2022-01-26 09:19:50|18.96|17.15|18.96|17.15|18.99|17.19|18.96|17.15|0
1643188800000|2022-01-26 09:20:00|18.94|17.14|18.93|17.12|18.94|17.14|18.93|17.12|0
1643188810000|2022-01-26 09:20:10|18.79|17|18.69|16.91|18.83|17.03|18.69|16.91|0
1643188820000|2022-01-26 09:20:20|18.73|16.94|18.66|16.88|18.73|16.94|18.66|16.88|0
1643188830000|2022-01-26 09:20:30|18.63|16.85|18.73|16.94|18.76|16.97|18.63|16.85|0
1643188840000|2022-01-26 09:20:40|18.76|16.97|18.66|16.88|18.76|16.97|18.66|16.88|0
1643188850000|2022-01-26 09:20:50|18.61|16.84|18.56|16.79|18.61|16.84|18.56|16.79|0
1643188860000|2022-01-26 09:21:00|18.53|16.76|18.53|16.76|18.59|16.82|18.53|16.76|0
1643188870000|2022-01-26 09:21:10|18.56|16.79|18.53|16.76|18.59|16.82|18.53|16.76|0
1643188880000|2022-01-26 09:21:20|18.46|16.7|18.49|16.73|18.53|16.76|18.46|16.7|0
1643188890000|2022-01-26 09:21:30|18.53|16.76|18.56|16.79|18.59|16.82|18.53|16.76|0
1643188900000|2022-01-26 09:21:40|18.61|16.84|18.63|16.85|18.63|16.85|18.59|16.82|0
1643188910000|2022-01-26 09:21:50|18.59|16.82|18.66|16.88|18.66|16.88|18.57|16.81|0
1643188920000|2022-01-26 09:22:00|18.69|16.91|18.66|16.88|18.72|16.94|18.66|16.88|0
1643188930000|2022-01-26 09:22:10|18.69|16.91|18.84|17.05|18.84|17.05|18.69|16.91|0
1643188940000|2022-01-26 09:22:20|18.86|17.06|19.08|17.26|19.08|17.26|18.86|17.06|0
1643188950000|2022-01-26 09:22:30|19.13|17.31|19.16|17.34|19.16|17.34|19.09|17.28|0
1643188960000|2022-01-26 09:22:40|19.26|17.43|19.28|17.44|19.3|17.46|19.26|17.43|0
1643188970000|2022-01-26 09:22:50|19.3|17.46|19.3|17.46|19.33|17.49|19.3|17.46|0
1643188980000|2022-01-26 09:23:00|19.26|17.43|19.25|17.41|19.26|17.43|19.25|17.41|0
1643188990000|2022-01-26 09:23:10|19.3|17.46|19.26|17.43|19.33|17.49|19.26|17.43|0
1643189000000|2022-01-26 09:23:20|19.23|17.4|19.31|17.48|19.31|17.48|19.23|17.4|0
1643189010000|2022-01-26 09:23:30|19.3|17.46|19.3|17.46|19.33|17.49|19.3|17.46|0
1643189020000|2022-01-26 09:23:40|19.26|17.43|19.3|17.46|19.35|17.51|19.26|17.43|0
1643189030000|2022-01-26 09:23:50|19.33|17.49|19.45|17.6|19.45|17.6|19.33|17.49|0
1643189040000|2022-01-26 09:24:00|19.38|17.54|19.43|17.58|19.43|17.58|19.37|17.52|0
1643189050000|2022-01-26 09:24:10|19.47|17.62|19.43|17.58|19.47|17.62|19.43|17.58|0
1643189060000|2022-01-26 09:24:20|19.47|17.62|19.47|17.61|19.5|17.65|19.47|17.61|0
1643189070000|2022-01-26 09:24:30|19.43|17.58|19.47|17.61|19.47|17.61|19.43|17.58|0
1643189080000|2022-01-26 09:24:40|19.5|17.65|19.57|17.71|19.57|17.71|19.5|17.65|0
1643189090000|2022-01-26 09:24:50|19.52|17.66|19.64|17.77|19.64|17.77|19.52|17.66|0
1643189100000|2022-01-26 09:25:00|19.68|17.8|19.71|17.83|19.71|17.83|19.64|17.77|0
1643189110000|2022-01-26 09:25:10|19.68|17.8|19.71|17.83|19.71|17.83|19.68|17.8|0
1643189120000|2022-01-26 09:25:20|19.75|17.87|19.78|17.9|19.78|17.9|19.75|17.87|0
1643189130000|2022-01-26 09:25:30|19.82|17.93|19.82|17.93|19.82|17.93|19.8|17.91|0
1643189140000|2022-01-26 09:25:40|19.8|17.91|19.82|17.93|19.82|17.93|19.8|17.91|0
1643189150000|2022-01-26 09:25:50|19.78|17.9|19.78|17.9|19.81|17.93|19.78|17.9|0
1643189160000|2022-01-26 09:26:00|19.81|17.93|19.78|17.9|19.81|17.93|19.78|17.9|0
1643189170000|2022-01-26 09:26:10|19.8|17.91|19.78|17.9|19.81|17.93|19.78|17.9|0
1643189180000|2022-01-26 09:26:20|19.73|17.85|19.75|17.86|19.78|17.9|19.73|17.85|0
1643189190000|2022-01-26 09:26:30|19.71|17.83|19.57|17.71|19.71|17.83|19.5|17.65|0
1643189200000|2022-01-26 09:26:40|19.54|17.68|19.54|17.68|19.54|17.68|19.5|17.65|0
1643189210000|2022-01-26 09:26:50|19.47|17.61|19.4|17.55|19.47|17.61|19.4|17.55|0
1643189220000|2022-01-26 09:27:00|19.38|17.54|19.4|17.55|19.4|17.55|19.37|17.52|0
1643189230000|2022-01-26 09:27:10|19.36|17.52|19.33|17.49|19.38|17.54|19.33|17.49|0
1643189240000|2022-01-26 09:27:20|19.26|17.43|19.13|17.3|19.26|17.43|19.13|17.3|0
1643189250000|2022-01-26 09:27:30|19.16|17.34|19.19|17.37|19.23|17.4|19.16|17.34|0
1643189260000|2022-01-26 09:27:40|19.16|17.34|19.19|17.37|19.19|17.37|19.16|17.34|0
1643189270000|2022-01-26 09:27:50|19.14|17.32|19.19|17.37|19.19|17.37|19.14|17.32|0
1643189280000|2022-01-26 09:28:00|19.21|17.38|19.19|17.37|19.21|17.38|19.19|17.37|0
1643189290000|2022-01-26 09:28:10|19.16|17.34|19.18|17.35|19.19|17.37|19.16|17.34|0
1643189300000|2022-01-26 09:28:20|19.23|17.4|19.3|17.46|19.3|17.46|19.23|17.4|0
1643189310000|2022-01-26 09:28:30|19.26|17.43|19.21|17.38|19.26|17.43|19.21|17.38|0
1643189320000|2022-01-26 09:28:40|19.23|17.4|19.23|17.4|19.23|17.4|19.19|17.37|0
1643189330000|2022-01-26 09:28:50|19.21|17.38|19.28|17.44|19.28|17.44|19.19|17.37|0
1643189340000|2022-01-26 09:29:00|19.23|17.4|19.19|17.37|19.23|17.4|19.13|17.3|0
1643189350000|2022-01-26 09:29:10|19.18|17.35|19.09|17.27|19.18|17.35|19.06|17.24|0
1643189360000|2022-01-26 09:29:20|19.13|17.3|19.06|17.24|19.16|17.33|19.06|17.24|0
1643189370000|2022-01-26 09:29:30|19.09|17.27|19.13|17.3|19.14|17.32|19.09|17.27|0
1643189380000|2022-01-26 09:29:40|19.09|17.27|19.11|17.29|19.14|17.32|19.09|17.27|0
1643189390000|2022-01-26 09:29:50|19.13|17.3|19.09|17.27|19.16|17.33|19.09|17.27|0
1643189400000|2022-01-26 09:30:00|19.13|17.3|19.19|17.37|19.19|17.37|19.13|17.3|0
1643189410000|2022-01-26 09:30:10|19.26|17.43|19.28|17.44|19.28|17.44|19.26|17.43|0
1643189420000|2022-01-26 09:30:20|19.26|17.43|19.3|17.46|19.3|17.46|19.19|17.37|0
1643189430000|2022-01-26 09:30:30|19.23|17.4|19.28|17.44|19.3|17.46|19.23|17.4|0
1643189440000|2022-01-26 09:30:40|19.26|17.43|19.23|17.4|19.3|17.46|19.23|17.4|0
1643189450000|2022-01-26 09:30:50|19.24|17.41|19.36|17.52|19.36|17.52|19.24|17.41|0
1643189460000|2022-01-26 09:31:00|19.33|17.49|19.24|17.41|19.33|17.49|19.23|17.4|0
1643189470000|2022-01-26 09:31:10|19.26|17.43|19.28|17.44|19.28|17.44|19.26|17.43|0
1643189480000|2022-01-26 09:31:20|19.26|17.43|19.24|17.41|19.26|17.43|19.23|17.4|0
1643189490000|2022-01-26 09:31:30|19.26|17.43|19.28|17.44|19.28|17.44|19.26|17.43|0
1643189500000|2022-01-26 09:31:40|19.26|17.43|19.41|17.56|19.41|17.56|19.26|17.43|0
1643189510000|2022-01-26 09:31:50|19.47|17.61|19.59|17.72|19.59|17.72|19.47|17.61|0
1643189520000|2022-01-26 09:32:00|19.6|17.74|19.67|17.8|19.67|17.8|19.6|17.74|0
1643189530000|2022-01-26 09:32:10|19.71|17.83|19.69|17.81|19.71|17.83|19.69|17.81|0
1643189540000|2022-01-26 09:32:20|19.62|17.75|19.57|17.71|19.62|17.75|19.57|17.71|0
1643189550000|2022-01-26 09:32:30|19.64|17.77|19.5|17.64|19.64|17.77|19.5|17.64|0
1643189560000|2022-01-26 09:32:40|19.43|17.58|19.36|17.52|19.43|17.58|19.36|17.52|0
1643189570000|2022-01-26 09:32:50|19.33|17.49|19.19|17.36|19.33|17.49|19.19|17.36|0
1643189580000|2022-01-26 09:33:00|19.06|17.24|19.04|17.23|19.06|17.24|19.04|17.23|0
1643189590000|2022-01-26 09:33:10|19.02|17.21|19.17|17.34|19.17|17.34|19|17.19|0
1643189600000|2022-01-26 09:33:20|19.19|17.36|19.34|17.5|19.34|17.5|19.08|17.27|0
1643189610000|2022-01-26 09:33:30|19.41|17.56|19.36|17.52|19.43|17.58|19.34|17.5|0
1643189620000|2022-01-26 09:33:40|19.38|17.53|19.46|17.61|19.46|17.61|19.34|17.5|0
1643189630000|2022-01-26 09:33:50|19.43|17.58|19.46|17.61|19.46|17.61|19.43|17.58|0
1643189640000|2022-01-26 09:34:00|19.5|17.64|19.46|17.61|19.5|17.64|19.46|17.61|0
1643189650000|2022-01-26 09:34:10|19.39|17.55|19.43|17.58|19.43|17.58|19.39|17.55|0
1643189660000|2022-01-26 09:34:20|19.46|17.61|19.46|17.61|19.5|17.64|19.46|17.61|0
1643189670000|2022-01-26 09:34:30|19.53|17.67|19.53|17.67|19.53|17.67|19.5|17.64|0
1643189680000|2022-01-26 09:34:40|19.6|17.73|19.6|17.73|19.6|17.73|19.6|17.73|0
1643189690000|2022-01-26 09:34:50|19.62|17.75|19.6|17.73|19.63|17.76|19.6|17.73|0
1643189700000|2022-01-26 09:35:00|19.62|17.75|19.6|17.73|19.62|17.75|19.6|17.73|0
1643189710000|2022-01-26 09:35:10|19.62|17.75|19.56|17.7|19.62|17.75|19.56|17.7|0
1643189720000|2022-01-26 09:35:20|19.53|17.67|19.55|17.69|19.56|17.7|19.53|17.67|0
1643189730000|2022-01-26 09:35:30|19.53|17.67|19.55|17.69|19.55|17.69|19.53|17.67|0
1643189740000|2022-01-26 09:35:40|19.53|17.67|19.58|17.72|19.6|17.73|19.53|17.67|0
1643189750000|2022-01-26 09:35:50|19.53|17.67|19.43|17.58|19.53|17.67|19.43|17.58|0
1643189760000|2022-01-26 09:36:00|19.44|17.59|19.36|17.52|19.44|17.59|19.36|17.52|0
1643189770000|2022-01-26 09:36:10|19.39|17.55|19.39|17.55|19.39|17.55|19.36|17.52|0
1643189780000|2022-01-26 09:36:20|19.5|17.64|19.5|17.64|19.53|17.67|19.46|17.61|0
1643189790000|2022-01-26 09:36:30|19.48|17.62|19.5|17.64|19.56|17.7|19.48|17.62|0
1643189800000|2022-01-26 09:36:40|19.53|17.67|19.51|17.65|19.53|17.67|19.5|17.64|0
1643189810000|2022-01-26 09:36:50|19.53|17.67|19.61|17.75|19.61|17.75|19.53|17.67|0
1643189820000|2022-01-26 09:37:00|19.81|17.92|19.84|17.95|19.84|17.95|19.81|17.92|0
1643189830000|2022-01-26 09:37:10|19.86|17.97|19.84|17.95|19.86|17.97|19.84|17.95|0
1643189840000|2022-01-26 09:37:20|19.94|18.05|20.01|18.11|20.14|18.22|19.94|18.05|0
1643189850000|2022-01-26 09:37:30|20.07|18.16|20.17|18.25|20.17|18.25|20.07|18.16|0
1643189860000|2022-01-26 09:37:40|20.23|18.3|20.21|18.28|20.23|18.3|20.19|18.27|0
1643189870000|2022-01-26 09:37:50|20.3|18.36|20.42|18.47|20.44|18.49|20.3|18.36|0
1643189880000|2022-01-26 09:38:00|20.72|18.75|20.67|18.7|20.72|18.75|20.65|18.68|0
1643189890000|2022-01-26 09:38:10|20.62|18.65|20.56|18.6|20.62|18.65|20.53|18.57|0
1643189900000|2022-01-26 09:38:20|20.53|18.57|20.51|18.56|20.54|18.59|20.51|18.56|0
1643189910000|2022-01-26 09:38:30|20.53|18.57|20.49|18.54|20.53|18.57|20.49|18.54|0
1643189920000|2022-01-26 09:38:40|20.51|18.56|20.51|18.56|20.54|18.59|20.51|18.56|0
1643189930000|2022-01-26 09:38:50|20.54|18.59|20.65|18.68|20.65|18.68|20.54|18.59|0
1643189940000|2022-01-26 09:39:00|20.58|18.62|20.54|18.59|20.58|18.62|20.54|18.59|0
1643189950000|2022-01-26 09:39:10|20.58|18.62|20.67|18.7|20.67|18.7|20.58|18.62|0
1643189960000|2022-01-26 09:39:20|20.63|18.67|20.54|18.59|20.63|18.67|20.54|18.59|0
1643189970000|2022-01-26 09:39:30|20.56|18.6|20.51|18.55|20.56|18.6|20.51|18.55|0
1643189980000|2022-01-26 09:39:40|20.53|18.57|20.67|18.7|20.67|18.7|20.51|18.55|0
1643189990000|2022-01-26 09:39:50|20.69|18.72|20.51|18.55|20.69|18.72|20.51|18.55|0
1643190000000|2022-01-26 09:40:00|20.54|18.59|20.51|18.55|20.56|18.6|20.51|18.55|0
1643190010000|2022-01-26 09:40:10|20.54|18.59|20.54|18.59|20.6|18.63|20.54|18.59|0
1643190020000|2022-01-26 09:40:20|20.47|18.52|20.4|18.46|20.47|18.52|20.4|18.46|0
1643190030000|2022-01-26 09:40:30|20.37|18.43|20.33|18.39|20.37|18.43|20.33|18.39|0
1643190040000|2022-01-26 09:40:40|20.31|18.38|20.31|18.38|20.33|18.39|20.31|18.38|0
1643190050000|2022-01-26 09:40:50|20.29|18.36|20.29|18.36|20.33|18.39|20.29|18.36|0
1643190060000|2022-01-26 09:41:00|20.33|18.39|20.29|18.36|20.33|18.39|20.29|18.36|0
1643190070000|2022-01-26 09:41:10|20.26|18.33|20.28|18.34|20.33|18.39|20.26|18.33|0
1643190080000|2022-01-26 09:41:20|20.33|18.39|20.36|18.43|20.36|18.43|20.33|18.39|0
1643190090000|2022-01-26 09:41:30|20.44|18.49|20.29|18.36|20.44|18.49|20.29|18.36|0
1643190100000|2022-01-26 09:41:40|20.31|18.38|20.31|18.38|20.31|18.38|20.31|18.38|0
1643190110000|2022-01-26 09:41:50|20.33|18.39|20.33|18.39|20.33|18.39|20.33|18.39|0
1643190120000|2022-01-26 09:42:00|20.36|18.43|20.36|18.43|20.47|18.52|20.36|18.43|0
1643190130000|2022-01-26 09:42:10|20.45|18.5|20.45|18.5|20.45|18.5|20.44|18.49|0
1643190140000|2022-01-26 09:42:20|20.49|18.54|20.58|18.62|20.58|18.62|20.49|18.54|0
1643190150000|2022-01-26 09:42:30|20.63|18.67|20.69|18.72|20.69|18.72|20.63|18.67|0
1643190160000|2022-01-26 09:42:40|20.79|18.81|20.77|18.8|20.81|18.83|20.77|18.8|0
1643190170000|2022-01-26 09:42:50|20.79|18.81|20.79|18.81|20.83|18.85|20.79|18.81|0
1643190180000|2022-01-26 09:43:00|20.81|18.83|20.76|18.78|20.81|18.83|20.76|18.78|0
1643190190000|2022-01-26 09:43:10|20.79|18.81|20.69|18.72|20.79|18.81|20.69|18.72|0
1643190200000|2022-01-26 09:43:20|20.65|18.68|20.79|18.81|20.79|18.81|20.65|18.68|0
1643190210000|2022-01-26 09:43:30|20.81|18.83|20.83|18.85|20.83|18.85|20.81|18.83|0
1643190220000|2022-01-26 09:43:40|20.79|18.81|20.9|18.91|20.9|18.91|20.79|18.81|0
1643190230000|2022-01-26 09:43:50|20.87|18.88|20.95|18.96|20.95|18.96|20.87|18.88|0
1643190240000|2022-01-26 09:44:00|20.94|18.94|20.83|18.85|20.94|18.94|20.81|18.83|0
1643190250000|2022-01-26 09:44:10|20.79|18.81|20.83|18.85|20.86|18.88|20.79|18.81|0
1643190260000|2022-01-26 09:44:20|20.85|18.86|20.94|18.94|20.94|18.94|20.85|18.86|0
1643190270000|2022-01-26 09:44:30|20.9|18.91|20.9|18.91|20.9|18.91|20.86|18.88|0
1643190280000|2022-01-26 09:44:40|20.86|18.88|20.86|18.88|20.86|18.88|20.83|18.84|0
1643190290000|2022-01-26 09:44:50|20.9|18.91|20.94|18.94|20.94|18.94|20.9|18.91|0
1643190300000|2022-01-26 09:45:00|20.99|18.99|20.9|18.91|20.99|18.99|20.83|18.84|0
1643190310000|2022-01-26 09:45:10|20.97|18.98|21.04|19.04|21.04|19.04|20.97|18.98|0
1643190320000|2022-01-26 09:45:20|21.01|19.01|21.04|19.04|21.04|19.04|21.01|19.01|0
1643190330000|2022-01-26 09:45:30|21.03|19.03|21.06|19.06|21.06|19.06|21.03|19.03|0
1643190340000|2022-01-26 09:45:40|21.04|19.04|21.04|19.04|21.04|19.04|21.04|19.04|0
1643190350000|2022-01-26 09:45:50|21.08|19.08|21.06|19.06|21.08|19.08|21.04|19.04|0
1643190360000|2022-01-26 09:46:00|21.04|19.04|21.04|19.04|21.04|19.04|21.01|19.01|0
1643190370000|2022-01-26 09:46:10|21.06|19.06|21.04|19.04|21.06|19.06|21.04|19.04|0
1643190380000|2022-01-26 09:46:20|21.01|19.01|21.01|19.01|21.08|19.08|21.01|19.01|0
1643190390000|2022-01-26 09:46:30|21.03|19.03|21.04|19.04|21.06|19.06|21.01|19.01|0
1643190400000|2022-01-26 09:46:40|21.06|19.06|21.08|19.08|21.08|19.08|21.03|19.03|0
1643190410000|2022-01-26 09:46:50|21.04|19.04|21.11|19.11|21.11|19.11|21.04|19.04|0
1643190420000|2022-01-26 09:47:00|21.04|19.04|20.9|18.91|21.04|19.04|20.9|18.91|0
1643190430000|2022-01-26 09:47:10|20.86|18.88|20.83|18.84|20.86|18.88|20.83|18.84|0
1643190440000|2022-01-26 09:47:20|20.86|18.88|20.86|18.88|20.86|18.88|20.83|18.84|0
1643190450000|2022-01-26 09:47:30|20.9|18.91|20.9|18.91|20.94|18.94|20.9|18.91|0
1643190460000|2022-01-26 09:47:40|20.97|18.97|21.04|19.04|21.04|19.04|20.95|18.96|0
1643190470000|2022-01-26 09:47:50|20.99|18.99|20.86|18.88|20.99|18.99|20.86|18.88|0
1643190480000|2022-01-26 09:48:00|20.75|18.78|20.74|18.76|20.77|18.79|20.74|18.76|0
1643190490000|2022-01-26 09:48:10|20.77|18.79|20.77|18.79|20.79|18.81|20.77|18.79|0
1643190500000|2022-01-26 09:48:20|20.75|18.78|20.79|18.81|20.79|18.81|20.72|18.75|0
1643190510000|2022-01-26 09:48:30|20.83|18.84|20.79|18.81|20.83|18.84|20.75|18.78|0
1643190520000|2022-01-26 09:48:40|20.72|18.75|20.65|18.68|20.72|18.75|20.65|18.68|0
1643190530000|2022-01-26 09:48:50|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1643190540000|2022-01-26 09:49:00|20.59|18.63|20.43|18.49|20.59|18.63|20.43|18.49|0
1643190550000|2022-01-26 09:49:10|20.4|18.45|20.47|18.52|20.47|18.52|20.4|18.45|0
1643190560000|2022-01-26 09:49:20|20.45|18.5|20.47|18.52|20.47|18.52|20.43|18.49|0
1643190570000|2022-01-26 09:49:30|20.43|18.49|20.47|18.52|20.47|18.52|20.43|18.49|0
1643190580000|2022-01-26 09:49:40|20.43|18.49|20.47|18.52|20.47|18.52|20.4|18.45|0
1643190590000|2022-01-26 09:49:50|20.48|18.53|20.45|18.5|20.48|18.53|20.45|18.5|0
1643190600000|2022-01-26 09:50:00|20.47|18.52|20.36|18.42|20.47|18.52|20.36|18.42|0
1643190610000|2022-01-26 09:50:10|20.34|18.41|20.29|18.36|20.36|18.42|20.29|18.36|0
1643190620000|2022-01-26 09:50:20|20.33|18.39|20.29|18.36|20.33|18.39|20.29|18.36|0
1643190630000|2022-01-26 09:50:30|20.31|18.37|20.31|18.37|20.31|18.37|20.29|18.36|0
1643190640000|2022-01-26 09:50:40|20.33|18.39|20.31|18.37|20.4|18.45|20.31|18.37|0
1643190650000|2022-01-26 09:50:50|20.15|18.23|20.18|18.26|20.18|18.26|20.15|18.23|0
1643190660000|2022-01-26 09:51:00|20.11|18.2|20.22|18.29|20.22|18.29|20.11|18.2|0
1643190670000|2022-01-26 09:51:10|20.18|18.26|20.18|18.26|20.18|18.26|20.15|18.23|0
1643190680000|2022-01-26 09:51:20|20.25|18.33|20.22|18.29|20.25|18.33|20.18|18.26|0
1643190690000|2022-01-26 09:51:30|20.18|18.26|20.11|18.2|20.18|18.26|20.08|18.17|0
1643190700000|2022-01-26 09:51:40|20.15|18.23|20.11|18.2|20.15|18.23|20.11|18.2|0
1643190710000|2022-01-26 09:51:50|20.15|18.23|20.18|18.26|20.18|18.26|20.15|18.23|0
1643190720000|2022-01-26 09:52:00|20.22|18.29|20.4|18.45|20.4|18.45|20.22|18.29|0
1643190730000|2022-01-26 09:52:10|20.36|18.42|20.36|18.42|20.38|18.44|20.36|18.42|0
1643190740000|2022-01-26 09:52:20|20.32|18.39|20.38|18.44|20.38|18.44|20.32|18.39|0
1643190750000|2022-01-26 09:52:30|20.32|18.39|20.36|18.42|20.38|18.44|20.32|18.39|0
1643190760000|2022-01-26 09:52:40|20.32|18.39|20.4|18.45|20.4|18.45|20.32|18.39|0
1643190770000|2022-01-26 09:52:50|20.43|18.48|20.43|18.48|20.43|18.48|20.41|18.47|0
1643190780000|2022-01-26 09:53:00|20.45|18.5|20.5|18.55|20.5|18.55|20.45|18.5|0
1643190790000|2022-01-26 09:53:10|20.54|18.58|20.57|18.61|20.61|18.65|20.54|18.58|0
1643190800000|2022-01-26 09:53:20|20.54|18.58|20.54|18.58|20.54|18.58|20.54|18.58|0
1643190810000|2022-01-26 09:53:30|20.47|18.52|20.54|18.58|20.54|18.58|20.47|18.52|0
1643190820000|2022-01-26 09:53:40|20.59|18.63|20.5|18.55|20.59|18.63|20.5|18.55|0
1643190830000|2022-01-26 09:53:50|20.54|18.58|20.5|18.55|20.54|18.58|20.5|18.55|0
1643190840000|2022-01-26 09:54:00|20.52|18.56|20.5|18.55|20.52|18.56|20.5|18.55|0
1643190850000|2022-01-26 09:54:10|20.43|18.48|20.27|18.34|20.43|18.48|20.27|18.34|0
1643190860000|2022-01-26 09:54:20|20.23|18.31|20.22|18.29|20.25|18.32|20.22|18.29|0
1643190870000|2022-01-26 09:54:30|20.2|18.28|20.2|18.28|20.22|18.29|20.16|18.24|0
1643190880000|2022-01-26 09:54:40|20.22|18.29|20.08|18.16|20.22|18.29|20.08|18.16|0
1643190890000|2022-01-26 09:54:50|20.11|18.2|20.11|18.2|20.18|18.26|20.11|18.2|0
1643190900000|2022-01-26 09:55:00|20.09|18.18|20.08|18.16|20.11|18.2|20.08|18.16|0
1643190910000|2022-01-26 09:55:10|20.04|18.13|20.08|18.16|20.08|18.16|20.04|18.13|0
1643190920000|2022-01-26 09:55:20|20.04|18.13|19.97|18.07|20.04|18.13|19.97|18.07|0
1643190930000|2022-01-26 09:55:30|19.9|18.01|19.95|18.05|19.95|18.05|19.9|18.01|0
1643190940000|2022-01-26 09:55:40|19.9|18.01|19.85|17.96|19.9|18.01|19.83|17.94|0
1643190950000|2022-01-26 09:55:50|19.9|18.01|19.88|17.99|19.9|18.01|19.85|17.96|0
1643190960000|2022-01-26 09:56:00|19.87|17.97|19.94|18.04|19.94|18.04|19.8|17.91|0
1643190970000|2022-01-26 09:56:10|19.99|18.08|19.94|18.04|19.99|18.08|19.87|17.97|0
1643190980000|2022-01-26 09:56:20|19.97|18.07|20.04|18.13|20.04|18.13|19.97|18.07|0
1643190990000|2022-01-26 09:56:30|20.06|18.15|20.04|18.13|20.06|18.15|20.01|18.1|0
1643191000000|2022-01-26 09:56:40|20.15|18.23|20.11|18.2|20.15|18.23|20.11|18.2|0
1643191010000|2022-01-26 09:56:50|20.15|18.23|20.11|18.2|20.15|18.23|20.09|18.18|0
1643191020000|2022-01-26 09:57:00|20.08|18.16|20.18|18.26|20.18|18.26|20.08|18.16|0
1643191030000|2022-01-26 09:57:10|20.15|18.23|20.15|18.23|20.15|18.23|20.11|18.2|0
1643191040000|2022-01-26 09:57:20|20.11|18.2|20.11|18.2|20.11|18.2|20.08|18.16|0
1643191050000|2022-01-26 09:57:30|20.15|18.23|20.04|18.13|20.15|18.23|20.01|18.1|0
1643191060000|2022-01-26 09:57:40|19.97|18.07|19.97|18.07|19.97|18.07|19.97|18.07|0
1643191070000|2022-01-26 09:57:50|19.95|18.05|19.61|17.74|19.97|18.07|19.61|17.74|0
1643191080000|2022-01-26 09:58:00|19.64|17.77|19.73|17.85|19.73|17.85|19.64|17.77|0
1643191090000|2022-01-26 09:58:10|19.76|17.88|19.61|17.74|19.8|17.91|19.61|17.74|0
1643191100000|2022-01-26 09:58:20|19.62|17.75|19.59|17.72|19.66|17.79|19.59|17.72|0
1643191110000|2022-01-26 09:58:30|19.54|17.68|19.59|17.72|19.59|17.72|19.54|17.68|0
1643191120000|2022-01-26 09:58:40|19.62|17.75|19.66|17.79|19.66|17.79|19.55|17.69|0
1643191130000|2022-01-26 09:58:50|19.69|17.82|19.73|17.85|19.76|17.88|19.69|17.82|0
1643191140000|2022-01-26 09:59:00|19.69|17.82|19.83|17.94|19.83|17.94|19.69|17.82|0
1643191150000|2022-01-26 09:59:10|19.78|17.89|19.83|17.94|19.83|17.94|19.78|17.89|0
1643191170000|2022-01-26 09:59:30|19.87|17.97|19.76|17.88|19.87|17.97|19.76|17.88|0
1643191180000|2022-01-26 09:59:40|19.8|17.91|19.76|17.88|19.8|17.91|19.76|17.88|0
1643191190000|2022-01-26 09:59:50|19.8|17.91|19.83|17.94|19.83|17.94|19.8|17.91|0
1643191200000|2022-01-26 10:00:00|19.81|17.93|19.57|17.71|19.81|17.93|19.52|17.66|0
1643191210000|2022-01-26 10:00:10|19.6|17.74|19.64|17.77|19.73|17.85|19.6|17.74|0
1643191220000|2022-01-26 10:00:20|19.66|17.78|19.52|17.66|19.66|17.78|19.52|17.66|0
1643191230000|2022-01-26 10:00:30|19.48|17.63|19.55|17.69|19.55|17.69|19.4|17.55|0
1643191240000|2022-01-26 10:00:40|19.59|17.72|19.35|17.51|19.59|17.72|19.35|17.51|0
1643191250000|2022-01-26 10:00:50|19.3|17.46|19.36|17.52|19.36|17.52|19.28|17.44|0
1643191260000|2022-01-26 10:01:00|19.11|17.29|18.94|17.14|19.11|17.29|18.88|17.08|0
1643191270000|2022-01-26 10:01:10|18.89|17.09|18.78|16.99|18.89|17.09|18.73|16.94|0
1643191280000|2022-01-26 10:01:20|18.86|17.06|18.91|17.11|18.94|17.14|18.86|17.06|0
1643191290000|2022-01-26 10:01:30|18.89|17.09|18.94|17.14|18.98|17.17|18.84|17.05|0
1643191300000|2022-01-26 10:01:40|18.88|17.08|18.81|17.02|18.89|17.09|18.81|17.02|0
1643191310000|2022-01-26 10:01:50|18.78|16.99|18.91|17.11|18.91|17.11|18.78|16.99|0
1643191320000|2022-01-26 10:02:00|18.92|17.12|18.91|17.11|18.98|17.17|18.91|17.11|0
1643191330000|2022-01-26 10:02:10|18.86|17.06|18.94|17.14|18.94|17.14|18.84|17.05|0
1643191340000|2022-01-26 10:02:20|18.88|17.08|18.94|17.14|18.94|17.14|18.88|17.08|0
1643191350000|2022-01-26 10:02:30|18.99|17.18|18.91|17.11|18.99|17.18|18.91|17.11|0
1643191360000|2022-01-26 10:02:40|18.86|17.06|18.84|17.05|18.86|17.06|18.84|17.05|0
1643191370000|2022-01-26 10:02:50|18.91|17.11|18.87|17.08|18.94|17.14|18.86|17.06|0
1643191380000|2022-01-26 10:03:00|18.69|16.91|18.77|16.99|18.79|17|18.69|16.91|0
1643191390000|2022-01-26 10:03:10|18.74|16.96|18.82|17.03|18.84|17.05|18.74|16.96|0
1643191400000|2022-01-26 10:03:20|18.98|17.17|18.98|17.17|18.98|17.17|18.94|17.14|0
1643191410000|2022-01-26 10:03:30|19.08|17.26|19.14|17.32|19.19|17.37|19.08|17.26|0
1643191420000|2022-01-26 10:03:40|19.18|17.35|19.18|17.35|19.18|17.35|19.16|17.33|0
1643191430000|2022-01-26 10:03:50|19.21|17.38|19.18|17.35|19.21|17.38|19.18|17.35|0
1643191440000|2022-01-26 10:04:00|19.14|17.32|19.13|17.3|19.16|17.33|19.11|17.29|0
1643191450000|2022-01-26 10:04:10|19.18|17.35|19.31|17.47|19.31|17.47|19.13|17.3|0
1643191460000|2022-01-26 10:04:20|19.35|17.5|19.35|17.5|19.35|17.5|19.31|17.47|0
1643191470000|2022-01-26 10:04:30|19.31|17.47|19.26|17.43|19.31|17.47|19.26|17.43|0
1643191480000|2022-01-26 10:04:40|19.29|17.46|19.24|17.41|19.31|17.47|19.24|17.41|0
1643191490000|2022-01-26 10:04:50|19.28|17.44|19.28|17.44|19.28|17.44|19.28|17.44|0
1643191500000|2022-01-26 10:05:00|19.24|17.41|19.14|17.32|19.24|17.41|19.11|17.29|0
1643191510000|2022-01-26 10:05:10|19.19|17.36|19.24|17.41|19.28|17.44|19.18|17.35|0
1643191520000|2022-01-26 10:05:20|19.21|17.38|19.28|17.44|19.28|17.44|19.21|17.38|0
1643191530000|2022-01-26 10:05:30|19.24|17.41|19.31|17.47|19.31|17.47|19.24|17.41|0
1643191540000|2022-01-26 10:05:40|19.28|17.44|19.31|17.47|19.31|17.47|19.28|17.44|0
1643191550000|2022-01-26 10:05:50|19.35|17.5|19.35|17.5|19.36|17.52|19.35|17.5|0
1643191560000|2022-01-26 10:06:00|19.24|17.41|19.14|17.32|19.24|17.41|19.14|17.32|0
1643191570000|2022-01-26 10:06:10|19.11|17.29|19.11|17.29|19.11|17.29|19.06|17.24|0
1643191580000|2022-01-26 10:06:20|19.14|17.32|19.09|17.27|19.14|17.32|19.07|17.26|0
1643191590000|2022-01-26 10:06:30|19.04|17.23|18.94|17.14|19.04|17.23|18.94|17.14|0
1643191600000|2022-01-26 10:06:40|18.97|17.17|18.97|17.17|19.01|17.2|18.97|17.17|0
1643191610000|2022-01-26 10:06:50|18.94|17.14|19.01|17.2|19.01|17.2|18.94|17.14|0
1643191620000|2022-01-26 10:07:00|18.94|17.14|18.89|17.09|18.94|17.14|18.89|17.09|0
1643191630000|2022-01-26 10:07:10|18.91|17.11|19.04|17.23|19.04|17.23|18.87|17.08|0
1643191640000|2022-01-26 10:07:20|19.01|17.2|18.97|17.17|19.01|17.2|18.97|17.17|0
1643191650000|2022-01-26 10:07:30|19.01|17.2|19.21|17.38|19.21|17.38|19.01|17.2|0
1643191660000|2022-01-26 10:07:40|20.13|18.21|20.16|18.24|20.16|18.24|20.13|18.21|0
1643191670000|2022-01-26 10:07:50|20.13|18.21|19.39|17.54|20.13|18.21|19.36|17.51|0
1643191680000|2022-01-26 10:08:00|19.43|17.58|19.19|17.36|19.43|17.58|19.19|17.36|0
1643191690000|2022-01-26 10:08:10|19.2|17.38|19.24|17.41|19.24|17.41|19.19|17.36|0
1643191700000|2022-01-26 10:08:20|19.19|17.36|19.2|17.37|19.22|17.39|19.19|17.36|0
1643191710000|2022-01-26 10:08:30|19.22|17.39|19.12|17.3|19.22|17.39|19.09|17.27|0
1643191720000|2022-01-26 10:08:40|19.14|17.31|19.05|17.24|19.14|17.31|19.05|17.24|0
1643191730000|2022-01-26 10:08:50|19.04|17.22|19.05|17.24|19.05|17.24|19.02|17.21|0
1643191740000|2022-01-26 10:09:00|19.14|17.31|19.15|17.33|19.15|17.33|19.14|17.31|0
1643191750000|2022-01-26 10:09:10|19.19|17.36|19.19|17.36|19.26|17.42|19.19|17.36|0
1643191760000|2022-01-26 10:09:20|19.25|17.42|19.15|17.33|19.29|17.45|19.15|17.33|0
1643191770000|2022-01-26 10:09:30|19.22|17.39|19.25|17.42|19.25|17.42|19.22|17.39|0
1643191780000|2022-01-26 10:09:40|19.29|17.45|19.15|17.33|19.29|17.45|19.15|17.33|0
1643191790000|2022-01-26 10:09:50|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1643191800000|2022-01-26 10:10:00|19.15|17.33|19.27|17.44|19.27|17.44|19.15|17.33|0
1643191810000|2022-01-26 10:10:10|19.17|17.34|19.19|17.36|19.2|17.37|19.17|17.34|0
1643191820000|2022-01-26 10:10:20|19.15|17.33|19.15|17.33|19.15|17.33|19.14|17.31|0
1643191830000|2022-01-26 10:10:30|19.14|17.31|19.17|17.34|19.22|17.39|19.14|17.31|0
1643191840000|2022-01-26 10:10:40|19.19|17.36|19.3|17.47|19.3|17.47|19.19|17.36|0
1643191850000|2022-01-26 10:10:50|19.37|17.53|19.32|17.48|19.37|17.53|19.3|17.47|0
1643191860000|2022-01-26 10:11:00|19.36|17.51|19.32|17.48|19.36|17.51|19.32|17.48|0
1643191870000|2022-01-26 10:11:10|19.39|17.54|19.37|17.53|19.39|17.54|19.36|17.51|0
1643191880000|2022-01-26 10:11:20|19.39|17.54|19.56|17.7|19.56|17.7|19.39|17.54|0
1643191890000|2022-01-26 10:11:30|19.6|17.73|19.53|17.67|19.6|17.73|19.53|17.67|0
1643191900000|2022-01-26 10:11:40|19.54|17.68|19.63|17.76|19.63|17.76|19.54|17.68|0
1643191910000|2022-01-26 10:11:50|19.58|17.71|19.59|17.73|19.59|17.73|19.56|17.7|0
1643191920000|2022-01-26 10:12:00|19.53|17.67|19.53|17.67|19.53|17.67|19.53|17.67|0
1643191930000|2022-01-26 10:12:10|19.46|17.6|19.58|17.71|19.58|17.71|19.46|17.6|0
1643191940000|2022-01-26 10:12:20|19.61|17.74|19.66|17.79|19.66|17.79|19.59|17.73|0
1643191950000|2022-01-26 10:12:30|19.63|17.76|19.66|17.79|19.66|17.79|19.59|17.73|0
1643191960000|2022-01-26 10:12:40|19.71|17.84|19.7|17.82|19.71|17.84|19.7|17.82|0
1643191970000|2022-01-26 10:12:50|19.66|17.79|19.71|17.84|19.73|17.85|19.66|17.79|0
1643191980000|2022-01-26 10:13:00|19.73|17.85|19.56|17.7|19.73|17.85|19.56|17.7|0
1643191990000|2022-01-26 10:13:10|19.54|17.68|19.56|17.7|19.56|17.7|19.54|17.68|0
1643192000000|2022-01-26 10:13:20|19.59|17.73|19.58|17.71|19.59|17.73|19.58|17.71|0
1643192010000|2022-01-26 10:13:30|19.53|17.67|19.53|17.67|19.54|17.68|19.53|17.67|0
1643192020000|2022-01-26 10:13:40|19.51|17.65|19.42|17.57|19.51|17.65|19.35|17.51|0
1643192030000|2022-01-26 10:13:50|19.46|17.6|19.46|17.6|19.49|17.63|19.46|17.6|0
1643192040000|2022-01-26 10:14:00|19.49|17.63|19.59|17.73|19.59|17.73|19.49|17.63|0
1643192050000|2022-01-26 10:14:10|19.63|17.76|19.73|17.85|19.73|17.85|19.63|17.76|0
1643192060000|2022-01-26 10:14:20|19.77|17.88|19.73|17.85|19.77|17.88|19.73|17.85|0
1643192070000|2022-01-26 10:14:30|19.77|17.88|19.73|17.85|19.77|17.88|19.7|17.82|0
1643192080000|2022-01-26 10:14:40|19.8|17.91|19.66|17.79|19.8|17.91|19.66|17.79|0
1643192090000|2022-01-26 10:14:50|19.63|17.76|19.63|17.76|19.63|17.76|19.63|17.76|0
1643192100000|2022-01-26 10:15:00|19.66|17.79|19.8|17.91|19.8|17.91|19.66|17.79|0
1643192110000|2022-01-26 10:15:10|19.77|17.88|19.77|17.88|19.77|17.88|19.77|17.88|0
1643192120000|2022-01-26 10:15:20|19.8|17.91|19.85|17.96|19.85|17.96|19.8|17.91|0
1643192130000|2022-01-26 10:15:30|19.9|18.01|19.94|18.04|19.96|18.06|19.9|18.01|0
1643192140000|2022-01-26 10:15:40|19.9|18.01|19.96|18.06|19.97|18.07|19.9|18.01|0
1643192150000|2022-01-26 10:15:50|19.9|18.01|19.77|17.88|19.9|18.01|19.77|17.88|0
1643192160000|2022-01-26 10:16:00|19.8|17.91|19.7|17.82|19.82|17.93|19.7|17.82|0
1643192170000|2022-01-26 10:16:10|19.78|17.9|19.7|17.82|19.78|17.9|19.7|17.82|0
1643192180000|2022-01-26 10:16:20|19.71|17.84|19.7|17.82|19.73|17.85|19.7|17.82|0
1643192190000|2022-01-26 10:16:30|19.71|17.84|19.71|17.84|19.71|17.84|19.71|17.84|0
1643192200000|2022-01-26 10:16:40|19.68|17.8|19.54|17.68|19.68|17.8|19.54|17.68|0
1643192210000|2022-01-26 10:16:50|19.56|17.7|19.47|17.62|19.56|17.7|19.47|17.62|0
1643192220000|2022-01-26 10:17:00|19.54|17.68|19.52|17.66|19.54|17.68|19.52|17.66|0
1643192230000|2022-01-26 10:17:10|19.54|17.68|19.54|17.68|19.54|17.68|19.52|17.66|0
1643192240000|2022-01-26 10:17:20|19.49|17.63|19.47|17.62|19.49|17.63|19.46|17.6|0
1643192250000|2022-01-26 10:17:30|19.54|17.68|19.57|17.71|19.57|17.71|19.54|17.68|0
1643192260000|2022-01-26 10:17:40|19.63|17.76|19.63|17.76|19.63|17.76|19.61|17.74|0
1643192270000|2022-01-26 10:17:50|19.66|17.79|19.68|17.8|19.68|17.8|19.66|17.79|0
1643192280000|2022-01-26 10:18:00|19.7|17.82|19.57|17.71|19.7|17.82|19.56|17.7|0
1643192290000|2022-01-26 10:18:10|19.63|17.76|19.66|17.79|19.66|17.79|19.59|17.73|0
1643192300000|2022-01-26 10:18:20|19.7|17.82|19.63|17.76|19.7|17.82|19.59|17.73|0
1643192310000|2022-01-26 10:18:30|19.66|17.79|19.64|17.77|19.66|17.79|19.63|17.76|0
1643192320000|2022-01-26 10:18:40|19.63|17.76|19.63|17.76|19.63|17.76|19.59|17.73|0
1643192330000|2022-01-26 10:18:50|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1643192340000|2022-01-26 10:19:00|19.59|17.73|19.73|17.85|19.73|17.85|19.59|17.73|0
1643192350000|2022-01-26 10:19:10|19.63|17.76|19.59|17.73|19.63|17.76|19.59|17.73|0
1643192360000|2022-01-26 10:19:20|19.61|17.74|19.63|17.76|19.63|17.76|19.61|17.74|0
1643192370000|2022-01-26 10:19:30|19.59|17.73|19.57|17.71|19.61|17.74|19.57|17.71|0
1643192380000|2022-01-26 10:19:40|19.59|17.73|19.56|17.69|19.59|17.73|19.49|17.63|0
1643192390000|2022-01-26 10:19:50|19.54|17.68|19.45|17.6|19.59|17.73|19.45|17.6|0
1643192400000|2022-01-26 10:20:00|19.49|17.63|19.4|17.55|19.49|17.63|19.4|17.55|0
1643192410000|2022-01-26 10:20:10|19.42|17.57|19.35|17.51|19.42|17.57|19.35|17.51|0
1643192420000|2022-01-26 10:20:20|19.32|17.48|19.42|17.57|19.42|17.57|19.32|17.48|0
1643192430000|2022-01-26 10:20:30|19.45|17.6|19.47|17.62|19.47|17.62|19.45|17.6|0
1643192440000|2022-01-26 10:20:40|19.49|17.63|19.42|17.57|19.49|17.63|19.42|17.57|0
1643192450000|2022-01-26 10:20:50|19.47|17.62|19.57|17.71|19.57|17.71|19.42|17.57|0
1643192460000|2022-01-26 10:21:00|19.56|17.69|19.63|17.76|19.63|17.76|19.56|17.69|0
1643192470000|2022-01-26 10:21:10|19.68|17.8|19.83|17.94|19.83|17.94|19.68|17.8|0
1643192480000|2022-01-26 10:21:20|19.8|17.91|19.87|17.97|19.87|17.97|19.8|17.91|0
1643192490000|2022-01-26 10:21:30|19.83|17.94|19.83|17.94|19.85|17.96|19.83|17.94|0
1643192500000|2022-01-26 10:21:40|19.85|17.96|20.08|18.16|20.08|18.16|19.85|17.96|0
1643192510000|2022-01-26 10:21:50|20.09|18.18|20.08|18.16|20.11|18.2|20.08|18.16|0
1643192520000|2022-01-26 10:22:00|20.06|18.15|20.11|18.2|20.11|18.2|20.06|18.15|0
1643192530000|2022-01-26 10:22:10|20.22|18.29|20.29|18.35|20.29|18.35|20.18|18.26|0
1643192540000|2022-01-26 10:22:20|20.25|18.32|20.22|18.29|20.25|18.32|20.18|18.26|0
1643192550000|2022-01-26 10:22:30|20.25|18.32|20.32|18.39|20.32|18.39|20.22|18.29|0
1643192560000|2022-01-26 10:22:40|20.3|18.37|20.27|18.34|20.3|18.37|20.18|18.26|0
1643192570000|2022-01-26 10:22:50|20.25|18.32|20.23|18.31|20.25|18.32|20.23|18.31|0
1643192580000|2022-01-26 10:23:00|20.15|18.23|20.15|18.23|20.15|18.23|20.15|18.23|0
1643192590000|2022-01-26 10:23:10|20.08|18.16|20.04|18.13|20.08|18.16|20.04|18.13|0
1643192600000|2022-01-26 10:23:20|20.02|18.12|20.08|18.16|20.08|18.16|20.02|18.12|0
1643192610000|2022-01-26 10:23:30|20.06|18.15|20.01|18.1|20.08|18.16|20.01|18.1|0
1643192620000|2022-01-26 10:23:40|19.97|18.07|19.99|18.08|19.99|18.08|19.97|18.07|0
1643192630000|2022-01-26 10:23:50|20.01|18.1|19.97|18.07|20.01|18.1|19.97|18.07|0
1643192640000|2022-01-26 10:24:00|19.94|18.04|19.9|18.01|19.94|18.04|19.9|18.01|0
1643192650000|2022-01-26 10:24:10|19.92|18.02|19.92|18.02|19.94|18.04|19.92|18.02|0
1643192660000|2022-01-26 10:24:20|19.9|18.01|19.87|17.97|19.94|18.04|19.87|17.97|0
1643192670000|2022-01-26 10:24:30|19.9|18|19.87|17.97|19.9|18|19.87|17.97|0
1643192680000|2022-01-26 10:24:40|19.83|17.94|19.88|17.99|19.88|17.99|19.83|17.94|0
1643192690000|2022-01-26 10:24:50|19.93|18.04|19.93|18.04|19.97|18.07|19.93|18.04|0
1643192700000|2022-01-26 10:25:00|19.9|18|19.76|17.88|19.9|18|19.76|17.88|0
1643192710000|2022-01-26 10:25:10|19.78|17.89|19.69|17.82|19.78|17.89|19.69|17.82|0
1643192720000|2022-01-26 10:25:20|19.71|17.83|19.76|17.88|19.76|17.88|19.71|17.83|0
1643192730000|2022-01-26 10:25:30|19.83|17.94|19.76|17.88|19.83|17.94|19.73|17.85|0
1643192740000|2022-01-26 10:25:40|19.8|17.91|19.8|17.91|19.8|17.91|19.76|17.88|0
1643192750000|2022-01-26 10:25:50|19.73|17.85|19.67|17.8|19.76|17.88|19.67|17.8|0
1643192760000|2022-01-26 10:26:00|19.69|17.82|19.73|17.85|19.73|17.85|19.69|17.82|0
1643192770000|2022-01-26 10:26:10|19.71|17.83|19.69|17.82|19.71|17.83|19.69|17.82|0
1643192780000|2022-01-26 10:26:20|19.71|17.83|19.69|17.82|19.71|17.83|19.66|17.79|0
1643192790000|2022-01-26 10:26:30|19.62|17.75|19.66|17.78|19.66|17.79|19.62|17.75|0
1643192800000|2022-01-26 10:26:40|19.73|17.85|19.76|17.88|19.76|17.88|19.73|17.85|0
1643192810000|2022-01-26 10:26:50|19.73|17.85|19.78|17.89|19.78|17.89|19.73|17.85|0
1643192820000|2022-01-26 10:27:00|19.76|17.88|19.81|17.92|19.81|17.92|19.74|17.86|0
1643192830000|2022-01-26 10:27:10|19.83|17.94|19.74|17.86|19.83|17.94|19.73|17.85|0
1643192840000|2022-01-26 10:27:20|19.76|17.88|19.76|17.88|19.76|17.88|19.73|17.85|0
1643192850000|2022-01-26 10:27:30|19.73|17.85|19.76|17.88|19.76|17.88|19.73|17.85|0
1643192860000|2022-01-26 10:27:40|19.73|17.85|19.78|17.89|19.78|17.89|19.73|17.85|0
1643192870000|2022-01-26 10:27:50|19.76|17.88|19.79|17.91|19.79|17.91|19.76|17.88|0
1643192880000|2022-01-26 10:28:00|19.76|17.88|19.76|17.88|19.79|17.91|19.76|17.88|0
1643192890000|2022-01-26 10:28:10|19.78|17.89|19.76|17.88|19.78|17.89|19.73|17.85|0
1643192900000|2022-01-26 10:28:20|19.79|17.91|19.83|17.94|19.83|17.94|19.79|17.91|0
1643192910000|2022-01-26 10:28:30|19.76|17.88|19.83|17.94|19.83|17.94|19.76|17.88|0
1643192920000|2022-01-26 10:28:40|19.79|17.91|19.71|17.83|19.79|17.91|19.71|17.83|0
1643192930000|2022-01-26 10:28:50|19.69|17.82|19.67|17.8|19.71|17.83|19.67|17.8|0
1643192940000|2022-01-26 10:29:00|19.66|17.78|19.76|17.88|19.76|17.88|19.66|17.78|0
1643192950000|2022-01-26 10:29:10|19.79|17.91|19.72|17.85|19.79|17.91|19.72|17.85|0
1643192960000|2022-01-26 10:29:20|19.76|17.88|19.66|17.78|19.76|17.88|19.66|17.78|0
1643192970000|2022-01-26 10:29:30|19.62|17.75|19.62|17.75|19.62|17.75|19.55|17.69|0
1643192980000|2022-01-26 10:29:40|19.6|17.74|19.76|17.88|19.76|17.88|19.6|17.74|0
1643192990000|2022-01-26 10:29:50|19.79|17.91|19.83|17.94|19.83|17.94|19.76|17.88|0
1643193000000|2022-01-26 10:30:00|19.9|18|20.12|18.21|20.12|18.21|19.9|18|0
1643193010000|2022-01-26 10:30:10|20.19|18.27|20.21|18.29|20.21|18.29|20.19|18.27|0
1643193020000|2022-01-26 10:30:20|20.07|18.16|19.97|18.07|20.07|18.16|19.97|18.07|0
1643193030000|2022-01-26 10:30:30|20|18.1|19.95|18.05|20|18.1|19.95|18.05|0
1643193040000|2022-01-26 10:30:40|19.86|17.97|19.86|17.97|19.9|18|19.86|17.97|0
1643193050000|2022-01-26 10:30:50|19.83|17.94|19.83|17.94|19.83|17.94|19.79|17.91|0
1643193060000|2022-01-26 10:31:00|19.81|17.92|20.12|18.21|20.12|18.21|19.81|17.92|0
1643193070000|2022-01-26 10:31:10|20.18|18.26|20.09|18.18|20.18|18.26|20.07|18.16|0
1643193080000|2022-01-26 10:31:20|20.11|18.19|20.14|18.22|20.14|18.22|20.07|18.16|0
1643193090000|2022-01-26 10:31:30|20.21|18.29|20.23|18.3|20.23|18.3|20.21|18.29|0
1643193100000|2022-01-26 10:31:40|20.21|18.29|20.18|18.26|20.21|18.29|20.18|18.26|0
1643193110000|2022-01-26 10:31:50|20.21|18.25|20.25|18.32|20.25|18.32|20.21|18.25|0
1643193120000|2022-01-26 10:32:00|20.3|18.37|20.48|18.53|20.48|18.53|20.3|18.37|0
1643193130000|2022-01-26 10:32:10|20.42|18.48|20.42|18.48|20.42|18.48|20.35|18.41|0
1643193140000|2022-01-26 10:32:20|20.44|18.49|20.49|18.54|20.53|18.57|20.44|18.49|0
1643193150000|2022-01-26 10:32:30|20.51|18.56|20.46|18.51|20.51|18.56|20.46|18.51|0
1643193160000|2022-01-26 10:32:40|20.49|18.54|20.42|18.48|20.49|18.54|20.42|18.48|0
1643193170000|2022-01-26 10:32:50|20.35|18.41|20.32|18.38|20.35|18.41|20.32|18.38|0
1643193180000|2022-01-26 10:33:00|20.35|18.41|20.33|18.4|20.35|18.41|20.32|18.38|0
1643193190000|2022-01-26 10:33:10|20.35|18.41|20.18|18.25|20.39|18.45|20.18|18.25|0
1643193200000|2022-01-26 10:33:20|20.14|18.22|20.05|18.14|20.18|18.25|20.05|18.14|0
1643193210000|2022-01-26 10:33:30|20.04|18.13|20.07|18.16|20.07|18.16|20.04|18.13|0
1643193220000|2022-01-26 10:33:40|20.04|18.13|20.07|18.16|20.07|18.16|20.04|18.13|0
1643193230000|2022-01-26 10:33:50|20.11|18.19|20.07|18.16|20.11|18.19|20.07|18.16|0
1643193240000|2022-01-26 10:34:00|20.11|18.19|20.21|18.29|20.21|18.29|20.11|18.19|0
1643193250000|2022-01-26 10:34:10|20.19|18.27|20.14|18.22|20.21|18.29|20.14|18.22|0
1643193260000|2022-01-26 10:34:20|20.04|18.13|20.11|18.19|20.11|18.19|20.04|18.13|0
1643193270000|2022-01-26 10:34:30|20.09|18.17|20.07|18.16|20.09|18.17|20.07|18.16|0
1643193280000|2022-01-26 10:34:40|20.11|18.19|20.25|18.32|20.26|18.33|20.11|18.19|0
1643193290000|2022-01-26 10:34:50|20.28|18.35|20.39|18.45|20.39|18.45|20.28|18.35|0
1643193300000|2022-01-26 10:35:00|20.4|18.46|20.56|18.61|20.56|18.61|20.4|18.46|0
1643193310000|2022-01-26 10:35:10|20.58|18.62|20.6|18.64|20.64|18.67|20.58|18.62|0
1643193320000|2022-01-26 10:35:20|20.62|18.65|20.53|18.57|20.62|18.65|20.53|18.57|0
1643193330000|2022-01-26 10:35:30|20.49|18.54|20.53|18.57|20.56|18.61|20.49|18.54|0
1643193340000|2022-01-26 10:35:40|20.49|18.54|20.56|18.61|20.56|18.61|20.49|18.54|0
1643193350000|2022-01-26 10:35:50|20.53|18.57|20.49|18.54|20.56|18.61|20.49|18.54|0
1643193360000|2022-01-26 10:36:00|20.53|18.57|20.46|18.51|20.53|18.57|20.37|18.43|0
1643193370000|2022-01-26 10:36:10|20.53|18.57|20.51|18.56|20.53|18.57|20.51|18.56|0
1643193380000|2022-01-26 10:36:20|20.55|18.59|20.64|18.67|20.64|18.67|20.53|18.57|0
1643193390000|2022-01-26 10:36:30|20.6|18.64|20.6|18.64|20.64|18.67|20.6|18.64|0
1643193400000|2022-01-26 10:36:40|20.53|18.57|20.64|18.67|20.64|18.67|20.53|18.57|0
1643193410000|2022-01-26 10:36:50|20.6|18.64|20.58|18.62|20.6|18.64|20.58|18.62|0
1643193420000|2022-01-26 10:37:00|20.55|18.59|20.56|18.61|20.62|18.65|20.55|18.59|0
1643193430000|2022-01-26 10:37:10|20.53|18.57|20.53|18.57|20.56|18.61|20.53|18.57|0
1643193440000|2022-01-26 10:37:20|20.56|18.61|20.6|18.64|20.64|18.67|20.56|18.61|0
1643193450000|2022-01-26 10:37:30|20.63|18.67|20.67|18.7|20.71|18.73|20.63|18.67|0
1643193460000|2022-01-26 10:37:40|20.71|18.73|20.71|18.73|20.71|18.73|20.67|18.7|0
1643193470000|2022-01-26 10:37:50|20.76|18.78|20.78|18.8|20.81|18.83|20.74|18.77|0
1643193480000|2022-01-26 10:38:00|20.8|18.81|20.63|18.67|20.81|18.83|20.6|18.64|0
1643193490000|2022-01-26 10:38:10|20.72|18.75|20.67|18.7|20.72|18.75|20.67|18.7|0
1643193500000|2022-01-26 10:38:20|20.72|18.75|20.81|18.83|20.81|18.83|20.72|18.75|0
1643193510000|2022-01-26 10:38:30|20.78|18.8|20.74|18.77|20.81|18.83|20.72|18.75|0
1643193520000|2022-01-26 10:38:40|20.76|18.78|20.72|18.75|20.78|18.8|20.71|18.73|0
1643193530000|2022-01-26 10:38:50|20.76|18.78|20.85|18.86|20.85|18.86|20.74|18.77|0
1643193540000|2022-01-26 10:39:00|20.74|18.77|20.74|18.77|20.78|18.8|20.74|18.77|0
1643193550000|2022-01-26 10:39:10|20.69|18.72|20.71|18.73|20.71|18.73|20.67|18.7|0
1643193560000|2022-01-26 10:39:20|20.69|18.72|20.63|18.67|20.71|18.73|20.63|18.67|0
1643193570000|2022-01-26 10:39:30|20.67|18.7|20.69|18.72|20.69|18.72|20.67|18.7|0
1643193580000|2022-01-26 10:39:40|20.63|18.67|20.56|18.6|20.63|18.67|20.56|18.6|0
1643193590000|2022-01-26 10:39:50|20.6|18.64|20.56|18.6|20.6|18.64|20.56|18.6|0
1643193600000|2022-01-26 10:40:00|20.53|18.57|20.56|18.6|20.56|18.6|20.53|18.57|0
1643193610000|2022-01-26 10:40:10|20.53|18.57|20.56|18.6|20.6|18.64|20.53|18.57|0
1643193620000|2022-01-26 10:40:20|20.6|18.64|20.6|18.64|20.6|18.64|20.56|18.6|0
1643193640000|2022-01-26 10:40:40|20.56|18.6|20.63|18.67|20.63|18.67|20.56|18.6|0
1643193650000|2022-01-26 10:40:50|20.65|18.68|20.65|18.68|20.67|18.7|20.65|18.68|0
1643193660000|2022-01-26 10:41:00|20.67|18.7|20.6|18.64|20.67|18.7|20.6|18.64|0
1643193670000|2022-01-26 10:41:10|20.53|18.57|20.53|18.57|20.53|18.57|20.53|18.57|0
1643193680000|2022-01-26 10:41:20|20.56|18.6|20.51|18.55|20.56|18.6|20.51|18.55|0
1643193690000|2022-01-26 10:41:30|20.45|18.51|20.42|18.47|20.47|18.52|20.42|18.47|0
1643193700000|2022-01-26 10:41:40|20.45|18.51|20.56|18.6|20.56|18.6|20.45|18.51|0
1643193710000|2022-01-26 10:41:50|20.63|18.67|20.67|18.7|20.67|18.7|20.63|18.67|0
1643193720000|2022-01-26 10:42:00|20.74|18.77|20.78|18.8|20.78|18.8|20.74|18.77|0
1643193730000|2022-01-26 10:42:10|20.83|18.85|20.85|18.86|20.88|18.9|20.83|18.85|0
1643193740000|2022-01-26 10:42:20|20.81|18.83|20.85|18.86|20.85|18.86|20.81|18.83|0
1643193750000|2022-01-26 10:42:30|20.88|18.9|20.78|18.8|20.88|18.9|20.78|18.8|0
1643193760000|2022-01-26 10:42:40|20.81|18.83|20.81|18.83|20.85|18.86|20.81|18.83|0
1643193770000|2022-01-26 10:42:50|20.74|18.76|20.76|18.78|20.76|18.78|20.7|18.73|0
1643193780000|2022-01-26 10:43:00|20.74|18.76|20.76|18.78|20.79|18.81|20.74|18.76|0
1643193790000|2022-01-26 10:43:10|20.7|18.73|20.63|18.67|20.7|18.73|20.63|18.67|0
1643193800000|2022-01-26 10:43:20|20.72|18.75|20.74|18.76|20.74|18.76|20.72|18.75|0
1643193810000|2022-01-26 10:43:30|20.78|18.8|20.85|18.86|20.85|18.86|20.78|18.8|0
1643193820000|2022-01-26 10:43:40|20.88|18.89|20.83|18.85|20.88|18.89|20.81|18.83|0
1643193830000|2022-01-26 10:43:50|20.85|18.86|20.79|18.81|20.85|18.86|20.79|18.81|0
1643193840000|2022-01-26 10:44:00|20.78|18.8|20.76|18.78|20.78|18.8|20.74|18.76|0
1643193850000|2022-01-26 10:44:10|20.74|18.76|20.7|18.73|20.74|18.76|20.7|18.73|0
1643193860000|2022-01-26 10:44:20|20.63|18.67|20.63|18.67|20.63|18.67|20.6|18.63|0
1643193870000|2022-01-26 10:44:30|20.58|18.62|20.56|18.6|20.58|18.62|20.56|18.6|0
1643193880000|2022-01-26 10:44:40|20.6|18.63|20.54|18.59|20.6|18.63|20.52|18.57|0
1643193890000|2022-01-26 10:44:50|20.58|18.62|20.47|18.52|20.58|18.62|20.45|18.51|0
1643193900000|2022-01-26 10:45:00|20.45|18.51|20.49|18.54|20.49|18.54|20.45|18.51|0
1643193910000|2022-01-26 10:45:10|20.56|18.6|20.49|18.54|20.56|18.6|20.49|18.54|0
1643193920000|2022-01-26 10:45:20|20.43|18.49|20.67|18.7|20.67|18.7|20.43|18.49|0
1643193930000|2022-01-26 10:45:30|20.6|18.63|20.52|18.57|20.6|18.63|20.52|18.57|0
1643193940000|2022-01-26 10:45:40|20.56|18.6|20.61|18.65|20.61|18.65|20.56|18.6|0
1643193950000|2022-01-26 10:45:50|20.6|18.63|20.63|18.67|20.63|18.67|20.6|18.63|0
1643193960000|2022-01-26 10:46:00|20.67|18.7|20.63|18.67|20.67|18.7|20.63|18.67|0
1643193970000|2022-01-26 10:46:10|20.6|18.63|20.63|18.67|20.63|18.67|20.56|18.6|0
1643193980000|2022-01-26 10:46:20|20.65|18.68|20.63|18.67|20.67|18.7|20.63|18.67|0
1643193990000|2022-01-26 10:46:30|20.56|18.6|20.42|18.47|20.56|18.6|20.42|18.47|0
1643194000000|2022-01-26 10:46:40|20.45|18.5|20.49|18.54|20.49|18.54|20.45|18.5|0
1643194010000|2022-01-26 10:46:50|20.52|18.57|20.47|18.52|20.52|18.57|20.45|18.5|0
1643194020000|2022-01-26 10:47:00|20.52|18.57|20.59|18.63|20.59|18.63|20.52|18.57|0
1643194030000|2022-01-26 10:47:10|20.56|18.6|20.52|18.57|20.59|18.63|20.52|18.57|0
1643194040000|2022-01-26 10:47:20|20.56|18.6|20.56|18.6|20.59|18.63|20.56|18.6|0
1643194050000|2022-01-26 10:47:30|20.5|18.55|20.5|18.55|20.5|18.55|20.45|18.5|0
1643194060000|2022-01-26 10:47:40|20.49|18.54|20.52|18.57|20.56|18.6|20.45|18.5|0
1643194070000|2022-01-26 10:47:50|20.59|18.63|20.65|18.68|20.65|18.68|20.59|18.63|0
1643194080000|2022-01-26 10:48:00|20.63|18.67|20.67|18.7|20.67|18.7|20.63|18.67|0
1643194090000|2022-01-26 10:48:10|20.68|18.71|20.68|18.71|20.7|18.73|20.67|18.7|0
1643194100000|2022-01-26 10:48:20|20.7|18.73|20.74|18.76|20.75|18.78|20.7|18.73|0
1643194110000|2022-01-26 10:48:30|20.77|18.8|20.75|18.78|20.77|18.8|20.75|18.78|0
1643194120000|2022-01-26 10:48:40|20.74|18.76|20.75|18.78|20.75|18.78|20.74|18.76|0
1643194130000|2022-01-26 10:48:50|20.77|18.79|20.81|18.83|20.85|18.86|20.77|18.79|0
1643194140000|2022-01-26 10:49:00|20.77|18.79|20.81|18.83|20.81|18.83|20.77|18.79|0
1643194160000|2022-01-26 10:49:20|20.9|18.91|20.92|18.93|20.92|18.93|20.9|18.91|0
1643194170000|2022-01-26 10:49:30|20.93|18.94|20.99|18.99|20.99|18.99|20.92|18.93|0
1643194180000|2022-01-26 10:49:40|21.02|19.02|21.02|19.02|21.08|19.08|21.02|19.02|0
1643194200000|2022-01-26 10:50:00|20.99|18.99|20.95|18.96|20.99|18.99|20.92|18.92|0
1643194210000|2022-01-26 10:50:10|20.92|18.92|21.02|19.02|21.02|19.02|20.92|18.92|0
1643194220000|2022-01-26 10:50:20|21.09|19.09|21.09|19.09|21.13|19.13|21.09|19.09|0
1643194230000|2022-01-26 10:50:30|21.13|19.13|21.13|19.13|21.13|19.13|21.02|19.02|0
1643194240000|2022-01-26 10:50:40|21.09|19.09|21.13|19.13|21.13|19.13|21.09|19.09|0
1643194250000|2022-01-26 10:50:50|21.14|19.14|21.2|19.2|21.2|19.2|21.13|19.13|0
1643194260000|2022-01-26 10:51:00|21.16|19.16|21.13|19.13|21.18|19.18|21.13|19.13|0
1643194270000|2022-01-26 10:51:10|21.16|19.16|21.13|19.13|21.16|19.16|21.13|19.13|0
1643194280000|2022-01-26 10:51:20|21.09|19.09|21.09|19.09|21.13|19.13|21.09|19.09|0
1643194290000|2022-01-26 10:51:30|21.08|19.08|21.02|19.02|21.08|19.08|21.02|19.02|0
1643194300000|2022-01-26 10:51:40|21.06|19.06|20.99|18.99|21.06|19.06|20.99|18.99|0
1643194310000|2022-01-26 10:51:50|21.01|19.01|21.04|19.04|21.04|19.04|20.97|18.97|0
1643194320000|2022-01-26 10:52:00|21.06|19.06|21.09|19.09|21.09|19.09|21.06|19.06|0
1643194330000|2022-01-26 10:52:10|21.06|19.06|21.06|19.06|21.06|19.06|21.06|19.06|0
1643194340000|2022-01-26 10:52:20|21.09|19.09|21.09|19.09|21.09|19.09|21.06|19.06|0
1643194350000|2022-01-26 10:52:30|21.11|19.11|21.09|19.09|21.13|19.13|21.09|19.09|0
1643194360000|2022-01-26 10:52:40|21.13|19.13|21.09|19.09|21.13|19.13|21.09|19.09|0
1643194370000|2022-01-26 10:52:50|21.06|19.06|21.06|19.06|21.06|19.06|21.06|19.06|0
1643194380000|2022-01-26 10:53:00|21.09|19.09|21.09|19.09|21.09|19.09|20.99|18.99|0
1643194390000|2022-01-26 10:53:10|21.04|19.04|21.04|19.04|21.04|19.04|21.02|19.02|0
1643194400000|2022-01-26 10:53:20|21.07|19.07|21.09|19.09|21.09|19.09|21.06|19.06|0
1643194410000|2022-01-26 10:53:30|21.13|19.13|21.09|19.09|21.13|19.13|21.09|19.09|0
1643194420000|2022-01-26 10:53:40|21.06|19.06|21.06|19.06|21.11|19.11|21.06|19.06|0
1643194440000|2022-01-26 10:54:00|21.09|19.09|21.09|19.09|21.09|19.09|21.09|19.09|0
1643194450000|2022-01-26 10:54:10|21.06|19.06|20.99|18.99|21.09|19.09|20.99|18.99|0
1643194460000|2022-01-26 10:54:20|21.06|19.06|21.09|19.09|21.09|19.09|21.04|19.04|0
1643194470000|2022-01-26 10:54:30|21.06|19.06|21.09|19.09|21.09|19.09|21.06|19.06|0
1643194480000|2022-01-26 10:54:40|21.11|19.11|21.06|19.06|21.11|19.11|21.06|19.06|0
1643194490000|2022-01-26 10:54:50|20.99|18.99|20.99|18.99|20.99|18.99|20.99|18.99|0
1643194500000|2022-01-26 10:55:00|20.95|18.96|20.91|18.92|20.95|18.96|20.9|18.91|0
1643194510000|2022-01-26 10:55:10|20.88|18.89|20.91|18.92|20.91|18.92|20.88|18.89|0
1643194520000|2022-01-26 10:55:20|20.9|18.91|20.91|18.92|20.91|18.92|20.9|18.91|0
1643194530000|2022-01-26 10:55:30|20.99|18.99|20.95|18.96|20.99|18.99|20.95|18.96|0
1643194540000|2022-01-26 10:55:40|20.99|18.99|20.95|18.96|20.99|18.99|20.95|18.96|0
1643194550000|2022-01-26 10:55:50|20.99|18.99|21.07|19.07|21.07|19.07|20.99|18.99|0
1643194560000|2022-01-26 10:56:00|21.09|19.09|21.04|19.04|21.11|19.11|21.04|19.04|0
1643194570000|2022-01-26 10:56:10|20.99|18.99|20.93|18.94|20.99|18.99|20.91|18.92|0
1643194580000|2022-01-26 10:56:20|20.91|18.92|20.91|18.92|20.95|18.96|20.91|18.92|0
1643194590000|2022-01-26 10:56:30|20.93|18.94|20.81|18.82|20.93|18.94|20.81|18.82|0
1643194600000|2022-01-26 10:56:40|20.84|18.86|20.86|18.87|20.88|18.89|20.84|18.86|0
1643194610000|2022-01-26 10:56:50|20.88|18.89|20.95|18.95|20.95|18.95|20.88|18.89|0
1643194620000|2022-01-26 10:57:00|20.93|18.94|20.89|18.9|20.93|18.94|20.89|18.9|0
1643194630000|2022-01-26 10:57:10|20.91|18.92|20.91|18.92|20.91|18.92|20.91|18.92|0
1643194640000|2022-01-26 10:57:20|20.88|18.89|20.88|18.89|20.91|18.92|20.84|18.86|0
1643194650000|2022-01-26 10:57:30|20.84|18.86|20.89|18.9|20.89|18.9|20.84|18.86|0
1643194660000|2022-01-26 10:57:40|20.84|18.86|20.81|18.82|20.84|18.86|20.81|18.82|0
1643194670000|2022-01-26 10:57:50|20.82|18.84|20.81|18.82|20.82|18.84|20.81|18.82|0
1643194680000|2022-01-26 10:58:00|20.73|18.76|20.73|18.76|20.73|18.76|20.71|18.74|0
1643194690000|2022-01-26 10:58:10|20.63|18.66|20.63|18.66|20.63|18.66|20.59|18.63|0
1643194700000|2022-01-26 10:58:20|20.66|18.69|20.73|18.76|20.73|18.76|20.66|18.69|0
1643194710000|2022-01-26 10:58:30|20.66|18.69|20.63|18.66|20.68|18.71|20.63|18.66|0
1643194720000|2022-01-26 10:58:40|20.64|18.68|20.63|18.66|20.7|18.73|20.63|18.66|0
1643194730000|2022-01-26 10:58:50|20.66|18.69|20.66|18.69|20.66|18.69|20.66|18.69|0
1643194740000|2022-01-26 10:59:00|20.59|18.63|20.59|18.63|20.59|18.63|20.59|18.63|0
1643194750000|2022-01-26 10:59:10|20.63|18.66|20.63|18.66|20.63|18.66|20.63|18.66|0
1643194760000|2022-01-26 10:59:20|20.68|18.71|20.73|18.76|20.73|18.76|20.68|18.71|0
1643194770000|2022-01-26 10:59:30|20.77|18.79|20.75|18.77|20.77|18.79|20.75|18.77|0
1643194780000|2022-01-26 10:59:40|20.59|18.63|20.62|18.66|20.62|18.66|20.59|18.63|0
1643194790000|2022-01-26 10:59:50|20.7|18.73|20.62|18.66|20.7|18.73|20.62|18.66|0
1643194800000|2022-01-26 11:00:00|20.64|18.68|21.02|19.02|21.07|19.07|20.64|18.68|0
1643194810000|2022-01-26 11:00:10|21.05|19.05|21.19|19.19|21.19|19.19|21.02|19.02|0
1643194820000|2022-01-26 11:00:20|21.18|19.18|21.23|19.23|21.23|19.23|21.16|19.16|0
1643194830000|2022-01-26 11:00:30|21.26|19.26|21.16|19.16|21.3|19.3|21.16|19.16|0
1643194840000|2022-01-26 11:00:40|21.14|19.14|21.23|19.23|21.23|19.23|21.14|19.14|0
1643194850000|2022-01-26 11:00:50|21.3|19.3|21.44|19.44|21.44|19.44|21.3|19.3|0
1643194860000|2022-01-26 11:01:00|21.63|19.63|21.58|19.58|21.63|19.63|21.58|19.58|0
1643194870000|2022-01-26 11:01:10|21.51|19.51|21.51|19.51|21.51|19.51|21.49|19.49|0
1643194880000|2022-01-26 11:01:20|21.47|19.47|21.44|19.44|21.47|19.47|21.42|19.42|0
1643194890000|2022-01-26 11:01:30|21.45|19.45|21.37|19.37|21.45|19.45|21.37|19.37|0
1643194900000|2022-01-26 11:01:40|21.33|19.33|21.3|19.3|21.37|19.37|21.3|19.3|0
1643194910000|2022-01-26 11:01:50|21.26|19.26|21.16|19.16|21.26|19.26|21.16|19.16|0
1643194920000|2022-01-26 11:02:00|21.19|19.19|21.26|19.26|21.26|19.26|21.19|19.19|0
1643194930000|2022-01-26 11:02:10|21.23|19.23|21.38|19.38|21.38|19.38|21.23|19.23|0
1643194940000|2022-01-26 11:02:20|21.31|19.31|21.37|19.37|21.37|19.37|21.3|19.3|0
1643194950000|2022-01-26 11:02:30|21.33|19.33|21.37|19.37|21.37|19.37|21.31|19.31|0
1643194960000|2022-01-26 11:02:40|21.33|19.33|21.37|19.37|21.4|19.4|21.33|19.33|0
1643194970000|2022-01-26 11:02:50|21.33|19.33|21.33|19.33|21.37|19.37|21.33|19.33|0
1643194980000|2022-01-26 11:03:00|21.3|19.3|21.33|19.33|21.33|19.33|21.3|19.3|0
1643194990000|2022-01-26 11:03:10|21.3|19.3|21.37|19.37|21.4|19.4|21.3|19.3|0
1643195000000|2022-01-26 11:03:20|21.38|19.38|21.3|19.3|21.38|19.38|21.3|19.3|0
1643195010000|2022-01-26 11:03:30|21.26|19.26|21.4|19.4|21.4|19.4|21.26|19.26|0
1643195020000|2022-01-26 11:03:40|21.45|19.45|21.37|19.37|21.47|19.47|21.37|19.37|0
1643195030000|2022-01-26 11:03:50|21.35|19.35|21.49|19.49|21.49|19.49|21.35|19.35|0
1643195040000|2022-01-26 11:04:00|21.47|19.47|21.95|19.95|21.95|19.95|21.44|19.44|0
1643195060000|2022-01-26 11:04:20|21.93|19.93|21.9|19.9|21.93|19.93|21.88|19.88|0
1643195070000|2022-01-26 11:04:30|21.95|19.95|22.13|20.13|22.16|20.16|21.95|19.95|0
1643195080000|2022-01-26 11:04:40|22.09|20.09|22.2|20.2|22.2|20.2|22.09|20.09|0
1643195090000|2022-01-26 11:04:50|22.18|20.18|22.18|20.18|22.18|20.18|22.18|20.18|0
1643195100000|2022-01-26 11:05:00|22.16|20.16|22.13|20.13|22.16|20.16|22.13|20.13|0
1643195110000|2022-01-26 11:05:10|22.09|20.09|21.99|19.99|22.09|20.09|21.97|19.97|0
1643195120000|2022-01-26 11:05:20|22.02|20.02|22.09|20.09|22.09|20.09|22.02|20.02|0
1643195130000|2022-01-26 11:05:30|22.04|20.04|22.02|20.02|22.06|20.06|22.02|20.02|0
1643195140000|2022-01-26 11:05:40|21.98|19.98|22.02|20.02|22.02|20.02|21.98|19.98|0
1643195150000|2022-01-26 11:05:50|21.98|19.98|21.98|19.98|21.98|19.98|21.95|19.95|0
1643195170000|2022-01-26 11:06:10|21.95|19.95|22.13|20.13|22.13|20.13|21.95|19.95|0
1643195180000|2022-01-26 11:06:20|22.11|20.11|22.09|20.09|22.11|20.11|22.09|20.09|0
1643195190000|2022-01-26 11:06:30|22.14|20.14|22.16|20.16|22.16|20.16|22.13|20.13|0
1643195200000|2022-01-26 11:06:40|22.14|20.14|22.14|20.14|22.14|20.14|22.11|20.11|0
1643195210000|2022-01-26 11:06:50|22.09|20.09|22.16|20.16|22.16|20.16|22.09|20.09|0
1643195220000|2022-01-26 11:07:00|22.13|20.13|22.13|20.13|22.16|20.16|22.11|20.11|0
1643195230000|2022-01-26 11:07:10|22.11|20.11|22.13|20.13|22.13|20.13|22.11|20.11|0
1643195240000|2022-01-26 11:07:20|22.09|20.09|22.06|20.06|22.11|20.11|22.02|20.02|0
1643195250000|2022-01-26 11:07:30|22.02|20.02|22.06|20.06|22.06|20.06|22.02|20.02|0
1643195260000|2022-01-26 11:07:40|22.07|20.07|22.06|20.06|22.07|20.07|22.06|20.06|0
1643195270000|2022-01-26 11:07:50|22.02|20.02|22.02|20.02|22.02|20.02|22.02|20.02|0
1643195280000|2022-01-26 11:08:00|22.04|20.04|22.06|20.06|22.06|20.06|22.02|20.02|0
1643195290000|2022-01-26 11:08:10|22.09|20.09|22.09|20.09|22.09|20.09|22.09|20.09|0
1643195300000|2022-01-26 11:08:20|22.07|20.07|22.04|20.04|22.07|20.07|22.02|20.02|0
1643195310000|2022-01-26 11:08:30|22.02|20.02|21.68|19.68|22.02|20.02|21.68|19.68|0
1643195320000|2022-01-26 11:08:40|21.54|19.54|21.73|19.73|21.75|19.75|21.54|19.54|0
1643195330000|2022-01-26 11:08:50|21.66|19.66|21.77|19.77|21.77|19.77|21.66|19.66|0
1643195340000|2022-01-26 11:09:00|21.79|19.79|21.75|19.75|21.79|19.79|21.75|19.75|0
1643195350000|2022-01-26 11:09:10|21.77|19.77|21.66|19.66|21.77|19.77|21.66|19.66|0
1643195360000|2022-01-26 11:09:20|21.59|19.59|21.65|19.65|21.65|19.65|21.58|19.58|0
1643195370000|2022-01-26 11:09:30|21.68|19.68|21.61|19.61|21.68|19.68|21.61|19.61|0
1643195380000|2022-01-26 11:09:40|21.56|19.56|21.61|19.61|21.61|19.61|21.56|19.56|0
1643195390000|2022-01-26 11:09:50|21.56|19.56|21.49|19.49|21.56|19.56|21.49|19.49|0
1643195400000|2022-01-26 11:10:00|21.47|19.47|21.4|19.4|21.47|19.47|21.4|19.4|0
1643195410000|2022-01-26 11:10:10|21.42|19.42|21.43|19.43|21.47|19.47|21.4|19.4|0
1643195420000|2022-01-26 11:10:20|21.54|19.54|21.47|19.47|21.58|19.58|21.47|19.47|0
1643195430000|2022-01-26 11:10:30|21.52|19.52|21.58|19.58|21.58|19.58|21.5|19.5|0
1643195440000|2022-01-26 11:10:40|21.65|19.65|21.5|19.5|21.65|19.65|21.5|19.5|0
1643195450000|2022-01-26 11:10:50|21.47|19.47|21.49|19.49|21.49|19.49|21.47|19.47|0
1643195460000|2022-01-26 11:11:00|21.5|19.5|21.42|19.42|21.5|19.5|21.42|19.42|0
1643195470000|2022-01-26 11:11:10|21.5|19.5|21.36|19.36|21.5|19.5|21.36|19.36|0
1643195480000|2022-01-26 11:11:20|21.47|19.47|21.36|19.36|21.47|19.47|21.36|19.36|0
1643195490000|2022-01-26 11:11:30|21.43|19.43|21.54|19.54|21.54|19.54|21.43|19.43|0
1643195500000|2022-01-26 11:11:40|21.49|19.49|21.49|19.49|21.5|19.5|21.49|19.49|0
1643195510000|2022-01-26 11:11:50|21.5|19.5|21.5|19.5|21.5|19.5|21.5|19.5|0
1643195520000|2022-01-26 11:12:00|21.47|19.47|21.59|19.59|21.59|19.59|21.47|19.47|0
1643195530000|2022-01-26 11:12:10|21.61|19.61|21.61|19.61|21.64|19.64|21.59|19.59|0
1643195540000|2022-01-26 11:12:20|21.57|19.57|21.59|19.59|21.59|19.59|21.57|19.57|0
1643195550000|2022-01-26 11:12:30|21.61|19.61|21.54|19.54|21.61|19.61|21.54|19.54|0
1643195560000|2022-01-26 11:12:40|21.57|19.57|21.57|19.57|21.57|19.57|21.57|19.57|0
1643195570000|2022-01-26 11:12:50|21.54|19.54|21.68|19.68|21.68|19.68|21.54|19.54|0
1643195580000|2022-01-26 11:13:00|21.64|19.64|21.71|19.71|21.71|19.71|21.64|19.64|0
1643195590000|2022-01-26 11:13:10|21.68|19.68|21.64|19.64|21.68|19.68|21.64|19.64|0
1643195600000|2022-01-26 11:13:20|21.66|19.66|21.64|19.64|21.68|19.68|21.64|19.64|0
1643195610000|2022-01-26 11:13:30|21.63|19.63|21.63|19.63|21.63|19.63|21.61|19.61|0
1643195620000|2022-01-26 11:13:40|21.64|19.64|21.66|19.66|21.66|19.66|21.59|19.59|0
1643195630000|2022-01-26 11:13:50|21.64|19.64|21.61|19.61|21.64|19.64|21.61|19.61|0
1643195640000|2022-01-26 11:14:00|21.57|19.57|21.54|19.54|21.57|19.57|21.52|19.52|0
1643195650000|2022-01-26 11:14:10|21.52|19.52|21.64|19.64|21.64|19.64|21.52|19.52|0
1643195660000|2022-01-26 11:14:20|21.61|19.61|21.57|19.57|21.61|19.61|21.56|19.56|0
1643195670000|2022-01-26 11:14:30|21.61|19.61|21.61|19.61|21.61|19.61|21.57|19.57|0
1643195680000|2022-01-26 11:14:40|21.64|19.64|21.57|19.57|21.64|19.64|21.57|19.57|0
1643195690000|2022-01-26 11:14:50|21.61|19.61|21.61|19.61|21.61|19.61|21.57|19.57|0
1643195700000|2022-01-26 11:15:00|21.48|19.48|21.57|19.57|21.57|19.57|21.48|19.48|0
1643195710000|2022-01-26 11:15:10|21.55|19.55|21.63|19.63|21.63|19.63|21.55|19.55|0
1643195720000|2022-01-26 11:15:20|21.61|19.61|21.57|19.57|21.61|19.61|21.57|19.57|0
1643195730000|2022-01-26 11:15:30|21.64|19.64|21.71|19.71|21.75|19.75|21.64|19.64|0
1643195740000|2022-01-26 11:15:40|21.64|19.64|21.64|19.64|21.68|19.68|21.64|19.64|0
1643195750000|2022-01-26 11:15:50|21.68|19.68|21.64|19.64|21.68|19.68|21.64|19.64|0
1643195760000|2022-01-26 11:16:00|21.68|19.68|21.78|19.78|21.78|19.78|21.68|19.68|0
1643195770000|2022-01-26 11:16:10|21.82|19.82|21.75|19.75|21.82|19.82|21.75|19.75|0
1643195780000|2022-01-26 11:16:20|21.71|19.71|21.7|19.7|21.71|19.71|21.7|19.7|0
1643195790000|2022-01-26 11:16:30|21.75|19.75|21.78|19.78|21.78|19.78|21.71|19.71|0
1643195800000|2022-01-26 11:16:40|21.75|19.75|21.75|19.75|21.78|19.78|21.75|19.75|0
1643195810000|2022-01-26 11:16:50|21.78|19.78|21.86|19.86|21.86|19.86|21.78|19.78|0
1643195820000|2022-01-26 11:17:00|21.91|19.91|21.82|19.82|21.91|19.91|21.82|19.82|0
1643195830000|2022-01-26 11:17:10|21.78|19.78|21.89|19.89|21.89|19.89|21.78|19.78|0
1643195840000|2022-01-26 11:17:20|21.82|19.82|21.8|19.8|21.82|19.82|21.78|19.78|0
1643195850000|2022-01-26 11:17:30|21.82|19.82|21.82|19.82|21.82|19.82|21.8|19.8|0
1643195860000|2022-01-26 11:17:40|21.78|19.78|21.85|19.85|21.85|19.85|21.78|19.78|0
1643195870000|2022-01-26 11:17:50|21.89|19.89|21.89|19.89|21.89|19.89|21.87|19.87|0
1643195880000|2022-01-26 11:18:00|21.96|19.96|21.85|19.85|21.96|19.96|21.85|19.85|0
1643195890000|2022-01-26 11:18:10|21.82|19.82|21.64|19.64|21.82|19.82|21.55|19.55|0
1643195900000|2022-01-26 11:18:20|21.68|19.68|21.68|19.68|21.69|19.69|21.68|19.68|0
1643195910000|2022-01-26 11:18:30|21.71|19.71|21.68|19.68|21.71|19.71|21.68|19.68|0
1643195920000|2022-01-26 11:18:40|21.71|19.71|21.73|19.73|21.75|19.75|21.71|19.71|0
1643195930000|2022-01-26 11:18:50|21.69|19.69|21.75|19.75|21.78|19.78|21.69|19.69|0
1643195940000|2022-01-26 11:19:00|21.78|19.78|21.78|19.78|21.78|19.78|21.78|19.78|0
1643195950000|2022-01-26 11:19:10|21.82|19.82|21.8|19.8|21.82|19.82|21.78|19.78|0
1643195960000|2022-01-26 11:19:20|21.82|19.82|21.78|19.78|21.82|19.82|21.76|19.76|0
1643195970000|2022-01-26 11:19:30|21.82|19.82|22|20|22|20|21.82|19.82|0
1643195980000|2022-01-26 11:19:40|22.03|20.03|22.03|20.03|22.03|20.03|21.98|19.98|0
1643195990000|2022-01-26 11:19:50|22.07|20.07|22.1|20.1|22.14|20.14|22.07|20.07|0
1643196000000|2022-01-26 11:20:00|21.96|19.96|21.92|19.92|21.96|19.96|21.92|19.92|0
1643196010000|2022-01-26 11:20:10|21.89|19.89|21.87|19.87|21.89|19.89|21.87|19.87|0
1643196020000|2022-01-26 11:20:20|21.84|19.84|21.89|19.89|21.89|19.89|21.84|19.84|0
1643196030000|2022-01-26 11:20:30|21.82|19.82|21.78|19.78|21.82|19.82|21.78|19.78|0
1643196040000|2022-01-26 11:20:40|21.8|19.8|21.83|19.83|21.83|19.83|21.78|19.78|0
1643196050000|2022-01-26 11:20:50|21.82|19.82|21.8|19.8|21.85|19.85|21.8|19.8|0
1643196060000|2022-01-26 11:21:00|21.82|19.82|21.82|19.82|21.82|19.82|21.8|19.8|0
1643196070000|2022-01-26 11:21:10|21.78|19.78|21.82|19.82|21.82|19.82|21.78|19.78|0
1643196080000|2022-01-26 11:21:20|21.89|19.89|21.85|19.85|21.89|19.89|21.85|19.85|0
1643196090000|2022-01-26 11:21:30|21.89|19.89|21.89|19.89|21.89|19.89|21.87|19.87|0
1643196100000|2022-01-26 11:21:40|21.85|19.85|21.92|19.92|21.92|19.92|21.85|19.85|0
1643196110000|2022-01-26 11:21:50|21.94|19.94|21.92|19.92|21.94|19.94|21.92|19.92|0
1643196120000|2022-01-26 11:22:00|21.91|19.91|21.89|19.89|21.91|19.91|21.89|19.89|0
1643196130000|2022-01-26 11:22:10|21.87|19.87|21.87|19.87|21.87|19.87|21.87|19.87|0
1643196140000|2022-01-26 11:22:20|21.75|19.75|21.75|19.75|21.75|19.75|21.68|19.68|0
1643196150000|2022-01-26 11:22:30|21.78|19.78|21.82|19.82|21.82|19.82|21.78|19.78|0
1643196160000|2022-01-26 11:22:40|21.94|19.94|21.94|19.94|21.94|19.94|21.94|19.94|0
1643196170000|2022-01-26 11:22:50|21.99|19.99|22.03|20.03|22.03|20.03|21.98|19.98|0
1643196180000|2022-01-26 11:23:00|21.99|19.99|22.01|20.01|22.01|20.01|21.96|19.96|0
1643196190000|2022-01-26 11:23:10|21.98|19.98|21.87|19.87|21.98|19.98|21.87|19.87|0
1643196200000|2022-01-26 11:23:20|21.85|19.85|21.75|19.75|21.85|19.85|21.75|19.75|0
1643196210000|2022-01-26 11:23:30|21.71|19.71|21.75|19.75|21.75|19.75|21.71|19.71|0
1643196220000|2022-01-26 11:23:40|21.73|19.73|21.71|19.71|21.73|19.73|21.71|19.71|0
1643196230000|2022-01-26 11:23:50|21.75|19.75|21.64|19.64|21.75|19.75|21.64|19.64|0
1643196240000|2022-01-26 11:24:00|21.67|19.67|21.6|19.6|21.67|19.67|21.6|19.6|0
1643196260000|2022-01-26 11:24:20|21.57|19.57|21.59|19.59|21.6|19.6|21.57|19.57|0
1643196270000|2022-01-26 11:24:30|21.57|19.57|21.6|19.6|21.6|19.6|21.57|19.57|0
1643196280000|2022-01-26 11:24:40|21.57|19.57|21.57|19.57|21.57|19.57|21.53|19.53|0
1643196300000|2022-01-26 11:25:00|21.6|19.6|21.64|19.64|21.64|19.64|21.6|19.6|0
1643196310000|2022-01-26 11:25:10|21.6|19.6|21.66|19.66|21.66|19.66|21.6|19.6|0
1643196320000|2022-01-26 11:25:20|21.6|19.6|21.57|19.57|21.6|19.6|21.57|19.57|0
1643196330000|2022-01-26 11:25:30|21.5|19.5|21.36|19.36|21.5|19.5|21.36|19.36|0
1643196340000|2022-01-26 11:25:40|21.44|19.44|21.46|19.46|21.46|19.46|21.43|19.43|0
1643196350000|2022-01-26 11:25:50|21.43|19.43|21.39|19.39|21.43|19.43|21.39|19.39|0
1643196360000|2022-01-26 11:26:00|21.37|19.37|21.18|19.18|21.37|19.37|21.18|19.18|0
1643196370000|2022-01-26 11:26:10|21.15|19.15|21.22|19.22|21.22|19.22|21.15|19.15|0
1643196380000|2022-01-26 11:26:20|21.18|19.18|21.1|19.1|21.18|19.18|21.1|19.1|0
1643196390000|2022-01-26 11:26:30|21.15|19.15|21.06|19.06|21.15|19.15|21.06|19.06|0
1643196400000|2022-01-26 11:26:40|21.11|19.11|21.05|19.05|21.11|19.11|21.05|19.05|0
1643196410000|2022-01-26 11:26:50|21.06|19.06|21.11|19.11|21.11|19.11|21.06|19.06|0
1643196420000|2022-01-26 11:27:00|21.08|19.08|21.1|19.1|21.11|19.11|21.08|19.08|0
1643196430000|2022-01-26 11:27:10|21.11|19.11|21.29|19.29|21.29|19.29|21.11|19.11|0
1643196440000|2022-01-26 11:27:20|21.25|19.25|21.32|19.32|21.32|19.32|21.25|19.25|0
1643196450000|2022-01-26 11:27:30|21.39|19.39|21.39|19.39|21.39|19.39|21.39|19.39|0
1643196460000|2022-01-26 11:27:40|21.37|19.37|21.36|19.36|21.39|19.39|21.32|19.32|0
1643196470000|2022-01-26 11:27:50|21.32|19.32|21.32|19.32|21.36|19.36|21.32|19.32|0
1643196480000|2022-01-26 11:28:00|21.3|19.3|21.32|19.32|21.32|19.32|21.3|19.3|0
1643196490000|2022-01-26 11:28:10|21.29|19.29|21.22|19.22|21.29|19.29|21.22|19.22|0
1643196500000|2022-01-26 11:28:20|21.25|19.25|21.23|19.23|21.25|19.25|21.23|19.23|0
1643196510000|2022-01-26 11:28:30|21.25|19.25|21.29|19.29|21.29|19.29|21.25|19.25|0
1643196520000|2022-01-26 11:28:40|21.22|19.22|21.23|19.23|21.23|19.23|21.22|19.22|0
1643196530000|2022-01-26 11:28:50|21.22|19.22|21.22|19.22|21.23|19.23|21.22|19.22|0
1643196540000|2022-01-26 11:29:00|21.23|19.23|21.22|19.22|21.23|19.23|21.18|19.18|0
1643196550000|2022-01-26 11:29:10|21.23|19.23|21.25|19.25|21.25|19.25|21.22|19.22|0
1643196560000|2022-01-26 11:29:20|21.27|19.27|21.29|19.29|21.29|19.29|21.22|19.22|0
1643196570000|2022-01-26 11:29:30|21.39|19.39|21.27|19.27|21.39|19.39|21.25|19.25|0
1643196580000|2022-01-26 11:29:40|21.25|19.25|21.22|19.22|21.25|19.25|21.18|19.18|0
1643196590000|2022-01-26 11:29:50|21.18|19.18|21.18|19.18|21.18|19.18|21.18|19.18|0
1643196600000|2022-01-26 11:30:00|21.23|19.23|21.1|19.1|21.23|19.23|21.1|19.1|0
1643196610000|2022-01-26 11:30:10|21.18|19.18|21.23|19.23|21.23|19.23|21.18|19.18|0
1643196620000|2022-01-26 11:30:20|21.25|19.25|21.27|19.27|21.27|19.27|21.25|19.25|0
1643196630000|2022-01-26 11:30:30|21.25|19.25|21.29|19.29|21.32|19.32|21.25|19.25|0
1643196640000|2022-01-26 11:30:40|21.32|19.32|21.36|19.36|21.36|19.36|21.32|19.32|0
1643196650000|2022-01-26 11:30:50|21.39|19.39|21.44|19.44|21.46|19.46|21.39|19.39|0
1643196660000|2022-01-26 11:31:00|21.43|19.43|21.46|19.46|21.46|19.46|21.43|19.43|0
1643196670000|2022-01-26 11:31:10|21.48|19.48|21.36|19.36|21.48|19.48|21.36|19.36|0
1643196680000|2022-01-26 11:31:20|21.34|19.34|21.34|19.34|21.34|19.34|21.34|19.34|0
1643196690000|2022-01-26 11:31:30|21.36|19.36|21.36|19.36|21.36|19.36|21.29|19.29|0
1643196700000|2022-01-26 11:31:40|21.34|19.34|21.36|19.36|21.36|19.36|21.34|19.34|0
1643196710000|2022-01-26 11:31:50|21.41|19.41|21.36|19.36|21.41|19.41|21.36|19.36|0
1643196720000|2022-01-26 11:32:00|21.37|19.37|21.36|19.36|21.43|19.43|21.36|19.36|0
1643196730000|2022-01-26 11:32:10|21.32|19.32|21.29|19.29|21.32|19.32|21.27|19.27|0
1643196740000|2022-01-26 11:32:20|21.39|19.39|21.36|19.36|21.39|19.39|21.36|19.36|0
1643196750000|2022-01-26 11:32:30|21.37|19.37|21.37|19.37|21.37|19.37|21.37|19.37|0
1643196760000|2022-01-26 11:32:40|21.39|19.39|21.46|19.46|21.46|19.46|21.39|19.39|0
1643196770000|2022-01-26 11:32:50|21.42|19.42|21.32|19.32|21.42|19.42|21.32|19.32|0
1643196780000|2022-01-26 11:33:00|21.39|19.39|21.49|19.49|21.49|19.49|21.39|19.39|0
1643196790000|2022-01-26 11:33:10|21.53|19.53|21.67|19.67|21.67|19.67|21.53|19.53|0
1643196800000|2022-01-26 11:33:20|21.71|19.71|21.71|19.71|21.71|19.71|21.71|19.71|0
1643196810000|2022-01-26 11:33:30|21.72|19.72|21.74|19.74|21.74|19.74|21.71|19.71|0
1643196820000|2022-01-26 11:33:40|21.78|19.78|21.85|19.85|21.85|19.85|21.74|19.74|0
1643196830000|2022-01-26 11:33:50|21.86|19.86|21.88|19.88|21.88|19.88|21.86|19.86|0
1643196840000|2022-01-26 11:34:00|21.92|19.92|21.86|19.86|21.92|19.92|21.83|19.83|0
1643196850000|2022-01-26 11:34:10|21.85|19.85|21.85|19.85|21.85|19.85|21.81|19.81|0
1643196860000|2022-01-26 11:34:20|21.88|19.88|21.92|19.92|21.92|19.92|21.88|19.88|0
1643196870000|2022-01-26 11:34:30|21.99|19.99|21.99|19.99|21.99|19.99|21.99|19.99|0
1643196880000|2022-01-26 11:34:40|22.08|20.08|22.03|20.03|22.08|20.08|22.03|20.03|0
1643196890000|2022-01-26 11:34:50|21.99|19.99|21.99|19.99|22.06|20.06|21.99|19.99|0
1643196900000|2022-01-26 11:35:00|22.03|20.03|22.04|20.04|22.08|20.08|22.03|20.03|0
1643196910000|2022-01-26 11:35:10|22.08|20.08|22.04|20.04|22.08|20.08|22.02|20.02|0
1643196920000|2022-01-26 11:35:20|22.08|20.08|22.1|20.1|22.1|20.1|22.08|20.08|0
1643196930000|2022-01-26 11:35:30|22.06|20.06|22.13|20.13|22.13|20.13|22.06|20.06|0
1643196940000|2022-01-26 11:35:40|22.17|20.17|22.31|20.31|22.31|20.31|22.17|20.17|0
1643196950000|2022-01-26 11:35:50|22.35|20.35|22.35|20.35|22.35|20.35|22.28|20.28|0
1643196960000|2022-01-26 11:36:00|22.33|20.33|22.31|20.31|22.35|20.35|22.31|20.31|0
1643196970000|2022-01-26 11:36:10|22.35|20.35|22.24|20.24|22.35|20.35|22.24|20.24|0
1643196980000|2022-01-26 11:36:20|22.28|20.28|22.31|20.31|22.31|20.31|22.24|20.24|0
1643196990000|2022-01-26 11:36:30|22.24|20.24|22.28|20.28|22.28|20.28|22.24|20.24|0
1643197000000|2022-01-26 11:36:40|22.33|20.33|22.35|20.35|22.35|20.35|22.33|20.33|0
1643197010000|2022-01-26 11:36:50|22.31|20.31|22.38|20.38|22.38|20.38|22.31|20.31|0
1643197020000|2022-01-26 11:37:00|22.35|20.35|22.17|20.17|22.35|20.35|22.17|20.17|0
1643197030000|2022-01-26 11:37:10|22.15|20.15|22.2|20.2|22.2|20.2|22.15|20.15|0
1643197040000|2022-01-26 11:37:20|22.17|20.17|22.2|20.2|22.2|20.2|22.13|20.13|0
1643197050000|2022-01-26 11:37:30|22.17|20.17|22.22|20.22|22.22|20.22|22.17|20.17|0
1643197060000|2022-01-26 11:37:40|22.2|20.2|22.17|20.17|22.24|20.24|22.17|20.17|0
1643197070000|2022-01-26 11:37:50|22.13|20.13|22.1|20.1|22.13|20.13|22.1|20.1|0
1643197080000|2022-01-26 11:38:00|22.17|20.17|22.06|20.06|22.17|20.17|22.06|20.06|0
1643197090000|2022-01-26 11:38:10|22.1|20.1|22.17|20.17|22.17|20.17|22.1|20.1|0
1643197100000|2022-01-26 11:38:20|22.13|20.13|22.1|20.1|22.13|20.13|22.1|20.1|0
1643197110000|2022-01-26 11:38:30|22.17|20.17|22.24|20.24|22.24|20.24|22.17|20.17|0
1643197120000|2022-01-26 11:38:40|22.27|20.27|22.2|20.2|22.27|20.27|22.2|20.2|0
1643197130000|2022-01-26 11:38:50|22.26|20.26|22.27|20.27|22.27|20.27|22.26|20.26|0
1643197140000|2022-01-26 11:39:00|22.2|20.2|22.27|20.27|22.27|20.27|22.2|20.2|0
1643197150000|2022-01-26 11:39:10|22.24|20.24|22.26|20.26|22.26|20.26|22.24|20.24|0
1643197160000|2022-01-26 11:39:20|22.27|20.27|22.31|20.31|22.31|20.31|22.27|20.27|0
1643197170000|2022-01-26 11:39:30|22.35|20.35|22.42|20.42|22.42|20.42|22.35|20.35|0
1643197180000|2022-01-26 11:39:40|22.36|20.36|22.38|20.38|22.38|20.38|22.35|20.35|0
1643197190000|2022-01-26 11:39:50|22.42|20.42|22.38|20.38|22.42|20.42|22.38|20.38|0
1643197200000|2022-01-26 11:40:00|22.35|20.35|22.26|20.26|22.35|20.35|22.24|20.24|0
1643197210000|2022-01-26 11:40:10|22.27|20.27|22.31|20.31|22.35|20.35|22.27|20.27|0
1643197220000|2022-01-26 11:40:20|22.35|20.35|22.38|20.38|22.46|20.46|22.35|20.35|0
1643197230000|2022-01-26 11:40:30|22.35|20.35|22.44|20.44|22.44|20.44|22.35|20.35|0
1643197240000|2022-01-26 11:40:40|22.46|20.46|22.38|20.38|22.46|20.46|22.38|20.38|0
1643197250000|2022-01-26 11:40:50|22.35|20.35|22.46|20.46|22.46|20.46|22.35|20.35|0
1643197260000|2022-01-26 11:41:00|22.47|20.47|22.45|20.45|22.47|20.47|22.42|20.42|0
1643197270000|2022-01-26 11:41:10|22.42|20.42|22.29|20.29|22.42|20.42|22.29|20.29|0
1643197280000|2022-01-26 11:41:20|22.31|20.31|22.27|20.27|22.31|20.31|22.27|20.27|0
1643197290000|2022-01-26 11:41:30|22.35|20.35|22.38|20.38|22.4|20.4|22.35|20.35|0
1643197300000|2022-01-26 11:41:40|22.35|20.35|22.35|20.35|22.35|20.35|22.35|20.35|0
1643197310000|2022-01-26 11:41:50|22.36|20.36|22.36|20.36|22.36|20.36|22.36|20.36|0
1643197320000|2022-01-26 11:42:00|22.38|20.38|22.49|20.49|22.49|20.49|22.38|20.38|0
1643197330000|2022-01-26 11:42:10|22.45|20.45|22.42|20.42|22.45|20.45|22.42|20.42|0
1643197340000|2022-01-26 11:42:20|22.44|20.44|22.47|20.47|22.47|20.47|22.44|20.44|0
1643197350000|2022-01-26 11:42:30|22.49|20.49|22.53|20.53|22.53|20.53|22.49|20.49|0
1643197360000|2022-01-26 11:42:40|22.49|20.49|22.42|20.42|22.49|20.49|22.42|20.42|0
1643197370000|2022-01-26 11:42:50|22.44|20.44|22.45|20.45|22.45|20.45|22.44|20.44|0
1643197380000|2022-01-26 11:43:00|22.49|20.49|22.42|20.42|22.49|20.49|22.42|20.42|0
1643197390000|2022-01-26 11:43:10|22.38|20.38|22.38|20.38|22.38|20.38|22.36|20.36|0
1643197400000|2022-01-26 11:43:20|22.36|20.36|22.31|20.31|22.36|20.36|22.27|20.27|0
1643197410000|2022-01-26 11:43:30|22.29|20.29|22.34|20.34|22.38|20.38|22.29|20.29|0
1643197420000|2022-01-26 11:43:40|22.31|20.31|22.34|20.34|22.34|20.34|22.31|20.31|0
1643197430000|2022-01-26 11:43:50|22.36|20.36|22.33|20.33|22.36|20.36|22.33|20.33|0
1643197440000|2022-01-26 11:44:00|22.45|20.45|22.47|20.47|22.47|20.47|22.45|20.45|0
1643197450000|2022-01-26 11:44:10|22.53|20.53|22.49|20.49|22.56|20.56|22.49|20.49|0
1643197460000|2022-01-26 11:44:20|22.45|20.45|22.38|20.38|22.45|20.45|22.34|20.34|0
1643197470000|2022-01-26 11:44:30|22.24|20.24|22.2|20.2|22.24|20.24|22.2|20.2|0
1643197480000|2022-01-26 11:44:40|22.24|20.24|22.2|20.2|22.27|20.27|22.2|20.2|0
1643197490000|2022-01-26 11:44:50|22.18|20.18|22.2|20.2|22.2|20.2|22.13|20.13|0
1643197500000|2022-01-26 11:45:00|22.25|20.25|22.24|20.24|22.25|20.25|22.2|20.2|0
1643197510000|2022-01-26 11:45:10|22.27|20.27|22.33|20.33|22.33|20.33|22.27|20.27|0
1643197520000|2022-01-26 11:45:20|22.34|20.34|22.34|20.34|22.34|20.34|22.33|20.33|0
1643197530000|2022-01-26 11:45:30|22.36|20.36|22.16|20.16|22.36|20.36|22.16|20.16|0
1643197540000|2022-01-26 11:45:40|22.11|20.11|22.11|20.11|22.11|20.11|22.06|20.06|0
1643197550000|2022-01-26 11:45:50|22.2|20.2|22.24|20.24|22.31|20.31|22.2|20.2|0
1643197560000|2022-01-26 11:46:00|22.22|20.22|22.2|20.2|22.22|20.22|22.18|20.18|0
1643197570000|2022-01-26 11:46:10|22.24|20.24|22.24|20.24|22.24|20.24|22.2|20.2|0
1643197580000|2022-01-26 11:46:20|22.2|20.2|22.2|20.2|22.24|20.24|22.2|20.2|0
1643197590000|2022-01-26 11:46:30|22.22|20.22|22.27|20.27|22.27|20.27|22.22|20.22|0
1643197600000|2022-01-26 11:46:40|22.2|20.2|22.2|20.2|22.2|20.2|22.18|20.18|0
1643197610000|2022-01-26 11:46:50|22.16|20.16|22.24|20.24|22.24|20.24|22.16|20.16|0
1643197620000|2022-01-26 11:47:00|22.22|20.22|22.16|20.16|22.27|20.27|22.16|20.16|0
1643197630000|2022-01-26 11:47:10|22.11|20.11|22.09|20.09|22.13|20.13|22.09|20.09|0
1643197640000|2022-01-26 11:47:20|22.13|20.13|22.2|20.2|22.2|20.2|22.13|20.13|0
1643197650000|2022-01-26 11:47:30|22.18|20.18|22.18|20.18|22.18|20.18|22.13|20.13|0
1643197660000|2022-01-26 11:47:40|22.2|20.2|22.13|20.13|22.2|20.2|22.13|20.13|0
1643197670000|2022-01-26 11:47:50|22.09|20.09|22.09|20.09|22.09|20.09|22.06|20.06|0
1643197680000|2022-01-26 11:48:00|21.98|19.98|22.07|20.07|22.07|20.07|21.98|19.98|0
1643197690000|2022-01-26 11:48:10|22.05|20.05|22.09|20.09|22.09|20.09|22.05|20.05|0
1643197700000|2022-01-26 11:48:20|22.05|20.05|22.09|20.09|22.09|20.09|22.02|20.02|0
1643197710000|2022-01-26 11:48:30|22.2|20.2|22.34|20.34|22.36|20.36|22.2|20.2|0
1643197720000|2022-01-26 11:48:40|22.42|20.42|22.32|20.32|22.42|20.42|22.32|20.32|0
1643197730000|2022-01-26 11:48:50|22.42|20.42|22.36|20.36|22.42|20.42|22.36|20.36|0
1643197740000|2022-01-26 11:49:00|22.34|20.34|22.34|20.34|22.4|20.4|22.34|20.34|0
1643197750000|2022-01-26 11:49:10|22.36|20.36|22.38|20.38|22.38|20.38|22.36|20.36|0
1643197760000|2022-01-26 11:49:20|22.4|20.4|22.36|20.36|22.4|20.4|22.34|20.34|0
1643197770000|2022-01-26 11:49:30|22.38|20.38|22.41|20.41|22.41|20.41|22.29|20.29|0
1643197780000|2022-01-26 11:49:40|22.38|20.38|22.31|20.31|22.38|20.38|22.31|20.31|0
1643197790000|2022-01-26 11:49:50|22.29|20.29|22.34|20.34|22.34|20.34|22.29|20.29|0
1643197800000|2022-01-26 11:50:00|22.31|20.31|22.31|20.31|22.31|20.31|22.31|20.31|0
1643197810000|2022-01-26 11:50:10|22.27|20.27|22.38|20.38|22.38|20.38|22.27|20.27|0
1643197820000|2022-01-26 11:50:20|22.41|20.41|22.34|20.34|22.41|20.41|22.34|20.34|0
1643197830000|2022-01-26 11:50:30|22.38|20.38|22.49|20.49|22.49|20.49|22.38|20.38|0
1643197840000|2022-01-26 11:50:40|22.41|20.41|22.5|20.5|22.5|20.5|22.41|20.41|0
1643197850000|2022-01-26 11:50:50|22.56|20.56|22.41|20.41|22.56|20.56|22.41|20.41|0
1643197860000|2022-01-26 11:51:00|22.45|20.45|22.56|20.56|22.56|20.56|22.41|20.41|0
1643197870000|2022-01-26 11:51:10|22.52|20.52|22.63|20.63|22.63|20.63|22.52|20.52|0
1643197880000|2022-01-26 11:51:20|22.67|20.67|22.71|20.71|22.74|20.74|22.67|20.67|0
1643197890000|2022-01-26 11:51:30|22.67|20.67|22.58|20.58|22.67|20.67|22.58|20.58|0
1643197900000|2022-01-26 11:51:40|22.63|20.63|22.63|20.63|22.65|20.65|22.63|20.63|0
1643197910000|2022-01-26 11:51:50|22.65|20.65|22.63|20.63|22.67|20.67|22.63|20.63|0
1643197920000|2022-01-26 11:52:00|22.61|20.61|22.61|20.61|22.61|20.61|22.56|20.56|0
1643197930000|2022-01-26 11:52:10|22.67|20.67|22.71|20.71|22.71|20.71|22.67|20.67|0
1643197940000|2022-01-26 11:52:20|22.67|20.67|22.78|20.78|22.78|20.78|22.67|20.67|0
1643197950000|2022-01-26 11:52:30|22.6|20.6|22.63|20.63|22.63|20.63|22.56|20.56|0
1643197960000|2022-01-26 11:52:40|22.56|20.56|22.56|20.56|22.56|20.56|22.56|20.56|0
1643197970000|2022-01-26 11:52:50|22.52|20.52|22.49|20.49|22.52|20.52|22.49|20.49|0
1643197980000|2022-01-26 11:53:00|22.6|20.6|22.6|20.6|22.63|20.63|22.6|20.6|0
1643197990000|2022-01-26 11:53:10|22.58|20.58|22.5|20.5|22.6|20.6|22.5|20.5|0
1643198000000|2022-01-26 11:53:20|22.52|20.52|22.45|20.45|22.52|20.52|22.45|20.45|0
1643198010000|2022-01-26 11:53:30|22.47|20.47|22.49|20.49|22.49|20.49|22.41|20.41|0
1643198020000|2022-01-26 11:53:40|22.47|20.47|22.45|20.45|22.47|20.47|22.41|20.41|0
1643198030000|2022-01-26 11:53:50|22.52|20.52|22.49|20.49|22.52|20.52|22.49|20.49|0
1643198040000|2022-01-26 11:54:00|22.45|20.45|22.45|20.45|22.49|20.49|22.45|20.45|0
1643198050000|2022-01-26 11:54:10|22.41|20.41|22.41|20.41|22.45|20.45|22.41|20.41|0
1643198070000|2022-01-26 11:54:30|22.45|20.45|22.38|20.38|22.45|20.45|22.38|20.38|0
1643198080000|2022-01-26 11:54:40|22.39|20.39|22.38|20.38|22.39|20.39|22.38|20.38|0
1643198090000|2022-01-26 11:54:50|22.39|20.39|22.48|20.48|22.48|20.48|22.38|20.38|0
1643198100000|2022-01-26 11:55:00|22.5|20.5|22.58|20.58|22.58|20.58|22.5|20.5|0
1643198110000|2022-01-26 11:55:10|22.56|20.56|22.67|20.67|22.67|20.67|22.56|20.56|0
1643198120000|2022-01-26 11:55:20|22.68|20.68|22.7|20.7|22.7|20.7|22.67|20.67|0
1643198130000|2022-01-26 11:55:30|22.59|20.59|22.56|20.56|22.59|20.59|22.56|20.56|0
1643198140000|2022-01-26 11:55:40|22.52|20.52|22.48|20.48|22.52|20.52|22.48|20.48|0
1643198150000|2022-01-26 11:55:50|22.45|20.45|22.47|20.47|22.48|20.48|22.45|20.45|0
1643198160000|2022-01-26 11:56:00|22.45|20.45|22.41|20.41|22.45|20.45|22.39|20.39|0
1643198170000|2022-01-26 11:56:10|22.43|20.43|22.38|20.38|22.43|20.43|22.38|20.38|0
1643198180000|2022-01-26 11:56:20|22.34|20.34|22.38|20.38|22.38|20.38|22.34|20.34|0
1643198190000|2022-01-26 11:56:30|22.34|20.34|22.34|20.34|22.34|20.34|22.3|20.3|0
1643198200000|2022-01-26 11:56:40|22.48|20.48|22.41|20.41|22.48|20.48|22.41|20.41|0
1643198210000|2022-01-26 11:56:50|22.34|20.34|22.34|20.34|22.34|20.34|22.34|20.34|0
1643198220000|2022-01-26 11:57:00|22.3|20.3|22.28|20.28|22.3|20.3|22.28|20.28|0
1643198230000|2022-01-26 11:57:10|22.27|20.27|22.3|20.3|22.34|20.34|22.27|20.27|0
1643198240000|2022-01-26 11:57:20|22.32|20.32|22.37|20.37|22.39|20.39|22.32|20.32|0
1643198250000|2022-01-26 11:57:30|22.34|20.34|22.36|20.36|22.37|20.37|22.34|20.34|0
1643198260000|2022-01-26 11:57:40|22.37|20.37|22.34|20.34|22.37|20.37|22.32|20.32|0
1643198270000|2022-01-26 11:57:50|22.37|20.37|22.37|20.37|22.37|20.37|22.37|20.37|0
1643198280000|2022-01-26 11:58:00|22.34|20.34|22.3|20.3|22.34|20.34|22.28|20.28|0
1643198290000|2022-01-26 11:58:10|22.37|20.37|22.43|20.43|22.45|20.45|22.34|20.34|0
1643198300000|2022-01-26 11:58:20|22.41|20.41|22.37|20.37|22.41|20.41|22.37|20.37|0
1643198310000|2022-01-26 11:58:30|22.36|20.36|22.34|20.34|22.37|20.37|22.34|20.34|0
1643198320000|2022-01-26 11:58:40|22.36|20.36|22.32|20.32|22.36|20.36|22.32|20.32|0
1643198330000|2022-01-26 11:58:50|22.3|20.3|22.34|20.34|22.34|20.34|22.3|20.3|0
1643198340000|2022-01-26 11:59:00|22.41|20.41|22.67|20.67|22.67|20.67|22.41|20.41|0
1643198350000|2022-01-26 11:59:10|22.78|20.78|22.74|20.74|22.78|20.78|22.74|20.74|0
1643198360000|2022-01-26 11:59:20|22.81|20.81|22.85|20.85|22.85|20.85|22.78|20.78|0
1643198370000|2022-01-26 11:59:30|22.83|20.83|22.81|20.81|22.83|20.83|22.78|20.78|0
1643198380000|2022-01-26 11:59:40|22.92|20.92|22.85|20.85|22.96|20.96|22.85|20.85|0
1643198390000|2022-01-26 11:59:50|22.94|20.94|22.92|20.92|22.94|20.94|22.92|20.92|0
1643198400000|2022-01-26 12:00:00|22.89|20.89|22.96|20.96|22.96|20.96|22.89|20.89|0
1643198410000|2022-01-26 12:00:10|22.92|20.92|22.87|20.87|22.92|20.92|22.87|20.87|0
1643198420000|2022-01-26 12:00:20|22.92|20.92|22.74|20.74|22.92|20.92|22.74|20.74|0
1643198430000|2022-01-26 12:00:30|22.63|20.63|22.43|20.43|22.63|20.63|22.43|20.43|0
1643198440000|2022-01-26 12:00:40|22.45|20.45|22.52|20.52|22.52|20.52|22.45|20.45|0
1643198450000|2022-01-26 12:00:50|22.45|20.45|22.37|20.37|22.45|20.45|22.37|20.37|0
1643198460000|2022-01-26 12:01:00|22.41|20.41|22.34|20.34|22.41|20.41|22.34|20.34|0
1643198470000|2022-01-26 12:01:10|22.3|20.3|22.19|20.19|22.45|20.45|22.19|20.19|0
1643198480000|2022-01-26 12:01:20|22.23|20.23|22.34|20.34|22.34|20.34|22.23|20.23|0
1643198490000|2022-01-26 12:01:30|22.3|20.3|22.28|20.28|22.3|20.3|22.19|20.19|0
1643198500000|2022-01-26 12:01:40|22.23|20.23|22.19|20.19|22.23|20.23|22.19|20.19|0
1643198510000|2022-01-26 12:01:50|22.16|20.16|22.12|20.12|22.16|20.16|22.08|20.08|0
1643198520000|2022-01-26 12:02:00|22.16|20.16|22.05|20.05|22.16|20.16|22.01|20.01|0
1643198530000|2022-01-26 12:02:10|22.01|20.01|22.01|20.01|22.01|20.01|21.96|19.96|0
1643198540000|2022-01-26 12:02:20|22.05|20.05|21.98|19.98|22.05|20.05|21.98|19.98|0
1643198550000|2022-01-26 12:02:30|21.87|19.87|21.87|19.87|21.92|19.92|21.87|19.87|0
1643198560000|2022-01-26 12:02:40|21.91|19.91|21.98|19.98|21.98|19.98|21.91|19.91|0
1643198570000|2022-01-26 12:02:50|21.96|19.96|22.01|20.01|22.01|20.01|21.96|19.96|0
1643198580000|2022-01-26 12:03:00|21.94|19.94|21.92|19.92|21.94|19.94|21.92|19.92|0
1643198590000|2022-01-26 12:03:10|21.99|19.99|21.83|19.83|21.99|19.99|21.83|19.83|0
1643198600000|2022-01-26 12:03:20|21.8|19.8|21.83|19.83|21.83|19.83|21.8|19.8|0
1643198610000|2022-01-26 12:03:30|21.87|19.87|21.76|19.76|21.87|19.87|21.76|19.76|0
1643198620000|2022-01-26 12:03:40|21.83|19.83|21.87|19.87|21.89|19.89|21.83|19.83|0
1643198630000|2022-01-26 12:03:50|21.83|19.83|21.83|19.83|21.83|19.83|21.83|19.83|0
1643198640000|2022-01-26 12:04:00|21.82|19.82|21.73|19.73|21.82|19.82|21.73|19.73|0
1643198650000|2022-01-26 12:04:10|21.71|19.71|21.69|19.69|21.73|19.73|21.69|19.69|0
1643198660000|2022-01-26 12:04:20|21.76|19.76|21.73|19.73|21.76|19.76|21.69|19.69|0
1643198670000|2022-01-26 12:04:30|21.76|19.76|21.66|19.66|21.76|19.76|21.66|19.66|0
1643198680000|2022-01-26 12:04:40|21.62|19.62|21.67|19.67|21.67|19.67|21.62|19.62|0
1643198690000|2022-01-26 12:04:50|21.73|19.73|21.78|19.78|21.78|19.78|21.73|19.73|0
1643198700000|2022-01-26 12:05:00|21.76|19.76|21.66|19.66|21.76|19.76|21.66|19.66|0
1643198710000|2022-01-26 12:05:10|21.6|19.6|21.67|19.67|21.67|19.67|21.6|19.6|0
1643198720000|2022-01-26 12:05:20|21.69|19.69|21.66|19.66|21.69|19.69|21.66|19.66|0
1643198730000|2022-01-26 12:05:30|21.69|19.69|21.69|19.69|21.69|19.69|21.67|19.67|0
1643198740000|2022-01-26 12:05:40|21.66|19.66|21.67|19.67|21.69|19.69|21.66|19.66|0
1643198750000|2022-01-26 12:05:50|21.66|19.66|21.67|19.67|21.69|19.69|21.66|19.66|0
1643198760000|2022-01-26 12:06:00|21.69|19.69|21.69|19.69|21.69|19.69|21.66|19.66|0
1643198770000|2022-01-26 12:06:10|21.71|19.71|21.8|19.8|21.8|19.8|21.71|19.71|0
1643198780000|2022-01-26 12:06:20|21.85|19.85|21.8|19.8|21.85|19.85|21.8|19.8|0
1643198790000|2022-01-26 12:06:30|21.83|19.83|21.87|19.87|21.87|19.87|21.83|19.83|0
1643198800000|2022-01-26 12:06:40|21.9|19.9|21.92|19.92|21.94|19.94|21.9|19.9|0
1643198810000|2022-01-26 12:06:50|21.94|19.94|21.97|19.97|21.97|19.97|21.94|19.94|0
1643198820000|2022-01-26 12:07:00|21.94|19.94|21.94|19.94|21.97|19.97|21.94|19.94|0
1643198830000|2022-01-26 12:07:10|21.9|19.9|21.94|19.94|21.97|19.97|21.9|19.9|0
1643198840000|2022-01-26 12:07:20|21.96|19.96|21.94|19.94|21.97|19.97|21.94|19.94|0
1643198850000|2022-01-26 12:07:30|21.97|19.97|21.97|19.97|21.97|19.97|21.94|19.94|0
1643198860000|2022-01-26 12:07:40|22.01|20.01|22.01|20.01|22.01|20.01|22.01|20.01|0
1643198870000|2022-01-26 12:07:50|22.05|20.05|22.05|20.05|22.12|20.12|22.05|20.05|0
1643198880000|2022-01-26 12:08:00|22.08|20.08|21.97|19.97|22.08|20.08|21.94|19.94|0
1643198890000|2022-01-26 12:08:10|21.83|19.83|21.76|19.76|21.85|19.85|21.76|19.76|0
1643198900000|2022-01-26 12:08:20|21.8|19.8|21.9|19.9|21.9|19.9|21.8|19.8|0
1643198910000|2022-01-26 12:08:30|21.87|19.87|21.83|19.83|21.87|19.87|21.8|19.8|0
1643198920000|2022-01-26 12:08:40|21.87|19.87|21.83|19.83|21.87|19.87|21.83|19.83|0
1643198930000|2022-01-26 12:08:50|21.87|19.87|21.9|19.9|21.94|19.94|21.87|19.87|0
1643198940000|2022-01-26 12:09:00|21.87|19.87|21.78|19.78|21.88|19.88|21.76|19.76|0
1643198950000|2022-01-26 12:09:10|21.76|19.76|21.73|19.73|21.8|19.8|21.73|19.73|0
1643198960000|2022-01-26 12:09:20|21.8|19.8|21.74|19.74|21.8|19.8|21.73|19.73|0
1643198970000|2022-01-26 12:09:30|21.83|19.83|21.83|19.83|21.9|19.9|21.83|19.83|0
1643198980000|2022-01-26 12:09:40|21.85|19.85|21.69|19.69|21.87|19.87|21.69|19.69|0
1643198990000|2022-01-26 12:09:50|21.76|19.76|21.8|19.8|21.81|19.81|21.76|19.76|0
1643199000000|2022-01-26 12:10:00|21.78|19.78|21.8|19.8|21.8|19.8|21.76|19.76|0
1643199010000|2022-01-26 12:10:10|21.76|19.76|21.65|19.65|21.76|19.76|21.65|19.65|0
1643199020000|2022-01-26 12:10:20|21.69|19.69|21.6|19.6|21.69|19.69|21.6|19.6|0
1643199030000|2022-01-26 12:10:30|21.58|19.58|21.41|19.41|21.58|19.58|21.41|19.41|0
1643199040000|2022-01-26 12:10:40|21.37|19.37|21.37|19.37|21.46|19.46|21.37|19.37|0
1643199050000|2022-01-26 12:10:50|21.41|19.41|21.42|19.42|21.48|19.48|21.41|19.41|0
1643199060000|2022-01-26 12:11:00|21.41|19.41|21.44|19.44|21.46|19.46|21.41|19.41|0
1643199070000|2022-01-26 12:11:10|21.51|19.51|21.58|19.58|21.58|19.58|21.51|19.51|0
1643199080000|2022-01-26 12:11:20|21.67|19.67|21.72|19.72|21.72|19.72|21.65|19.65|0
1643199090000|2022-01-26 12:11:30|21.81|19.81|21.76|19.76|21.81|19.81|21.76|19.76|0
1643199100000|2022-01-26 12:11:40|21.72|19.72|21.65|19.65|21.72|19.72|21.65|19.65|0
1643199110000|2022-01-26 12:11:50|21.69|19.69|21.76|19.76|21.76|19.76|21.65|19.65|0
1643199120000|2022-01-26 12:12:00|21.74|19.74|21.72|19.72|21.74|19.74|21.72|19.72|0
1643199130000|2022-01-26 12:12:10|21.74|19.74|21.76|19.76|21.76|19.76|21.74|19.74|0
1643199140000|2022-01-26 12:12:20|21.79|19.79|21.78|19.78|21.79|19.79|21.78|19.78|0
1643199150000|2022-01-26 12:12:30|21.79|19.79|21.83|19.83|21.85|19.85|21.79|19.79|0
1643199160000|2022-01-26 12:12:40|21.79|19.79|21.79|19.79|21.79|19.79|21.79|19.79|0
1643199170000|2022-01-26 12:12:50|21.76|19.76|21.83|19.83|21.83|19.83|21.74|19.74|0
1643199180000|2022-01-26 12:13:00|21.81|19.81|21.83|19.83|21.87|19.87|21.81|19.81|0
1643199190000|2022-01-26 12:13:10|21.85|19.85|21.83|19.83|21.87|19.87|21.83|19.83|0
1643199200000|2022-01-26 12:13:20|21.85|19.85|21.87|19.87|21.87|19.87|21.85|19.85|0
1643199210000|2022-01-26 12:13:30|21.83|19.83|21.83|19.83|21.86|19.86|21.83|19.83|0
1643199220000|2022-01-26 12:13:40|21.86|19.86|21.85|19.85|21.86|19.86|21.85|19.85|0
1643199230000|2022-01-26 12:13:50|21.83|19.83|21.76|19.76|21.83|19.83|21.76|19.76|0
1643199240000|2022-01-26 12:14:00|21.69|19.69|21.65|19.65|21.69|19.69|21.62|19.62|0
1643199250000|2022-01-26 12:14:10|21.58|19.58|21.51|19.51|21.58|19.58|21.51|19.51|0
1643199260000|2022-01-26 12:14:20|21.46|19.46|21.44|19.44|21.46|19.46|21.44|19.44|0
1643199270000|2022-01-26 12:14:30|21.35|19.35|21.18|19.18|21.35|19.35|21.18|19.18|0
1643199280000|2022-01-26 12:14:40|21.14|19.14|21.16|19.16|21.16|19.16|21.14|19.14|0
1643199290000|2022-01-26 12:14:50|21.13|19.13|21.13|19.13|21.13|19.13|21.13|19.13|0
1643199300000|2022-01-26 12:15:00|21.16|19.16|21.11|19.11|21.16|19.16|21.11|19.11|0
1643199310000|2022-01-26 12:15:10|21.09|19.09|20.97|18.97|21.09|19.09|20.95|18.96|0
1643199320000|2022-01-26 12:15:20|20.99|18.99|20.7|18.73|20.99|18.99|20.63|18.67|0
1643199330000|2022-01-26 12:15:30|20.63|18.67|20.81|18.83|20.81|18.83|20.56|18.6|0
1643199340000|2022-01-26 12:15:40|20.92|18.93|21.02|19.02|21.02|19.02|20.92|18.93|0
1643199350000|2022-01-26 12:15:50|20.95|18.96|21.13|19.13|21.13|19.13|20.95|18.96|0
1643199360000|2022-01-26 12:16:00|21.16|19.16|21.16|19.16|21.18|19.18|21.09|19.09|0
1643199370000|2022-01-26 12:16:10|21.2|19.2|21.23|19.23|21.23|19.23|21.2|19.2|0
1643199380000|2022-01-26 12:16:20|21.2|19.2|21.2|19.2|21.2|19.2|21.18|19.18|0
1643199390000|2022-01-26 12:16:30|21.13|19.13|21.16|19.16|21.16|19.16|21.13|19.13|0
1643199400000|2022-01-26 12:16:40|21.13|19.13|21.09|19.09|21.13|19.13|21.09|19.09|0
1643199410000|2022-01-26 12:16:50|20.95|18.96|20.92|18.92|20.95|18.96|20.92|18.92|0
1643199420000|2022-01-26 12:17:00|20.95|18.96|20.84|18.86|20.95|18.96|20.84|18.86|0
1643199430000|2022-01-26 12:17:10|20.81|18.83|20.81|18.83|20.81|18.83|20.77|18.79|0
1643199440000|2022-01-26 12:17:20|20.92|18.92|20.81|18.83|20.92|18.92|20.81|18.83|0
1643199450000|2022-01-26 12:17:30|20.84|18.86|20.79|18.81|20.84|18.86|20.79|18.81|0
1643199460000|2022-01-26 12:17:40|20.88|18.89|20.77|18.79|20.88|18.89|20.77|18.79|0
1643199470000|2022-01-26 12:17:50|20.81|18.83|20.88|18.89|20.88|18.89|20.79|18.81|0
1643199480000|2022-01-26 12:18:00|20.92|18.92|20.99|18.99|20.99|18.99|20.92|18.92|0
1643199490000|2022-01-26 12:18:10|21.06|19.06|21.02|19.02|21.06|19.06|21.01|19.01|0
1643199500000|2022-01-26 12:18:20|21.06|19.06|20.99|18.99|21.06|19.06|20.99|18.99|0
1643199510000|2022-01-26 12:18:30|21.02|19.02|21.06|19.06|21.06|19.06|21.02|19.02|0
1643199520000|2022-01-26 12:18:40|21.02|19.02|20.99|18.99|21.02|19.02|20.92|18.92|0
1643199530000|2022-01-26 12:18:50|20.88|18.89|20.88|18.89|20.92|18.92|20.88|18.89|0
1643199540000|2022-01-26 12:19:00|20.92|18.92|21.07|19.07|21.07|19.07|20.92|18.92|0
1643199550000|2022-01-26 12:19:10|21.09|19.09|21.07|19.07|21.09|19.09|21.07|19.07|0
1643199560000|2022-01-26 12:19:20|21.06|19.06|20.99|18.99|21.06|19.06|20.99|18.99|0
1643199570000|2022-01-26 12:19:30|20.95|18.96|20.99|18.99|21.02|19.02|20.95|18.96|0
1643199580000|2022-01-26 12:19:40|20.95|18.96|20.92|18.92|20.95|18.96|20.9|18.91|0
1643199590000|2022-01-26 12:19:50|20.88|18.89|20.74|18.76|20.88|18.89|20.74|18.76|0
1643199600000|2022-01-26 12:20:00|20.7|18.73|20.74|18.76|20.77|18.79|20.7|18.73|0
1643199610000|2022-01-26 12:20:10|20.75|18.78|20.74|18.76|20.81|18.83|20.74|18.76|0
1643199620000|2022-01-26 12:20:20|20.66|18.7|20.7|18.73|20.7|18.73|20.66|18.7|0
1643199630000|2022-01-26 12:20:30|20.68|18.71|20.66|18.7|20.7|18.73|20.66|18.7|0
1643199640000|2022-01-26 12:20:40|20.74|18.76|20.74|18.76|20.77|18.79|20.74|18.76|0
1643199650000|2022-01-26 12:20:50|20.77|18.79|20.74|18.76|20.77|18.79|20.74|18.76|0
1643199660000|2022-01-26 12:21:00|20.75|18.78|20.77|18.79|20.77|18.79|20.74|18.76|0
1643199670000|2022-01-26 12:21:10|20.74|18.76|20.74|18.76|20.74|18.76|20.74|18.76|0
1643199680000|2022-01-26 12:21:20|20.77|18.79|20.77|18.79|20.77|18.79|20.77|18.79|0
1643199690000|2022-01-26 12:21:30|20.81|18.83|20.81|18.83|20.81|18.83|20.81|18.83|0
1643199700000|2022-01-26 12:21:40|20.84|18.86|20.9|18.91|20.91|18.92|20.84|18.86|0
1643199710000|2022-01-26 12:21:50|20.88|18.89|20.88|18.89|20.91|18.92|20.88|18.89|0
1643199720000|2022-01-26 12:22:00|20.91|18.92|20.9|18.91|20.95|18.96|20.9|18.91|0
1643199730000|2022-01-26 12:22:10|20.88|18.89|20.9|18.91|20.9|18.91|20.88|18.89|0
1643199740000|2022-01-26 12:22:20|20.91|18.92|20.95|18.95|20.95|18.95|20.9|18.91|0
1643199750000|2022-01-26 12:22:30|20.99|18.99|21.02|19.02|21.02|19.02|20.99|18.99|0
1643199760000|2022-01-26 12:22:40|20.95|18.95|20.99|18.99|20.99|18.99|20.95|18.95|0
1643199770000|2022-01-26 12:22:50|20.97|18.97|20.95|18.95|20.99|18.99|20.95|18.95|0
1643199780000|2022-01-26 12:23:00|20.97|18.97|20.95|18.95|20.99|18.99|20.95|18.95|0
1643199790000|2022-01-26 12:23:10|20.99|18.99|20.77|18.79|20.99|18.99|20.77|18.79|0
1643199800000|2022-01-26 12:23:20|20.81|18.82|20.82|18.84|20.84|18.86|20.81|18.82|0
1643199810000|2022-01-26 12:23:30|20.84|18.86|20.73|18.76|20.84|18.86|20.73|18.76|0
1643199820000|2022-01-26 12:23:40|20.72|18.74|20.73|18.76|20.73|18.76|20.72|18.74|0
1643199830000|2022-01-26 12:23:50|20.68|18.71|20.56|18.6|20.68|18.71|20.56|18.6|0
1643199840000|2022-01-26 12:24:00|20.59|18.63|20.63|18.66|20.63|18.66|20.56|18.6|0
1643199850000|2022-01-26 12:24:10|20.66|18.69|20.63|18.66|20.66|18.69|20.59|18.63|0
1643199860000|2022-01-26 12:24:20|20.66|18.69|20.63|18.66|20.66|18.69|20.63|18.66|0
1643199870000|2022-01-26 12:24:30|20.59|18.63|20.34|18.41|20.59|18.63|20.34|18.41|0
1643199880000|2022-01-26 12:24:40|20.27|18.34|20.24|18.31|20.27|18.34|20.22|18.29|0
1643199890000|2022-01-26 12:24:50|20.41|18.47|20.27|18.34|20.41|18.47|20.27|18.34|0
1643199900000|2022-01-26 12:25:00|20.41|18.47|20.38|18.44|20.41|18.47|20.38|18.44|0
1643199910000|2022-01-26 12:25:10|20.48|18.53|20.56|18.6|20.57|18.61|20.48|18.53|0
1643199920000|2022-01-26 12:25:20|20.52|18.57|20.56|18.6|20.56|18.6|20.52|18.57|0
1643199930000|2022-01-26 12:25:30|20.59|18.63|20.63|18.66|20.63|18.66|20.59|18.63|0
1643199940000|2022-01-26 12:25:40|20.56|18.6|20.63|18.66|20.63|18.66|20.56|18.6|0
1643199950000|2022-01-26 12:25:50|20.64|18.68|20.59|18.63|20.64|18.68|20.55|18.6|0
1643199960000|2022-01-26 12:26:00|20.64|18.68|20.66|18.69|20.66|18.69|20.63|18.66|0
1643199970000|2022-01-26 12:26:10|20.73|18.76|20.66|18.69|20.73|18.76|20.66|18.69|0
1643199980000|2022-01-26 12:26:20|20.73|18.76|20.84|18.86|20.84|18.86|20.73|18.76|0
1643199990000|2022-01-26 12:26:30|20.8|18.82|20.79|18.81|20.8|18.82|20.77|18.79|0
1643200000000|2022-01-26 12:26:40|20.8|18.82|20.84|18.86|20.84|18.86|20.8|18.82|0
1643200010000|2022-01-26 12:26:50|20.8|18.82|20.8|18.82|20.84|18.86|20.8|18.82|0
1643200020000|2022-01-26 12:27:00|20.84|18.86|20.8|18.82|20.88|18.89|20.8|18.82|0
1643200030000|2022-01-26 12:27:10|20.84|18.86|20.84|18.86|20.84|18.86|20.8|18.82|0
1643200040000|2022-01-26 12:27:20|20.8|18.82|20.88|18.89|20.88|18.89|20.8|18.82|0
1643200050000|2022-01-26 12:27:30|20.91|18.92|20.91|18.92|20.91|18.92|20.91|18.92|0
1643200060000|2022-01-26 12:27:40|20.88|18.89|20.88|18.89|20.88|18.89|20.88|18.89|0
1643200070000|2022-01-26 12:27:50|20.89|18.9|20.91|18.92|20.91|18.92|20.88|18.89|0
1643200080000|2022-01-26 12:28:00|20.88|18.89|20.91|18.92|20.91|18.92|20.88|18.89|0
1643200090000|2022-01-26 12:28:10|20.95|18.95|21.05|19.05|21.05|19.05|20.95|18.95|0
1643200110000|2022-01-26 12:28:30|21.02|19.02|21.05|19.05|21.05|19.05|21.02|19.02|0
1643200120000|2022-01-26 12:28:40|21.02|19.02|21.05|19.05|21.09|19.09|21.02|19.02|0
1643200130000|2022-01-26 12:28:50|21|19|20.98|18.98|21|19|20.98|18.98|0
1643200140000|2022-01-26 12:29:00|21.02|19.02|20.98|18.98|21.02|19.02|20.98|18.98|0
1643200150000|2022-01-26 12:29:10|21.02|19.02|21.05|19.05|21.07|19.07|21.02|19.02|0
1643200160000|2022-01-26 12:29:20|21.02|19.02|21.05|19.05|21.07|19.07|21.02|19.02|0
1643200170000|2022-01-26 12:29:30|21.07|19.07|21.03|19.03|21.07|19.07|21.03|19.03|0
1643200180000|2022-01-26 12:29:40|21.05|19.05|21.14|19.14|21.14|19.14|21.05|19.05|0
1643200190000|2022-01-26 12:29:50|21.19|19.19|21.19|19.19|21.19|19.19|21.16|19.16|0
1643200200000|2022-01-26 12:30:00|21.23|19.23|21.33|19.33|21.33|19.33|21.23|19.23|0
1643200210000|2022-01-26 12:30:10|21.43|19.43|21.33|19.33|21.43|19.43|21.33|19.33|0
1643200220000|2022-01-26 12:30:20|21.36|19.36|21.26|19.26|21.36|19.36|21.26|19.26|0
1643200230000|2022-01-26 12:30:30|21.19|19.19|21.36|19.36|21.36|19.36|21.19|19.19|0
1643200240000|2022-01-26 12:30:40|21.33|19.33|21.43|19.43|21.43|19.43|21.33|19.33|0
1643200250000|2022-01-26 12:30:50|21.4|19.4|21.4|19.4|21.43|19.43|21.4|19.4|0
1643200260000|2022-01-26 12:31:00|21.33|19.33|21.35|19.35|21.35|19.35|21.29|19.29|0
1643200270000|2022-01-26 12:31:10|21.36|19.36|21.5|19.5|21.5|19.5|21.36|19.36|0
1643200280000|2022-01-26 12:31:20|21.47|19.47|21.43|19.43|21.47|19.47|21.43|19.43|0
1643200290000|2022-01-26 12:31:30|21.45|19.45|21.4|19.4|21.45|19.45|21.4|19.4|0
1643200300000|2022-01-26 12:31:40|21.33|19.33|21.4|19.4|21.4|19.4|21.29|19.29|0
1643200310000|2022-01-26 12:31:50|21.29|19.29|21.33|19.33|21.33|19.33|21.29|19.29|0
1643200320000|2022-01-26 12:32:00|21.26|19.26|21.22|19.22|21.26|19.26|21.21|19.21|0
1643200330000|2022-01-26 12:32:10|21.19|19.19|21.15|19.15|21.22|19.22|21.12|19.12|0
1643200340000|2022-01-26 12:32:20|21.19|19.19|21.26|19.26|21.26|19.26|21.15|19.15|0
1643200350000|2022-01-26 12:32:30|21.22|19.22|21.19|19.19|21.22|19.22|21.19|19.19|0
1643200360000|2022-01-26 12:32:40|21.22|19.22|21.19|19.19|21.22|19.22|21.19|19.19|0
1643200370000|2022-01-26 12:32:50|21.17|19.17|21.19|19.19|21.19|19.19|21.17|19.17|0
1643200380000|2022-01-26 12:33:00|21.22|19.22|21.05|19.05|21.22|19.22|21.05|19.05|0
1643200390000|2022-01-26 12:33:10|21.07|19.07|21.19|19.19|21.19|19.19|21.07|19.07|0
1643200400000|2022-01-26 12:33:20|21.15|19.15|21.15|19.15|21.15|19.15|21.12|19.12|0
1643200410000|2022-01-26 12:33:30|21.19|19.19|21.26|19.26|21.29|19.29|21.19|19.19|0
1643200420000|2022-01-26 12:33:40|21.22|19.22|21.22|19.22|21.22|19.22|21.22|19.22|0
1643200430000|2022-01-26 12:33:50|21.15|19.15|21.15|19.15|21.15|19.15|21.15|19.15|0
1643200440000|2022-01-26 12:34:00|21.19|19.19|21.26|19.26|21.26|19.26|21.19|19.19|0
1643200450000|2022-01-26 12:34:10|21.29|19.29|21.22|19.22|21.29|19.29|21.22|19.22|0
1643200460000|2022-01-26 12:34:20|21.26|19.26|21.12|19.12|21.26|19.26|21.12|19.12|0
1643200470000|2022-01-26 12:34:30|21.15|19.15|21.15|19.15|21.19|19.19|21.15|19.15|0
1643200480000|2022-01-26 12:34:40|21.19|19.19|21.26|19.26|21.26|19.26|21.19|19.19|0
1643200490000|2022-01-26 12:34:50|21.24|19.24|21.29|19.29|21.33|19.33|21.24|19.24|0
1643200500000|2022-01-26 12:35:00|21.33|19.33|21.29|19.29|21.33|19.33|21.22|19.22|0
1643200510000|2022-01-26 12:35:10|21.33|19.33|21.38|19.38|21.38|19.38|21.33|19.33|0
1643200520000|2022-01-26 12:35:20|21.4|19.4|21.47|19.47|21.47|19.47|21.4|19.4|0
1643200530000|2022-01-26 12:35:30|21.41|19.41|21.43|19.43|21.43|19.43|21.36|19.36|0
1643200540000|2022-01-26 12:35:40|21.3|19.3|21.3|19.3|21.3|19.3|21.23|19.23|0
1643200550000|2022-01-26 12:35:50|21.21|19.21|21.19|19.19|21.23|19.23|21.19|19.19|0
1643200560000|2022-01-26 12:36:00|21.23|19.23|21.23|19.23|21.3|19.3|21.23|19.23|0
1643200570000|2022-01-26 12:36:10|21.26|19.26|21.33|19.33|21.33|19.33|21.26|19.26|0
1643200590000|2022-01-26 12:36:30|21.37|19.37|21.47|19.47|21.47|19.47|21.37|19.37|0
1643200600000|2022-01-26 12:36:40|21.44|19.44|21.44|19.44|21.44|19.44|21.44|19.44|0
1643200610000|2022-01-26 12:36:50|21.4|19.4|21.4|19.4|21.4|19.4|21.37|19.37|0
1643200620000|2022-01-26 12:37:00|21.3|19.3|21.3|19.3|21.33|19.33|21.26|19.26|0
1643200630000|2022-01-26 12:37:10|21.33|19.33|21.35|19.35|21.35|19.35|21.33|19.33|0
1643200640000|2022-01-26 12:37:20|21.37|19.37|21.42|19.42|21.42|19.42|21.37|19.37|0
1643200650000|2022-01-26 12:37:30|21.45|19.45|21.37|19.37|21.51|19.51|21.37|19.37|0
1643200660000|2022-01-26 12:37:40|21.33|19.33|21.33|19.33|21.37|19.37|21.33|19.33|0
1643200670000|2022-01-26 12:37:50|21.37|19.37|21.4|19.4|21.4|19.4|21.37|19.37|0
1643200680000|2022-01-26 12:38:00|21.44|19.44|21.45|19.45|21.47|19.47|21.44|19.44|0
1643200690000|2022-01-26 12:38:10|21.44|19.44|21.47|19.47|21.47|19.47|21.44|19.44|0
1643200700000|2022-01-26 12:38:20|21.44|19.44|21.37|19.37|21.44|19.44|21.37|19.37|0
1643200710000|2022-01-26 12:38:30|21.4|19.4|21.42|19.42|21.42|19.42|21.4|19.4|0
1643200720000|2022-01-26 12:38:40|21.4|19.4|21.4|19.4|21.4|19.4|21.4|19.4|0
1643200730000|2022-01-26 12:38:50|21.38|19.38|21.4|19.4|21.4|19.4|21.38|19.38|0
1643200740000|2022-01-26 12:39:00|21.37|19.37|21.33|19.33|21.37|19.37|21.33|19.33|0
1643200750000|2022-01-26 12:39:10|21.31|19.31|21.33|19.33|21.33|19.33|21.31|19.31|0
1643200760000|2022-01-26 12:39:20|21.3|19.3|21.23|19.23|21.3|19.3|21.23|19.23|0
1643200770000|2022-01-26 12:39:30|21.21|19.21|21.19|19.19|21.23|19.23|21.19|19.19|0
1643200780000|2022-01-26 12:39:40|21.21|19.21|21.21|19.21|21.23|19.23|21.21|19.21|0
1643200790000|2022-01-26 12:39:50|21.23|19.23|21.33|19.33|21.33|19.33|21.23|19.23|0
1643200800000|2022-01-26 12:40:00|21.37|19.37|21.33|19.33|21.37|19.37|21.33|19.33|0
1643200810000|2022-01-26 12:40:10|21.31|19.31|21.12|19.12|21.33|19.33|21.12|19.12|0
1643200820000|2022-01-26 12:40:20|21.23|19.23|21.23|19.23|21.26|19.26|21.23|19.23|0
1643200830000|2022-01-26 12:40:30|21.26|19.26|21.23|19.23|21.26|19.26|21.23|19.23|0
1643200840000|2022-01-26 12:40:40|21.16|19.16|21.23|19.23|21.23|19.23|21.16|19.16|0
1643200850000|2022-01-26 12:40:50|21.19|19.19|21.02|19.02|21.19|19.19|21.02|19.02|0
1643200860000|2022-01-26 12:41:00|21.12|19.12|21.16|19.16|21.19|19.19|21.12|19.12|0
1643200870000|2022-01-26 12:41:10|21.19|19.19|21.09|19.09|21.19|19.19|21.09|19.09|0
1643200880000|2022-01-26 12:41:20|21.12|19.12|21.12|19.12|21.16|19.16|21.12|19.12|0
1643200890000|2022-01-26 12:41:30|21.14|19.14|21.16|19.16|21.16|19.16|21.12|19.12|0
1643200900000|2022-01-26 12:41:40|21.14|19.14|21.09|19.09|21.14|19.14|21.09|19.09|0
1643200910000|2022-01-26 12:41:50|21.1|19.1|21.09|19.09|21.12|19.12|21.09|19.09|0
1643200920000|2022-01-26 12:42:00|21.02|19.02|20.91|18.92|21.02|19.02|20.91|18.92|0
1643200930000|2022-01-26 12:42:10|20.95|18.95|20.91|18.92|20.95|18.95|20.91|18.92|0
1643200940000|2022-01-26 12:42:20|20.89|18.9|20.87|18.89|20.91|18.92|20.87|18.89|0
1643200950000|2022-01-26 12:42:30|20.91|18.92|20.91|18.92|20.91|18.92|20.91|18.92|0
1643200960000|2022-01-26 12:42:40|20.95|18.95|20.95|18.95|20.95|18.95|20.95|18.95|0
1643200970000|2022-01-26 12:42:50|20.91|18.92|20.87|18.89|20.91|18.92|20.84|18.85|0
1643200980000|2022-01-26 12:43:00|20.8|18.82|20.69|18.72|20.84|18.85|20.69|18.72|0
1643200990000|2022-01-26 12:43:10|20.66|18.69|20.59|18.63|20.68|18.71|20.59|18.63|0
1643201000000|2022-01-26 12:43:20|20.66|18.69|20.62|18.66|20.66|18.69|20.62|18.66|0
1643201010000|2022-01-26 12:43:30|20.59|18.63|20.52|18.56|20.59|18.63|20.52|18.56|0
1643201020000|2022-01-26 12:43:40|20.48|18.53|20.52|18.56|20.52|18.56|20.48|18.53|0
1643201030000|2022-01-26 12:43:50|20.5|18.55|20.52|18.56|20.52|18.56|20.48|18.53|0
1643201040000|2022-01-26 12:44:00|20.5|18.55|20.5|18.55|20.52|18.56|20.5|18.55|0
1643201050000|2022-01-26 12:44:10|20.48|18.53|20.44|18.5|20.48|18.53|20.41|18.47|0
1643201060000|2022-01-26 12:44:20|20.48|18.53|20.44|18.5|20.48|18.53|20.44|18.5|0
1643201070000|2022-01-26 12:44:30|20.52|18.56|20.48|18.53|20.52|18.56|20.48|18.53|0
1643201080000|2022-01-26 12:44:40|20.5|18.54|20.44|18.5|20.5|18.54|20.44|18.5|0
1643201090000|2022-01-26 12:44:50|20.52|18.56|20.53|18.58|20.57|18.61|20.52|18.56|0
1643201100000|2022-01-26 12:45:00|20.55|18.59|20.55|18.59|20.59|18.63|20.55|18.59|0
1643201110000|2022-01-26 12:45:10|20.52|18.56|20.44|18.5|20.52|18.56|20.44|18.5|0
1643201120000|2022-01-26 12:45:20|20.46|18.51|20.41|18.46|20.46|18.51|20.41|18.46|0
1643201130000|2022-01-26 12:45:30|20.44|18.5|20.46|18.51|20.51|18.56|20.44|18.5|0
1643201140000|2022-01-26 12:45:40|20.48|18.53|20.51|18.56|20.51|18.56|20.48|18.53|0
1643201150000|2022-01-26 12:45:50|20.55|18.59|20.66|18.69|20.66|18.69|20.55|18.59|0
1643201160000|2022-01-26 12:46:00|20.62|18.66|20.62|18.66|20.62|18.66|20.62|18.66|0
1643201170000|2022-01-26 12:46:10|20.55|18.59|20.57|18.61|20.57|18.61|20.55|18.59|0
1643201180000|2022-01-26 12:46:20|20.59|18.63|20.73|18.75|20.73|18.75|20.59|18.63|0
1643201190000|2022-01-26 12:46:30|20.75|18.77|20.75|18.77|20.75|18.77|20.75|18.77|0
1643201200000|2022-01-26 12:46:40|20.8|18.82|20.8|18.82|20.8|18.82|20.78|18.8|0
1643201210000|2022-01-26 12:46:50|20.76|18.79|20.78|18.8|20.8|18.82|20.76|18.79|0
1643201220000|2022-01-26 12:47:00|20.76|18.79|20.76|18.79|20.76|18.79|20.73|18.75|0
1643201230000|2022-01-26 12:47:10|20.73|18.75|20.73|18.75|20.73|18.75|20.69|18.72|0
1643201240000|2022-01-26 12:47:20|20.69|18.72|20.57|18.61|20.73|18.75|20.57|18.61|0
1643201250000|2022-01-26 12:47:30|20.51|18.56|20.44|18.5|20.51|18.56|20.44|18.5|0
1643201260000|2022-01-26 12:47:40|20.42|18.48|20.37|18.43|20.42|18.48|20.37|18.43|0
1643201270000|2022-01-26 12:47:50|20.41|18.46|20.55|18.59|20.55|18.59|20.41|18.46|0
1643201280000|2022-01-26 12:48:00|20.51|18.56|20.48|18.53|20.51|18.56|20.48|18.53|0
1643201290000|2022-01-26 12:48:10|20.55|18.59|20.62|18.66|20.62|18.66|20.55|18.59|0
1643201300000|2022-01-26 12:48:20|20.58|18.62|20.62|18.66|20.62|18.66|20.58|18.62|0
1643201310000|2022-01-26 12:48:30|20.58|18.62|20.62|18.66|20.66|18.69|20.58|18.62|0
1643201320000|2022-01-26 12:48:40|20.58|18.62|20.58|18.62|20.58|18.62|20.58|18.62|0
1643201330000|2022-01-26 12:48:50|20.62|18.66|20.62|18.66|20.66|18.69|20.62|18.66|0
1643201340000|2022-01-26 12:49:00|20.66|18.69|20.57|18.61|20.66|18.69|20.55|18.59|0
1643201350000|2022-01-26 12:49:10|20.55|18.59|20.53|18.58|20.55|18.59|20.51|18.56|0
1643201360000|2022-01-26 12:49:20|20.46|18.51|20.48|18.53|20.49|18.54|20.41|18.46|0
1643201370000|2022-01-26 12:49:30|20.46|18.51|20.41|18.46|20.46|18.51|20.41|18.46|0
1643201380000|2022-01-26 12:49:40|20.37|18.43|20.27|18.34|20.37|18.43|20.27|18.34|0
1643201390000|2022-01-26 12:49:50|20.3|18.37|20.35|18.41|20.41|18.46|20.3|18.37|0
1643201400000|2022-01-26 12:50:00|20.48|18.53|20.55|18.59|20.55|18.59|20.48|18.53|0
1643201410000|2022-01-26 12:50:10|20.58|18.62|20.58|18.62|20.62|18.66|20.58|18.62|0
1643201420000|2022-01-26 12:50:20|20.57|18.61|20.73|18.75|20.73|18.75|20.57|18.61|0
1643201430000|2022-01-26 12:50:30|20.76|18.79|20.78|18.8|20.78|18.8|20.76|18.79|0
1643201440000|2022-01-26 12:50:40|20.8|18.82|20.67|18.7|20.8|18.82|20.62|18.66|0
1643201450000|2022-01-26 12:50:50|20.69|18.72|20.62|18.66|20.73|18.75|20.62|18.66|0
1643201460000|2022-01-26 12:51:00|20.65|18.69|20.73|18.75|20.73|18.75|20.62|18.66|0
1643201470000|2022-01-26 12:51:10|20.76|18.78|20.87|18.88|20.87|18.88|20.76|18.78|0
1643201480000|2022-01-26 12:51:20|20.8|18.82|20.73|18.75|20.8|18.82|20.73|18.75|0
1643201500000|2022-01-26 12:51:40|20.69|18.72|20.73|18.75|20.73|18.75|20.69|18.72|0
1643201510000|2022-01-26 12:51:50|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1643201520000|2022-01-26 12:52:00|20.8|18.82|20.83|18.85|20.83|18.85|20.8|18.82|0
1643201530000|2022-01-26 12:52:10|20.87|18.88|20.8|18.82|20.87|18.88|20.8|18.82|0
1643201540000|2022-01-26 12:52:20|20.83|18.85|20.76|18.78|20.87|18.88|20.76|18.78|0
1643201550000|2022-01-26 12:52:30|20.8|18.82|20.83|18.85|20.83|18.85|20.8|18.82|0
1643201560000|2022-01-26 12:52:40|20.8|18.82|20.81|18.83|20.81|18.83|20.8|18.82|0
1643201570000|2022-01-26 12:52:50|20.76|18.78|20.76|18.78|20.8|18.82|20.76|18.78|0
1643201580000|2022-01-26 12:53:00|20.8|18.82|20.9|18.91|20.9|18.91|20.8|18.82|0
1643201590000|2022-01-26 12:53:10|20.94|18.95|20.9|18.91|20.94|18.95|20.87|18.88|0
1643201600000|2022-01-26 12:53:20|20.94|18.95|20.94|18.95|20.94|18.95|20.94|18.95|0
1643201610000|2022-01-26 12:53:30|20.9|18.91|20.9|18.91|20.92|18.93|20.9|18.91|0
1643201620000|2022-01-26 12:53:40|20.87|18.88|20.85|18.86|20.9|18.91|20.85|18.86|0
1643201630000|2022-01-26 12:53:50|20.9|18.91|20.87|18.88|20.94|18.95|20.83|18.85|0
1643201640000|2022-01-26 12:54:00|20.85|18.86|20.85|18.86|20.85|18.86|20.85|18.86|0
1643201650000|2022-01-26 12:54:10|20.87|18.88|20.94|18.95|20.94|18.95|20.83|18.85|0
1643201660000|2022-01-26 12:54:20|20.9|18.91|20.94|18.95|20.94|18.95|20.89|18.9|0
1643201670000|2022-01-26 12:54:30|20.98|18.98|21.15|19.15|21.15|19.15|20.98|18.98|0
1643201680000|2022-01-26 12:54:40|21.12|19.12|21.12|19.12|21.12|19.12|21.12|19.12|0
1643201690000|2022-01-26 12:54:50|21.22|19.22|21.12|19.12|21.22|19.22|21.12|19.12|0
1643201700000|2022-01-26 12:55:00|21.15|19.15|21.15|19.15|21.15|19.15|21.15|19.15|0
1643201710000|2022-01-26 12:55:10|21.12|19.12|21.08|19.08|21.12|19.12|21.08|19.08|0
1643201720000|2022-01-26 12:55:20|21.1|19.1|21.15|19.15|21.15|19.15|21.08|19.08|0
1643201730000|2022-01-26 12:55:30|21.12|19.12|21.22|19.22|21.25|19.25|21.12|19.12|0
1643201740000|2022-01-26 12:55:40|21.27|19.27|21.29|19.29|21.32|19.32|21.27|19.27|0
1643201750000|2022-01-26 12:55:50|21.25|19.25|21.29|19.29|21.31|19.31|21.25|19.25|0
1643201760000|2022-01-26 12:56:00|21.25|19.25|21.22|19.22|21.27|19.27|21.22|19.22|0
1643201770000|2022-01-26 12:56:10|21.2|19.2|21.31|19.31|21.31|19.31|21.2|19.2|0
1643201780000|2022-01-26 12:56:20|21.32|19.32|21.32|19.32|21.32|19.32|21.32|19.32|0
1643201790000|2022-01-26 12:56:30|21.31|19.31|21.29|19.29|21.32|19.32|21.29|19.29|0
1643201800000|2022-01-26 12:56:40|21.31|19.31|21.18|19.18|21.31|19.31|21.18|19.18|0
1643201810000|2022-01-26 12:56:50|21.22|19.22|21.08|19.08|21.22|19.22|21.08|19.08|0
1643201820000|2022-01-26 12:57:00|21.01|19.01|21.08|19.08|21.08|19.08|21.01|19.01|0
1643201830000|2022-01-26 12:57:10|21.05|19.05|21.11|19.11|21.15|19.15|21.05|19.05|0
1643201840000|2022-01-26 12:57:20|21.1|19.1|21.08|19.08|21.1|19.1|21.08|19.08|0
1643201850000|2022-01-26 12:57:30|21.05|19.05|21.01|19.01|21.08|19.08|21.01|19.01|0
1643201860000|2022-01-26 12:57:40|21.05|19.05|21.01|19.01|21.05|19.05|21.01|19.01|0
1643201870000|2022-01-26 12:57:50|21.1|19.1|21.1|19.1|21.1|19.1|21.1|19.1|0
1643201880000|2022-01-26 12:58:00|21.11|19.11|21.15|19.15|21.15|19.15|21.1|19.1|0
1643201890000|2022-01-26 12:58:10|21.11|19.11|21.04|19.04|21.11|19.11|21.04|19.04|0
1643201900000|2022-01-26 12:58:20|21.01|19.01|21.01|19.01|21.01|19.01|21.01|19.01|0
1643201910000|2022-01-26 12:58:30|21.04|19.04|21.08|19.08|21.08|19.08|21.01|19.01|0
1643201920000|2022-01-26 12:58:40|21.04|19.04|21.04|19.04|21.04|19.04|21.04|19.04|0
1643201930000|2022-01-26 12:58:50|20.94|18.94|20.94|18.94|20.94|18.94|20.92|18.93|0
1643201940000|2022-01-26 12:59:00|20.9|18.91|20.88|18.89|20.9|18.91|20.88|18.89|0
1643201950000|2022-01-26 12:59:10|20.9|18.91|20.9|18.91|20.9|18.91|20.9|18.91|0
1643201960000|2022-01-26 12:59:20|20.96|18.96|20.96|18.96|20.97|18.98|20.96|18.96|0
1643201970000|2022-01-26 12:59:30|20.97|18.98|21.01|19.01|21.01|19.01|20.94|18.94|0
1643201980000|2022-01-26 12:59:40|20.97|18.98|20.94|18.94|20.97|18.98|20.94|18.94|0
1643201990000|2022-01-26 12:59:50|20.9|18.91|20.9|18.91|20.9|18.91|20.9|18.91|0
1643202000000|2022-01-26 13:00:00|21.01|19.01|21.1|19.1|21.11|19.11|21.01|19.01|0
1643202010000|2022-01-26 13:00:10|21.03|19.03|20.81|18.83|21.03|19.03|20.76|18.78|0
1643202020000|2022-01-26 13:00:20|20.97|18.98|20.97|18.98|21.11|19.11|20.97|18.98|0
1643202030000|2022-01-26 13:00:30|20.9|18.91|20.87|18.88|20.9|18.91|20.87|18.88|0
1643202040000|2022-01-26 13:00:40|20.9|18.91|20.94|18.94|20.94|18.94|20.9|18.91|0
1643202050000|2022-01-26 13:00:50|20.97|18.98|20.97|18.98|21.01|19.01|20.94|18.94|0
1643202060000|2022-01-26 13:01:00|21.01|19.01|21.18|19.18|21.18|19.18|21.01|19.01|0
1643202070000|2022-01-26 13:01:10|21.22|19.22|21.37|19.37|21.37|19.37|21.22|19.22|0
1643202080000|2022-01-26 13:01:20|21.43|19.43|21.44|19.44|21.46|19.46|21.43|19.43|0
1643202090000|2022-01-26 13:01:30|21.46|19.46|21.46|19.46|21.46|19.46|21.39|19.39|0
1643202100000|2022-01-26 13:01:40|21.57|19.57|21.6|19.6|21.67|19.67|21.57|19.57|0
1643202110000|2022-01-26 13:01:50|21.57|19.57|21.57|19.57|21.58|19.58|21.57|19.57|0
1643202120000|2022-01-26 13:02:00|21.51|19.51|21.5|19.5|21.57|19.57|21.5|19.5|0
1643202130000|2022-01-26 13:02:10|21.48|19.48|21.48|19.48|21.48|19.48|21.48|19.48|0
1643202140000|2022-01-26 13:02:20|21.46|19.46|21.46|19.46|21.5|19.5|21.46|19.46|0
1643202150000|2022-01-26 13:02:30|21.5|19.5|21.6|19.6|21.6|19.6|21.5|19.5|0
1643202160000|2022-01-26 13:02:40|21.64|19.64|21.62|19.62|21.64|19.64|21.57|19.57|0
1643202170000|2022-01-26 13:02:50|21.6|19.6|21.57|19.57|21.6|19.6|21.46|19.46|0
1643202180000|2022-01-26 13:03:00|21.58|19.58|21.57|19.57|21.6|19.6|21.57|19.57|0
1643202190000|2022-01-26 13:03:10|21.58|19.58|21.57|19.57|21.6|19.6|21.57|19.57|0
1643202200000|2022-01-26 13:03:20|21.6|19.6|21.58|19.58|21.6|19.6|21.57|19.57|0
1643202210000|2022-01-26 13:03:30|21.6|19.6|21.64|19.64|21.64|19.64|21.6|19.6|0
1643202220000|2022-01-26 13:03:40|21.74|19.74|21.81|19.81|21.81|19.81|21.74|19.74|0
1643202230000|2022-01-26 13:03:50|21.85|19.85|21.92|19.92|21.92|19.92|21.85|19.85|0
1643202240000|2022-01-26 13:04:00|21.88|19.88|21.96|19.96|21.96|19.96|21.88|19.88|0
1643202250000|2022-01-26 13:04:10|21.97|19.97|22.06|20.06|22.06|20.06|21.97|19.97|0
1643202260000|2022-01-26 13:04:20|22.1|20.1|22.24|20.24|22.24|20.24|22.1|20.1|0
1643202270000|2022-01-26 13:04:30|22.21|20.21|22.21|20.21|22.21|20.21|22.13|20.13|0
1643202280000|2022-01-26 13:04:40|22.24|20.24|22.17|20.17|22.24|20.24|22.17|20.17|0
1643202290000|2022-01-26 13:04:50|22.24|20.24|22.21|20.21|22.24|20.24|22.13|20.13|0
1643202300000|2022-01-26 13:05:00|22.19|20.19|22.21|20.21|22.21|20.21|22.19|20.19|0
1643202310000|2022-01-26 13:05:10|22.1|20.1|22.1|20.1|22.1|20.1|22.1|20.1|0
1643202320000|2022-01-26 13:05:20|22.06|20.06|22.06|20.06|22.1|20.1|22.06|20.06|0
1643202330000|2022-01-26 13:05:30|22.03|20.03|22.03|20.03|22.06|20.06|22.03|20.03|0
1643202340000|2022-01-26 13:05:40|21.95|19.95|21.99|19.99|21.99|19.99|21.95|19.95|0
1643202350000|2022-01-26 13:05:50|21.95|19.95|22.03|20.03|22.03|20.03|21.95|19.95|0
1643202360000|2022-01-26 13:06:00|21.99|19.99|22.06|20.06|22.06|20.06|21.99|19.99|0
1643202370000|2022-01-26 13:06:10|22.03|20.03|22.03|20.03|22.03|20.03|21.99|19.99|0
1643202380000|2022-01-26 13:06:20|22.01|20.01|21.88|19.88|22.01|20.01|21.88|19.88|0
1643202390000|2022-01-26 13:06:30|21.92|19.92|21.92|19.92|21.92|19.92|21.92|19.92|0
1643202400000|2022-01-26 13:06:40|21.95|19.95|21.85|19.85|21.95|19.95|21.85|19.85|0
1643202410000|2022-01-26 13:06:50|21.81|19.81|21.78|19.78|21.81|19.81|21.78|19.78|0
1643202420000|2022-01-26 13:07:00|21.81|19.81|21.88|19.88|21.88|19.88|21.81|19.81|0
1643202430000|2022-01-26 13:07:10|21.92|19.92|21.99|19.99|21.99|19.99|21.92|19.92|0
1643202440000|2022-01-26 13:07:20|21.92|19.92|22.03|20.03|22.03|20.03|21.92|19.92|0
1643202450000|2022-01-26 13:07:30|22.01|20.01|21.99|19.99|22.03|20.03|21.95|19.95|0
1643202460000|2022-01-26 13:07:40|22.03|20.03|21.99|19.99|22.03|20.03|21.99|19.99|0
1643202470000|2022-01-26 13:07:50|22.03|20.03|22.03|20.03|22.03|20.03|22.03|20.03|0
1643202480000|2022-01-26 13:08:00|21.99|19.99|22.03|20.03|22.03|20.03|21.99|19.99|0
1643202490000|2022-01-26 13:08:10|21.97|19.97|21.92|19.92|21.97|19.97|21.92|19.92|0
1643202500000|2022-01-26 13:08:20|21.95|19.95|21.99|19.99|21.99|19.99|21.95|19.95|0
1643202510000|2022-01-26 13:08:30|21.97|19.97|21.97|19.97|21.99|19.99|21.97|19.97|0
1643202520000|2022-01-26 13:08:40|21.99|19.99|22.01|20.01|22.01|20.01|21.99|19.99|0
1643202530000|2022-01-26 13:08:50|22.02|20.02|21.99|19.99|22.02|20.02|21.99|19.99|0
1643202540000|2022-01-26 13:09:00|21.95|19.95|21.99|19.99|21.99|19.99|21.95|19.95|0
1643202550000|2022-01-26 13:09:10|22.02|20.02|22.06|20.06|22.06|20.06|22.02|20.02|0
1643202560000|2022-01-26 13:09:20|22.1|20.1|21.95|19.95|22.1|20.1|21.95|19.95|0
1643202570000|2022-01-26 13:09:30|21.97|19.97|21.97|19.97|21.97|19.97|21.97|19.97|0
1643202580000|2022-01-26 13:09:40|21.99|19.99|21.95|19.95|21.99|19.99|21.95|19.95|0
1643202590000|2022-01-26 13:09:50|21.92|19.92|22.02|20.02|22.02|20.02|21.92|19.92|0
1643202600000|2022-01-26 13:10:00|22.08|20.08|22.06|20.06|22.08|20.08|22.06|20.06|0
1643202610000|2022-01-26 13:10:10|22.08|20.08|22.1|20.1|22.1|20.1|22.08|20.08|0
1643202620000|2022-01-26 13:10:20|22.11|20.11|22.02|20.02|22.11|20.11|22.02|20.02|0
1643202630000|2022-01-26 13:10:30|22.1|20.1|22.06|20.06|22.1|20.1|22.06|20.06|0
1643202640000|2022-01-26 13:10:40|22.1|20.1|22.06|20.06|22.1|20.1|22.06|20.06|0
1643202650000|2022-01-26 13:10:50|21.99|19.99|22.02|20.02|22.02|20.02|21.95|19.95|0
1643202660000|2022-01-26 13:11:00|22.06|20.06|22.13|20.13|22.13|20.13|22.06|20.06|0
1643202670000|2022-01-26 13:11:10|22.11|20.11|22.1|20.1|22.11|20.11|22.1|20.1|0
1643202680000|2022-01-26 13:11:20|21.99|19.99|21.92|19.92|21.99|19.99|21.92|19.92|0
1643202690000|2022-01-26 13:11:30|21.95|19.95|21.95|19.95|21.95|19.95|21.95|19.95|0
1643202700000|2022-01-26 13:11:40|21.99|19.99|21.95|19.95|21.99|19.99|21.95|19.95|0
1643202710000|2022-01-26 13:11:50|22.02|20.02|22.02|20.02|22.1|20.1|21.99|19.99|0
1643202720000|2022-01-26 13:12:00|22.06|20.06|22.02|20.02|22.06|20.06|22.02|20.02|0
1643202730000|2022-01-26 13:12:10|21.99|19.99|21.95|19.95|21.99|19.99|21.95|19.95|0
1643202740000|2022-01-26 13:12:20|21.92|19.92|21.95|19.95|21.95|19.95|21.92|19.92|0
1643202750000|2022-01-26 13:12:30|21.92|19.92|21.92|19.92|21.95|19.95|21.92|19.92|0
1643202760000|2022-01-26 13:12:40|21.95|19.95|21.92|19.92|21.95|19.95|21.92|19.92|0
1643202780000|2022-01-26 13:13:00|21.95|19.95|21.95|19.95|21.95|19.95|21.95|19.95|0
1643202790000|2022-01-26 13:13:10|21.99|19.99|21.99|19.99|21.99|19.99|21.99|19.99|0
1643202800000|2022-01-26 13:13:20|21.95|19.95|22.02|20.02|22.02|20.02|21.95|19.95|0
1643202810000|2022-01-26 13:13:30|21.99|19.99|21.99|19.99|22.02|20.02|21.99|19.99|0
1643202820000|2022-01-26 13:13:40|21.92|19.92|21.92|19.92|21.92|19.92|21.92|19.92|0
1643202830000|2022-01-26 13:13:50|21.81|19.81|21.81|19.81|21.81|19.81|21.81|19.81|0
1643202840000|2022-01-26 13:14:00|21.84|19.84|21.81|19.81|21.84|19.84|21.77|19.77|0
1643202850000|2022-01-26 13:14:10|21.79|19.79|21.81|19.81|21.81|19.81|21.79|19.79|0
1643202860000|2022-01-26 13:14:20|21.77|19.77|21.67|19.67|21.77|19.77|21.67|19.67|0
1643202870000|2022-01-26 13:14:30|21.7|19.7|21.7|19.7|21.74|19.74|21.7|19.7|0
1643202880000|2022-01-26 13:14:40|21.74|19.74|21.74|19.74|21.74|19.74|21.7|19.7|0
1643202900000|2022-01-26 13:15:00|21.77|19.77|21.97|19.97|21.99|19.99|21.77|19.77|0
1643202910000|2022-01-26 13:15:10|22.02|20.02|21.95|19.95|22.02|20.02|21.95|19.95|0
1643202920000|2022-01-26 13:15:20|22.02|20.02|22.06|20.06|22.06|20.06|22.02|20.02|0
1643202930000|2022-01-26 13:15:30|22.04|20.04|22.11|20.11|22.13|20.13|22.04|20.04|0
1643202940000|2022-01-26 13:15:40|22.13|20.13|22.15|20.15|22.15|20.15|22.13|20.13|0
1643202950000|2022-01-26 13:15:50|22.17|20.17|22.17|20.17|22.17|20.17|22.17|20.17|0
1643202960000|2022-01-26 13:16:00|22.2|20.2|22.27|20.27|22.27|20.27|22.17|20.17|0
1643202970000|2022-01-26 13:16:10|22.31|20.31|22.67|20.67|22.67|20.67|22.31|20.31|0
1643202980000|2022-01-26 13:16:20|22.6|20.6|22.6|20.6|22.63|20.63|22.6|20.6|0
1643202990000|2022-01-26 13:16:30|22.63|20.63|22.6|20.6|22.63|20.63|22.6|20.6|0
1643203000000|2022-01-26 13:16:40|22.56|20.56|22.45|20.45|22.6|20.6|22.45|20.45|0
1643203010000|2022-01-26 13:16:50|22.47|20.47|22.52|20.52|22.52|20.52|22.47|20.47|0
1643203020000|2022-01-26 13:17:00|22.56|20.56|22.67|20.67|22.67|20.67|22.56|20.56|0
1643203030000|2022-01-26 13:17:10|22.59|20.59|22.58|20.58|22.59|20.59|22.58|20.58|0
1643203040000|2022-01-26 13:17:20|22.63|20.63|22.56|20.56|22.63|20.63|22.56|20.56|0
1643203050000|2022-01-26 13:17:30|22.59|20.59|22.56|20.56|22.59|20.59|22.56|20.56|0
1643203060000|2022-01-26 13:17:40|22.59|20.59|22.52|20.52|22.59|20.59|22.52|20.52|0
1643203070000|2022-01-26 13:17:50|22.59|20.59|22.81|20.81|22.81|20.81|22.58|20.58|0
1643203080000|2022-01-26 13:18:00|22.74|20.74|22.63|20.63|22.74|20.74|22.63|20.63|0
1643203090000|2022-01-26 13:18:10|22.56|20.56|22.52|20.52|22.56|20.56|22.52|20.52|0
1643203100000|2022-01-26 13:18:20|22.56|20.56|22.56|20.56|22.56|20.56|22.52|20.52|0
1643203110000|2022-01-26 13:18:30|22.59|20.59|22.52|20.52|22.59|20.59|22.52|20.52|0
1643203120000|2022-01-26 13:18:40|22.49|20.49|22.52|20.52|22.52|20.52|22.49|20.49|0
1643203130000|2022-01-26 13:18:50|22.56|20.56|22.56|20.56|22.58|20.58|22.56|20.56|0
1643203140000|2022-01-26 13:19:00|22.59|20.59|22.74|20.74|22.74|20.74|22.59|20.59|0
1643203150000|2022-01-26 13:19:10|22.68|20.68|22.56|20.56|22.68|20.68|22.56|20.56|0
1643203160000|2022-01-26 13:19:20|22.59|20.59|22.45|20.45|22.63|20.63|22.45|20.45|0
1643203170000|2022-01-26 13:19:30|22.41|20.41|22.3|20.3|22.41|20.41|22.3|20.3|0
1643203180000|2022-01-26 13:19:40|22.16|20.16|22.23|20.23|22.23|20.23|22.16|20.16|0
1643203190000|2022-01-26 13:19:50|22.27|20.27|22.34|20.34|22.38|20.38|22.27|20.27|0
1643203200000|2022-01-26 13:20:00|22.27|20.27|22.41|20.41|22.41|20.41|22.27|20.27|0
1643203210000|2022-01-26 13:20:10|22.38|20.38|22.3|20.3|22.43|20.43|22.3|20.3|0
1643203220000|2022-01-26 13:20:20|22.34|20.34|22.27|20.27|22.34|20.34|22.27|20.27|0
1643203230000|2022-01-26 13:20:30|22.3|20.3|22.3|20.3|22.3|20.3|22.3|20.3|0
1643203240000|2022-01-26 13:20:40|22.23|20.23|22.23|20.23|22.23|20.23|22.23|20.23|0
1643203250000|2022-01-26 13:20:50|22.21|20.21|22.38|20.38|22.38|20.38|22.21|20.21|0
1643203260000|2022-01-26 13:21:00|22.3|20.3|22.38|20.38|22.41|20.41|22.3|20.3|0
1643203270000|2022-01-26 13:21:10|22.34|20.34|22.48|20.48|22.48|20.48|22.34|20.34|0
1643203280000|2022-01-26 13:21:20|22.52|20.52|22.56|20.56|22.56|20.56|22.48|20.48|0
1643203290000|2022-01-26 13:21:30|22.59|20.59|22.56|20.56|22.63|20.63|22.56|20.56|0
1643203300000|2022-01-26 13:21:40|22.57|20.57|22.59|20.59|22.59|20.59|22.57|20.57|0
1643203310000|2022-01-26 13:21:50|22.63|20.63|22.57|20.57|22.63|20.63|22.57|20.57|0
1643203320000|2022-01-26 13:22:00|22.52|20.52|22.59|20.59|22.59|20.59|22.52|20.52|0
1643203330000|2022-01-26 13:22:10|22.61|20.61|22.59|20.59|22.67|20.67|22.59|20.59|0
1643203340000|2022-01-26 13:22:20|22.54|20.54|22.45|20.45|22.54|20.54|22.45|20.45|0
1643203350000|2022-01-26 13:22:30|22.54|20.54|22.59|20.59|22.61|20.61|22.54|20.54|0
1643203360000|2022-01-26 13:22:40|22.63|20.63|22.81|20.81|22.81|20.81|22.63|20.63|0
1643203370000|2022-01-26 13:22:50|22.74|20.74|22.74|20.74|22.74|20.74|22.74|20.74|0
1643203380000|2022-01-26 13:23:00|22.72|20.72|22.74|20.74|22.74|20.74|22.72|20.72|0
1643203390000|2022-01-26 13:23:10|22.78|20.78|23.07|21.07|23.07|21.07|22.78|20.78|0
1643203400000|2022-01-26 13:23:20|23.18|21.18|23.03|21.03|23.18|21.18|23|21|0
1643203410000|2022-01-26 13:23:30|23|21|22.96|20.96|23|21|22.89|20.89|0
1643203420000|2022-01-26 13:23:40|22.94|20.94|22.9|20.9|22.96|20.96|22.89|20.89|0
1643203430000|2022-01-26 13:23:50|22.89|20.89|22.89|20.89|22.89|20.89|22.89|20.89|0
1643203440000|2022-01-26 13:24:00|22.92|20.92|23|21|23|21|22.92|20.92|0
1643203450000|2022-01-26 13:24:10|23.11|21.11|23.18|21.18|23.22|21.22|23.11|21.11|0
1643203460000|2022-01-26 13:24:20|23.11|21.11|23.12|21.12|23.14|21.14|23.11|21.11|0
1643203470000|2022-01-26 13:24:30|23.14|21.14|23.11|21.11|23.26|21.26|23.11|21.11|0
1643203480000|2022-01-26 13:24:40|23.14|21.14|23.18|21.18|23.18|21.18|23.14|21.14|0
1643203490000|2022-01-26 13:24:50|23.22|21.22|23.42|21.42|23.42|21.42|23.22|21.22|0
1643203500000|2022-01-26 13:25:00|23.44|21.44|23.48|21.48|23.48|21.48|23.44|21.44|0
1643203510000|2022-01-26 13:25:10|23.44|21.44|23.41|21.41|23.44|21.44|23.41|21.41|0
1643203520000|2022-01-26 13:25:20|23.37|21.37|23.41|21.41|23.41|21.41|23.37|21.37|0
1643203530000|2022-01-26 13:25:30|23.37|21.37|23.37|21.37|23.44|21.44|23.37|21.37|0
1643203540000|2022-01-26 13:25:40|23.35|21.35|23.44|21.44|23.44|21.44|23.35|21.35|0
1643203550000|2022-01-26 13:25:50|23.48|21.48|23.65|21.65|23.67|21.67|23.48|21.48|0
1643203560000|2022-01-26 13:26:00|23.56|21.56|23.59|21.59|23.63|21.63|23.56|21.56|0
1643203570000|2022-01-26 13:26:10|23.56|21.56|23.52|21.52|23.56|21.56|23.52|21.52|0
1643203580000|2022-01-26 13:26:20|23.56|21.56|23.42|21.42|23.56|21.56|23.42|21.42|0
1643203590000|2022-01-26 13:26:30|23.33|21.33|23.29|21.29|23.37|21.37|23.29|21.29|0
1643203600000|2022-01-26 13:26:40|23.33|21.33|23.33|21.33|23.33|21.33|23.33|21.33|0
1643203610000|2022-01-26 13:26:50|23.67|21.67|23.59|21.59|23.67|21.67|23.59|21.59|0
1643203620000|2022-01-26 13:27:00|23.56|21.56|23.61|21.61|23.61|21.61|23.56|21.56|0
1643203630000|2022-01-26 13:27:10|23.67|21.67|23.55|21.55|23.67|21.67|23.55|21.55|0
1643203640000|2022-01-26 13:27:20|23.54|21.54|23.42|21.42|23.54|21.54|23.38|21.38|0
1643203650000|2022-01-26 13:27:30|23.44|21.44|23.4|21.4|23.44|21.44|23.4|21.4|0
1643203660000|2022-01-26 13:27:40|23.42|21.42|23.52|21.52|23.52|21.52|23.42|21.42|0
1643203670000|2022-01-26 13:27:50|23.63|21.63|23.65|21.65|23.65|21.65|23.63|21.63|0
1643203680000|2022-01-26 13:28:00|23.63|21.63|23.65|21.65|23.67|21.67|23.63|21.63|0
1643203690000|2022-01-26 13:28:10|23.63|21.63|23.48|21.48|23.67|21.67|23.48|21.48|0
1643203700000|2022-01-26 13:28:20|23.44|21.44|23.42|21.42|23.44|21.44|23.42|21.42|0
1643203710000|2022-01-26 13:28:30|23.44|21.44|23.37|21.37|23.44|21.44|23.37|21.37|0
1643203720000|2022-01-26 13:28:40|23.38|21.38|23.38|21.38|23.38|21.38|23.37|21.37|0
1643203730000|2022-01-26 13:28:50|23.4|21.4|23.37|21.37|23.4|21.4|23.37|21.37|0
1643203740000|2022-01-26 13:29:00|23.4|21.4|23.4|21.4|23.4|21.4|23.37|21.37|0
1643203750000|2022-01-26 13:29:10|23.37|21.37|23.38|21.38|23.38|21.38|23.35|21.35|0
1643203760000|2022-01-26 13:29:20|23.4|21.4|23.33|21.33|23.4|21.4|23.31|21.31|0
1643203770000|2022-01-26 13:29:30|23.29|21.29|23.33|21.33|23.33|21.33|23.25|21.25|0
1643203780000|2022-01-26 13:29:40|23.25|21.25|23.29|21.29|23.29|21.29|23.23|21.23|0
1643203790000|2022-01-26 13:29:50|23.18|21.18|23.16|21.16|23.18|21.18|23.16|21.16|0
1643203800000|2022-01-26 13:30:00|23.03|21.03|22.99|20.99|23.03|21.03|22.99|20.99|0
1643203810000|2022-01-26 13:30:10|23.07|21.07|22.99|20.99|23.07|21.07|22.99|20.99|0
1643203820000|2022-01-26 13:30:20|23.1|21.1|23.25|21.25|23.29|21.29|23.1|21.1|0
1643203830000|2022-01-26 13:30:30|23.29|21.29|23.33|21.33|23.33|21.33|23.27|21.27|0
1643203840000|2022-01-26 13:30:40|23.4|21.4|23.4|21.4|23.44|21.44|23.4|21.4|0
1643203850000|2022-01-26 13:30:50|23.35|21.35|23.52|21.52|23.52|21.52|23.35|21.35|0
1643203860000|2022-01-26 13:31:00|23.55|21.55|23.59|21.59|23.59|21.59|23.52|21.52|0
1643203870000|2022-01-26 13:31:10|23.52|21.52|23.4|21.4|23.52|21.52|23.4|21.4|0
1643203880000|2022-01-26 13:31:20|23.37|21.37|23.33|21.33|23.37|21.37|23.29|21.29|0
1643203890000|2022-01-26 13:31:30|23.29|21.29|23.22|21.22|23.29|21.29|23.22|21.22|0
1643203900000|2022-01-26 13:31:40|23.18|21.18|23.18|21.18|23.22|21.22|23.18|21.18|0
1643203910000|2022-01-26 13:31:50|23.2|21.2|23.03|21.03|23.2|21.2|23.03|21.03|0
1643203920000|2022-01-26 13:32:00|22.97|20.97|22.9|20.9|22.97|20.97|22.9|20.9|0
1643203930000|2022-01-26 13:32:10|22.88|20.88|22.77|20.77|22.88|20.88|22.77|20.77|0
1643203940000|2022-01-26 13:32:20|22.73|20.73|22.88|20.88|22.92|20.92|22.73|20.73|0
1643203950000|2022-01-26 13:32:30|22.84|20.84|23.03|21.03|23.03|21.03|22.84|20.84|0
1643203960000|2022-01-26 13:32:40|22.99|20.99|22.99|20.99|23.01|21.01|22.99|20.99|0
1643203970000|2022-01-26 13:32:50|23.01|21.01|22.97|20.97|23.01|21.01|22.97|20.97|0
1643203980000|2022-01-26 13:33:00|22.95|20.95|22.99|20.99|22.99|20.99|22.92|20.92|0
1643203990000|2022-01-26 13:33:10|22.97|20.97|22.95|20.95|22.99|20.99|22.95|20.95|0
1643204000000|2022-01-26 13:33:20|23.01|21.01|22.81|20.81|23.03|21.03|22.81|20.81|0
1643204010000|2022-01-26 13:33:30|22.84|20.84|22.84|20.84|22.9|20.9|22.84|20.84|0
1643204020000|2022-01-26 13:33:40|22.82|20.82|22.7|20.7|22.82|20.82|22.7|20.7|0
1643204030000|2022-01-26 13:33:50|22.66|20.66|22.73|20.73|22.73|20.73|22.62|20.62|0
1643204040000|2022-01-26 13:34:00|22.77|20.77|22.73|20.73|22.79|20.79|22.73|20.73|0
1643204050000|2022-01-26 13:34:10|22.64|20.64|22.48|20.48|22.66|20.66|22.48|20.48|0
1643204060000|2022-01-26 13:34:20|22.51|20.51|22.51|20.51|22.53|20.53|22.48|20.48|0
1643204070000|2022-01-26 13:34:30|22.48|20.48|22.44|20.44|22.48|20.48|22.44|20.44|0
1643204080000|2022-01-26 13:34:40|22.51|20.51|22.48|20.48|22.51|20.51|22.48|20.48|0
1643204090000|2022-01-26 13:34:50|22.59|20.59|22.59|20.59|22.62|20.62|22.59|20.59|0
1643204100000|2022-01-26 13:35:00|22.57|20.57|22.73|20.73|22.73|20.73|22.57|20.57|0
1643204110000|2022-01-26 13:35:10|22.77|20.77|22.73|20.73|22.77|20.77|22.7|20.7|0
1643204120000|2022-01-26 13:35:20|22.7|20.7|22.64|20.64|22.7|20.7|22.64|20.64|0
1643204130000|2022-01-26 13:35:30|22.57|20.57|22.51|20.51|22.57|20.57|22.51|20.51|0
1643204140000|2022-01-26 13:35:40|22.55|20.55|22.59|20.59|22.59|20.59|22.55|20.55|0
1643204150000|2022-01-26 13:35:50|22.64|20.64|22.64|20.64|22.64|20.64|22.64|20.64|0
1643204160000|2022-01-26 13:36:00|22.73|20.73|22.84|20.84|22.84|20.84|22.73|20.73|0
1643204170000|2022-01-26 13:36:10|22.82|20.82|22.82|20.82|22.82|20.82|22.82|20.82|0
1643204180000|2022-01-26 13:36:20|22.84|20.84|22.93|20.93|22.93|20.93|22.84|20.84|0
1643204190000|2022-01-26 13:36:30|22.86|20.86|22.82|20.82|22.92|20.92|22.82|20.82|0
1643204200000|2022-01-26 13:36:40|22.79|20.79|22.73|20.73|22.79|20.79|22.73|20.73|0
1643204210000|2022-01-26 13:36:50|22.6|20.6|22.64|20.64|22.7|20.7|22.6|20.6|0
1643204220000|2022-01-26 13:37:00|22.62|20.62|22.64|20.64|22.66|20.66|22.62|20.62|0
1643204230000|2022-01-26 13:37:10|22.66|20.66|22.53|20.53|22.66|20.66|22.53|20.53|0
1643204240000|2022-01-26 13:37:20|22.44|20.44|22.62|20.62|22.62|20.62|22.44|20.44|0
1643204250000|2022-01-26 13:37:30|22.64|20.64|22.62|20.62|22.66|20.66|22.62|20.62|0
1643204260000|2022-01-26 13:37:40|22.66|20.66|22.66|20.66|22.7|20.7|22.66|20.66|0
1643204270000|2022-01-26 13:37:50|22.64|20.64|22.66|20.66|22.66|20.66|22.64|20.64|0
1643204280000|2022-01-26 13:38:00|22.64|20.64|22.66|20.66|22.69|20.69|22.64|20.64|0
1643204290000|2022-01-26 13:38:10|22.62|20.62|22.55|20.55|22.62|20.62|22.55|20.55|0
1643204300000|2022-01-26 13:38:20|22.57|20.57|22.51|20.51|22.57|20.57|22.42|20.42|0
1643204310000|2022-01-26 13:38:30|22.46|20.46|22.53|20.53|22.53|20.53|22.46|20.46|0
1643204320000|2022-01-26 13:38:40|22.48|20.48|22.48|20.48|22.48|20.48|22.46|20.46|0
1643204330000|2022-01-26 13:38:50|22.49|20.49|22.51|20.51|22.51|20.51|22.46|20.46|0
1643204340000|2022-01-26 13:39:00|22.49|20.49|22.44|20.44|22.51|20.51|22.44|20.44|0
1643204350000|2022-01-26 13:39:10|22.37|20.37|22.37|20.37|22.37|20.37|22.22|20.22|0
1643204360000|2022-01-26 13:39:20|22.33|20.33|22.28|20.28|22.33|20.33|22.28|20.28|0
1643204370000|2022-01-26 13:39:30|22.26|20.26|22.29|20.29|22.29|20.29|22.2|20.2|0
1643204380000|2022-01-26 13:39:40|22.31|20.31|22.29|20.29|22.33|20.33|22.29|20.29|0
1643204390000|2022-01-26 13:39:50|22.26|20.26|22.29|20.29|22.29|20.29|22.26|20.26|0
1643204400000|2022-01-26 13:40:00|22.37|20.37|22.4|20.4|22.4|20.4|22.37|20.37|0
1643204410000|2022-01-26 13:40:10|22.37|20.37|22.48|20.48|22.48|20.48|22.37|20.37|0
1643204420000|2022-01-26 13:40:20|22.46|20.46|22.37|20.37|22.46|20.46|22.37|20.37|0
1643204430000|2022-01-26 13:40:30|22.38|20.38|22.37|20.37|22.42|20.42|22.37|20.37|0
1643204440000|2022-01-26 13:40:40|22.31|20.31|22.22|20.22|22.31|20.31|22.22|20.22|0
1643204450000|2022-01-26 13:40:50|22.15|20.15|22.04|20.04|22.15|20.15|22.01|20.01|0
1643204460000|2022-01-26 13:41:00|22.06|20.06|22.19|20.19|22.22|20.22|22.06|20.06|0
1643204470000|2022-01-26 13:41:10|22.11|20.11|22.11|20.11|22.15|20.15|22.1|20.1|0
1643204480000|2022-01-26 13:41:20|22.13|20.13|22.15|20.15|22.19|20.19|22.13|20.13|0
1643204490000|2022-01-26 13:41:30|22.13|20.13|22.31|20.31|22.31|20.31|22.13|20.13|0
1643204500000|2022-01-26 13:41:40|22.33|20.33|22.37|20.37|22.37|20.37|22.29|20.29|0
1643204510000|2022-01-26 13:41:50|22.29|20.29|22.44|20.44|22.44|20.44|22.29|20.29|0
1643204520000|2022-01-26 13:42:00|22.4|20.4|22.47|20.47|22.47|20.47|22.4|20.4|0
1643204530000|2022-01-26 13:42:10|22.4|20.4|22.44|20.44|22.44|20.44|22.4|20.4|0
1643204540000|2022-01-26 13:42:20|22.47|20.47|22.51|20.51|22.51|20.51|22.47|20.47|0
1643204550000|2022-01-26 13:42:30|22.47|20.47|22.58|20.58|22.58|20.58|22.47|20.47|0
1643204560000|2022-01-26 13:42:40|22.55|20.55|22.58|20.58|22.58|20.58|22.55|20.55|0
1643204570000|2022-01-26 13:42:50|22.56|20.56|22.66|20.66|22.66|20.66|22.53|20.53|0
1643204580000|2022-01-26 13:43:00|22.67|20.67|22.62|20.62|22.67|20.67|22.62|20.62|0
1643204590000|2022-01-26 13:43:10|22.6|20.6|22.62|20.62|22.62|20.62|22.58|20.58|0
1643204600000|2022-01-26 13:43:20|22.66|20.66|22.62|20.62|22.66|20.66|22.62|20.62|0
1643204610000|2022-01-26 13:43:30|22.66|20.66|22.55|20.55|22.66|20.66|22.55|20.55|0
1643204620000|2022-01-26 13:43:40|22.58|20.58|22.55|20.55|22.58|20.58|22.55|20.55|0
1643204630000|2022-01-26 13:43:50|22.58|20.58|22.58|20.58|22.58|20.58|22.55|20.55|0
1643204640000|2022-01-26 13:44:00|22.66|20.66|22.62|20.62|22.66|20.66|22.62|20.62|0
1643204650000|2022-01-26 13:44:10|22.58|20.58|22.58|20.58|22.58|20.58|22.58|20.58|0
1643204660000|2022-01-26 13:44:20|22.55|20.55|22.36|20.36|22.55|20.55|22.36|20.36|0
1643204670000|2022-01-26 13:44:30|22.33|20.33|22.29|20.29|22.33|20.33|22.29|20.29|0
1643204680000|2022-01-26 13:44:40|22.26|20.26|22.13|20.13|22.26|20.26|22.13|20.13|0
1643204690000|2022-01-26 13:44:50|22.11|20.11|22.15|20.15|22.15|20.15|22.11|20.11|0
1643204700000|2022-01-26 13:45:00|22.17|20.17|22.11|20.11|22.26|20.26|22.11|20.11|0
1643204710000|2022-01-26 13:45:10|22.08|20.08|22.11|20.11|22.11|20.11|22.04|20.04|0
1643204720000|2022-01-26 13:45:20|22.08|20.08|22.04|20.04|22.08|20.08|22.04|20.04|0
1643204730000|2022-01-26 13:45:30|22|20|22.04|20.04|22.04|20.04|22|20|0
1643204740000|2022-01-26 13:45:40|22.15|20.15|22.29|20.29|22.29|20.29|22.15|20.15|0
1643204750000|2022-01-26 13:45:50|22.22|20.22|22.29|20.29|22.29|20.29|22.22|20.22|0
1643204760000|2022-01-26 13:46:00|22.34|20.34|22.4|20.4|22.4|20.4|22.34|20.34|0
1643204770000|2022-01-26 13:46:10|22.44|20.44|22.42|20.42|22.44|20.44|22.4|20.4|0
1643204780000|2022-01-26 13:46:20|22.4|20.4|22.47|20.47|22.47|20.47|22.31|20.31|0
1643204790000|2022-01-26 13:46:30|22.51|20.51|22.58|20.58|22.58|20.58|22.51|20.51|0
1643204800000|2022-01-26 13:46:40|22.54|20.54|22.54|20.54|22.56|20.56|22.54|20.54|0
1643204810000|2022-01-26 13:46:50|22.51|20.51|22.54|20.54|22.56|20.56|22.51|20.51|0
1643204820000|2022-01-26 13:47:00|22.62|20.62|22.54|20.54|22.62|20.62|22.54|20.54|0
1643204830000|2022-01-26 13:47:10|22.51|20.51|22.54|20.54|22.54|20.54|22.51|20.51|0
1643204840000|2022-01-26 13:47:20|22.62|20.62|22.49|20.49|22.65|20.65|22.49|20.49|0
1643204850000|2022-01-26 13:47:30|22.54|20.54|22.54|20.54|22.58|20.58|22.54|20.54|0
1643204860000|2022-01-26 13:47:40|22.62|20.62|22.69|20.69|22.69|20.69|22.62|20.62|0
1643204870000|2022-01-26 13:47:50|22.65|20.65|22.63|20.63|22.69|20.69|22.63|20.63|0
1643204880000|2022-01-26 13:48:00|22.58|20.58|22.51|20.51|22.58|20.58|22.51|20.51|0
1643204890000|2022-01-26 13:48:10|22.49|20.49|22.54|20.54|22.54|20.54|22.49|20.49|0
1643204900000|2022-01-26 13:48:20|22.51|20.51|22.51|20.51|22.51|20.51|22.51|20.51|0
1643204910000|2022-01-26 13:48:30|22.53|20.53|22.54|20.54|22.54|20.54|22.53|20.53|0
1643204920000|2022-01-26 13:48:40|22.62|20.62|22.47|20.47|22.62|20.62|22.47|20.47|0
1643204930000|2022-01-26 13:48:50|22.51|20.51|22.51|20.51|22.54|20.54|22.51|20.51|0
1643204940000|2022-01-26 13:49:00|22.54|20.54|22.54|20.54|22.54|20.54|22.51|20.51|0
1643204950000|2022-01-26 13:49:10|22.51|20.51|22.51|20.51|22.51|20.51|22.51|20.51|0
1643204960000|2022-01-26 13:49:20|22.47|20.47|22.47|20.47|22.47|20.47|22.43|20.43|0
1643204970000|2022-01-26 13:49:30|22.49|20.49|22.54|20.54|22.58|20.58|22.49|20.49|0
1643204980000|2022-01-26 13:49:40|22.52|20.52|22.54|20.54|22.54|20.54|22.49|20.49|0
1643204990000|2022-01-26 13:49:50|22.51|20.51|22.47|20.47|22.51|20.51|22.47|20.47|0
1643205000000|2022-01-26 13:50:00|22.4|20.4|22.51|20.51|22.51|20.51|22.4|20.4|0
1643205010000|2022-01-26 13:50:10|22.43|20.43|22.38|20.38|22.47|20.47|22.38|20.38|0
1643205020000|2022-01-26 13:50:20|22.25|20.25|22.29|20.29|22.29|20.29|22.22|20.22|0
1643205030000|2022-01-26 13:50:30|22.25|20.25|22.25|20.25|22.29|20.29|22.23|20.23|0
1643205040000|2022-01-26 13:50:40|22.22|20.22|22.25|20.25|22.25|20.25|22.22|20.22|0
1643205050000|2022-01-26 13:50:50|22.22|20.22|22.18|20.18|22.25|20.25|22.18|20.18|0
1643205060000|2022-01-26 13:51:00|22.22|20.22|22.16|20.16|22.22|20.22|22.15|20.15|0
1643205070000|2022-01-26 13:51:10|22.18|20.18|22.15|20.15|22.22|20.22|22.11|20.11|0
1643205080000|2022-01-26 13:51:20|22.16|20.16|22.11|20.11|22.16|20.16|22.07|20.07|0
1643205090000|2022-01-26 13:51:30|22.16|20.16|22.2|20.2|22.2|20.2|22.16|20.16|0
1643205100000|2022-01-26 13:51:40|22.29|20.29|22.36|20.36|22.4|20.4|22.29|20.29|0
1643205110000|2022-01-26 13:51:50|22.4|20.4|22.4|20.4|22.4|20.4|22.4|20.4|0
1643205120000|2022-01-26 13:52:00|22.41|20.41|22.34|20.34|22.45|20.45|22.34|20.34|0
1643205130000|2022-01-26 13:52:10|22.36|20.36|22.29|20.29|22.36|20.36|22.29|20.29|0
1643205140000|2022-01-26 13:52:20|22.25|20.25|22.31|20.31|22.31|20.31|22.25|20.25|0
1643205150000|2022-01-26 13:52:30|22.32|20.32|22.36|20.36|22.36|20.36|22.31|20.31|0
1643205160000|2022-01-26 13:52:40|22.32|20.32|22.36|20.36|22.38|20.38|22.32|20.32|0
1643205170000|2022-01-26 13:52:50|22.32|20.32|22.36|20.36|22.36|20.36|22.32|20.32|0
1643205180000|2022-01-26 13:53:00|22.32|20.32|22.25|20.25|22.36|20.36|22.25|20.25|0
1643205190000|2022-01-26 13:53:10|22.14|20.14|22.11|20.11|22.14|20.14|22.11|20.11|0
1643205200000|2022-01-26 13:53:20|22.14|20.14|22.13|20.13|22.14|20.14|22.13|20.13|0
1643205210000|2022-01-26 13:53:30|22.14|20.14|22.23|20.23|22.23|20.23|22.14|20.14|0
1643205220000|2022-01-26 13:53:40|22.25|20.25|22.32|20.32|22.32|20.32|22.22|20.22|0
1643205230000|2022-01-26 13:53:50|22.27|20.27|22.22|20.22|22.27|20.27|22.22|20.22|0
1643205240000|2022-01-26 13:54:00|22.18|20.18|22.27|20.27|22.27|20.27|22.18|20.18|0
1643205250000|2022-01-26 13:54:10|22.32|20.32|22.23|20.23|22.32|20.32|22.22|20.22|0
1643205260000|2022-01-26 13:54:20|22.2|20.2|22.25|20.25|22.25|20.25|22.2|20.2|0
1643205270000|2022-01-26 13:54:30|22.2|20.2|22.25|20.25|22.25|20.25|22.2|20.2|0
1643205280000|2022-01-26 13:54:40|22.29|20.29|22.27|20.27|22.29|20.29|22.27|20.27|0
1643205290000|2022-01-26 13:54:50|22.18|20.18|22.18|20.18|22.2|20.2|22.18|20.18|0
1643205300000|2022-01-26 13:55:00|22.22|20.22|22.25|20.25|22.29|20.29|22.22|20.22|0
1643205310000|2022-01-26 13:55:10|22.18|20.18|22.32|20.32|22.32|20.32|22.18|20.18|0
1643205320000|2022-01-26 13:55:20|22.29|20.29|22.34|20.34|22.38|20.38|22.29|20.29|0
1643205330000|2022-01-26 13:55:30|22.43|20.43|22.43|20.43|22.47|20.47|22.43|20.43|0
1643205340000|2022-01-26 13:55:40|22.38|20.38|22.4|20.4|22.4|20.4|22.38|20.38|0
1643205350000|2022-01-26 13:55:50|22.36|20.36|22.3|20.3|22.36|20.36|22.3|20.3|0
1643205360000|2022-01-26 13:56:00|22.27|20.27|22.21|20.21|22.27|20.27|22.18|20.18|0
1643205370000|2022-01-26 13:56:10|22.23|20.23|22.21|20.21|22.23|20.23|22.21|20.21|0
1643205380000|2022-01-26 13:56:20|22.25|20.25|22.23|20.23|22.25|20.25|22.23|20.23|0
1643205390000|2022-01-26 13:56:30|22.21|20.21|22.36|20.36|22.36|20.36|22.18|20.18|0
1643205400000|2022-01-26 13:56:40|22.21|20.21|22.18|20.18|22.21|20.21|22.14|20.14|0
1643205410000|2022-01-26 13:56:50|22.14|20.14|22.25|20.25|22.25|20.25|22.14|20.14|0
1643205420000|2022-01-26 13:57:00|22.29|20.29|22.25|20.25|22.29|20.29|22.23|20.23|0
1643205430000|2022-01-26 13:57:10|22.29|20.29|22.39|20.39|22.39|20.39|22.29|20.29|0
1643205440000|2022-01-26 13:57:20|22.47|20.47|22.39|20.39|22.47|20.47|22.39|20.39|0
1643205450000|2022-01-26 13:57:30|22.32|20.32|22.43|20.43|22.43|20.43|22.32|20.32|0
1643205460000|2022-01-26 13:57:40|22.45|20.45|22.47|20.47|22.5|20.5|22.45|20.45|0
1643205470000|2022-01-26 13:57:50|22.41|20.41|22.43|20.43|22.43|20.43|22.41|20.41|0
1643205480000|2022-01-26 13:58:00|22.39|20.39|22.5|20.5|22.5|20.5|22.39|20.39|0
1643205490000|2022-01-26 13:58:10|22.45|20.45|22.5|20.5|22.5|20.5|22.45|20.45|0
1643205500000|2022-01-26 13:58:20|22.52|20.52|22.58|20.58|22.61|20.61|22.52|20.52|0
1643205510000|2022-01-26 13:58:30|22.59|20.59|22.61|20.61|22.61|20.61|22.59|20.59|0
1643205520000|2022-01-26 13:58:40|22.67|20.67|22.61|20.61|22.67|20.67|22.61|20.61|0
1643205530000|2022-01-26 13:58:50|22.65|20.65|22.5|20.5|22.65|20.65|22.5|20.5|0
1643205540000|2022-01-26 13:59:00|22.58|20.58|22.56|20.56|22.58|20.58|22.54|20.54|0
1643205550000|2022-01-26 13:59:10|22.58|20.58|22.58|20.58|22.58|20.58|22.54|20.54|0
1643205560000|2022-01-26 13:59:20|22.59|20.59|22.61|20.61|22.61|20.61|22.59|20.59|0
1643205570000|2022-01-26 13:59:30|22.65|20.65|22.72|20.72|22.72|20.72|22.65|20.65|0
1643205590000|2022-01-26 13:59:50|22.7|20.7|22.68|20.68|22.7|20.7|22.68|20.68|0
1643205600000|2022-01-26 14:00:00|22.7|20.7|22.45|20.45|22.7|20.7|22.21|20.21|0
1643205610000|2022-01-26 14:00:10|22.5|20.5|22.56|20.56|22.56|20.56|22.5|20.5|0
1643205620000|2022-01-26 14:00:20|22.58|20.58|22.59|20.59|22.59|20.59|22.58|20.58|0
1643205630000|2022-01-26 14:00:30|22.54|20.54|22.68|20.68|22.68|20.68|22.54|20.54|0
1643205640000|2022-01-26 14:00:40|22.76|20.76|22.74|20.74|22.76|20.76|22.74|20.74|0
1643205650000|2022-01-26 14:00:50|22.76|20.76|22.98|20.98|22.98|20.98|22.76|20.76|0
1643205660000|2022-01-26 14:01:00|23.02|21.02|23.02|21.02|23.07|21.07|23.02|21.02|0
1643205670000|2022-01-26 14:01:10|23.05|21.05|23.02|21.02|23.05|21.05|23.02|21.02|0
1643205680000|2022-01-26 14:01:20|22.98|20.98|22.92|20.92|22.98|20.98|22.92|20.92|0
1643205690000|2022-01-26 14:01:30|22.94|20.94|23.02|21.02|23.02|21.02|22.94|20.94|0
1643205700000|2022-01-26 14:01:40|23.03|21.03|23|21|23.05|21.05|23|21|0
1643205710000|2022-01-26 14:01:50|23.03|21.03|23.03|21.03|23.05|21.05|22.98|20.98|0
1643205720000|2022-01-26 14:02:00|23.05|21.05|23.03|21.03|23.05|21.05|23.03|21.03|0
1643205730000|2022-01-26 14:02:10|22.98|20.98|23.02|21.02|23.02|21.02|22.98|20.98|0
1643205740000|2022-01-26 14:02:20|23.05|21.05|23.05|21.05|23.05|21.05|23.03|21.03|0
1643205750000|2022-01-26 14:02:30|23.09|21.09|23.05|21.05|23.09|21.09|23.05|21.05|0
1643205760000|2022-01-26 14:02:40|22.98|20.98|23|21|23|21|22.98|20.98|0
1643205770000|2022-01-26 14:02:50|23.01|21.01|22.98|20.98|23.01|21.01|22.98|20.98|0
1643205780000|2022-01-26 14:03:00|22.94|20.94|22.98|20.98|22.98|20.98|22.94|20.94|0
1643205790000|2022-01-26 14:03:10|22.94|20.94|22.83|20.83|22.94|20.94|22.81|20.81|0
1643205800000|2022-01-26 14:03:20|22.76|20.76|22.79|20.79|22.79|20.79|22.76|20.76|0
1643205810000|2022-01-26 14:03:30|22.83|20.83|22.79|20.79|22.83|20.83|22.77|20.77|0
1643205820000|2022-01-26 14:03:40|22.65|20.65|22.43|20.43|22.65|20.65|22.43|20.43|0
1643205830000|2022-01-26 14:03:50|22.45|20.45|22.28|20.28|22.45|20.45|22.28|20.28|0
1643205840000|2022-01-26 14:04:00|22.32|20.32|22.18|20.18|22.32|20.32|22.18|20.18|0
1643205850000|2022-01-26 14:04:10|22.16|20.16|22.03|20.03|22.16|20.16|22.03|20.03|0
1643205860000|2022-01-26 14:04:20|22.07|20.07|22.14|20.14|22.21|20.21|22.07|20.07|0
1643205870000|2022-01-26 14:04:30|22.12|20.12|22.03|20.03|22.12|20.12|22.03|20.03|0
1643205880000|2022-01-26 14:04:40|21.96|19.96|21.92|19.92|21.96|19.96|21.89|19.89|0
1643205890000|2022-01-26 14:04:50|21.94|19.94|21.82|19.82|21.94|19.94|21.82|19.82|0
1643205900000|2022-01-26 14:05:00|21.78|19.78|21.73|19.73|21.78|19.78|21.73|19.73|0
1643205910000|2022-01-26 14:05:10|21.71|19.71|21.59|19.59|21.71|19.71|21.59|19.59|0
1643205920000|2022-01-26 14:05:20|21.57|19.57|21.64|19.64|21.64|19.64|21.55|19.55|0
1643205930000|2022-01-26 14:05:30|21.75|19.75|21.82|19.82|21.83|19.83|21.75|19.75|0
1643205940000|2022-01-26 14:05:40|21.78|19.78|21.66|19.66|21.78|19.78|21.66|19.66|0
1643205950000|2022-01-26 14:05:50|21.61|19.61|21.71|19.71|21.71|19.71|21.61|19.61|0
1643205960000|2022-01-26 14:06:00|21.76|19.76|21.89|19.89|21.89|19.89|21.76|19.76|0
1643205970000|2022-01-26 14:06:10|21.82|19.82|21.94|19.94|21.94|19.94|21.82|19.82|0
1643205980000|2022-01-26 14:06:20|22.01|20.01|21.92|19.92|22.01|20.01|21.92|19.92|0
1643205990000|2022-01-26 14:06:30|21.89|19.89|21.89|19.89|21.89|19.89|21.87|19.87|0
1643206000000|2022-01-26 14:06:40|21.87|19.87|21.87|19.87|21.87|19.87|21.83|19.83|0
1643206010000|2022-01-26 14:06:50|21.85|19.85|21.82|19.82|21.89|19.89|21.82|19.82|0
1643206020000|2022-01-26 14:07:00|21.85|19.85|21.85|19.85|21.85|19.85|21.83|19.83|0
1643206030000|2022-01-26 14:07:10|21.83|19.83|21.78|19.78|21.83|19.83|21.75|19.75|0
1643206040000|2022-01-26 14:07:20|21.75|19.75|21.48|19.48|21.75|19.75|21.48|19.48|0
1643206050000|2022-01-26 14:07:30|21.45|19.45|21.43|19.43|21.5|19.5|21.43|19.43|0
1643206060000|2022-01-26 14:07:40|21.46|19.46|21.43|19.43|21.46|19.46|21.43|19.43|0
1643206070000|2022-01-26 14:07:50|21.39|19.39|21.36|19.36|21.39|19.39|21.36|19.36|0
1643206080000|2022-01-26 14:08:00|21.39|19.39|21.41|19.41|21.46|19.46|21.39|19.39|0
1643206090000|2022-01-26 14:08:10|21.43|19.43|21.5|19.5|21.5|19.5|21.43|19.43|0
1643206100000|2022-01-26 14:08:20|21.46|19.46|21.46|19.46|21.46|19.46|21.45|19.45|0
1643206110000|2022-01-26 14:08:30|21.48|19.48|21.39|19.39|21.48|19.48|21.39|19.39|0
1643206120000|2022-01-26 14:08:40|21.46|19.46|21.36|19.36|21.46|19.46|21.36|19.36|0
1643206130000|2022-01-26 14:08:50|21.34|19.34|21.43|19.43|21.43|19.43|21.34|19.34|0
1643206140000|2022-01-26 14:09:00|21.5|19.5|21.5|19.5|21.5|19.5|21.5|19.5|0
1643206150000|2022-01-26 14:09:10|21.53|19.53|21.6|19.6|21.6|19.6|21.53|19.53|0
1643206160000|2022-01-26 14:09:20|21.64|19.64|21.66|19.66|21.67|19.67|21.64|19.64|0
1643206170000|2022-01-26 14:09:30|21.64|19.64|21.64|19.64|21.66|19.66|21.64|19.64|0
1643206180000|2022-01-26 14:09:40|21.6|19.6|21.64|19.64|21.64|19.64|21.6|19.6|0
1643206190000|2022-01-26 14:09:50|21.57|19.57|21.67|19.67|21.67|19.67|21.57|19.57|0
1643206210000|2022-01-26 14:10:10|21.6|19.6|21.64|19.64|21.64|19.64|21.6|19.6|0
1643206220000|2022-01-26 14:10:20|21.67|19.67|21.57|19.57|21.67|19.67|21.53|19.53|0
1643206230000|2022-01-26 14:10:30|21.46|19.46|21.29|19.29|21.46|19.46|21.29|19.29|0
1643206240000|2022-01-26 14:10:40|21.15|19.15|21.36|19.36|21.36|19.36|21.15|19.15|0
1643206250000|2022-01-26 14:10:50|21.39|19.39|21.43|19.43|21.43|19.43|21.39|19.39|0
1643206260000|2022-01-26 14:11:00|21.39|19.39|21.32|19.32|21.39|19.39|21.32|19.32|0
1643206270000|2022-01-26 14:11:10|21.36|19.36|21.39|19.39|21.39|19.39|21.32|19.32|0
1643206280000|2022-01-26 14:11:20|21.36|19.36|21.46|19.46|21.46|19.46|21.36|19.36|0
1643206290000|2022-01-26 14:11:30|21.43|19.43|21.36|19.36|21.43|19.43|21.36|19.36|0
1643206300000|2022-01-26 14:11:40|21.39|19.39|21.37|19.37|21.39|19.39|21.37|19.37|0
1643206310000|2022-01-26 14:11:50|21.36|19.36|21.29|19.29|21.36|19.36|21.29|19.29|0
1643206320000|2022-01-26 14:12:00|21.32|19.32|21.27|19.27|21.32|19.32|21.27|19.27|0
1643206330000|2022-01-26 14:12:10|21.25|19.25|21.25|19.25|21.31|19.31|21.25|19.25|0
1643206340000|2022-01-26 14:12:20|21.29|19.29|21.29|19.29|21.32|19.32|21.29|19.29|0
1643206350000|2022-01-26 14:12:30|21.32|19.32|21.39|19.39|21.39|19.39|21.29|19.29|0
1643206360000|2022-01-26 14:12:40|21.36|19.36|21.46|19.46|21.5|19.5|21.36|19.36|0
1643206370000|2022-01-26 14:12:50|21.43|19.43|21.51|19.51|21.51|19.51|21.43|19.43|0
1643206380000|2022-01-26 14:13:00|21.43|19.43|21.53|19.53|21.53|19.53|21.43|19.43|0
1643206390000|2022-01-26 14:13:10|21.57|19.57|21.6|19.6|21.6|19.6|21.57|19.57|0
1643206400000|2022-01-26 14:13:20|21.62|19.62|21.6|19.6|21.62|19.62|21.57|19.57|0
1643206410000|2022-01-26 14:13:30|21.57|19.57|21.64|19.64|21.64|19.64|21.57|19.57|0
1643206420000|2022-01-26 14:13:40|21.6|19.6|21.5|19.5|21.6|19.6|21.5|19.5|0
1643206430000|2022-01-26 14:13:50|21.43|19.43|21.46|19.46|21.51|19.51|21.43|19.43|0
1643206440000|2022-01-26 14:14:00|21.43|19.43|21.53|19.53|21.53|19.53|21.43|19.43|0
1643206450000|2022-01-26 14:14:10|21.51|19.51|21.57|19.57|21.6|19.6|21.51|19.51|0
1643206460000|2022-01-26 14:14:20|21.67|19.67|21.67|19.67|21.67|19.67|21.65|19.65|0
1643206470000|2022-01-26 14:14:30|21.53|19.53|21.32|19.32|21.53|19.53|21.29|19.29|0
1643206480000|2022-01-26 14:14:40|21.39|19.39|21.39|19.39|21.39|19.39|21.34|19.34|0
1643206490000|2022-01-26 14:14:50|21.46|19.46|21.3|19.3|21.48|19.48|21.3|19.3|0
1643206500000|2022-01-26 14:15:00|21.22|19.22|21.34|19.34|21.36|19.36|21.22|19.22|0
1643206510000|2022-01-26 14:15:10|21.36|19.36|21.39|19.39|21.46|19.46|21.36|19.36|0
1643206520000|2022-01-26 14:15:20|21.32|19.32|21.36|19.36|21.36|19.36|21.32|19.32|0
1643206530000|2022-01-26 14:15:30|21.39|19.39|21.32|19.32|21.43|19.43|21.32|19.32|0
1643206540000|2022-01-26 14:15:40|21.36|19.36|21.32|19.32|21.39|19.39|21.29|19.29|0
1643206550000|2022-01-26 14:15:50|21.36|19.36|21.29|19.29|21.36|19.36|21.29|19.29|0
1643206560000|2022-01-26 14:16:00|21.25|19.25|21.22|19.22|21.25|19.25|21.22|19.22|0
1643206570000|2022-01-26 14:16:10|21.36|19.36|21.22|19.22|21.36|19.36|21.15|19.15|0
1643206580000|2022-01-26 14:16:20|21.29|19.29|21.22|19.22|21.29|19.29|21.22|19.22|0
1643206590000|2022-01-26 14:16:30|21.2|19.2|21.18|19.18|21.2|19.2|21.13|19.13|0
1643206600000|2022-01-26 14:16:40|21.22|19.22|21.22|19.22|21.25|19.25|21.22|19.22|0
1643206610000|2022-01-26 14:16:50|21.2|19.2|20.94|18.94|21.2|19.2|20.94|18.94|0
1643206620000|2022-01-26 14:17:00|20.9|18.91|20.94|18.94|20.94|18.94|20.88|18.89|0
1643206630000|2022-01-26 14:17:10|21.01|19.01|20.83|18.85|21.01|19.01|20.83|18.85|0
1643206640000|2022-01-26 14:17:20|20.9|18.91|21.04|19.04|21.04|19.04|20.9|18.91|0
1643206650000|2022-01-26 14:17:30|20.97|18.98|20.87|18.88|20.97|18.98|20.87|18.88|0
1643206660000|2022-01-26 14:17:40|20.9|18.91|20.94|18.94|20.97|18.98|20.9|18.91|0
1643206670000|2022-01-26 14:17:50|20.97|18.98|20.97|18.98|20.97|18.98|20.94|18.94|0
1643206680000|2022-01-26 14:18:00|21.01|19.01|20.97|18.98|21.08|19.08|20.97|18.98|0
1643206690000|2022-01-26 14:18:10|21.01|19.01|20.96|18.96|21.08|19.08|20.96|18.96|0
1643206700000|2022-01-26 14:18:20|20.92|18.93|20.79|18.81|20.94|18.94|20.79|18.81|0
1643206710000|2022-01-26 14:18:30|20.83|18.85|20.9|18.91|20.9|18.91|20.83|18.85|0
1643206720000|2022-01-26 14:18:40|20.87|18.88|20.79|18.81|20.87|18.88|20.79|18.81|0
1643206730000|2022-01-26 14:18:50|20.83|18.85|20.83|18.85|20.87|18.88|20.83|18.85|0
1643206740000|2022-01-26 14:19:00|20.9|18.91|20.87|18.88|20.9|18.91|20.87|18.88|0
1643206750000|2022-01-26 14:19:10|20.83|18.85|20.83|18.85|20.87|18.88|20.83|18.85|0
1643206760000|2022-01-26 14:19:20|20.87|18.88|20.79|18.81|20.87|18.88|20.79|18.81|0
1643206770000|2022-01-26 14:19:30|20.83|18.85|20.83|18.85|20.85|18.86|20.83|18.85|0
1643206780000|2022-01-26 14:19:40|20.87|18.88|20.87|18.88|20.87|18.88|20.87|18.88|0
1643206790000|2022-01-26 14:19:50|20.83|18.85|20.87|18.88|20.87|18.88|20.83|18.85|0
1643206800000|2022-01-26 14:20:00|20.83|18.85|20.88|18.89|20.94|18.94|20.83|18.85|0
1643206810000|2022-01-26 14:20:10|20.87|18.88|20.94|18.94|20.94|18.94|20.87|18.88|0
1643206820000|2022-01-26 14:20:20|20.97|18.98|20.95|18.96|20.97|18.98|20.94|18.94|0
1643206830000|2022-01-26 14:20:30|20.94|18.94|20.97|18.98|20.97|18.98|20.94|18.94|0
1643206840000|2022-01-26 14:20:40|20.94|18.94|20.94|18.94|20.94|18.94|20.94|18.94|0
1643206850000|2022-01-26 14:20:50|20.97|18.98|20.9|18.91|20.97|18.98|20.9|18.91|0
1643206860000|2022-01-26 14:21:00|20.86|18.88|20.97|18.98|20.97|18.98|20.86|18.88|0
1643206870000|2022-01-26 14:21:10|21.08|19.08|21.22|19.22|21.22|19.22|21.08|19.08|0
1643206880000|2022-01-26 14:21:20|21.25|19.25|21.18|19.18|21.25|19.25|21.18|19.18|0
1643206890000|2022-01-26 14:21:30|21.15|19.15|21.15|19.15|21.18|19.18|21.15|19.15|0
1643206900000|2022-01-26 14:21:40|20.97|18.97|21.01|19.01|21.01|19.01|20.97|18.97|0
1643206910000|2022-01-26 14:21:50|21.04|19.04|20.94|18.94|21.04|19.04|20.9|18.91|0
1643206920000|2022-01-26 14:22:00|20.86|18.88|20.69|18.72|20.86|18.88|20.69|18.72|0
1643206930000|2022-01-26 14:22:10|20.65|18.68|20.83|18.84|20.83|18.84|20.65|18.68|0
1643206940000|2022-01-26 14:22:20|20.79|18.81|20.72|18.75|20.79|18.81|20.72|18.75|0
1643206950000|2022-01-26 14:22:30|20.9|18.91|20.86|18.88|20.9|18.91|20.86|18.88|0
1643206960000|2022-01-26 14:22:40|20.9|18.91|20.9|18.91|20.9|18.91|20.85|18.86|0
1643206970000|2022-01-26 14:22:50|20.72|18.75|20.76|18.78|20.76|18.78|20.65|18.68|0
1643206980000|2022-01-26 14:23:00|20.79|18.81|20.77|18.79|20.79|18.81|20.76|18.78|0
1643206990000|2022-01-26 14:23:10|20.79|18.81|20.79|18.81|20.83|18.84|20.76|18.78|0
1643207000000|2022-01-26 14:23:20|20.76|18.78|20.9|18.91|20.9|18.91|20.76|18.78|0
1643207010000|2022-01-26 14:23:30|20.86|18.88|20.97|18.97|20.97|18.97|20.86|18.88|0
1643207020000|2022-01-26 14:23:40|20.95|18.96|21.01|19.01|21.01|19.01|20.95|18.96|0
1643207030000|2022-01-26 14:23:50|21.04|19.04|20.94|18.94|21.04|19.04|20.94|18.94|0
1643207040000|2022-01-26 14:24:00|21.02|19.02|20.94|18.94|21.02|19.02|20.94|18.94|0
1643207050000|2022-01-26 14:24:10|20.97|18.97|21.01|19.01|21.01|19.01|20.97|18.97|0
1643207060000|2022-01-26 14:24:20|20.97|18.97|20.97|18.97|21.01|19.01|20.97|18.97|0
1643207070000|2022-01-26 14:24:30|20.93|18.94|20.79|18.81|20.93|18.94|20.74|18.76|0
1643207080000|2022-01-26 14:24:40|20.83|18.84|20.76|18.78|20.83|18.84|20.76|18.78|0
1643207090000|2022-01-26 14:24:50|20.79|18.81|20.72|18.75|20.79|18.81|20.7|18.73|0
1643207100000|2022-01-26 14:25:00|20.74|18.76|21.01|19.01|21.01|19.01|20.74|18.76|0
1643207110000|2022-01-26 14:25:10|20.97|18.97|21.09|19.09|21.09|19.09|20.97|18.97|0
1643207120000|2022-01-26 14:25:20|21.14|19.14|21.18|19.18|21.28|19.28|21.14|19.14|0
1643207130000|2022-01-26 14:25:30|21.25|19.25|21.28|19.28|21.46|19.46|21.25|19.25|0
1643207140000|2022-01-26 14:25:40|21.26|19.26|21.21|19.21|21.26|19.26|21.21|19.21|0
1643207150000|2022-01-26 14:25:50|21.3|19.3|21.32|19.32|21.32|19.32|21.3|19.3|0
1643207160000|2022-01-26 14:26:00|21.35|19.35|21.56|19.56|21.56|19.56|21.35|19.35|0
1643207170000|2022-01-26 14:26:10|21.53|19.53|21.53|19.53|21.56|19.56|21.53|19.53|0
1643207180000|2022-01-26 14:26:20|21.6|19.6|21.56|19.56|21.6|19.6|21.56|19.56|0
1643207190000|2022-01-26 14:26:30|21.53|19.53|21.37|19.37|21.53|19.53|21.37|19.37|0
1643207200000|2022-01-26 14:26:40|21.42|19.42|21.39|19.39|21.42|19.42|21.39|19.39|0
1643207210000|2022-01-26 14:26:50|21.46|19.46|21.49|19.49|21.49|19.49|21.46|19.46|0
1643207220000|2022-01-26 14:27:00|21.46|19.46|21.58|19.58|21.58|19.58|21.46|19.46|0
1643207230000|2022-01-26 14:27:10|21.53|19.53|21.56|19.56|21.56|19.56|21.49|19.49|0
1643207240000|2022-01-26 14:27:20|21.7|19.7|21.67|19.67|21.7|19.7|21.6|19.6|0
1643207250000|2022-01-26 14:27:30|21.68|19.68|21.67|19.67|21.68|19.68|21.67|19.67|0
1643207260000|2022-01-26 14:27:40|21.74|19.74|21.6|19.6|21.74|19.74|21.56|19.56|0
1643207270000|2022-01-26 14:27:50|21.61|19.61|21.68|19.68|21.68|19.68|21.61|19.61|0
1643207280000|2022-01-26 14:28:00|21.7|19.7|21.74|19.74|21.74|19.74|21.7|19.7|0
1643207290000|2022-01-26 14:28:10|21.77|19.77|21.74|19.74|21.77|19.77|21.74|19.74|0
1643207300000|2022-01-26 14:28:20|21.7|19.7|21.84|19.84|21.84|19.84|21.7|19.7|0
1643207310000|2022-01-26 14:28:30|21.88|19.88|21.82|19.82|21.88|19.88|21.81|19.81|0
1643207320000|2022-01-26 14:28:40|21.88|19.88|21.91|19.91|21.95|19.95|21.88|19.88|0
1643207330000|2022-01-26 14:28:50|21.95|19.95|21.88|19.88|21.95|19.95|21.88|19.88|0
1643207340000|2022-01-26 14:29:00|21.98|19.98|21.97|19.97|22|20|21.97|19.97|0
1643207350000|2022-01-26 14:29:10|22.04|20.04|21.95|19.95|22.04|20.04|21.95|19.95|0
1643207360000|2022-01-26 14:29:20|21.98|19.98|21.98|19.98|21.98|19.98|21.95|19.95|0
1643207370000|2022-01-26 14:29:30|21.95|19.95|21.7|19.7|21.95|19.95|21.7|19.7|0
1643207380000|2022-01-26 14:29:40|21.77|19.77|22.06|20.06|22.06|20.06|21.77|19.77|0
1643207390000|2022-01-26 14:29:50|22.09|20.09|22.14|20.14|22.16|20.16|22.09|20.09|0
1643207400000|2022-01-26 14:30:00|22.18|20.18|22.16|20.16|22.34|20.34|22.16|20.16|0
1643207410000|2022-01-26 14:30:10|21.98|19.98|21.67|19.67|21.98|19.98|21.67|19.67|0
1643207420000|2022-01-26 14:30:20|21.74|19.74|21.81|19.81|21.91|19.91|21.74|19.74|0
1643207430000|2022-01-26 14:30:30|21.98|19.98|22.38|20.38|22.38|20.38|21.98|19.98|0
1643207440000|2022-01-26 14:30:40|22.45|20.45|22.45|20.45|22.52|20.52|22.45|20.45|0
1643207450000|2022-01-26 14:30:50|22.34|20.34|22.13|20.13|22.34|20.34|22.13|20.13|0
1643207460000|2022-01-26 14:31:00|22.25|20.25|22.27|20.27|22.34|20.34|22.23|20.23|0
1643207470000|2022-01-26 14:31:10|22.31|20.31|21.7|19.7|22.31|20.31|21.7|19.7|0
1643207480000|2022-01-26 14:31:20|21.77|19.77|21.66|19.66|21.84|19.84|21.66|19.66|0
1643207490000|2022-01-26 14:31:30|21.72|19.72|21.89|19.89|21.89|19.89|21.72|19.72|0
1643207500000|2022-01-26 14:31:40|21.81|19.81|21.35|19.35|21.81|19.81|21.35|19.35|0
1643207510000|2022-01-26 14:31:50|21.49|19.49|21.42|19.42|21.49|19.49|21.24|19.24|0
1643207520000|2022-01-26 14:32:00|21.47|19.47|21.11|19.11|21.47|19.47|21.11|19.11|0
1643207530000|2022-01-26 14:32:10|20.82|18.84|20.9|18.91|20.9|18.91|20.82|18.84|0
1643207540000|2022-01-26 14:32:20|21.14|19.14|21.11|19.11|21.14|19.14|21.07|19.07|0
1643207550000|2022-01-26 14:32:30|21.12|19.12|21.11|19.11|21.18|19.18|21.11|19.11|0
1643207560000|2022-01-26 14:32:40|21.24|19.24|21.31|19.31|21.31|19.31|21.24|19.24|0
1643207570000|2022-01-26 14:32:50|21.38|19.38|20.86|18.87|21.38|19.38|20.86|18.87|0
1643207580000|2022-01-26 14:33:00|20.75|18.78|20.43|18.49|20.86|18.87|20.43|18.49|0
1643207590000|2022-01-26 14:33:10|20.29|18.36|20.24|18.31|20.4|18.45|20.24|18.31|0
1643207600000|2022-01-26 14:33:20|20.22|18.3|20.29|18.36|20.29|18.36|20.08|18.17|0
1643207610000|2022-01-26 14:33:30|20.22|18.3|20.4|18.45|20.4|18.45|20.22|18.3|0
1643207620000|2022-01-26 14:33:40|20.38|18.44|20.22|18.3|20.38|18.44|20.08|18.17|0
1643207630000|2022-01-26 14:33:50|20.33|18.39|20.12|18.2|20.33|18.39|20.12|18.2|0
1643207640000|2022-01-26 14:34:00|20.15|18.23|20.5|18.55|20.5|18.55|20.15|18.23|0
1643207650000|2022-01-26 14:34:10|20.54|18.58|20.47|18.52|20.54|18.58|20.43|18.49|0
1643207660000|2022-01-26 14:34:20|20.75|18.77|20.61|18.65|20.75|18.77|20.61|18.65|0
1643207670000|2022-01-26 14:34:30|20.57|18.61|20.64|18.68|20.68|18.71|20.54|18.58|0
1643207680000|2022-01-26 14:34:40|20.61|18.65|20.61|18.65|20.61|18.65|20.57|18.61|0
1643207690000|2022-01-26 14:34:50|20.57|18.61|19.48|17.62|20.64|18.68|19.48|17.62|0
1643207700000|2022-01-26 14:35:00|19.54|17.68|19.92|18.03|19.92|18.03|19.54|17.68|0
1643207710000|2022-01-26 14:35:10|19.96|18.06|20.91|18.92|20.91|18.92|19.92|18.03|0
1643207720000|2022-01-26 14:35:20|20.8|18.82|20.73|18.75|20.82|18.83|20.66|18.69|0
1643207730000|2022-01-26 14:35:30|20.52|18.56|20.17|18.24|20.52|18.56|20.17|18.24|0
1643207740000|2022-01-26 14:35:40|20.1|18.18|20.23|18.31|20.23|18.31|20.03|18.12|0
1643207750000|2022-01-26 14:35:50|20.17|18.24|20.1|18.18|20.2|18.28|20.1|18.18|0
1643207760000|2022-01-26 14:36:00|20.06|18.15|20.27|18.34|20.3|18.37|20.06|18.15|0
1643207770000|2022-01-26 14:36:10|20.37|18.43|20.87|18.88|20.87|18.88|20.37|18.43|0
1643207780000|2022-01-26 14:36:20|20.8|18.82|20.59|18.63|20.8|18.82|20.55|18.59|0
1643207790000|2022-01-26 14:36:30|20.62|18.66|20.48|18.53|20.62|18.66|20.37|18.43|0
1643207800000|2022-01-26 14:36:40|20.55|18.59|20.23|18.31|20.55|18.59|20.23|18.31|0
1643207810000|2022-01-26 14:36:50|20.34|18.4|20.37|18.43|20.37|18.43|20.34|18.4|0
1643207820000|2022-01-26 14:37:00|20.48|18.53|20.87|18.88|20.87|18.88|20.48|18.53|0
1643207830000|2022-01-26 14:37:10|20.62|18.66|20.91|18.91|20.91|18.91|20.62|18.66|0
1643207840000|2022-01-26 14:37:20|21.15|19.15|20.94|18.95|21.15|19.15|20.94|18.95|0
1643207850000|2022-01-26 14:37:30|20.83|18.85|20.83|18.85|20.83|18.85|20.76|18.79|0
1643207860000|2022-01-26 14:37:40|20.82|18.83|21.15|19.15|21.15|19.15|20.8|18.82|0
1643207870000|2022-01-26 14:37:50|21.08|19.08|20.98|18.98|21.08|19.08|20.98|18.98|0
1643207880000|2022-01-26 14:38:00|21.06|19.06|21.6|19.6|21.6|19.6|21.01|19.01|0
1643207890000|2022-01-26 14:38:10|21.57|19.57|21.29|19.29|21.57|19.57|21.29|19.29|0
1643207900000|2022-01-26 14:38:20|21.11|19.11|20.83|18.85|21.11|19.11|20.83|18.85|0
1643207910000|2022-01-26 14:38:30|20.71|18.74|20.73|18.75|20.73|18.75|20.66|18.69|0
1643207920000|2022-01-26 14:38:40|20.87|18.88|21.11|19.11|21.11|19.11|20.87|18.88|0
1643207930000|2022-01-26 14:38:50|20.83|18.85|20.48|18.53|20.83|18.85|20.48|18.53|0
1643207940000|2022-01-26 14:39:00|20.87|18.88|21.08|19.08|21.18|19.18|20.87|18.88|0
1643207950000|2022-01-26 14:39:10|20.98|18.98|21.01|19.01|21.08|19.08|20.92|18.93|0
1643207960000|2022-01-26 14:39:20|20.98|18.98|20.69|18.72|20.98|18.98|20.69|18.72|0
1643207970000|2022-01-26 14:39:30|20.83|18.85|20.8|18.82|21.01|19.01|20.8|18.82|0
1643207980000|2022-01-26 14:39:40|21.01|19.01|20.98|18.98|21.01|19.01|20.98|18.98|0
1643207990000|2022-01-26 14:39:50|21.11|19.11|21.11|19.11|21.11|19.11|20.98|18.98|0
1643208000000|2022-01-26 14:40:00|20.83|18.85|20.41|18.46|20.87|18.88|20.41|18.46|0
1643208010000|2022-01-26 14:40:10|20.44|18.5|20.76|18.78|20.76|18.78|20.44|18.5|0
1643208020000|2022-01-26 14:40:20|20.8|18.82|21.15|19.15|21.15|19.15|20.8|18.82|0
1643208030000|2022-01-26 14:40:30|20.94|18.95|20.9|18.91|20.99|18.99|20.9|18.91|0
1643208040000|2022-01-26 14:40:40|20.69|18.72|20.69|18.72|20.76|18.78|20.69|18.72|0
1643208050000|2022-01-26 14:40:50|20.62|18.66|20.55|18.59|20.62|18.66|20.51|18.56|0
1643208060000|2022-01-26 14:41:00|20.51|18.56|20.62|18.66|20.62|18.66|20.48|18.53|0
1643208070000|2022-01-26 14:41:10|20.76|18.78|20.9|18.91|20.9|18.91|20.76|18.78|0
1643208080000|2022-01-26 14:41:20|20.96|18.96|20.62|18.65|20.96|18.96|20.62|18.65|0
1643208090000|2022-01-26 14:41:30|20.55|18.59|20.34|18.4|20.62|18.65|20.34|18.4|0
1643208100000|2022-01-26 14:41:40|20.39|18.45|20.44|18.5|20.44|18.5|20.34|18.4|0
1643208110000|2022-01-26 14:41:50|20.51|18.56|20.72|18.75|20.72|18.75|20.51|18.56|0
1643208120000|2022-01-26 14:42:00|20.76|18.78|20.72|18.75|20.94|18.94|20.69|18.72|0
1643208130000|2022-01-26 14:42:10|20.8|18.82|20.9|18.91|20.9|18.91|20.78|18.8|0
1643208140000|2022-01-26 14:42:20|21.04|19.04|20.9|18.91|21.04|19.04|20.9|18.91|0
1643208150000|2022-01-26 14:42:30|20.97|18.98|20.8|18.82|20.97|18.98|20.8|18.82|0
1643208160000|2022-01-26 14:42:40|20.69|18.72|20.72|18.75|20.9|18.91|20.67|18.7|0
1643208170000|2022-01-26 14:42:50|20.58|18.62|20.23|18.3|20.58|18.62|20.23|18.3|0
1643208180000|2022-01-26 14:43:00|20.21|18.29|20.44|18.49|20.44|18.49|20.09|18.18|0
1643208190000|2022-01-26 14:43:10|20.51|18.56|20.35|18.41|20.51|18.56|20.34|18.4|0
1643208200000|2022-01-26 14:43:20|20.44|18.49|20.44|18.49|20.62|18.65|20.44|18.49|0
1643208210000|2022-01-26 14:43:30|20.51|18.56|20.78|18.8|20.78|18.8|20.51|18.56|0
1643208220000|2022-01-26 14:43:40|20.72|18.75|20.55|18.59|20.72|18.75|20.55|18.59|0
1643208230000|2022-01-26 14:43:50|20.51|18.56|20.34|18.4|20.51|18.56|20.3|18.37|0
1643208240000|2022-01-26 14:44:00|20.32|18.38|20.16|18.24|20.32|18.38|20.16|18.24|0
1643208250000|2022-01-26 14:44:10|20.09|18.18|20.51|18.56|20.51|18.56|20.09|18.18|0
1643208260000|2022-01-26 14:44:20|20.34|18.4|20.02|18.12|20.37|18.43|20.02|18.12|0
1643208270000|2022-01-26 14:44:30|19.95|18.05|20.09|18.18|20.09|18.18|19.95|18.05|0
1643208280000|2022-01-26 14:44:40|20.37|18.43|20.3|18.37|20.44|18.49|20.27|18.34|0
1643208290000|2022-01-26 14:44:50|20.35|18.41|20.65|18.69|20.72|18.75|20.34|18.4|0
1643208300000|2022-01-26 14:45:00|20.58|18.62|20.99|18.99|21.08|19.08|20.58|18.62|0
1643208310000|2022-01-26 14:45:10|21.15|19.15|21.23|19.23|21.23|19.23|21.15|19.15|0
1643208320000|2022-01-26 14:45:20|21.25|19.25|21.28|19.28|21.42|19.42|21.25|19.25|0
1643208330000|2022-01-26 14:45:30|21.21|19.21|21.18|19.18|21.21|19.21|21.15|19.15|0
1643208340000|2022-01-26 14:45:40|21.08|19.08|21.28|19.28|21.28|19.28|21.08|19.08|0
1643208350000|2022-01-26 14:45:50|21.32|19.32|21.18|19.18|21.32|19.32|21.18|19.18|0
1643208360000|2022-01-26 14:46:00|21.16|19.16|21.67|19.67|21.67|19.67|21.16|19.16|0
1643208370000|2022-01-26 14:46:10|21.7|19.7|21.91|19.91|21.91|19.91|21.7|19.7|0
1643208380000|2022-01-26 14:46:20|21.84|19.84|21.91|19.91|22.06|20.06|21.84|19.84|0
1643208390000|2022-01-26 14:46:30|21.88|19.88|22.02|20.02|22.09|20.09|21.88|19.88|0
1643208400000|2022-01-26 14:46:40|21.98|19.98|21.74|19.74|21.98|19.98|21.74|19.74|0
1643208410000|2022-01-26 14:46:50|21.77|19.77|21.75|19.75|21.77|19.77|21.75|19.75|0
1643208420000|2022-01-26 14:47:00|21.67|19.67|21.56|19.56|21.67|19.67|21.46|19.46|0
1643208430000|2022-01-26 14:47:10|21.42|19.42|21.46|19.46|21.46|19.46|21.42|19.42|0
1643208440000|2022-01-26 14:47:20|21.32|19.32|21.67|19.67|21.67|19.67|21.32|19.32|0
1643208450000|2022-01-26 14:47:30|21.63|19.63|21.84|19.84|21.84|19.84|21.63|19.63|0
1643208460000|2022-01-26 14:47:40|21.95|19.95|22.13|20.13|22.13|20.13|21.91|19.91|0
1643208470000|2022-01-26 14:47:50|22.09|20.09|22.13|20.13|22.13|20.13|22.09|20.09|0
1643208480000|2022-01-26 14:48:00|22.2|20.2|22.09|20.09|22.2|20.2|22.09|20.09|0
1643208490000|2022-01-26 14:48:10|21.98|19.98|22.02|20.02|22.02|20.02|21.98|19.98|0
1643208500000|2022-01-26 14:48:20|21.98|19.98|22.13|20.13|22.13|20.13|21.95|19.95|0
1643208510000|2022-01-26 14:48:30|22.2|20.2|22.2|20.2|22.27|20.27|22.2|20.2|0
1643208520000|2022-01-26 14:48:40|22.34|20.34|22.52|20.52|22.52|20.52|22.34|20.34|0
1643208530000|2022-01-26 14:48:50|22.67|20.67|22.81|20.81|22.81|20.81|22.52|20.52|0
1643208540000|2022-01-26 14:49:00|22.96|20.96|23.03|21.03|23.03|21.03|22.96|20.96|0
1643208550000|2022-01-26 14:49:10|23.11|21.11|23.35|21.35|23.35|21.35|23.11|21.11|0
1643208560000|2022-01-26 14:49:20|23.4|21.4|23.38|21.38|23.44|21.44|23.38|21.38|0
1643208570000|2022-01-26 14:49:30|23.4|21.4|23.18|21.18|23.4|21.4|23.18|21.18|0
1643208580000|2022-01-26 14:49:40|23.07|21.07|23.01|21.01|23.07|21.07|23|21|0
1643208590000|2022-01-26 14:49:50|23|21|23.11|21.11|23.12|21.12|23|21|0
1643208600000|2022-01-26 14:50:00|23.14|21.14|22.56|20.56|23.14|21.14|22.56|20.56|0
1643208610000|2022-01-26 14:50:10|22.67|20.67|22.7|20.7|22.7|20.7|22.59|20.59|0
1643208620000|2022-01-26 14:50:20|22.74|20.74|23.3|21.3|23.3|21.3|22.74|20.74|0
1643208630000|2022-01-26 14:50:30|23.32|21.32|23.53|21.53|23.53|21.53|23.32|21.32|0
1643208640000|2022-01-26 14:50:40|22.39|20.39|22.31|20.31|22.39|20.39|22.31|20.31|0
1643208650000|2022-01-26 14:50:50|22.28|20.28|22.17|20.17|22.28|20.28|22.17|20.17|0
1643208660000|2022-01-26 14:51:00|22.33|20.33|22.3|20.3|22.33|20.33|22.17|20.17|0
1643208670000|2022-01-26 14:51:10|22.28|20.28|22.46|20.46|22.46|20.46|22.28|20.28|0
1643208680000|2022-01-26 14:51:20|22.64|20.64|22.9|20.9|22.9|20.9|22.64|20.64|0
1643208690000|2022-01-26 14:51:30|22.83|20.83|22.64|20.64|22.83|20.83|22.64|20.64|0
1643208700000|2022-01-26 14:51:40|22.72|20.72|23.08|21.08|23.08|21.08|22.72|20.72|0
1643208710000|2022-01-26 14:51:50|23.12|21.12|23.2|21.2|23.27|21.27|23.12|21.12|0
1643208720000|2022-01-26 14:52:00|23.31|21.31|23.31|21.31|23.31|21.31|23.27|21.27|0
1643208730000|2022-01-26 14:52:10|23.38|21.38|23.08|21.08|23.38|21.38|23.08|21.08|0
1643208740000|2022-01-26 14:52:20|23.12|21.12|23.08|21.08|23.2|21.2|23.08|21.08|0
1643208750000|2022-01-26 14:52:30|23.12|21.12|23.36|21.36|23.36|21.36|23.12|21.12|0
1643208760000|2022-01-26 14:52:40|23.38|21.38|23.38|21.38|23.38|21.38|23.35|21.35|0
1643208770000|2022-01-26 14:52:50|23.42|21.42|23.46|21.46|23.46|21.46|23.4|21.4|0
1643208780000|2022-01-26 14:53:00|23.5|21.5|23.99|21.99|23.99|21.99|23.5|21.5|0
1643208790000|2022-01-26 14:53:10|23.95|21.95|24.07|22.07|24.07|22.07|23.95|21.95|0
1643208800000|2022-01-26 14:53:20|24.12|22.12|24.14|22.14|24.14|22.14|24.11|22.11|0
1643208810000|2022-01-26 14:53:30|24.22|22.22|23.99|21.99|24.26|22.26|23.99|21.99|0
1643208820000|2022-01-26 14:53:40|24.28|22.28|24.3|22.3|24.41|22.41|24.28|22.28|0
1643208830000|2022-01-26 14:53:50|24.38|22.38|24.3|22.3|24.38|22.38|24.3|22.3|0
1643208840000|2022-01-26 14:54:00|24.22|22.22|24.3|22.3|24.38|22.38|24.22|22.22|0
1643208850000|2022-01-26 14:54:10|24.26|22.26|24.26|22.26|24.26|22.26|24.14|22.14|0
1643208860000|2022-01-26 14:54:20|24.3|22.3|24.43|22.43|24.43|22.43|24.3|22.3|0
1643208870000|2022-01-26 14:54:30|24.45|22.45|24.36|22.36|24.49|22.49|24.36|22.36|0
1643208880000|2022-01-26 14:54:40|24.38|22.38|24.1|22.1|24.38|22.38|24.1|22.1|0
1643208890000|2022-01-26 14:54:50|24.14|22.14|24.18|22.18|24.3|22.3|24.14|22.14|0
1643208900000|2022-01-26 14:55:00|24.26|22.26|23.99|21.99|24.26|22.26|23.99|21.99|0
1643208910000|2022-01-26 14:55:10|23.84|21.84|23.8|21.8|23.89|21.89|23.8|21.8|0
1643208920000|2022-01-26 14:55:20|23.87|21.87|23.84|21.84|23.99|21.99|23.8|21.8|0
1643208930000|2022-01-26 14:55:30|23.78|21.78|23.78|21.78|23.84|21.84|23.78|21.78|0
1643208940000|2022-01-26 14:55:40|23.82|21.82|23.89|21.89|23.91|21.91|23.82|21.82|0
1643208950000|2022-01-26 14:55:50|23.95|21.95|23.89|21.89|23.95|21.95|23.89|21.89|0
1643208960000|2022-01-26 14:56:00|23.84|21.84|24.18|22.18|24.18|22.18|23.8|21.8|0
1643208970000|2022-01-26 14:56:10|24.22|22.22|23.61|21.61|24.22|22.22|23.61|21.61|0
1643208980000|2022-01-26 14:56:20|23.68|21.68|23.49|21.49|23.68|21.68|23.49|21.49|0
1643208990000|2022-01-26 14:56:30|23.57|21.57|23.76|21.76|23.8|21.8|23.57|21.57|0
1643209000000|2022-01-26 14:56:40|23.68|21.68|23.76|21.76|23.76|21.76|23.68|21.68|0
1643209010000|2022-01-26 14:56:50|23.87|21.87|23.84|21.84|23.95|21.95|23.8|21.8|0
1643209020000|2022-01-26 14:57:00|23.8|21.8|23.72|21.72|23.8|21.8|23.72|21.72|0
1643209030000|2022-01-26 14:57:10|23.53|21.53|23.53|21.53|23.64|21.64|23.53|21.53|0
1643209040000|2022-01-26 14:57:20|23.38|21.38|23.19|21.19|23.38|21.38|23.19|21.19|0
1643209050000|2022-01-26 14:57:30|23.12|21.12|22.9|20.9|23.12|21.12|22.9|20.9|0
1643209060000|2022-01-26 14:57:40|22.84|20.84|23.01|21.01|23.01|21.01|22.84|20.84|0
1643209070000|2022-01-26 14:57:50|22.99|20.99|23.04|21.04|23.04|21.04|22.93|20.93|0
1643209080000|2022-01-26 14:58:00|22.93|20.93|23.08|21.08|23.08|21.08|22.93|20.93|0
1643209090000|2022-01-26 14:58:10|23.12|21.12|23.23|21.23|23.23|21.23|23.04|21.04|0
1643209100000|2022-01-26 14:58:20|23.31|21.31|23.47|21.47|23.53|21.53|23.31|21.31|0
1643209110000|2022-01-26 14:58:30|23.34|21.34|23.46|21.46|23.46|21.46|23.34|21.34|0
1643209120000|2022-01-26 14:58:40|23.3|21.3|23.38|21.38|23.38|21.38|23.3|21.3|0
1643209130000|2022-01-26 14:58:50|23.42|21.42|23.34|21.34|23.42|21.42|23.34|21.34|0
1643209140000|2022-01-26 14:59:00|23.21|21.21|23.34|21.34|23.34|21.34|23.19|21.19|0
1643209150000|2022-01-26 14:59:10|23.42|21.42|23.45|21.45|23.45|21.45|23.38|21.38|0
1643209160000|2022-01-26 14:59:20|23.32|21.32|23.16|21.16|23.32|21.32|23.16|21.16|0
1643209170000|2022-01-26 14:59:30|23.23|21.23|23.34|21.34|23.34|21.34|23.23|21.23|0
1643209180000|2022-01-26 14:59:40|23.36|21.36|23.68|21.68|23.76|21.76|23.36|21.36|0
1643209190000|2022-01-26 14:59:50|23.74|21.74|23.7|21.7|23.81|21.81|23.7|21.7|0
1643209200000|2022-01-26 15:00:00|23.87|21.87|23.27|21.27|23.87|21.87|23.27|21.27|0
1643209210000|2022-01-26 15:00:10|23.19|21.19|23.78|21.78|23.83|21.83|23.19|21.19|0
1643209220000|2022-01-26 15:00:20|23.76|21.76|23.78|21.78|23.8|21.8|23.64|21.64|0
1643209230000|2022-01-26 15:00:30|23.87|21.87|24.02|22.02|24.02|22.02|23.87|21.87|0
1643209240000|2022-01-26 15:00:40|24.1|22.1|24.24|22.24|24.24|22.24|24.02|22.02|0
1643209250000|2022-01-26 15:00:50|24.41|22.41|24.55|22.55|24.55|22.55|24.41|22.41|0
1643209260000|2022-01-26 15:01:00|24.68|22.68|24.45|22.45|24.68|22.68|24.45|22.45|0
1643209270000|2022-01-26 15:01:10|24.53|22.53|24.62|22.62|24.76|22.76|24.53|22.53|0
1643209280000|2022-01-26 15:01:20|24.61|22.61|24.92|22.92|24.92|22.92|24.61|22.61|0
1643209290000|2022-01-26 15:01:30|25|23|25|23|25.04|23.04|25|23|0
1643209300000|2022-01-26 15:01:40|24.92|22.92|24.8|22.8|24.92|22.92|24.76|22.76|0
1643209310000|2022-01-26 15:01:50|24.84|22.84|24.96|22.96|25|23|24.84|22.84|0
1643209320000|2022-01-26 15:02:00|25.08|23.08|24.96|22.96|25.08|23.08|24.96|22.96|0
1643209330000|2022-01-26 15:02:10|25|23|25|23|25.08|23.08|25|23|0
1643209340000|2022-01-26 15:02:20|24.92|22.92|24.72|22.72|24.96|22.96|24.72|22.72|0
1643209350000|2022-01-26 15:02:30|24.76|22.76|24.76|22.76|24.78|22.78|24.64|22.64|0
1643209360000|2022-01-26 15:02:40|24.64|22.64|24.78|22.78|24.78|22.78|24.64|22.64|0
1643209370000|2022-01-26 15:02:50|24.76|22.76|24.94|22.94|24.94|22.94|24.76|22.76|0
1643209380000|2022-01-26 15:03:00|24.92|22.92|24.74|22.74|24.92|22.92|24.74|22.74|0
1643209390000|2022-01-26 15:03:10|24.8|22.8|25.12|23.12|25.12|23.12|24.8|22.8|0
1643209400000|2022-01-26 15:03:20|25.16|23.16|25.16|23.16|25.16|23.16|25.08|23.08|0
1643209410000|2022-01-26 15:03:30|25.2|23.2|25.16|23.16|25.2|23.2|25.08|23.08|0
1643209420000|2022-01-26 15:03:40|25.24|23.24|25.32|23.32|25.32|23.32|25.24|23.24|0
1643209430000|2022-01-26 15:03:50|25.36|23.36|25.48|23.48|25.48|23.48|25.36|23.36|0
1643209440000|2022-01-26 15:04:00|25.5|23.5|25.52|23.52|25.52|23.52|25.44|23.44|0
1643209450000|2022-01-26 15:04:10|25.6|23.6|25.64|23.64|25.68|23.68|25.56|23.56|0
1643209460000|2022-01-26 15:04:20|25.6|23.6|25.5|23.5|25.6|23.6|25.48|23.48|0
1643209470000|2022-01-26 15:04:30|25.56|23.56|25.64|23.64|25.68|23.68|25.56|23.56|0
1643209480000|2022-01-26 15:04:40|25.36|23.36|25.28|23.28|25.4|23.4|25.28|23.28|0
1643209490000|2022-01-26 15:04:50|25.38|23.38|25.28|23.28|25.38|23.38|25.28|23.28|0
1643209500000|2022-01-26 15:05:00|25.24|23.24|25.08|23.08|25.44|23.44|25.08|23.08|0
1643209510000|2022-01-26 15:05:10|25.04|23.04|25.08|23.08|25.08|23.08|24.92|22.92|0
1643209520000|2022-01-26 15:05:20|25.24|23.24|25.48|23.48|25.52|23.52|25.24|23.24|0
1643209530000|2022-01-26 15:05:30|25.32|23.32|25.36|23.36|25.4|23.4|25.28|23.28|0
1643209540000|2022-01-26 15:05:40|25.26|23.26|25.12|23.12|25.26|23.26|25.12|23.12|0
1643209550000|2022-01-26 15:05:50|25.04|23.04|25.08|23.08|25.08|23.08|25.04|23.04|0
1643209560000|2022-01-26 15:06:00|24.96|22.96|24.96|22.96|25|23|24.96|22.96|0
1643209570000|2022-01-26 15:06:10|24.76|22.76|24.84|22.84|24.84|22.84|24.76|22.76|0
1643209580000|2022-01-26 15:06:20|24.76|22.76|24.72|22.72|24.8|22.8|24.72|22.72|0
1643209590000|2022-01-26 15:06:30|24.6|22.6|24.8|22.8|24.8|22.8|24.6|22.6|0
1643209600000|2022-01-26 15:06:40|24.76|22.76|24.64|22.64|24.76|22.76|24.64|22.64|0
1643209610000|2022-01-26 15:06:50|24.49|22.49|24.53|22.53|24.53|22.53|24.49|22.49|0
1643209620000|2022-01-26 15:07:00|24.49|22.49|24.68|22.68|24.68|22.68|24.49|22.49|0
1643209630000|2022-01-26 15:07:10|24.52|22.52|24.49|22.49|24.52|22.52|24.47|22.47|0
1643209640000|2022-01-26 15:07:20|24.41|22.41|24.47|22.47|24.47|22.47|24.41|22.41|0
1643209650000|2022-01-26 15:07:30|24.41|22.41|24.16|22.16|24.41|22.41|24.16|22.16|0
1643209660000|2022-01-26 15:07:40|24.18|22.18|24.21|22.21|24.21|22.21|24.18|22.18|0
1643209670000|2022-01-26 15:07:50|24.1|22.1|24.1|22.1|24.1|22.1|24.1|22.1|0
1643209680000|2022-01-26 15:08:00|24.14|22.14|24.33|22.33|24.33|22.33|24.14|22.14|0
1643209690000|2022-01-26 15:08:10|24.47|22.47|24.52|22.52|24.56|22.56|24.47|22.47|0
1643209700000|2022-01-26 15:08:20|24.49|22.49|24.41|22.41|24.49|22.49|24.41|22.41|0
1643209710000|2022-01-26 15:08:30|24.45|22.45|24.25|22.25|24.56|22.56|24.25|22.25|0
1643209720000|2022-01-26 15:08:40|24.33|22.33|24.29|22.29|24.33|22.33|24.29|22.29|0
1643209730000|2022-01-26 15:08:50|24.37|22.37|24.52|22.52|24.52|22.52|24.37|22.37|0
1643209740000|2022-01-26 15:09:00|24.5|22.5|24.6|22.6|24.64|22.64|24.5|22.5|0
1643209750000|2022-01-26 15:09:10|24.48|22.48|24.33|22.33|24.48|22.48|24.33|22.33|0
1643209760000|2022-01-26 15:09:20|24.45|22.45|24.41|22.41|24.45|22.45|24.41|22.41|0
1643209770000|2022-01-26 15:09:30|24.37|22.37|24.72|22.72|24.72|22.72|24.37|22.37|0
1643209780000|2022-01-26 15:09:40|24.68|22.68|24.68|22.68|24.72|22.72|24.64|22.64|0
1643209790000|2022-01-26 15:09:50|24.72|22.72|24.6|22.6|24.72|22.72|24.6|22.6|0
1643209800000|2022-01-26 15:10:00|24.64|22.64|24.37|22.37|24.64|22.64|24.33|22.33|0
1643209810000|2022-01-26 15:10:10|24.41|22.41|23.6|21.6|24.41|22.41|23.6|21.6|0
1643209820000|2022-01-26 15:10:20|23.79|21.79|23.56|21.56|23.79|21.79|23.56|21.56|0
1643209830000|2022-01-26 15:10:30|23.54|21.54|23.56|21.56|23.56|21.56|23.47|21.47|0
1643209840000|2022-01-26 15:10:40|23.6|21.6|23.56|21.56|23.68|21.68|23.56|21.56|0
1643209850000|2022-01-26 15:10:50|23.71|21.71|23.83|21.83|23.87|21.87|23.71|21.71|0
1643209860000|2022-01-26 15:11:00|23.87|21.87|23.71|21.71|23.87|21.87|23.71|21.71|0
1643209870000|2022-01-26 15:11:10|23.87|21.87|23.83|21.83|23.87|21.87|23.77|21.77|0
1643209880000|2022-01-26 15:11:20|23.85|21.85|23.49|21.49|23.85|21.85|23.49|21.49|0
1643209890000|2022-01-26 15:11:30|23.6|21.6|23.64|21.64|23.64|21.64|23.56|21.56|0
1643209900000|2022-01-26 15:11:40|23.56|21.56|23.49|21.49|23.56|21.56|23.49|21.49|0
1643209910000|2022-01-26 15:11:50|23.5|21.5|23.64|21.64|23.64|21.64|23.5|21.5|0
1643209920000|2022-01-26 15:12:00|23.68|21.68|24.06|22.06|24.06|22.06|23.68|21.68|0
1643209930000|2022-01-26 15:12:10|24.1|22.1|24.13|22.13|24.13|22.13|24.1|22.1|0
1643209940000|2022-01-26 15:12:20|24.06|22.06|23.9|21.9|24.06|22.06|23.83|21.83|0
1643209950000|2022-01-26 15:12:30|23.87|21.87|23.68|21.68|23.87|21.87|23.68|21.68|0
1643209960000|2022-01-26 15:12:40|23.64|21.64|23.3|21.3|23.64|21.64|23.3|21.3|0
1643209970000|2022-01-26 15:12:50|23.07|21.07|22.96|20.96|23.07|21.07|22.94|20.94|0
1643209980000|2022-01-26 15:13:00|23.04|21.04|22.96|20.96|23.04|21.04|22.96|20.96|0
1643209990000|2022-01-26 15:13:10|23.07|21.07|23.05|21.05|23.15|21.15|23.05|21.05|0
1643210000000|2022-01-26 15:13:20|23|21|22.6|20.6|23|21|22.6|20.6|0
1643210010000|2022-01-26 15:13:30|22.7|20.7|22.78|20.78|22.85|20.85|22.7|20.7|0
1643210020000|2022-01-26 15:13:40|22.63|20.63|22.56|20.56|22.63|20.63|22.56|20.56|0
1643210030000|2022-01-26 15:13:50|22.67|20.67|22.59|20.59|22.67|20.67|22.54|20.54|0
1643210040000|2022-01-26 15:14:00|22.78|20.78|22.81|20.81|22.81|20.81|22.78|20.78|0
1643210050000|2022-01-26 15:14:10|22.74|20.74|22.81|20.81|22.93|20.93|22.74|20.74|0
1643210060000|2022-01-26 15:14:20|22.96|20.96|22.98|20.98|22.98|20.98|22.93|20.93|0
1643210070000|2022-01-26 15:14:30|22.96|20.96|22.41|20.41|22.96|20.96|22.41|20.41|0
1643210080000|2022-01-26 15:14:40|22.34|20.34|22.59|20.59|22.59|20.59|22.34|20.34|0
1643210090000|2022-01-26 15:14:50|22.56|20.56|22.59|20.59|22.67|20.67|22.49|20.49|0
1643210100000|2022-01-26 15:15:00|22.63|20.63|22.16|20.16|22.63|20.63|22.16|20.16|0
1643210110000|2022-01-26 15:15:10|22.2|20.2|22.1|20.1|22.23|20.23|22.09|20.09|0
1643210120000|2022-01-26 15:15:20|22.2|20.2|21.8|19.8|22.2|20.2|21.77|19.77|0
1643210130000|2022-01-26 15:15:30|21.84|19.84|22.02|20.02|22.02|20.02|21.8|19.8|0
1643210140000|2022-01-26 15:15:40|22.09|20.09|21.91|19.91|22.09|20.09|21.91|19.91|0
1643210150000|2022-01-26 15:15:50|21.84|19.84|21.77|19.77|21.84|19.84|21.52|19.52|0
1643210160000|2022-01-26 15:16:00|21.59|19.59|21.55|19.55|21.64|19.64|21.52|19.52|0
1643210170000|2022-01-26 15:16:10|21.52|19.52|21.24|19.24|21.52|19.52|21.24|19.24|0
1643210180000|2022-01-26 15:16:20|21.38|19.38|21.28|19.28|21.38|19.38|21.28|19.28|0
1643210190000|2022-01-26 15:16:30|21.41|19.41|21.52|19.52|21.52|19.52|21.38|19.38|0
1643210200000|2022-01-26 15:16:40|21.59|19.59|21.77|19.77|21.77|19.77|21.59|19.59|0
1643210210000|2022-01-26 15:16:50|21.87|19.87|21.98|19.98|21.98|19.98|21.77|19.77|0
1643210220000|2022-01-26 15:17:00|21.94|19.94|22.3|20.3|22.3|20.3|21.94|19.94|0
1643210230000|2022-01-26 15:17:10|22.23|20.23|22.18|20.18|22.25|20.25|22.05|20.05|0
1643210240000|2022-01-26 15:17:20|22.3|20.3|22.19|20.19|22.3|20.3|22.19|20.19|0
1643210250000|2022-01-26 15:17:30|22.3|20.3|22.28|20.28|22.36|20.36|22.23|20.23|0
1643210260000|2022-01-26 15:17:40|22.34|20.34|22.39|20.39|22.45|20.45|22.34|20.34|0
1643210270000|2022-01-26 15:17:50|22.48|20.48|22.59|20.59|22.67|20.67|22.48|20.48|0
1643210280000|2022-01-26 15:18:00|22.45|20.45|22.16|20.16|22.45|20.45|22.16|20.16|0
1643210290000|2022-01-26 15:18:10|22.12|20.12|22.3|20.3|22.3|20.3|22.09|20.09|0
1643210300000|2022-01-26 15:18:20|22.05|20.05|22.07|20.07|22.07|20.07|21.98|19.98|0
1643210310000|2022-01-26 15:18:30|22.12|20.12|22.01|20.01|22.12|20.12|22.01|20.01|0
1643210320000|2022-01-26 15:18:40|22.05|20.05|22.3|20.3|22.3|20.3|22.05|20.05|0
1643210330000|2022-01-26 15:18:50|22.37|20.37|22.59|20.59|22.67|20.67|22.37|20.37|0
1643210340000|2022-01-26 15:19:00|22.63|20.63|22.78|20.78|22.78|20.78|22.63|20.63|0
1643210350000|2022-01-26 15:19:10|22.67|20.67|22.67|20.67|22.74|20.74|22.59|20.59|0
1643210360000|2022-01-26 15:19:20|22.81|20.81|22.85|20.85|22.85|20.85|22.78|20.78|0
1643210370000|2022-01-26 15:19:30|22.74|20.74|22.85|20.85|22.89|20.89|22.74|20.74|0
1643210380000|2022-01-26 15:19:40|22.89|20.89|23.03|21.03|23.03|21.03|22.89|20.89|0
1643210390000|2022-01-26 15:19:50|23.01|21.01|23|21|23.01|21.01|22.96|20.96|0
1643210400000|2022-01-26 15:20:00|22.96|20.96|22.87|20.87|22.96|20.96|22.81|20.81|0
1643210410000|2022-01-26 15:20:10|22.92|20.92|23|21|23|21|22.92|20.92|0
1643210420000|2022-01-26 15:20:20|23.11|21.11|23.24|21.24|23.33|21.33|23.11|21.11|0
1643210430000|2022-01-26 15:20:30|23.22|21.22|23.26|21.26|23.29|21.29|23.18|21.18|0
1643210440000|2022-01-26 15:20:40|23.22|21.22|23.26|21.26|23.26|21.26|23.22|21.22|0
1643210450000|2022-01-26 15:20:50|23.22|21.22|23.11|21.11|23.26|21.26|23.11|21.11|0
1643210460000|2022-01-26 15:21:00|23.07|21.07|22.81|20.81|23.07|21.07|22.81|20.81|0
1643210470000|2022-01-26 15:21:10|22.77|20.77|23.03|21.03|23.03|21.03|22.77|20.77|0
1643210480000|2022-01-26 15:21:20|23.14|21.14|23.07|21.07|23.14|21.14|23.03|21.03|0
1643210490000|2022-01-26 15:21:30|23.03|21.03|22.85|20.85|23.03|21.03|22.85|20.85|0
1643210500000|2022-01-26 15:21:40|22.89|20.89|23.14|21.14|23.14|21.14|22.89|20.89|0
1643210510000|2022-01-26 15:21:50|23.22|21.22|23.18|21.18|23.22|21.22|23.14|21.14|0
1643210520000|2022-01-26 15:22:00|23.16|21.16|22.79|20.79|23.16|21.16|22.79|20.79|0
1643210530000|2022-01-26 15:22:10|22.92|20.92|22.52|20.52|22.92|20.92|22.52|20.52|0
1643210540000|2022-01-26 15:22:20|22.3|20.3|22.08|20.08|22.3|20.3|22.08|20.08|0
1643210550000|2022-01-26 15:22:30|22.19|20.19|22.26|20.26|22.32|20.32|22.12|20.12|0
1643210560000|2022-01-26 15:22:40|22.37|20.37|22.41|20.41|22.41|20.41|22.34|20.34|0
1643210570000|2022-01-26 15:22:50|22.34|20.34|22.63|20.63|22.74|20.74|22.34|20.34|0
1643210580000|2022-01-26 15:23:00|22.66|20.66|22.7|20.7|22.72|20.72|22.66|20.66|0
1643210590000|2022-01-26 15:23:10|22.63|20.63|22.37|20.37|22.63|20.63|22.37|20.37|0
1643210600000|2022-01-26 15:23:20|22.39|20.39|22.26|20.26|22.41|20.41|22.26|20.26|0
1643210610000|2022-01-26 15:23:30|22.17|20.17|22.08|20.08|22.17|20.17|22.05|20.05|0
1643210620000|2022-01-26 15:23:40|22.05|20.05|22.01|20.01|22.08|20.08|22.01|20.01|0
1643210630000|2022-01-26 15:23:50|22.12|20.12|22.23|20.23|22.23|20.23|22.12|20.12|0
1643210640000|2022-01-26 15:24:00|22.24|20.24|22.05|20.05|22.24|20.24|21.98|19.98|0
1643210650000|2022-01-26 15:24:10|21.94|19.94|21.66|19.66|21.94|19.94|21.66|19.66|0
1643210660000|2022-01-26 15:24:20|21.59|19.59|21.31|19.31|21.59|19.59|21.27|19.27|0
1643210670000|2022-01-26 15:24:30|21.24|19.24|21.59|19.59|21.59|19.59|21.24|19.24|0
1643210680000|2022-01-26 15:24:40|21.62|19.62|21.52|19.52|21.62|19.62|21.52|19.52|0
1643210690000|2022-01-26 15:24:50|21.53|19.53|21.27|19.27|21.53|19.53|21.27|19.27|0
1643210700000|2022-01-26 15:25:00|21.2|19.2|20.99|18.99|21.2|19.2|20.92|18.93|0
1643210710000|2022-01-26 15:25:10|20.92|18.93|20.56|18.61|20.92|18.93|20.56|18.61|0
1643210720000|2022-01-26 15:25:20|20.6|18.64|20.78|18.8|20.99|18.99|20.6|18.64|0
1643210730000|2022-01-26 15:25:30|20.49|18.54|20.25|18.32|20.49|18.54|20.25|18.32|0
1643210740000|2022-01-26 15:25:40|20.11|18.19|20.25|18.32|20.25|18.32|20.11|18.19|0
1643210750000|2022-01-26 15:25:50|20.28|18.35|20.32|18.38|20.37|18.43|20.21|18.29|0
1643210760000|2022-01-26 15:26:00|20.35|18.41|20.49|18.54|20.56|18.61|20.35|18.41|0
1643210770000|2022-01-26 15:26:10|20.25|18.32|20.71|18.73|20.71|18.73|20.25|18.32|0
1643210780000|2022-01-26 15:26:20|20.85|18.86|20.81|18.83|20.85|18.86|20.74|18.77|0
1643210790000|2022-01-26 15:26:30|20.78|18.8|20.64|18.67|20.78|18.8|20.64|18.67|0
1643210800000|2022-01-26 15:26:40|20.56|18.61|20.81|18.83|20.81|18.83|20.56|18.61|0
1643210810000|2022-01-26 15:26:50|20.74|18.77|20.99|18.99|20.99|18.99|20.74|18.77|0
1643210820000|2022-01-26 15:27:00|20.9|18.91|20.74|18.77|20.9|18.91|20.71|18.73|0
1643210830000|2022-01-26 15:27:10|20.56|18.61|20.42|18.48|20.6|18.64|20.42|18.48|0
1643210840000|2022-01-26 15:27:20|20.47|18.52|20.46|18.51|20.49|18.54|20.46|18.51|0
1643210850000|2022-01-26 15:27:30|20.39|18.44|20.32|18.38|20.49|18.54|20.32|18.38|0
1643210860000|2022-01-26 15:27:40|20.39|18.44|20|18.1|20.39|18.44|20|18.1|0
1643210870000|2022-01-26 15:27:50|20.11|18.19|20.07|18.16|20.11|18.19|20.07|18.16|0
1643210880000|2022-01-26 15:28:00|20.3|18.36|20.11|18.19|20.3|18.36|20.04|18.13|0
1643210890000|2022-01-26 15:28:10|20.18|18.25|20.25|18.32|20.25|18.32|20.18|18.25|0
1643210900000|2022-01-26 15:28:20|20.19|18.27|19.93|18.03|20.21|18.29|19.93|18.03|0
1643210910000|2022-01-26 15:28:30|19.86|17.97|19.74|17.86|19.86|17.97|19.74|17.86|0
1643210920000|2022-01-26 15:28:40|19.72|17.85|19.76|17.88|19.76|17.88|19.69|17.81|0
1643210930000|2022-01-26 15:28:50|19.66|17.78|18.53|16.76|19.66|17.78|18.53|16.76|0
1643210940000|2022-01-26 15:29:00|18.46|16.7|18.39|16.64|18.46|16.7|18.26|16.52|0
1643210950000|2022-01-26 15:29:10|19.9|18.01|19.9|18.01|19.9|18.01|19.87|17.98|0
1643210960000|2022-01-26 15:29:20|19.84|17.95|20.11|18.2|20.11|18.2|19.84|17.95|0
1643210970000|2022-01-26 15:29:30|20.13|18.21|20.39|18.45|20.39|18.45|20.13|18.21|0
1643210980000|2022-01-26 15:29:40|20.42|18.48|20.22|18.29|20.46|18.51|20.22|18.29|0
1643210990000|2022-01-26 15:29:50|20.3|18.37|20.53|18.57|20.53|18.57|20.3|18.37|0
1643211000000|2022-01-26 15:30:00|20.57|18.61|20.18|18.26|20.57|18.61|20.15|18.23|0
1643211010000|2022-01-26 15:30:10|20.25|18.32|20.53|18.57|20.53|18.57|20.25|18.32|0
1643211020000|2022-01-26 15:30:20|20.42|18.48|20.25|18.32|20.42|18.48|20.21|18.29|0
1643211030000|2022-01-26 15:30:30|20.21|18.29|20.04|18.13|20.21|18.29|20.04|18.13|0
1643211040000|2022-01-26 15:30:40|19.83|17.95|19.8|17.91|19.83|17.95|19.8|17.91|0
1643211050000|2022-01-26 15:30:50|19.83|17.95|19.36|17.52|19.83|17.95|19.36|17.52|0
1643211060000|2022-01-26 15:31:00|19.26|17.42|19.7|17.82|19.73|17.85|19.26|17.42|0
1643211070000|2022-01-26 15:31:10|19.6|17.73|19.95|18.05|19.95|18.05|19.6|17.73|0
1643211080000|2022-01-26 15:31:20|19.94|18.04|20.04|18.13|20.08|18.16|19.94|18.04|0
1643211090000|2022-01-26 15:31:30|19.94|18.04|20.28|18.35|20.28|18.35|19.94|18.04|0
1643211100000|2022-01-26 15:31:40|20.39|18.45|20.27|18.34|20.53|18.57|20.27|18.34|0
1643211110000|2022-01-26 15:31:50|20.21|18.29|20.21|18.29|20.21|18.29|20.13|18.21|0
1643211120000|2022-01-26 15:32:00|20.14|18.23|20.35|18.42|20.41|18.46|20.14|18.23|0
1643211130000|2022-01-26 15:32:10|20.67|18.7|20.71|18.73|20.71|18.73|20.67|18.7|0
1643211140000|2022-01-26 15:32:20|20.6|18.64|20.35|18.42|20.6|18.64|20.35|18.42|0
1643211150000|2022-01-26 15:32:30|20.39|18.45|20.11|18.19|20.39|18.45|20.11|18.19|0
1643211160000|2022-01-26 15:32:40|20.14|18.23|20.53|18.57|20.53|18.57|20.14|18.23|0
1643211170000|2022-01-26 15:32:50|20.51|18.56|20.56|18.61|20.71|18.73|20.51|18.56|0
1643211180000|2022-01-26 15:33:00|20.6|18.64|20.49|18.54|20.6|18.64|20.46|18.51|0
1643211190000|2022-01-26 15:33:10|20.39|18.45|19.94|18.04|20.39|18.45|19.94|18.04|0
1643211200000|2022-01-26 15:33:20|19.87|17.98|19.92|18.02|19.97|18.07|19.87|17.98|0
1643211210000|2022-01-26 15:33:30|19.9|18.01|20.01|18.1|20.01|18.1|19.9|18.01|0
1643211220000|2022-01-26 15:33:40|20.09|18.18|20.32|18.38|20.46|18.51|20.09|18.18|0
1643211230000|2022-01-26 15:33:50|20.42|18.48|20.39|18.45|20.42|18.48|20.39|18.45|0
1643211240000|2022-01-26 15:34:00|20.35|18.41|20.78|18.8|20.78|18.8|20.32|18.38|0
1643211250000|2022-01-26 15:34:10|20.74|18.77|20.95|18.96|20.95|18.96|20.74|18.77|0
1643211260000|2022-01-26 15:34:20|20.88|18.89|20.42|18.48|20.88|18.89|20.42|18.48|0
1643211270000|2022-01-26 15:34:30|20.39|18.45|20.13|18.21|20.39|18.45|20.13|18.21|0
1643211280000|2022-01-26 15:34:40|20.23|18.3|20.4|18.46|20.4|18.46|20.23|18.3|0
1643211290000|2022-01-26 15:34:50|20.42|18.48|20.37|18.43|20.42|18.48|20.28|18.35|0
1643211300000|2022-01-26 15:35:00|20.32|18.38|20.53|18.57|20.53|18.57|20.32|18.38|0
1643211310000|2022-01-26 15:35:10|20.35|18.41|20.11|18.19|20.35|18.41|20.11|18.19|0
1643211320000|2022-01-26 15:35:20|20.07|18.16|20.14|18.22|20.14|18.22|20.07|18.16|0
1643211330000|2022-01-26 15:35:30|20.04|18.13|19.85|17.96|20.04|18.13|19.78|17.9|0
1643211340000|2022-01-26 15:35:40|20.07|18.16|20.53|18.57|20.53|18.57|20.07|18.16|0
1643211350000|2022-01-26 15:35:50|20.56|18.6|20.39|18.45|20.56|18.6|20.35|18.41|0
1643211360000|2022-01-26 15:36:00|20.28|18.35|20.18|18.26|20.28|18.35|20.18|18.26|0
1643211370000|2022-01-26 15:36:10|20.14|18.22|19.9|18.01|20.14|18.22|19.83|17.94|0
1643211380000|2022-01-26 15:36:20|19.94|18.04|20.04|18.13|20.04|18.13|19.94|18.04|0
1643211390000|2022-01-26 15:36:30|20.14|18.22|20.18|18.26|20.21|18.29|20.14|18.22|0
1643211400000|2022-01-26 15:36:40|20.11|18.19|20.07|18.16|20.11|18.19|20|18.1|0
1643211410000|2022-01-26 15:36:50|19.97|18.07|19.8|17.91|19.97|18.07|19.8|17.91|0
1643211420000|2022-01-26 15:37:00|19.83|17.94|19.87|17.97|19.87|17.97|19.76|17.88|0
1643211430000|2022-01-26 15:37:10|19.8|17.91|20.07|18.16|20.07|18.16|19.8|17.91|0
1643211440000|2022-01-26 15:37:20|20.04|18.13|20.11|18.19|20.18|18.26|20.04|18.13|0
1643211450000|2022-01-26 15:37:30|19.97|18.07|20.46|18.51|20.46|18.51|19.97|18.07|0
1643211460000|2022-01-26 15:37:40|20.25|18.32|20.11|18.19|20.25|18.32|20.11|18.19|0
1643211470000|2022-01-26 15:37:50|20.14|18.22|20.14|18.22|20.21|18.29|20.11|18.19|0
1643211480000|2022-01-26 15:38:00|20.18|18.26|20.07|18.16|20.18|18.26|20|18.1|0
1643211490000|2022-01-26 15:38:10|20.02|18.11|20|18.1|20.02|18.11|19.97|18.07|0
1643211500000|2022-01-26 15:38:20|20.14|18.22|20.39|18.44|20.46|18.51|20.14|18.22|0
1643211510000|2022-01-26 15:38:30|20.46|18.51|20.46|18.51|20.46|18.51|20.37|18.43|0
1643211520000|2022-01-26 15:38:40|20.42|18.48|20.54|18.59|20.54|18.59|20.42|18.48|0
1643211530000|2022-01-26 15:38:50|20.56|18.6|20.54|18.59|20.63|18.67|20.53|18.57|0
1643211540000|2022-01-26 15:39:00|20.56|18.6|20.67|18.7|20.67|18.7|20.39|18.44|0
1643211550000|2022-01-26 15:39:10|20.7|18.73|20.84|18.86|20.88|18.89|20.7|18.73|0
1643211560000|2022-01-26 15:39:20|20.63|18.67|20.6|18.63|20.63|18.67|20.6|18.63|0
1643211570000|2022-01-26 15:39:30|20.49|18.54|20.18|18.25|20.49|18.54|20.18|18.25|0
1643211580000|2022-01-26 15:39:40|20|18.1|19.69|17.82|20|18.1|19.69|17.82|0
1643211590000|2022-01-26 15:39:50|19.63|17.76|19.49|17.63|19.63|17.76|19.46|17.6|0
1643211600000|2022-01-26 15:40:00|19.52|17.66|19.88|17.99|19.88|17.99|19.52|17.66|0
1643211610000|2022-01-26 15:40:10|19.86|17.97|20|18.1|20|18.1|19.86|17.97|0
1643211620000|2022-01-26 15:40:20|19.93|18.04|20.21|18.29|20.21|18.29|19.93|18.04|0
1643211630000|2022-01-26 15:40:30|20.14|18.22|20.21|18.29|20.21|18.29|20.07|18.16|0
1643211640000|2022-01-26 15:40:40|20.37|18.43|20.23|18.3|20.42|18.48|20.23|18.3|0
1643211650000|2022-01-26 15:40:50|20.28|18.35|20.04|18.13|20.28|18.35|20.04|18.13|0
1643211660000|2022-01-26 15:41:00|19.92|18.02|19.98|18.08|20.04|18.13|19.92|18.02|0
1643211670000|2022-01-26 15:41:10|19.86|17.97|20.05|18.14|20.14|18.22|19.86|17.97|0
1643211680000|2022-01-26 15:41:20|20.07|18.16|20.14|18.22|20.14|18.22|20.04|18.13|0
1643211690000|2022-01-26 15:41:30|19.97|18.07|20.11|18.19|20.11|18.19|19.97|18.07|0
1643211700000|2022-01-26 15:41:40|20|18.1|20|18.1|20|18.1|19.97|18.07|0
1643211710000|2022-01-26 15:41:50|20.28|18.35|20.49|18.54|20.49|18.54|20.28|18.35|0
1643211720000|2022-01-26 15:42:00|20.35|18.41|20.04|18.13|20.37|18.43|20.04|18.13|0
1643211730000|2022-01-26 15:42:10|19.97|18.07|20.14|18.22|20.14|18.22|19.97|18.07|0
1643211740000|2022-01-26 15:42:20|20.07|18.16|20.24|18.32|20.24|18.32|20.07|18.16|0
1643211750000|2022-01-26 15:42:30|20.17|18.25|19.9|18|20.17|18.25|19.9|18|0
1643211760000|2022-01-26 15:42:40|19.86|17.97|20|18.1|20|18.1|19.86|17.97|0
1643211770000|2022-01-26 15:42:50|19.93|18.03|19.9|18|19.93|18.03|19.9|18|0
1643211780000|2022-01-26 15:43:00|19.95|18.05|20.21|18.28|20.21|18.28|19.95|18.05|0
1643211790000|2022-01-26 15:43:10|20.14|18.22|19.95|18.05|20.14|18.22|19.95|18.05|0
1643211800000|2022-01-26 15:43:20|19.97|18.07|20.05|18.14|20.05|18.14|19.97|18.07|0
1643211810000|2022-01-26 15:43:30|20|18.1|19.79|17.91|20.07|18.16|19.79|17.91|0
1643211820000|2022-01-26 15:43:40|19.83|17.94|19.86|17.97|19.97|18.06|19.81|17.92|0
1643211830000|2022-01-26 15:43:50|19.78|17.89|19.62|17.76|19.78|17.89|19.59|17.72|0
1643211840000|2022-01-26 15:44:00|19.66|17.79|19.29|17.45|19.66|17.79|19.29|17.45|0
1643211850000|2022-01-26 15:44:10|19.25|17.42|19.19|17.36|19.29|17.45|19.19|17.36|0
1643211860000|2022-01-26 15:44:20|18.99|17.18|19.05|17.24|19.05|17.24|18.99|17.18|0
1643211870000|2022-01-26 15:44:30|19.02|17.21|18.94|17.13|19.02|17.21|18.94|17.13|0
1643211880000|2022-01-26 15:44:40|18.82|17.03|18.76|16.97|18.82|17.03|18.72|16.94|0
1643211890000|2022-01-26 15:44:50|18.79|17|18.95|17.15|18.95|17.15|18.79|17|0
1643211900000|2022-01-26 15:45:00|18.85|17.06|19.09|17.27|19.09|17.27|18.85|17.06|0
1643211910000|2022-01-26 15:45:10|19.02|17.21|18.72|16.94|19.02|17.21|18.72|16.94|0
1643211920000|2022-01-26 15:45:20|19.01|17.2|18.99|17.19|19.04|17.23|18.99|17.19|0
1643211930000|2022-01-26 15:45:30|18.98|17.17|19.11|17.29|19.11|17.29|18.98|17.17|0
1643211940000|2022-01-26 15:45:40|19.14|17.32|19.04|17.23|19.14|17.32|19.04|17.23|0
1643211950000|2022-01-26 15:45:50|19.08|17.26|18.91|17.11|19.08|17.26|18.91|17.11|0
1643211960000|2022-01-26 15:46:00|19.18|17.35|19.34|17.5|19.38|17.53|19.18|17.35|0
1643211970000|2022-01-26 15:46:10|19.38|17.53|19.41|17.56|19.41|17.56|19.38|17.53|0
1643211980000|2022-01-26 15:46:20|19.44|17.59|19.68|17.81|19.68|17.81|19.44|17.59|0
1643211990000|2022-01-26 15:46:30|19.55|17.68|19.28|17.44|19.55|17.68|19.28|17.44|0
1643212000000|2022-01-26 15:46:40|19.31|17.47|19.29|17.46|19.34|17.5|19.28|17.44|0
1643212010000|2022-01-26 15:46:50|19.21|17.38|19.21|17.38|19.21|17.38|19.14|17.32|0
1643212020000|2022-01-26 15:47:00|19.24|17.41|19.16|17.33|19.24|17.41|19.16|17.33|0
1643212030000|2022-01-26 15:47:10|19.28|17.44|19.51|17.65|19.51|17.65|19.28|17.44|0
1643212040000|2022-01-26 15:47:20|19.41|17.56|19.31|17.47|19.41|17.56|19.28|17.44|0
1643212050000|2022-01-26 15:47:30|19.24|17.41|19.18|17.35|19.24|17.41|19.18|17.35|0
1643212060000|2022-01-26 15:47:40|19.14|17.32|18.86|17.07|19.14|17.32|18.86|17.07|0
1643212070000|2022-01-26 15:47:50|18.85|17.05|18.75|16.96|18.85|17.05|18.71|16.93|0
1643212080000|2022-01-26 15:48:00|18.78|16.99|18.98|17.17|18.98|17.17|18.78|16.99|0
1643212090000|2022-01-26 15:48:10|19.08|17.26|18.91|17.11|19.08|17.26|18.85|17.05|0
1643212100000|2022-01-26 15:48:20|18.94|17.14|19.04|17.23|19.04|17.23|18.91|17.11|0
1643212110000|2022-01-26 15:48:30|19.08|17.26|19.31|17.47|19.41|17.56|19.08|17.26|0
1643212120000|2022-01-26 15:48:40|19.38|17.53|19.36|17.51|19.51|17.65|19.36|17.51|0
1643212130000|2022-01-26 15:48:50|19.34|17.5|19.38|17.53|19.41|17.56|19.34|17.5|0
1643212140000|2022-01-26 15:49:00|19.48|17.62|19.41|17.56|19.49|17.64|19.41|17.56|0
1643212150000|2022-01-26 15:49:10|19.48|17.62|19.14|17.32|19.48|17.62|19.14|17.32|0
1643212160000|2022-01-26 15:49:20|19.18|17.35|19.41|17.56|19.41|17.56|19.18|17.35|0
1643212170000|2022-01-26 15:49:30|19.44|17.59|19.44|17.59|19.54|17.68|19.44|17.59|0
1643212180000|2022-01-26 15:49:40|19.36|17.51|19.41|17.56|19.44|17.59|19.34|17.5|0
1643212190000|2022-01-26 15:49:50|19.48|17.62|19.48|17.62|19.48|17.62|19.24|17.41|0
1643212200000|2022-01-26 15:50:00|19.41|17.56|19.38|17.53|19.41|17.56|19.38|17.53|0
1643212210000|2022-01-26 15:50:10|19.51|17.65|19.85|17.96|19.85|17.96|19.51|17.65|0
1643212220000|2022-01-26 15:50:20|19.92|18.02|19.95|18.05|19.95|18.05|19.92|18.02|0
1643212230000|2022-01-26 15:50:30|19.99|18.08|20.11|18.19|20.16|18.24|19.99|18.08|0
1643212240000|2022-01-26 15:50:40|20.12|18.21|20.02|18.11|20.12|18.21|20.02|18.11|0
1643212250000|2022-01-26 15:50:50|19.97|18.07|19.87|17.97|19.99|18.08|19.87|17.97|0
1643212260000|2022-01-26 15:51:00|19.81|17.93|19.8|17.91|19.88|17.99|19.75|17.87|0
1643212270000|2022-01-26 15:51:10|19.71|17.83|19.61|17.74|19.71|17.83|19.58|17.71|0
1643212280000|2022-01-26 15:51:20|19.68|17.8|19.73|17.85|19.73|17.85|19.68|17.8|0
1643212290000|2022-01-26 15:51:30|19.75|17.87|19.68|17.8|19.75|17.87|19.64|17.77|0
1643212300000|2022-01-26 15:51:40|19.78|17.9|20.09|18.18|20.09|18.18|19.68|17.8|0
1643212310000|2022-01-26 15:51:50|19.95|18.05|20.05|18.14|20.11|18.19|19.95|18.05|0
1643212320000|2022-01-26 15:52:00|19.78|17.9|19.76|17.88|19.81|17.93|19.76|17.88|0
1643212330000|2022-01-26 15:52:10|19.68|17.8|19.64|17.77|19.68|17.8|19.64|17.77|0
1643212340000|2022-01-26 15:52:20|19.61|17.74|19.71|17.83|19.71|17.83|19.61|17.74|0
1643212350000|2022-01-26 15:52:30|19.64|17.77|19.73|17.85|19.75|17.87|19.61|17.74|0
1643212360000|2022-01-26 15:52:40|19.71|17.83|19.76|17.88|19.76|17.88|19.68|17.8|0
1643212370000|2022-01-26 15:52:50|19.68|17.8|19.47|17.62|19.68|17.8|19.37|17.53|0
1643212380000|2022-01-26 15:53:00|19.58|17.71|19.41|17.56|19.63|17.76|19.41|17.56|0
1643212390000|2022-01-26 15:53:10|19.71|17.83|19.8|17.91|19.81|17.93|19.71|17.83|0
1643212400000|2022-01-26 15:53:20|19.64|17.77|19.68|17.8|19.69|17.82|19.54|17.68|0
1643212410000|2022-01-26 15:53:30|19.58|17.71|19.68|17.8|19.68|17.8|19.58|17.71|0
1643212420000|2022-01-26 15:53:40|19.75|17.86|19.75|17.86|19.81|17.93|19.75|17.86|0
1643212430000|2022-01-26 15:53:50|19.58|17.71|19.68|17.8|19.68|17.8|19.47|17.62|0
1643212440000|2022-01-26 15:54:00|19.71|17.83|19.78|17.9|19.78|17.9|19.71|17.83|0
1643212450000|2022-01-26 15:54:10|19.92|18.02|19.92|18.02|19.92|18.02|19.88|17.99|0
1643212460000|2022-01-26 15:54:20|19.97|18.06|19.68|17.8|19.97|18.06|19.68|17.8|0
1643212470000|2022-01-26 15:54:30|19.71|17.83|19.68|17.8|19.71|17.83|19.61|17.74|0
1643212480000|2022-01-26 15:54:40|19.71|17.83|19.71|17.83|19.71|17.83|19.64|17.77|0
1643212490000|2022-01-26 15:54:50|19.68|17.8|19.68|17.8|19.68|17.8|19.66|17.79|0
1643212500000|2022-01-26 15:55:00|19.85|17.96|19.71|17.83|19.85|17.96|19.71|17.83|0
1643212510000|2022-01-26 15:55:10|19.64|17.77|19.8|17.92|20.04|18.13|19.64|17.77|0
1643212520000|2022-01-26 15:55:20|19.7|17.82|19.8|17.92|19.92|18.02|19.7|17.82|0
1643212530000|2022-01-26 15:55:30|19.73|17.85|19.65|17.78|19.84|17.95|19.65|17.78|0
1643212540000|2022-01-26 15:55:40|19.55|17.69|19.67|17.79|19.73|17.85|19.55|17.69|0
1643212550000|2022-01-26 15:55:50|19.7|17.82|19.87|17.98|19.87|17.98|19.7|17.82|0
1643212560000|2022-01-26 15:56:00|19.9|18.01|20.49|18.54|20.49|18.54|19.9|18.01|0
1643212570000|2022-01-26 15:56:10|20.72|18.74|20.88|18.89|20.95|18.95|20.72|18.74|0
1643212580000|2022-01-26 15:56:20|20.74|18.76|21.02|19.02|21.02|19.02|20.74|18.76|0
1643212590000|2022-01-26 15:56:30|21.19|19.19|21.12|19.12|21.19|19.19|21.03|19.03|0
1643212600000|2022-01-26 15:56:40|20.98|18.98|20.88|18.89|20.98|18.98|20.88|18.89|0
1643212610000|2022-01-26 15:56:50|20.91|18.92|20.84|18.86|20.91|18.92|20.66|18.7|0
1643212620000|2022-01-26 15:57:00|20.81|18.82|20.81|18.82|20.81|18.82|20.74|18.76|0
1643212630000|2022-01-26 15:57:10|21.05|19.05|21.32|19.32|21.32|19.32|21.05|19.05|0
1643212640000|2022-01-26 15:57:20|21.39|19.39|21.36|19.36|21.39|19.39|21.36|19.36|0
1643212650000|2022-01-26 15:57:30|21.29|19.29|21.19|19.19|21.29|19.29|21.12|19.12|0
1643212660000|2022-01-26 15:57:40|21.12|19.12|21.26|19.26|21.34|19.34|21.12|19.12|0
1643212670000|2022-01-26 15:57:50|21.22|19.22|21.36|19.36|21.36|19.36|21.22|19.22|0
1643212680000|2022-01-26 15:58:00|21.44|19.44|21.46|19.46|21.46|19.46|21.39|19.39|0
1643212690000|2022-01-26 15:58:10|21.39|19.39|21.29|19.29|21.39|19.39|21.29|19.29|0
1643212700000|2022-01-26 15:58:20|21.26|19.26|21.08|19.08|21.26|19.26|21.08|19.08|0
1643212710000|2022-01-26 15:58:30|21.05|19.05|20.91|18.92|21.05|19.05|20.91|18.92|0
1643212720000|2022-01-26 15:58:40|21.02|19.02|21.08|19.08|21.15|19.15|21|19|0
1643212730000|2022-01-26 15:58:50|21.15|19.15|21.15|19.15|21.15|19.15|21.12|19.12|0
1643212740000|2022-01-26 15:59:00|21.12|19.12|21.12|19.12|21.12|19.12|21.02|19.02|0
1643212750000|2022-01-26 15:59:10|21.32|19.32|21.27|19.27|21.36|19.36|21.27|19.27|0
1643212760000|2022-01-26 15:59:20|21.29|19.29|21.53|19.53|21.53|19.53|21.29|19.29|0
1643212770000|2022-01-26 15:59:30|21.48|19.48|21.43|19.43|21.5|19.5|21.43|19.43|0
1643212780000|2022-01-26 15:59:40|21.29|19.29|21.46|19.46|21.46|19.46|21.29|19.29|0
1643212790000|2022-01-26 15:59:50|21.29|19.29|21.19|19.19|21.29|19.29|21.19|19.19|0
1643212800000|2022-01-26 16:00:00|21.17|19.17|20.98|18.98|21.17|19.17|20.98|18.98|0
1643212810000|2022-01-26 16:00:10|20.95|18.95|20.91|18.92|20.95|18.95|20.84|18.85|0
1643212820000|2022-01-26 16:00:20|20.95|18.95|20.91|18.92|20.95|18.95|20.87|18.89|0
1643212830000|2022-01-26 16:00:30|20.87|18.89|20.59|18.63|20.87|18.89|20.59|18.63|0
1643212840000|2022-01-26 16:00:40|20.66|18.7|20.66|18.7|20.7|18.73|20.66|18.7|0
1643212850000|2022-01-26 16:00:50|20.73|18.76|20.95|18.95|20.95|18.95|20.73|18.76|0
1643212860000|2022-01-26 16:01:00|20.91|18.92|20.66|18.69|20.91|18.92|20.63|18.66|0
1643212870000|2022-01-26 16:01:10|20.73|18.76|20.56|18.6|20.84|18.85|20.56|18.6|0
1643212880000|2022-01-26 16:01:20|20.61|18.65|20.56|18.6|20.63|18.66|20.56|18.6|0
1643212890000|2022-01-26 16:01:30|20.63|18.66|20.66|18.69|20.66|18.69|20.52|18.57|0
1643212900000|2022-01-26 16:01:40|20.77|18.79|20.84|18.85|20.95|18.95|20.77|18.79|0
1643212910000|2022-01-26 16:01:50|20.8|18.82|20.8|18.82|20.87|18.89|20.8|18.82|0
1643212920000|2022-01-26 16:02:00|20.84|18.85|20.77|18.79|20.87|18.89|20.66|18.69|0
1643212930000|2022-01-26 16:02:10|20.89|18.9|20.89|18.9|20.93|18.93|20.89|18.9|0
1643212940000|2022-01-26 16:02:20|20.84|18.85|20.84|18.85|20.93|18.93|20.84|18.85|0
1643212950000|2022-01-26 16:02:30|20.73|18.76|20.57|18.61|20.73|18.76|20.52|18.57|0
1643212960000|2022-01-26 16:02:40|20.7|18.73|20.61|18.65|20.7|18.73|20.61|18.65|0
1643212970000|2022-01-26 16:02:50|20.56|18.6|20.66|18.69|20.66|18.69|20.56|18.6|0
1643212980000|2022-01-26 16:03:00|20.64|18.68|20.42|18.47|20.64|18.68|20.42|18.47|0
1643212990000|2022-01-26 16:03:10|20.31|18.38|20|18.1|20.31|18.38|20|18.1|0
1643213000000|2022-01-26 16:03:20|20.17|18.25|20.14|18.22|20.24|18.32|20.14|18.22|0
1643213010000|2022-01-26 16:03:30|20.17|18.25|20.14|18.22|20.28|18.35|20.14|18.22|0
1643213020000|2022-01-26 16:03:40|20.21|18.28|20.31|18.38|20.31|18.38|20.21|18.28|0
1643213030000|2022-01-26 16:03:50|20.28|18.35|20.42|18.47|20.42|18.47|20.24|18.32|0
1643213040000|2022-01-26 16:04:00|20.28|18.35|20.42|18.47|20.42|18.47|20.28|18.35|0
1643213050000|2022-01-26 16:04:10|20.31|18.38|20.38|18.44|20.45|18.5|20.29|18.36|0
1643213060000|2022-01-26 16:04:20|20.68|18.71|20.5|18.55|20.68|18.71|20.49|18.54|0
1643213070000|2022-01-26 16:04:30|20.52|18.57|20.36|18.42|20.52|18.57|20.36|18.42|0
1643213080000|2022-01-26 16:04:40|20.38|18.44|20.52|18.57|20.56|18.6|20.38|18.44|0
1643213090000|2022-01-26 16:04:50|20.5|18.55|20.7|18.73|20.7|18.73|20.45|18.5|0
1643213100000|2022-01-26 16:05:00|20.66|18.69|20.59|18.63|20.7|18.73|20.59|18.63|0
1643213110000|2022-01-26 16:05:10|20.66|18.69|20.91|18.92|20.94|18.95|20.66|18.69|0
1643213120000|2022-01-26 16:05:20|20.87|18.88|20.94|18.95|20.96|18.96|20.87|18.88|0
1643213130000|2022-01-26 16:05:30|20.87|18.88|20.87|18.88|21.1|19.1|20.87|18.88|0
1643213140000|2022-01-26 16:05:40|21.01|19.01|21.22|19.22|21.29|19.29|21.01|19.01|0
1643213150000|2022-01-26 16:05:50|21.25|19.25|21.15|19.15|21.25|19.25|21.08|19.08|0
1643213160000|2022-01-26 16:06:00|21.05|19.05|21.29|19.29|21.29|19.29|21.05|19.05|0
1643213170000|2022-01-26 16:06:10|21.32|19.32|21.22|19.22|21.32|19.32|21.22|19.22|0
1643213180000|2022-01-26 16:06:20|21.05|19.05|20.94|18.95|21.05|19.05|20.94|18.95|0
1643213190000|2022-01-26 16:06:30|21.05|19.05|21.42|19.42|21.42|19.42|21.01|19.01|0
1643213200000|2022-01-26 16:06:40|21.77|19.77|21.88|19.88|21.95|19.95|21.77|19.77|0
1643213210000|2022-01-26 16:06:50|21.91|19.91|21.81|19.81|21.91|19.91|21.81|19.81|0
1643213220000|2022-01-26 16:07:00|21.84|19.84|21.6|19.6|21.84|19.84|21.6|19.6|0
1643213230000|2022-01-26 16:07:10|21.56|19.56|21.56|19.56|21.6|19.6|21.56|19.56|0
1643213240000|2022-01-26 16:07:20|21.61|19.61|21.49|19.49|21.61|19.61|21.49|19.49|0
1643213250000|2022-01-26 16:07:30|21.46|19.46|21.56|19.56|21.56|19.56|21.42|19.42|0
1643213260000|2022-01-26 16:07:40|21.63|19.63|21.63|19.63|21.73|19.73|21.63|19.63|0
1643213270000|2022-01-26 16:07:50|21.67|19.67|21.42|19.42|21.67|19.67|21.42|19.42|0
1643213280000|2022-01-26 16:08:00|21.4|19.4|21.56|19.56|21.58|19.58|21.4|19.4|0
1643213290000|2022-01-26 16:08:10|21.51|19.51|21.49|19.49|21.51|19.51|21.46|19.46|0
1643213300000|2022-01-26 16:08:20|21.44|19.44|21.15|19.15|21.44|19.44|21.15|19.15|0
1643213310000|2022-01-26 16:08:30|21.11|19.11|21.15|19.15|21.15|19.15|21.1|19.1|0
1643213320000|2022-01-26 16:08:40|21.29|19.29|21.51|19.51|21.51|19.51|21.29|19.29|0
1643213330000|2022-01-26 16:08:50|21.4|19.4|21.51|19.51|21.51|19.51|21.4|19.4|0
1643213340000|2022-01-26 16:09:00|21.77|19.77|22.19|20.19|22.19|20.19|21.77|19.77|0
1643213350000|2022-01-26 16:09:10|22.37|20.37|22.58|20.58|22.58|20.58|22.37|20.37|0
1643213360000|2022-01-26 16:09:20|22.51|20.51|22.41|20.41|22.51|20.51|22.41|20.41|0
1643213370000|2022-01-26 16:09:30|22.44|20.44|22.41|20.41|22.55|20.55|22.41|20.41|0
1643213380000|2022-01-26 16:09:40|22.4|20.4|22.37|20.37|22.44|20.44|22.32|20.32|0
1643213390000|2022-01-26 16:09:50|22.28|20.28|22.42|20.42|22.42|20.42|22.28|20.28|0
1643213400000|2022-01-26 16:10:00|22.26|20.26|22.37|20.37|22.55|20.55|22.26|20.26|0
1643213410000|2022-01-26 16:10:10|22.4|20.4|22.33|20.33|22.4|20.4|22.33|20.33|0
1643213420000|2022-01-26 16:10:20|22.19|20.19|22.33|20.33|22.33|20.33|22.19|20.19|0
1643213430000|2022-01-26 16:10:30|22.4|20.4|22.44|20.44|22.58|20.58|22.4|20.4|0
1643213440000|2022-01-26 16:10:40|22.51|20.51|22.73|20.73|22.76|20.76|22.51|20.51|0
1643213450000|2022-01-26 16:10:50|22.62|20.62|22.62|20.62|22.62|20.62|22.48|20.48|0
1643213460000|2022-01-26 16:11:00|22.66|20.66|22.73|20.73|22.8|20.8|22.66|20.66|0
1643213470000|2022-01-26 16:11:10|22.76|20.76|22.95|20.95|23.02|21.02|22.76|20.76|0
1643213480000|2022-01-26 16:11:20|23.02|21.02|23.09|21.09|23.13|21.13|23.02|21.02|0
1643213490000|2022-01-26 16:11:30|23.13|21.13|22.98|20.98|23.13|21.13|22.98|20.98|0
1643213500000|2022-01-26 16:11:40|23.09|21.09|23.04|21.04|23.09|21.09|22.95|20.95|0
1643213510000|2022-01-26 16:11:50|23.02|21.02|22.98|20.98|23.02|21.02|22.95|20.95|0
1643213520000|2022-01-26 16:12:00|22.93|20.93|23.24|21.24|23.24|21.24|22.93|20.93|0
1643213530000|2022-01-26 16:12:10|23.28|21.28|23.17|21.17|23.28|21.28|23.11|21.11|0
1643213540000|2022-01-26 16:12:20|23.16|21.16|22.95|20.95|23.16|21.16|22.91|20.91|0
1643213550000|2022-01-26 16:12:30|22.91|20.91|22.91|20.91|22.91|20.91|22.91|20.91|0
1643213560000|2022-01-26 16:12:40|22.87|20.87|22.84|20.84|22.91|20.91|22.84|20.84|0
1643213570000|2022-01-26 16:12:50|22.95|20.95|22.95|20.95|22.95|20.95|22.87|20.87|0
1643213580000|2022-01-26 16:13:00|22.98|20.98|23.02|21.02|23.02|21.02|22.98|20.98|0
1643213590000|2022-01-26 16:13:10|22.96|20.96|22.87|20.87|22.96|20.96|22.87|20.87|0
1643213600000|2022-01-26 16:13:20|22.82|20.82|22.84|20.84|22.84|20.84|22.82|20.82|0
1643213610000|2022-01-26 16:13:30|22.98|20.98|23.05|21.05|23.09|21.09|22.98|20.98|0
1643213620000|2022-01-26 16:13:40|23.15|21.15|23.05|21.05|23.15|21.15|23.02|21.02|0
1643213630000|2022-01-26 16:13:50|23.07|21.07|23.05|21.05|23.07|21.07|22.87|20.87|0
1643213640000|2022-01-26 16:14:00|23.02|21.02|23.13|21.13|23.13|21.13|23.02|21.02|0
1643213650000|2022-01-26 16:14:10|23.09|21.09|23.02|21.02|23.13|21.13|23|21|0
1643213660000|2022-01-26 16:14:20|23.05|21.05|23.2|21.2|23.2|21.2|23.05|21.05|0
1643213670000|2022-01-26 16:14:30|23.16|21.16|23.24|21.24|23.24|21.24|23.16|21.16|0
1643213680000|2022-01-26 16:14:40|23.31|21.31|23.13|21.13|23.31|21.31|23.13|21.13|0
1643213690000|2022-01-26 16:14:50|23.16|21.16|23.05|21.05|23.16|21.16|23.05|21.05|0
1643213700000|2022-01-26 16:15:00|23.16|21.16|23.13|21.13|23.2|21.2|23.09|21.09|0
1643213710000|2022-01-26 16:15:10|23.02|21.02|22.87|20.87|23.09|21.09|22.87|20.87|0
1643213720000|2022-01-26 16:15:20|22.94|20.94|22.87|20.87|22.94|20.94|22.83|20.83|0
1643213730000|2022-01-26 16:15:30|22.92|20.92|22.46|20.46|22.92|20.92|22.42|20.42|0
1643213740000|2022-01-26 16:15:40|22.39|20.39|22.41|20.41|22.46|20.46|22.39|20.39|0
1643213750000|2022-01-26 16:15:50|22.42|20.42|22.44|20.44|22.5|20.5|22.42|20.42|0
1643213760000|2022-01-26 16:16:00|22.46|20.46|22.75|20.75|22.75|20.75|22.46|20.46|0
1643213770000|2022-01-26 16:16:10|23.08|21.08|23.19|21.19|23.21|21.21|23.08|21.08|0
1643213780000|2022-01-26 16:16:20|23.41|21.41|23.34|21.34|23.41|21.41|23.34|21.34|0
1643213790000|2022-01-26 16:16:30|23.23|21.23|23.24|21.24|23.3|21.3|23.23|21.23|0
1643213800000|2022-01-26 16:16:40|23.23|21.23|23.26|21.26|23.34|21.34|23.23|21.23|0
1643213810000|2022-01-26 16:16:50|23.19|21.19|23.19|21.19|23.23|21.23|23.19|21.19|0
1643213820000|2022-01-26 16:17:00|23.15|21.15|22.97|20.97|23.15|21.15|22.97|20.97|0
1643213830000|2022-01-26 16:17:10|22.89|20.89|22.78|20.78|22.89|20.89|22.75|20.75|0
1643213840000|2022-01-26 16:17:20|22.71|20.71|22.39|20.39|22.71|20.71|22.39|20.39|0
1643213850000|2022-01-26 16:17:30|22.35|20.35|22.24|20.24|22.4|20.4|22.24|20.24|0
1643213860000|2022-01-26 16:17:40|22.21|20.21|22.28|20.28|22.28|20.28|22.17|20.17|0
1643213870000|2022-01-26 16:17:50|22.32|20.32|22.17|20.17|22.32|20.32|22.14|20.14|0
1643213880000|2022-01-26 16:18:00|22.21|20.21|22|20|22.21|20.21|22|20|0
1643213890000|2022-01-26 16:18:10|22.01|20.01|22.32|20.32|22.32|20.32|22.01|20.01|0
1643213900000|2022-01-26 16:18:20|22.57|20.57|22.4|20.4|22.6|20.6|22.4|20.4|0
1643213910000|2022-01-26 16:18:30|22.35|20.35|22.24|20.24|22.39|20.39|22.24|20.24|0
1643213920000|2022-01-26 16:18:40|22.17|20.17|22.49|20.49|22.49|20.49|22.17|20.17|0
1643213930000|2022-01-26 16:18:50|22.46|20.46|22.53|20.53|22.53|20.53|22.46|20.46|0
1643213940000|2022-01-26 16:19:00|22.55|20.55|22.51|20.51|22.55|20.55|22.48|20.48|0
1643213950000|2022-01-26 16:19:10|22.53|20.53|22.31|20.31|22.53|20.53|22.31|20.31|0
1643213960000|2022-01-26 16:19:20|22.39|20.39|22.24|20.24|22.39|20.39|22.24|20.24|0
1643213970000|2022-01-26 16:19:30|22.28|20.28|22.24|20.24|22.28|20.28|22.24|20.24|0
1643213980000|2022-01-26 16:19:40|22.37|20.37|22.46|20.46|22.57|20.57|22.37|20.37|0
1643213990000|2022-01-26 16:19:50|22.42|20.42|22.42|20.42|22.49|20.49|22.42|20.42|0
1643214000000|2022-01-26 16:20:00|22.53|20.53|22.53|20.53|22.6|20.6|22.53|20.53|0
1643214010000|2022-01-26 16:20:10|22.58|20.58|22.31|20.31|22.58|20.58|22.28|20.28|0
1643214020000|2022-01-26 16:20:20|22.24|20.24|22.35|20.35|22.39|20.39|22.24|20.24|0
1643214030000|2022-01-26 16:20:30|22.39|20.39|22.39|20.39|22.39|20.39|22.39|20.39|0
1643214040000|2022-01-26 16:20:40|22.46|20.46|22.17|20.17|22.46|20.46|22.17|20.17|0
1643214050000|2022-01-26 16:20:50|22.24|20.24|22.53|20.53|22.53|20.53|22.24|20.24|0
1643214060000|2022-01-26 16:21:00|22.6|20.6|22.64|20.64|22.82|20.82|22.6|20.6|0
1643214070000|2022-01-26 16:21:10|22.71|20.71|22.93|20.93|22.93|20.93|22.64|20.64|0
1643214080000|2022-01-26 16:21:20|22.89|20.89|23.08|21.08|23.08|21.08|22.89|20.89|0
1643214090000|2022-01-26 16:21:30|22.97|20.97|22.97|20.97|23.11|21.11|22.97|20.97|0
1643214100000|2022-01-26 16:21:40|23|21|22.97|20.97|23|21|22.93|20.93|0
1643214110000|2022-01-26 16:21:50|22.91|20.91|23.08|21.08|23.08|21.08|22.91|20.91|0
1643214120000|2022-01-26 16:22:00|23.11|21.11|23.15|21.15|23.17|21.17|23.11|21.11|0
1643214130000|2022-01-26 16:22:10|23.11|21.11|23.3|21.3|23.3|21.3|23.11|21.11|0
1643214140000|2022-01-26 16:22:20|23.28|21.28|23.2|21.2|23.33|21.33|23.19|21.19|0
1643214150000|2022-01-26 16:22:30|23.22|21.22|23.26|21.26|23.26|21.26|23.11|21.11|0
1643214160000|2022-01-26 16:22:40|23.28|21.28|23.33|21.33|23.37|21.37|23.28|21.28|0
1643214170000|2022-01-26 16:22:50|23.3|21.3|23.52|21.52|23.52|21.52|23.3|21.3|0
1643214180000|2022-01-26 16:23:00|23.48|21.48|23.48|21.48|23.56|21.56|23.44|21.44|0
1643214190000|2022-01-26 16:23:10|23.41|21.41|23.15|21.15|23.41|21.41|23.11|21.11|0
1643214200000|2022-01-26 16:23:20|23.24|21.24|23.17|21.17|23.24|21.24|23.15|21.15|0
1643214210000|2022-01-26 16:23:30|23.19|21.19|23.19|21.19|23.22|21.22|23.19|21.19|0
1643214220000|2022-01-26 16:23:40|23.22|21.22|23.37|21.37|23.37|21.37|23.19|21.19|0
1643214230000|2022-01-26 16:23:50|23.33|21.33|23.33|21.33|23.33|21.33|23.3|21.3|0
1643214240000|2022-01-26 16:24:00|23.37|21.37|23.07|21.07|23.37|21.37|23.07|21.07|0
1643214250000|2022-01-26 16:24:10|22.93|20.93|23.07|21.07|23.07|21.07|22.85|20.85|0
1643214260000|2022-01-26 16:24:20|23.04|21.04|23.07|21.07|23.09|21.09|23.04|21.04|0
1643214270000|2022-01-26 16:24:30|23.18|21.18|23.11|21.11|23.22|21.22|23.11|21.11|0
1643214280000|2022-01-26 16:24:40|23.15|21.15|23.18|21.18|23.18|21.18|23.15|21.15|0
1643214290000|2022-01-26 16:24:50|23.22|21.22|23.04|21.04|23.22|21.22|23.04|21.04|0
1643214300000|2022-01-26 16:25:00|23.07|21.07|23.11|21.11|23.26|21.26|23.07|21.07|0
1643214310000|2022-01-26 16:25:10|22.96|20.96|22.98|20.98|23.04|21.04|22.96|20.96|0
1643214320000|2022-01-26 16:25:20|23|21|23.22|21.22|23.26|21.26|23|21|0
1643214330000|2022-01-26 16:25:30|23.26|21.26|23.07|21.07|23.26|21.26|23.07|21.07|0
1643214340000|2022-01-26 16:25:40|23.13|21.13|23.3|21.3|23.3|21.3|23.13|21.13|0
1643214350000|2022-01-26 16:25:50|23.24|21.24|23.22|21.22|23.24|21.24|23.16|21.16|0
1643214360000|2022-01-26 16:26:00|23.18|21.18|23.33|21.33|23.46|21.46|23.18|21.18|0
1643214370000|2022-01-26 16:26:10|23.26|21.26|23.18|21.18|23.29|21.29|23.18|21.18|0
1643214380000|2022-01-26 16:26:20|23.24|21.24|23.37|21.37|23.37|21.37|23.24|21.24|0
1643214390000|2022-01-26 16:26:30|23.33|21.33|23.2|21.2|23.33|21.33|23.2|21.2|0
1643214400000|2022-01-26 16:26:40|23.26|21.26|23.26|21.26|23.31|21.31|23.22|21.22|0
1643214410000|2022-01-26 16:26:50|23.24|21.24|23.22|21.22|23.24|21.24|23.18|21.18|0
1643214420000|2022-01-26 16:27:00|23.15|21.15|23.07|21.07|23.15|21.15|23.07|21.07|0
1643214430000|2022-01-26 16:27:10|23.13|21.13|23|21|23.13|21.13|22.98|20.98|0
1643214440000|2022-01-26 16:27:20|23.04|21.04|23.18|21.18|23.22|21.22|23.04|21.04|0
1643214450000|2022-01-26 16:27:30|23.11|21.11|23.04|21.04|23.22|21.22|23.04|21.04|0
1643214460000|2022-01-26 16:27:40|23.16|21.16|22.98|20.98|23.16|21.16|22.98|20.98|0
1643214470000|2022-01-26 16:27:50|23.05|21.05|23.09|21.09|23.11|21.11|23.05|21.05|0
1643214480000|2022-01-26 16:28:00|23.04|21.04|23.09|21.09|23.09|21.09|22.93|20.93|0
1643214490000|2022-01-26 16:28:10|23.22|21.22|23.26|21.26|23.26|21.26|23.15|21.15|0
1643214500000|2022-01-26 16:28:20|23.33|21.33|23.22|21.22|23.33|21.33|23.22|21.22|0
1643214510000|2022-01-26 16:28:30|23.24|21.24|23.41|21.41|23.41|21.41|23.24|21.24|0
1643214520000|2022-01-26 16:28:40|23.48|21.48|24.4|22.4|24.42|22.42|23.48|21.48|0
1643214530000|2022-01-26 16:28:50|24.38|22.38|23.19|21.19|24.38|22.38|23.19|21.19|0
1643214540000|2022-01-26 16:29:00|23.12|21.12|22.27|20.27|23.12|21.12|22.27|20.27|0
1643214550000|2022-01-26 16:29:10|22.22|20.22|22.31|20.31|22.31|20.31|22.09|20.09|0
1643214560000|2022-01-26 16:29:20|22.36|20.36|22.22|20.22|22.36|20.36|22.18|20.18|0
1643214570000|2022-01-26 16:29:30|22.14|20.14|22.22|20.22|22.22|20.22|22.14|20.14|0
1643214580000|2022-01-26 16:29:40|22.23|20.23|22|20|22.23|20.23|22|20|0
1643214590000|2022-01-26 16:29:50|21.93|19.93|22.04|20.04|22.04|20.04|21.93|19.93|0
1643214600000|2022-01-26 16:30:00|22.23|20.23|22.07|20.07|22.23|20.23|22.07|20.07|0
1643214610000|2022-01-26 16:30:10|22.02|20.02|22.11|20.11|22.14|20.14|22.02|20.02|0
1643214620000|2022-01-26 16:30:20|22.22|20.22|22.25|20.25|22.25|20.25|22.18|20.18|0
1643214630000|2022-01-26 16:30:30|22.22|20.22|22.25|20.25|22.25|20.25|22.22|20.22|0
1643214640000|2022-01-26 16:30:40|22.2|20.2|22.32|20.32|22.32|20.32|22.2|20.2|0
1643214650000|2022-01-26 16:30:50|22.22|20.22|22.25|20.25|22.25|20.25|22.18|20.18|0
1643214660000|2022-01-26 16:31:00|22.23|20.23|22.43|20.43|22.43|20.43|22.23|20.23|0
1643214670000|2022-01-26 16:31:10|22.36|20.36|22.8|20.8|22.8|20.8|22.36|20.36|0
1643214680000|2022-01-26 16:31:20|22.76|20.76|22.63|20.63|22.76|20.76|22.63|20.63|0
1643214690000|2022-01-26 16:31:30|22.69|20.69|22.72|20.72|22.74|20.74|22.69|20.69|0
1643214700000|2022-01-26 16:31:40|22.69|20.69|22.85|20.85|22.85|20.85|22.65|20.65|0
1643214710000|2022-01-26 16:31:50|22.83|20.83|22.83|20.83|22.83|20.83|22.78|20.78|0
1643214720000|2022-01-26 16:32:00|22.72|20.72|22.69|20.69|22.74|20.74|22.69|20.69|0
1643214730000|2022-01-26 16:32:10|22.63|20.63|22.69|20.69|22.69|20.69|22.58|20.58|0
1643214740000|2022-01-26 16:32:20|22.61|20.61|22.65|20.65|22.65|20.65|22.61|20.61|0
1643214750000|2022-01-26 16:32:30|22.61|20.61|22.69|20.69|22.69|20.69|22.6|20.6|0
1643214760000|2022-01-26 16:32:40|22.83|20.83|22.65|20.65|22.83|20.83|22.65|20.65|0
1643214770000|2022-01-26 16:32:50|22.69|20.69|22.61|20.61|22.69|20.69|22.61|20.61|0
1643214780000|2022-01-26 16:33:00|22.58|20.58|22.6|20.6|22.6|20.6|22.29|20.29|0
1643214790000|2022-01-26 16:33:10|22.54|20.54|22.47|20.47|22.58|20.58|22.47|20.47|0
1643214800000|2022-01-26 16:33:20|22.38|20.38|22.43|20.43|22.43|20.43|22.38|20.38|0
1643214810000|2022-01-26 16:33:30|22.4|20.4|22.3|20.3|22.4|20.4|22.27|20.27|0
1643214820000|2022-01-26 16:33:40|22.29|20.29|22.3|20.3|22.4|20.4|22.29|20.29|0
1643214830000|2022-01-26 16:33:50|22.32|20.32|22.14|20.14|22.32|20.32|22.14|20.14|0
1643214840000|2022-01-26 16:34:00|21.93|19.93|21.79|19.79|21.93|19.93|21.79|19.79|0
1643214850000|2022-01-26 16:34:10|21.57|19.57|21.75|19.75|21.77|19.77|21.57|19.57|0
1643214860000|2022-01-26 16:34:20|21.79|19.79|21.68|19.68|21.79|19.79|21.64|19.64|0
1643214870000|2022-01-26 16:34:30|21.79|19.79|21.96|19.96|21.96|19.96|21.77|19.77|0
1643214880000|2022-01-26 16:34:40|22.14|20.14|22.11|20.11|22.18|20.18|22.07|20.07|0
1643214890000|2022-01-26 16:34:50|22.21|20.21|22.21|20.21|22.25|20.25|22.2|20.2|0
1643214900000|2022-01-26 16:35:00|22.36|20.36|22.32|20.32|22.36|20.36|22.32|20.32|0
1643214910000|2022-01-26 16:35:10|22.29|20.29|22.36|20.36|22.36|20.36|22.29|20.29|0
1643214920000|2022-01-26 16:35:20|22.21|20.21|22.25|20.25|22.25|20.25|22.21|20.21|0
1643214930000|2022-01-26 16:35:30|22.3|20.3|22.43|20.43|22.47|20.47|22.3|20.3|0
1643214940000|2022-01-26 16:35:40|21.93|19.93|21.93|19.93|21.93|19.93|21.84|19.84|0
1643214950000|2022-01-26 16:35:50|22|20|21.82|19.82|22|20|21.82|19.82|0
1643214960000|2022-01-26 16:36:00|21.93|19.93|22|20|22.07|20.07|21.93|19.93|0
1643214970000|2022-01-26 16:36:10|22.03|20.03|22.07|20.07|22.14|20.14|22.03|20.03|0
1643214980000|2022-01-26 16:36:20|21.79|19.79|21.56|19.56|21.79|19.79|21.54|19.54|0
1643214990000|2022-01-26 16:36:30|21.43|19.43|21.36|19.36|21.47|19.47|21.36|19.36|0
1643215000000|2022-01-26 16:36:40|21.55|19.55|21.5|19.5|21.55|19.55|21.4|19.4|0
1643215010000|2022-01-26 16:36:50|21.57|19.57|21.64|19.64|21.64|19.64|21.57|19.57|0
1643215020000|2022-01-26 16:37:00|21.63|19.63|21.7|19.7|21.78|19.78|21.63|19.63|0
1643215030000|2022-01-26 16:37:10|21.89|19.89|21.68|19.68|21.89|19.89|21.68|19.68|0
1643215040000|2022-01-26 16:37:20|21.84|19.84|21.68|19.68|21.84|19.84|21.68|19.68|0
1643215050000|2022-01-26 16:37:30|21.75|19.75|21.68|19.68|21.75|19.75|21.68|19.68|0
1643215060000|2022-01-26 16:37:40|21.71|19.71|21.54|19.54|21.71|19.71|21.54|19.54|0
1643215070000|2022-01-26 16:37:50|21.64|19.64|21.89|19.89|21.89|19.89|21.64|19.64|0
1643215080000|2022-01-26 16:38:00|21.82|19.82|21.71|19.71|21.82|19.82|21.71|19.71|0
1643215090000|2022-01-26 16:38:10|21.78|19.78|21.64|19.64|21.78|19.78|21.64|19.64|0
1643215100000|2022-01-26 16:38:20|21.62|19.62|21.71|19.71|21.71|19.71|21.62|19.62|0
1643215110000|2022-01-26 16:38:30|21.82|19.82|21.64|19.64|21.82|19.82|21.64|19.64|0
1643215120000|2022-01-26 16:38:40|21.68|19.68|21.69|19.69|21.71|19.71|21.68|19.68|0
1643215130000|2022-01-26 16:38:50|21.75|19.75|21.61|19.61|21.75|19.75|21.59|19.59|0
1643215140000|2022-01-26 16:39:00|21.77|19.77|21.69|19.69|21.78|19.78|21.69|19.69|0
1643215150000|2022-01-26 16:39:10|21.75|19.75|21.68|19.68|21.75|19.75|21.68|19.68|0
1643215160000|2022-01-26 16:39:20|22|20|21.96|19.96|22|20|21.96|19.96|0
1643215170000|2022-01-26 16:39:30|22.03|20.03|22.03|20.03|22.07|20.07|22|20|0
1643215180000|2022-01-26 16:39:40|22.1|20.1|21.94|19.94|22.1|20.1|21.94|19.94|0
1643215190000|2022-01-26 16:39:50|22|20|21.96|19.96|22|20|21.96|19.96|0
1643215200000|2022-01-26 16:40:00|22.09|20.09|22.14|20.14|22.18|20.18|22.09|20.09|0
1643215210000|2022-01-26 16:40:10|22.18|20.18|22.1|20.1|22.18|20.18|22.09|20.09|0
1643215220000|2022-01-26 16:40:20|22.14|20.14|22.14|20.14|22.18|20.18|22.14|20.14|0
1643215230000|2022-01-26 16:40:30|22.18|20.18|22.21|20.21|22.21|20.21|22.14|20.14|0
1643215240000|2022-01-26 16:40:40|22.61|20.61|22.57|20.57|22.63|20.63|22.57|20.57|0
1643215250000|2022-01-26 16:40:50|22.56|20.56|22.52|20.52|22.56|20.56|22.52|20.52|0
1643215260000|2022-01-26 16:41:00|22.57|20.57|22.74|20.74|22.74|20.74|22.55|20.55|0
1643215270000|2022-01-26 16:41:10|22.76|20.76|22.9|20.9|22.94|20.94|22.76|20.76|0
1643215280000|2022-01-26 16:41:20|22.98|20.98|22.94|20.94|23.01|21.01|22.94|20.94|0
1643215290000|2022-01-26 16:41:30|23.01|21.01|23.01|21.01|23.07|21.07|23.01|21.01|0
1643215300000|2022-01-26 16:41:40|22.98|20.98|22.94|20.94|23.05|21.05|22.94|20.94|0
1643215310000|2022-01-26 16:41:50|22.98|20.98|23.09|21.09|23.09|21.09|22.98|20.98|0
1643215320000|2022-01-26 16:42:00|23.05|21.05|22.92|20.92|23.09|21.09|22.92|20.92|0
1643215330000|2022-01-26 16:42:10|23.05|21.05|22.96|20.96|23.05|21.05|22.94|20.94|0
1643215340000|2022-01-26 16:42:20|22.98|20.98|23.01|21.01|23.01|21.01|22.96|20.96|0
1643215350000|2022-01-26 16:42:30|23.09|21.09|22.92|20.92|23.09|21.09|22.92|20.92|0
1643215360000|2022-01-26 16:42:40|22.83|20.83|22.79|20.79|22.85|20.85|22.79|20.79|0
1643215370000|2022-01-26 16:42:50|22.63|20.63|22.9|20.9|22.9|20.9|22.63|20.63|0
1643215380000|2022-01-26 16:43:00|22.85|20.85|22.72|20.72|22.87|20.87|22.72|20.72|0
1643215390000|2022-01-26 16:43:10|22.79|20.79|22.79|20.79|22.87|20.87|22.79|20.79|0
1643215400000|2022-01-26 16:43:20|22.76|20.76|22.79|20.79|22.83|20.83|22.76|20.76|0
1643215410000|2022-01-26 16:43:30|22.94|20.94|22.83|20.83|22.94|20.94|22.83|20.83|0
1643215420000|2022-01-26 16:43:40|22.87|20.87|22.88|20.88|22.94|20.94|22.87|20.87|0
1643215430000|2022-01-26 16:43:50|22.85|20.85|22.72|20.72|22.85|20.85|22.72|20.72|0
1643215440000|2022-01-26 16:44:00|22.79|20.79|22.77|20.77|22.87|20.87|22.77|20.77|0
1643215450000|2022-01-26 16:44:10|22.79|20.79|22.81|20.81|22.81|20.81|22.79|20.79|0
1643215460000|2022-01-26 16:44:20|22.72|20.72|22.72|20.72|22.76|20.76|22.72|20.72|0
1643215470000|2022-01-26 16:44:30|22.76|20.76|22.87|20.87|22.87|20.87|22.76|20.76|0
1643215480000|2022-01-26 16:44:40|22.79|20.79|22.87|20.87|22.87|20.87|22.79|20.79|0
1643215490000|2022-01-26 16:44:50|22.79|20.79|22.68|20.68|22.85|20.85|22.68|20.68|0
1643215500000|2022-01-26 16:45:00|22.72|20.72|23.05|21.05|23.05|21.05|22.72|20.72|0
1643215510000|2022-01-26 16:45:10|23.09|21.09|23.01|21.01|23.09|21.09|23.01|21.01|0
1643215520000|2022-01-26 16:45:20|22.98|20.98|22.96|20.96|22.98|20.98|22.94|20.94|0
1643215530000|2022-01-26 16:45:30|22.72|20.72|22.75|20.75|22.75|20.75|22.72|20.72|0
1643215540000|2022-01-26 16:45:40|22.72|20.72|22.64|20.64|22.72|20.72|22.64|20.64|0
1643215550000|2022-01-26 16:45:50|22.68|20.68|22.72|20.72|22.72|20.72|22.68|20.68|0
1643215560000|2022-01-26 16:46:00|22.61|20.61|22.61|20.61|22.61|20.61|22.61|20.61|0
1643215570000|2022-01-26 16:46:10|22.68|20.68|22.72|20.72|22.72|20.72|22.61|20.61|0
1643215580000|2022-01-26 16:46:20|22.7|20.7|22.86|20.86|22.9|20.9|22.7|20.7|0
1643215590000|2022-01-26 16:46:30|22.83|20.83|22.86|20.86|22.9|20.9|22.83|20.83|0
1643215600000|2022-01-26 16:46:40|22.68|20.68|22.64|20.64|22.68|20.68|22.64|20.64|0
1643215610000|2022-01-26 16:46:50|22.48|20.48|22.35|20.35|22.5|20.5|22.35|20.35|0
1643215620000|2022-01-26 16:47:00|22.46|20.46|22.39|20.39|22.46|20.46|22.39|20.39|0
1643215630000|2022-01-26 16:47:10|22.43|20.43|22.39|20.39|22.43|20.43|22.39|20.39|0
1643215640000|2022-01-26 16:47:20|22.35|20.35|22.32|20.32|22.43|20.43|22.28|20.28|0
1643215650000|2022-01-26 16:47:30|22.21|20.21|22.21|20.21|22.24|20.24|22.21|20.21|0
1643215660000|2022-01-26 16:47:40|22.24|20.24|22.32|20.32|22.32|20.32|22.24|20.24|0
1643215670000|2022-01-26 16:47:50|22.28|20.28|22.37|20.37|22.46|20.46|22.28|20.28|0
1643215680000|2022-01-26 16:48:00|22.32|20.32|22.46|20.46|22.46|20.46|22.32|20.32|0
1643215690000|2022-01-26 16:48:10|22.35|20.35|22.39|20.39|22.43|20.43|22.35|20.35|0
1643215700000|2022-01-26 16:48:20|22.46|20.46|22.46|20.46|22.46|20.46|22.39|20.39|0
1643215710000|2022-01-26 16:48:30|22.42|20.42|22.42|20.42|22.42|20.42|22.39|20.39|0
1643215720000|2022-01-26 16:48:40|22.39|20.39|22.42|20.42|22.5|20.5|22.39|20.39|0
1643215730000|2022-01-26 16:48:50|22.28|20.28|22.39|20.39|22.39|20.39|22.28|20.28|0
1643215740000|2022-01-26 16:49:00|22.41|20.41|22.24|20.24|22.41|20.41|22.24|20.24|0
1643215750000|2022-01-26 16:49:10|22.28|20.28|22.21|20.21|22.3|20.3|22.21|20.21|0
1643215760000|2022-01-26 16:49:20|22.28|20.28|21.9|19.9|22.28|20.28|21.9|19.9|0
1643215770000|2022-01-26 16:49:30|21.85|19.85|21.85|19.85|21.87|19.87|21.78|19.78|0
1643215780000|2022-01-26 16:49:40|21.71|19.71|21.81|19.81|21.83|19.83|21.71|19.71|0
1643215790000|2022-01-26 16:49:50|21.85|19.85|21.92|19.92|21.92|19.92|21.74|19.74|0
1643215800000|2022-01-26 16:50:00|21.94|19.94|21.67|19.67|21.94|19.94|21.67|19.67|0
1643215810000|2022-01-26 16:50:10|21.36|19.36|21.5|19.5|21.5|19.5|21.36|19.36|0
1643215820000|2022-01-26 16:50:20|21.46|19.46|21.71|19.71|21.71|19.71|21.36|19.36|0
1643215830000|2022-01-26 16:50:30|21.74|19.74|21.71|19.71|21.74|19.74|21.71|19.71|0
1643215840000|2022-01-26 16:50:40|21.78|19.78|21.71|19.71|21.78|19.78|21.71|19.71|0
1643215850000|2022-01-26 16:50:50|21.67|19.67|21.65|19.65|21.71|19.71|21.65|19.65|0
1643215860000|2022-01-26 16:51:00|21.64|19.64|21.25|19.25|21.67|19.67|21.25|19.25|0
1643215870000|2022-01-26 16:51:10|21.18|19.18|20.9|18.91|21.18|19.18|20.9|18.91|0
1643215880000|2022-01-26 16:51:20|21.06|19.06|21.11|19.11|21.11|19.11|21.04|19.04|0
1643215890000|2022-01-26 16:51:30|21.22|19.22|21.18|19.18|21.29|19.29|21.18|19.18|0
1643215910000|2022-01-26 16:51:50|21.15|19.15|20.9|18.91|21.15|19.15|20.9|18.91|0
1643215920000|2022-01-26 16:52:00|21.01|19.01|20.94|18.94|21.01|19.01|20.9|18.91|0
1643215930000|2022-01-26 16:52:10|20.97|18.98|20.83|18.85|20.97|18.98|20.79|18.81|0
1643215940000|2022-01-26 16:52:20|20.87|18.88|21.01|19.01|21.01|19.01|20.87|18.88|0
1643215950000|2022-01-26 16:52:30|21.04|19.04|21.18|19.18|21.18|19.18|21.04|19.04|0
1643215960000|2022-01-26 16:52:40|21.27|19.27|21.2|19.2|21.27|19.27|21.18|19.18|0
1643215970000|2022-01-26 16:52:50|21.1|19.1|21.04|19.04|21.11|19.11|21.04|19.04|0
1643215980000|2022-01-26 16:53:00|21.15|19.15|21.32|19.32|21.32|19.32|21.15|19.15|0
1643215990000|2022-01-26 16:53:10|21.36|19.36|21.43|19.43|21.43|19.43|21.36|19.36|0
1643216000000|2022-01-26 16:53:20|21.46|19.46|21.48|19.48|21.48|19.48|21.43|19.43|0
1643216010000|2022-01-26 16:53:30|21.43|19.43|21.53|19.53|21.53|19.53|21.43|19.43|0
1643216020000|2022-01-26 16:53:40|21.64|19.64|21.64|19.64|21.64|19.64|21.6|19.6|0
1643216030000|2022-01-26 16:53:50|21.6|19.6|21.57|19.57|21.6|19.6|21.57|19.57|0
1643216040000|2022-01-26 16:54:00|21.64|19.64|21.88|19.88|21.88|19.88|21.64|19.64|0
1643216050000|2022-01-26 16:54:10|21.95|19.95|22.08|20.08|22.13|20.13|21.95|19.95|0
1643216060000|2022-01-26 16:54:20|22.17|20.17|22.08|20.08|22.21|20.21|22.08|20.08|0
1643216070000|2022-01-26 16:54:30|22.1|20.1|22.13|20.13|22.21|20.21|22.1|20.1|0
1643216080000|2022-01-26 16:54:40|22.15|20.15|21.95|19.95|22.15|20.15|21.95|19.95|0
1643216090000|2022-01-26 16:54:50|21.99|19.99|21.99|19.99|22.01|20.01|21.99|19.99|0
1643216100000|2022-01-26 16:55:00|21.95|19.95|22.13|20.13|22.13|20.13|21.95|19.95|0
1643216110000|2022-01-26 16:55:10|22.17|20.17|22.2|20.2|22.22|20.22|22.1|20.1|0
1643216120000|2022-01-26 16:55:20|22.22|20.22|22.17|20.17|22.22|20.22|22.11|20.11|0
1643216130000|2022-01-26 16:55:30|22.22|20.22|22.13|20.13|22.29|20.29|22.13|20.13|0
1643216140000|2022-01-26 16:55:40|22.1|20.1|22.04|20.04|22.11|20.11|22.04|20.04|0
1643216150000|2022-01-26 16:55:50|22.08|20.08|22.1|20.1|22.1|20.1|22.06|20.06|0
1643216160000|2022-01-26 16:56:00|22.08|20.08|22.06|20.06|22.08|20.08|21.99|19.99|0
1643216170000|2022-01-26 16:56:10|22.03|20.03|22.04|20.04|22.06|20.06|22.03|20.03|0
1643216180000|2022-01-26 16:56:20|21.99|19.99|21.71|19.71|21.99|19.99|21.71|19.71|0
1643216190000|2022-01-26 16:56:30|21.67|19.67|21.74|19.74|21.81|19.81|21.67|19.67|0
1643216200000|2022-01-26 16:56:40|21.85|19.85|21.74|19.74|21.85|19.85|21.74|19.74|0
1643216210000|2022-01-26 16:56:50|21.78|19.78|21.92|19.92|21.92|19.92|21.78|19.78|0
1643216220000|2022-01-26 16:57:00|21.88|19.88|21.85|19.85|21.88|19.88|21.85|19.85|0
1643216230000|2022-01-26 16:57:10|21.95|19.95|21.95|19.95|22.04|20.04|21.95|19.95|0
1643216240000|2022-01-26 16:57:20|21.93|19.93|21.95|19.95|21.95|19.95|21.92|19.92|0
1643216250000|2022-01-26 16:57:30|21.78|19.78|21.63|19.63|21.85|19.85|21.63|19.63|0
1643216260000|2022-01-26 16:57:40|21.67|19.67|21.78|19.78|21.81|19.81|21.67|19.67|0
1643216270000|2022-01-26 16:57:50|21.79|19.79|21.81|19.81|21.85|19.85|21.79|19.79|0
1643216280000|2022-01-26 16:58:00|21.85|19.85|21.92|19.92|21.92|19.92|21.81|19.81|0
1643216290000|2022-01-26 16:58:10|22.01|20.01|22.02|20.02|22.02|20.02|21.88|19.88|0
1643216300000|2022-01-26 16:58:20|21.92|19.92|22.18|20.18|22.18|20.18|21.92|19.92|0
1643216310000|2022-01-26 16:58:30|22.24|20.24|22.2|20.2|22.24|20.24|22.18|20.18|0
1643216320000|2022-01-26 16:58:40|22.17|20.17|22.24|20.24|22.24|20.24|22.17|20.17|0
1643216330000|2022-01-26 16:58:50|22.31|20.31|22.35|20.35|22.35|20.35|22.24|20.24|0
1643216340000|2022-01-26 16:59:00|22.31|20.31|22.29|20.29|22.31|20.31|22.2|20.2|0
1643216350000|2022-01-26 16:59:10|22.46|20.46|22.55|20.55|22.6|20.6|22.46|20.46|0
1643216360000|2022-01-26 16:59:20|22.53|20.53|22.28|20.28|22.53|20.53|22.28|20.28|0
1643216370000|2022-01-26 16:59:30|22.17|20.17|22.17|20.17|22.17|20.17|22.17|20.17|0
1643216380000|2022-01-26 16:59:40|22.13|20.13|22.13|20.13|22.17|20.17|22.13|20.13|0
1643216390000|2022-01-26 16:59:50|22.2|20.2|22.06|20.06|22.2|20.2|22.06|20.06|0
1643216400000|2022-01-26 17:00:00|22.27|20.27|22.2|20.2|22.31|20.31|22.2|20.2|0
1643216410000|2022-01-26 17:00:10|22.27|20.27|22.2|20.2|22.27|20.27|22.13|20.13|0
1643216420000|2022-01-26 17:00:20|22.4|20.4|22.46|20.46|22.46|20.46|22.4|20.4|0
1643216430000|2022-01-26 17:00:30|22.71|20.71|22.75|20.75|22.75|20.75|22.71|20.71|0
1643216440000|2022-01-26 17:00:40|22.71|20.71|22.69|20.69|22.78|20.78|22.64|20.64|0
1643216450000|2022-01-26 17:00:50|22.71|20.71|22.8|20.8|22.8|20.8|22.71|20.71|0
1643216460000|2022-01-26 17:01:00|22.86|20.86|22.93|20.93|22.93|20.93|22.82|20.82|0
1643216470000|2022-01-26 17:01:10|23.01|21.01|22.78|20.78|23.01|21.01|22.78|20.78|0
1643216480000|2022-01-26 17:01:20|22.73|20.73|22.78|20.78|22.78|20.78|22.73|20.73|0
1643216490000|2022-01-26 17:01:30|22.75|20.75|22.75|20.75|22.78|20.78|22.75|20.75|0
1643216500000|2022-01-26 17:01:40|22.78|20.78|22.62|20.62|22.78|20.78|22.6|20.6|0
1643216510000|2022-01-26 17:01:50|22.6|20.6|22.67|20.67|22.67|20.67|22.6|20.6|0
1643216520000|2022-01-26 17:02:00|22.64|20.64|22.71|20.71|22.71|20.71|22.64|20.64|0
1643216530000|2022-01-26 17:02:10|22.82|20.82|22.76|20.76|22.82|20.82|22.75|20.75|0
1643216540000|2022-01-26 17:02:20|22.69|20.69|22.67|20.67|22.75|20.75|22.67|20.67|0
1643216550000|2022-01-26 17:02:30|22.71|20.71|22.84|20.84|22.84|20.84|22.69|20.69|0
1643216560000|2022-01-26 17:02:40|22.75|20.75|22.75|20.75|22.75|20.75|22.71|20.71|0
1643216570000|2022-01-26 17:02:50|22.71|20.71|22.53|20.53|22.78|20.78|22.53|20.53|0
1643216580000|2022-01-26 17:03:00|22.58|20.58|22.53|20.53|22.58|20.58|22.53|20.53|0
1643216590000|2022-01-26 17:03:10|22.6|20.6|22.38|20.38|22.6|20.6|22.38|20.38|0
1643216600000|2022-01-26 17:03:20|22.35|20.35|22.45|20.45|22.49|20.49|22.35|20.35|0
1643216610000|2022-01-26 17:03:30|22.4|20.4|22.38|20.38|22.4|20.4|22.31|20.31|0
1643216620000|2022-01-26 17:03:40|22.42|20.42|22.17|20.17|22.42|20.42|22.17|20.17|0
1643216630000|2022-01-26 17:03:50|22|20|21.91|19.91|22|20|21.91|19.91|0
1643216640000|2022-01-26 17:04:00|21.99|19.99|22.13|20.13|22.13|20.13|21.99|19.99|0
1643216650000|2022-01-26 17:04:10|22.2|20.2|22.27|20.27|22.27|20.27|22.2|20.2|0
1643216660000|2022-01-26 17:04:20|22.38|20.38|22.38|20.38|22.38|20.38|22.31|20.31|0
1643216670000|2022-01-26 17:04:30|22.35|20.35|22.25|20.25|22.35|20.35|22.24|20.24|0
1643216680000|2022-01-26 17:04:40|22.29|20.29|22.16|20.16|22.29|20.29|22.16|20.16|0
1643216690000|2022-01-26 17:04:50|22.2|20.2|22.27|20.27|22.27|20.27|22.2|20.2|0
1643216700000|2022-01-26 17:05:00|22.24|20.24|22.31|20.31|22.31|20.31|22.24|20.24|0
1643216710000|2022-01-26 17:05:10|22.49|20.49|22.45|20.45|22.49|20.49|22.38|20.38|0
1643216720000|2022-01-26 17:05:20|22.31|20.31|22.38|20.38|22.38|20.38|22.31|20.31|0
1643216730000|2022-01-26 17:05:30|22.34|20.34|22.31|20.31|22.38|20.38|22.31|20.31|0
1643216740000|2022-01-26 17:05:40|21.09|19.09|21.09|19.09|21.13|19.13|21.06|19.06|0
1643216750000|2022-01-26 17:05:50|20.33|18.39|20.51|18.56|20.51|18.56|20.33|18.39|0
1643216760000|2022-01-26 17:06:00|20.44|18.49|20.3|18.36|20.47|18.52|20.26|18.33|0
1643216770000|2022-01-26 17:06:10|20.22|18.3|20.44|18.49|20.44|18.49|20.22|18.3|0
1643216780000|2022-01-26 17:06:20|20.47|18.52|20.38|18.44|20.47|18.52|20.38|18.44|0
1643216790000|2022-01-26 17:06:30|20.4|18.46|20.19|18.26|20.4|18.46|20.19|18.26|0
1643216800000|2022-01-26 17:06:40|20.26|18.33|20.19|18.26|20.31|18.38|20.19|18.26|0
1643216810000|2022-01-26 17:06:50|20.15|18.23|20.22|18.3|20.22|18.3|20.15|18.23|0
1643216820000|2022-01-26 17:07:00|20.26|18.33|20.33|18.39|20.42|18.47|20.26|18.33|0
1643216830000|2022-01-26 17:07:10|20.44|18.49|20.4|18.46|20.44|18.49|20.19|18.26|0
1643216840000|2022-01-26 17:07:20|20.33|18.39|20.38|18.44|20.38|18.44|20.33|18.39|0
1643216850000|2022-01-26 17:07:30|20.51|18.56|20.33|18.39|20.51|18.56|20.33|18.39|0
1643216860000|2022-01-26 17:07:40|20.29|18.36|20.29|18.36|20.33|18.39|20.29|18.36|0
1643216870000|2022-01-26 17:07:50|20.37|18.43|20.4|18.46|20.4|18.46|20.33|18.39|0
1643216880000|2022-01-26 17:08:00|20.44|18.49|20.47|18.52|20.51|18.56|20.44|18.49|0
1643216890000|2022-01-26 17:08:10|20.29|18.36|20.37|18.43|20.37|18.43|20.29|18.36|0
1643216900000|2022-01-26 17:08:20|20.33|18.39|20.26|18.33|20.33|18.39|20.26|18.33|0
1643216910000|2022-01-26 17:08:30|20.42|18.47|20.4|18.46|20.44|18.49|20.37|18.43|0
1643216920000|2022-01-26 17:08:40|20.37|18.43|20.42|18.47|20.44|18.49|20.37|18.43|0
1643216930000|2022-01-26 17:08:50|20.22|18.3|20.28|18.34|20.33|18.39|20.22|18.3|0
1643216940000|2022-01-26 17:09:00|20.24|18.31|20.4|18.46|20.44|18.49|20.19|18.26|0
1643216950000|2022-01-26 17:09:10|20.47|18.52|20.51|18.56|20.55|18.59|20.47|18.52|0
1643216960000|2022-01-26 17:09:20|20.58|18.62|20.55|18.59|20.58|18.62|20.47|18.52|0
1643216970000|2022-01-26 17:09:30|20.51|18.56|20.51|18.56|20.55|18.59|20.51|18.56|0
1643216980000|2022-01-26 17:09:40|20.56|18.6|20.55|18.59|20.6|18.64|20.55|18.59|0
1643216990000|2022-01-26 17:09:50|20.58|18.62|20.78|18.8|20.78|18.8|20.55|18.59|0
1643217000000|2022-01-26 17:10:00|20.76|18.79|20.55|18.59|20.76|18.79|20.53|18.57|0
1643217010000|2022-01-26 17:10:10|20.51|18.56|20.73|18.75|20.76|18.79|20.51|18.56|0
1643217020000|2022-01-26 17:10:20|20.78|18.8|20.69|18.72|20.78|18.8|20.69|18.72|0
1643217030000|2022-01-26 17:10:30|20.58|18.62|20.49|18.54|20.58|18.62|20.49|18.54|0
1643217040000|2022-01-26 17:10:40|20.62|18.65|20.62|18.65|20.62|18.65|20.55|18.59|0
1643217050000|2022-01-26 17:10:50|20.58|18.62|20.55|18.59|20.65|18.69|20.55|18.59|0
1643217060000|2022-01-26 17:11:00|20.54|18.39|20.36|18.43|20.54|18.43|20.33|18.39|0
1643217070000|2022-01-26 17:11:10|20.22|18.3|20.54|18.59|20.54|18.59|20.22|18.3|0
1643217080000|2022-01-26 17:11:20|20.51|18.56|20.58|18.62|20.65|18.69|20.51|18.56|0
1643217090000|2022-01-26 17:11:30|20.65|18.69|20.51|18.56|20.65|18.69|20.47|18.52|0
1643217100000|2022-01-26 17:11:40|20.54|18.59|20.54|18.59|20.58|18.62|20.51|18.56|0
1643217110000|2022-01-26 17:11:50|20.62|18.65|20.98|18.98|20.98|18.98|20.62|18.65|0
1643217120000|2022-01-26 17:12:00|20.84|18.85|20.91|18.92|20.95|18.95|20.84|18.85|0
1643217130000|2022-01-26 17:12:10|20.87|18.88|20.95|18.95|20.95|18.95|20.85|18.87|0
1643217140000|2022-01-26 17:12:20|21|19|21.07|19.07|21.07|19.07|21|19|0
1643217150000|2022-01-26 17:12:30|21.05|19.05|21.12|19.12|21.12|19.12|21.05|19.05|0
1643217160000|2022-01-26 17:12:40|21.09|19.09|21.12|19.12|21.16|19.16|21.09|19.09|0
1643217170000|2022-01-26 17:12:50|21.09|19.09|21.09|19.09|21.16|19.16|21.09|19.09|0
1643217180000|2022-01-26 17:13:00|21.05|19.05|21.12|19.12|21.16|19.16|21.05|19.05|0
1643217190000|2022-01-26 17:13:10|21.16|19.16|21.19|19.19|21.23|19.23|21.16|19.16|0
1643217200000|2022-01-26 17:13:20|21.09|19.09|21.09|19.09|21.09|19.09|21.07|19.07|0
1643217210000|2022-01-26 17:13:30|21.16|19.16|21.19|19.19|21.19|19.19|21.16|19.16|0
1643217220000|2022-01-26 17:13:40|21.18|19.18|21.37|19.37|21.37|19.37|21.16|19.16|0
1643217230000|2022-01-26 17:13:50|21.51|19.51|21.48|19.48|21.51|19.51|21.48|19.48|0
1643217240000|2022-01-26 17:14:00|21.37|19.37|21.41|19.41|21.41|19.41|21.26|19.26|0
1643217250000|2022-01-26 17:14:10|21.34|19.34|21.26|19.26|21.34|19.34|21.23|19.23|0
1643217260000|2022-01-26 17:14:20|21.3|19.3|21.28|19.28|21.3|19.3|21.26|19.26|0
1643217270000|2022-01-26 17:14:30|21.26|19.26|21.34|19.34|21.34|19.34|21.26|19.26|0
1643217280000|2022-01-26 17:14:40|21.3|19.3|21.26|19.26|21.34|19.34|21.26|19.26|0
1643217290000|2022-01-26 17:14:50|21.3|19.3|21.14|19.14|21.3|19.3|21.14|19.14|0
1643217300000|2022-01-26 17:15:00|21.19|19.19|21.07|19.07|21.19|19.19|21.07|19.07|0
1643217310000|2022-01-26 17:15:10|21.05|19.05|21.05|19.05|21.05|19.05|20.91|18.92|0
1643217320000|2022-01-26 17:15:20|21.09|19.09|21.23|19.23|21.23|19.23|21.09|19.09|0
1643217330000|2022-01-26 17:15:30|21.19|19.19|21.16|19.16|21.19|19.19|21.12|19.12|0
1643217340000|2022-01-26 17:15:40|21.19|19.19|21.25|19.25|21.25|19.25|21.16|19.16|0
1643217350000|2022-01-26 17:15:50|21.23|19.23|21.23|19.23|21.25|19.25|21.23|19.23|0
1643217360000|2022-01-26 17:16:00|21.26|19.26|21.23|19.23|21.26|19.26|21.19|19.19|0
1643217370000|2022-01-26 17:16:10|21.17|19.17|21.12|19.12|21.17|19.17|21.09|19.09|0
1643217380000|2022-01-26 17:16:20|21.16|19.16|21.41|19.41|21.41|19.41|21.16|19.16|0
1643217390000|2022-01-26 17:16:30|21.37|19.37|21.48|19.48|21.48|19.48|21.37|19.37|0
1643217400000|2022-01-26 17:16:40|21.41|19.41|21.37|19.37|21.48|19.48|21.37|19.37|0
1643217410000|2022-01-26 17:16:50|21.41|19.41|21.41|19.41|21.48|19.48|21.41|19.41|0
1643217420000|2022-01-26 17:17:00|21.44|19.44|21.48|19.48|21.48|19.48|21.41|19.41|0
1643217430000|2022-01-26 17:17:10|21.51|19.51|21.51|19.51|21.55|19.55|21.51|19.51|0
1643217440000|2022-01-26 17:17:20|21.48|19.48|21.4|19.4|21.48|19.48|21.4|19.4|0
1643217450000|2022-01-26 17:17:30|21.37|19.37|21.26|19.26|21.37|19.37|21.26|19.26|0
1643217460000|2022-01-26 17:17:40|21.3|19.3|21.33|19.33|21.33|19.33|21.26|19.26|0
1643217470000|2022-01-26 17:17:50|21.3|19.3|21.3|19.3|21.33|19.33|21.3|19.3|0
1643217480000|2022-01-26 17:18:00|21.33|19.33|21.19|19.19|21.33|19.33|21.19|19.19|0
1643217490000|2022-01-26 17:18:10|21.16|19.16|21.33|19.33|21.33|19.33|21.16|19.16|0
1643217500000|2022-01-26 17:18:20|21.19|19.19|21.23|19.23|21.23|19.23|21.16|19.16|0
1643217510000|2022-01-26 17:18:30|21.24|19.24|21.02|19.02|21.24|19.24|21.02|19.02|0
1643217520000|2022-01-26 17:18:40|21.12|19.12|21.16|19.16|21.16|19.16|21.12|19.12|0
1643217530000|2022-01-26 17:18:50|21.14|19.14|21.12|19.12|21.14|19.14|21.12|19.12|0
1643217540000|2022-01-26 17:19:00|21.17|19.17|21.19|19.19|21.19|19.19|21.12|19.12|0
1643217550000|2022-01-26 17:19:10|21.12|19.12|21.09|19.09|21.16|19.16|21.09|19.09|0
1643217560000|2022-01-26 17:19:20|21.12|19.12|21.02|19.02|21.16|19.16|21.02|19.02|0
1643217570000|2022-01-26 17:19:30|21.03|19.03|21.02|19.02|21.09|19.09|21.02|19.02|0
1643217580000|2022-01-26 17:19:40|21.09|19.09|21.12|19.12|21.16|19.16|21.09|19.09|0
1643217590000|2022-01-26 17:19:50|21.05|19.05|21.16|19.16|21.16|19.16|21.05|19.05|0
1643217600000|2022-01-26 17:20:00|20.87|18.88|21|19|21.05|19.05|20.87|18.88|0
1643217610000|2022-01-26 17:20:10|21.09|19.09|21.16|19.16|21.16|19.16|21.01|19.01|0
1643217620000|2022-01-26 17:20:20|21.12|19.12|21.16|19.16|21.16|19.16|21.08|19.08|0
1643217630000|2022-01-26 17:20:30|21.19|19.19|21.16|19.16|21.19|19.19|21.08|19.08|0
1643217640000|2022-01-26 17:20:40|21.12|19.12|21.16|19.16|21.16|19.16|21.08|19.08|0
1643217650000|2022-01-26 17:20:50|21.19|19.19|21.19|19.19|21.23|19.23|21.17|19.17|0
1643217660000|2022-01-26 17:21:00|21.03|19.03|21.19|19.19|21.19|19.19|21.03|19.03|0
1643217670000|2022-01-26 17:21:10|21.23|19.23|21.23|19.23|21.26|19.26|21.23|19.23|0
1643217680000|2022-01-26 17:21:20|21.19|19.19|21.23|19.23|21.23|19.23|21.16|19.16|0
1643217690000|2022-01-26 17:21:30|21.15|19.15|21.21|19.21|21.21|19.21|21.15|19.15|0
1643217700000|2022-01-26 17:21:40|21.15|19.15|21.01|19.01|21.19|19.19|21.01|19.01|0
1643217710000|2022-01-26 17:21:50|21.07|19.07|21.01|19.01|21.08|19.08|21.01|19.01|0
1643217720000|2022-01-26 17:22:00|21.08|19.08|21.01|19.01|21.08|19.08|21.01|19.01|0
1643217730000|2022-01-26 17:22:10|21.05|19.05|20.96|18.96|21.08|19.08|20.96|18.96|0
1643217740000|2022-01-26 17:22:20|21.01|19.01|21.01|19.01|21.08|19.08|21.01|19.01|0
1643217750000|2022-01-26 17:22:30|20.98|18.98|21.01|19.01|21.01|19.01|20.98|18.98|0
1643217760000|2022-01-26 17:22:40|21.05|19.05|21.01|19.01|21.05|19.05|21.01|19.01|0
1643217770000|2022-01-26 17:22:50|21.05|19.05|21.08|19.08|21.08|19.08|20.98|18.98|0
1643217780000|2022-01-26 17:23:00|21.05|19.05|20.92|18.93|21.05|19.05|20.92|18.93|0
1643217790000|2022-01-26 17:23:10|20.9|18.91|20.9|18.91|20.94|18.95|20.9|18.91|0
1643217800000|2022-01-26 17:23:20|20.85|18.86|20.94|18.95|20.94|18.95|20.85|18.86|0
1643217810000|2022-01-26 17:23:30|20.9|18.91|20.9|18.91|20.9|18.91|20.87|18.88|0
1643217820000|2022-01-26 17:23:40|20.87|18.88|20.83|18.85|20.87|18.88|20.83|18.85|0
1643217830000|2022-01-26 17:23:50|20.85|18.86|20.9|18.91|20.9|18.91|20.85|18.86|0
1643217840000|2022-01-26 17:24:00|20.94|18.95|20.9|18.91|20.94|18.95|20.9|18.91|0
1643217850000|2022-01-26 17:24:10|20.94|18.95|20.98|18.98|20.98|18.98|20.94|18.95|0
1643217860000|2022-01-26 17:24:20|20.87|18.88|20.76|18.78|20.87|18.88|20.72|18.75|0
1643217870000|2022-01-26 17:24:30|20.72|18.75|20.61|18.65|20.72|18.75|20.5|18.55|0
1643217880000|2022-01-26 17:24:40|20.65|18.68|20.65|18.68|20.68|18.71|20.61|18.65|0
1643217890000|2022-01-26 17:24:50|20.68|18.71|20.68|18.71|20.79|18.81|20.68|18.71|0
1643217900000|2022-01-26 17:25:00|20.83|18.85|20.87|18.88|20.94|18.95|20.83|18.85|0
1643217910000|2022-01-26 17:25:10|20.9|18.91|20.7|18.73|20.9|18.91|20.68|18.71|0
1643217920000|2022-01-26 17:25:20|20.72|18.75|20.68|18.71|20.83|18.85|20.68|18.71|0
1643217930000|2022-01-26 17:25:30|20.65|18.68|20.68|18.71|20.7|18.73|20.65|18.68|0
1643217940000|2022-01-26 17:25:40|20.72|18.75|20.65|18.68|20.76|18.78|20.65|18.68|0
1643217950000|2022-01-26 17:25:50|20.68|18.71|20.72|18.75|20.72|18.75|20.68|18.71|0
1643217960000|2022-01-26 17:26:00|20.68|18.71|20.68|18.71|20.72|18.75|20.68|18.71|0
1643217970000|2022-01-26 17:26:10|20.72|18.75|20.65|18.68|20.76|18.78|20.65|18.68|0
1643217980000|2022-01-26 17:26:20|20.72|18.75|20.83|18.85|20.9|18.91|20.72|18.75|0
1643217990000|2022-01-26 17:26:30|20.76|18.78|20.83|18.85|20.85|18.86|20.76|18.78|0
1643218000000|2022-01-26 17:26:40|20.98|18.98|20.94|18.94|20.98|18.98|20.9|18.91|0
1643218010000|2022-01-26 17:26:50|20.92|18.93|20.94|18.94|20.94|18.94|20.9|18.91|0
1643218020000|2022-01-26 17:27:00|20.99|18.99|21.05|19.05|21.08|19.08|20.99|18.99|0
1643218030000|2022-01-26 17:27:10|20.99|18.99|21.05|19.05|21.05|19.05|20.99|18.99|0
1643218040000|2022-01-26 17:27:20|21.01|19.01|21.01|19.01|21.08|19.08|20.96|18.96|0
1643218050000|2022-01-26 17:27:30|20.98|18.98|21.08|19.08|21.08|19.08|20.98|18.98|0
1643218070000|2022-01-26 17:27:50|21.05|19.05|21.15|19.15|21.15|19.15|21.05|19.05|0
1643218080000|2022-01-26 17:28:00|21.12|19.12|21.15|19.15|21.15|19.15|21.12|19.12|0
1643218090000|2022-01-26 17:28:10|21.19|19.19|21.19|19.19|21.19|19.19|21.19|19.19|0
1643218100000|2022-01-26 17:28:20|21.15|19.15|21.19|19.19|21.19|19.19|21.15|19.15|0
1643218110000|2022-01-26 17:28:30|21.15|19.15|21.01|19.01|21.15|19.15|21.01|19.01|0
1643218120000|2022-01-26 17:28:40|21.05|19.05|20.94|18.94|21.05|19.05|20.94|18.94|0
1643218130000|2022-01-26 17:28:50|21.01|19.01|21.19|19.19|21.19|19.19|21.01|19.01|0
1643218140000|2022-01-26 17:29:00|21.13|19.13|21.19|19.19|21.19|19.19|21.13|19.13|0
1643218150000|2022-01-26 17:29:10|21.17|19.17|21.22|19.22|21.22|19.22|21.17|19.17|0
1643218160000|2022-01-26 17:29:20|21.24|19.24|21.24|19.24|21.24|19.24|21.24|19.24|0
1643218170000|2022-01-26 17:29:30|21.22|19.22|21.27|19.27|21.29|19.29|21.22|19.22|0
1643218180000|2022-01-26 17:29:40|21.22|19.22|21.26|19.26|21.26|19.26|21.22|19.22|0
1643218190000|2022-01-26 17:29:50|21.24|19.24|21.24|19.24|21.29|19.29|21.24|19.24|0
1643218200000|2022-01-26 17:30:00|21.26|19.26|21.29|19.29|21.29|19.29|21.26|19.26|0
1643218210000|2022-01-26 17:30:10|21.33|19.33|21.15|19.15|21.33|19.33|21.15|19.15|0
1643218220000|2022-01-26 17:30:20|21.2|19.2|21.29|19.29|21.29|19.29|21.2|19.2|0
1643218230000|2022-01-26 17:30:30|21.31|19.31|21.29|19.29|21.31|19.31|21.29|19.29|0
1643218240000|2022-01-26 17:30:40|21.22|19.22|21.22|19.22|21.26|19.26|21.22|19.22|0
1643218250000|2022-01-26 17:30:50|21.19|19.19|21.29|19.29|21.29|19.29|21.19|19.19|0
1643218260000|2022-01-26 17:31:00|21.26|19.26|21.26|19.26|21.26|19.26|21.22|19.22|0
1643218270000|2022-01-26 17:31:10|21.24|19.24|21.29|19.29|21.29|19.29|21.24|19.24|0
1643218280000|2022-01-26 17:31:20|21.33|19.33|21.36|19.36|21.36|19.36|21.29|19.29|0
1643218290000|2022-01-26 17:31:30|21.29|19.29|21.24|19.24|21.29|19.29|21.22|19.22|0
1643218300000|2022-01-26 17:31:40|21.26|19.26|21.1|19.1|21.27|19.27|21.1|19.1|0
1643218310000|2022-01-26 17:31:50|21.15|19.15|21.15|19.15|21.15|19.15|21.12|19.12|0
1643218320000|2022-01-26 17:32:00|21.12|19.12|21.04|19.04|21.12|19.12|21.04|19.04|0
1643218330000|2022-01-26 17:32:10|20.86|18.88|20.84|18.86|20.88|18.89|20.84|18.86|0
1643218340000|2022-01-26 17:32:20|20.86|18.88|20.94|18.94|20.97|18.98|20.83|18.84|0
1643218350000|2022-01-26 17:32:30|20.88|18.89|20.86|18.88|20.88|18.89|20.84|18.86|0
1643218360000|2022-01-26 17:32:40|20.9|18.91|20.86|18.88|20.92|18.92|20.86|18.88|0
1643218370000|2022-01-26 17:32:50|20.88|18.89|20.88|18.89|20.9|18.91|20.86|18.88|0
1643218380000|2022-01-26 17:33:00|20.79|18.81|20.64|18.68|20.79|18.81|20.64|18.68|0
1643218390000|2022-01-26 17:33:10|20.68|18.71|20.83|18.84|20.83|18.84|20.68|18.71|0
1643218400000|2022-01-26 17:33:20|20.81|18.83|20.79|18.81|20.86|18.88|20.79|18.81|0
1643218410000|2022-01-26 17:33:30|20.83|18.84|20.97|18.98|20.97|18.98|20.83|18.84|0
1643218420000|2022-01-26 17:33:40|20.94|18.94|20.94|18.94|20.94|18.94|20.86|18.88|0
1643218430000|2022-01-26 17:33:50|20.9|18.91|20.88|18.89|20.9|18.91|20.88|18.89|0
1643218440000|2022-01-26 17:34:00|20.95|18.96|20.97|18.97|20.97|18.97|20.94|18.94|0
1643218450000|2022-01-26 17:34:10|21.01|19.01|21.04|19.04|21.04|19.04|20.97|18.97|0
1643218460000|2022-01-26 17:34:20|21.11|19.11|21.15|19.15|21.18|19.18|21.11|19.11|0
1643218470000|2022-01-26 17:34:30|21.08|19.08|21.08|19.08|21.15|19.15|21.08|19.08|0
1643218480000|2022-01-26 17:34:40|21.11|19.11|21.08|19.08|21.11|19.11|21.08|19.08|0
1643218490000|2022-01-26 17:34:50|21.11|19.11|21.11|19.11|21.15|19.15|21.1|19.1|0
1643218500000|2022-01-26 17:35:00|21.1|19.1|21.08|19.08|21.15|19.15|21.08|19.08|0
1643218510000|2022-01-26 17:35:10|21.11|19.11|21.18|19.18|21.18|19.18|21.1|19.1|0
1643218520000|2022-01-26 17:35:20|21.15|19.15|21.18|19.18|21.18|19.18|21.15|19.15|0
1643218530000|2022-01-26 17:35:30|21.22|19.22|21.15|19.15|21.22|19.22|21.15|19.15|0
1643218540000|2022-01-26 17:35:40|21.18|19.18|21.25|19.25|21.25|19.25|21.18|19.18|0
1643218550000|2022-01-26 17:35:50|21.22|19.22|21.22|19.22|21.22|19.22|21.22|19.22|0
1643218560000|2022-01-26 17:36:00|21.29|19.29|21.29|19.29|21.33|19.33|21.29|19.29|0
1643218570000|2022-01-26 17:36:10|21.27|19.27|21.33|19.33|21.33|19.33|21.27|19.27|0
1643218580000|2022-01-26 17:36:20|21.36|19.36|21.33|19.33|21.36|19.36|21.33|19.33|0
1643218590000|2022-01-26 17:36:30|21.4|19.4|21.43|19.43|21.43|19.43|21.4|19.4|0
1643218600000|2022-01-26 17:36:40|21.41|19.41|21.36|19.36|21.41|19.41|21.36|19.36|0
1643218610000|2022-01-26 17:36:50|21.38|19.38|21.41|19.41|21.43|19.43|21.38|19.38|0
1643218620000|2022-01-26 17:37:00|21.43|19.43|21.47|19.47|21.47|19.47|21.4|19.4|0
1643218630000|2022-01-26 17:37:10|21.43|19.43|21.43|19.43|21.47|19.47|21.43|19.43|0
1643218640000|2022-01-26 17:37:20|21.47|19.47|21.43|19.43|21.47|19.47|21.43|19.43|0
1643218650000|2022-01-26 17:37:30|21.47|19.47|21.47|19.47|21.47|19.47|21.47|19.47|0
1643218660000|2022-01-26 17:37:40|21.43|19.43|21.47|19.47|21.5|19.5|21.43|19.43|0
1643218680000|2022-01-26 17:38:00|21.5|19.5|21.5|19.5|21.5|19.5|21.47|19.47|0
1643218690000|2022-01-26 17:38:10|21.54|19.54|21.47|19.47|21.54|19.54|21.47|19.47|0
1643218700000|2022-01-26 17:38:20|21.43|19.43|21.47|19.47|21.47|19.47|21.43|19.43|0
1643218710000|2022-01-26 17:38:30|21.5|19.5|21.54|19.54|21.54|19.54|21.5|19.5|0
1643218720000|2022-01-26 17:38:40|21.57|19.57|21.57|19.57|21.57|19.57|21.57|19.57|0
1643218730000|2022-01-26 17:38:50|21.61|19.61|21.61|19.61|21.61|19.61|21.57|19.57|0
1643218740000|2022-01-26 17:39:00|21.57|19.57|20.68|18.71|21.57|19.57|20.68|18.71|0
1643218750000|2022-01-26 17:39:10|19.19|17.37|20.02|18.11|20.02|18.11|19.19|17.37|0
1643218760000|2022-01-26 17:39:20|19.57|17.71|19.46|17.61|19.57|17.71|19.46|17.61|0
1643218770000|2022-01-26 17:39:30|19.36|17.51|19.36|17.51|19.36|17.51|19.29|17.45|0
1643218780000|2022-01-26 17:39:40|19.29|17.45|19.43|17.58|19.43|17.58|19.25|17.42|0
1643218790000|2022-01-26 17:39:50|19.47|17.61|19.47|17.61|19.47|17.61|19.43|17.58|0
1643218800000|2022-01-26 17:40:00|19.54|17.68|19.65|17.77|19.65|17.77|19.54|17.68|0
1643218810000|2022-01-26 17:40:10|19.68|17.81|19.79|17.9|19.79|17.9|19.68|17.81|0
1643218820000|2022-01-26 17:40:20|19.82|17.94|19.79|17.9|19.82|17.94|19.79|17.9|0
1643218830000|2022-01-26 17:40:30|19.81|17.92|19.82|17.94|19.82|17.94|19.81|17.92|0
1643218840000|2022-01-26 17:40:40|19.86|17.97|19.82|17.94|19.86|17.97|19.82|17.94|0
1643218850000|2022-01-26 17:40:50|19.75|17.87|19.77|17.89|19.77|17.89|19.75|17.87|0
1643218860000|2022-01-26 17:41:00|19.75|17.87|19.79|17.9|19.79|17.9|19.75|17.87|0
1643218870000|2022-01-26 17:41:10|19.82|17.94|19.79|17.9|19.82|17.94|19.73|17.85|0
1643218880000|2022-01-26 17:41:20|19.81|17.92|19.79|17.9|19.81|17.92|19.77|17.89|0
1643218890000|2022-01-26 17:41:30|19.75|17.87|19.79|17.9|19.79|17.9|19.75|17.87|0
1643218900000|2022-01-26 17:41:40|19.82|17.94|19.86|17.97|19.86|17.97|19.82|17.94|0
1643218910000|2022-01-26 17:41:50|19.82|17.94|19.81|17.92|19.82|17.94|19.81|17.92|0
1643218920000|2022-01-26 17:42:00|19.79|17.9|19.93|18.03|19.93|18.03|19.79|17.9|0
1643218930000|2022-01-26 17:42:10|20|18.1|20|18.1|20|18.1|19.97|18.07|0
1643218940000|2022-01-26 17:42:20|20.04|18.13|20.22|18.3|20.22|18.3|20.04|18.13|0
1643218950000|2022-01-26 17:42:30|20.26|18.33|20.15|18.23|20.29|18.36|20.15|18.23|0
1643218960000|2022-01-26 17:42:40|20.18|18.26|20.18|18.26|20.18|18.26|20.15|18.23|0
1643218970000|2022-01-26 17:42:50|20.17|18.24|20.17|18.24|20.17|18.24|20.17|18.24|0
1643218980000|2022-01-26 17:43:00|20.15|18.23|20.15|18.23|20.18|18.26|20.15|18.23|0
1643218990000|2022-01-26 17:43:10|20.18|18.26|20.22|18.29|20.22|18.29|20.18|18.26|0
1643219000000|2022-01-26 17:43:20|20.26|18.33|20.22|18.29|20.26|18.33|20.22|18.29|0
1643219010000|2022-01-26 17:43:30|20.2|18.28|20.26|18.33|20.26|18.33|20.2|18.28|0
1643219020000|2022-01-26 17:43:40|20.22|18.29|20.26|18.33|20.26|18.33|20.22|18.29|0
1643219030000|2022-01-26 17:43:50|20.29|18.36|20.33|18.39|20.33|18.39|20.26|18.33|0
1643219040000|2022-01-26 17:44:00|20.31|18.38|20.37|18.43|20.37|18.43|20.31|18.38|0
1643219050000|2022-01-26 17:44:10|20.4|18.46|20.44|18.49|20.48|18.53|20.4|18.46|0
1643219060000|2022-01-26 17:44:20|20.51|18.56|20.51|18.56|20.51|18.56|20.51|18.56|0
1643219070000|2022-01-26 17:44:30|20.48|18.53|20.51|18.56|20.51|18.56|20.48|18.53|0
1643219080000|2022-01-26 17:44:40|20.49|18.54|20.48|18.53|20.51|18.56|20.48|18.53|0
1643219090000|2022-01-26 17:44:50|20.44|18.49|20.46|18.51|20.46|18.51|20.44|18.49|0
1643219100000|2022-01-26 17:45:00|20.44|18.49|20.44|18.49|20.48|18.53|20.44|18.49|0
1643219110000|2022-01-26 17:45:10|20.48|18.53|20.44|18.49|20.48|18.53|20.4|18.46|0
1643219120000|2022-01-26 17:45:20|20.4|18.46|20.29|18.36|20.4|18.46|20.29|18.36|0
1643219130000|2022-01-26 17:45:30|20.27|18.34|20.22|18.29|20.27|18.34|20.18|18.26|0
1643219140000|2022-01-26 17:45:40|20.24|18.31|20.15|18.23|20.24|18.31|20.15|18.23|0
1643219150000|2022-01-26 17:45:50|20.11|18.2|20|18.1|20.15|18.23|20|18.1|0
1643219160000|2022-01-26 17:46:00|19.97|18.06|20|18.1|20|18.1|19.97|18.06|0
1643219170000|2022-01-26 17:46:10|20.04|18.13|20.07|18.16|20.07|18.16|20|18.1|0
1643219180000|2022-01-26 17:46:20|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1643219190000|2022-01-26 17:46:30|20|18.1|19.86|17.97|20|18.1|19.86|17.97|0
1643219200000|2022-01-26 17:46:40|19.89|18|19.82|17.93|19.89|18|19.82|17.93|0
1643219210000|2022-01-26 17:46:50|19.8|17.92|19.82|17.93|19.82|17.93|19.79|17.9|0
1643219220000|2022-01-26 17:47:00|19.86|17.97|19.93|18.03|19.95|18.05|19.86|17.97|0
1643219230000|2022-01-26 17:47:10|19.98|18.08|20|18.1|20|18.1|19.98|18.08|0
1643219240000|2022-01-26 17:47:20|20.05|18.14|20.05|18.14|20.07|18.16|20.05|18.14|0
1643219250000|2022-01-26 17:47:30|19.97|18.06|20.04|18.13|20.04|18.13|19.93|18.03|0
1643219260000|2022-01-26 17:47:40|20|18.1|20.04|18.13|20.04|18.13|20|18.1|0
1643219270000|2022-01-26 17:47:50|20.07|18.16|20.18|18.26|20.18|18.26|20.07|18.16|0
1643219280000|2022-01-26 17:48:00|20.22|18.29|20.22|18.29|20.22|18.29|20.18|18.26|0
1643219290000|2022-01-26 17:48:10|20.15|18.23|20.11|18.19|20.15|18.23|20.11|18.19|0
1643219300000|2022-01-26 17:48:20|20.15|18.23|20.18|18.26|20.18|18.26|20.15|18.23|0
1643219310000|2022-01-26 17:48:30|20.22|18.29|20.29|18.36|20.29|18.36|20.18|18.26|0
1643219320000|2022-01-26 17:48:40|20.33|18.39|20.36|18.42|20.36|18.42|20.33|18.39|0
1643219330000|2022-01-26 17:48:50|20.33|18.39|20.29|18.36|20.33|18.39|20.29|18.36|0
1643219340000|2022-01-26 17:49:00|20.25|18.33|20.29|18.36|20.29|18.36|20.22|18.29|0
1643219350000|2022-01-26 17:49:10|20.33|18.39|20.25|18.33|20.33|18.39|20.25|18.33|0
1643219360000|2022-01-26 17:49:20|20.29|18.36|20.15|18.23|20.29|18.36|20.15|18.23|0
1643219370000|2022-01-26 17:49:30|20.25|18.33|20.25|18.33|20.25|18.33|20.25|18.33|0
1643219380000|2022-01-26 17:49:40|20.29|18.36|20.33|18.39|20.33|18.39|20.29|18.36|0
1643219390000|2022-01-26 17:49:50|20.29|18.36|20.27|18.34|20.29|18.36|20.22|18.29|0
1643219400000|2022-01-26 17:50:00|20.25|18.33|20.22|18.29|20.25|18.33|20.22|18.29|0
1643219410000|2022-01-26 17:50:10|20.18|18.26|19.98|18.08|20.18|18.26|19.98|18.08|0
1643219420000|2022-01-26 17:50:20|20|18.1|20|18.1|20.07|18.16|20|18.1|0
1643219430000|2022-01-26 17:50:30|20.02|18.11|19.96|18.06|20.11|18.19|19.96|18.06|0
1643219440000|2022-01-26 17:50:40|19.82|17.93|19.86|17.96|19.89|18|19.82|17.93|0
1643219450000|2022-01-26 17:50:50|19.89|18|19.89|18|19.96|18.06|19.89|18|0
1643219460000|2022-01-26 17:51:00|19.93|18.03|19.82|17.93|19.93|18.03|19.82|17.93|0
1643219470000|2022-01-26 17:51:10|19.86|17.96|19.89|18|19.93|18.03|19.86|17.96|0
1643219480000|2022-01-26 17:51:20|19.93|18.03|19.96|18.06|19.96|18.06|19.93|18.03|0
1643219490000|2022-01-26 17:51:30|19.89|18|19.93|18.03|19.93|18.03|19.82|17.93|0
1643219500000|2022-01-26 17:51:40|19.86|17.96|19.75|17.87|19.89|18|19.75|17.87|0
1643219510000|2022-01-26 17:51:50|19.78|17.9|19.71|17.83|19.78|17.9|19.71|17.83|0
1643219520000|2022-01-26 17:52:00|19.75|17.87|19.78|17.9|19.78|17.9|19.75|17.87|0
1643219530000|2022-01-26 17:52:10|19.75|17.87|19.89|18|19.89|18|19.75|17.87|0
1643219540000|2022-01-26 17:52:20|19.86|17.96|19.78|17.9|19.86|17.96|19.78|17.9|0
1643219550000|2022-01-26 17:52:30|19.85|17.96|19.93|18.03|19.94|18.04|19.85|17.96|0
1643219560000|2022-01-26 17:52:40|19.96|18.06|20.04|18.13|20.04|18.13|19.93|18.03|0
1643219570000|2022-01-26 17:52:50|20.03|18.09|20.03|18.13|20.03|18.13|20|18.09|0
1643219580000|2022-01-26 17:53:00|19.96|18.06|20.03|18.13|20.03|18.13|19.96|18.06|0
1643219590000|2022-01-26 17:53:10|20.07|18.16|20.14|18.23|20.14|18.23|20.07|18.16|0
1643219600000|2022-01-26 17:53:20|20.25|18.32|20.22|18.29|20.27|18.34|20.22|18.29|0
1643219610000|2022-01-26 17:53:30|20.29|18.36|20.25|18.32|20.29|18.36|20.22|18.29|0
1643219620000|2022-01-26 17:53:40|20.22|18.29|20.22|18.29|20.22|18.29|20.18|18.26|0
1643219630000|2022-01-26 17:53:50|20.25|18.32|20.25|18.32|20.25|18.32|20.25|18.32|0
1643219640000|2022-01-26 17:54:00|20.22|18.29|20.25|18.32|20.25|18.32|20.18|18.26|0
1643219650000|2022-01-26 17:54:10|20.29|18.36|20.25|18.32|20.29|18.36|20.22|18.29|0
1643219660000|2022-01-26 17:54:20|20.29|18.36|20.29|18.36|20.29|18.36|20.29|18.36|0
1643219670000|2022-01-26 17:54:30|20.33|18.39|20.25|18.32|20.33|18.39|20.25|18.32|0
1643219680000|2022-01-26 17:54:40|20.12|18.21|20.2|18.27|20.2|18.27|20.12|18.21|0
1643219690000|2022-01-26 17:54:50|20.18|18.26|20.14|18.22|20.18|18.26|20.14|18.22|0
1643219700000|2022-01-26 17:55:00|20.25|18.32|20.14|18.22|20.25|18.32|20.14|18.22|0
1643219710000|2022-01-26 17:55:10|20.11|18.19|20.11|18.19|20.14|18.22|20.11|18.19|0
1643219720000|2022-01-26 17:55:20|20.14|18.22|20.18|18.26|20.2|18.27|20.14|18.22|0
1643219730000|2022-01-26 17:55:30|20.14|18.22|20.14|18.22|20.14|18.22|20.14|18.22|0
1643219740000|2022-01-26 17:55:40|20.18|18.26|20.22|18.29|20.22|18.29|20.18|18.26|0
1643219750000|2022-01-26 17:55:50|20.23|18.31|20.18|18.26|20.23|18.31|20.14|18.22|0
1643219760000|2022-01-26 17:56:00|20.25|18.32|20.21|18.29|20.25|18.32|20.21|18.29|0
1643219770000|2022-01-26 17:56:10|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1643219780000|2022-01-26 17:56:20|20.21|18.29|20.32|18.39|20.32|18.39|20.21|18.29|0
1643219790000|2022-01-26 17:56:30|20.31|18.37|20.36|18.42|20.36|18.42|20.31|18.37|0
1643219800000|2022-01-26 17:56:40|20.4|18.45|20.36|18.42|20.43|18.49|20.36|18.42|0
1643219810000|2022-01-26 17:56:50|20.31|18.37|20.36|18.42|20.38|18.44|20.31|18.37|0
1643219820000|2022-01-26 17:57:00|20.4|18.45|20.43|18.49|20.43|18.49|20.4|18.45|0
1643219830000|2022-01-26 17:57:10|20.4|18.45|20.36|18.42|20.4|18.45|20.36|18.42|0
1643219840000|2022-01-26 17:57:20|20.32|18.39|20.29|18.36|20.32|18.39|20.29|18.36|0
1643219850000|2022-01-26 17:57:30|20.3|18.37|20.25|18.32|20.3|18.37|20.25|18.32|0
1643219860000|2022-01-26 17:57:40|20.29|18.36|20.21|18.29|20.29|18.36|20.21|18.29|0
1643219870000|2022-01-26 17:57:50|20.14|18.22|20.2|18.27|20.2|18.27|20.11|18.19|0
1643219880000|2022-01-26 17:58:00|20.18|18.26|20.29|18.35|20.29|18.35|20.18|18.26|0
1643219890000|2022-01-26 17:58:10|20.25|18.32|20.29|18.35|20.29|18.35|20.25|18.32|0
1643219900000|2022-01-26 17:58:20|20.32|18.39|20.32|18.39|20.36|18.42|20.32|18.39|0
1643219910000|2022-01-26 17:58:30|20.36|18.42|20.34|18.4|20.36|18.42|20.34|18.4|0
1643219920000|2022-01-26 17:58:40|20.36|18.42|20.32|18.39|20.36|18.42|20.32|18.39|0
1643219930000|2022-01-26 17:58:50|20.34|18.4|20.34|18.4|20.4|18.45|20.34|18.4|0
1643219940000|2022-01-26 17:59:00|20.36|18.42|20.4|18.45|20.4|18.45|20.36|18.42|0
1643219950000|2022-01-26 17:59:10|20.32|18.39|20.32|18.39|20.32|18.39|20.32|18.39|0
1643219960000|2022-01-26 17:59:20|20.29|18.35|20.21|18.29|20.29|18.35|20.14|18.22|0
1643219970000|2022-01-26 17:59:30|20.25|18.32|20.29|18.35|20.29|18.35|20.25|18.32|0
1643219980000|2022-01-26 17:59:40|20.32|18.39|20.27|18.34|20.32|18.39|20.25|18.32|0
1643219990000|2022-01-26 17:59:50|20.29|18.35|20.25|18.32|20.29|18.35|20.21|18.29|0
1643220000000|2022-01-26 18:00:00|20.29|18.35|20.29|18.35|20.29|18.35|20.27|18.34|0
1643220010000|2022-01-26 18:00:10|20.18|18.26|20.14|18.22|20.21|18.29|20.14|18.22|0
1643220020000|2022-01-26 18:00:20|19.92|18.03|20|18.09|20|18.09|19.92|18.03|0
1643220030000|2022-01-26 18:00:30|19.92|18.03|19.96|18.06|19.96|18.06|19.9|18.01|0
1643220040000|2022-01-26 18:00:40|19.92|18.03|19.82|17.93|19.92|18.03|19.82|17.93|0
1643220050000|2022-01-26 18:00:50|19.67|17.8|19.57|17.7|19.67|17.8|19.53|17.67|0
1643220060000|2022-01-26 18:01:00|19.6|17.73|19.6|17.73|19.67|17.8|19.6|17.73|0
1643220070000|2022-01-26 18:01:10|19.25|17.42|19.14|17.32|19.25|17.42|19.14|17.32|0
1643220080000|2022-01-26 18:01:20|18.9|17.1|18.9|17.1|19|17.19|18.9|17.1|0
1643220090000|2022-01-26 18:01:30|18.92|17.12|18.97|17.16|18.97|17.16|18.88|17.08|0
1643220100000|2022-01-26 18:01:40|18.93|17.13|18.66|16.88|18.93|17.13|18.66|16.88|0
1643220110000|2022-01-26 18:01:50|18.69|16.91|18.71|16.93|18.73|16.94|18.69|16.91|0
1643220120000|2022-01-26 18:02:00|18.63|16.85|18.76|16.98|18.76|16.98|18.63|16.85|0
1643220130000|2022-01-26 18:02:10|18.69|16.91|18.59|16.82|18.73|16.94|18.59|16.82|0
1643220140000|2022-01-26 18:02:20|18.66|16.88|18.39|16.64|18.66|16.88|18.39|16.64|0
1643220150000|2022-01-26 18:02:30|18.46|16.7|18.46|16.7|18.46|16.7|18.39|16.64|0
1643220160000|2022-01-26 18:02:40|18.49|16.73|18.39|16.64|18.49|16.73|18.39|16.64|0
1643220170000|2022-01-26 18:02:50|18.35|16.61|18.29|16.54|18.35|16.61|18.25|16.51|0
1643220180000|2022-01-26 18:03:00|18.32|16.58|18.46|16.7|18.46|16.7|18.32|16.58|0
1643220190000|2022-01-26 18:03:10|18.42|16.67|18.49|16.73|18.49|16.73|18.42|16.67|0
1643220200000|2022-01-26 18:03:20|18.46|16.7|18.51|16.74|18.51|16.74|18.46|16.7|0
1643220210000|2022-01-26 18:03:30|18.45|16.7|18.42|16.67|18.49|16.73|18.42|16.67|0
1643220220000|2022-01-26 18:03:40|18.39|16.64|18.25|16.51|18.39|16.64|18.19|16.45|0
1643220230000|2022-01-26 18:03:50|18.22|16.48|18.07|16.35|18.22|16.48|18.05|16.33|0
1643220240000|2022-01-26 18:04:00|18.02|16.3|18.05|16.33|18.12|16.39|18.02|16.3|0
1643220250000|2022-01-26 18:04:10|18.12|16.39|18.29|16.54|18.29|16.54|18.12|16.39|0
1643220260000|2022-01-26 18:04:20|18.32|16.57|18.35|16.61|18.39|16.64|18.32|16.57|0
1643220270000|2022-01-26 18:04:30|18.39|16.64|18.34|16.59|18.39|16.64|18.32|16.57|0
1643220280000|2022-01-26 18:04:40|18.32|16.57|18.32|16.57|18.32|16.57|18.29|16.54|0
1643220290000|2022-01-26 18:04:50|18.29|16.54|18.32|16.57|18.32|16.57|18.29|16.54|0
1643220300000|2022-01-26 18:05:00|18.29|16.54|18.22|16.48|18.29|16.54|18.18|16.45|0
1643220310000|2022-01-26 18:05:10|18.18|16.45|17.98|16.27|18.18|16.45|17.98|16.27|0
1643220320000|2022-01-26 18:05:20|18.02|16.3|18.18|16.45|18.18|16.45|18.02|16.3|0
1643220330000|2022-01-26 18:05:30|18.12|16.39|18.15|16.42|18.15|16.42|18.08|16.36|0
1643220340000|2022-01-26 18:05:40|18.08|16.36|18.17|16.44|18.17|16.44|18.08|16.36|0
1643220350000|2022-01-26 18:05:50|18.08|16.36|18.17|16.44|18.22|16.48|18.08|16.36|0
1643220360000|2022-01-26 18:06:00|18.12|16.39|18.15|16.42|18.18|16.45|18.12|16.39|0
1643220370000|2022-01-26 18:06:10|18.2|16.47|18.22|16.48|18.22|16.48|18.18|16.45|0
1643220380000|2022-01-26 18:06:20|18.23|16.5|18.25|16.51|18.25|16.51|18.2|16.47|0
1643220390000|2022-01-26 18:06:30|18.22|16.48|18.23|16.5|18.23|16.5|18.22|16.48|0
1643220400000|2022-01-26 18:06:40|18.28|16.54|18.45|16.7|18.45|16.7|18.28|16.54|0
1643220410000|2022-01-26 18:06:50|18.49|16.73|18.5|16.74|18.52|16.76|18.49|16.73|0
1643220420000|2022-01-26 18:07:00|18.52|16.76|18.73|16.94|18.73|16.94|18.52|16.76|0
1643220430000|2022-01-26 18:07:10|18.74|16.96|18.83|17.04|18.83|17.04|18.74|16.96|0
1643220440000|2022-01-26 18:07:20|18.76|16.97|18.62|16.85|18.76|16.97|18.62|16.85|0
1643220450000|2022-01-26 18:07:30|18.59|16.82|18.59|16.82|18.62|16.85|18.59|16.82|0
1643220460000|2022-01-26 18:07:40|18.62|16.85|18.59|16.82|18.62|16.85|18.59|16.82|0
1643220470000|2022-01-26 18:07:50|18.55|16.79|18.57|16.8|18.62|16.85|18.55|16.79|0
1643220480000|2022-01-26 18:08:00|18.59|16.82|18.59|16.82|18.66|16.88|18.59|16.82|0
1643220490000|2022-01-26 18:08:10|18.64|16.86|18.62|16.85|18.64|16.86|18.62|16.85|0
1643220500000|2022-01-26 18:08:20|18.66|16.88|18.54|16.77|18.66|16.88|18.54|16.77|0
1643220510000|2022-01-26 18:08:30|18.59|16.82|18.55|16.79|18.62|16.85|18.55|16.79|0
1643220520000|2022-01-26 18:08:40|18.45|16.7|18.52|16.76|18.52|16.76|18.45|16.7|0
1643220530000|2022-01-26 18:08:50|18.49|16.73|18.52|16.76|18.55|16.79|18.49|16.73|0
1643220540000|2022-01-26 18:09:00|18.47|16.71|18.52|16.76|18.52|16.76|18.47|16.71|0
1643220550000|2022-01-26 18:09:10|18.55|16.79|18.73|16.94|18.73|16.94|18.55|16.79|0
1643220560000|2022-01-26 18:09:20|18.76|16.97|18.59|16.82|18.76|16.97|18.59|16.82|0
1643220570000|2022-01-26 18:09:30|18.66|16.88|18.67|16.89|18.69|16.91|18.66|16.88|0
1643220580000|2022-01-26 18:09:40|18.71|16.93|18.95|17.14|18.95|17.14|18.69|16.91|0
1643220590000|2022-01-26 18:09:50|19|17.19|18.98|17.17|19|17.19|18.97|17.16|0
1643220600000|2022-01-26 18:10:00|18.9|17.1|18.93|17.13|18.93|17.13|18.9|17.1|0
1643220610000|2022-01-26 18:10:10|18.9|17.1|18.79|17|18.9|17.1|18.79|17|0
1643220620000|2022-01-26 18:10:20|18.78|16.99|18.76|16.97|18.79|17|18.71|16.93|0
1643220630000|2022-01-26 18:10:30|18.79|17|18.76|16.97|18.79|17|18.76|16.97|0
1643220640000|2022-01-26 18:10:40|18.86|17.07|19|17.19|19|17.19|18.83|17.03|0
1643220650000|2022-01-26 18:10:50|18.98|17.17|19.03|17.22|19.03|17.22|18.97|17.16|0
1643220660000|2022-01-26 18:11:00|19.07|17.25|19.07|17.25|19.07|17.25|19.07|17.25|0
1643220670000|2022-01-26 18:11:10|19|17.19|18.97|17.16|19|17.19|18.9|17.1|0
1643220680000|2022-01-26 18:11:20|19|17.19|18.65|16.87|19|17.19|18.65|16.87|0
1643220690000|2022-01-26 18:11:30|18.58|16.81|20.09|18.18|20.09|18.18|18.55|16.78|0
1643220700000|2022-01-26 18:11:40|20.07|18.16|21.31|19.31|21.31|19.31|20.07|18.16|0
1643220710000|2022-01-26 18:11:50|20.97|18.98|20.92|18.93|20.97|18.98|20.92|18.93|0
1643220720000|2022-01-26 18:12:00|20.9|18.91|20.23|18.3|20.97|18.98|20.23|18.3|0
1643220730000|2022-01-26 18:12:10|20.17|18.25|20.23|18.3|20.25|18.32|20.17|18.25|0
1643220740000|2022-01-26 18:12:20|20.25|18.32|20.35|18.41|20.35|18.41|20.25|18.32|0
1643220750000|2022-01-26 18:12:30|20.37|18.43|20.26|18.33|20.37|18.43|20.26|18.33|0
1643220760000|2022-01-26 18:12:40|20.33|18.4|20.35|18.41|20.35|18.41|20.28|18.35|0
1643220770000|2022-01-26 18:12:50|20.39|18.45|20.41|18.46|20.43|18.48|20.39|18.45|0
1643220780000|2022-01-26 18:13:00|20.46|18.51|20.53|18.58|20.53|18.58|20.46|18.51|0
1643220790000|2022-01-26 18:13:10|20.57|18.61|20.57|18.61|20.57|18.61|20.51|18.56|0
1643220800000|2022-01-26 18:13:20|20.55|18.59|20.5|18.55|20.55|18.59|20.46|18.51|0
1643220810000|2022-01-26 18:13:30|20.53|18.58|20.55|18.59|20.57|18.61|20.53|18.58|0
1643220820000|2022-01-26 18:13:40|20.53|18.58|20.61|18.64|20.61|18.64|20.53|18.58|0
1643220830000|2022-01-26 18:13:50|20.62|18.66|20.64|18.68|20.68|18.71|20.62|18.66|0
1643220840000|2022-01-26 18:14:00|20.61|18.64|20.62|18.66|20.64|18.68|20.57|18.61|0
1643220850000|2022-01-26 18:14:10|20.61|18.64|20.61|18.64|20.61|18.64|20.57|18.61|0
1643220860000|2022-01-26 18:14:20|20.53|18.58|20.5|18.54|20.53|18.58|20.5|18.54|0
1643220870000|2022-01-26 18:14:30|20.53|18.58|20.55|18.59|20.61|18.64|20.53|18.58|0
1643220880000|2022-01-26 18:14:40|20.57|18.61|20.64|18.68|20.64|18.68|20.57|18.61|0
1643220890000|2022-01-26 18:14:50|20.66|18.69|20.72|18.74|20.72|18.74|20.66|18.69|0
1643220900000|2022-01-26 18:15:00|20.64|18.68|20.53|18.58|20.64|18.68|20.5|18.54|0
1643220910000|2022-01-26 18:15:10|20.72|18.74|20.75|18.78|20.75|18.78|20.68|18.71|0
1643220920000|2022-01-26 18:15:20|20.68|18.71|20.68|18.71|20.68|18.71|20.64|18.68|0
1643220930000|2022-01-26 18:15:30|20.7|18.73|20.64|18.68|20.7|18.73|20.62|18.66|0
1643220940000|2022-01-26 18:15:40|20.72|18.74|20.72|18.74|20.75|18.78|20.64|18.68|0
1643220950000|2022-01-26 18:15:50|20.68|18.71|20.61|18.64|20.68|18.71|20.61|18.64|0
1643220960000|2022-01-26 18:16:00|20.42|18.48|20.57|18.61|20.61|18.64|20.42|18.48|0
1643220970000|2022-01-26 18:16:10|20.51|18.56|20.5|18.54|20.61|18.64|20.48|18.53|0
1643220980000|2022-01-26 18:16:20|20.46|18.51|20.46|18.51|20.46|18.51|20.39|18.45|0
1643220990000|2022-01-26 18:16:30|20.5|18.54|20.57|18.61|20.57|18.61|20.44|18.49|0
1643221000000|2022-01-26 18:16:40|20.66|18.69|20.75|18.77|20.79|18.81|20.66|18.69|0
1643221010000|2022-01-26 18:16:50|20.71|18.74|20.68|18.71|20.75|18.77|20.68|18.71|0
1643221020000|2022-01-26 18:17:00|20.71|18.74|20.64|18.68|20.71|18.74|20.64|18.68|0
1643221030000|2022-01-26 18:17:10|20.68|18.71|20.71|18.74|20.71|18.74|20.68|18.71|0
1643221040000|2022-01-26 18:17:20|20.68|18.71|20.6|18.64|20.71|18.74|20.6|18.64|0
1643221050000|2022-01-26 18:17:30|20.68|18.71|20.71|18.74|20.71|18.74|20.68|18.71|0
1643221060000|2022-01-26 18:17:40|20.68|18.71|20.71|18.74|20.71|18.74|20.68|18.71|0
1643221070000|2022-01-26 18:17:50|20.68|18.71|20.64|18.68|20.68|18.71|20.6|18.64|0
1643221080000|2022-01-26 18:18:00|20.62|18.66|20.64|18.68|20.64|18.68|20.6|18.64|0
1643221090000|2022-01-26 18:18:10|20.62|18.66|20.57|18.61|20.62|18.66|20.57|18.61|0
1643221100000|2022-01-26 18:18:20|20.6|18.64|20.53|18.58|20.6|18.64|20.53|18.58|0
1643221110000|2022-01-26 18:18:30|20.5|18.54|20.46|18.51|20.53|18.58|20.46|18.51|0
1643221120000|2022-01-26 18:18:40|20.5|18.54|20.3|18.36|20.5|18.54|20.3|18.36|0
1643221130000|2022-01-26 18:18:50|20.28|18.35|20.28|18.35|20.28|18.35|20.24|18.31|0
1643221140000|2022-01-26 18:19:00|20.24|18.31|20.06|18.15|20.26|18.33|20.06|18.15|0
1643221150000|2022-01-26 18:19:10|20.03|18.12|19.92|18.02|20.03|18.12|19.89|17.99|0
1643221160000|2022-01-26 18:19:20|19.89|17.99|19.94|18.04|19.94|18.04|19.85|17.96|0
1643221170000|2022-01-26 18:19:30|20.06|18.15|20.12|18.2|20.13|18.22|20.06|18.15|0
1643221180000|2022-01-26 18:19:40|20.1|18.18|20.12|18.2|20.17|18.25|20.1|18.18|0
1643221190000|2022-01-26 18:19:50|20.17|18.25|20.03|18.12|20.17|18.25|20.03|18.12|0
1643221200000|2022-01-26 18:20:00|20.06|18.15|19.67|17.8|20.06|18.15|19.67|17.8|0
1643221210000|2022-01-26 18:20:10|19.71|17.83|19.81|17.93|19.87|17.97|19.71|17.83|0
1643221220000|2022-01-26 18:20:20|19.74|17.86|19.5|17.64|19.74|17.86|19.5|17.64|0
1643221230000|2022-01-26 18:20:30|19.46|17.61|19.43|17.58|19.53|17.67|19.39|17.55|0
1643221240000|2022-01-26 18:20:40|19.41|17.56|19.39|17.55|19.46|17.61|19.39|17.55|0
1643221250000|2022-01-26 18:20:50|19.43|17.58|19.46|17.61|19.46|17.61|19.29|17.45|0
1643221260000|2022-01-26 18:21:00|19.5|17.64|19.64|17.77|19.71|17.83|19.5|17.64|0
1643221270000|2022-01-26 18:21:10|19.71|17.83|19.74|17.86|19.74|17.86|19.64|17.77|0
1643221280000|2022-01-26 18:21:20|19.71|17.83|19.78|17.89|19.78|17.89|19.71|17.83|0
1643221290000|2022-01-26 18:21:30|19.74|17.86|19.71|17.83|19.87|17.97|19.71|17.83|0
1643221300000|2022-01-26 18:21:40|19.74|17.86|19.71|17.83|19.74|17.86|19.6|17.74|0
1643221310000|2022-01-26 18:21:50|19.69|17.81|19.78|17.89|19.78|17.89|19.69|17.81|0
1643221320000|2022-01-26 18:22:00|19.69|17.81|19.5|17.64|19.69|17.81|19.5|17.64|0
1643221330000|2022-01-26 18:22:10|19.43|17.58|19.44|17.59|19.44|17.59|19.37|17.53|0
1643221340000|2022-01-26 18:22:20|19.43|17.58|19.32|17.48|19.43|17.58|19.25|17.42|0
1643221350000|2022-01-26 18:22:30|19.29|17.45|19.36|17.51|19.36|17.51|19.29|17.45|0
1643221360000|2022-01-26 18:22:40|19.43|17.58|19.43|17.58|19.5|17.64|19.43|17.58|0
1643221370000|2022-01-26 18:22:50|19.41|17.56|19.32|17.48|19.44|17.59|19.32|17.48|0
1643221380000|2022-01-26 18:23:00|19.29|17.45|19.31|17.47|19.32|17.48|19.29|17.45|0
1643221390000|2022-01-26 18:23:10|19.25|17.42|19.12|17.3|19.36|17.51|19.12|17.3|0
1643221400000|2022-01-26 18:23:20|19.87|17.98|19.39|17.54|19.87|17.98|19.39|17.54|0
1643221410000|2022-01-26 18:23:30|19.41|17.56|19.44|17.59|19.44|17.59|19.41|17.56|0
1643221420000|2022-01-26 18:23:40|19.48|17.62|19.42|17.57|19.48|17.62|19.42|17.57|0
1643221430000|2022-01-26 18:23:50|19.35|17.51|19.42|17.57|19.42|17.57|19.29|17.45|0
1643221440000|2022-01-26 18:24:00|19.44|17.59|20.08|18.16|20.08|18.16|19.44|17.59|0
1643221450000|2022-01-26 18:24:10|20.15|18.23|20.25|18.32|20.25|18.32|20.15|18.23|0
1643221460000|2022-01-26 18:24:20|20.27|18.34|20.15|18.23|20.27|18.34|20.13|18.21|0
1643221470000|2022-01-26 18:24:30|20.09|18.18|20|18.1|20.09|18.18|20|18.1|0
1643221480000|2022-01-26 18:24:40|20.08|18.16|20.11|18.2|20.11|18.2|20.08|18.16|0
1643221490000|2022-01-26 18:24:50|20.23|18.31|20.2|18.28|20.23|18.31|20.2|18.28|0
1643221500000|2022-01-26 18:25:00|20.32|18.39|20.23|18.31|20.32|18.39|20.23|18.31|0
1643221510000|2022-01-26 18:25:10|20.27|18.34|20.25|18.32|20.27|18.34|20.25|18.32|0
1643221520000|2022-01-26 18:25:20|20.22|18.29|20.29|18.36|20.32|18.39|20.22|18.29|0
1643221530000|2022-01-26 18:25:30|20.32|18.39|20.4|18.45|20.4|18.45|20.32|18.39|0
1643221540000|2022-01-26 18:25:40|20.36|18.42|20.47|18.52|20.47|18.52|20.36|18.42|0
1643221550000|2022-01-26 18:25:50|20.5|18.55|20.4|18.45|20.5|18.55|20.4|18.45|0
1643221560000|2022-01-26 18:26:00|20.43|18.49|20.61|18.65|20.61|18.65|20.43|18.49|0
1643221570000|2022-01-26 18:26:10|20.68|18.71|20.58|18.62|20.68|18.71|20.58|18.62|0
1643221580000|2022-01-26 18:26:20|20.56|18.6|20.5|18.55|20.58|18.62|20.5|18.55|0
1643221590000|2022-01-26 18:26:30|20.54|18.58|20.65|18.68|20.65|18.68|20.54|18.58|0
1643221600000|2022-01-26 18:26:40|20.61|18.65|20.58|18.62|20.61|18.65|20.58|18.62|0
1643221610000|2022-01-26 18:26:50|20.54|18.58|20.4|18.45|20.54|18.58|20.4|18.45|0
1643221620000|2022-01-26 18:27:00|20.43|18.49|20.57|18.62|20.57|18.62|20.43|18.49|0
1643221630000|2022-01-26 18:27:10|20.5|18.55|20.61|18.65|20.61|18.65|20.5|18.55|0
1643221640000|2022-01-26 18:27:20|20.63|18.66|20.65|18.68|20.65|18.68|20.61|18.65|0
1643221650000|2022-01-26 18:27:30|20.68|18.71|20.74|18.76|20.79|18.81|20.68|18.71|0
1643221660000|2022-01-26 18:27:40|20.76|18.78|20.72|18.75|20.76|18.78|20.72|18.75|0
1643221670000|2022-01-26 18:27:50|20.76|18.78|20.68|18.71|20.76|18.78|20.68|18.71|0
1643221680000|2022-01-26 18:28:00|20.72|18.75|20.79|18.81|20.79|18.81|20.72|18.75|0
1643221690000|2022-01-26 18:28:10|20.86|18.88|20.94|18.94|20.96|18.96|20.86|18.88|0
1643221700000|2022-01-26 18:28:20|20.86|18.88|20.68|18.71|20.86|18.88|20.68|18.71|0
1643221710000|2022-01-26 18:28:30|20.61|18.65|20.54|18.58|20.65|18.68|20.54|18.58|0
1643221720000|2022-01-26 18:28:40|20.5|18.55|20.57|18.61|20.57|18.61|20.5|18.55|0
1643221730000|2022-01-26 18:28:50|20.56|18.6|20.63|18.66|20.63|18.66|20.56|18.6|0
1643221740000|2022-01-26 18:29:00|20.61|18.65|20.72|18.75|20.76|18.78|20.61|18.65|0
1643221750000|2022-01-26 18:29:10|20.76|18.78|20.97|18.98|20.97|18.98|20.76|18.78|0
1643221760000|2022-01-26 18:29:20|20.94|18.94|20.9|18.91|20.94|18.94|20.9|18.91|0
1643221770000|2022-01-26 18:29:30|20.94|18.94|20.86|18.88|20.97|18.98|20.86|18.88|0
1643221780000|2022-01-26 18:29:40|20.75|18.78|20.75|18.78|20.75|18.78|20.74|18.76|0
1643221790000|2022-01-26 18:29:50|20.72|18.75|20.72|18.75|20.72|18.75|20.68|18.71|0
1643221800000|2022-01-26 18:30:00|20.57|18.61|20.54|18.58|20.65|18.68|20.39|18.45|0
1643221810000|2022-01-26 18:30:10|20.57|18.61|20.65|18.68|20.65|18.68|20.57|18.61|0
1643221820000|2022-01-26 18:30:20|20.83|18.84|20.94|18.94|20.94|18.94|20.83|18.84|0
1643221830000|2022-01-26 18:30:30|20.97|18.98|20.9|18.91|20.97|18.98|20.9|18.91|0
1643221840000|2022-01-26 18:30:40|20.97|18.98|21.01|19.01|21.01|19.01|20.94|18.94|0
1643221850000|2022-01-26 18:30:50|20.97|18.98|20.97|18.98|20.97|18.98|20.94|18.94|0
1643221860000|2022-01-26 18:31:00|20.94|18.94|21.04|19.04|21.04|19.04|20.94|18.94|0
1643221870000|2022-01-26 18:31:10|21.08|19.08|21.04|19.04|21.08|19.08|21.04|19.04|0
1643221880000|2022-01-26 18:31:20|21.01|19.01|21.04|19.04|21.08|19.08|21.01|19.01|0
1643221890000|2022-01-26 18:31:30|21.08|19.08|21.11|19.11|21.15|19.15|21.08|19.08|0
1643221900000|2022-01-26 18:31:40|21.08|19.08|21.11|19.11|21.11|19.11|21.08|19.08|0
1643221910000|2022-01-26 18:31:50|21.08|19.08|20.97|18.98|21.08|19.08|20.9|18.91|0
1643221920000|2022-01-26 18:32:00|20.86|18.88|20.9|18.91|20.92|18.93|20.84|18.86|0
1643221930000|2022-01-26 18:32:10|20.94|18.94|20.81|18.83|20.94|18.94|20.81|18.83|0
1643221940000|2022-01-26 18:32:20|20.86|18.88|20.86|18.88|20.9|18.91|20.83|18.84|0
1643221950000|2022-01-26 18:32:30|20.88|18.89|20.86|18.88|20.9|18.91|20.86|18.88|0
1643221960000|2022-01-26 18:32:40|20.83|18.84|20.83|18.84|20.83|18.84|20.79|18.81|0
1643221970000|2022-01-26 18:32:50|20.79|18.81|20.94|18.94|20.94|18.94|20.79|18.81|0
1643221980000|2022-01-26 18:33:00|20.97|18.98|20.83|18.84|20.97|18.98|20.83|18.84|0
1643221990000|2022-01-26 18:33:10|20.79|18.81|20.55|18.6|20.79|18.81|20.46|18.52|0
1643222000000|2022-01-26 18:33:20|20.43|18.48|20.57|18.61|20.57|18.61|20.43|18.48|0
1643222010000|2022-01-26 18:33:30|20.5|18.55|20.64|18.68|20.64|18.68|20.5|18.55|0
1643222020000|2022-01-26 18:33:40|20.57|18.61|20.57|18.61|20.57|18.61|20.54|18.58|0
1643222030000|2022-01-26 18:33:50|20.43|18.48|20.5|18.55|20.5|18.55|20.43|18.48|0
1643222040000|2022-01-26 18:34:00|20.39|18.45|20.43|18.48|20.46|18.51|20.39|18.45|0
1643222050000|2022-01-26 18:34:10|20.46|18.51|20.32|18.39|20.46|18.51|20.28|18.35|0
1643222060000|2022-01-26 18:34:20|20.39|18.45|20.5|18.55|20.5|18.55|20.36|18.42|0
1643222070000|2022-01-26 18:34:30|20.46|18.51|20.5|18.55|20.57|18.61|20.46|18.51|0
1643222080000|2022-01-26 18:34:40|20.46|18.51|20.5|18.55|20.54|18.58|20.46|18.51|0
1643222090000|2022-01-26 18:34:50|20.54|18.58|20.54|18.58|20.57|18.61|20.54|18.58|0
1643222100000|2022-01-26 18:35:00|20.55|18.6|20.59|18.63|20.59|18.63|20.54|18.58|0
1643222110000|2022-01-26 18:35:10|20.64|18.68|20.75|18.78|20.75|18.78|20.64|18.68|0
1643222120000|2022-01-26 18:35:20|20.68|18.71|20.72|18.74|20.72|18.74|20.64|18.68|0
1643222130000|2022-01-26 18:35:30|20.75|18.78|20.68|18.71|20.75|18.78|20.68|18.71|0
1643222140000|2022-01-26 18:35:40|20.39|18.45|20.46|18.51|20.46|18.51|20.39|18.45|0
1643222150000|2022-01-26 18:35:50|20.5|18.55|20.25|18.32|20.5|18.55|20.25|18.32|0
1643222160000|2022-01-26 18:36:00|20.21|18.29|20.14|18.22|20.21|18.29|20.14|18.22|0
1643222170000|2022-01-26 18:36:10|20.21|18.29|20.43|18.48|20.43|18.48|20.21|18.29|0
1643222180000|2022-01-26 18:36:20|20.46|18.51|20.43|18.48|20.48|18.53|20.41|18.46|0
1643222190000|2022-01-26 18:36:30|20.44|18.5|20.32|18.38|20.44|18.5|20.25|18.32|0
1643222200000|2022-01-26 18:36:40|20.35|18.42|20.35|18.42|20.35|18.42|20.35|18.42|0
1643222210000|2022-01-26 18:36:50|20.32|18.38|20.43|18.48|20.43|18.48|20.32|18.38|0
1643222220000|2022-01-26 18:37:00|20.39|18.45|20.46|18.51|20.5|18.55|20.39|18.45|0
1643222230000|2022-01-26 18:37:10|20.43|18.48|20.39|18.45|20.43|18.48|20.39|18.45|0
1643222240000|2022-01-26 18:37:20|20.43|18.48|20.55|18.59|20.55|18.59|20.43|18.48|0
1643222250000|2022-01-26 18:37:30|20.61|18.64|20.5|18.55|20.72|18.74|20.5|18.55|0
1643222260000|2022-01-26 18:37:40|20.39|18.45|20.35|18.42|20.39|18.45|20.32|18.38|0
1643222270000|2022-01-26 18:37:50|20.39|18.45|20.43|18.48|20.43|18.48|20.35|18.42|0
1643222280000|2022-01-26 18:38:00|20.39|18.45|20.5|18.55|20.5|18.55|20.39|18.45|0
1643222290000|2022-01-26 18:38:10|20.53|18.58|20.46|18.51|20.57|18.61|20.46|18.51|0
1643222300000|2022-01-26 18:38:20|20.5|18.55|20.37|18.43|20.5|18.55|20.37|18.43|0
1643222310000|2022-01-26 18:38:30|20.21|18.29|20.16|18.24|20.25|18.32|20.16|18.24|0
1643222320000|2022-01-26 18:38:40|20.18|18.25|20.21|18.29|20.21|18.29|20.18|18.25|0
1643222330000|2022-01-26 18:38:50|20.46|18.51|20.41|18.46|20.46|18.51|20.41|18.46|0
1643222340000|2022-01-26 18:39:00|20.46|18.51|20.39|18.45|20.46|18.51|20.32|18.38|0
1643222350000|2022-01-26 18:39:10|20.43|18.48|20.43|18.48|20.43|18.48|20.43|18.48|0
1643222360000|2022-01-26 18:39:20|20.35|18.42|20.35|18.42|20.35|18.42|20.35|18.42|0
1643222370000|2022-01-26 18:39:30|20.39|18.45|20.35|18.42|20.39|18.45|20.35|18.42|0
1643222380000|2022-01-26 18:39:40|20.39|18.45|20.35|18.42|20.39|18.45|20.32|18.38|0
1643222390000|2022-01-26 18:39:50|20.43|18.48|20.39|18.45|20.43|18.48|20.39|18.45|0
1643222400000|2022-01-26 18:40:00|20.43|18.48|20.5|18.54|20.5|18.54|20.35|18.41|0
1643222410000|2022-01-26 18:40:10|20.28|18.35|20.46|18.51|20.5|18.54|20.28|18.35|0
1643222420000|2022-01-26 18:40:20|20.39|18.45|20.28|18.35|20.42|18.48|20.28|18.35|0
1643222430000|2022-01-26 18:40:30|20.21|18.29|20.14|18.22|20.21|18.29|20.14|18.22|0
1643222440000|2022-01-26 18:40:40|20.28|18.35|20.21|18.29|20.32|18.38|20.21|18.29|0
1643222450000|2022-01-26 18:40:50|20.28|18.35|20.32|18.38|20.39|18.45|20.28|18.35|0
1643222460000|2022-01-26 18:41:00|20.39|18.45|20.57|18.61|20.57|18.61|20.39|18.45|0
1643222470000|2022-01-26 18:41:10|20.6|18.64|20.46|18.51|20.6|18.64|20.46|18.51|0
1643222480000|2022-01-26 18:41:20|20.5|18.54|20.5|18.54|20.5|18.54|20.5|18.54|0
1643222490000|2022-01-26 18:41:30|20.53|18.58|20.57|18.61|20.64|18.67|20.53|18.58|0
1643222500000|2022-01-26 18:41:40|20.53|18.58|20.6|18.64|20.6|18.64|20.53|18.58|0
1643222510000|2022-01-26 18:41:50|20.77|18.79|20.62|18.66|20.77|18.79|20.62|18.66|0
1643222520000|2022-01-26 18:42:00|20.6|18.64|20.69|18.72|20.69|18.72|20.57|18.61|0
1643222530000|2022-01-26 18:42:10|20.68|18.71|20.75|18.77|20.75|18.77|20.68|18.71|0
1643222540000|2022-01-26 18:42:20|20.64|18.67|20.68|18.71|20.69|18.72|20.64|18.67|0
1643222550000|2022-01-26 18:42:30|20.64|18.67|20.79|18.81|20.79|18.81|20.64|18.67|0
1643222560000|2022-01-26 18:42:40|20.68|18.71|20.71|18.74|20.71|18.74|20.6|18.64|0
1643222570000|2022-01-26 18:42:50|20.68|18.71|20.82|18.84|20.82|18.84|20.68|18.71|0
1643222580000|2022-01-26 18:43:00|20.79|18.81|20.84|18.85|20.84|18.85|20.75|18.77|0
1643222590000|2022-01-26 18:43:10|20.82|18.84|20.84|18.85|20.86|18.87|20.82|18.84|0
1643222600000|2022-01-26 18:43:20|20.86|18.87|20.82|18.84|20.86|18.87|20.82|18.84|0
1643222610000|2022-01-26 18:43:30|20.8|18.82|20.78|18.81|20.8|18.82|20.77|18.79|0
1643222620000|2022-01-26 18:43:40|20.75|18.77|20.6|18.64|20.78|18.81|20.58|18.62|0
1643222630000|2022-01-26 18:43:50|20.62|18.66|20.6|18.64|20.64|18.67|20.6|18.64|0
1643222640000|2022-01-26 18:44:00|20.71|18.74|20.86|18.87|20.86|18.87|20.71|18.74|0
1643222650000|2022-01-26 18:44:10|20.89|18.9|20.82|18.84|20.89|18.9|20.78|18.81|0
1643222660000|2022-01-26 18:44:20|20.86|18.87|20.82|18.84|20.86|18.87|20.82|18.84|0
1643222670000|2022-01-26 18:44:30|20.75|18.77|20.71|18.74|20.78|18.8|20.71|18.74|0
1643222680000|2022-01-26 18:44:40|20.68|18.71|20.78|18.8|20.78|18.8|20.68|18.71|0
1643222690000|2022-01-26 18:44:50|20.75|18.77|20.71|18.74|20.78|18.8|20.71|18.74|0
1643222700000|2022-01-26 18:45:00|20.64|18.67|20.57|18.61|20.68|18.71|20.57|18.61|0
1643222710000|2022-01-26 18:45:10|20.68|18.71|20.57|18.61|20.71|18.74|20.57|18.61|0
1643222720000|2022-01-26 18:45:20|20.53|18.58|20.46|18.51|20.53|18.58|20.46|18.51|0
1643222730000|2022-01-26 18:45:30|20.35|18.41|20.35|18.41|20.46|18.51|20.35|18.41|0
1643222740000|2022-01-26 18:45:40|20.21|18.28|20.21|18.28|20.21|18.28|20.19|18.27|0
1643222750000|2022-01-26 18:45:50|20.24|18.32|20.19|18.27|20.24|18.32|20.17|18.25|0
1643222760000|2022-01-26 18:46:00|20.31|18.38|20.42|18.48|20.42|18.48|20.28|18.35|0
1643222770000|2022-01-26 18:46:10|20.39|18.44|20.49|18.54|20.49|18.54|20.39|18.44|0
1643222780000|2022-01-26 18:46:20|20.46|18.51|20.4|18.46|20.46|18.51|20.35|18.41|0
1643222790000|2022-01-26 18:46:30|20.39|18.44|20.28|18.35|20.39|18.44|20.28|18.35|0
1643222800000|2022-01-26 18:46:40|20.31|18.38|20.28|18.35|20.42|18.48|20.28|18.35|0
1643222810000|2022-01-26 18:46:50|20.24|18.32|20.17|18.25|20.24|18.32|20.17|18.25|0
1643222820000|2022-01-26 18:47:00|20.14|18.22|20.46|18.51|20.46|18.51|20.14|18.22|0
1643222830000|2022-01-26 18:47:10|20.53|18.57|20.39|18.44|20.53|18.57|20.39|18.44|0
1643222840000|2022-01-26 18:47:20|20.46|18.51|20.46|18.51|20.51|18.56|20.46|18.51|0
1643222850000|2022-01-26 18:47:30|20.49|18.54|20.46|18.51|20.49|18.54|20.42|18.48|0
1643222860000|2022-01-26 18:47:40|20.47|18.52|20.46|18.51|20.47|18.52|20.42|18.48|0
1643222870000|2022-01-26 18:47:50|20.53|18.57|20.46|18.51|20.57|18.61|20.42|18.48|0
1643222880000|2022-01-26 18:48:00|20.39|18.44|20.4|18.46|20.46|18.51|20.39|18.44|0
1643222890000|2022-01-26 18:48:10|20.42|18.48|20.6|18.64|20.6|18.64|20.42|18.48|0
1643222900000|2022-01-26 18:48:20|20.57|18.61|20.64|18.67|20.64|18.67|20.57|18.61|0
1643222910000|2022-01-26 18:48:30|20.58|18.62|20.46|18.51|20.58|18.62|20.46|18.51|0
1643222920000|2022-01-26 18:48:40|20.49|18.54|20.57|18.61|20.57|18.61|20.49|18.54|0
1643222930000|2022-01-26 18:48:50|20.58|18.62|20.57|18.61|20.58|18.62|20.57|18.61|0
1643222940000|2022-01-26 18:49:00|20.53|18.57|20.56|18.61|20.56|18.61|20.44|18.49|0
1643222950000|2022-01-26 18:49:10|20.6|18.64|20.53|18.57|20.6|18.64|20.49|18.54|0
1643222960000|2022-01-26 18:49:20|20.6|18.64|20.6|18.64|20.64|18.67|20.56|18.61|0
1643222970000|2022-01-26 18:49:30|20.64|18.67|20.56|18.61|20.64|18.67|20.56|18.61|0
1643222980000|2022-01-26 18:49:40|20.6|18.64|20.56|18.61|20.6|18.64|20.56|18.61|0
1643222990000|2022-01-26 18:49:50|20.49|18.54|20.49|18.54|20.49|18.54|20.44|18.49|0
1643223000000|2022-01-26 18:50:00|20.46|18.51|20.35|18.41|20.46|18.51|20.28|18.35|0
1643223010000|2022-01-26 18:50:10|20.31|18.38|20.21|18.28|20.31|18.38|20.21|18.28|0
1643223020000|2022-01-26 18:50:20|20.24|18.31|20.31|18.38|20.31|18.38|20.17|18.25|0
1643223030000|2022-01-26 18:50:30|20.28|18.35|20.28|18.35|20.28|18.35|20.28|18.35|0
1643223040000|2022-01-26 18:50:40|20.31|18.38|20.31|18.38|20.4|18.46|20.24|18.31|0
1643223050000|2022-01-26 18:50:50|20.38|18.44|20.31|18.38|20.38|18.44|20.31|18.38|0
1643223060000|2022-01-26 18:51:00|20.35|18.41|20.42|18.48|20.46|18.51|20.35|18.41|0
1643223070000|2022-01-26 18:51:10|20.46|18.51|20.56|18.61|20.56|18.61|20.46|18.51|0
1643223080000|2022-01-26 18:51:20|20.53|18.57|20.6|18.64|20.6|18.64|20.47|18.52|0
1643223090000|2022-01-26 18:51:30|20.64|18.67|20.6|18.64|20.67|18.7|20.6|18.64|0
1643223100000|2022-01-26 18:51:40|20.58|18.62|20.6|18.64|20.6|18.64|20.58|18.62|0
1643223110000|2022-01-26 18:51:50|20.56|18.61|20.44|18.49|20.56|18.61|20.42|18.47|0
1643223120000|2022-01-26 18:52:00|20.42|18.47|20.42|18.47|20.42|18.47|20.4|18.46|0
1643223130000|2022-01-26 18:52:10|20.38|18.44|20.46|18.51|20.49|18.54|20.38|18.44|0
1643223140000|2022-01-26 18:52:20|20.49|18.54|20.38|18.44|20.49|18.54|20.33|18.39|0
1643223150000|2022-01-26 18:52:30|20.35|18.41|20.47|18.52|20.47|18.52|20.35|18.41|0
1643223160000|2022-01-26 18:52:40|20.49|18.54|20.64|18.67|20.64|18.67|20.49|18.54|0
1643223170000|2022-01-26 18:52:50|20.67|18.7|20.51|18.56|20.67|18.7|20.51|18.56|0
1643223180000|2022-01-26 18:53:00|20.53|18.57|20.53|18.57|20.56|18.6|20.53|18.57|0
1643223190000|2022-01-26 18:53:10|20.56|18.6|20.67|18.7|20.67|18.7|20.56|18.6|0
1643223200000|2022-01-26 18:53:20|20.69|18.72|20.67|18.7|20.69|18.72|20.6|18.64|0
1643223210000|2022-01-26 18:53:30|20.69|18.72|20.89|18.9|20.89|18.9|20.69|18.72|0
1643223220000|2022-01-26 18:53:40|20.93|18.93|21.07|19.07|21.07|19.07|20.93|18.93|0
1643223230000|2022-01-26 18:53:50|21.17|19.17|21.14|19.14|21.17|19.17|21.1|19.1|0
1643223240000|2022-01-26 18:54:00|21.17|19.17|21.21|19.21|21.21|19.21|21.17|19.17|0
1643223250000|2022-01-26 18:54:10|21.17|19.17|20.96|18.97|21.17|19.17|20.96|18.97|0
1643223260000|2022-01-26 18:54:20|20.94|18.95|20.96|18.97|21|19|20.94|18.95|0
1643223270000|2022-01-26 18:54:30|20.94|18.95|21.03|19.03|21.03|19.03|20.94|18.95|0
1643223280000|2022-01-26 18:54:40|20.96|18.97|21|19|21|19|20.93|18.93|0
1643223290000|2022-01-26 18:54:50|21.02|19.02|21.14|19.14|21.14|19.14|21.02|19.02|0
1643223300000|2022-01-26 18:55:00|21.07|19.07|21.1|19.1|21.1|19.1|21|19|0
1643223310000|2022-01-26 18:55:10|21.07|19.07|21.1|19.1|21.1|19.1|21.07|19.07|0
1643223320000|2022-01-26 18:55:20|21.09|19.09|21|19|21.1|19.1|21|19|0
1643223330000|2022-01-26 18:55:30|20.94|18.95|21.07|19.07|21.07|19.07|20.94|18.95|0
1643223340000|2022-01-26 18:55:40|21.03|19.03|21|19|21.03|19.03|20.96|18.97|0
1643223350000|2022-01-26 18:55:50|20.98|18.98|21|19|21|19|20.96|18.97|0
1643223360000|2022-01-26 18:56:00|21.03|19.03|20.93|18.93|21.03|19.03|20.93|18.93|0
1643223370000|2022-01-26 18:56:10|21|19|20.93|18.93|21|19|20.93|18.93|0
1643223380000|2022-01-26 18:56:20|20.96|18.97|20.89|18.9|20.96|18.97|20.89|18.9|0
1643223390000|2022-01-26 18:56:30|20.94|18.95|21|19|21|19|20.94|18.95|0
1643223400000|2022-01-26 18:56:40|20.96|18.97|21.03|19.03|21.03|19.03|20.96|18.97|0
1643223410000|2022-01-26 18:56:50|21.07|19.07|21.07|19.07|21.07|19.07|21.07|19.07|0
1643223420000|2022-01-26 18:57:00|21|19|21.01|19.01|21.01|19.01|21|19|0
1643223430000|2022-01-26 18:57:10|21|19|21.1|19.1|21.1|19.1|21|19|0
1643223440000|2022-01-26 18:57:20|21.28|19.28|21.39|19.39|21.39|19.39|21.28|19.28|0
1643223450000|2022-01-26 18:57:30|21.35|19.35|21.39|19.39|21.39|19.39|21.35|19.35|0
1643223460000|2022-01-26 18:57:40|21.4|19.4|21.35|19.35|21.4|19.4|21.35|19.35|0
1643223470000|2022-01-26 18:57:50|21.28|19.28|21.31|19.31|21.35|19.35|21.28|19.28|0
1643223480000|2022-01-26 18:58:00|21.28|19.28|21.05|19.05|21.28|19.28|21.05|19.05|0
1643223490000|2022-01-26 18:58:10|20.87|18.88|20.2|18.27|20.89|18.9|20.2|18.27|0
1643223500000|2022-01-26 18:58:20|20.27|18.34|20.21|18.29|20.27|18.34|20.14|18.22|0
1643223510000|2022-01-26 18:58:30|20.2|18.27|20.42|18.48|20.46|18.51|20.2|18.27|0
1643223520000|2022-01-26 18:58:40|20.46|18.51|19.51|17.65|20.46|18.51|19.51|17.65|0
1643223530000|2022-01-26 18:58:50|19.39|17.54|19.49|17.64|19.49|17.64|19.35|17.51|0
1643223540000|2022-01-26 18:59:00|19.39|17.54|19.37|17.53|19.39|17.54|19.35|17.51|0
1643223550000|2022-01-26 18:59:10|19.28|17.45|19.35|17.51|19.39|17.54|19.28|17.45|0
1643223560000|2022-01-26 18:59:20|19.28|17.45|19.32|17.48|19.32|17.48|19.23|17.4|0
1643223570000|2022-01-26 18:59:30|19.39|17.54|19.46|17.61|19.46|17.61|19.39|17.54|0
1643223580000|2022-01-26 18:59:40|19.49|17.64|19.46|17.61|19.53|17.67|19.46|17.61|0
1643223590000|2022-01-26 18:59:50|19.32|17.48|19.42|17.57|19.42|17.57|19.32|17.48|0
1643223600000|2022-01-26 19:00:00|19.53|17.67|21.13|19.13|21.13|19.13|19.53|17.67|0
1643223610000|2022-01-26 19:00:10|20.99|18.99|22.28|20.28|22.28|20.28|20.99|18.99|0
1643223620000|2022-01-26 19:00:20|22.24|20.24|21.71|19.71|22.58|20.58|21.71|19.71|0
1643223630000|2022-01-26 19:00:30|21.22|19.22|21.69|19.69|21.69|19.69|21.1|19.1|0
1643223640000|2022-01-26 19:00:40|21.49|19.49|21.47|19.47|21.49|19.49|21.27|19.27|0
1643223650000|2022-01-26 19:00:50|21.35|19.35|20.42|18.48|21.35|19.35|19.53|17.67|0
1643223660000|2022-01-26 19:01:00|20.51|18.56|22.09|20.09|22.09|20.09|20.51|18.56|0
1643223670000|2022-01-26 19:01:10|21.53|19.53|21.8|19.8|21.8|19.8|21.53|19.53|0
1643223680000|2022-01-26 19:01:20|21.69|19.69|21.36|19.36|21.69|19.69|21.36|19.36|0
1643223690000|2022-01-26 19:01:30|21.53|19.53|22.2|20.2|22.2|20.2|21.53|19.53|0
1643223700000|2022-01-26 19:01:40|22|20|22.46|20.46|22.46|20.46|22|20|0
1643223710000|2022-01-26 19:01:50|22.29|20.29|22.28|20.28|22.35|20.35|22.15|20.15|0
1643223720000|2022-01-26 19:02:00|22.44|20.44|22.99|20.99|23.07|21.07|22.44|20.44|0
1643223730000|2022-01-26 19:02:10|23.35|21.35|24|22|24|22|23.35|21.35|0
1643223740000|2022-01-26 19:02:20|24.08|22.08|24.1|22.1|24.18|22.18|24.04|22.04|0
1643223750000|2022-01-26 19:02:30|23.65|21.65|23.94|21.94|23.94|21.94|23.65|21.65|0
1643223760000|2022-01-26 19:02:40|24.04|22.04|24.04|22.04|24.22|22.22|24.02|22.02|0
1643223770000|2022-01-26 19:02:50|24.18|22.18|24.22|22.22|24.3|22.3|24.1|22.1|0
1643223780000|2022-01-26 19:03:00|24.12|22.12|23.94|21.94|24.3|22.3|23.94|21.94|0
1643223790000|2022-01-26 19:03:10|24.12|22.12|23.88|21.88|24.12|22.12|23.84|21.84|0
1643223800000|2022-01-26 19:03:20|23.63|21.63|22.59|20.59|23.63|21.63|22.39|20.39|0
1643223810000|2022-01-26 19:03:30|22.63|20.63|21.47|19.47|22.63|20.63|21.47|19.47|0
1643223820000|2022-01-26 19:03:40|22.13|20.13|22.61|20.61|22.61|20.61|22|20|0
1643223830000|2022-01-26 19:03:50|22.84|20.84|22.33|20.33|22.84|20.84|22.33|20.33|0
1643223840000|2022-01-26 19:04:00|22.15|20.15|21.71|19.71|22.15|20.15|21.71|19.71|0
1643223850000|2022-01-26 19:04:10|21.96|19.96|22.5|20.5|22.5|20.5|21.96|19.96|0
1643223860000|2022-01-26 19:04:20|22.31|20.31|22.61|20.61|22.65|20.65|22.31|20.31|0
1643223870000|2022-01-26 19:04:30|22.35|20.35|21.58|19.58|22.35|20.35|21.58|19.58|0
1643223880000|2022-01-26 19:04:40|21.89|19.89|22.5|20.5|22.5|20.5|21.89|19.89|0
1643223890000|2022-01-26 19:04:50|22.44|20.44|22.29|20.29|22.44|20.44|22.29|20.29|0
1643223900000|2022-01-26 19:05:00|21.98|19.98|22.22|20.22|22.22|20.22|21.98|19.98|0
1643223910000|2022-01-26 19:05:10|22.2|20.2|22.61|20.61|22.61|20.61|22.2|20.2|0
1643223920000|2022-01-26 19:05:20|22.59|20.59|22.61|20.61|22.61|20.61|22.59|20.59|0
1643223930000|2022-01-26 19:05:30|22.54|20.54|22.42|20.42|22.57|20.57|22.29|20.29|0
1643223940000|2022-01-26 19:05:40|22.61|20.61|22.31|20.31|22.61|20.61|22.31|20.31|0
1643223950000|2022-01-26 19:05:50|22.57|20.57|23.07|21.07|23.07|21.07|22.46|20.46|0
1643223960000|2022-01-26 19:06:00|23.18|21.18|23.35|21.35|23.35|21.35|23.18|21.18|0
1643223970000|2022-01-26 19:06:10|23.26|21.26|23.31|21.31|23.31|21.31|23.14|21.14|0
1643223980000|2022-01-26 19:06:20|23.37|21.37|23.33|21.33|23.37|21.37|23.26|21.26|0
1643223990000|2022-01-26 19:06:30|23.37|21.37|23.37|21.37|23.37|21.37|23.3|21.3|0
1643224000000|2022-01-26 19:06:40|23.31|21.31|23.31|21.31|23.31|21.31|23.31|21.31|0
1643224010000|2022-01-26 19:06:50|23.03|21.03|23.76|21.76|23.76|21.76|23.03|21.03|0
1643224020000|2022-01-26 19:07:00|23.72|21.72|23.64|21.64|24.24|22.24|23.64|21.64|0
1643224030000|2022-01-26 19:07:10|23.57|21.57|23.59|21.59|23.59|21.59|23.12|21.12|0
1643224040000|2022-01-26 19:07:20|23.49|21.49|23.41|21.41|23.49|21.49|23.33|21.33|0
1643224050000|2022-01-26 19:07:30|23.31|21.31|22.72|20.72|23.31|21.31|22.72|20.72|0
1643224060000|2022-01-26 19:07:40|22.65|20.65|23.54|21.54|23.54|21.54|22.46|20.46|0
1643224070000|2022-01-26 19:07:50|23.56|21.56|22.91|20.91|23.64|21.64|22.91|20.91|0
1643224080000|2022-01-26 19:08:00|23.14|21.14|23.22|21.22|23.22|21.22|23.14|21.14|0
1643224090000|2022-01-26 19:08:10|22.4|20.4|22.48|20.48|22.49|20.49|22.4|20.4|0
1643224100000|2022-01-26 19:08:20|22.33|20.33|22.49|20.49|22.49|20.49|22.31|20.31|0
1643224110000|2022-01-26 19:08:30|22.57|20.57|22.53|20.53|22.65|20.65|22.53|20.53|0
1643224120000|2022-01-26 19:08:40|22.48|20.48|22.4|20.4|22.48|20.48|22.29|20.29|0
1643224130000|2022-01-26 19:08:50|22.44|20.44|22.48|20.48|22.55|20.55|22.44|20.44|0
1643224140000|2022-01-26 19:09:00|22.31|20.31|22.14|20.14|22.46|20.46|22.14|20.14|0
1643224150000|2022-01-26 19:09:10|22.1|20.1|21.97|19.97|22.18|20.18|21.97|19.97|0
1643224160000|2022-01-26 19:09:20|22.03|20.03|21.99|19.99|22.05|20.05|21.99|19.99|0
1643224170000|2022-01-26 19:09:30|22.03|20.03|21.7|19.7|22.03|20.03|21.7|19.7|0
1643224180000|2022-01-26 19:09:40|21.68|19.68|21.6|19.6|21.68|19.68|21.57|19.57|0
1643224190000|2022-01-26 19:09:50|21.4|19.4|20.75|18.77|21.4|19.4|20.75|18.77|0
1643224200000|2022-01-26 19:10:00|20.9|18.91|21.49|19.49|21.49|19.49|20.9|18.91|0
1643224210000|2022-01-26 19:10:10|21.73|19.73|21.28|19.28|21.77|19.77|21.28|19.28|0
1643224220000|2022-01-26 19:10:20|21.35|19.35|21.13|19.13|21.35|19.35|21.04|19.04|0
1643224230000|2022-01-26 19:10:30|21.21|19.21|21.26|19.26|21.26|19.26|21.21|19.21|0
1643224240000|2022-01-26 19:10:40|21.22|19.22|21.22|19.22|21.22|19.22|21.13|19.13|0
1643224250000|2022-01-26 19:10:50|21.12|19.12|20.53|18.57|21.12|19.12|20.53|18.57|0
1643224260000|2022-01-26 19:11:00|20.49|18.54|20.45|18.51|20.53|18.57|20.45|18.51|0
1643224270000|2022-01-26 19:11:10|20.05|18.14|19.95|18.05|20.05|18.14|19.95|18.05|0
1643224280000|2022-01-26 19:11:20|19.98|18.08|19.95|18.05|20.02|18.11|19.91|18.01|0
1643224290000|2022-01-26 19:11:30|19.98|18.08|19.34|17.5|19.98|18.08|19.34|17.5|0
1643224300000|2022-01-26 19:11:40|19.45|17.59|19.04|17.23|19.45|17.59|19.04|17.23|0
1643224310000|2022-01-26 19:11:50|18.99|17.18|19.13|17.31|19.13|17.31|18.99|17.18|0
1643224320000|2022-01-26 19:12:00|19.24|17.4|19.1|17.28|19.24|17.4|18.86|17.06|0
1643224330000|2022-01-26 19:12:10|19.45|17.59|19.41|17.56|19.45|17.59|19.38|17.53|0
1643224340000|2022-01-26 19:12:20|19.55|17.69|19.61|17.74|19.62|17.75|19.55|17.69|0
1643224350000|2022-01-26 19:12:30|19.66|17.79|20.09|18.18|20.09|18.18|19.66|17.79|0
1643224360000|2022-01-26 19:12:40|19.94|18.05|20.12|18.21|20.16|18.24|19.94|18.05|0
1643224370000|2022-01-26 19:12:50|20.09|18.18|20.31|18.37|20.34|18.41|20.09|18.18|0
1643224380000|2022-01-26 19:13:00|20.09|18.18|19.62|17.75|20.09|18.18|19.62|17.75|0
1643224390000|2022-01-26 19:13:10|19.8|17.92|19.66|17.79|19.8|17.92|19.66|17.79|0
1643224400000|2022-01-26 19:13:20|19.71|17.83|19.34|17.5|19.71|17.83|19.34|17.5|0
1643224410000|2022-01-26 19:13:30|19.38|17.53|19.38|17.53|19.38|17.53|19.1|17.28|0
1643224420000|2022-01-26 19:13:40|19.41|17.56|19.27|17.44|19.41|17.56|19.27|17.44|0
1643224430000|2022-01-26 19:13:50|19.06|17.25|18.99|17.18|19.11|17.29|18.99|17.18|0
1643224440000|2022-01-26 19:14:00|19.03|17.21|18.8|17.01|19.1|17.28|18.8|17.01|0
1643224450000|2022-01-26 19:14:10|18.65|16.87|18.36|16.61|18.65|16.87|18.36|16.61|0
1643224460000|2022-01-26 19:14:20|18.39|16.64|17.62|15.94|18.41|16.66|17.62|15.94|0
1643224470000|2022-01-26 19:14:30|17.23|15.59|17.29|15.65|17.33|15.68|17.13|15.5|0
1643224480000|2022-01-26 19:14:40|17.1|15.47|16.29|14.74|17.1|15.47|16.29|14.74|0
1643224490000|2022-01-26 19:14:50|16.32|14.77|16.94|15.33|16.94|15.33|16.32|14.77|0
1643224500000|2022-01-26 19:15:00|16.85|15.24|17.45|15.79|17.45|15.79|16.85|15.24|0
1643224510000|2022-01-26 19:15:10|17.28|15.63|17.36|15.7|17.36|15.7|17.2|15.56|0
1643224520000|2022-01-26 19:15:20|17.29|15.65|16.02|14.5|17.42|15.76|16.02|14.5|0
1643224530000|2022-01-26 19:15:30|16.1|14.57|16.33|14.78|16.33|14.78|16.1|14.57|0
1643224540000|2022-01-26 19:15:40|16.39|14.83|17.5|15.84|17.73|16.04|16.39|14.83|0
1643224550000|2022-01-26 19:15:50|17.52|15.85|18.87|17.07|18.87|17.07|17.52|15.85|0
1643224560000|2022-01-26 19:16:00|18.67|16.89|18.18|16.45|18.87|17.07|18.18|16.45|0
1643224570000|2022-01-26 19:16:10|18.9|17.1|18.68|16.9|18.9|17.1|18.65|16.87|0
1643224580000|2022-01-26 19:16:20|18.62|16.84|18.67|16.89|18.92|17.12|18.58|16.81|0
1643224590000|2022-01-26 19:16:30|18.68|16.9|18.32|16.57|18.68|16.9|18.32|16.57|0
1643224600000|2022-01-26 19:16:40|18.14|16.41|18.37|16.62|18.37|16.62|18.14|16.41|0
1643224610000|2022-01-26 19:16:50|18.47|16.71|18.78|16.99|18.78|16.99|18.47|16.71|0
1643224620000|2022-01-26 19:17:00|18.92|17.12|19.15|17.33|19.15|17.33|18.92|17.12|0
1643224630000|2022-01-26 19:17:10|18.65|16.87|18.72|16.93|18.87|17.07|18.65|16.87|0
1643224640000|2022-01-26 19:17:20|18.68|16.9|18.4|16.65|18.68|16.9|18.38|16.63|0
1643224650000|2022-01-26 19:17:30|18.32|16.57|18.17|16.44|18.5|16.74|18.17|16.44|0
1643224660000|2022-01-26 19:17:40|18.45|16.69|18.32|16.57|18.45|16.69|18.32|16.57|0
1643224670000|2022-01-26 19:17:50|18.35|16.6|18.52|16.75|18.52|16.75|18.35|16.6|0
1643224680000|2022-01-26 19:18:00|18.62|16.84|18.58|16.81|18.62|16.84|18.32|16.57|0
1643224690000|2022-01-26 19:18:10|18.88|17.08|19.29|17.45|19.29|17.45|18.85|17.05|0
1643224700000|2022-01-26 19:18:20|19.07|17.25|19.05|17.24|19.19|17.36|19.05|17.24|0
1643224710000|2022-01-26 19:18:30|19.09|17.27|19.1|17.28|19.22|17.39|19.09|17.27|0
1643224720000|2022-01-26 19:18:40|19.15|17.33|19.5|17.64|19.55|17.69|19.15|17.33|0
1643224730000|2022-01-26 19:18:50|19.77|17.89|19.88|17.99|19.88|17.99|19.7|17.83|0
1643224740000|2022-01-26 19:19:00|19.64|17.77|19.43|17.58|19.7|17.83|19.43|17.58|0
1643224750000|2022-01-26 19:19:10|19.51|17.65|19.39|17.55|19.51|17.65|19.39|17.55|0
1643224760000|2022-01-26 19:19:20|19.26|17.42|19.29|17.45|19.32|17.48|19.19|17.36|0
1643224770000|2022-01-26 19:19:30|19.5|17.64|19.26|17.42|19.5|17.64|19.26|17.42|0
1643224780000|2022-01-26 19:19:40|19.29|17.45|19.32|17.48|19.32|17.48|19.24|17.41|0
1643224790000|2022-01-26 19:19:50|19.43|17.58|19.32|17.48|19.43|17.58|19.32|17.48|0
1643224800000|2022-01-26 19:20:00|19.39|17.55|19.57|17.7|19.58|17.72|19.39|17.55|0
1643224810000|2022-01-26 19:20:10|19.5|17.64|19.67|17.8|19.67|17.8|19.5|17.64|0
1643224820000|2022-01-26 19:20:20|19.88|17.99|19.46|17.61|19.88|17.99|19.46|17.61|0
1643224830000|2022-01-26 19:20:30|19.22|17.39|19.19|17.36|19.32|17.48|19.19|17.36|0
1643224840000|2022-01-26 19:20:40|18.78|16.99|18.9|17.1|18.9|17.1|18.68|16.9|0
1643224850000|2022-01-26 19:20:50|19.12|17.3|19.05|17.24|19.12|17.3|19.05|17.24|0
1643224860000|2022-01-26 19:21:00|19.27|17.44|18.92|17.11|19.27|17.44|18.88|17.08|0
1643224870000|2022-01-26 19:21:10|19.02|17.21|18.93|17.13|19.02|17.21|18.85|17.05|0
1643224880000|2022-01-26 19:21:20|18.76|16.98|18.88|17.08|18.88|17.08|18.76|16.98|0
1643224890000|2022-01-26 19:21:30|18.8|17.01|19|17.19|19|17.19|18.71|16.93|0
1643224900000|2022-01-26 19:21:40|19.02|17.21|19.43|17.58|19.46|17.61|19.02|17.21|0
1643224910000|2022-01-26 19:21:50|19.39|17.55|19.79|17.91|19.79|17.91|19.39|17.55|0
1643224920000|2022-01-26 19:22:00|19.81|17.92|19.74|17.86|20.05|18.14|19.74|17.86|0
1643224930000|2022-01-26 19:22:10|19.56|17.7|19.22|17.39|19.56|17.7|19.22|17.39|0
1643224940000|2022-01-26 19:22:20|19.1|17.28|18.98|17.17|19.22|17.39|18.96|17.16|0
1643224950000|2022-01-26 19:22:30|19.08|17.27|19.05|17.24|19.22|17.39|19.05|17.24|0
1643224960000|2022-01-26 19:22:40|19.08|17.27|18.93|17.13|19.08|17.27|18.85|17.05|0
1643224970000|2022-01-26 19:22:50|19.19|17.36|19.24|17.4|19.24|17.4|19.19|17.36|0
1643224980000|2022-01-26 19:23:00|19.08|17.27|19.15|17.33|19.15|17.33|18.96|17.16|0
1643224990000|2022-01-26 19:23:10|19.12|17.3|19.08|17.27|19.15|17.33|19.08|17.27|0
1643225000000|2022-01-26 19:23:20|18.96|17.16|18.58|16.81|18.98|17.17|18.58|16.81|0
1643225010000|2022-01-26 19:23:30|18.65|16.87|18.58|16.81|18.65|16.87|18.51|16.75|0
1643225020000|2022-01-26 19:23:40|18.71|16.93|19.08|17.27|19.15|17.33|18.71|16.93|0
1643225030000|2022-01-26 19:23:50|19.32|17.48|19.19|17.36|19.32|17.48|19.05|17.24|0
1643225040000|2022-01-26 19:24:00|19.15|17.33|19.19|17.36|19.25|17.42|19.15|17.33|0
1643225050000|2022-01-26 19:24:10|19.22|17.39|19.32|17.48|19.49|17.64|19.22|17.39|0
1643225060000|2022-01-26 19:24:20|19.51|17.65|19.91|18.02|19.91|18.02|19.51|17.65|0
1643225070000|2022-01-26 19:24:30|19.81|17.92|19.56|17.7|19.81|17.92|19.46|17.61|0
1643225080000|2022-01-26 19:24:40|19.6|17.73|19.48|17.62|19.6|17.73|19.46|17.61|0
1643225090000|2022-01-26 19:24:50|19.67|17.79|19.81|17.92|19.81|17.92|19.67|17.79|0
1643225100000|2022-01-26 19:25:00|19.86|17.97|20.37|18.43|20.37|18.43|19.84|17.95|0
1643225110000|2022-01-26 19:25:10|20.55|18.6|21.48|19.48|21.48|19.48|20.55|18.6|0
1643225120000|2022-01-26 19:25:20|21.45|19.45|21.73|19.73|21.73|19.73|21.45|19.45|0
1643225130000|2022-01-26 19:25:30|21.84|19.84|21.48|19.48|21.91|19.91|21.48|19.48|0
1643225140000|2022-01-26 19:25:40|21.7|19.7|21.52|19.52|21.7|19.7|21.48|19.48|0
1643225150000|2022-01-26 19:25:50|21.48|19.48|21.23|19.23|21.48|19.48|21.13|19.13|0
1643225160000|2022-01-26 19:26:00|21.34|19.34|21.62|19.62|21.7|19.7|21.34|19.34|0
1643225170000|2022-01-26 19:26:10|21.59|19.59|21.7|19.7|21.7|19.7|21.52|19.52|0
1643225180000|2022-01-26 19:26:20|21.59|19.59|21.7|19.7|21.7|19.7|21.59|19.59|0
1643225190000|2022-01-26 19:26:30|21.68|19.68|21.62|19.62|21.68|19.68|21.61|19.61|0
1643225200000|2022-01-26 19:26:40|21.66|19.66|21.59|19.59|21.7|19.7|21.59|19.59|0
1643225210000|2022-01-26 19:26:50|21.36|19.36|21.62|19.62|21.62|19.62|21.36|19.36|0
1643225220000|2022-01-26 19:27:00|21.7|19.7|21.7|19.7|21.7|19.7|21.7|19.7|0
1643225230000|2022-01-26 19:27:10|21.6|19.6|21.37|19.37|21.6|19.6|21.37|19.37|0
1643225240000|2022-01-26 19:27:20|21.55|19.55|21.69|19.69|21.69|19.69|21.55|19.55|0
1643225250000|2022-01-26 19:27:30|21.66|19.66|21.62|19.62|21.66|19.66|21.52|19.52|0
1643225260000|2022-01-26 19:27:40|21.69|19.69|22.33|20.33|22.33|20.33|21.69|19.69|0
1643225270000|2022-01-26 19:27:50|22.38|20.38|22.18|20.18|22.42|20.42|22.18|20.18|0
1643225280000|2022-01-26 19:28:00|22.38|20.38|22|20|22.38|20.38|22|20|0
1643225290000|2022-01-26 19:28:10|21.2|19.2|22.1|20.1|22.1|20.1|21.17|19.17|0
1643225300000|2022-01-26 19:28:20|22.03|20.03|20.13|18.21|22.03|20.03|19.98|18.08|0
1643225310000|2022-01-26 19:28:30|20.09|18.18|20.49|18.54|20.49|18.54|20.09|18.18|0
1643225320000|2022-01-26 19:28:40|20.74|18.77|20.58|18.62|20.74|18.77|20.54|18.59|0
1643225330000|2022-01-26 19:28:50|20.63|18.67|20.49|18.54|20.63|18.67|20.47|18.52|0
1643225340000|2022-01-26 19:29:00|20.52|18.57|20.56|18.6|20.56|18.6|20.52|18.57|0
1643225350000|2022-01-26 19:29:10|19.8|17.91|19.76|17.88|19.8|17.91|19.71|17.83|0
1643225360000|2022-01-26 19:29:20|19.62|17.75|19.76|17.88|19.76|17.88|19.55|17.69|0
1643225370000|2022-01-26 19:29:30|19.73|17.85|19.73|17.85|19.73|17.85|19.53|17.67|0
1643225380000|2022-01-26 19:29:40|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1643225390000|2022-01-26 19:29:50|19.69|17.81|19.62|17.75|19.83|17.94|19.62|17.75|0
1643225400000|2022-01-26 19:30:00|19.67|17.8|19.49|17.64|19.71|17.83|19.49|17.64|0
1643225410000|2022-01-26 19:30:10|19.65|17.78|18.88|17.08|19.65|17.78|18.81|17.02|0
1643225420000|2022-01-26 19:30:20|19.02|17.21|18.85|17.05|19.09|17.27|18.85|17.05|0
1643225430000|2022-01-26 19:30:30|19.42|17.57|19.51|17.65|19.51|17.65|19.41|17.56|0
1643225440000|2022-01-26 19:30:40|19.65|17.78|19.65|17.78|19.73|17.85|19.65|17.78|0
1643225450000|2022-01-26 19:30:50|19.58|17.72|19.48|17.62|19.58|17.72|19.37|17.53|0
1643225460000|2022-01-26 19:31:00|19.34|17.49|19.73|17.85|19.83|17.94|19.34|17.49|0
1643225470000|2022-01-26 19:31:10|19.62|17.75|19.64|17.77|19.73|17.85|19.62|17.75|0
1643225480000|2022-01-26 19:31:20|19.51|17.65|18.88|17.08|19.51|17.65|18.88|17.08|0
1643225490000|2022-01-26 19:31:30|18.99|17.18|18.81|17.02|18.99|17.18|18.57|16.81|0
1643225500000|2022-01-26 19:31:40|18.64|16.87|18.05|16.33|18.64|16.87|18.05|16.33|0
1643225510000|2022-01-26 19:31:50|18.1|16.38|18.34|16.59|18.34|16.59|18.05|16.33|0
1643225520000|2022-01-26 19:32:00|18.39|16.64|18.83|17.04|18.83|17.04|18.39|16.64|0
1643225530000|2022-01-26 19:32:10|18.71|16.93|18.4|16.65|18.71|16.93|18.4|16.65|0
1643225540000|2022-01-26 19:32:20|18.51|16.74|18.3|16.56|18.51|16.74|18.14|16.41|0
1643225550000|2022-01-26 19:32:30|18.2|16.47|18.14|16.41|18.2|16.47|18.07|16.35|0
1643225560000|2022-01-26 19:32:40|18.51|16.74|18.51|16.74|18.54|16.77|18.49|16.73|0
1643225570000|2022-01-26 19:32:50|18.34|16.59|18.73|16.94|18.73|16.94|18.34|16.59|0
1643225580000|2022-01-26 19:33:00|18.68|16.9|18.35|16.61|18.68|16.9|18.35|16.61|0
1643225590000|2022-01-26 19:33:10|18.4|16.65|17.94|16.23|18.4|16.65|17.87|16.17|0
1643225600000|2022-01-26 19:33:20|18|16.29|18.14|16.41|18.44|16.68|18|16.29|0
1643225610000|2022-01-26 19:33:30|17.77|16.08|17.38|15.72|17.77|16.08|17.38|15.72|0
1643225620000|2022-01-26 19:33:40|17.48|15.81|17.54|15.87|17.69|16|17.48|15.81|0
1643225630000|2022-01-26 19:33:50|17.44|15.78|17.51|15.84|17.77|16.08|17.44|15.78|0
1643225640000|2022-01-26 19:34:00|17.44|15.78|17.84|16.14|17.94|16.23|17.44|15.78|0
1643225650000|2022-01-26 19:34:10|17.8|16.11|17.74|16.05|17.84|16.14|17.71|16.02|0
1643225660000|2022-01-26 19:34:20|17.38|15.72|17|15.38|17.38|15.72|17|15.38|0
1643225670000|2022-01-26 19:34:30|17.09|15.46|16.4|14.84|17.09|15.46|16.4|14.84|0
1643225680000|2022-01-26 19:34:40|16|14.48|15.82|14.32|16|14.48|15.7|14.21|0
1643225690000|2022-01-26 19:34:50|15.79|14.29|16.1|14.56|16.1|14.56|15.79|14.29|0
1643225700000|2022-01-26 19:35:00|16.31|14.76|16.37|14.81|16.49|14.92|16.31|14.76|0
1643225710000|2022-01-26 19:35:10|16.4|14.84|15.91|14.4|16.4|14.84|15.85|14.34|0
1643225720000|2022-01-26 19:35:20|15.97|14.45|16.07|14.54|16.2|14.66|15.97|14.45|0
1643225730000|2022-01-26 19:35:30|15.94|14.43|16.07|14.54|16.16|14.62|15.94|14.43|0
1643225740000|2022-01-26 19:35:40|15.97|14.45|16.25|14.7|16.25|14.7|15.97|14.45|0
1643225750000|2022-01-26 19:35:50|16.06|14.53|16.22|14.67|16.28|14.73|16.06|14.53|0
1643225760000|2022-01-26 19:36:00|16.28|14.73|16.46|14.89|16.46|14.89|16.28|14.73|0
1643225770000|2022-01-26 19:36:10|16.02|14.49|15.67|14.18|16.1|14.56|15.67|14.18|0
1643225780000|2022-01-26 19:36:20|15.79|14.29|15.85|14.34|16.06|14.53|15.72|14.22|0
1643225790000|2022-01-26 19:36:30|15.78|14.28|15.5|14.02|15.78|14.28|15.5|14.02|0
1643225800000|2022-01-26 19:36:40|15.44|13.97|15.38|13.91|15.44|13.97|15.35|13.89|0
1643225810000|2022-01-26 19:36:50|15.73|14.24|16|14.48|16|14.48|15.64|14.15|0
1643225820000|2022-01-26 19:37:00|15.91|14.4|15.82|14.32|15.91|14.4|15.7|14.21|0
1643225830000|2022-01-26 19:37:10|15.88|14.37|15.35|13.89|16.31|14.76|15.35|13.89|0
1643225840000|2022-01-26 19:37:20|15.31|13.85|15.73|14.23|15.73|14.23|15.31|13.85|0
1643225850000|2022-01-26 19:37:30|15.85|14.34|17.94|16.23|17.94|16.23|15.85|14.34|0
1643225860000|2022-01-26 19:37:40|19.18|17.35|19.1|17.28|19.4|17.56|19.1|17.28|0
1643225870000|2022-01-26 19:37:50|18.83|17.03|18.89|17.09|19.06|17.25|18.76|16.97|0
1643225880000|2022-01-26 19:38:00|18.99|17.19|19.47|17.62|19.47|17.62|18.89|17.09|0
1643225890000|2022-01-26 19:38:10|18.33|16.59|17.57|15.9|18.33|16.59|17.57|15.9|0
1643225900000|2022-01-26 19:38:20|18.22|16.49|18.86|17.07|18.86|17.07|18.22|16.49|0
1643225910000|2022-01-26 19:38:30|19.14|17.32|19.1|17.29|19.14|17.32|19.09|17.27|0
1643225920000|2022-01-26 19:38:40|19.66|17.79|19.7|17.82|19.77|17.89|19.66|17.79|0
1643225930000|2022-01-26 19:38:50|19.81|17.92|20.14|18.23|20.14|18.23|19.81|17.92|0
1643225940000|2022-01-26 19:39:00|20.09|18.18|19.24|17.41|20.09|18.18|19.24|17.41|0
1643225950000|2022-01-26 19:39:10|19.28|17.44|20.14|18.23|20.14|18.23|19.28|17.44|0
1643225960000|2022-01-26 19:39:20|20.86|18.87|20.84|18.85|21.13|19.13|20.84|18.85|0
1643225970000|2022-01-26 19:39:30|20.89|18.9|20.47|18.52|20.91|18.92|20.09|18.18|0
1643225980000|2022-01-26 19:39:40|20.43|18.49|20.24|18.31|20.43|18.49|20.13|18.21|0
1643225990000|2022-01-26 19:39:50|20.13|18.21|20|18.1|20.16|18.24|19.7|17.82|0
1643226000000|2022-01-26 19:40:00|20.13|18.21|19.68|17.81|20.16|18.24|19.68|17.81|0
1643226010000|2022-01-26 19:40:10|19.86|17.97|20|18.1|20.27|18.34|19.86|17.97|0
1643226020000|2022-01-26 19:40:20|19.8|17.92|19.73|17.85|20.11|18.19|19.73|17.85|0
1643226030000|2022-01-26 19:40:30|19.49|17.63|19.07|17.25|19.49|17.63|19.05|17.24|0
1643226040000|2022-01-26 19:40:40|19.1|17.28|18.91|17.11|19.38|17.54|18.91|17.11|0
1643226050000|2022-01-26 19:40:50|19.4|17.55|19.07|17.25|19.4|17.55|19.07|17.25|0
1643226060000|2022-01-26 19:41:00|18.76|16.97|19.36|17.52|19.36|17.52|18.76|16.97|0
1643226070000|2022-01-26 19:41:10|19.38|17.54|19.1|17.28|19.49|17.63|19.1|17.28|0
1643226080000|2022-01-26 19:41:20|19.56|17.69|19.38|17.54|19.59|17.73|19.38|17.54|0
1643226090000|2022-01-26 19:41:30|19.33|17.49|19.31|17.47|19.33|17.49|19.31|17.47|0
1643226100000|2022-01-26 19:41:40|19.42|17.57|18.83|17.04|19.42|17.57|18.83|17.04|0
1643226110000|2022-01-26 19:41:50|18.06|16.34|17.65|15.97|18.47|16.71|17.65|15.97|0
1643226120000|2022-01-26 19:42:00|17.78|16.08|18.2|16.47|18.2|16.47|17.78|16.08|0
1643226130000|2022-01-26 19:42:10|18.16|16.43|18.39|16.64|18.39|16.64|18.16|16.43|0
1643226140000|2022-01-26 19:42:20|18.22|16.49|17.99|16.28|18.26|16.52|17.99|16.28|0
1643226150000|2022-01-26 19:42:30|17.66|15.98|17.76|16.07|17.76|16.07|17.6|15.92|0
1643226160000|2022-01-26 19:42:40|17.79|16.1|17.57|15.89|17.79|16.1|17.57|15.89|0
1643226170000|2022-01-26 19:42:50|17.53|15.86|17.63|15.95|17.86|16.16|17.53|15.86|0
1643226180000|2022-01-26 19:43:00|17.28|15.63|17.05|15.43|17.28|15.63|17.02|15.4|0
1643226190000|2022-01-26 19:43:10|16.98|15.36|16.68|15.09|16.98|15.36|16.68|15.09|0
1643226200000|2022-01-26 19:43:20|16.63|15.05|15.99|14.47|16.71|15.12|15.99|14.47|0
1643226210000|2022-01-26 19:43:30|15.83|14.32|16.13|14.59|16.13|14.59|15.83|14.32|0
1643226220000|2022-01-26 19:43:40|16.07|14.54|16.46|14.9|16.46|14.9|16.07|14.54|0
1643226230000|2022-01-26 19:43:50|16.74|15.15|16.77|15.17|16.77|15.17|16.71|15.12|0
1643226240000|2022-01-26 19:44:00|16.79|15.19|16.65|15.06|16.8|15.2|16.65|15.06|0
1643226250000|2022-01-26 19:44:10|17.09|15.46|16.49|14.92|17.09|15.46|16.49|14.92|0
1643226260000|2022-01-26 19:44:20|16.19|14.65|16.4|14.84|16.4|14.84|16.19|14.65|0
1643226270000|2022-01-26 19:44:30|15.92|14.4|16.04|14.51|16.04|14.51|15.83|14.32|0
1643226280000|2022-01-26 19:44:40|16.2|14.66|16.1|14.56|16.2|14.66|16.04|14.51|0
1643226290000|2022-01-26 19:44:50|15.71|14.21|15.59|14.11|15.83|14.32|15.59|14.11|0
1643226300000|2022-01-26 19:45:00|15.4|13.93|14.9|13.48|15.4|13.93|14.9|13.48|0
1643226310000|2022-01-26 19:45:10|14.98|13.56|14.93|13.51|15.21|13.76|14.93|13.51|0
1643226320000|2022-01-26 19:45:20|14.6|13.2|13.82|12.42|14.6|13.2|13.82|12.42|0
1643226330000|2022-01-26 19:45:30|13.91|12.51|13.79|12.39|13.91|12.51|13.52|12.12|0
1643226340000|2022-01-26 19:45:40|13.82|12.42|14.11|12.71|14.21|12.81|13.82|12.42|0
1643226350000|2022-01-26 19:45:50|14|12.6|13.81|12.41|14.07|12.67|13.81|12.41|0
1643226360000|2022-01-26 19:46:00|13.65|12.25|13.7|12.3|13.98|12.58|13.65|12.25|0
1643226370000|2022-01-26 19:46:10|13.39|11.99|13.33|11.93|13.44|12.04|13.33|11.93|0
1643226380000|2022-01-26 19:46:20|13.12|11.72|11.87|10.47|13.12|11.72|11.87|10.47|0
1643226390000|2022-01-26 19:46:30|11.76|10.36|13.7|12.3|13.77|12.37|11.76|10.36|0
1643226400000|2022-01-26 19:46:40|13.39|11.99|13.65|12.25|13.65|12.25|13.39|11.99|0
1643226410000|2022-01-26 19:46:50|13.73|12.33|15.78|14.28|15.78|14.28|13.73|12.33|0
1643226420000|2022-01-26 19:47:00|15.38|13.92|15.2|13.75|15.38|13.92|15.19|13.74|0
1643226430000|2022-01-26 19:47:10|14.99|13.57|14.88|13.47|14.99|13.57|14.88|13.47|0
1643226440000|2022-01-26 19:47:20|14.87|13.45|14.87|13.45|14.87|13.45|14.59|13.19|0
1643226450000|2022-01-26 19:47:30|14.83|13.42|14.58|13.18|14.83|13.42|14.58|13.18|0
1643226460000|2022-01-26 19:47:40|14.65|13.25|15.05|13.62|15.05|13.62|14.65|13.25|0
1643226470000|2022-01-26 19:47:50|15.01|13.58|14.53|13.13|15.01|13.58|14.53|13.13|0
1643226480000|2022-01-26 19:48:00|14.6|13.2|14.77|13.37|15.01|13.58|14.6|13.2|0
1643226490000|2022-01-26 19:48:10|14.67|13.27|14.71|13.31|14.79|13.38|14.67|13.27|0
1643226500000|2022-01-26 19:48:20|14.68|13.28|15.01|13.58|15.01|13.58|14.68|13.28|0
1643226510000|2022-01-26 19:48:30|14.9|13.48|14.67|13.27|15.01|13.58|14.67|13.27|0
1643226520000|2022-01-26 19:48:40|14.32|12.92|14.33|12.93|14.35|12.95|14.27|12.87|0
1643226530000|2022-01-26 19:48:50|14.8|13.39|14.37|12.97|14.8|13.39|14.23|12.83|0
1643226540000|2022-01-26 19:49:00|14.45|13.05|14.65|13.25|14.65|13.25|14.25|12.85|0
1643226550000|2022-01-26 19:49:10|15.06|13.63|14.65|13.25|15.06|13.63|14.65|13.25|0
1643226560000|2022-01-26 19:49:20|15.01|13.58|15.24|13.79|15.37|13.91|15.01|13.58|0
1643226570000|2022-01-26 19:49:30|14.98|13.55|14.9|13.48|14.98|13.55|14.55|13.15|0
1643226580000|2022-01-26 19:49:40|14.56|13.16|14.25|12.85|14.71|13.31|14.25|12.85|0
1643226590000|2022-01-26 19:49:50|14.35|12.95|14.53|13.13|14.53|13.13|14.35|12.95|0
1643226600000|2022-01-26 19:50:00|14.69|13.29|14.64|13.24|14.88|13.46|14.64|13.24|0
1643226610000|2022-01-26 19:50:10|14.72|13.32|14.81|13.4|14.85|13.44|14.55|13.15|0
1643226620000|2022-01-26 19:50:20|14.87|13.45|15.88|14.37|15.88|14.37|14.87|13.45|0
1643226630000|2022-01-26 19:50:30|16.16|14.62|15.82|14.32|16.16|14.62|15.74|14.24|0
1643226640000|2022-01-26 19:50:40|15.62|14.14|15.23|13.78|15.62|14.14|14.88|13.46|0
1643226650000|2022-01-26 19:50:50|14.96|13.54|14.77|13.37|14.96|13.54|14.75|13.34|0
1643226660000|2022-01-26 19:51:00|13.8|12.4|14.23|12.83|14.23|12.83|13.8|12.4|0
1643226670000|2022-01-26 19:51:10|14.55|13.15|14.24|12.84|14.55|13.15|14.13|12.73|0
1643226680000|2022-01-26 19:51:20|14.22|12.82|14.69|13.29|14.69|13.29|14.22|12.82|0
1643226690000|2022-01-26 19:51:30|14.96|13.53|15.15|13.71|15.15|13.71|14.87|13.46|0
1643226700000|2022-01-26 19:51:40|15.01|13.58|15.73|14.23|15.73|14.23|15.01|13.58|0
1643226710000|2022-01-26 19:51:50|15.78|14.28|15.81|14.31|15.87|14.36|15.78|14.28|0
1643226720000|2022-01-26 19:52:00|15.84|14.33|15.81|14.31|15.96|14.44|15.67|14.18|0
1643226730000|2022-01-26 19:52:10|15.84|14.33|15.55|14.07|15.96|14.44|15.45|13.98|0
1643226740000|2022-01-26 19:52:20|15.18|13.74|15.49|14.02|15.49|14.02|15.18|13.74|0
1643226750000|2022-01-26 19:52:30|15.44|13.97|14.66|13.26|15.47|13.99|14.66|13.26|0
1643226760000|2022-01-26 19:52:40|15.07|13.63|15.65|14.16|15.68|14.19|15.07|13.63|0
1643226770000|2022-01-26 19:52:50|15.32|13.86|15.28|13.82|15.32|13.86|15.28|13.82|0
1643226780000|2022-01-26 19:53:00|15.21|13.76|15.27|13.81|15.27|13.81|14.96|13.53|0
1643226790000|2022-01-26 19:53:10|15.45|13.98|15.38|13.91|15.61|14.12|15.27|13.81|0
1643226800000|2022-01-26 19:53:20|15.29|13.84|15.27|13.81|15.29|13.84|15.1|13.66|0
1643226810000|2022-01-26 19:53:30|15.18|13.74|15.18|13.74|15.18|13.74|14.75|13.34|0
1643226820000|2022-01-26 19:53:40|14.86|13.44|15.14|13.7|15.14|13.7|14.86|13.44|0
1643226830000|2022-01-26 19:53:50|15.32|13.86|15.58|14.1|15.58|14.1|15.32|13.86|0
1643226840000|2022-01-26 19:54:00|15.12|13.68|15.35|13.89|15.67|14.17|15.12|13.68|0
1643226850000|2022-01-26 19:54:10|15.41|13.94|15.59|14.11|15.67|14.17|15.41|13.94|0
1643226860000|2022-01-26 19:54:20|15.34|13.88|15.56|14.08|15.56|14.08|15.34|13.88|0
1643226870000|2022-01-26 19:54:30|15.41|13.94|15.84|14.33|15.84|14.33|15.41|13.94|0
1643226880000|2022-01-26 19:54:40|15.81|14.31|15.08|13.65|15.81|14.31|15.08|13.65|0
1643226890000|2022-01-26 19:54:50|15.45|13.98|15.22|13.77|15.45|13.98|15.12|13.68|0
1643226900000|2022-01-26 19:55:00|15.04|13.61|14.52|13.12|15.27|13.81|14.52|13.12|0
1643226910000|2022-01-26 19:55:10|14.5|13.1|14.89|13.47|14.94|13.52|14.5|13.1|0
1643226920000|2022-01-26 19:55:20|14.6|13.2|14.85|13.43|14.98|13.56|14.6|13.2|0
1643226930000|2022-01-26 19:55:30|14.47|13.07|14.42|13.02|14.47|13.07|14.42|13.02|0
1643226940000|2022-01-26 19:55:40|14.23|12.83|14.37|12.97|14.56|13.16|14.23|12.83|0
1643226950000|2022-01-26 19:55:50|14.55|13.15|14.65|13.25|14.69|13.29|14.55|13.15|0
1643226960000|2022-01-26 19:56:00|14.33|12.93|14.37|12.97|14.37|12.97|14.18|12.78|0
1643226970000|2022-01-26 19:56:10|14.33|12.93|14.75|13.34|14.75|13.34|14.32|12.92|0
1643226980000|2022-01-26 19:56:20|14.65|13.25|14.87|13.46|14.87|13.46|14.47|13.07|0
1643226990000|2022-01-26 19:56:30|14.58|13.18|14.85|13.44|14.95|13.53|14.58|13.18|0
1643227000000|2022-01-26 19:56:40|14.91|13.49|14.74|13.34|14.91|13.49|14.74|13.34|0
1643227010000|2022-01-26 19:56:50|14.8|13.39|14.91|13.49|14.91|13.49|14.67|13.27|0
1643227020000|2022-01-26 19:57:00|15.19|13.74|15.27|13.82|15.38|13.92|15.19|13.74|0
1643227030000|2022-01-26 19:57:10|15.07|13.64|14.69|13.29|15.07|13.64|14.69|13.29|0
1643227040000|2022-01-26 19:57:20|14.54|13.14|15.03|13.6|15.03|13.6|14.54|13.14|0
1643227050000|2022-01-26 19:57:30|15.02|13.59|15.19|13.74|15.19|13.74|14.5|13.1|0
1643227060000|2022-01-26 19:57:40|15.16|13.71|15.16|13.71|15.16|13.71|15.05|13.61|0
1643227070000|2022-01-26 19:57:50|15.33|13.87|15.16|13.71|15.33|13.87|15.16|13.71|0
1643227080000|2022-01-26 19:58:00|15.21|13.76|15.13|13.69|15.21|13.76|15.13|13.69|0
1643227090000|2022-01-26 19:58:10|15.16|13.71|15.16|13.71|15.43|13.96|15.12|13.68|0
1643227100000|2022-01-26 19:58:20|15.05|13.61|14.93|13.51|15.05|13.61|14.82|13.41|0
1643227110000|2022-01-26 19:58:30|15.02|13.59|15.35|13.89|15.35|13.89|15.02|13.59|0
1643227120000|2022-01-26 19:58:40|15.2|13.75|15.19|13.74|15.2|13.75|15.14|13.7|0
1643227130000|2022-01-26 19:58:50|15.03|13.6|15.09|13.65|15.09|13.65|15.03|13.6|0
1643227140000|2022-01-26 19:59:00|15.13|13.69|15.14|13.7|15.3|13.84|15.13|13.69|0
1643227150000|2022-01-26 19:59:10|15.23|13.78|15.02|13.59|15.23|13.78|15|13.57|0
1643227160000|2022-01-26 19:59:20|14.73|13.32|14.62|13.22|14.73|13.32|14.62|13.22|0
1643227170000|2022-01-26 19:59:30|14.65|13.25|15.35|13.89|15.43|13.96|14.65|13.25|0
1643227180000|2022-01-26 19:59:40|15.37|13.91|15.21|13.76|15.37|13.91|15.16|13.71|0
1643227190000|2022-01-26 19:59:50|15.41|13.94|15.45|13.98|15.51|14.03|15.38|13.92|0
1643227200000|2022-01-26 20:00:00|15.17|13.73|14.98|13.55|15.17|13.73|14.91|13.49|0
1643227210000|2022-01-26 20:00:10|15.1|13.66|14.71|13.31|15.1|13.66|14.71|13.31|0
1643227220000|2022-01-26 20:00:20|14.62|13.22|14.99|13.56|14.99|13.56|14.57|13.17|0
1643227230000|2022-01-26 20:00:30|14.71|13.31|14.61|13.21|14.89|13.47|14.61|13.21|0
1643227240000|2022-01-26 20:00:40|14.54|13.14|14|12.6|14.54|13.14|14|12.6|0
1643227250000|2022-01-26 20:00:50|14.08|12.68|14.08|12.68|14.08|12.68|13.97|12.57|0
1643227260000|2022-01-26 20:01:00|14.07|12.67|14.27|12.87|14.27|12.87|14.07|12.67|0
1643227270000|2022-01-26 20:01:10|14.16|12.76|13.93|12.53|14.24|12.84|13.93|12.53|0
1643227280000|2022-01-26 20:01:20|14.01|12.61|13.82|12.42|14.01|12.61|13.75|12.35|0
1643227290000|2022-01-26 20:01:30|13.65|12.25|13.38|11.98|13.65|12.25|13.38|11.98|0
1643227300000|2022-01-26 20:01:40|13.34|11.94|13.12|11.72|13.34|11.94|13.07|11.67|0
1643227310000|2022-01-26 20:01:50|12.92|11.52|13.08|11.68|13.19|11.79|12.92|11.52|0
1643227320000|2022-01-26 20:02:00|13.12|11.72|13.37|11.97|13.37|11.97|13.12|11.72|0
1643227330000|2022-01-26 20:02:10|13.48|12.08|13.24|11.84|13.48|12.08|13.24|11.84|0
1643227340000|2022-01-26 20:02:20|13.28|11.88|13.26|11.86|13.32|11.92|13.19|11.79|0
1643227350000|2022-01-26 20:02:30|13.4|12|13.16|11.76|13.4|12|13.16|11.76|0
1643227360000|2022-01-26 20:02:40|13.19|11.79|13.22|11.82|13.26|11.86|13.19|11.79|0
1643227370000|2022-01-26 20:02:50|13.19|11.79|12.84|11.44|13.19|11.79|12.84|11.44|0
1643227380000|2022-01-26 20:03:00|12.79|11.39|12.82|11.42|12.82|11.42|12.65|11.25|0
1643227390000|2022-01-26 20:03:10|12.79|11.39|12.45|11.05|12.79|11.39|12.45|11.05|0
1643227400000|2022-01-26 20:03:20|12.38|10.98|12.18|10.78|12.38|10.98|12.18|10.78|0
1643227410000|2022-01-26 20:03:30|12.17|10.77|12.13|10.73|12.23|10.83|12.13|10.73|0
1643227420000|2022-01-26 20:03:40|11.97|10.57|12.04|10.64|12.04|10.64|11.97|10.57|0
1643227430000|2022-01-26 20:03:50|11.96|10.56|10.97|9.57|11.96|10.56|10.97|9.57|0
1643227440000|2022-01-26 20:04:00|12.2|10.8|12.16|10.76|12.2|10.8|11.92|10.52|0
1643227450000|2022-01-26 20:04:10|13.4|12|13.26|11.86|13.4|12|13.2|11.8|0
1643227460000|2022-01-26 20:04:20|13.19|11.79|13.11|11.71|13.19|11.79|13.11|11.71|0
1643227470000|2022-01-26 20:04:30|12.97|11.57|13.05|11.65|13.05|11.65|12.95|11.55|0
1643227480000|2022-01-26 20:04:40|13.01|11.61|13.4|12|13.41|12.01|13.01|11.61|0
1643227490000|2022-01-26 20:04:50|13.49|12.09|13.78|12.38|13.83|12.43|13.49|12.09|0
1643227500000|2022-01-26 20:05:00|13.69|12.29|13.68|12.28|13.69|12.29|13.62|12.22|0
1643227510000|2022-01-26 20:05:10|13.62|12.22|13.69|12.29|13.69|12.29|13.52|12.12|0
1643227520000|2022-01-26 20:05:20|13.31|11.91|13.62|12.22|13.62|12.22|13.31|11.91|0
1643227530000|2022-01-26 20:05:30|13.36|11.96|13.08|11.68|13.36|11.96|13.08|11.68|0
1643227540000|2022-01-26 20:05:40|12.94|11.54|12.7|11.3|12.94|11.54|12.7|11.3|0
1643227550000|2022-01-26 20:05:50|12.69|11.29|12.73|11.33|12.76|11.36|12.69|11.29|0
1643227560000|2022-01-26 20:06:00|12.77|11.37|12.57|11.17|12.79|11.39|12.57|11.17|0
1643227570000|2022-01-26 20:06:10|12.58|11.18|13.07|11.67|13.07|11.67|12.58|11.18|0
1643227580000|2022-01-26 20:06:20|13.11|11.71|13.26|11.86|13.36|11.96|13.11|11.71|0
1643227590000|2022-01-26 20:06:30|13.39|11.99|12.87|11.47|13.39|11.99|12.87|11.47|0
1643227600000|2022-01-26 20:06:40|12.57|11.17|12.63|11.23|12.8|11.4|12.57|11.17|0
1643227610000|2022-01-26 20:06:50|12.67|11.27|12.79|11.39|12.79|11.39|12.67|11.27|0
1643227620000|2022-01-26 20:07:00|12.87|11.47|12.75|11.35|12.87|11.47|12.75|11.35|0
1643227630000|2022-01-26 20:07:10|12.82|11.42|12.53|11.13|12.92|11.52|12.53|11.13|0
1643227640000|2022-01-26 20:07:20|12.37|10.97|12.2|10.8|12.37|10.97|12.16|10.76|0
1643227650000|2022-01-26 20:07:30|12.15|10.75|12.59|11.19|12.67|11.27|12.15|10.75|0
1643227660000|2022-01-26 20:07:40|12.82|11.42|13.08|11.68|13.08|11.68|12.82|11.42|0
1643227670000|2022-01-26 20:07:50|13.13|11.73|13.26|11.86|13.26|11.86|13.02|11.62|0
1643227680000|2022-01-26 20:08:00|13.05|11.65|12.66|11.26|13.05|11.65|12.66|11.26|0
1643227690000|2022-01-26 20:08:10|12.38|10.98|12.69|11.29|12.69|11.29|12.31|10.91|0
1643227700000|2022-01-26 20:08:20|12.68|11.28|12.75|11.35|12.78|11.38|12.68|11.28|0
1643227710000|2022-01-26 20:08:30|12.7|11.3|12.33|10.93|12.7|11.3|12.33|10.93|0
1643227720000|2022-01-26 20:08:40|12.44|11.04|12.47|11.07|12.47|11.07|12.34|10.94|0
1643227730000|2022-01-26 20:08:50|12.27|10.87|12.31|10.91|12.45|11.05|12.27|10.87|0
1643227740000|2022-01-26 20:09:00|12.12|10.72|11.92|10.52|12.12|10.72|11.92|10.52|0
1643227750000|2022-01-26 20:09:10|11.77|10.37|11.65|10.25|11.77|10.37|11.65|10.25|0
1643227760000|2022-01-26 20:09:20|11.67|10.27|12.15|10.75|12.15|10.75|11.67|10.27|0
1643227770000|2022-01-26 20:09:30|11.93|10.53|11.68|10.28|11.93|10.53|11.68|10.28|0
1643227780000|2022-01-26 20:09:40|11.62|10.22|11.72|10.32|11.72|10.32|11.62|10.22|0
1643227790000|2022-01-26 20:09:50|11.66|10.26|11.49|10.09|11.66|10.26|11.49|10.09|0
1643227800000|2022-01-26 20:10:00|11.38|9.98|11.85|10.45|11.85|10.45|11.38|9.98|0
1643227810000|2022-01-26 20:10:10|12.02|10.62|12.16|10.76|12.16|10.76|11.77|10.37|0
1643227820000|2022-01-26 20:10:20|12.22|10.82|11.85|10.45|12.22|10.82|11.85|10.45|0
1643227830000|2022-01-26 20:10:30|12.01|10.61|11.86|10.46|12.01|10.61|11.86|10.46|0
1643227840000|2022-01-26 20:10:40|11.97|10.57|12.25|10.85|12.25|10.85|11.97|10.57|0
1643227850000|2022-01-26 20:10:50|12.29|10.89|12.13|10.73|12.35|10.95|12.13|10.73|0
1643227860000|2022-01-26 20:11:00|12.16|10.76|12.91|11.51|12.91|11.51|12.16|10.76|0
1643227870000|2022-01-26 20:11:10|12.88|11.48|12.74|11.34|12.88|11.48|12.52|11.12|0
1643227880000|2022-01-26 20:11:20|12.58|11.18|13.11|11.71|13.11|11.71|12.58|11.18|0
1643227890000|2022-01-26 20:11:30|13.18|11.78|13.38|11.98|13.38|11.98|13.18|11.78|0
1643227900000|2022-01-26 20:11:40|13.27|11.87|13.17|11.77|13.38|11.98|13.17|11.77|0
1643227910000|2022-01-26 20:11:50|13.12|11.72|13.34|11.94|13.37|11.97|13.12|11.72|0
1643227920000|2022-01-26 20:12:00|13.35|11.95|13.32|11.92|13.55|12.15|13.2|11.8|0
1643227930000|2022-01-26 20:12:10|13.25|11.85|12.68|11.28|13.25|11.85|12.68|11.28|0
1643227940000|2022-01-26 20:12:20|12.52|11.12|12.58|11.18|12.58|11.18|12.25|10.85|0
1643227950000|2022-01-26 20:12:30|12.89|11.49|13.1|11.7|13.1|11.7|12.89|11.49|0
1643227960000|2022-01-26 20:12:40|13.12|11.72|12.88|11.48|13.17|11.77|12.88|11.48|0
1643227970000|2022-01-26 20:12:50|13.06|11.66|13.07|11.67|13.07|11.67|12.79|11.39|0
1643227980000|2022-01-26 20:13:00|13.16|11.76|13.05|11.65|13.24|11.84|12.89|11.49|0
1643227990000|2022-01-26 20:13:10|13.17|11.77|12.7|11.3|13.18|11.78|12.7|11.3|0
1643228000000|2022-01-26 20:13:20|12.73|11.33|12.73|11.33|12.78|11.38|12.73|11.33|0
1643228010000|2022-01-26 20:13:30|12.91|11.51|12.79|11.39|12.91|11.51|12.78|11.38|0
1643228020000|2022-01-26 20:13:40|12.99|11.59|13.21|11.81|13.26|11.86|12.99|11.59|0
1643228030000|2022-01-26 20:13:50|13.12|11.72|13.07|11.67|13.12|11.72|13|11.6|0
1643228040000|2022-01-26 20:14:00|13.1|11.7|12.98|11.58|13.1|11.7|12.81|11.41|0
1643228050000|2022-01-26 20:14:10|13.07|11.67|12.87|11.47|13.07|11.67|12.87|11.47|0
1643228060000|2022-01-26 20:14:20|12.83|11.43|12.65|11.25|12.83|11.43|12.65|11.25|0
1643228070000|2022-01-26 20:14:30|12.87|11.47|12.69|11.29|12.87|11.47|12.53|11.13|0
1643228080000|2022-01-26 20:14:40|12.5|11.1|12.22|10.82|12.5|11.1|12.22|10.82|0
1643228090000|2022-01-26 20:14:50|12.36|10.96|12.35|10.95|12.44|11.04|12.2|10.8|0
1643228100000|2022-01-26 20:15:00|12.36|10.96|12.88|11.48|12.88|11.48|12.26|10.86|0
1643228110000|2022-01-26 20:15:10|13.15|11.75|12.88|11.48|13.15|11.75|12.87|11.47|0
1643228120000|2022-01-26 20:15:20|12.87|11.47|12.8|11.4|12.87|11.47|12.74|11.34|0
1643228130000|2022-01-26 20:15:30|12.64|11.24|12.38|10.98|12.64|11.24|12.35|10.95|0
1643228140000|2022-01-26 20:15:40|12.51|11.11|12.24|10.84|12.51|11.11|12.2|10.8|0
1643228150000|2022-01-26 20:15:50|12.18|10.78|12.1|10.7|12.18|10.78|12.03|10.63|0
1643228160000|2022-01-26 20:16:00|12.19|10.79|11.81|10.41|12.19|10.79|11.81|10.41|0
1643228170000|2022-01-26 20:16:10|11.74|10.34|11.92|10.52|12.03|10.63|11.72|10.32|0
1643228180000|2022-01-26 20:16:20|12.06|10.66|11.81|10.41|12.06|10.66|11.81|10.41|0
1643228190000|2022-01-26 20:16:30|11.77|10.37|11.72|10.32|11.86|10.46|11.72|10.32|0
1643228200000|2022-01-26 20:16:40|12.09|10.69|12.4|11|12.4|11|12.09|10.69|0
1643228210000|2022-01-26 20:16:50|12.42|11.02|12.68|11.28|12.81|11.41|12.37|10.97|0
1643228220000|2022-01-26 20:17:00|12.8|11.4|12.78|11.38|12.87|11.47|12.78|11.38|0
1643228230000|2022-01-26 20:17:10|12.53|11.13|12.55|11.15|12.73|11.33|12.53|11.13|0
1643228240000|2022-01-26 20:17:20|12.57|11.17|12.27|10.87|12.57|11.17|12.27|10.87|0
1643228250000|2022-01-26 20:17:30|12.21|10.81|11.98|10.58|12.32|10.92|11.98|10.58|0
1643228260000|2022-01-26 20:17:40|12.04|10.64|11.97|10.57|12.05|10.65|11.96|10.56|0
1643228270000|2022-01-26 20:17:50|11.88|10.48|12.07|10.67|12.07|10.67|11.85|10.45|0
1643228280000|2022-01-26 20:18:00|12.08|10.68|12.17|10.77|12.19|10.79|12.04|10.64|0
1643228290000|2022-01-26 20:18:10|12.1|10.7|11.85|10.45|12.3|10.9|11.85|10.45|0
1643228300000|2022-01-26 20:18:20|12|10.6|12.82|11.42|12.82|11.42|11.89|10.49|0
1643228310000|2022-01-26 20:18:30|12.63|11.23|12.58|11.18|12.63|11.23|12.5|11.1|0
1643228320000|2022-01-26 20:18:40|12.75|11.35|12.48|11.08|12.75|11.35|12.48|11.08|0
1643228330000|2022-01-26 20:18:50|12.54|11.14|12.65|11.25|12.65|11.25|12.54|11.14|0
1643228340000|2022-01-26 20:19:00|12.9|11.5|12.56|11.16|12.91|11.51|12.56|11.16|0
1643228350000|2022-01-26 20:19:10|12.29|10.89|12.25|10.85|12.37|10.97|12.25|10.85|0
1643228360000|2022-01-26 20:19:20|12.22|10.82|12.67|11.27|12.67|11.27|12.22|10.82|0
1643228370000|2022-01-26 20:19:30|12.6|11.2|12.69|11.29|12.7|11.3|12.57|11.17|0
1643228380000|2022-01-26 20:19:40|12.49|11.09|12.46|11.06|12.6|11.2|12.46|11.06|0
1643228390000|2022-01-26 20:19:50|12.34|10.94|12.39|10.99|12.42|11.02|12.32|10.92|0
1643228400000|2022-01-26 20:20:00|12.48|11.08|12.6|11.2|12.64|11.24|12.48|11.08|0
1643228410000|2022-01-26 20:20:10|12.74|11.34|12.61|11.21|12.74|11.34|12.58|11.18|0
1643228420000|2022-01-26 20:20:20|12.52|11.12|12.08|10.68|12.58|11.18|12.08|10.68|0
1643228430000|2022-01-26 20:20:30|12.1|10.7|11.97|10.57|12.1|10.7|11.97|10.57|0
1643228440000|2022-01-26 20:20:40|11.95|10.55|12|10.6|12.03|10.63|11.95|10.55|0
1643228450000|2022-01-26 20:20:50|12.09|10.69|11.97|10.57|12.09|10.69|11.97|10.57|0
1643228460000|2022-01-26 20:21:00|11.98|10.58|12.01|10.61|12.05|10.65|11.93|10.53|0
1643228470000|2022-01-26 20:21:10|12.2|10.8|12.53|11.13|12.57|11.17|12.2|10.8|0
1643228480000|2022-01-26 20:21:20|12.52|11.12|12.24|10.84|12.52|11.12|12.24|10.84|0
1643228490000|2022-01-26 20:21:30|12.23|10.83|12.66|11.26|12.66|11.26|12.23|10.83|0
1643228500000|2022-01-26 20:21:40|12.52|11.12|12.57|11.17|12.82|11.42|12.52|11.12|0
1643228510000|2022-01-26 20:21:50|12.53|11.13|12.69|11.29|12.73|11.33|12.53|11.13|0
1643228520000|2022-01-26 20:22:00|12.68|11.28|12.42|11.02|12.68|11.28|12.42|11.02|0
1643228530000|2022-01-26 20:22:10|12.47|11.07|12.35|10.95|12.47|11.07|12.35|10.95|0
1643228540000|2022-01-26 20:22:20|12.24|10.84|12.39|10.99|12.39|10.99|12.24|10.84|0
1643228550000|2022-01-26 20:22:30|12.48|11.08|12.56|11.16|12.56|11.16|12.44|11.04|0
1643228560000|2022-01-26 20:22:40|12.49|11.09|12.48|11.08|12.49|11.09|12.39|10.99|0
1643228570000|2022-01-26 20:22:50|12.35|10.95|12.23|10.83|12.35|10.95|12.23|10.83|0
1643228580000|2022-01-26 20:23:00|12.09|10.69|12.13|10.73|12.19|10.79|12.05|10.65|0
1643228590000|2022-01-26 20:23:10|12.11|10.71|11.93|10.53|12.11|10.71|11.87|10.47|0
1643228600000|2022-01-26 20:23:20|11.92|10.52|11.9|10.5|11.95|10.55|11.9|10.5|0
1643228610000|2022-01-26 20:23:30|11.84|10.44|11.71|10.31|11.84|10.44|11.71|10.31|0
1643228620000|2022-01-26 20:23:40|11.73|10.33|11.8|10.4|11.8|10.4|11.73|10.33|0
1643228630000|2022-01-26 20:23:50|11.78|10.38|11.67|10.27|11.78|10.38|11.67|10.27|0
1643228640000|2022-01-26 20:24:00|11.65|10.25|11.63|10.23|11.65|10.25|11.63|10.23|0
1643228650000|2022-01-26 20:24:10|11.65|10.25|11.24|9.84|11.65|10.25|11.24|9.84|0
1643228660000|2022-01-26 20:24:20|11.63|10.23|12.26|10.86|12.26|10.86|11.63|10.23|0
1643228670000|2022-01-26 20:24:30|12.31|10.91|12.47|11.07|12.56|11.16|12.28|10.88|0
1643228680000|2022-01-26 20:24:40|12.35|10.95|12.45|11.05|12.45|11.05|12.35|10.95|0
1643228690000|2022-01-26 20:24:50|12.55|11.15|12.11|10.71|12.55|11.15|12.11|10.71|0
1643228700000|2022-01-26 20:25:00|12.14|10.74|12.52|11.12|12.52|11.12|12.14|10.74|0
1643228710000|2022-01-26 20:25:10|12.51|11.11|12.28|10.88|12.51|11.11|12.28|10.88|0
1643228720000|2022-01-26 20:25:20|12.37|10.97|12.4|11|12.42|11.02|12.37|10.97|0
1643228730000|2022-01-26 20:25:30|12.24|10.84|11.97|10.57|12.26|10.86|11.97|10.57|0
1643228740000|2022-01-26 20:25:40|12.01|10.61|11.88|10.48|12.01|10.61|11.87|10.47|0
1643228750000|2022-01-26 20:25:50|11.9|10.5|11.95|10.55|11.96|10.56|11.9|10.5|0
1643228760000|2022-01-26 20:26:00|11.93|10.53|11.83|10.43|11.93|10.53|11.83|10.43|0
1643228770000|2022-01-26 20:26:10|11.88|10.48|11.73|10.33|11.88|10.48|11.73|10.33|0
1643228780000|2022-01-26 20:26:20|11.66|10.26|11.74|10.34|11.86|10.46|11.66|10.26|0
1643228790000|2022-01-26 20:26:30|11.87|10.47|11.8|10.4|11.87|10.47|11.8|10.4|0
1643228800000|2022-01-26 20:26:40|11.82|10.42|12.23|10.83|12.23|10.83|11.82|10.42|0
1643228810000|2022-01-26 20:26:50|12.43|11.03|12.57|11.17|12.57|11.17|12.4|11|0
1643228820000|2022-01-26 20:27:00|12.53|11.13|12.83|11.43|12.83|11.43|12.53|11.13|0
1643228830000|2022-01-26 20:27:10|12.85|11.45|13.15|11.75|13.15|11.75|12.85|11.45|0
1643228840000|2022-01-26 20:27:20|13.26|11.86|13.78|12.38|13.78|12.38|13.26|11.86|0
1643228850000|2022-01-26 20:27:30|13.45|12.05|13.56|12.16|13.56|12.16|13.41|12.01|0
1643228860000|2022-01-26 20:27:40|13.64|12.24|13.99|12.59|14.02|12.62|13.51|12.11|0
1643228870000|2022-01-26 20:27:50|14.19|12.79|14.19|12.79|14.26|12.86|14.19|12.79|0
1643228880000|2022-01-26 20:28:00|14.16|12.76|14.25|12.85|14.25|12.85|14.16|12.76|0
1643228890000|2022-01-26 20:28:10|14.24|12.84|14.28|12.88|14.31|12.91|14.24|12.84|0
1643228900000|2022-01-26 20:28:20|14.17|12.77|14.26|12.86|14.28|12.88|14.17|12.77|0
1643228910000|2022-01-26 20:28:30|14.27|12.87|14.73|13.33|14.73|13.33|14.2|12.8|0
1643228920000|2022-01-26 20:28:40|14.67|13.27|14.63|13.23|14.76|13.35|14.63|13.23|0
1643228930000|2022-01-26 20:28:50|14.81|13.4|14.69|13.29|14.81|13.4|14.69|13.29|0
1643228940000|2022-01-26 20:29:00|14.68|13.28|14.76|13.35|14.81|13.4|14.68|13.28|0
1643228950000|2022-01-26 20:29:10|14.61|13.21|14.31|12.91|14.61|13.21|14.31|12.91|0
1643228960000|2022-01-26 20:29:20|14.41|13.01|14.04|12.64|14.41|13.01|14.04|12.64|0
1643228970000|2022-01-26 20:29:30|13.97|12.57|14.47|13.07|14.47|13.07|13.97|12.57|0
1643228980000|2022-01-26 20:29:40|14.33|12.93|14.85|13.44|14.87|13.45|14.33|12.93|0
1643228990000|2022-01-26 20:29:50|14.92|13.5|14.51|13.11|14.92|13.5|14.3|12.9|0
1643229000000|2022-01-26 20:30:00|14.46|13.06|14.15|12.75|14.47|13.07|14.15|12.75|0
1643229010000|2022-01-26 20:30:10|14.04|12.64|13.84|12.44|14.17|12.77|13.84|12.44|0
1643229020000|2022-01-26 20:30:20|13.81|12.41|14.26|12.86|14.26|12.86|13.81|12.41|0
1643229030000|2022-01-26 20:30:30|14.1|12.7|14.5|13.1|14.5|13.1|14.1|12.7|0
1643229040000|2022-01-26 20:30:40|14.7|13.3|14.97|13.54|15.01|13.58|14.7|13.3|0
1643229050000|2022-01-26 20:30:50|14.91|13.49|14.98|13.55|14.98|13.55|14.9|13.48|0
1643229060000|2022-01-26 20:31:00|15.01|13.58|14.8|13.39|15.01|13.58|14.8|13.39|0
1643229070000|2022-01-26 20:31:10|14.79|13.38|15.03|13.6|15.03|13.6|14.71|13.31|0
1643229080000|2022-01-26 20:31:20|14.97|13.54|15.02|13.59|15.03|13.6|14.97|13.54|0
1643229090000|2022-01-26 20:31:30|14.82|13.41|14.54|13.14|14.87|13.46|14.54|13.14|0
1643229100000|2022-01-26 20:31:40|14.39|12.99|14.44|13.04|14.44|13.04|14.39|12.99|0
1643229110000|2022-01-26 20:31:50|14.45|13.05|14.74|13.33|14.74|13.33|14.45|13.05|0
1643229120000|2022-01-26 20:32:00|14.93|13.5|14.64|13.24|14.93|13.5|14.64|13.24|0
1643229130000|2022-01-26 20:32:10|14.75|13.35|14.99|13.56|14.99|13.56|14.75|13.35|0
1643229140000|2022-01-26 20:32:20|15.01|13.58|14.98|13.55|15.03|13.6|14.98|13.55|0
1643229150000|2022-01-26 20:32:30|15.01|13.58|15.03|13.6|15.03|13.6|15.01|13.58|0
1643229160000|2022-01-26 20:32:40|15.01|13.58|15.01|13.58|15.01|13.58|14.95|13.53|0
1643229170000|2022-01-26 20:32:50|14.83|13.42|14.59|13.19|14.83|13.42|14.59|13.19|0
1643229180000|2022-01-26 20:33:00|14.56|13.16|14.47|13.07|14.6|13.2|14.47|13.07|0
1643229190000|2022-01-26 20:33:10|14.49|13.09|14.44|13.04|14.49|13.09|14.44|13.04|0
1643229200000|2022-01-26 20:33:20|14.3|12.9|13.87|12.47|14.31|12.91|13.87|12.47|0
1643229210000|2022-01-26 20:33:30|13.58|12.18|13.55|12.15|13.58|12.18|13.39|11.99|0
1643229220000|2022-01-26 20:33:40|13.8|12.4|13.83|12.43|13.84|12.44|13.74|12.34|0
1643229230000|2022-01-26 20:33:50|13.73|12.33|13.58|12.18|13.73|12.33|13.52|12.12|0
1643229240000|2022-01-26 20:34:00|13.61|12.21|13.56|12.16|13.66|12.26|13.35|11.95|0
1643229250000|2022-01-26 20:34:10|13.52|12.12|13.56|12.16|13.68|12.28|13.52|12.12|0
1643229260000|2022-01-26 20:34:20|13.64|12.24|13.74|12.34|13.8|12.4|13.64|12.24|0
1643229270000|2022-01-26 20:34:30|13.61|12.21|13.45|12.05|13.61|12.21|13.43|12.03|0
1643229280000|2022-01-26 20:34:40|13.39|11.99|13.33|11.93|13.4|12|13.31|11.91|0
1643229290000|2022-01-26 20:34:50|13.36|11.96|13.26|11.86|13.36|11.96|13.23|11.83|0
1643229300000|2022-01-26 20:35:00|13.32|11.92|13.11|11.71|13.34|11.94|13.1|11.7|0
1643229310000|2022-01-26 20:35:10|12.95|11.55|12.75|11.35|13.02|11.62|12.75|11.35|0
1643229320000|2022-01-26 20:35:20|12.73|11.33|12.43|11.03|12.73|11.33|12.43|11.03|0
1643229330000|2022-01-26 20:35:30|12.48|11.08|12.55|11.15|12.61|11.21|12.32|10.92|0
1643229340000|2022-01-26 20:35:40|12.7|11.3|12.78|11.38|12.78|11.38|12.65|11.25|0
1643229350000|2022-01-26 20:35:50|12.76|11.36|12.77|11.37|12.84|11.44|12.76|11.36|0
1643229360000|2022-01-26 20:36:00|12.83|11.43|12.68|11.28|12.9|11.5|12.65|11.25|0
1643229370000|2022-01-26 20:36:10|12.92|11.52|13.45|12.05|13.45|12.05|12.92|11.52|0
1643229380000|2022-01-26 20:36:20|13.43|12.03|13.69|12.29|13.69|12.29|13.43|12.03|0
1643229390000|2022-01-26 20:36:30|13.63|12.23|13.9|12.5|13.9|12.5|13.63|12.23|0
1643229400000|2022-01-26 20:36:40|14.08|12.68|13.88|12.48|14.08|12.68|13.78|12.38|0
1643229410000|2022-01-26 20:36:50|13.62|12.22|13.36|11.96|13.62|12.22|13.29|11.89|0
1643229420000|2022-01-26 20:37:00|13.27|11.87|13.41|12.01|13.45|12.05|13.27|11.87|0
1643229430000|2022-01-26 20:37:10|13.54|12.14|13.47|12.07|13.57|12.17|13.47|12.07|0
1643229440000|2022-01-26 20:37:20|13.42|12.02|13.9|12.5|13.9|12.5|13.42|12.02|0
1643229450000|2022-01-26 20:37:30|13.61|12.21|13.57|12.17|13.66|12.26|13.57|12.17|0
1643229460000|2022-01-26 20:37:40|13.53|12.13|13.22|11.82|13.53|12.13|13.22|11.82|0
1643229470000|2022-01-26 20:37:50|13.33|11.93|13.14|11.74|13.33|11.93|13.14|11.74|0
1643229480000|2022-01-26 20:38:00|13.27|11.87|13.1|11.7|13.27|11.87|13.04|11.64|0
1643229490000|2022-01-26 20:38:10|13.16|11.76|13.17|11.77|13.29|11.89|13.16|11.76|0
1643229500000|2022-01-26 20:38:20|13.42|12.02|13.76|12.36|13.76|12.36|13.42|12.02|0
1643229510000|2022-01-26 20:38:30|13.94|12.54|14.29|12.89|14.29|12.89|13.94|12.54|0
1643229520000|2022-01-26 20:38:40|14.15|12.75|13.82|12.42|14.15|12.75|13.82|12.42|0
1643229530000|2022-01-26 20:38:50|13.73|12.33|13.79|12.39|13.79|12.39|13.56|12.16|0
1643229540000|2022-01-26 20:39:00|13.75|12.35|14.17|12.77|14.17|12.77|13.75|12.35|0
1643229550000|2022-01-26 20:39:10|14.15|12.75|14.11|12.71|14.15|12.75|14.07|12.67|0
1643229560000|2022-01-26 20:39:20|13.9|12.5|13.96|12.56|13.96|12.56|13.87|12.47|0
1643229570000|2022-01-26 20:39:30|14|12.6|14.06|12.66|14.06|12.66|13.96|12.56|0
1643229580000|2022-01-26 20:39:40|14.22|12.82|13.85|12.45|14.22|12.82|13.85|12.45|0
1643229590000|2022-01-26 20:39:50|13.79|12.39|13.55|12.15|13.79|12.39|13.55|12.15|0
1643229600000|2022-01-26 20:40:00|13.53|12.13|13.28|11.88|13.6|12.2|13.28|11.88|0
1643229610000|2022-01-26 20:40:10|13.41|12.01|12.93|11.53|13.41|12.01|12.93|11.53|0
1643229620000|2022-01-26 20:40:20|13.05|11.65|13.24|11.84|13.24|11.84|13.05|11.65|0
1643229630000|2022-01-26 20:40:30|13.15|11.75|13.35|11.95|13.35|11.95|13.15|11.75|0
1643229640000|2022-01-26 20:40:40|13.64|12.24|13.78|12.38|13.78|12.38|13.64|12.24|0
1643229650000|2022-01-26 20:40:50|13.68|12.28|13.99|12.59|13.99|12.59|13.6|12.2|0
1643229660000|2022-01-26 20:41:00|14.16|12.76|14.32|12.92|14.32|12.92|14.16|12.76|0
1643229670000|2022-01-26 20:41:10|14.35|12.95|14.49|13.09|14.58|13.18|14.35|12.95|0
1643229680000|2022-01-26 20:41:20|14.42|13.02|14.61|13.21|14.61|13.21|14.41|13.01|0
1643229690000|2022-01-26 20:41:30|14.88|13.46|15.03|13.6|15.03|13.6|14.88|13.46|0
1643229700000|2022-01-26 20:41:40|15.31|13.86|15.15|13.71|15.34|13.88|15.12|13.68|0
1643229710000|2022-01-26 20:41:50|15.18|13.73|15.02|13.59|15.27|13.82|15.02|13.59|0
1643229720000|2022-01-26 20:42:00|14.87|13.45|14.62|13.22|14.87|13.45|14.62|13.22|0
1643229730000|2022-01-26 20:42:10|14.69|13.29|14.93|13.51|14.93|13.51|14.69|13.29|0
1643229740000|2022-01-26 20:42:20|15.1|13.66|14.96|13.54|15.1|13.66|14.96|13.54|0
1643229750000|2022-01-26 20:42:30|14.93|13.51|14.35|12.95|14.93|13.51|14.35|12.95|0
1643229760000|2022-01-26 20:42:40|14.28|12.88|14.1|12.7|14.28|12.88|14.06|12.66|0
1643229770000|2022-01-26 20:42:50|14.19|12.79|14.41|13.01|14.41|13.01|14.19|12.79|0
1643229780000|2022-01-26 20:43:00|14.47|13.07|14.03|12.63|14.47|13.07|13.99|12.59|0
1643229790000|2022-01-26 20:43:10|14.08|12.68|13.93|12.53|14.11|12.71|13.83|12.43|0
1643229800000|2022-01-26 20:43:20|14.06|12.66|14.3|12.9|14.3|12.9|13.99|12.59|0
1643229810000|2022-01-26 20:43:30|14.47|13.07|14.27|12.87|14.54|13.14|14.27|12.87|0
1643229820000|2022-01-26 20:43:40|14.3|12.9|14.11|12.71|14.3|12.9|14.11|12.71|0
1643229830000|2022-01-26 20:43:50|14.17|12.77|14.49|13.09|14.49|13.09|14.17|12.77|0
1643229840000|2022-01-26 20:44:00|14.39|12.99|14.61|13.21|14.61|13.21|14.39|12.99|0
1643229850000|2022-01-26 20:44:10|14.51|13.11|14.26|12.86|14.51|13.11|14.26|12.86|0
1643229860000|2022-01-26 20:44:20|13.97|12.57|13.99|12.59|14.03|12.63|13.97|12.57|0
1643229870000|2022-01-26 20:44:30|13.87|12.47|13.83|12.43|13.89|12.49|13.83|12.43|0
1643229880000|2022-01-26 20:44:40|13.88|12.48|14.11|12.71|14.11|12.71|13.82|12.42|0
1643229890000|2022-01-26 20:44:50|14.12|12.72|14.18|12.78|14.18|12.78|14.12|12.72|0
1643229900000|2022-01-26 20:45:00|14.29|12.89|14|12.6|14.29|12.89|14|12.6|0
1643229910000|2022-01-26 20:45:10|14.05|12.65|13.88|12.48|14.05|12.65|13.86|12.46|0
1643229920000|2022-01-26 20:45:20|13.89|12.49|13.86|12.46|14.03|12.63|13.85|12.45|0
1643229930000|2022-01-26 20:45:30|13.82|12.42|13.73|12.33|13.88|12.48|13.73|12.33|0
1643229940000|2022-01-26 20:45:40|13.79|12.39|13.97|12.57|13.98|12.58|13.79|12.39|0
1643229950000|2022-01-26 20:45:50|13.98|12.58|13.88|12.48|13.98|12.58|13.8|12.4|0
1643229960000|2022-01-26 20:46:00|13.95|12.55|14.11|12.71|14.11|12.71|13.95|12.55|0
1643229970000|2022-01-26 20:46:10|14.1|12.7|14.48|13.08|14.48|13.08|14.1|12.7|0
1643229980000|2022-01-26 20:46:20|14.67|13.27|14.69|13.29|14.72|13.32|14.63|13.23|0
1643229990000|2022-01-26 20:46:30|14.71|13.31|14.99|13.56|14.99|13.56|14.56|13.16|0
1643230000000|2022-01-26 20:46:40|14.97|13.55|15.39|13.93|15.39|13.93|14.97|13.55|0
1643230010000|2022-01-26 20:46:50|15.33|13.87|15.28|13.83|15.33|13.87|15.15|13.71|0
1643230020000|2022-01-26 20:47:00|15.38|13.92|15.52|14.04|15.52|14.04|15.38|13.92|0
1643230030000|2022-01-26 20:47:10|15.3|13.84|15.01|13.58|15.3|13.84|15.01|13.58|0
1643230040000|2022-01-26 20:47:20|15.03|13.6|14.47|13.07|15.03|13.6|14.47|13.07|0
1643230050000|2022-01-26 20:47:30|14.31|12.91|14.42|13.02|14.53|13.13|14.2|12.8|0
1643230060000|2022-01-26 20:47:40|14.39|12.99|14.23|12.83|14.39|12.99|14.17|12.77|0
1643230070000|2022-01-26 20:47:50|13.82|12.42|14.01|12.61|14.12|12.72|13.82|12.42|0
1643230080000|2022-01-26 20:48:00|14.22|12.82|14.24|12.84|14.24|12.84|14.16|12.76|0
1643230090000|2022-01-26 20:48:10|14.47|13.07|14.75|13.34|14.87|13.45|14.47|13.07|0
1643230100000|2022-01-26 20:48:20|15.07|13.63|14.82|13.41|15.07|13.63|14.8|13.39|0
1643230110000|2022-01-26 20:48:30|14.52|13.12|13.99|12.59|14.52|13.12|13.99|12.59|0
1643230120000|2022-01-26 20:48:40|13.95|12.55|13.64|12.24|13.95|12.55|13.63|12.23|0
1643230130000|2022-01-26 20:48:50|13.5|12.1|13.5|12.1|13.5|12.1|13.14|11.74|0
1643230140000|2022-01-26 20:49:00|13.59|12.19|13.63|12.23|13.72|12.32|13.47|12.07|0
1643230150000|2022-01-26 20:49:10|13.52|12.12|13.78|12.38|13.92|12.52|13.52|12.12|0
1643230160000|2022-01-26 20:49:20|13.42|12.02|13.4|12|13.5|12.1|13.4|12|0
1643230170000|2022-01-26 20:49:30|13.29|11.89|13.18|11.78|13.36|11.96|13.18|11.78|0
1643230180000|2022-01-26 20:49:40|13.05|11.65|12.97|11.57|13.17|11.77|12.97|11.57|0
1643230190000|2022-01-26 20:49:50|13.01|11.61|13.64|12.24|13.64|12.24|13.01|11.61|0
1643230200000|2022-01-26 20:50:00|13.56|12.16|13.52|12.12|13.56|12.16|13.24|11.84|0
1643230210000|2022-01-26 20:50:10|13.74|12.34|13.35|11.95|13.74|12.34|13.35|11.95|0
1643230220000|2022-01-26 20:50:20|13.39|11.99|13.26|11.86|13.39|11.99|13.04|11.64|0
1643230230000|2022-01-26 20:50:30|13.12|11.72|13.13|11.73|13.34|11.94|13.12|11.72|0
1643230240000|2022-01-26 20:50:40|13.34|11.94|13.27|11.87|13.38|11.98|13.21|11.81|0
1643230250000|2022-01-26 20:50:50|12.95|11.55|13.32|11.92|13.32|11.92|12.95|11.55|0
1643230260000|2022-01-26 20:51:00|13.34|11.94|13.33|11.93|13.46|12.06|13.33|11.93|0
1643230270000|2022-01-26 20:51:10|13.54|12.14|13.44|12.04|13.56|12.16|13.44|12.04|0
1643230280000|2022-01-26 20:51:20|13.68|12.28|13.67|12.27|13.68|12.28|13.54|12.14|0
1643230290000|2022-01-26 20:51:30|13.71|12.31|13.34|11.94|13.75|12.35|13.34|11.94|0
1643230300000|2022-01-26 20:51:40|13.4|12|13.19|11.79|13.4|12|13.19|11.79|0
1643230310000|2022-01-26 20:51:50|13.1|11.7|13.25|11.85|13.33|11.93|13.1|11.7|0
1643230320000|2022-01-26 20:52:00|13.27|11.87|13.35|11.95|13.35|11.95|13.2|11.8|0
1643230330000|2022-01-26 20:52:10|13.27|11.87|13.51|12.11|13.51|12.11|13.27|11.87|0
1643230340000|2022-01-26 20:52:20|13.55|12.15|13.54|12.14|13.67|12.27|13.54|12.14|0
1643230350000|2022-01-26 20:52:30|13.51|12.11|13.38|11.98|13.51|12.11|13.33|11.93|0
1643230360000|2022-01-26 20:52:40|13.48|12.08|13.4|12|13.48|12.08|13.4|12|0
1643230370000|2022-01-26 20:52:50|13.21|11.81|13.13|11.73|13.26|11.86|13.08|11.68|0
1643230380000|2022-01-26 20:53:00|13.11|11.71|13.16|11.76|13.16|11.76|13.06|11.66|0
1643230390000|2022-01-26 20:53:10|13.28|11.88|13.39|11.99|13.39|11.99|13.28|11.88|0
1643230400000|2022-01-26 20:53:20|13.4|12|13.49|12.09|13.49|12.09|13.39|11.99|0
1643230410000|2022-01-26 20:53:30|13.29|11.89|13.43|12.03|13.43|12.03|13.29|11.89|0
1643230420000|2022-01-26 20:53:40|13.47|12.07|13.26|11.86|13.47|12.07|13.24|11.84|0
1643230430000|2022-01-26 20:53:50|13.21|11.81|13.48|12.08|13.48|12.08|13.21|11.81|0
1643230440000|2022-01-26 20:54:00|13.71|12.31|13.63|12.23|13.71|12.31|13.63|12.23|0
1643230450000|2022-01-26 20:54:10|13.77|12.37|14.34|12.94|14.34|12.94|13.77|12.37|0
1643230460000|2022-01-26 20:54:20|14.44|13.04|14.36|12.96|14.59|13.19|14.32|12.92|0
1643230470000|2022-01-26 20:54:30|14.13|12.73|14.18|12.78|14.23|12.83|14.13|12.73|0
1643230480000|2022-01-26 20:54:40|14.79|13.38|15.42|13.95|15.42|13.95|14.79|13.38|0
1643230490000|2022-01-26 20:54:50|15.33|13.87|15.69|14.19|15.76|14.26|15.33|13.87|0
1643230500000|2022-01-26 20:55:00|15.34|13.88|15.45|13.98|15.45|13.98|15.22|13.77|0
1643230510000|2022-01-26 20:55:10|15.56|14.08|15.8|14.29|16|14.47|15.56|14.08|0
1643230520000|2022-01-26 20:55:20|16|14.47|15.67|14.18|16|14.47|15.51|14.03|0
1643230530000|2022-01-26 20:55:30|15.49|14.02|15.27|13.82|15.49|14.02|15.27|13.82|0
1643230540000|2022-01-26 20:55:40|15.24|13.79|14.91|13.49|15.24|13.79|14.91|13.49|0
1643230550000|2022-01-26 20:55:50|14.59|13.19|14.52|13.12|14.59|13.19|14.35|12.95|0
1643230560000|2022-01-26 20:56:00|14.87|13.45|14.92|13.5|15.05|13.62|14.81|13.4|0
1643230570000|2022-01-26 20:56:10|15.15|13.71|14.92|13.5|15.15|13.71|14.92|13.5|0
1643230580000|2022-01-26 20:56:20|14.62|13.22|14.11|12.71|14.62|13.22|14.11|12.71|0
1643230590000|2022-01-26 20:56:30|13.93|12.53|14.26|12.86|14.26|12.86|13.88|12.48|0
1643230600000|2022-01-26 20:56:40|14.01|12.61|13.98|12.58|14.17|12.77|13.98|12.58|0
1643230610000|2022-01-26 20:56:50|14.06|12.66|14|12.6|14.08|12.68|13.95|12.55|0
1643230620000|2022-01-26 20:57:00|14.01|12.61|14.15|12.75|14.15|12.75|13.95|12.55|0
1643230630000|2022-01-26 20:57:10|14.39|12.99|14.15|12.75|14.39|12.99|14.15|12.75|0
1643230640000|2022-01-26 20:57:20|14.19|12.79|14.58|13.18|14.58|13.18|14.19|12.79|0
1643230650000|2022-01-26 20:57:30|14.67|13.27|14.32|12.92|14.67|13.27|14.32|12.92|0
1643230660000|2022-01-26 20:57:40|14.38|12.98|14.77|13.36|14.77|13.36|14.38|12.98|0
1643230670000|2022-01-26 20:57:50|14.73|13.33|14.96|13.53|14.96|13.53|14.73|13.33|0
1643230680000|2022-01-26 20:58:00|14.85|13.44|14.67|13.27|14.92|13.5|14.67|13.27|0
1643230690000|2022-01-26 20:58:10|14.74|13.34|14.74|13.34|14.77|13.36|14.59|13.19|0
1643230700000|2022-01-26 20:58:20|14.77|13.36|14.65|13.25|14.81|13.4|14.65|13.25|0
1643230710000|2022-01-26 20:58:30|14.67|13.27|14.67|13.27|14.67|13.27|14.65|13.25|0
1643230720000|2022-01-26 20:58:40|14.52|13.12|14.45|13.05|14.55|13.15|14.42|13.02|0
1643230730000|2022-01-26 20:58:50|14.48|13.08|14.62|13.22|14.88|13.46|14.48|13.08|0
1643230740000|2022-01-26 20:59:00|14.94|13.52|15.01|13.58|15.01|13.58|14.86|13.45|0
1643230750000|2022-01-26 20:59:10|15.09|13.66|15.48|14|15.48|14|15.09|13.66|0
1643230760000|2022-01-26 20:59:20|15.57|14.09|15.59|14.1|15.64|14.15|15.57|14.09|0
1643230770000|2022-01-26 20:59:30|15.67|14.18|15.45|13.98|15.67|14.18|15.45|13.98|0
1643230780000|2022-01-26 20:59:40|15.31|13.85|15.59|14.1|15.59|14.1|15.31|13.85|0
1643230790000|2022-01-26 20:59:50|15.17|13.73|14.99|13.56|15.17|13.73|14.99|13.56|0
1643230800000|2022-01-26 21:00:00|14.72|13.32|14.76|13.35|14.85|13.44|14.72|13.32|0
1643230810000|2022-01-26 21:00:10|14.57|13.17|14.63|13.23|14.63|13.23|14.42|13.02|0
1643230820000|2022-01-26 21:00:20|14.74|13.34|14.72|13.32|14.74|13.34|14.72|13.32|0
1643230830000|2022-01-26 21:00:30|14.63|13.23|14.77|13.36|14.77|13.36|14.52|13.12|0
1643230840000|2022-01-26 21:00:40|14.65|13.25|14.82|13.41|14.84|13.42|14.65|13.25|0
1643230850000|2022-01-26 21:00:50|14.88|13.46|14.88|13.46|15.07|13.63|14.88|13.46|0
1643230860000|2022-01-26 21:01:00|14.8|13.39|14.55|13.15|14.8|13.39|14.55|13.15|0
1643230870000|2022-01-26 21:01:10|14.59|13.19|14.72|13.32|14.72|13.32|14.59|13.19|0
1643230880000|2022-01-26 21:01:20|14.42|13.02|14.44|13.04|14.44|13.04|14.39|12.99|0
1643230890000|2022-01-26 21:01:30|14.49|13.09|14.59|13.19|14.59|13.19|14.49|13.09|0
1643230900000|2022-01-26 21:01:40|14.57|13.17|14.65|13.25|14.65|13.25|14.54|13.14|0
1643230910000|2022-01-26 21:01:50|14.54|13.14|14.32|12.92|14.54|13.14|14.32|12.92|0
1643230920000|2022-01-26 21:02:00|14.27|12.87|14.32|12.92|14.32|12.92|14.27|12.87|0
1643230930000|2022-01-26 21:02:10|14.35|12.95|14.34|12.94|14.39|12.99|14.34|12.94|0
1643230940000|2022-01-26 21:02:20|14.37|12.97|14.41|13.01|14.42|13.02|14.37|12.97|0
1643230950000|2022-01-26 21:02:30|14.39|12.99|14.41|13.01|14.49|13.09|14.39|12.99|0
1643230960000|2022-01-26 21:02:40|14.44|13.04|14.54|13.14|14.54|13.14|14.43|13.03|0
1643230970000|2022-01-26 21:02:50|14.56|13.16|14.59|13.19|14.6|13.2|14.56|13.16|0
1643230980000|2022-01-26 21:03:00|14.67|13.27|14.82|13.41|14.82|13.41|14.67|13.27|0
1643230990000|2022-01-26 21:03:10|14.8|13.39|14.82|13.41|14.85|13.44|14.8|13.39|0
1643231000000|2022-01-26 21:03:20|14.8|13.39|14.64|13.24|14.8|13.39|14.64|13.24|0
1643231010000|2022-01-26 21:03:30|14.72|13.31|14.69|13.29|14.72|13.31|14.61|13.21|0
1643231020000|2022-01-26 21:03:40|14.64|13.24|14.63|13.23|14.64|13.24|14.58|13.18|0
1643231030000|2022-01-26 21:03:50|14.64|13.24|14.64|13.24|14.66|13.26|14.64|13.24|0
1643231040000|2022-01-26 21:04:00|14.49|13.09|14.66|13.26|14.66|13.26|14.49|13.09|0
1643231050000|2022-01-26 21:04:10|14.74|13.34|14.7|13.3|14.77|13.36|14.7|13.3|0
1643231060000|2022-01-26 21:04:20|14.64|13.24|14.61|13.21|14.65|13.25|14.6|13.2|0
1643231070000|2022-01-26 21:04:30|14.66|13.26|14.74|13.34|14.74|13.34|14.66|13.26|0
1643231080000|2022-01-26 21:04:40|14.7|13.3|14.63|13.23|14.72|13.31|14.59|13.19|0
1643231090000|2022-01-26 21:04:50|14.69|13.29|14.84|13.42|14.84|13.42|14.69|13.29|0
1643231100000|2022-01-26 21:05:00|14.82|13.41|14.72|13.31|14.82|13.41|14.72|13.31|0
1643231110000|2022-01-26 21:05:10|14.76|13.35|14.68|13.28|14.76|13.35|14.68|13.28|0
1643231120000|2022-01-26 21:05:20|14.74|13.34|14.77|13.36|14.78|13.37|14.74|13.34|0
1643231130000|2022-01-26 21:05:30|14.88|13.46|15.15|13.7|15.15|13.7|14.88|13.46|0
1643231140000|2022-01-26 21:05:40|15.31|13.85|15.16|13.71|15.31|13.85|15.15|13.7|0
1643231150000|2022-01-26 21:05:50|14.96|13.53|14.6|13.2|14.97|13.54|14.6|13.2|0
1643231160000|2022-01-26 21:06:00|14.5|13.1|14.34|12.94|14.5|13.1|14.34|12.94|0
1643231170000|2022-01-26 21:06:10|14.36|12.96|14.3|12.9|14.43|13.03|14.27|12.87|0
1643231180000|2022-01-26 21:06:20|14.25|12.85|14.28|12.88|14.29|12.89|14.24|12.84|0
1643231190000|2022-01-26 21:06:30|14.19|12.79|14.19|12.79|14.23|12.83|14.19|12.79|0
1643231200000|2022-01-26 21:06:40|14.14|12.74|14.14|12.74|14.2|12.8|14.13|12.73|0
1643231210000|2022-01-26 21:06:50|14.22|12.82|14.44|13.04|14.44|13.04|14.22|12.82|0
1643231220000|2022-01-26 21:07:00|14.45|13.05|14.34|12.94|14.45|13.05|14.31|12.91|0
1643231230000|2022-01-26 21:07:10|14.33|12.93|14.4|13|14.4|13|14.24|12.84|0
1643231240000|2022-01-26 21:07:20|14.34|12.94|14.26|12.86|14.34|12.94|14.22|12.82|0
1643231250000|2022-01-26 21:07:30|14.14|12.74|13.98|12.58|14.14|12.74|13.98|12.58|0
1643231260000|2022-01-26 21:07:40|14.07|12.67|14.17|12.77|14.19|12.79|14.06|12.66|0
1643231270000|2022-01-26 21:07:50|14.08|12.68|14.14|12.74|14.17|12.77|14.08|12.68|0
1643231280000|2022-01-26 21:08:00|14.36|12.96|14.59|13.19|14.59|13.19|14.36|12.96|0
1643231290000|2022-01-26 21:08:10|14.26|12.86|14.35|12.95|14.38|12.98|14.26|12.86|0
1643231300000|2022-01-26 21:08:20|14.26|12.86|14.22|12.82|14.26|12.86|14.17|12.77|0
1643231310000|2022-01-26 21:08:30|14.17|12.77|14.34|12.94|14.34|12.94|14.17|12.77|0
1643231320000|2022-01-26 21:08:40|14.28|12.88|14.34|12.94|14.36|12.96|14.28|12.88|0
1643231330000|2022-01-26 21:08:50|14.28|12.88|14.14|12.74|14.31|12.91|14.14|12.74|0
1643231340000|2022-01-26 21:09:00|14.13|12.73|14.21|12.81|14.21|12.81|14.1|12.7|0
1643231350000|2022-01-26 21:09:10|14.26|12.86|14.19|12.79|14.28|12.88|14.19|12.79|0
1643231360000|2022-01-26 21:09:20|14.21|12.81|14.46|13.06|14.46|13.06|14.21|12.81|0
1643231370000|2022-01-26 21:09:30|14.66|13.26|14.91|13.49|14.98|13.55|14.47|13.07|0
1643231380000|2022-01-26 21:09:40|14.85|13.43|13.89|12.49|14.85|13.43|13.89|12.49|0
1643231390000|2022-01-26 21:09:50|13.91|12.51|13.88|12.48|13.91|12.51|13.87|12.47|0
1643231400000|2022-01-26 21:10:00|13.73|12.33|13.7|12.3|13.75|12.35|13.68|12.28|0
1643231410000|2022-01-26 21:10:10|13.75|12.35|13.69|12.29|13.75|12.35|13.69|12.29|0
1643231420000|2022-01-26 21:10:20|13.75|12.35|13.77|12.37|13.8|12.4|13.75|12.35|0
1643231430000|2022-01-26 21:10:30|13.73|12.33|13.76|12.36|13.76|12.36|13.73|12.33|0
1643231440000|2022-01-26 21:10:40|13.73|12.33|13.75|12.35|13.75|12.35|13.73|12.33|0
1643231450000|2022-01-26 21:10:50|13.7|12.3|13.73|12.33|13.73|12.33|13.68|12.28|0
1643231460000|2022-01-26 21:11:00|13.7|12.3|13.72|12.32|13.72|12.32|13.7|12.3|0
1643231470000|2022-01-26 21:11:10|13.68|12.28|13.68|12.28|13.68|12.28|13.65|12.25|0
1643231480000|2022-01-26 21:11:20|13.65|12.25|13.68|12.28|13.72|12.32|13.65|12.25|0
1643231490000|2022-01-26 21:11:30|13.65|12.25|13.55|12.15|13.65|12.25|13.55|12.15|0
1643231500000|2022-01-26 21:11:40|13.53|12.13|13.61|12.21|13.61|12.21|13.53|12.13|0
1643231510000|2022-01-26 21:11:50|13.56|12.16|13.58|12.18|13.61|12.21|13.55|12.15|0
1643231520000|2022-01-26 21:12:00|13.61|12.21|13.58|12.18|13.61|12.21|13.58|12.18|0
1643231530000|2022-01-26 21:12:10|13.56|12.16|13.49|12.09|13.56|12.16|13.49|12.09|0
1643231540000|2022-01-26 21:12:20|13.42|12.02|13.62|12.22|13.62|12.22|13.28|11.88|0
1643231550000|2022-01-26 21:12:30|13.51|12.11|13.47|12.07|13.51|12.11|13.47|12.07|0
1643231560000|2022-01-26 21:12:40|13.55|12.15|13.57|12.17|13.57|12.17|13.55|12.15|0
1643231570000|2022-01-26 21:12:50|13.59|12.19|13.74|12.34|13.74|12.34|13.59|12.19|0
1643231580000|2022-01-26 21:13:00|13.69|12.29|13.69|12.29|13.78|12.38|13.69|12.29|0
1643231590000|2022-01-26 21:13:10|13.62|12.22|13.62|12.22|13.62|12.22|13.58|12.18|0
1643231600000|2022-01-26 21:13:20|13.76|12.36|13.87|12.47|13.87|12.47|13.76|12.36|0
1643231610000|2022-01-26 21:13:30|13.84|12.44|13.96|12.56|13.96|12.56|13.84|12.44|0
1643231620000|2022-01-26 21:13:40|13.98|12.58|14.01|12.61|14.05|12.65|13.87|12.47|0
1643231630000|2022-01-26 21:13:50|14|12.6|13.91|12.51|14|12.6|13.9|12.5|0
1643231640000|2022-01-26 21:14:00|13.79|12.39|13.7|12.3|13.89|12.49|13.7|12.3|0
1643231650000|2022-01-26 21:14:10|13.71|12.31|13.62|12.22|13.71|12.31|13.62|12.22|0
1643231660000|2022-01-26 21:14:20|13.59|12.19|13.66|12.26|13.66|12.26|13.59|12.19|0
1643231670000|2022-01-26 21:14:30|13.7|12.3|13.72|12.32|13.72|12.32|13.69|12.29|0
1643231680000|2022-01-26 21:14:40|13.81|12.41|13.66|12.26|13.81|12.41|13.66|12.26|0
1643231690000|2022-01-26 21:14:50|13.75|12.35|13.71|12.31|13.83|12.43|13.71|12.31|0
1643231720000|2022-01-26 21:15:20|14.09|12.49|14.03|12.43|14.09|12.49|14.03|12.43|0
1643231730000|2022-01-26 21:15:30|14.05|12.45|14.12|12.52|14.12|12.52|14.05|12.45|0
1643231740000|2022-01-26 21:15:40|14.06|12.46|14.12|12.52|14.12|12.52|14.06|12.46|0
1643231750000|2022-01-26 21:15:50|14.2|12.6|14.15|12.55|14.2|12.6|14.15|12.55|0
1643231760000|2022-01-26 21:16:00|14.21|12.61|14.2|12.6|14.21|12.61|14.18|12.58|0
1643231770000|2022-01-26 21:16:10|14.21|12.61|14.1|12.5|14.21|12.61|14.1|12.5|0
1643231780000|2022-01-26 21:16:20|14.01|12.41|13.94|12.34|14.01|12.41|13.94|12.34|0
1643231790000|2022-01-26 21:16:30|13.91|12.31|13.83|12.23|13.92|12.32|13.83|12.23|0
1643231800000|2022-01-26 21:16:40|13.86|12.26|13.83|12.23|13.86|12.26|13.83|12.23|0
1643231810000|2022-01-26 21:16:50|13.79|12.19|13.72|12.12|13.79|12.19|13.7|12.1|0
1643231820000|2022-01-26 21:17:00|13.73|12.13|13.75|12.15|13.81|12.21|13.73|12.13|0
1643231830000|2022-01-26 21:17:10|13.7|12.1|13.93|12.33|13.93|12.33|13.7|12.1|0
1643231840000|2022-01-26 21:17:20|13.98|12.38|14.27|12.67|14.27|12.67|13.98|12.38|0
1643231850000|2022-01-26 21:17:30|14.34|12.74|14.21|12.61|14.34|12.74|14.21|12.61|0
1643231860000|2022-01-26 21:17:40|14.25|12.65|14.23|12.63|14.25|12.65|14.2|12.6|0
1643231870000|2022-01-26 21:17:50|14.21|12.61|14.18|12.58|14.21|12.61|14.18|12.58|0
1643231880000|2022-01-26 21:18:00|14.33|12.73|14.32|12.72|14.33|12.73|14.31|12.71|0
1643231890000|2022-01-26 21:18:10|14.21|12.61|14.2|12.6|14.21|12.61|14.18|12.58|0
1643231900000|2022-01-26 21:18:20|14.31|12.71|14.28|12.68|14.36|12.76|14.28|12.68|0
1643231910000|2022-01-26 21:18:30|14.32|12.72|14.18|12.58|14.32|12.72|14.18|12.58|0
1643231920000|2022-01-26 21:18:40|14.16|12.56|14.28|12.68|14.28|12.68|14.16|12.56|0
1643231930000|2022-01-26 21:18:50|14.18|12.58|14.17|12.57|14.2|12.6|14.17|12.57|0
1643231940000|2022-01-26 21:19:00|14.15|12.55|14.18|12.58|14.23|12.63|14.15|12.55|0
1643231950000|2022-01-26 21:19:10|14.21|12.61|14.15|12.55|14.21|12.61|14.12|12.52|0
1643231960000|2022-01-26 21:19:20|14.12|12.52|14.15|12.55|14.15|12.55|14.1|12.5|0
1643231970000|2022-01-26 21:19:30|14.13|12.53|14.16|12.56|14.16|12.56|14.12|12.52|0
1643231980000|2022-01-26 21:19:40|14.17|12.57|14.13|12.53|14.17|12.57|14.13|12.53|0
1643231990000|2022-01-26 21:19:50|14.1|12.5|14.23|12.63|14.23|12.63|14.1|12.5|0
1643232000000|2022-01-26 21:20:00|14.21|12.61|14.13|12.53|14.21|12.61|14.12|12.52|0
1643232010000|2022-01-26 21:20:10|14.12|12.52|14.13|12.53|14.13|12.53|14.1|12.5|0
1643232020000|2022-01-26 21:20:20|14.15|12.55|14.2|12.6|14.2|12.6|14.15|12.55|0
1643232030000|2022-01-26 21:20:30|14.18|12.58|14.22|12.62|14.27|12.67|14.18|12.58|0
1643232040000|2022-01-26 21:20:40|14.24|12.64|14.2|12.6|14.24|12.64|14.2|12.6|0
1643232050000|2022-01-26 21:20:50|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1643232060000|2022-01-26 21:21:00|14.18|12.58|14.27|12.67|14.27|12.67|14.18|12.58|0
1643232070000|2022-01-26 21:21:10|14.26|12.66|14.26|12.66|14.26|12.66|14.23|12.63|0
1643232080000|2022-01-26 21:21:20|14.28|12.68|14.21|12.61|14.28|12.68|14.17|12.57|0
1643232090000|2022-01-26 21:21:30|14.23|12.63|14.19|12.59|14.23|12.63|14.19|12.59|0
1643232100000|2022-01-26 21:21:40|14.16|12.56|14.13|12.53|14.16|12.56|14.13|12.53|0
1643232110000|2022-01-26 21:21:50|14.15|12.55|14.19|12.59|14.21|12.61|14.15|12.55|0
1643232120000|2022-01-26 21:22:00|14.21|12.61|14.26|12.66|14.26|12.66|14.21|12.61|0
1643232130000|2022-01-26 21:22:10|14.33|12.73|14.34|12.74|14.35|12.75|14.33|12.73|0
1643232140000|2022-01-26 21:22:20|14.33|12.73|14.21|12.61|14.33|12.73|14.19|12.59|0
1643232150000|2022-01-26 21:22:30|14.22|12.62|14.19|12.59|14.24|12.64|14.19|12.59|0
1643232160000|2022-01-26 21:22:40|14.23|12.63|14.18|12.58|14.23|12.63|14.18|12.58|0
1643232170000|2022-01-26 21:22:50|14.13|12.53|14.28|12.68|14.28|12.68|14.13|12.53|0
1643232180000|2022-01-26 21:23:00|14.34|12.74|14.28|12.68|14.34|12.74|14.28|12.68|0
1643232190000|2022-01-26 21:23:10|14.27|12.67|14.3|12.7|14.3|12.7|14.24|12.64|0
1643232200000|2022-01-26 21:23:20|14.28|12.68|14.25|12.65|14.29|12.69|14.25|12.65|0
1643232210000|2022-01-26 21:23:30|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1643232220000|2022-01-26 21:23:40|14.18|12.58|14.12|12.52|14.23|12.63|14.12|12.52|0
1643232230000|2022-01-26 21:23:50|14.16|12.56|14.08|12.48|14.17|12.57|14.08|12.48|0
1643232240000|2022-01-26 21:24:00|14.04|12.44|13.95|12.35|14.04|12.44|13.95|12.35|0
1643232250000|2022-01-26 21:24:10|13.98|12.38|13.95|12.35|13.98|12.38|13.91|12.31|0
1643232260000|2022-01-26 21:24:20|14.05|12.45|14.11|12.51|14.11|12.51|14.05|12.45|0
1643232270000|2022-01-26 21:24:30|14.08|12.48|14.18|12.58|14.18|12.58|14.08|12.48|0
1643232280000|2022-01-26 21:24:40|14.17|12.57|14.19|12.59|14.19|12.59|14.17|12.57|0
1643232290000|2022-01-26 21:24:50|14.23|12.63|14.13|12.53|14.23|12.63|14.13|12.53|0
1643232300000|2022-01-26 21:25:00|14.18|12.58|14.18|12.58|14.18|12.58|14.14|12.54|0
1643232310000|2022-01-26 21:25:10|14.19|12.59|14.1|12.5|14.21|12.61|14.1|12.5|0
1643232320000|2022-01-26 21:25:20|14.19|12.59|14.16|12.56|14.19|12.59|14.16|12.56|0
1643232330000|2022-01-26 21:25:30|14.14|12.54|14.12|12.52|14.14|12.54|14.12|12.52|0
1643232340000|2022-01-26 21:25:40|14.13|12.53|14.22|12.62|14.22|12.62|14.13|12.53|0
1643232350000|2022-01-26 21:25:50|14.23|12.63|14.12|12.52|14.23|12.63|14.12|12.52|0
1643232360000|2022-01-26 21:26:00|14.11|12.51|14.12|12.52|14.13|12.53|14.11|12.51|0
1643232370000|2022-01-26 21:26:10|14.07|12.47|14.17|12.57|14.17|12.57|14.03|12.43|0
1643232380000|2022-01-26 21:26:20|14.25|12.65|14.19|12.59|14.25|12.65|14.11|12.51|0
1643232390000|2022-01-26 21:26:30|14.16|12.56|14.14|12.54|14.16|12.56|14.14|12.54|0
1643232400000|2022-01-26 21:26:40|14.2|12.6|14.3|12.7|14.3|12.7|14.2|12.6|0
1643232410000|2022-01-26 21:26:50|14.28|12.68|14.29|12.69|14.29|12.69|14.28|12.68|0
1643232420000|2022-01-26 21:27:00|14.32|12.72|14.3|12.7|14.38|12.78|14.3|12.7|0
1643232430000|2022-01-26 21:27:10|14.32|12.72|14.34|12.74|14.34|12.74|14.3|12.7|0
1643232440000|2022-01-26 21:27:20|14.38|12.78|14.35|12.75|14.38|12.78|14.35|12.75|0
1643232450000|2022-01-26 21:27:30|14.34|12.74|14.34|12.74|14.34|12.74|14.34|12.74|0
1643232460000|2022-01-26 21:27:40|14.36|12.76|14.44|12.84|14.44|12.84|14.36|12.76|0
1643232470000|2022-01-26 21:27:50|14.46|12.86|14.44|12.84|14.46|12.86|14.44|12.84|0
1643232480000|2022-01-26 21:28:00|14.41|12.81|14.36|12.76|14.41|12.81|14.36|12.76|0
1643232490000|2022-01-26 21:28:10|14.41|12.81|14.44|12.84|14.46|12.86|14.41|12.81|0
1643232500000|2022-01-26 21:28:20|14.41|12.81|14.44|12.84|14.44|12.84|14.41|12.81|0
1643232510000|2022-01-26 21:28:30|14.41|12.81|14.44|12.84|14.44|12.84|14.39|12.79|0
1643232520000|2022-01-26 21:28:40|14.38|12.78|14.33|12.73|14.38|12.78|14.33|12.73|0
1643232530000|2022-01-26 21:28:50|14.31|12.71|14.33|12.73|14.33|12.73|14.31|12.71|0
1643232540000|2022-01-26 21:29:00|14.31|12.71|14.28|12.68|14.31|12.71|14.28|12.68|0
1643232550000|2022-01-26 21:29:10|14.22|12.62|14.27|12.67|14.27|12.67|14.18|12.58|0
1643232560000|2022-01-26 21:29:20|14.3|12.7|14.25|12.65|14.3|12.7|14.25|12.65|0
1643232570000|2022-01-26 21:29:30|14.18|12.58|14.2|12.6|14.2|12.6|14.18|12.58|0
1643232580000|2022-01-26 21:29:40|14.23|12.63|14.33|12.73|14.33|12.73|14.23|12.63|0
1643232590000|2022-01-26 21:29:50|14.34|12.74|14.36|12.76|14.36|12.76|14.33|12.73|0
1643232600000|2022-01-26 21:30:00|14.39|12.79|14.34|12.74|14.39|12.79|14.34|12.74|0
1643232610000|2022-01-26 21:30:10|14.25|12.65|14.24|12.64|14.25|12.65|14.23|12.63|0
1643232620000|2022-01-26 21:30:20|14.25|12.65|14.3|12.7|14.3|12.7|14.25|12.65|0
1643232630000|2022-01-26 21:30:30|14.34|12.74|14.35|12.75|14.36|12.76|14.34|12.74|0
1643232640000|2022-01-26 21:30:40|14.34|12.74|14.33|12.73|14.34|12.74|14.3|12.7|0
1643232650000|2022-01-26 21:30:50|14.31|12.71|14.28|12.68|14.34|12.74|14.28|12.68|0
1643232660000|2022-01-26 21:31:00|14.27|12.67|14.31|12.71|14.31|12.71|14.26|12.66|0
1643232670000|2022-01-26 21:31:10|14.25|12.65|14.18|12.58|14.25|12.65|14.14|12.54|0
1643232680000|2022-01-26 21:31:20|14.19|12.59|14.19|12.59|14.2|12.6|14.19|12.59|0
1643232690000|2022-01-26 21:31:30|14.24|12.64|14.33|12.73|14.33|12.73|14.24|12.64|0
1643232700000|2022-01-26 21:31:40|14.34|12.74|14.29|12.69|14.34|12.74|14.29|12.69|0
1643232710000|2022-01-26 21:31:50|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1643232720000|2022-01-26 21:32:00|14.25|12.65|14.22|12.62|14.25|12.65|14.22|12.62|0
1643232730000|2022-01-26 21:32:10|14.24|12.64|14.24|12.64|14.24|12.64|14.24|12.64|0
1643232740000|2022-01-26 21:32:20|14.25|12.65|14.22|12.62|14.26|12.66|14.22|12.62|0
1643232750000|2022-01-26 21:32:30|14.23|12.63|14.24|12.64|14.24|12.64|14.23|12.63|0
1643232760000|2022-01-26 21:32:40|14.26|12.66|14.29|12.69|14.29|12.69|14.26|12.66|0
1643232770000|2022-01-26 21:32:50|14.26|12.66|14.24|12.64|14.26|12.66|14.22|12.62|0
1643232780000|2022-01-26 21:33:00|14.25|12.65|14.2|12.6|14.25|12.65|14.2|12.6|0
1643232790000|2022-01-26 21:33:10|14.22|12.62|14.19|12.59|14.22|12.62|14.18|12.58|0
1643232810000|2022-01-26 21:33:30|14.14|12.54|14.13|12.53|14.14|12.54|14.1|12.5|0
1643232820000|2022-01-26 21:33:40|14.12|12.52|14.04|12.44|14.12|12.52|14.04|12.44|0
1643232830000|2022-01-26 21:33:50|14.06|12.46|14.17|12.57|14.17|12.57|14.06|12.46|0
1643232840000|2022-01-26 21:34:00|14.1|12.5|14.08|12.48|14.15|12.55|14.08|12.48|0
1643232850000|2022-01-26 21:34:10|14.1|12.5|14.07|12.47|14.1|12.5|14.06|12.46|0
1643232860000|2022-01-26 21:34:20|14.03|12.43|14.02|12.42|14.03|12.43|14.02|12.42|0
1643232870000|2022-01-26 21:34:30|14.12|12.52|14.08|12.48|14.14|12.54|14.08|12.48|0
1643232880000|2022-01-26 21:34:40|14.03|12.43|14.13|12.53|14.13|12.53|14.03|12.43|0
1643232890000|2022-01-26 21:34:50|14.1|12.5|14.06|12.46|14.13|12.53|14.06|12.46|0
1643232900000|2022-01-26 21:35:00|14.07|12.47|14.07|12.47|14.07|12.47|14.07|12.47|0
1643232910000|2022-01-26 21:35:10|13.92|12.32|13.95|12.35|13.95|12.35|13.9|12.3|0
1643232920000|2022-01-26 21:35:20|13.88|12.28|13.94|12.34|13.95|12.35|13.88|12.28|0
1643232930000|2022-01-26 21:35:30|13.91|12.31|13.89|12.29|13.91|12.31|13.89|12.29|0
1643232940000|2022-01-26 21:35:40|13.85|12.25|13.85|12.25|13.88|12.28|13.85|12.25|0
1643232950000|2022-01-26 21:35:50|13.76|12.16|13.55|11.95|13.76|12.16|13.55|11.95|0
1643232960000|2022-01-26 21:36:00|13.6|12|13.57|11.97|13.63|12.03|13.57|11.97|0
1643232970000|2022-01-26 21:36:10|13.59|11.99|13.65|12.05|13.65|12.05|13.59|11.99|0
1643232980000|2022-01-26 21:36:20|13.66|12.06|13.73|12.13|13.73|12.13|13.66|12.06|0
1643232990000|2022-01-26 21:36:30|13.72|12.12|13.65|12.05|13.72|12.12|13.65|12.05|0
1643233000000|2022-01-26 21:36:40|13.66|12.06|13.73|12.13|13.73|12.13|13.66|12.06|0
1643233010000|2022-01-26 21:36:50|13.78|12.18|13.84|12.24|13.84|12.24|13.78|12.18|0
1643233020000|2022-01-26 21:37:00|13.8|12.2|13.87|12.27|13.87|12.27|13.8|12.2|0
1643233030000|2022-01-26 21:37:10|13.89|12.29|13.92|12.32|13.93|12.33|13.89|12.29|0
1643233040000|2022-01-26 21:37:20|13.86|12.26|13.9|12.3|13.9|12.3|13.86|12.26|0
1643233050000|2022-01-26 21:37:30|13.89|12.29|13.92|12.32|13.92|12.32|13.89|12.29|0
1643233060000|2022-01-26 21:37:40|13.95|12.35|13.92|12.32|13.95|12.35|13.92|12.32|0
1643233070000|2022-01-26 21:37:50|13.9|12.3|13.9|12.3|13.91|12.31|13.9|12.3|0
1643233080000|2022-01-26 21:38:00|13.87|12.27|13.87|12.27|13.87|12.27|13.87|12.27|0
1643233090000|2022-01-26 21:38:10|13.79|12.19|13.87|12.27|13.87|12.27|13.76|12.16|0
1643233100000|2022-01-26 21:38:20|13.7|12.1|13.89|12.29|13.89|12.29|13.7|12.1|0
1643233110000|2022-01-26 21:38:30|13.87|12.27|13.86|12.26|13.89|12.29|13.86|12.26|0
1643233120000|2022-01-26 21:38:40|13.91|12.31|13.91|12.31|13.92|12.32|13.91|12.31|0
1643233130000|2022-01-26 21:38:50|13.9|12.3|13.93|12.33|13.93|12.33|13.9|12.3|0
1643233140000|2022-01-26 21:39:00|13.92|12.32|13.89|12.29|13.93|12.33|13.89|12.29|0
1643233150000|2022-01-26 21:39:10|13.86|12.26|13.77|12.17|13.86|12.26|13.77|12.17|0
1643233160000|2022-01-26 21:39:20|13.84|12.24|13.74|12.14|13.84|12.24|13.74|12.14|0
1643233170000|2022-01-26 21:39:30|13.68|12.08|13.81|12.21|13.81|12.21|13.68|12.08|0
1643233180000|2022-01-26 21:39:40|13.84|12.24|13.87|12.27|13.87|12.27|13.84|12.24|0
1643233190000|2022-01-26 21:39:50|13.85|12.25|13.87|12.27|13.87|12.27|13.85|12.25|0
1643233200000|2022-01-26 21:40:00|13.81|12.21|13.81|12.21|13.83|12.23|13.81|12.21|0
1643233210000|2022-01-26 21:40:10|13.75|12.15|13.73|12.13|13.75|12.15|13.73|12.13|0
1643233220000|2022-01-26 21:40:20|13.74|12.14|13.73|12.13|13.74|12.14|13.73|12.13|0
1643233230000|2022-01-26 21:40:30|13.72|12.12|13.77|12.17|13.77|12.17|13.72|12.12|0
1643233240000|2022-01-26 21:40:40|13.75|12.15|13.8|12.2|13.8|12.2|13.75|12.15|0
1643233250000|2022-01-26 21:40:50|13.81|12.21|13.85|12.25|13.85|12.25|13.81|12.21|0
1643233260000|2022-01-26 21:41:00|13.83|12.23|13.74|12.14|13.83|12.23|13.74|12.14|0
1643233270000|2022-01-26 21:41:10|13.72|12.12|13.72|12.12|13.72|12.12|13.71|12.11|0
1643233280000|2022-01-26 21:41:20|13.78|12.18|13.83|12.23|13.84|12.24|13.78|12.18|0
1643233290000|2022-01-26 21:41:30|13.84|12.24|13.83|12.23|13.84|12.24|13.83|12.23|0
1643233300000|2022-01-26 21:41:40|13.85|12.25|13.97|12.37|13.97|12.37|13.85|12.25|0
1643233310000|2022-01-26 21:41:50|13.99|12.39|13.99|12.39|13.99|12.39|13.99|12.39|0
1643233320000|2022-01-26 21:42:00|14.02|12.42|14.09|12.49|14.09|12.49|14.02|12.42|0
1643233330000|2022-01-26 21:42:10|14.11|12.51|14.02|12.42|14.13|12.53|14.02|12.42|0
1643233340000|2022-01-26 21:42:20|14|12.4|14|12.4|14|12.4|13.99|12.39|0
1643233350000|2022-01-26 21:42:30|13.99|12.39|13.97|12.37|13.99|12.39|13.97|12.37|0
1643233360000|2022-01-26 21:42:40|13.95|12.35|13.94|12.34|13.95|12.35|13.94|12.34|0
1643233370000|2022-01-26 21:42:50|13.93|12.33|13.96|12.36|13.96|12.36|13.93|12.33|0
1643233380000|2022-01-26 21:43:00|13.94|12.34|14.04|12.44|14.04|12.44|13.94|12.34|0
1643233390000|2022-01-26 21:43:10|14.02|12.42|14.03|12.43|14.03|12.43|14.02|12.42|0
1643233400000|2022-01-26 21:43:20|13.94|12.34|13.98|12.38|14|12.4|13.94|12.34|0
1643233410000|2022-01-26 21:43:30|13.97|12.37|13.96|12.36|13.98|12.38|13.96|12.36|0
1643233420000|2022-01-26 21:43:40|13.97|12.37|13.96|12.36|13.97|12.37|13.94|12.34|0
1643233430000|2022-01-26 21:43:50|13.94|12.34|14.03|12.43|14.03|12.43|13.94|12.34|0
1643233440000|2022-01-26 21:44:00|14.09|12.49|14.09|12.49|14.1|12.5|14.08|12.48|0
1643233450000|2022-01-26 21:44:10|14.08|12.48|14.09|12.49|14.1|12.5|14.07|12.47|0
1643233460000|2022-01-26 21:44:20|14.11|12.51|14.22|12.62|14.22|12.62|14.11|12.51|0
1643233470000|2022-01-26 21:44:30|14.21|12.61|14.26|12.66|14.26|12.66|14.21|12.61|0
1643233480000|2022-01-26 21:44:40|14.27|12.67|14.27|12.67|14.27|12.67|14.27|12.67|0
1643233490000|2022-01-26 21:44:50|14.33|12.73|14.44|12.84|14.44|12.84|14.33|12.73|0
1643233500000|2022-01-26 21:45:00|14.46|12.86|14.37|12.77|14.46|12.86|14.3|12.7|0
1643233510000|2022-01-26 21:45:10|14.27|12.67|14.3|12.7|14.43|12.83|14.27|12.67|0
1643233520000|2022-01-26 21:45:20|14.28|12.68|14.36|12.76|14.36|12.76|14.28|12.68|0
1643233530000|2022-01-26 21:45:30|14.3|12.7|14.33|12.73|14.33|12.73|14.28|12.68|0
1643233540000|2022-01-26 21:45:40|14.38|12.78|14.35|12.75|14.38|12.78|14.35|12.75|0
1643233550000|2022-01-26 21:45:50|14.38|12.78|14.39|12.79|14.39|12.79|14.38|12.78|0
1643233560000|2022-01-26 21:46:00|14.38|12.78|14.48|12.88|14.48|12.88|14.38|12.78|0
1643233570000|2022-01-26 21:46:10|14.53|12.93|14.53|12.93|14.54|12.94|14.53|12.93|0
1643233580000|2022-01-26 21:46:20|14.56|12.96|14.53|12.93|14.57|12.97|14.53|12.93|0
1643233590000|2022-01-26 21:46:30|14.58|12.98|14.49|12.89|14.58|12.98|14.49|12.89|0
1643233600000|2022-01-26 21:46:40|14.48|12.88|14.53|12.93|14.53|12.93|14.48|12.88|0
1643233610000|2022-01-26 21:46:50|14.58|12.98|14.58|12.98|14.58|12.98|14.56|12.96|0
1643233620000|2022-01-26 21:47:00|14.66|13.06|14.64|13.04|14.68|13.08|14.64|13.04|0
1643233630000|2022-01-26 21:47:10|14.67|13.07|14.66|13.06|14.69|13.09|14.66|13.06|0
1643233640000|2022-01-26 21:47:20|14.72|13.12|14.68|13.08|14.73|13.13|14.63|13.03|0
1643233650000|2022-01-26 21:47:30|14.71|13.11|14.78|13.18|14.78|13.18|14.71|13.11|0
1643233660000|2022-01-26 21:47:40|14.81|13.21|14.82|13.22|14.83|13.23|14.81|13.21|0
1643233670000|2022-01-26 21:47:50|14.79|13.19|14.83|13.23|14.83|13.23|14.79|13.19|0
1643233680000|2022-01-26 21:48:00|14.82|13.22|14.83|13.23|14.83|13.23|14.82|13.22|0
1643233700000|2022-01-26 21:48:20|14.78|13.18|14.83|13.23|14.83|13.23|14.78|13.18|0
1643233710000|2022-01-26 21:48:30|14.93|13.33|14.92|13.32|14.95|13.35|14.92|13.32|0
1643233720000|2022-01-26 21:48:40|14.9|13.3|14.93|13.33|14.93|13.33|14.9|13.3|0
1643233730000|2022-01-26 21:48:50|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1643233740000|2022-01-26 21:49:00|14.93|13.33|14.93|13.33|14.93|13.33|14.91|13.31|0
1643233750000|2022-01-26 21:49:10|14.86|13.26|14.76|13.16|14.86|13.26|14.76|13.16|0
1643233760000|2022-01-26 21:49:20|14.74|13.14|14.83|13.23|14.83|13.23|14.74|13.14|0
1643233770000|2022-01-26 21:49:30|14.81|13.21|14.79|13.19|14.81|13.21|14.79|13.19|0
1643233780000|2022-01-26 21:49:40|14.78|13.18|14.68|13.08|14.78|13.18|14.68|13.08|0
1643233790000|2022-01-26 21:49:50|14.69|13.09|14.68|13.08|14.69|13.09|14.64|13.04|0
1643233800000|2022-01-26 21:50:00|14.66|13.06|14.68|13.08|14.68|13.08|14.62|13.02|0
1643233810000|2022-01-26 21:50:10|14.66|13.06|14.66|13.06|14.67|13.07|14.66|13.06|0
1643233820000|2022-01-26 21:50:20|14.64|13.04|14.67|13.07|14.68|13.08|14.64|13.04|0
1643233830000|2022-01-26 21:50:30|14.64|13.04|14.53|12.93|14.64|13.04|14.53|12.93|0
1643233840000|2022-01-26 21:50:40|14.48|12.88|14.48|12.88|14.48|12.88|14.46|12.86|0
1643233850000|2022-01-26 21:50:50|14.44|12.84|14.36|12.76|14.44|12.84|14.36|12.76|0
1643233860000|2022-01-26 21:51:00|14.37|12.77|14.28|12.68|14.37|12.77|14.28|12.68|0
1643233870000|2022-01-26 21:51:10|14.31|12.71|14.41|12.81|14.41|12.81|14.31|12.71|0
1643233880000|2022-01-26 21:51:20|14.46|12.86|14.49|12.89|14.53|12.93|14.46|12.86|0
1643233890000|2022-01-26 21:51:30|14.47|12.87|14.54|12.94|14.54|12.94|14.47|12.87|0
1643233900000|2022-01-26 21:51:40|14.57|12.97|14.64|13.04|14.64|13.04|14.55|12.95|0
1643233910000|2022-01-26 21:51:50|14.55|12.95|14.55|12.95|14.55|12.95|14.5|12.9|0
1643233920000|2022-01-26 21:52:00|14.54|12.94|14.45|12.85|14.54|12.94|14.45|12.85|0
1643233930000|2022-01-26 21:52:10|14.53|12.93|14.44|12.84|14.53|12.93|14.44|12.84|0
1643233940000|2022-01-26 21:52:20|14.47|12.87|14.52|12.92|14.6|13|14.47|12.87|0
1643233950000|2022-01-26 21:52:30|14.59|12.99|14.5|12.9|14.59|12.99|14.5|12.9|0
1643233960000|2022-01-26 21:52:40|14.53|12.93|14.48|12.88|14.53|12.93|14.48|12.88|0
1643233970000|2022-01-26 21:52:50|14.53|12.93|14.58|12.98|14.58|12.98|14.53|12.93|0
1643233980000|2022-01-26 21:53:00|14.59|12.99|14.6|13|14.6|13|14.59|12.99|0
1643233990000|2022-01-26 21:53:10|14.59|12.99|14.59|12.99|14.59|12.99|14.58|12.98|0
1643234000000|2022-01-26 21:53:20|14.58|12.98|14.62|13.02|14.62|13.02|14.58|12.98|0
1643234010000|2022-01-26 21:53:30|14.63|13.03|14.6|13|14.63|13.03|14.6|13|0
1643234020000|2022-01-26 21:53:40|14.62|13.02|14.55|12.95|14.62|13.02|14.5|12.9|0
1643234030000|2022-01-26 21:53:50|14.53|12.93|14.53|12.93|14.53|12.93|14.53|12.93|0
1643234040000|2022-01-26 21:54:00|14.52|12.92|14.5|12.9|14.52|12.92|14.5|12.9|0
1643234050000|2022-01-26 21:54:10|14.53|12.93|14.49|12.89|14.53|12.93|14.49|12.89|0
1643234060000|2022-01-26 21:54:20|14.5|12.9|14.58|12.98|14.58|12.98|14.5|12.9|0
1643234070000|2022-01-26 21:54:30|14.59|12.99|14.78|13.18|14.78|13.18|14.59|12.99|0
1643234080000|2022-01-26 21:54:40|14.79|13.19|14.82|13.22|14.82|13.22|14.79|13.19|0
1643234090000|2022-01-26 21:54:50|14.78|13.18|14.79|13.19|14.82|13.22|14.78|13.18|0
1643234100000|2022-01-26 21:55:00|14.8|13.2|14.78|13.18|14.82|13.22|14.78|13.18|0
1643234110000|2022-01-26 21:55:10|14.79|13.19|14.78|13.18|14.79|13.19|14.78|13.18|0
1643234120000|2022-01-26 21:55:20|14.77|13.17|14.75|13.15|14.77|13.17|14.75|13.15|0
1643234130000|2022-01-26 21:55:30|14.74|13.14|14.73|13.13|14.74|13.14|14.72|13.12|0
1643234140000|2022-01-26 21:55:40|14.75|13.15|14.73|13.13|14.75|13.15|14.73|13.13|0
1643234160000|2022-01-26 21:56:00|14.77|13.17|14.77|13.17|14.77|13.17|14.75|13.15|0
1643234170000|2022-01-26 21:56:10|14.78|13.18|14.78|13.18|14.78|13.18|14.78|13.18|0
1643234180000|2022-01-26 21:56:20|14.77|13.17|14.88|13.28|14.88|13.28|14.77|13.17|0
1643234190000|2022-01-26 21:56:30|14.91|13.31|14.96|13.36|14.96|13.36|14.91|13.31|0
1643234200000|2022-01-26 21:56:40|14.93|13.33|14.89|13.29|14.93|13.33|14.89|13.29|0
1643234210000|2022-01-26 21:56:50|14.85|13.25|14.69|13.09|14.85|13.25|14.66|13.06|0
1643234220000|2022-01-26 21:57:00|14.7|13.1|14.79|13.19|14.82|13.22|14.7|13.1|0
1643234230000|2022-01-26 21:57:10|14.74|13.14|14.68|13.08|14.75|13.15|14.68|13.08|0
1643234240000|2022-01-26 21:57:20|14.82|13.22|14.8|13.2|14.82|13.22|14.8|13.2|0
1643234250000|2022-01-26 21:57:30|14.79|13.19|14.7|13.1|14.82|13.22|14.7|13.1|0
1643234260000|2022-01-26 21:57:40|14.66|13.06|14.66|13.06|14.66|13.06|14.66|13.06|0
1643234270000|2022-01-26 21:57:50|14.64|13.04|14.66|13.06|14.66|13.06|14.64|13.04|0
1643234280000|2022-01-26 21:58:00|14.68|13.08|14.66|13.06|14.68|13.08|14.66|13.06|0
1643234290000|2022-01-26 21:58:10|14.65|13.05|14.78|13.18|14.83|13.23|14.65|13.05|0
1643234300000|2022-01-26 21:58:20|14.73|13.13|14.66|13.06|14.78|13.18|14.66|13.06|0
1643234310000|2022-01-26 21:58:30|14.75|13.15|14.78|13.18|14.78|13.18|14.75|13.15|0
1643234320000|2022-01-26 21:58:40|14.73|13.13|14.75|13.15|14.75|13.15|14.73|13.13|0
1643234330000|2022-01-26 21:58:50|14.78|13.18|14.8|13.2|14.8|13.2|14.78|13.18|0
1643234340000|2022-01-26 21:59:00|14.82|13.22|14.83|13.23|14.83|13.23|14.82|13.22|0
1643234350000|2022-01-26 21:59:10|14.84|13.24|14.85|13.25|14.85|13.25|14.84|13.24|0
1643234360000|2022-01-26 21:59:20|14.88|13.28|14.84|13.24|14.89|13.29|14.84|13.24|0
1643234370000|2022-01-26 21:59:30|14.82|13.22|14.83|13.23|14.83|13.23|14.8|13.2|0
1643234380000|2022-01-26 21:59:40|14.78|13.18|14.69|13.09|14.78|13.18|14.69|13.09|0
1643234390000|2022-01-26 21:59:50|14.64|13.04|14.71|13.11|14.74|13.14|14.64|13.04|0
1643234400000|2022-01-26 22:00:00|14.7|13.1|14.69|13.09|14.7|13.1|14.69|13.09|0
1643234410000|2022-01-26 22:00:10|14.75|13.15|14.74|13.14|14.75|13.15|14.73|13.13|0
1643234430000|2022-01-26 22:00:30|14.71|13.11|14.71|13.11|14.71|13.11|14.71|13.11|0
1643234440000|2022-01-26 22:00:40|14.7|13.1|14.7|13.1|14.7|13.1|14.7|13.1|0
1643234460000|2022-01-26 22:01:00|14.77|13.17|14.77|13.17|14.77|13.17|14.77|13.17|0
1643234470000|2022-01-26 22:01:10|14.76|13.16|14.73|13.13|14.77|13.17|14.73|13.13|0
1643234480000|2022-01-26 22:01:20|14.76|13.16|14.76|13.16|14.76|13.16|14.76|13.16|0
1643234490000|2022-01-26 22:01:30|14.74|13.14|14.76|13.16|14.76|13.16|14.74|13.14|0
1643234510000|2022-01-26 22:01:50|14.74|13.14|14.74|13.14|14.74|13.14|14.74|13.14|0
1643234530000|2022-01-26 22:02:10|14.76|13.16|14.78|13.18|14.79|13.19|14.76|13.16|0
1643234540000|2022-01-26 22:02:20|14.79|13.19|14.79|13.19|14.79|13.19|14.79|13.19|0
1643234550000|2022-01-26 22:02:30|14.74|13.14|14.74|13.14|14.74|13.14|14.74|13.14|0
1643234560000|2022-01-26 22:02:40|14.76|13.16|14.76|13.16|14.76|13.16|14.76|13.16|0
1643234570000|2022-01-26 22:02:50|14.77|13.17|14.77|13.17|14.77|13.17|14.77|13.17|0
1643234580000|2022-01-26 22:03:00|14.76|13.16|14.74|13.14|14.76|13.16|14.74|13.14|0
1643234590000|2022-01-26 22:03:10|14.73|13.13|14.73|13.13|14.73|13.13|14.73|13.13|0
1643234600000|2022-01-26 22:03:20|14.8|13.2|14.73|13.13|14.8|13.2|14.73|13.13|0
1643234610000|2022-01-26 22:03:30|14.76|13.16|14.77|13.17|14.77|13.17|14.76|13.16|0
1643234620000|2022-01-26 22:03:40|14.78|13.18|14.74|13.14|14.78|13.18|14.73|13.13|0
1643234640000|2022-01-26 22:04:00|14.73|13.13|14.76|13.16|14.76|13.16|14.73|13.13|0
1643234660000|2022-01-26 22:04:20|14.73|13.13|14.73|13.13|14.73|13.13|14.73|13.13|0
1643234670000|2022-01-26 22:04:30|14.68|13.08|14.68|13.08|14.68|13.08|14.68|13.08|0
1643234680000|2022-01-26 22:04:40|14.72|13.12|14.72|13.12|14.72|13.12|14.72|13.12|0
1643234690000|2022-01-26 22:04:50|14.74|13.14|14.68|13.08|14.74|13.14|14.68|13.08|0
1643234700000|2022-01-26 22:05:00|14.67|13.07|14.67|13.07|14.67|13.07|14.67|13.07|0
1643234720000|2022-01-26 22:05:20|14.69|13.09|14.69|13.09|14.69|13.09|14.69|13.09|0
1643234750000|2022-01-26 22:05:50|14.67|13.07|14.67|13.07|14.67|13.07|14.67|13.07|0
1643234760000|2022-01-26 22:06:00|14.69|13.09|14.69|13.09|14.69|13.09|14.69|13.09|0
1643234770000|2022-01-26 22:06:10|14.66|13.06|14.66|13.06|14.66|13.06|14.66|13.06|0
1643234780000|2022-01-26 22:06:20|14.69|13.09|14.74|13.14|14.74|13.14|14.69|13.09|0
1643234800000|2022-01-26 22:06:40|14.7|13.1|14.7|13.1|14.7|13.1|14.7|13.1|0
1643234810000|2022-01-26 22:06:50|14.68|13.08|14.68|13.08|14.68|13.08|14.68|13.08|0
1643234840000|2022-01-26 22:07:20|14.69|13.09|14.69|13.09|14.69|13.09|14.69|13.09|0
1643234890000|2022-01-26 22:08:10|14.7|13.1|14.7|13.1|14.7|13.1|14.7|13.1|0
1643234900000|2022-01-26 22:08:20|14.68|13.08|14.68|13.08|14.69|13.09|14.68|13.08|0
1643234920000|2022-01-26 22:08:40|14.67|13.07|14.67|13.07|14.67|13.07|14.67|13.07|0
1643234940000|2022-01-26 22:09:00|14.7|13.1|14.77|13.17|14.77|13.17|14.7|13.1|0
1643234960000|2022-01-26 22:09:20|14.74|13.14|14.74|13.14|14.74|13.14|14.74|13.14|0
1643234970000|2022-01-26 22:09:30|14.71|13.11|14.74|13.14|14.74|13.14|14.71|13.11|0
1643234980000|2022-01-26 22:09:40|14.77|13.17|14.77|13.17|14.77|13.17|14.77|13.17|0
1643234990000|2022-01-26 22:09:50|14.76|13.16|14.76|13.16|14.76|13.16|14.72|13.12|0
1643235000000|2022-01-26 22:10:00|14.77|13.17|14.77|13.17|14.77|13.17|14.76|13.16|0
1643235010000|2022-01-26 22:10:10|14.79|13.19|14.76|13.16|14.79|13.19|14.76|13.16|0
1643235020000|2022-01-26 22:10:20|14.8|13.2|14.8|13.2|14.8|13.2|14.8|13.2|0
1643235030000|2022-01-26 22:10:30|14.78|13.18|14.78|13.18|14.78|13.18|14.78|13.18|0
1643235070000|2022-01-26 22:11:10|14.8|13.2|14.8|13.2|14.8|13.2|14.8|13.2|0
1643235100000|2022-01-26 22:11:40|14.78|13.18|14.78|13.18|14.78|13.18|14.78|13.18|0
1643235130000|2022-01-26 22:12:10|14.8|13.2|14.8|13.2|14.8|13.2|14.8|13.2|0
1643235140000|2022-01-26 22:12:20|14.82|13.22|14.82|13.22|14.82|13.22|14.82|13.22|0
1643235160000|2022-01-26 22:12:40|14.8|13.2|14.8|13.2|14.82|13.22|14.8|13.2|0
1643235170000|2022-01-26 22:12:50|14.84|13.24|14.84|13.24|14.84|13.24|14.81|13.21|0
1643235190000|2022-01-26 22:13:10|14.82|13.22|14.82|13.22|14.82|13.22|14.82|13.22|0
1643235200000|2022-01-26 22:13:20|14.83|13.23|14.83|13.23|14.83|13.23|14.83|13.23|0
1643235220000|2022-01-26 22:13:40|14.8|13.2|14.82|13.22|14.82|13.22|14.8|13.2|0
1643235230000|2022-01-26 22:13:50|14.84|13.24|14.83|13.23|14.84|13.24|14.83|13.23|0
1643235250000|2022-01-26 22:14:10|14.8|13.2|14.83|13.23|14.83|13.23|14.8|13.2|0
1643235270000|2022-01-26 22:14:30|14.82|13.22|14.83|13.23|14.83|13.23|14.82|13.22|0
1643235310000|2022-01-26 22:15:10|14.84|13.24|14.84|13.24|14.84|13.24|14.84|13.24|0
1643235340000|2022-01-26 22:15:40|14.83|13.23|14.84|13.24|14.84|13.24|14.83|13.23|0
1643235350000|2022-01-26 22:15:50|14.85|13.25|14.85|13.25|14.85|13.25|14.85|13.25|0
1643235450000|2022-01-26 22:17:30|14.84|13.24|14.84|13.24|14.84|13.24|14.84|13.24|0
1643235510000|2022-01-26 22:18:30|14.85|13.25|14.85|13.25|14.85|13.25|14.85|13.25|0
1643235530000|2022-01-26 22:18:50|14.84|13.24|14.84|13.24|14.84|13.24|14.84|13.24|0
1643235540000|2022-01-26 22:19:00|14.86|13.26|14.86|13.26|14.86|13.26|14.86|13.26|0
1643235550000|2022-01-26 22:19:10|14.87|13.27|14.87|13.27|14.87|13.27|14.87|13.27|0
1643235560000|2022-01-26 22:19:20|14.88|13.28|14.88|13.28|14.88|13.28|14.88|13.28|0
1643235570000|2022-01-26 22:19:30|14.91|13.31|14.91|13.31|14.91|13.31|14.91|13.31|0
1643235590000|2022-01-26 22:19:50|14.98|13.38|14.98|13.38|15|13.4|14.98|13.38|0
1643235610000|2022-01-26 22:20:10|14.96|13.36|14.98|13.38|14.98|13.38|14.96|13.36|0
1643235620000|2022-01-26 22:20:20|14.96|13.36|14.96|13.36|14.96|13.36|14.96|13.36|0
1643235640000|2022-01-26 22:20:40|15|13.4|15.04|13.44|15.04|13.44|15|13.4|0
1643235650000|2022-01-26 22:20:50|15.05|13.45|15.05|13.45|15.05|13.45|15.05|13.45|0
1643235670000|2022-01-26 22:21:10|15.06|13.46|15.06|13.46|15.06|13.46|15.06|13.46|0
1643235680000|2022-01-26 22:21:20|15.09|13.49|15.09|13.49|15.09|13.49|15.09|13.49|0
1643235700000|2022-01-26 22:21:40|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1643235720000|2022-01-26 22:22:00|15.13|13.53|15.13|13.53|15.13|13.53|15.13|13.53|0
1643235740000|2022-01-26 22:22:20|15.14|13.54|15.14|13.54|15.14|13.54|15.14|13.54|0
1643235750000|2022-01-26 22:22:30|15.15|13.55|15.15|13.55|15.15|13.55|15.15|13.55|0
1643235760000|2022-01-26 22:22:40|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1643235770000|2022-01-26 22:22:50|15.22|13.62|15.23|13.63|15.23|13.63|15.22|13.62|0
1643235780000|2022-01-26 22:23:00|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1643235790000|2022-01-26 22:23:10|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1643235800000|2022-01-26 22:23:20|15.22|13.62|15.19|13.59|15.22|13.62|15.19|13.59|0
1643235810000|2022-01-26 22:23:30|15.21|13.61|15.22|13.62|15.23|13.63|15.21|13.61|0
1643235820000|2022-01-26 22:23:40|15.21|13.61|15.2|13.6|15.21|13.61|15.2|13.6|0
1643235830000|2022-01-26 22:23:50|15.22|13.62|15.19|13.59|15.22|13.62|15.19|13.59|0
1643235850000|2022-01-26 22:24:10|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1643235900000|2022-01-26 22:25:00|15.21|13.61|15.18|13.58|15.21|13.61|15.18|13.58|0
1643235910000|2022-01-26 22:25:10|15.24|13.64|15.24|13.64|15.24|13.64|15.24|13.64|0
1643235920000|2022-01-26 22:25:20|15.26|13.66|15.26|13.66|15.26|13.66|15.26|13.66|0
1643235930000|2022-01-26 22:25:30|15.28|13.68|15.24|13.64|15.28|13.68|15.24|13.64|0
1643235940000|2022-01-26 22:25:40|15.25|13.65|15.25|13.65|15.25|13.65|15.25|13.65|0
1643235970000|2022-01-26 22:26:10|15.24|13.64|15.24|13.64|15.24|13.64|15.24|13.64|0
1643235980000|2022-01-26 22:26:20|15.22|13.62|15.21|13.61|15.22|13.62|15.21|13.61|0
1643236000000|2022-01-26 22:26:40|15.2|13.6|15.2|13.6|15.2|13.6|15.2|13.6|0
1643236030000|2022-01-26 22:27:10|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1643236040000|2022-01-26 22:27:20|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1643236050000|2022-01-26 22:27:30|15.14|13.54|15.14|13.54|15.14|13.54|15.14|13.54|0
1643236070000|2022-01-26 22:27:50|15.15|13.55|15.15|13.55|15.15|13.55|15.15|13.55|0
1643236080000|2022-01-26 22:28:00|15.14|13.54|15.14|13.54|15.14|13.54|15.14|13.54|0
1643236130000|2022-01-26 22:28:50|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1643236140000|2022-01-26 22:29:00|15.1|13.5|15.1|13.5|15.1|13.5|15.1|13.5|0
1643236160000|2022-01-26 22:29:20|15.11|13.51|15.11|13.51|15.11|13.51|15.11|13.51|0
1643236220000|2022-01-26 22:30:20|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1643236230000|2022-01-26 22:30:30|15.13|13.53|15.13|13.53|15.13|13.53|15.13|13.53|0
1643236240000|2022-01-26 22:30:40|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1643236260000|2022-01-26 22:31:00|15.13|13.53|15.15|13.55|15.15|13.55|15.13|13.53|0
1643236270000|2022-01-26 22:31:10|15.13|13.53|15.13|13.53|15.13|13.53|15.13|13.53|0
1643236280000|2022-01-26 22:31:20|15.14|13.54|15.14|13.54|15.14|13.54|15.14|13.54|0
1643236290000|2022-01-26 22:31:30|15.12|13.52|15.11|13.51|15.12|13.52|15.11|13.51|0
1643236300000|2022-01-26 22:31:40|15.12|13.52|15.12|13.52|15.12|13.52|15.12|13.52|0
1643236320000|2022-01-26 22:32:00|15.13|13.53|15.13|13.53|15.13|13.53|15.13|13.53|0
1643236330000|2022-01-26 22:32:10|15.14|13.54|15.14|13.54|15.14|13.54|15.14|13.54|0
1643236370000|2022-01-26 22:32:50|15.15|13.55|15.15|13.55|15.15|13.55|15.15|13.55|0
1643236380000|2022-01-26 22:33:00|15.14|13.54|15.15|13.55|15.15|13.55|15.14|13.54|0
1643236450000|2022-01-26 22:34:10|15.14|13.54|15.15|13.55|15.15|13.55|15.14|13.54|0
1643236460000|2022-01-26 22:34:20|15.18|13.58|15.18|13.58|15.18|13.58|15.18|13.58|0
1643236480000|2022-01-26 22:34:40|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1643236510000|2022-01-26 22:35:10|15.13|13.53|15.17|13.57|15.17|13.57|15.13|13.53|0
1643236540000|2022-01-26 22:35:40|15.13|13.53|15.17|13.57|15.17|13.57|15.13|13.53|0
1643236570000|2022-01-26 22:36:10|15.15|13.55|15.15|13.55|15.15|13.55|15.15|13.55|0
1643236600000|2022-01-26 22:36:40|15.16|13.56|15.2|13.6|15.2|13.6|15.16|13.56|0
1643236610000|2022-01-26 22:36:50|15.22|13.62|15.23|13.63|15.23|13.63|15.22|13.62|0
1643236620000|2022-01-26 22:37:00|15.24|13.64|15.24|13.64|15.24|13.64|15.22|13.62|0
1643236630000|2022-01-26 22:37:10|15.27|13.67|15.28|13.68|15.28|13.68|15.27|13.67|0
1643236640000|2022-01-26 22:37:20|15.27|13.67|15.27|13.67|15.27|13.67|15.27|13.67|0
1643236660000|2022-01-26 22:37:40|15.26|13.66|15.26|13.66|15.26|13.66|15.26|13.66|0
1643236670000|2022-01-26 22:37:50|15.27|13.67|15.28|13.68|15.3|13.7|15.27|13.67|0
1643236680000|2022-01-26 22:38:00|15.27|13.67|15.28|13.68|15.28|13.68|15.27|13.67|0
1643236690000|2022-01-26 22:38:10|15.29|13.69|15.29|13.69|15.29|13.69|15.28|13.68|0
1643236710000|2022-01-26 22:38:30|15.3|13.7|15.3|13.7|15.3|13.7|15.3|13.7|0
1643236720000|2022-01-26 22:38:40|15.31|13.71|15.34|13.74|15.35|13.75|15.31|13.71|0
1643236740000|2022-01-26 22:39:00|15.41|13.81|15.41|13.81|15.41|13.81|15.41|13.81|0
1643236750000|2022-01-26 22:39:10|15.42|13.82|15.42|13.82|15.42|13.82|15.42|13.82|0
1643236760000|2022-01-26 22:39:20|15.45|13.85|15.45|13.85|15.45|13.85|15.45|13.85|0
1643236790000|2022-01-26 22:39:50|15.43|13.83|15.43|13.83|15.43|13.83|15.43|13.83|0
1643236800000|2022-01-26 22:40:00|15.46|13.86|15.46|13.86|15.46|13.86|15.45|13.85|0
1643236810000|2022-01-26 22:40:10|15.5|13.9|15.53|13.93|15.53|13.93|15.5|13.9|0
1643236830000|2022-01-26 22:40:30|15.5|13.9|15.5|13.9|15.5|13.9|15.49|13.89|0
1643236840000|2022-01-26 22:40:40|15.49|13.89|15.49|13.89|15.49|13.89|15.49|13.89|0
1643236860000|2022-01-26 22:41:00|15.5|13.9|15.51|13.91|15.51|13.91|15.5|13.9|0
1643236870000|2022-01-26 22:41:10|15.5|13.9|15.54|13.94|15.54|13.94|15.5|13.9|0
1643236880000|2022-01-26 22:41:20|15.58|13.98|15.58|13.98|15.58|13.98|15.58|13.98|0
1643236890000|2022-01-26 22:41:30|15.59|13.99|15.59|13.99|15.59|13.99|15.59|13.99|0
1643236900000|2022-01-26 22:41:40|15.58|13.98|15.59|13.99|15.59|13.99|15.58|13.98|0
1643236910000|2022-01-26 22:41:50|15.61|14.01|15.64|14.04|15.7|14.1|15.61|14.01|0
1643236920000|2022-01-26 22:42:00|15.71|14.11|15.85|14.25|15.85|14.25|15.71|14.11|0
1643236930000|2022-01-26 22:42:10|15.83|14.23|15.83|14.23|15.83|14.23|15.83|14.23|0
1643236940000|2022-01-26 22:42:20|15.82|14.22|15.82|14.22|15.82|14.22|15.82|14.22|0
1643236950000|2022-01-26 22:42:30|15.8|14.2|15.74|14.14|15.8|14.2|15.74|14.14|0
1643236960000|2022-01-26 22:42:40|15.8|14.2|15.65|14.05|15.8|14.2|15.65|14.05|0
1643236970000|2022-01-26 22:42:50|15.69|14.09|15.67|14.07|15.69|14.09|15.67|14.07|0
1643236980000|2022-01-26 22:43:00|15.61|14.01|15.63|14.03|15.63|14.03|15.61|14.01|0
1643236990000|2022-01-26 22:43:10|15.62|14.02|15.69|14.09|15.71|14.11|15.62|14.02|0
1643237010000|2022-01-26 22:43:30|15.63|14.03|15.69|14.09|15.69|14.09|15.63|14.03|0
1643237020000|2022-01-26 22:43:40|15.72|14.12|15.72|14.12|15.72|14.12|15.72|14.12|0
1643237040000|2022-01-26 22:44:00|15.7|14.1|15.7|14.1|15.7|14.1|15.69|14.09|0
1643237050000|2022-01-26 22:44:10|15.69|14.09|15.69|14.09|15.69|14.09|15.69|14.09|0
1643237060000|2022-01-26 22:44:20|15.61|14.01|15.66|14.06|15.68|14.08|15.61|14.01|0
1643237070000|2022-01-26 22:44:30|15.65|14.05|15.65|14.05|15.65|14.05|15.65|14.05|0
1643237080000|2022-01-26 22:44:40|15.64|14.04|15.61|14.01|15.64|14.04|15.61|14.01|0
1643237090000|2022-01-26 22:44:50|15.68|14.08|15.64|14.04|15.68|14.08|15.64|14.04|0
1643237100000|2022-01-26 22:45:00|15.63|14.03|15.63|14.03|15.63|14.03|15.63|14.03|0
1643237110000|2022-01-26 22:45:10|15.61|14.01|15.61|14.01|15.61|14.01|15.61|14.01|0
1643237120000|2022-01-26 22:45:20|15.62|14.02|15.64|14.04|15.64|14.04|15.62|14.02|0
1643237130000|2022-01-26 22:45:30|15.65|14.05|15.67|14.07|15.67|14.07|15.65|14.05|0
1643237140000|2022-01-26 22:45:40|15.64|14.04|15.64|14.04|15.64|14.04|15.64|14.04|0
1643237150000|2022-01-26 22:45:50|15.61|14.01|15.6|14|15.61|14.01|15.6|14|0
1643237160000|2022-01-26 22:46:00|15.59|13.99|15.59|13.99|15.59|13.99|15.59|13.99|0
1643237170000|2022-01-26 22:46:10|15.6|14|15.6|14|15.6|14|15.6|14|0
1643237190000|2022-01-26 22:46:30|15.59|13.99|15.59|13.99|15.59|13.99|15.59|13.99|0
1643237200000|2022-01-26 22:46:40|15.58|13.98|15.56|13.96|15.58|13.98|15.56|13.96|0
1643237220000|2022-01-26 22:47:00|15.55|13.95|15.54|13.94|15.55|13.95|15.54|13.94|0
1643237230000|2022-01-26 22:47:10|15.55|13.95|15.55|13.95|15.55|13.95|15.55|13.95|0
1643237240000|2022-01-26 22:47:20|15.54|13.94|15.54|13.94|15.54|13.94|15.53|13.93|0
1643237250000|2022-01-26 22:47:30|15.55|13.95|15.53|13.93|15.55|13.95|15.53|13.93|0
1643237260000|2022-01-26 22:47:40|15.55|13.95|15.55|13.95|15.55|13.95|15.54|13.94|0
1643237270000|2022-01-26 22:47:50|15.54|13.94|15.54|13.94|15.54|13.94|15.54|13.94|0
1643237290000|2022-01-26 22:48:10|15.53|13.93|15.53|13.93|15.53|13.93|15.53|13.93|0
1643237320000|2022-01-26 22:48:40|15.52|13.92|15.47|13.87|15.52|13.92|15.47|13.87|0
1643237330000|2022-01-26 22:48:50|15.51|13.91|15.49|13.89|15.53|13.93|15.49|13.89|0
1643237340000|2022-01-26 22:49:00|15.45|13.85|15.45|13.85|15.45|13.85|15.45|13.85|0
1643237380000|2022-01-26 22:49:40|15.39|13.79|15.38|13.78|15.39|13.79|15.38|13.78|0
1643237390000|2022-01-26 22:49:50|15.39|13.79|15.39|13.79|15.39|13.79|15.39|13.79|0
1643237400000|2022-01-26 22:50:00|15.4|13.8|15.4|13.8|15.4|13.8|15.4|13.8|0
1643237420000|2022-01-26 22:50:20|15.39|13.79|15.4|13.8|15.4|13.8|15.39|13.79|0
1643237440000|2022-01-26 22:50:40|15.39|13.79|15.38|13.78|15.39|13.79|15.38|13.78|0
1643237450000|2022-01-26 22:50:50|15.37|13.77|15.37|13.77|15.37|13.77|15.37|13.77|0
1643237470000|2022-01-26 22:51:10|15.38|13.78|15.38|13.78|15.38|13.78|15.38|13.78|0
1643237480000|2022-01-26 22:51:20|15.37|13.77|15.37|13.77|15.37|13.77|15.37|13.77|0
1643237490000|2022-01-26 22:51:30|15.36|13.76|15.36|13.76|15.36|13.76|15.36|13.76|0
1643237500000|2022-01-26 22:51:40|15.38|13.78|15.36|13.76|15.38|13.78|15.36|13.76|0
1643237510000|2022-01-26 22:51:50|15.35|13.75|15.34|13.74|15.35|13.75|15.34|13.74|0
1643237520000|2022-01-26 22:52:00|15.33|13.73|15.33|13.73|15.33|13.73|15.33|13.73|0
1643237530000|2022-01-26 22:52:10|15.36|13.76|15.36|13.76|15.36|13.76|15.34|13.74|0
1643237540000|2022-01-26 22:52:20|15.35|13.75|15.36|13.76|15.36|13.76|15.35|13.75|0
1643237550000|2022-01-26 22:52:30|15.42|13.82|15.4|13.8|15.42|13.82|15.4|13.8|0
1643237560000|2022-01-26 22:52:40|15.42|13.82|15.38|13.78|15.42|13.82|15.38|13.78|0
1643237570000|2022-01-26 22:52:50|15.34|13.74|15.29|13.69|15.34|13.74|15.29|13.69|0
1643237580000|2022-01-26 22:53:00|15.27|13.67|15.23|13.63|15.3|13.7|15.23|13.63|0
1643237590000|2022-01-26 22:53:10|15.28|13.68|15.28|13.68|15.28|13.68|15.28|13.68|0
1643237600000|2022-01-26 22:53:20|15.2|13.6|15.2|13.6|15.2|13.6|15.2|13.6|0
1643237610000|2022-01-26 22:53:30|15.23|13.63|15.2|13.6|15.23|13.63|15.2|13.6|0
1643237680000|2022-01-26 22:54:40|15.19|13.59|15.19|13.59|15.19|13.59|15.19|13.59|0
1643237690000|2022-01-26 22:54:50|15.2|13.6|15.2|13.6|15.2|13.6|15.2|13.6|0
1643237710000|2022-01-26 22:55:10|15.23|13.63|15.22|13.62|15.23|13.63|15.22|13.62|0
1643237760000|2022-01-26 22:56:00|15.23|13.63|15.22|13.62|15.23|13.63|15.22|13.62|0
1643237780000|2022-01-26 22:56:20|15.21|13.61|15.21|13.61|15.21|13.61|15.21|13.61|0
1643237810000|2022-01-26 22:56:50|15.2|13.6|15.2|13.6|15.2|13.6|15.2|13.6|0
1643237820000|2022-01-26 22:57:00|15.19|13.59|15.19|13.59|15.19|13.59|15.19|13.59|0
1643237830000|2022-01-26 22:57:10|15.23|13.63|15.25|13.65|15.25|13.65|15.23|13.63|0
1643237850000|2022-01-26 22:57:30|15.23|13.63|15.23|13.63|15.23|13.63|15.23|13.63|0
1643237860000|2022-01-26 22:57:40|15.24|13.64|15.24|13.64|15.24|13.64|15.24|13.64|0
1643237870000|2022-01-26 22:57:50|15.23|13.63|15.13|13.53|15.23|13.63|15.05|13.45|0
1643237890000|2022-01-26 22:58:10|15.16|13.56|15.17|13.57|15.17|13.57|15.16|13.56|0
1643237900000|2022-01-26 22:58:20|15.15|13.55|15.15|13.55|15.15|13.55|15.14|13.54|0
1643237910000|2022-01-26 22:58:30|15.16|13.56|15.17|13.57|15.17|13.57|15.16|13.56|0
1643237920000|2022-01-26 22:58:40|15.18|13.58|15.18|13.58|15.18|13.58|15.17|13.57|0
1643237930000|2022-01-26 22:58:50|15.14|13.54|15.19|13.59|15.19|13.59|15.14|13.54|0
1643237940000|2022-01-26 22:59:00|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1643237950000|2022-01-26 22:59:10|15.19|13.59|15.19|13.59|15.19|13.59|15.19|13.59|0
1643237960000|2022-01-26 22:59:20|15.17|13.57|15.17|13.57|15.17|13.57|15.17|13.57|0
1643237970000|2022-01-26 22:59:30|15.19|13.59|15.21|13.61|15.21|13.61|15.19|13.59|0
1643237980000|2022-01-26 22:59:40|15.3|13.7|15.31|13.71|15.31|13.71|15.3|13.7|0
1643237990000|2022-01-26 22:59:50|15.27|13.67|15.31|13.71|15.31|13.71|15.27|13.67|0
1643238000000|2022-01-26 23:00:00|15.73|14.13|16.11|14.51|16.11|14.51|15.73|14.13|0
1643238010000|2022-01-26 23:00:10|16.2|14.6|16.28|14.68|16.31|14.71|16.2|14.6|0
1643238020000|2022-01-26 23:00:20|16.12|14.52|15.85|14.25|16.12|14.52|15.8|14.2|0
1643238030000|2022-01-26 23:00:30|15.82|14.22|15.68|14.08|15.85|14.25|15.68|14.08|0
1643238040000|2022-01-26 23:00:40|15.69|14.09|15.39|13.79|15.69|14.09|15.39|13.79|0
1643238050000|2022-01-26 23:00:50|15.49|13.89|15.61|14.01|15.65|14.05|15.49|13.89|0
1643238060000|2022-01-26 23:01:00|15.65|14.05|15.7|14.1|15.7|14.1|15.65|14.05|0
1643238070000|2022-01-26 23:01:10|15.72|14.12|15.77|14.17|15.77|14.17|15.7|14.1|0
1643238080000|2022-01-26 23:01:20|15.94|14.34|15.74|14.14|15.94|14.34|15.74|14.14|0
1643238090000|2022-01-26 23:01:30|15.72|14.12|15.85|14.25|15.85|14.25|15.72|14.12|0
1643238100000|2022-01-26 23:01:40|15.82|14.22|15.85|14.25|15.85|14.25|15.82|14.22|0
1643238110000|2022-01-26 23:01:50|15.82|14.22|15.82|14.22|15.82|14.22|15.82|14.22|0
1643238120000|2022-01-26 23:02:00|15.85|14.25|16.28|14.68|16.28|14.68|15.85|14.25|0
1643238130000|2022-01-26 23:02:10|16.31|14.71|16.64|15.04|16.64|15.04|16.31|14.71|0
1643238140000|2022-01-26 23:02:20|16.73|15.13|16.6|15|16.89|15.28|16.6|15|0
1643238150000|2022-01-26 23:02:30|16.49|14.89|16.62|15.02|16.62|15.02|16.49|14.89|0
1643238160000|2022-01-26 23:02:40|16.89|15.28|16.64|15.04|16.89|15.28|16.64|15.04|0
1643238170000|2022-01-26 23:02:50|16.74|15.14|16.62|15.02|16.8|15.2|16.62|15.02|0
1643238180000|2022-01-26 23:03:00|16.53|14.93|16.39|14.79|16.56|14.96|16.39|14.79|0
1643238190000|2022-01-26 23:03:10|16.38|14.78|16.37|14.77|16.38|14.78|16.37|14.77|0
1643238200000|2022-01-26 23:03:20|16.39|14.79|16.56|14.96|16.56|14.96|16.39|14.79|0
1643238210000|2022-01-26 23:03:30|16.5|14.9|16.39|14.79|16.5|14.9|16.39|14.79|0
1643238220000|2022-01-26 23:03:40|16.37|14.77|16.37|14.77|16.39|14.79|16.37|14.77|0
1643238230000|2022-01-26 23:03:50|16.39|14.79|16.39|14.79|16.39|14.79|16.39|14.79|0
1643238240000|2022-01-26 23:04:00|16.35|14.75|16.38|14.78|16.38|14.78|16.35|14.75|0
1643238250000|2022-01-26 23:04:10|16.31|14.71|16.02|14.42|16.31|14.71|16.02|14.42|0
1643238260000|2022-01-26 23:04:20|16.1|14.5|16.05|14.45|16.1|14.5|16|14.4|0
1643238270000|2022-01-26 23:04:30|16.1|14.5|16.05|14.45|16.1|14.5|16.05|14.45|0
1643238280000|2022-01-26 23:04:40|16|14.4|16.16|14.56|16.16|14.56|16|14.4|0
1643238290000|2022-01-26 23:04:50|16.08|14.48|16.23|14.63|16.23|14.63|16.08|14.48|0
1643238300000|2022-01-26 23:05:00|16.21|14.61|16.23|14.63|16.23|14.63|16.21|14.61|0
1643238310000|2022-01-26 23:05:10|16.2|14.6|16.25|14.65|16.25|14.65|16.16|14.56|0
1643238320000|2022-01-26 23:05:20|16.23|14.63|16.17|14.57|16.23|14.63|16.17|14.57|0
1643238330000|2022-01-26 23:05:30|16.15|14.55|16.09|14.49|16.15|14.55|16.09|14.49|0
1643238340000|2022-01-26 23:05:40|16.04|14.44|16.09|14.49|16.09|14.49|16.04|14.44|0
1643238350000|2022-01-26 23:05:50|16.13|14.53|16.28|14.68|16.31|14.71|16.13|14.53|0
1643238360000|2022-01-26 23:06:00|16.31|14.71|16.36|14.76|16.36|14.76|16.31|14.71|0
1643238370000|2022-01-26 23:06:10|16.32|14.72|16.45|14.85|16.45|14.85|16.32|14.72|0
1643238380000|2022-01-26 23:06:20|16.52|14.92|16.45|14.85|16.52|14.92|16.45|14.85|0
1643238390000|2022-01-26 23:06:30|16.38|14.78|16.46|14.86|16.46|14.86|16.32|14.72|0
1643238400000|2022-01-26 23:06:40|16.43|14.83|16.52|14.92|16.52|14.92|16.43|14.83|0
1643238410000|2022-01-26 23:06:50|16.5|14.9|16.53|14.93|16.53|14.93|16.47|14.87|0
1643238420000|2022-01-26 23:07:00|16.5|14.9|16.53|14.93|16.53|14.93|16.5|14.9|0
1643238430000|2022-01-26 23:07:10|16.5|14.9|16.53|14.93|16.56|14.96|16.5|14.9|0
1643238440000|2022-01-26 23:07:20|16.59|14.99|16.64|15.04|16.64|15.04|16.59|14.99|0
1643238450000|2022-01-26 23:07:30|16.67|15.07|16.67|15.07|16.68|15.08|16.64|15.04|0
1643238460000|2022-01-26 23:07:40|16.61|15.01|16.64|15.04|16.7|15.1|16.61|15.01|0
1643238470000|2022-01-26 23:07:50|16.68|15.08|16.66|15.06|16.7|15.1|16.64|15.04|0
1643238480000|2022-01-26 23:08:00|16.67|15.07|16.61|15.01|16.67|15.07|16.61|15.01|0
1643238490000|2022-01-26 23:08:10|16.56|14.96|16.56|14.96|16.56|14.96|16.56|14.96|0
1643238500000|2022-01-26 23:08:20|16.61|15.01|16.64|15.04|16.64|15.04|16.61|15.01|0
1643238510000|2022-01-26 23:08:30|16.67|15.07|16.68|15.08|16.68|15.08|16.67|15.07|0
1643238520000|2022-01-26 23:08:40|16.67|15.07|16.87|15.26|16.87|15.26|16.67|15.07|0
1643238530000|2022-01-26 23:08:50|16.9|15.29|17.11|15.48|17.11|15.48|16.9|15.29|0
1643238540000|2022-01-26 23:09:00|17.2|15.56|17.26|15.62|17.26|15.62|17.2|15.56|0
1643238550000|2022-01-26 23:09:10|17.14|15.51|17.02|15.4|17.14|15.51|16.99|15.37|0
1643238560000|2022-01-26 23:09:20|17.06|15.44|17.06|15.44|17.06|15.44|17.05|15.42|0
1643238570000|2022-01-26 23:09:30|17.14|15.51|17.08|15.45|17.15|15.52|17.08|15.45|0
1643238580000|2022-01-26 23:09:40|17.09|15.46|17.29|15.64|17.29|15.64|17.09|15.46|0
1643238590000|2022-01-26 23:09:50|17.38|15.73|17.35|15.7|17.38|15.73|17.35|15.7|0
1643238600000|2022-01-26 23:10:00|17.49|15.82|17.38|15.72|17.5|15.84|17.38|15.72|0
1643238610000|2022-01-26 23:10:10|17.41|15.75|17.41|15.75|17.44|15.78|17.41|15.75|0
1643238620000|2022-01-26 23:10:20|17.35|15.7|17.3|15.66|17.35|15.7|17.3|15.66|0
1643238630000|2022-01-26 23:10:30|17.29|15.64|17.41|15.75|17.41|15.75|17.29|15.64|0
1643238640000|2022-01-26 23:10:40|17.49|15.82|17.33|15.68|17.5|15.84|17.33|15.68|0
1643238650000|2022-01-26 23:10:50|17.35|15.7|17.08|15.45|17.35|15.7|17.08|15.45|0
1643238660000|2022-01-26 23:11:00|17.05|15.42|17.05|15.42|17.08|15.45|17.05|15.42|0
1643238670000|2022-01-26 23:11:10|17.06|15.44|17.12|15.49|17.12|15.49|17.06|15.44|0
1643238680000|2022-01-26 23:11:20|17.18|15.55|17.23|15.59|17.23|15.59|17.18|15.55|0
1643238690000|2022-01-26 23:11:30|17.24|15.6|17.24|15.6|17.24|15.6|17.2|15.56|0
1643238700000|2022-01-26 23:11:40|17.17|15.53|17.15|15.52|17.17|15.53|17.11|15.48|0
1643238710000|2022-01-26 23:11:50|17.21|15.57|17.17|15.53|17.21|15.57|17.11|15.48|0
1643238720000|2022-01-26 23:12:00|17.11|15.48|17.05|15.42|17.11|15.48|17.05|15.42|0
1643238730000|2022-01-26 23:12:10|17.02|15.4|16.96|15.34|17.02|15.4|16.96|15.34|0
1643238740000|2022-01-26 23:12:20|17.02|15.4|16.9|15.29|17.02|15.4|16.9|15.29|0
1643238750000|2022-01-26 23:12:30|16.96|15.34|17.02|15.4|17.02|15.4|16.93|15.32|0
1643238760000|2022-01-26 23:12:40|17.08|15.45|17.15|15.52|17.17|15.53|17.08|15.45|0
1643238770000|2022-01-26 23:12:50|16.94|15.33|17.05|15.42|17.05|15.42|16.94|15.33|0
1643238780000|2022-01-26 23:13:00|17.11|15.48|17.06|15.44|17.11|15.48|17.06|15.44|0
1643238790000|2022-01-26 23:13:10|17.11|15.48|17.24|15.6|17.24|15.6|17.11|15.48|0
1643238800000|2022-01-26 23:13:20|17.23|15.59|17.29|15.64|17.29|15.64|17.21|15.57|0
1643238810000|2022-01-26 23:13:30|17.2|15.56|17.18|15.55|17.2|15.56|17.15|15.52|0
1643238820000|2022-01-26 23:13:40|17.17|15.54|17.15|15.52|17.17|15.54|17.14|15.5|0
1643238830000|2022-01-26 23:13:50|17.2|15.56|17.21|15.57|17.26|15.61|17.18|15.54|0
1643238840000|2022-01-26 23:14:00|17.23|15.59|17.11|15.48|17.23|15.59|17.11|15.48|0
1643238850000|2022-01-26 23:14:10|17.09|15.46|17.11|15.48|17.11|15.48|17.06|15.44|0
1643238860000|2022-01-26 23:14:20|17.09|15.46|17.29|15.64|17.29|15.64|17.09|15.46|0
1643238870000|2022-01-26 23:14:30|17.23|15.59|17.27|15.63|17.27|15.63|17.23|15.59|0
1643238880000|2022-01-26 23:14:40|17.23|15.59|17.11|15.48|17.23|15.59|17.11|15.48|0
1643238890000|2022-01-26 23:14:50|17.09|15.46|17.21|15.57|17.21|15.57|17.09|15.46|0
1643238900000|2022-01-26 23:15:00|17.29|15.64|17.15|15.52|17.29|15.64|17.15|15.52|0
1643238910000|2022-01-26 23:15:10|17.17|15.53|17.21|15.57|17.21|15.57|17.17|15.53|0
1643238920000|2022-01-26 23:15:20|17.18|15.54|17.32|15.67|17.32|15.67|17.18|15.54|0
1643238930000|2022-01-26 23:15:30|17.41|15.75|17.36|15.71|17.41|15.75|17.35|15.7|0
1643238940000|2022-01-26 23:15:40|17.33|15.68|17.41|15.75|17.41|15.75|17.33|15.68|0
1643238950000|2022-01-26 23:15:50|17.42|15.76|17.45|15.79|17.45|15.79|17.36|15.71|0
1643238960000|2022-01-26 23:16:00|17.36|15.71|17.35|15.7|17.39|15.74|17.35|15.7|0
1643238970000|2022-01-26 23:16:10|17.27|15.63|17.14|15.5|17.27|15.63|17.14|15.5|0
1643238980000|2022-01-26 23:16:20|17.2|15.56|17.21|15.57|17.23|15.59|17.2|15.56|0
1643238990000|2022-01-26 23:16:30|17.32|15.67|17.24|15.6|17.32|15.67|17.24|15.6|0
1643239000000|2022-01-26 23:16:40|17.23|15.59|17.17|15.53|17.23|15.59|17.17|15.53|0
1643239010000|2022-01-26 23:16:50|17.2|15.56|17.12|15.49|17.2|15.56|17.12|15.49|0
1643239020000|2022-01-26 23:17:00|17.14|15.5|17.06|15.43|17.14|15.5|17.06|15.43|0
1643239030000|2022-01-26 23:17:10|17.08|15.45|17.05|15.42|17.11|15.48|17.05|15.42|0
1643239040000|2022-01-26 23:17:20|17.02|15.39|16.94|15.33|17.02|15.39|16.94|15.33|0
1643239050000|2022-01-26 23:17:30|16.97|15.35|16.97|15.35|16.97|15.35|16.96|15.34|0
1643239060000|2022-01-26 23:17:40|16.93|15.31|16.96|15.34|16.96|15.34|16.93|15.31|0
1643239070000|2022-01-26 23:17:50|16.99|15.37|16.91|15.3|16.99|15.37|16.91|15.3|0
1643239080000|2022-01-26 23:18:00|16.93|15.31|16.88|15.27|16.94|15.33|16.87|15.26|0
1643239090000|2022-01-26 23:18:10|16.87|15.26|16.85|15.25|16.87|15.26|16.84|15.23|0
1643239100000|2022-01-26 23:18:20|16.87|15.26|16.81|15.21|16.87|15.26|16.81|15.21|0
1643239110000|2022-01-26 23:18:30|16.78|15.18|16.69|15.09|16.78|15.18|16.69|15.09|0
1643239120000|2022-01-26 23:18:40|16.64|15.04|16.67|15.07|16.67|15.07|16.64|15.04|0
1643239130000|2022-01-26 23:18:50|16.71|15.11|16.72|15.12|16.72|15.12|16.69|15.09|0
1643239140000|2022-01-26 23:19:00|16.69|15.09|16.67|15.07|16.69|15.09|16.67|15.07|0
1643239150000|2022-01-26 23:19:10|16.58|14.98|16.59|14.99|16.59|14.99|16.55|14.95|0
1643239160000|2022-01-26 23:19:20|16.55|14.95|16.58|14.98|16.58|14.98|16.53|14.93|0
1643239170000|2022-01-26 23:19:30|16.67|15.07|16.69|15.09|16.69|15.09|16.67|15.07|0
1643239180000|2022-01-26 23:19:40|16.71|15.11|16.75|15.15|16.75|15.15|16.69|15.09|0
1643239190000|2022-01-26 23:19:50|16.73|15.13|16.79|15.19|16.81|15.21|16.73|15.13|0
1643239200000|2022-01-26 23:20:00|16.78|15.18|16.84|15.23|16.84|15.23|16.78|15.18|0
1643239210000|2022-01-26 23:20:10|16.92|15.31|16.95|15.34|16.95|15.34|16.92|15.31|0
1643239220000|2022-01-26 23:20:20|16.97|15.35|16.92|15.31|16.97|15.35|16.92|15.31|0
1643239230000|2022-01-26 23:20:30|17.04|15.42|17.1|15.47|17.13|15.5|17.04|15.42|0
1643239240000|2022-01-26 23:20:40|17.19|15.56|17.13|15.5|17.19|15.56|17.13|15.5|0
1643239250000|2022-01-26 23:20:50|17.07|15.45|17.13|15.5|17.13|15.5|17.07|15.45|0
1643239260000|2022-01-26 23:21:00|17.1|15.47|17.19|15.56|17.19|15.56|17.1|15.47|0
1643239270000|2022-01-26 23:21:10|17.22|15.58|17.18|15.54|17.22|15.58|17.18|15.54|0
1643239280000|2022-01-26 23:21:20|17.15|15.51|17.19|15.56|17.19|15.56|17.15|15.51|0
1643239290000|2022-01-26 23:21:30|17.18|15.54|17.1|15.47|17.18|15.54|17.1|15.47|0
1643239300000|2022-01-26 23:21:40|17.12|15.49|17.16|15.53|17.16|15.53|17.12|15.49|0
1643239310000|2022-01-26 23:21:50|17.18|15.54|17.15|15.51|17.18|15.54|17.13|15.5|0
1643239320000|2022-01-26 23:22:00|17.13|15.5|17.13|15.5|17.13|15.5|17.12|15.49|0
1643239330000|2022-01-26 23:22:10|17.16|15.53|17.25|15.61|17.25|15.61|17.16|15.53|0
1643239340000|2022-01-26 23:22:20|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1643239350000|2022-01-26 23:22:30|17.16|15.53|17.01|15.39|17.16|15.53|17.01|15.39|0
1643239360000|2022-01-26 23:22:40|17|15.38|16.98|15.37|17|15.38|16.98|15.37|0
1643239370000|2022-01-26 23:22:50|17|15.38|17.04|15.42|17.07|15.45|17|15.38|0
1643239380000|2022-01-26 23:23:00|17.07|15.45|17.06|15.43|17.09|15.46|17.06|15.43|0
1643239390000|2022-01-26 23:23:10|17.04|15.42|17.06|15.43|17.07|15.45|17.04|15.42|0
1643239400000|2022-01-26 23:23:20|17.01|15.39|17.07|15.45|17.07|15.45|17.01|15.39|0
1643239410000|2022-01-26 23:23:30|17.12|15.49|17.21|15.57|17.25|15.61|17.12|15.49|0
1643239420000|2022-01-26 23:23:40|17.24|15.6|17.25|15.61|17.3|15.65|17.24|15.6|0
1643239430000|2022-01-26 23:23:50|17.16|15.53|17.15|15.51|17.16|15.53|17.13|15.5|0
1643239440000|2022-01-26 23:24:00|17.18|15.54|17.18|15.54|17.22|15.58|17.18|15.54|0
1643239450000|2022-01-26 23:24:10|17.16|15.53|17.13|15.5|17.22|15.58|17.13|15.5|0
1643239460000|2022-01-26 23:24:20|17.12|15.49|17.09|15.46|17.12|15.49|17.09|15.46|0
1643239470000|2022-01-26 23:24:30|17.07|15.45|17.1|15.47|17.1|15.47|17.07|15.45|0
1643239480000|2022-01-26 23:24:40|17.09|15.46|17.04|15.42|17.09|15.46|17.04|15.42|0
1643239490000|2022-01-26 23:24:50|17.06|15.43|17|15.38|17.07|15.45|17|15.38|0
1643239500000|2022-01-26 23:25:00|17.01|15.39|17.01|15.39|17.01|15.39|16.97|15.35|0
1643239510000|2022-01-26 23:25:10|17.04|15.42|16.95|15.34|17.04|15.42|16.95|15.34|0
1643239520000|2022-01-26 23:25:20|16.98|15.36|17|15.38|17.01|15.39|16.98|15.36|0
1643239530000|2022-01-26 23:25:30|16.98|15.36|16.98|15.36|17|15.38|16.98|15.36|0
1643239540000|2022-01-26 23:25:40|17.03|15.4|17.03|15.4|17.06|15.43|17.01|15.39|0
1643239550000|2022-01-26 23:25:50|17.01|15.39|16.95|15.34|17.01|15.39|16.95|15.34|0
1643239570000|2022-01-26 23:26:10|16.97|15.35|17.01|15.39|17.01|15.39|16.95|15.34|0
1643239580000|2022-01-26 23:26:20|17|15.38|17.03|15.4|17.03|15.4|17|15.38|0
1643239590000|2022-01-26 23:26:30|17.1|15.47|17.13|15.5|17.15|15.51|17.1|15.47|0
1643239600000|2022-01-26 23:26:40|17.36|15.7|17.24|15.59|17.4|15.75|17.24|15.59|0
1643239610000|2022-01-26 23:26:50|17.19|15.55|17.18|15.54|17.19|15.55|17.18|15.54|0
1643239620000|2022-01-26 23:27:00|17.13|15.5|17.06|15.43|17.13|15.5|17.06|15.43|0
1643239630000|2022-01-26 23:27:10|17|15.38|16.94|15.32|17|15.38|16.94|15.32|0
1643239640000|2022-01-26 23:27:20|16.95|15.34|16.97|15.35|17.03|15.4|16.95|15.34|0
1643239650000|2022-01-26 23:27:30|16.92|15.31|16.92|15.31|16.95|15.34|16.92|15.31|0
1643239660000|2022-01-26 23:27:40|16.95|15.34|16.94|15.32|16.95|15.34|16.94|15.32|0
1643239670000|2022-01-26 23:27:50|16.92|15.31|16.88|15.27|16.92|15.31|16.88|15.27|0
1643239680000|2022-01-26 23:28:00|16.86|15.26|16.85|15.24|16.88|15.27|16.85|15.24|0
1643239690000|2022-01-26 23:28:10|16.83|15.23|16.8|15.2|16.83|15.23|16.8|15.2|0
1643239700000|2022-01-26 23:28:20|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1643239710000|2022-01-26 23:28:30|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1643239720000|2022-01-26 23:28:40|16.85|15.24|16.85|15.24|16.85|15.24|16.82|15.21|0
1643239730000|2022-01-26 23:28:50|16.76|15.16|16.75|15.15|16.76|15.16|16.75|15.15|0
1643239740000|2022-01-26 23:29:00|16.83|15.23|16.8|15.2|16.83|15.23|16.8|15.2|0
1643239750000|2022-01-26 23:29:10|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1643239760000|2022-01-26 23:29:20|17.05|15.43|17.1|15.47|17.1|15.47|17.05|15.43|0
1643239770000|2022-01-26 23:29:30|17.13|15.5|17.16|15.53|17.19|15.55|17.13|15.5|0
1643239780000|2022-01-26 23:29:40|17.14|15.51|17.19|15.55|17.19|15.55|17.14|15.51|0
1643239790000|2022-01-26 23:29:50|17.17|15.54|17.22|15.58|17.22|15.58|17.13|15.5|0
1643239800000|2022-01-26 23:30:00|17.25|15.61|17.33|15.68|17.33|15.68|17.25|15.61|0
1643239810000|2022-01-26 23:30:10|17.31|15.66|17.34|15.69|17.34|15.69|17.31|15.66|0
1643239820000|2022-01-26 23:30:20|17.36|15.7|17.46|15.8|17.49|15.83|17.36|15.7|0
1643239830000|2022-01-26 23:30:30|17.43|15.77|17.59|15.91|17.59|15.91|17.43|15.77|0
1643239840000|2022-01-26 23:30:40|17.57|15.9|17.6|15.92|17.6|15.92|17.55|15.88|0
1643239850000|2022-01-26 23:30:50|17.65|15.97|17.62|15.94|17.68|15.99|17.6|15.92|0
1643239860000|2022-01-26 23:31:00|17.63|15.95|17.68|15.99|17.71|16.02|17.63|15.95|0
1643239870000|2022-01-26 23:31:10|17.71|16.02|17.63|15.95|17.71|16.02|17.63|15.95|0
1643239880000|2022-01-26 23:31:20|17.6|15.92|17.49|15.83|17.6|15.92|17.49|15.83|0
1643239890000|2022-01-26 23:31:30|17.52|15.85|17.49|15.83|17.52|15.85|17.49|15.83|0
1643239900000|2022-01-26 23:31:40|17.51|15.84|17.52|15.85|17.52|15.85|17.49|15.83|0
1643239910000|2022-01-26 23:31:50|17.54|15.87|17.51|15.84|17.54|15.87|17.51|15.84|0
1643239920000|2022-01-26 23:32:00|17.49|15.83|17.46|15.8|17.49|15.83|17.46|15.8|0
1643239930000|2022-01-26 23:32:10|17.45|15.78|17.37|15.72|17.45|15.78|17.37|15.72|0
1643239940000|2022-01-26 23:32:20|17.4|15.74|17.49|15.83|17.49|15.83|17.4|15.74|0
1643239950000|2022-01-26 23:32:30|17.52|15.85|17.58|15.91|17.58|15.91|17.52|15.85|0
1643239960000|2022-01-26 23:32:40|17.68|15.99|17.68|15.99|17.68|15.99|17.62|15.94|0
1643239970000|2022-01-26 23:32:50|17.66|15.98|17.65|15.97|17.66|15.98|17.65|15.97|0
1643239980000|2022-01-26 23:33:00|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1643239990000|2022-01-26 23:33:10|17.65|15.97|17.57|15.9|17.65|15.97|17.57|15.9|0
1643240000000|2022-01-26 23:33:20|17.54|15.87|17.55|15.88|17.55|15.88|17.52|15.85|0
1643240010000|2022-01-26 23:33:30|17.63|15.95|17.65|15.97|17.71|16.02|17.63|15.95|0
1643240020000|2022-01-26 23:33:40|17.6|15.92|17.69|16.01|17.69|16.01|17.6|15.92|0
1643240030000|2022-01-26 23:33:50|17.71|16.02|17.71|16.02|17.71|16.02|17.69|16.01|0
1643240040000|2022-01-26 23:34:00|17.72|16.03|17.8|16.1|17.8|16.1|17.72|16.03|0
1643240050000|2022-01-26 23:34:10|17.86|16.16|17.89|16.19|17.89|16.19|17.86|16.16|0
1643240060000|2022-01-26 23:34:20|17.83|16.13|17.86|16.16|17.92|16.22|17.81|16.12|0
1643240070000|2022-01-26 23:34:30|17.92|16.22|17.86|16.16|17.92|16.22|17.86|16.16|0
1643240080000|2022-01-26 23:34:40|17.89|16.19|17.83|16.13|17.89|16.19|17.83|16.13|0
1643240090000|2022-01-26 23:34:50|17.77|16.08|17.74|16.05|17.8|16.1|17.74|16.05|0
1643240100000|2022-01-26 23:35:00|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1643240110000|2022-01-26 23:35:10|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1643240120000|2022-01-26 23:35:20|17.83|16.13|17.8|16.1|17.83|16.13|17.8|16.1|0
1643240130000|2022-01-26 23:35:30|17.77|16.08|17.8|16.1|17.8|16.1|17.64|15.96|0
1643240150000|2022-01-26 23:35:50|17.72|16.03|17.74|16.05|17.74|16.05|17.68|15.99|0
1643240160000|2022-01-26 23:36:00|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1643240170000|2022-01-26 23:36:10|17.69|16.01|17.71|16.02|17.71|16.02|17.68|15.99|0
1643240180000|2022-01-26 23:36:20|17.74|16.05|17.75|16.06|17.75|16.06|17.74|16.05|0
1643240190000|2022-01-26 23:36:30|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1643240200000|2022-01-26 23:36:40|17.77|16.08|17.83|16.13|17.83|16.13|17.77|16.08|0
1643240210000|2022-01-26 23:36:50|17.84|16.15|17.83|16.13|17.84|16.15|17.83|16.13|0
1643240220000|2022-01-26 23:37:00|17.81|16.12|17.77|16.08|17.81|16.12|17.77|16.08|0
1643240230000|2022-01-26 23:37:10|17.84|16.15|17.83|16.13|17.84|16.15|17.83|16.13|0
1643240240000|2022-01-26 23:37:20|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1643240250000|2022-01-26 23:37:30|17.8|16.1|17.77|16.08|17.8|16.1|17.77|16.08|0
1643240260000|2022-01-26 23:37:40|17.75|16.06|17.58|15.91|17.75|16.06|17.58|15.91|0
1643240270000|2022-01-26 23:37:50|17.64|15.96|17.58|15.91|17.64|15.96|17.58|15.91|0
1643240280000|2022-01-26 23:38:00|17.64|15.96|17.67|15.99|17.67|15.99|17.64|15.96|0
1643240290000|2022-01-26 23:38:10|17.64|15.96|17.61|15.94|17.64|15.96|17.61|15.94|0
1643240300000|2022-01-26 23:38:20|17.58|15.91|17.55|15.88|17.58|15.91|17.55|15.88|0
1643240310000|2022-01-26 23:38:30|17.49|15.82|17.4|15.74|17.49|15.82|17.4|15.74|0
1643240320000|2022-01-26 23:38:40|17.43|15.77|17.46|15.8|17.46|15.8|17.43|15.77|0
1643240330000|2022-01-26 23:38:50|17.5|15.84|17.49|15.82|17.57|15.89|17.49|15.82|0
1643240340000|2022-01-26 23:39:00|17.52|15.85|17.52|15.85|17.55|15.88|17.52|15.85|0
1643240350000|2022-01-26 23:39:10|17.55|15.88|17.52|15.85|17.55|15.88|17.52|15.85|0
1643240360000|2022-01-26 23:39:20|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1643240370000|2022-01-26 23:39:30|17.46|15.8|17.46|15.8|17.46|15.8|17.43|15.77|0
1643240380000|2022-01-26 23:39:40|17.43|15.77|17.46|15.8|17.46|15.8|17.41|15.75|0
1643240390000|2022-01-26 23:39:50|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1643240400000|2022-01-26 23:40:00|17.44|15.78|17.43|15.77|17.49|15.82|17.43|15.77|0
1643240410000|2022-01-26 23:40:10|17.46|15.8|17.52|15.85|17.52|15.85|17.46|15.8|0
1643240420000|2022-01-26 23:40:20|17.49|15.82|17.46|15.8|17.49|15.82|17.46|15.8|0
1643240430000|2022-01-26 23:40:30|17.4|15.74|17.4|15.74|17.43|15.77|17.4|15.74|0
1643240440000|2022-01-26 23:40:40|17.41|15.75|17.43|15.77|17.43|15.77|17.4|15.74|0
1643240450000|2022-01-26 23:40:50|17.4|15.74|17.34|15.69|17.4|15.74|17.34|15.69|0
1643240460000|2022-01-26 23:41:00|17.37|15.71|17.29|15.64|17.37|15.71|17.29|15.64|0
1643240470000|2022-01-26 23:41:10|17.28|15.63|17.31|15.66|17.31|15.66|17.22|15.58|0
1643240480000|2022-01-26 23:41:20|17.34|15.69|17.38|15.73|17.38|15.73|17.31|15.66|0
1643240490000|2022-01-26 23:41:30|17.46|15.8|17.37|15.71|17.46|15.8|17.37|15.71|0
1643240500000|2022-01-26 23:41:40|17.4|15.74|17.41|15.75|17.41|15.75|17.4|15.74|0
1643240510000|2022-01-26 23:41:50|17.43|15.77|17.4|15.74|17.49|15.82|17.4|15.74|0
1643240520000|2022-01-26 23:42:00|17.43|15.77|17.38|15.73|17.43|15.77|17.35|15.7|0
1643240530000|2022-01-26 23:42:10|17.37|15.71|17.4|15.74|17.4|15.74|17.37|15.71|0
1643240540000|2022-01-26 23:42:20|17.37|15.71|17.35|15.7|17.37|15.71|17.35|15.7|0
1643240550000|2022-01-26 23:42:30|17.4|15.74|17.43|15.77|17.46|15.8|17.4|15.74|0
1643240560000|2022-01-26 23:42:40|17.4|15.74|17.37|15.71|17.4|15.74|17.37|15.71|0
1643240570000|2022-01-26 23:42:50|17.43|15.77|17.58|15.91|17.58|15.91|17.43|15.77|0
1643240580000|2022-01-26 23:43:00|17.56|15.89|17.47|15.81|17.56|15.89|17.47|15.81|0
1643240590000|2022-01-26 23:43:10|17.43|15.77|17.43|15.77|17.43|15.77|17.4|15.74|0
1643240600000|2022-01-26 23:43:20|17.46|15.79|17.55|15.88|17.61|15.93|17.46|15.79|0
1643240610000|2022-01-26 23:43:30|17.49|15.82|17.49|15.82|17.49|15.82|17.46|15.79|0
1643240620000|2022-01-26 23:43:40|17.55|15.88|17.52|15.85|17.55|15.88|17.52|15.85|0
1643240630000|2022-01-26 23:43:50|17.55|15.88|17.52|15.85|17.55|15.88|17.49|15.82|0
1643240640000|2022-01-26 23:44:00|17.5|15.84|17.52|15.85|17.55|15.88|17.5|15.84|0
1643240650000|2022-01-26 23:44:10|17.46|15.79|17.43|15.77|17.47|15.81|17.43|15.77|0
1643240660000|2022-01-26 23:44:20|17.46|15.79|17.49|15.82|17.49|15.82|17.44|15.78|0
1643240670000|2022-01-26 23:44:30|17.47|15.81|17.46|15.79|17.47|15.81|17.46|15.79|0
1643240680000|2022-01-26 23:44:40|17.44|15.78|17.49|15.82|17.49|15.82|17.44|15.78|0
1643240690000|2022-01-26 23:44:50|17.44|15.78|17.4|15.74|17.44|15.78|17.4|15.74|0
1643240700000|2022-01-26 23:45:00|17.49|15.82|17.64|15.96|17.64|15.96|17.49|15.82|0
1643240710000|2022-01-26 23:45:10|17.61|15.93|17.66|15.97|17.67|15.99|17.61|15.93|0
1643240720000|2022-01-26 23:45:20|17.61|15.93|17.61|15.93|17.64|15.96|17.58|15.9|0
1643240730000|2022-01-26 23:45:30|17.62|15.95|17.64|15.96|17.67|15.99|17.62|15.95|0
1643240740000|2022-01-26 23:45:40|17.58|15.9|17.64|15.96|17.66|15.97|17.58|15.9|0
1643240750000|2022-01-26 23:45:50|17.58|15.9|17.55|15.88|17.58|15.9|17.55|15.88|0
1643240760000|2022-01-26 23:46:00|17.53|15.86|17.67|15.99|17.67|15.99|17.53|15.86|0
1643240770000|2022-01-26 23:46:10|17.7|16.02|17.67|15.99|17.72|16.03|17.67|15.99|0
1643240780000|2022-01-26 23:46:20|17.64|15.96|17.69|16|17.69|16|17.64|15.96|0
1643240790000|2022-01-26 23:46:30|17.67|15.99|17.69|16|17.7|16.02|17.67|15.99|0
1643240800000|2022-01-26 23:46:40|17.67|15.99|17.67|15.99|17.67|15.99|17.62|15.95|0
1643240810000|2022-01-26 23:46:50|17.69|16|17.72|16.03|17.72|16.03|17.67|15.99|0
1643240820000|2022-01-26 23:47:00|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1643240830000|2022-01-26 23:47:10|17.7|16.02|17.58|15.9|17.7|16.02|17.58|15.9|0
1643240840000|2022-01-26 23:47:20|17.52|15.85|17.55|15.88|17.56|15.89|17.52|15.85|0
1643240850000|2022-01-26 23:47:30|17.53|15.86|17.52|15.85|17.53|15.86|17.46|15.79|0
1643240860000|2022-01-26 23:47:40|17.5|15.83|17.43|15.77|17.5|15.83|17.43|15.77|0
1643240870000|2022-01-26 23:47:50|17.44|15.78|17.52|15.85|17.55|15.88|17.44|15.78|0
1643240880000|2022-01-26 23:48:00|17.58|15.9|17.72|16.03|17.72|16.03|17.58|15.9|0
1643240890000|2022-01-26 23:48:10|17.7|16.02|17.69|16|17.7|16.02|17.67|15.99|0
1643240900000|2022-01-26 23:48:20|17.7|16.02|17.69|16|17.7|16.02|17.67|15.99|0
1643240910000|2022-01-26 23:48:30|17.64|15.96|17.65|15.97|17.67|15.99|17.64|15.96|0
1643240920000|2022-01-26 23:48:40|17.61|15.93|17.64|15.96|17.65|15.97|17.61|15.93|0
1643240930000|2022-01-26 23:48:50|17.61|15.93|17.67|15.99|17.67|15.99|17.61|15.93|0
1643240940000|2022-01-26 23:49:00|17.65|15.97|17.61|15.93|17.65|15.97|17.59|15.92|0
1643240950000|2022-01-26 23:49:10|17.58|15.9|17.61|15.93|17.62|15.94|17.56|15.89|0
1643240960000|2022-01-26 23:49:20|17.59|15.92|17.61|15.93|17.61|15.93|17.59|15.92|0
1643240970000|2022-01-26 23:49:30|17.65|15.97|17.61|15.93|17.65|15.97|17.61|15.93|0
1643240980000|2022-01-26 23:49:40|17.59|15.92|17.55|15.88|17.59|15.92|17.55|15.88|0
1643240990000|2022-01-26 23:49:50|17.53|15.86|17.58|15.9|17.58|15.9|17.53|15.86|0
1643241000000|2022-01-26 23:50:00|17.53|15.86|17.52|15.85|17.55|15.88|17.49|15.82|0
1643241010000|2022-01-26 23:50:10|17.49|15.82|17.52|15.85|17.52|15.85|17.49|15.82|0
1643241020000|2022-01-26 23:50:20|17.55|15.88|17.45|15.79|17.55|15.88|17.45|15.79|0
1643241030000|2022-01-26 23:50:30|17.42|15.76|17.39|15.74|17.45|15.79|17.39|15.74|0
1643241040000|2022-01-26 23:50:40|17.36|15.71|17.33|15.68|17.36|15.71|17.3|15.65|0
1643241050000|2022-01-26 23:50:50|17.32|15.67|17.24|15.6|17.33|15.68|17.24|15.6|0
1643241060000|2022-01-26 23:51:00|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1643241070000|2022-01-26 23:51:10|17.32|15.67|17.36|15.71|17.36|15.71|17.3|15.65|0
1643241080000|2022-01-26 23:51:20|17.42|15.76|17.35|15.69|17.42|15.76|17.35|15.69|0
1643241090000|2022-01-26 23:51:30|17.36|15.71|17.38|15.72|17.38|15.72|17.36|15.71|0
1643241100000|2022-01-26 23:51:40|17.39|15.74|17.3|15.65|17.39|15.74|17.29|15.64|0
1643241110000|2022-01-26 23:51:50|17.32|15.67|17.36|15.71|17.36|15.71|17.32|15.67|0
1643241120000|2022-01-26 23:52:00|17.39|15.74|17.42|15.76|17.42|15.76|17.38|15.72|0
1643241130000|2022-01-26 23:52:10|17.41|15.75|17.39|15.74|17.41|15.75|17.38|15.72|0
1643241140000|2022-01-26 23:52:20|17.38|15.72|17.42|15.76|17.42|15.76|17.38|15.72|0
1643241150000|2022-01-26 23:52:30|17.41|15.75|17.33|15.68|17.41|15.75|17.33|15.68|0
1643241160000|2022-01-26 23:52:40|17.39|15.74|17.42|15.76|17.45|15.79|17.39|15.74|0
1643241170000|2022-01-26 23:52:50|17.44|15.78|17.47|15.8|17.47|15.8|17.44|15.78|0
1643241180000|2022-01-26 23:53:00|17.55|15.87|17.48|15.82|17.56|15.89|17.45|15.79|0
1643241190000|2022-01-26 23:53:10|17.44|15.78|17.44|15.78|17.44|15.78|17.42|15.76|0
1643241200000|2022-01-26 23:53:20|17.39|15.74|17.41|15.75|17.41|15.75|17.36|15.71|0
1643241210000|2022-01-26 23:53:30|17.42|15.76|17.45|15.79|17.45|15.79|17.42|15.76|0
1643241220000|2022-01-26 23:53:40|17.44|15.78|17.42|15.76|17.44|15.78|17.38|15.72|0
1643241230000|2022-01-26 23:53:50|17.44|15.78|17.45|15.79|17.48|15.82|17.44|15.78|0
1643241250000|2022-01-26 23:54:10|17.44|15.78|17.42|15.76|17.44|15.78|17.42|15.76|0
1643241260000|2022-01-26 23:54:20|17.39|15.74|17.35|15.69|17.39|15.74|17.35|15.69|0
1643241270000|2022-01-26 23:54:30|17.33|15.68|17.38|15.72|17.38|15.72|17.33|15.68|0
1643241280000|2022-01-26 23:54:40|17.39|15.74|17.38|15.72|17.39|15.74|17.38|15.72|0
1643241290000|2022-01-26 23:54:50|17.36|15.71|17.36|15.71|17.36|15.71|17.35|15.69|0
1643241300000|2022-01-26 23:55:00|17.32|15.67|17.3|15.65|17.32|15.67|17.27|15.63|0
1643241310000|2022-01-26 23:55:10|17.27|15.63|17.33|15.68|17.33|15.68|17.27|15.63|0
1643241320000|2022-01-26 23:55:20|17.35|15.69|17.39|15.74|17.39|15.74|17.35|15.69|0
1643241330000|2022-01-26 23:55:30|17.42|15.76|17.51|15.85|17.51|15.85|17.42|15.76|0
1643241340000|2022-01-26 23:55:40|17.44|15.78|17.47|15.8|17.48|15.82|17.44|15.78|0
1643241350000|2022-01-26 23:55:50|17.48|15.82|17.5|15.83|17.5|15.83|17.45|15.79|0
1643241360000|2022-01-26 23:56:00|17.48|15.82|17.5|15.83|17.5|15.83|17.48|15.82|0
1643241370000|2022-01-26 23:56:10|17.51|15.85|17.45|15.79|17.51|15.85|17.45|15.79|0
1643241380000|2022-01-26 23:56:20|17.42|15.76|17.42|15.76|17.45|15.79|17.38|15.72|0
1643241390000|2022-01-26 23:56:30|17.47|15.8|17.48|15.82|17.48|15.82|17.47|15.8|0
1643241400000|2022-01-26 23:56:40|17.45|15.79|17.54|15.87|17.54|15.87|17.45|15.79|0
1643241410000|2022-01-26 23:56:50|17.51|15.85|17.51|15.85|17.51|15.85|17.5|15.83|0
1643241420000|2022-01-26 23:57:00|17.54|15.87|17.51|15.84|17.54|15.87|17.51|15.84|0
1643241430000|2022-01-26 23:57:10|17.5|15.83|17.5|15.83|17.5|15.83|17.48|15.82|0
1643241440000|2022-01-26 23:57:20|17.51|15.84|17.53|15.86|17.53|15.86|17.5|15.83|0
1643241450000|2022-01-26 23:57:30|17.54|15.87|17.47|15.8|17.54|15.87|17.42|15.76|0
1643241460000|2022-01-26 23:57:40|17.45|15.79|17.54|15.87|17.54|15.87|17.45|15.79|0
1643241470000|2022-01-26 23:57:50|17.53|15.86|17.54|15.87|17.54|15.87|17.53|15.86|0
1643241480000|2022-01-26 23:58:00|17.51|15.84|17.6|15.93|17.6|15.93|17.5|15.83|0
1643241490000|2022-01-26 23:58:10|17.64|15.96|17.73|16.04|17.73|16.04|17.64|15.96|0
1643241500000|2022-01-26 23:58:20|17.7|16.01|17.67|15.98|17.7|16.01|17.64|15.96|0
1643241510000|2022-01-26 23:58:30|17.64|15.96|17.56|15.89|17.64|15.96|17.54|15.87|0
1643241520000|2022-01-26 23:58:40|17.6|15.93|17.59|15.91|17.6|15.93|17.59|15.91|0
1643241530000|2022-01-26 23:58:50|17.54|15.87|17.56|15.89|17.56|15.89|17.54|15.87|0
1643241540000|2022-01-26 23:59:00|17.51|15.84|17.53|15.86|17.54|15.87|17.51|15.84|0
1643241550000|2022-01-26 23:59:10|17.51|15.84|17.48|15.82|17.51|15.84|17.45|15.79|0
1643241560000|2022-01-26 23:59:20|17.51|15.84|17.5|15.83|17.54|15.87|17.5|15.83|0
1643241570000|2022-01-26 23:59:30|17.51|15.84|17.57|15.9|17.57|15.9|17.51|15.84|0
1643241580000|2022-01-26 23:59:40|17.56|15.89|17.6|15.93|17.6|15.93|17.56|15.89|0
1643241590000|2022-01-26 23:59:50|17.59|15.91|17.63|15.96|17.63|15.96|17.57|15.9|0
1643241600000|2022-01-27 00:00:00|17.68|16|17.77|16.08|17.77|16.08|17.63|15.95|0
1643241610000|2022-01-27 00:00:10|17.79|16.09|17.42|15.76|17.79|16.09|17.42|15.76|0
1643241620000|2022-01-27 00:00:20|17.36|15.71|17.16|15.53|17.42|15.76|17.16|15.53|0
1643241630000|2022-01-27 00:00:30|17.24|15.6|17.33|15.68|17.37|15.72|17.24|15.6|0
1643241640000|2022-01-27 00:00:40|17.31|15.66|17.45|15.79|17.45|15.79|17.31|15.66|0
1643241650000|2022-01-27 00:00:50|17.4|15.75|17.42|15.76|17.42|15.76|17.4|15.75|0
1643241660000|2022-01-27 00:01:00|17.37|15.72|17.24|15.6|17.37|15.72|17.22|15.58|0
1643241670000|2022-01-27 00:01:10|17.18|15.54|17.18|15.54|17.19|15.55|17.16|15.53|0
1643241680000|2022-01-27 00:01:20|17.15|15.51|17.13|15.5|17.15|15.51|17.12|15.49|0
1643241690000|2022-01-27 00:01:30|17.15|15.51|17.18|15.54|17.18|15.54|17.13|15.5|0
1643241700000|2022-01-27 00:01:40|17.13|15.5|17.13|15.5|17.15|15.51|17.13|15.5|0
1643241710000|2022-01-27 00:01:50|17.1|15.47|17.12|15.49|17.13|15.5|17.09|15.46|0
1643241720000|2022-01-27 00:02:00|17.09|15.46|17.24|15.6|17.24|15.6|17.09|15.46|0
1643241730000|2022-01-27 00:02:10|17.18|15.54|17.1|15.47|17.18|15.54|17.1|15.47|0
1643241740000|2022-01-27 00:02:20|17.13|15.5|17.24|15.6|17.24|15.6|17.13|15.5|0
1643241750000|2022-01-27 00:02:30|17.21|15.57|17.21|15.57|17.21|15.57|17.18|15.54|0
1643241760000|2022-01-27 00:02:40|17.19|15.55|17.22|15.58|17.22|15.58|17.19|15.55|0
1643241770000|2022-01-27 00:02:50|17.24|15.6|17.27|15.62|17.27|15.62|17.24|15.6|0
1643241780000|2022-01-27 00:03:00|17.3|15.65|17.25|15.61|17.3|15.65|17.19|15.55|0
1643241790000|2022-01-27 00:03:10|17.24|15.59|17.21|15.57|17.24|15.59|17.21|15.57|0
1643241800000|2022-01-27 00:03:20|17.18|15.54|17.24|15.59|17.25|15.61|17.18|15.54|0
1643241810000|2022-01-27 00:03:30|17.33|15.68|17.39|15.73|17.39|15.73|17.33|15.68|0
1643241820000|2022-01-27 00:03:40|17.42|15.76|17.4|15.75|17.42|15.76|17.4|15.75|0
1643241830000|2022-01-27 00:03:50|17.46|15.8|17.46|15.8|17.48|15.81|17.46|15.8|0
1643241840000|2022-01-27 00:04:00|17.48|15.81|17.48|15.81|17.49|15.83|17.48|15.81|0
1643241850000|2022-01-27 00:04:10|17.51|15.84|17.33|15.68|17.51|15.84|17.33|15.68|0
1643241860000|2022-01-27 00:04:20|17.36|15.7|17.36|15.7|17.36|15.7|17.3|15.65|0
1643241870000|2022-01-27 00:04:30|17.33|15.68|17.3|15.65|17.33|15.68|17.28|15.63|0
1643241880000|2022-01-27 00:04:40|17.31|15.66|17.28|15.63|17.31|15.66|17.27|15.62|0
1643241890000|2022-01-27 00:04:50|17.3|15.65|17.4|15.74|17.4|15.74|17.3|15.65|0
1643241900000|2022-01-27 00:05:00|17.33|15.68|17.42|15.76|17.42|15.76|17.33|15.68|0
1643241910000|2022-01-27 00:05:10|17.33|15.68|17.15|15.51|17.33|15.68|17.15|15.51|0
1643241920000|2022-01-27 00:05:20|17.09|15.46|17.11|15.48|17.11|15.48|17|15.38|0
1643241930000|2022-01-27 00:05:30|17.08|15.46|17.11|15.48|17.11|15.48|17.08|15.46|0
1643241940000|2022-01-27 00:05:40|17.21|15.57|17.16|15.53|17.21|15.57|17.14|15.51|0
1643241950000|2022-01-27 00:05:50|17.19|15.55|17.17|15.54|17.19|15.55|17.17|15.54|0
1643241960000|2022-01-27 00:06:00|17.19|15.55|17.08|15.46|17.19|15.55|17.08|15.46|0
1643241970000|2022-01-27 00:06:10|17.17|15.54|17.08|15.46|17.21|15.57|17.08|15.46|0
1643241980000|2022-01-27 00:06:20|17.02|15.4|17.08|15.46|17.08|15.46|17.01|15.39|0
1643241990000|2022-01-27 00:06:30|17.07|15.44|17.1|15.47|17.1|15.47|17.07|15.44|0
1643242000000|2022-01-27 00:06:40|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1643242010000|2022-01-27 00:06:50|16.99|15.38|16.96|15.35|16.99|15.38|16.96|15.35|0
1643242020000|2022-01-27 00:07:00|16.98|15.36|16.96|15.35|16.99|15.38|16.96|15.35|0
1643242030000|2022-01-27 00:07:10|16.95|15.33|17.02|15.4|17.02|15.4|16.95|15.33|0
1643242040000|2022-01-27 00:07:20|17.01|15.39|16.93|15.32|17.02|15.4|16.93|15.32|0
1643242050000|2022-01-27 00:07:30|16.92|15.31|16.96|15.35|16.96|15.35|16.92|15.31|0
1643242060000|2022-01-27 00:07:40|16.93|15.32|16.93|15.32|16.95|15.33|16.93|15.32|0
1643242070000|2022-01-27 00:07:50|16.96|15.35|16.73|15.13|16.96|15.35|16.73|15.13|0
1643242080000|2022-01-27 00:08:00|16.67|15.07|16.65|15.05|16.67|15.07|16.62|15.02|0
1643242090000|2022-01-27 00:08:10|16.67|15.07|16.67|15.07|16.7|15.1|16.65|15.05|0
1643242100000|2022-01-27 00:08:20|16.7|15.1|16.65|15.05|16.7|15.1|16.65|15.05|0
1643242110000|2022-01-27 00:08:30|16.67|15.07|16.62|15.02|16.67|15.07|16.59|14.99|0
1643242120000|2022-01-27 00:08:40|16.63|15.03|16.67|15.07|16.67|15.07|16.62|15.02|0
1643242130000|2022-01-27 00:08:50|16.7|15.1|16.7|15.1|16.7|15.1|16.7|15.1|0
1643242140000|2022-01-27 00:09:00|16.76|15.16|16.67|15.07|16.76|15.16|16.67|15.07|0
1643242150000|2022-01-27 00:09:10|16.7|15.1|16.7|15.1|16.7|15.1|16.7|15.1|0
1643242160000|2022-01-27 00:09:20|16.69|15.09|16.62|15.02|16.7|15.1|16.62|15.02|0
1643242170000|2022-01-27 00:09:30|16.66|15.06|16.67|15.07|16.67|15.07|16.66|15.06|0
1643242180000|2022-01-27 00:09:40|16.69|15.09|16.69|15.09|16.71|15.11|16.67|15.07|0
1643242190000|2022-01-27 00:09:50|16.67|15.07|16.7|15.1|16.7|15.1|16.67|15.07|0
1643242200000|2022-01-27 00:10:00|16.69|15.09|16.73|15.13|16.74|15.14|16.69|15.09|0
1643242210000|2022-01-27 00:10:10|16.7|15.1|16.65|15.05|16.73|15.13|16.65|15.05|0
1643242220000|2022-01-27 00:10:20|16.62|15.02|16.57|14.97|16.62|15.02|16.56|14.96|0
1643242230000|2022-01-27 00:10:30|16.56|14.96|16.56|14.96|16.56|14.96|16.55|14.95|0
1643242240000|2022-01-27 00:10:40|16.57|14.97|16.59|14.99|16.59|14.99|16.57|14.97|0
1643242250000|2022-01-27 00:10:50|16.62|15.02|16.64|15.04|16.67|15.07|16.62|15.02|0
1643242260000|2022-01-27 00:11:00|16.66|15.06|16.62|15.02|16.66|15.06|16.62|15.02|0
1643242270000|2022-01-27 00:11:10|16.67|15.07|16.59|14.99|16.67|15.07|16.59|14.99|0
1643242280000|2022-01-27 00:11:20|16.56|14.96|16.56|14.96|16.59|14.99|16.56|14.96|0
1643242290000|2022-01-27 00:11:30|16.59|14.99|16.56|14.96|16.62|15.02|16.56|14.96|0
1643242300000|2022-01-27 00:11:40|16.48|14.88|16.45|14.85|16.48|14.88|16.42|14.82|0
1643242310000|2022-01-27 00:11:50|16.44|14.84|16.42|14.82|16.45|14.85|16.42|14.82|0
1643242330000|2022-01-27 00:12:10|16.48|14.88|16.62|15.02|16.62|15.02|16.48|14.88|0
1643242340000|2022-01-27 00:12:20|16.6|15|16.62|15.02|16.62|15.02|16.6|15|0
1643242350000|2022-01-27 00:12:30|16.59|14.99|16.59|14.99|16.59|14.99|16.56|14.96|0
1643242360000|2022-01-27 00:12:40|16.53|14.93|16.37|14.77|16.53|14.93|16.37|14.77|0
1643242370000|2022-01-27 00:12:50|16.39|14.79|16.28|14.68|16.39|14.79|16.28|14.68|0
1643242380000|2022-01-27 00:13:00|16.26|14.66|16.35|14.75|16.35|14.75|16.26|14.66|0
1643242390000|2022-01-27 00:13:10|16.39|14.79|16.38|14.78|16.39|14.79|16.31|14.71|0
1643242400000|2022-01-27 00:13:20|16.37|14.77|16.35|14.75|16.37|14.77|16.35|14.75|0
1643242410000|2022-01-27 00:13:30|16.31|14.71|16.37|14.77|16.37|14.77|16.31|14.71|0
1643242420000|2022-01-27 00:13:40|16.35|14.75|16.37|14.77|16.37|14.77|16.34|14.74|0
1643242430000|2022-01-27 00:13:50|16.39|14.79|16.34|14.74|16.41|14.81|16.34|14.74|0
1643242440000|2022-01-27 00:14:00|16.31|14.71|16.17|14.57|16.31|14.71|16.17|14.57|0
1643242450000|2022-01-27 00:14:10|16.2|14.6|16.26|14.66|16.26|14.66|16.2|14.6|0
1643242460000|2022-01-27 00:14:20|16.28|14.68|16.17|14.57|16.28|14.68|16.17|14.57|0
1643242470000|2022-01-27 00:14:30|16.19|14.59|16.21|14.61|16.23|14.63|16.19|14.59|0
1643242480000|2022-01-27 00:14:40|16.23|14.63|16.24|14.64|16.26|14.66|16.23|14.63|0
1643242490000|2022-01-27 00:14:50|16.26|14.66|16.26|14.66|16.26|14.66|16.23|14.63|0
1643242500000|2022-01-27 00:15:00|16.23|14.63|16.23|14.63|16.23|14.63|16.23|14.63|0
1643242510000|2022-01-27 00:15:10|16.2|14.6|16.2|14.6|16.2|14.6|16.17|14.57|0
1643242520000|2022-01-27 00:15:20|16.17|14.57|16.13|14.53|16.17|14.57|16.12|14.52|0
1643242530000|2022-01-27 00:15:30|16.16|14.56|16.12|14.52|16.17|14.57|16.09|14.49|0
1643242540000|2022-01-27 00:15:40|16.1|14.5|16.05|14.45|16.1|14.5|16.05|14.45|0
1643242550000|2022-01-27 00:15:50|16.04|14.44|16.04|14.44|16.06|14.46|16.04|14.44|0
1643242560000|2022-01-27 00:16:00|16.06|14.46|16.17|14.57|16.17|14.57|16.06|14.46|0
1643242570000|2022-01-27 00:16:10|16.23|14.63|16.2|14.6|16.23|14.63|16.2|14.6|0
1643242580000|2022-01-27 00:16:20|16.17|14.57|16.25|14.65|16.25|14.65|16.17|14.57|0
1643242590000|2022-01-27 00:16:30|16.17|14.57|16.15|14.55|16.17|14.57|16.15|14.55|0
1643242600000|2022-01-27 00:16:40|16.12|14.52|15.98|14.38|16.12|14.52|15.98|14.38|0
1643242610000|2022-01-27 00:16:50|16.01|14.41|15.98|14.38|16.01|14.41|15.98|14.38|0
1643242620000|2022-01-27 00:17:00|16.04|14.44|16.04|14.44|16.04|14.44|16.01|14.41|0
1643242630000|2022-01-27 00:17:10|15.96|14.36|16.17|14.57|16.17|14.57|15.93|14.33|0
1643242640000|2022-01-27 00:17:20|16.12|14.52|16.08|14.48|16.12|14.52|16.08|14.48|0
1643242650000|2022-01-27 00:17:30|16.02|14.42|16.09|14.49|16.14|14.54|16.02|14.42|0
1643242660000|2022-01-27 00:17:40|16.14|14.54|16.12|14.52|16.14|14.54|16.12|14.52|0
1643242670000|2022-01-27 00:17:50|16.19|14.59|16.17|14.57|16.2|14.6|16.17|14.57|0
1643242680000|2022-01-27 00:18:00|16.14|14.54|16.17|14.57|16.19|14.59|16.14|14.54|0
1643242690000|2022-01-27 00:18:10|16.2|14.6|16.12|14.52|16.2|14.6|16.12|14.52|0
1643242700000|2022-01-27 00:18:20|16.14|14.54|16.12|14.52|16.14|14.54|16.12|14.52|0
1643242710000|2022-01-27 00:18:30|16.09|14.49|16.06|14.46|16.09|14.49|16.06|14.46|0
1643242720000|2022-01-27 00:18:40|15.95|14.35|15.98|14.38|16.01|14.41|15.95|14.35|0
1643242730000|2022-01-27 00:18:50|15.97|14.37|15.97|14.37|15.97|14.37|15.93|14.33|0
1643242740000|2022-01-27 00:19:00|15.93|14.33|15.9|14.3|15.93|14.33|15.9|14.3|0
1643242750000|2022-01-27 00:19:10|15.93|14.33|15.87|14.27|15.94|14.34|15.87|14.27|0
1643242760000|2022-01-27 00:19:20|15.89|14.29|15.77|14.17|15.89|14.29|15.77|14.17|0
1643242770000|2022-01-27 00:19:30|15.87|14.27|15.79|14.19|15.87|14.27|15.77|14.17|0
1643242780000|2022-01-27 00:19:40|15.85|14.25|15.87|14.27|15.87|14.27|15.79|14.19|0
1643242790000|2022-01-27 00:19:50|15.85|14.25|15.82|14.22|15.85|14.25|15.82|14.22|0
1643242800000|2022-01-27 00:20:00|15.87|14.27|15.81|14.21|15.87|14.27|15.81|14.21|0
1643242810000|2022-01-27 00:20:10|15.79|14.19|15.63|14.03|15.79|14.19|15.63|14.03|0
1643242820000|2022-01-27 00:20:20|15.66|14.06|15.61|14.01|15.66|14.06|15.61|14.01|0
1643242830000|2022-01-27 00:20:30|15.58|13.98|15.61|14.01|15.61|14.01|15.55|13.95|0
1643242840000|2022-01-27 00:20:40|15.63|14.03|15.7|14.1|15.7|14.1|15.63|14.03|0
1643242850000|2022-01-27 00:20:50|15.74|14.14|15.82|14.22|15.85|14.25|15.74|14.14|0
1643242860000|2022-01-27 00:21:00|15.81|14.21|15.7|14.1|15.81|14.21|15.7|14.1|0
1643242870000|2022-01-27 00:21:10|15.69|14.09|15.79|14.19|15.79|14.19|15.69|14.09|0
1643242880000|2022-01-27 00:21:20|15.77|14.17|15.67|14.07|15.77|14.17|15.67|14.07|0
1643242890000|2022-01-27 00:21:30|15.69|14.09|15.58|13.98|15.69|14.09|15.58|13.98|0
1643242900000|2022-01-27 00:21:40|15.61|14.01|15.62|14.02|15.63|14.03|15.61|14.01|0
1643242910000|2022-01-27 00:21:50|15.58|13.98|15.55|13.95|15.58|13.98|15.53|13.93|0
1643242920000|2022-01-27 00:22:00|15.58|13.98|15.54|13.94|15.58|13.98|15.5|13.9|0
1643242930000|2022-01-27 00:22:10|15.55|13.95|15.71|14.11|15.71|14.11|15.55|13.95|0
1643242940000|2022-01-27 00:22:20|15.67|14.07|15.71|14.11|15.71|14.11|15.67|14.07|0
1643242950000|2022-01-27 00:22:30|15.74|14.14|15.7|14.1|15.74|14.14|15.66|14.06|0
1643242960000|2022-01-27 00:22:40|15.79|14.19|15.79|14.19|15.79|14.19|15.79|14.19|0
1643242970000|2022-01-27 00:22:50|15.78|14.18|15.74|14.14|15.78|14.18|15.74|14.14|0
1643242980000|2022-01-27 00:23:00|15.7|14.1|15.82|14.22|15.82|14.22|15.7|14.1|0
1643242990000|2022-01-27 00:23:10|15.87|14.27|15.93|14.33|15.93|14.33|15.86|14.26|0
1643243000000|2022-01-27 00:23:20|15.97|14.37|16.09|14.49|16.09|14.49|15.97|14.37|0
1643243010000|2022-01-27 00:23:30|16.06|14.46|16.03|14.43|16.06|14.46|16.01|14.41|0
1643243020000|2022-01-27 00:23:40|16.06|14.46|16.03|14.43|16.06|14.46|16.03|14.43|0
1643243030000|2022-01-27 00:23:50|16.06|14.46|16.06|14.46|16.06|14.46|16.01|14.41|0
1643243040000|2022-01-27 00:24:00|16.12|14.52|16.28|14.68|16.28|14.68|16.12|14.52|0
1643243050000|2022-01-27 00:24:10|16.26|14.66|16.33|14.73|16.33|14.73|16.26|14.66|0
1643243060000|2022-01-27 00:24:20|16.29|14.69|16.32|14.72|16.33|14.73|16.28|14.68|0
1643243070000|2022-01-27 00:24:30|16.31|14.71|16.33|14.73|16.4|14.8|16.31|14.71|0
1643243080000|2022-01-27 00:24:40|16.31|14.71|16.33|14.73|16.33|14.73|16.31|14.71|0
1643243090000|2022-01-27 00:24:50|16.32|14.72|16.39|14.79|16.39|14.79|16.32|14.72|0
1643243100000|2022-01-27 00:25:00|16.36|14.76|16.35|14.75|16.39|14.79|16.33|14.73|0
1643243110000|2022-01-27 00:25:10|16.33|14.73|16.36|14.76|16.36|14.76|16.32|14.72|0
1643243120000|2022-01-27 00:25:20|16.39|14.79|16.42|14.82|16.42|14.82|16.39|14.79|0
1643243130000|2022-01-27 00:25:30|16.37|14.77|16.36|14.76|16.37|14.77|16.33|14.73|0
1643243140000|2022-01-27 00:25:40|16.39|14.79|16.44|14.84|16.46|14.86|16.39|14.79|0
1643243150000|2022-01-27 00:25:50|16.47|14.87|16.5|14.9|16.5|14.9|16.44|14.84|0
1643243160000|2022-01-27 00:26:00|16.51|14.91|16.44|14.84|16.51|14.91|16.43|14.83|0
1643243170000|2022-01-27 00:26:10|16.42|14.82|16.42|14.82|16.42|14.82|16.42|14.82|0
1643243180000|2022-01-27 00:26:20|16.43|14.83|16.43|14.83|16.44|14.84|16.39|14.79|0
1643243190000|2022-01-27 00:26:30|16.4|14.8|16.47|14.87|16.47|14.87|16.4|14.8|0
1643243200000|2022-01-27 00:26:40|16.43|14.83|16.39|14.79|16.43|14.83|16.39|14.79|0
1643243210000|2022-01-27 00:26:50|16.4|14.8|16.4|14.8|16.42|14.82|16.4|14.8|0
1643243220000|2022-01-27 00:27:00|16.33|14.73|16.31|14.71|16.33|14.73|16.31|14.71|0
1643243230000|2022-01-27 00:27:10|16.29|14.69|16.25|14.65|16.29|14.69|16.25|14.65|0
1643243240000|2022-01-27 00:27:20|16.2|14.6|16.17|14.57|16.2|14.6|16.17|14.57|0
1643243250000|2022-01-27 00:27:30|16.22|14.62|16.42|14.82|16.42|14.82|16.22|14.62|0
1643243260000|2022-01-27 00:27:40|16.33|14.73|16.26|14.66|16.33|14.73|16.26|14.66|0
1643243270000|2022-01-27 00:27:50|16.28|14.68|16.18|14.58|16.28|14.68|16.18|14.58|0
1643243280000|2022-01-27 00:28:00|16.2|14.6|16.11|14.51|16.22|14.62|16.11|14.51|0
1643243290000|2022-01-27 00:28:10|16.09|14.49|16.07|14.47|16.09|14.49|16.02|14.42|0
1643243300000|2022-01-27 00:28:20|16.05|14.45|16.14|14.54|16.14|14.54|16.05|14.45|0
1643243310000|2022-01-27 00:28:30|16.1|14.5|16.13|14.53|16.13|14.53|16.09|14.49|0
1643243320000|2022-01-27 00:28:40|16.07|14.47|15.88|14.28|16.07|14.47|15.88|14.28|0
1643243330000|2022-01-27 00:28:50|15.94|14.34|15.92|14.32|15.95|14.35|15.92|14.32|0
1643243340000|2022-01-27 00:29:00|15.9|14.3|15.86|14.26|15.91|14.31|15.86|14.26|0
1643243350000|2022-01-27 00:29:10|15.87|14.27|15.94|14.34|15.94|14.34|15.87|14.27|0
1643243360000|2022-01-27 00:29:20|15.98|14.38|15.84|14.24|15.98|14.38|15.84|14.24|0
1643243370000|2022-01-27 00:29:30|15.71|14.11|15.75|14.15|15.76|14.16|15.71|14.11|0
1643243380000|2022-01-27 00:29:40|15.79|14.19|15.74|14.14|15.79|14.19|15.71|14.11|0
1643243390000|2022-01-27 00:29:50|15.84|14.24|15.82|14.22|15.84|14.24|15.82|14.22|0
1643243400000|2022-01-27 00:30:00|15.84|14.24|15.86|14.26|15.86|14.26|15.84|14.24|0
1643243410000|2022-01-27 00:30:10|15.9|14.3|15.75|14.15|15.9|14.3|15.75|14.15|0
1643243420000|2022-01-27 00:30:20|15.79|14.19|15.76|14.16|15.79|14.19|15.76|14.16|0
1643243430000|2022-01-27 00:30:30|15.79|14.19|15.8|14.2|15.8|14.2|15.79|14.19|0
1643243440000|2022-01-27 00:30:40|15.74|14.14|15.58|13.98|15.74|14.14|15.58|13.98|0
1643243450000|2022-01-27 00:30:50|15.67|14.07|15.67|14.07|15.68|14.08|15.63|14.03|0
1643243460000|2022-01-27 00:31:00|15.66|14.06|15.71|14.11|15.71|14.11|15.63|14.03|0
1643243470000|2022-01-27 00:31:10|15.59|13.99|15.6|14|15.66|14.06|15.59|13.99|0
1643243480000|2022-01-27 00:31:20|15.5|13.9|15.48|13.88|15.5|13.9|15.44|13.84|0
1643243490000|2022-01-27 00:31:30|15.54|13.94|15.55|13.95|15.55|13.95|15.52|13.92|0
1643243500000|2022-01-27 00:31:40|15.58|13.98|15.6|14|15.61|14.01|15.58|13.98|0
1643243510000|2022-01-27 00:31:50|15.58|13.98|15.58|13.98|15.59|13.99|15.58|13.98|0
1643243520000|2022-01-27 00:32:00|15.64|14.04|15.58|13.98|15.64|14.04|15.58|13.98|0
1643243530000|2022-01-27 00:32:10|15.6|14|15.64|14.04|15.64|14.04|15.6|14|0
1643243540000|2022-01-27 00:32:20|15.58|13.98|15.6|14|15.6|14|15.58|13.98|0
1643243550000|2022-01-27 00:32:30|15.64|14.04|15.67|14.07|15.67|14.07|15.64|14.04|0
1643243560000|2022-01-27 00:32:40|15.65|14.05|15.65|14.05|15.65|14.05|15.61|14.01|0
1643243570000|2022-01-27 00:32:50|15.68|14.08|15.67|14.07|15.68|14.08|15.64|14.04|0
1643243580000|2022-01-27 00:33:00|15.63|14.03|15.47|13.87|15.63|14.03|15.47|13.87|0
1643243590000|2022-01-27 00:33:10|15.39|13.79|15.44|13.84|15.44|13.84|15.36|13.76|0
1643243600000|2022-01-27 00:33:20|15.46|13.86|15.6|14|15.6|14|15.46|13.86|0
1643243610000|2022-01-27 00:33:30|15.55|13.95|15.57|13.97|15.57|13.97|15.55|13.95|0
1643243620000|2022-01-27 00:33:40|15.59|13.99|15.59|13.99|15.63|14.03|15.59|13.99|0
1643243630000|2022-01-27 00:33:50|15.57|13.97|15.71|14.11|15.71|14.11|15.57|13.97|0
1643243640000|2022-01-27 00:34:00|15.73|14.13|15.73|14.13|15.73|14.13|15.71|14.11|0
1643243650000|2022-01-27 00:34:10|15.76|14.16|15.76|14.16|15.76|14.16|15.65|14.05|0
1643243660000|2022-01-27 00:34:20|15.81|14.21|15.71|14.11|15.81|14.21|15.71|14.11|0
1643243670000|2022-01-27 00:34:30|15.76|14.16|15.79|14.19|15.81|14.21|15.76|14.16|0
1643243680000|2022-01-27 00:34:40|15.75|14.15|15.79|14.19|15.79|14.19|15.75|14.15|0
1643243690000|2022-01-27 00:34:50|15.76|14.16|15.79|14.19|15.79|14.19|15.76|14.16|0
1643243700000|2022-01-27 00:35:00|15.87|14.27|15.76|14.16|15.89|14.29|15.76|14.16|0
1643243710000|2022-01-27 00:35:10|15.68|14.08|15.63|14.03|15.68|14.08|15.61|14.01|0
1643243720000|2022-01-27 00:35:20|15.6|14|15.6|14|15.6|14|15.57|13.97|0
1643243730000|2022-01-27 00:35:30|15.52|13.92|15.59|13.99|15.59|13.99|15.52|13.92|0
1643243740000|2022-01-27 00:35:40|15.57|13.97|15.6|14|15.6|14|15.55|13.95|0
1643243750000|2022-01-27 00:35:50|15.64|14.04|15.67|14.07|15.67|14.07|15.64|14.04|0
1643243760000|2022-01-27 00:36:00|15.68|14.08|15.65|14.05|15.68|14.08|15.65|14.05|0
1643243770000|2022-01-27 00:36:10|15.67|14.07|15.61|14.01|15.67|14.07|15.61|14.01|0
1643243780000|2022-01-27 00:36:20|15.55|13.95|15.55|13.95|15.55|13.95|15.51|13.91|0
1643243790000|2022-01-27 00:36:30|15.6|14|15.71|14.11|15.71|14.11|15.6|14|0
1643243800000|2022-01-27 00:36:40|15.65|14.05|15.64|14.04|15.65|14.05|15.64|14.04|0
1643243810000|2022-01-27 00:36:50|15.65|14.05|15.85|14.25|15.85|14.25|15.65|14.05|0
1643243820000|2022-01-27 00:37:00|15.81|14.21|15.87|14.27|15.87|14.27|15.81|14.21|0
1643243830000|2022-01-27 00:37:10|15.89|14.29|15.87|14.27|15.89|14.29|15.87|14.27|0
1643243840000|2022-01-27 00:37:20|15.83|14.23|15.85|14.25|15.85|14.25|15.83|14.23|0
1643243850000|2022-01-27 00:37:30|15.84|14.24|15.81|14.21|15.87|14.27|15.81|14.21|0
1643243860000|2022-01-27 00:37:40|15.83|14.23|15.81|14.21|15.83|14.23|15.79|14.19|0
1643243870000|2022-01-27 00:37:50|15.79|14.19|15.8|14.2|15.81|14.21|15.79|14.19|0
1643243880000|2022-01-27 00:38:00|15.79|14.19|15.79|14.19|15.79|14.19|15.79|14.19|0
1643243890000|2022-01-27 00:38:10|15.8|14.2|15.79|14.19|15.81|14.21|15.79|14.19|0
1643243900000|2022-01-27 00:38:20|15.81|14.21|15.77|14.17|15.81|14.21|15.76|14.16|0
1643243910000|2022-01-27 00:38:30|15.76|14.16|15.65|14.05|15.77|14.17|15.65|14.05|0
1643243920000|2022-01-27 00:38:40|15.61|14.01|15.6|14|15.61|14.01|15.55|13.95|0
1643243930000|2022-01-27 00:38:50|15.59|13.99|15.59|13.99|15.6|14|15.59|13.99|0
1643243940000|2022-01-27 00:39:00|15.55|13.95|15.57|13.97|15.57|13.97|15.53|13.93|0
1643243950000|2022-01-27 00:39:10|15.56|13.96|15.56|13.96|15.56|13.96|15.56|13.96|0
1643243960000|2022-01-27 00:39:20|15.59|13.99|15.55|13.95|15.6|14|15.55|13.95|0
1643243970000|2022-01-27 00:39:30|15.56|13.96|15.53|13.93|15.56|13.96|15.49|13.89|0
1643243980000|2022-01-27 00:39:40|15.55|13.95|15.49|13.89|15.55|13.95|15.48|13.88|0
1643243990000|2022-01-27 00:39:50|15.53|13.93|15.58|13.98|15.58|13.98|15.48|13.88|0
1643244000000|2022-01-27 00:40:00|15.63|14.03|15.73|14.13|15.76|14.16|15.63|14.03|0
1643244010000|2022-01-27 00:40:10|15.55|13.95|15.52|13.92|15.57|13.97|15.52|13.92|0
1643244020000|2022-01-27 00:40:20|15.57|13.97|15.47|13.87|15.57|13.97|15.47|13.87|0
1643244030000|2022-01-27 00:40:30|15.49|13.89|15.34|13.74|15.49|13.89|15.34|13.74|0
1643244040000|2022-01-27 00:40:40|15.31|13.71|15.17|13.57|15.31|13.71|15.17|13.57|0
1643244050000|2022-01-27 00:40:50|15.18|13.58|15.18|13.58|15.21|13.61|15.18|13.58|0
1643244060000|2022-01-27 00:41:00|15.26|13.66|15.31|13.71|15.31|13.71|15.26|13.66|0
1643244070000|2022-01-27 00:41:10|15.32|13.72|15.36|13.76|15.36|13.76|15.32|13.72|0
1643244080000|2022-01-27 00:41:20|15.39|13.79|15.41|13.81|15.41|13.81|15.35|13.75|0
1643244090000|2022-01-27 00:41:30|15.4|13.8|15.4|13.8|15.4|13.8|15.34|13.74|0
1643244100000|2022-01-27 00:41:40|15.45|13.85|15.41|13.81|15.45|13.85|15.4|13.8|0
1643244110000|2022-01-27 00:41:50|15.39|13.79|15.4|13.8|15.41|13.81|15.39|13.79|0
1643244120000|2022-01-27 00:42:00|15.45|13.85|15.48|13.88|15.52|13.92|15.44|13.84|0
1643244130000|2022-01-27 00:42:10|15.45|13.85|15.36|13.76|15.45|13.85|15.36|13.76|0
1643244140000|2022-01-27 00:42:20|15.33|13.73|15.26|13.66|15.33|13.73|15.26|13.66|0
1643244150000|2022-01-27 00:42:30|15.27|13.67|15.36|13.76|15.36|13.76|15.27|13.67|0
1643244160000|2022-01-27 00:42:40|15.41|13.81|15.47|13.87|15.47|13.87|15.41|13.81|0
1643244170000|2022-01-27 00:42:50|15.52|13.92|15.52|13.92|15.54|13.94|15.52|13.92|0
1643244180000|2022-01-27 00:43:00|15.57|13.97|15.61|14.01|15.61|14.01|15.57|13.97|0
1643244190000|2022-01-27 00:43:10|15.56|13.96|15.54|13.94|15.57|13.97|15.54|13.94|0
1643244200000|2022-01-27 00:43:20|15.53|13.93|15.52|13.92|15.53|13.93|15.52|13.92|0
1643244210000|2022-01-27 00:43:30|15.54|13.94|15.57|13.97|15.57|13.97|15.52|13.92|0
1643244220000|2022-01-27 00:43:40|15.56|13.96|15.52|13.92|15.56|13.96|15.49|13.89|0
1643244230000|2022-01-27 00:43:50|15.56|13.96|15.53|13.93|15.56|13.96|15.53|13.93|0
1643244240000|2022-01-27 00:44:00|15.48|13.88|15.4|13.8|15.48|13.88|15.39|13.79|0
1643244250000|2022-01-27 00:44:10|15.5|13.9|15.52|13.92|15.52|13.92|15.5|13.9|0
1643244260000|2022-01-27 00:44:20|15.48|13.88|15.45|13.85|15.49|13.89|15.45|13.85|0
1643244270000|2022-01-27 00:44:30|15.44|13.84|15.49|13.89|15.5|13.9|15.44|13.84|0
1643244280000|2022-01-27 00:44:40|15.5|13.9|15.48|13.88|15.5|13.9|15.48|13.88|0
1643244290000|2022-01-27 00:44:50|15.41|13.81|15.42|13.82|15.42|13.82|15.39|13.79|0
1643244300000|2022-01-27 00:45:00|15.41|13.81|15.37|13.77|15.41|13.81|15.37|13.77|0
1643244310000|2022-01-27 00:45:10|15.23|13.63|15.29|13.69|15.29|13.69|15.23|13.63|0
1643244320000|2022-01-27 00:45:20|15.28|13.68|15.24|13.64|15.29|13.69|15.24|13.64|0
1643244330000|2022-01-27 00:45:30|15.28|13.68|15.33|13.73|15.33|13.73|15.28|13.68|0
1643244340000|2022-01-27 00:45:40|15.37|13.77|15.33|13.73|15.37|13.77|15.33|13.73|0
1643244350000|2022-01-27 00:45:50|15.28|13.68|15.26|13.66|15.28|13.68|15.24|13.64|0
1643244360000|2022-01-27 00:46:00|15.22|13.62|15.26|13.66|15.28|13.68|15.22|13.62|0
1643244370000|2022-01-27 00:46:10|15.29|13.69|15.31|13.71|15.31|13.71|15.27|13.67|0
1643244380000|2022-01-27 00:46:20|15.37|13.77|15.41|13.81|15.41|13.81|15.37|13.77|0
1643244390000|2022-01-27 00:46:30|15.44|13.84|15.36|13.76|15.44|13.84|15.36|13.76|0
1643244400000|2022-01-27 00:46:40|15.37|13.77|15.41|13.81|15.41|13.81|15.36|13.76|0
1643244410000|2022-01-27 00:46:50|15.44|13.84|15.57|13.97|15.57|13.97|15.44|13.84|0
1643244420000|2022-01-27 00:47:00|15.54|13.94|15.53|13.93|15.54|13.94|15.53|13.93|0
1643244430000|2022-01-27 00:47:10|15.54|13.94|15.54|13.94|15.54|13.94|15.53|13.93|0
1643244440000|2022-01-27 00:47:20|15.6|14|15.61|14.01|15.62|14.02|15.6|14|0
1643244450000|2022-01-27 00:47:30|15.6|14|15.42|13.82|15.6|14|15.41|13.81|0
1643244460000|2022-01-27 00:47:40|15.46|13.86|15.49|13.89|15.52|13.92|15.46|13.86|0
1643244470000|2022-01-27 00:47:50|15.5|13.9|15.48|13.88|15.5|13.9|15.48|13.88|0
1643244480000|2022-01-27 00:48:00|15.49|13.89|15.44|13.84|15.49|13.89|15.44|13.84|0
1643244490000|2022-01-27 00:48:10|15.42|13.82|15.44|13.84|15.44|13.84|15.42|13.82|0
1643244500000|2022-01-27 00:48:20|15.42|13.82|15.44|13.84|15.44|13.84|15.42|13.82|0
1643244510000|2022-01-27 00:48:30|15.46|13.86|15.44|13.84|15.46|13.86|15.44|13.84|0
1643244520000|2022-01-27 00:48:40|15.41|13.81|15.41|13.81|15.44|13.84|15.41|13.81|0
1643244530000|2022-01-27 00:48:50|15.38|13.78|15.38|13.78|15.38|13.78|15.37|13.77|0
1643244540000|2022-01-27 00:49:00|15.48|13.88|15.46|13.86|15.48|13.88|15.45|13.85|0
1643244550000|2022-01-27 00:49:10|15.48|13.88|15.41|13.81|15.48|13.88|15.41|13.81|0
1643244560000|2022-01-27 00:49:20|15.25|13.65|15.33|13.73|15.33|13.73|15.2|13.6|0
1643244570000|2022-01-27 00:49:30|15.31|13.71|15.29|13.69|15.31|13.71|15.29|13.69|0
1643244580000|2022-01-27 00:49:40|15.32|13.72|15.36|13.76|15.36|13.76|15.31|13.71|0
1643244590000|2022-01-27 00:49:50|15.34|13.74|15.31|13.71|15.34|13.74|15.31|13.71|0
1643244600000|2022-01-27 00:50:00|15.29|13.69|15.32|13.72|15.33|13.73|15.29|13.69|0
1643244610000|2022-01-27 00:50:10|15.38|13.78|15.42|13.82|15.46|13.86|15.38|13.78|0
1643244620000|2022-01-27 00:50:20|15.45|13.85|15.42|13.82|15.45|13.85|15.41|13.81|0
1643244630000|2022-01-27 00:50:30|15.46|13.86|15.4|13.8|15.46|13.86|15.4|13.8|0
1643244640000|2022-01-27 00:50:40|15.41|13.81|15.45|13.85|15.45|13.85|15.41|13.81|0
1643244650000|2022-01-27 00:50:50|15.46|13.86|15.46|13.86|15.46|13.86|15.44|13.84|0
1643244660000|2022-01-27 00:51:00|15.42|13.82|15.54|13.94|15.54|13.94|15.42|13.82|0
1643244670000|2022-01-27 00:51:10|15.59|13.99|15.65|14.05|15.66|14.06|15.59|13.99|0
1643244680000|2022-01-27 00:51:20|15.69|14.09|15.7|14.1|15.7|14.1|15.69|14.09|0
1643244690000|2022-01-27 00:51:30|15.67|14.07|15.75|14.15|15.75|14.15|15.67|14.07|0
1643244700000|2022-01-27 00:51:40|15.77|14.17|15.75|14.15|15.77|14.17|15.73|14.13|0
1643244710000|2022-01-27 00:51:50|15.78|14.18|15.67|14.07|15.78|14.18|15.67|14.07|0
1643244720000|2022-01-27 00:52:00|15.7|14.1|15.62|14.02|15.7|14.1|15.62|14.02|0
1643244730000|2022-01-27 00:52:10|15.59|13.99|15.61|14.01|15.62|14.02|15.59|13.99|0
1643244740000|2022-01-27 00:52:20|15.62|14.02|15.65|14.05|15.65|14.05|15.62|14.02|0
1643244750000|2022-01-27 00:52:30|15.62|14.02|15.59|13.99|15.62|14.02|15.59|13.99|0
1643244760000|2022-01-27 00:52:40|15.57|13.97|15.54|13.94|15.57|13.97|15.54|13.94|0
1643244770000|2022-01-27 00:52:50|15.58|13.98|15.51|13.91|15.58|13.98|15.51|13.91|0
1643244780000|2022-01-27 00:53:00|15.49|13.89|15.5|13.9|15.51|13.91|15.49|13.89|0
1643244790000|2022-01-27 00:53:10|15.49|13.89|15.5|13.9|15.5|13.9|15.47|13.87|0
1643244800000|2022-01-27 00:53:20|15.47|13.87|15.45|13.85|15.47|13.87|15.45|13.85|0
1643244810000|2022-01-27 00:53:30|15.41|13.81|15.3|13.7|15.41|13.81|15.3|13.7|0
1643244820000|2022-01-27 00:53:40|15.32|13.72|15.38|13.78|15.38|13.78|15.32|13.72|0
1643244830000|2022-01-27 00:53:50|15.37|13.77|15.37|13.77|15.37|13.77|15.37|13.77|0
1643244840000|2022-01-27 00:54:00|15.32|13.72|15.25|13.65|15.36|13.76|15.25|13.65|0
1643244850000|2022-01-27 00:54:10|15.21|13.61|15.11|13.51|15.21|13.61|15.11|13.51|0
1643244860000|2022-01-27 00:54:20|15.1|13.5|15.1|13.5|15.12|13.52|15.1|13.5|0
1643244870000|2022-01-27 00:54:30|15.05|13.45|15.06|13.46|15.06|13.46|15.03|13.43|0
1643244880000|2022-01-27 00:54:40|14.99|13.39|14.94|13.34|14.99|13.39|14.94|13.34|0
1643244890000|2022-01-27 00:54:50|14.97|13.37|14.84|13.24|14.97|13.37|14.84|13.24|0
1643244900000|2022-01-27 00:55:00|14.82|13.22|14.83|13.23|14.83|13.23|14.79|13.19|0
1643244910000|2022-01-27 00:55:10|14.84|13.24|14.9|13.3|14.9|13.3|14.82|13.22|0
1643244920000|2022-01-27 00:55:20|14.92|13.32|14.89|13.29|14.97|13.37|14.89|13.29|0
1643244930000|2022-01-27 00:55:30|14.93|13.33|14.93|13.33|14.94|13.34|14.92|13.32|0
1643244940000|2022-01-27 00:55:40|14.92|13.32|14.9|13.3|14.92|13.32|14.89|13.29|0
1643244950000|2022-01-27 00:55:50|14.92|13.32|14.9|13.3|14.94|13.34|14.89|13.29|0
1643244960000|2022-01-27 00:56:00|14.87|13.27|14.85|13.25|14.95|13.35|14.85|13.25|0
1643244970000|2022-01-27 00:56:10|14.74|13.14|14.71|13.11|14.74|13.14|14.66|13.06|0
1643244980000|2022-01-27 00:56:20|14.76|13.16|14.71|13.11|14.76|13.16|14.71|13.11|0
1643244990000|2022-01-27 00:56:30|14.66|13.06|14.69|13.09|14.69|13.09|14.66|13.06|0
1643245000000|2022-01-27 00:56:40|14.7|13.1|14.64|13.04|14.7|13.1|14.64|13.04|0
1643245010000|2022-01-27 00:56:50|14.69|13.09|14.68|13.08|14.69|13.09|14.68|13.08|0
1643245020000|2022-01-27 00:57:00|14.64|13.04|14.59|12.99|14.64|13.04|14.59|12.99|0
1643245030000|2022-01-27 00:57:10|14.61|13.01|14.66|13.06|14.66|13.06|14.59|12.99|0
1643245040000|2022-01-27 00:57:20|14.69|13.09|14.66|13.06|14.69|13.09|14.66|13.06|0
1643245050000|2022-01-27 00:57:30|14.69|13.09|14.74|13.14|14.74|13.14|14.69|13.09|0
1643245060000|2022-01-27 00:57:40|14.7|13.1|14.69|13.09|14.71|13.11|14.69|13.09|0
1643245070000|2022-01-27 00:57:50|14.66|13.06|14.69|13.09|14.69|13.09|14.64|13.04|0
1643245080000|2022-01-27 00:58:00|14.62|13.02|14.61|13.01|14.69|13.09|14.61|13.01|0
1643245090000|2022-01-27 00:58:10|14.59|12.99|14.54|12.94|14.59|12.99|14.51|12.91|0
1643245100000|2022-01-27 00:58:20|14.51|12.91|14.41|12.81|14.51|12.91|14.41|12.81|0
1643245110000|2022-01-27 00:58:30|14.4|12.8|14.51|12.91|14.51|12.91|14.4|12.8|0
1643245120000|2022-01-27 00:58:40|14.5|12.9|14.47|12.87|14.5|12.9|14.45|12.85|0
1643245140000|2022-01-27 00:59:00|14.39|12.79|14.31|12.71|14.44|12.84|14.31|12.71|0
1643245150000|2022-01-27 00:59:10|14.29|12.69|14.26|12.66|14.29|12.69|14.24|12.64|0
1643245160000|2022-01-27 00:59:20|14.19|12.59|14.19|12.59|14.22|12.62|14.19|12.59|0
1643245170000|2022-01-27 00:59:30|14.24|12.64|14.15|12.55|14.24|12.64|14.15|12.55|0
1643245180000|2022-01-27 00:59:40|14.14|12.54|14.15|12.55|14.17|12.57|14.14|12.54|0
1643245190000|2022-01-27 00:59:50|14.19|12.59|14.24|12.64|14.26|12.66|14.19|12.59|0
1643245200000|2022-01-27 01:00:00|14.23|12.63|14.22|12.62|14.23|12.63|14.04|12.44|0
1643245210000|2022-01-27 01:00:10|14.24|12.64|14.22|12.62|14.24|12.64|14.22|12.62|0
1643245220000|2022-01-27 01:00:20|14.29|12.69|14.34|12.74|14.36|12.76|14.29|12.69|0
1643245230000|2022-01-27 01:00:30|14.4|12.8|14.42|12.82|14.42|12.82|14.34|12.74|0
1643245240000|2022-01-27 01:00:40|14.33|12.73|14.29|12.69|14.33|12.73|14.29|12.69|0
1643245250000|2022-01-27 01:00:50|14.44|12.84|14.4|12.8|14.44|12.84|14.4|12.8|0
1643245260000|2022-01-27 01:01:00|14.34|12.74|14.26|12.66|14.34|12.74|14.19|12.59|0
1643245270000|2022-01-27 01:01:10|14.29|12.69|14.36|12.76|14.36|12.76|14.29|12.69|0
1643245280000|2022-01-27 01:01:20|14.34|12.74|14.29|12.69|14.34|12.74|14.29|12.69|0
1643245290000|2022-01-27 01:01:30|14.21|12.61|14.23|12.63|14.25|12.65|14.21|12.61|0
1643245300000|2022-01-27 01:01:40|14.24|12.64|14.04|12.44|14.28|12.68|14.04|12.44|0
1643245310000|2022-01-27 01:01:50|14|12.4|13.85|12.25|14|12.4|13.85|12.25|0
1643245320000|2022-01-27 01:02:00|13.79|12.19|13.77|12.17|13.79|12.19|13.77|12.17|0
1643245330000|2022-01-27 01:02:10|13.85|12.25|13.9|12.3|13.9|12.3|13.85|12.25|0
1643245340000|2022-01-27 01:02:20|13.92|12.32|13.9|12.3|13.95|12.35|13.9|12.3|0
1643245350000|2022-01-27 01:02:30|13.85|12.25|13.93|12.33|13.93|12.33|13.85|12.25|0
1643245360000|2022-01-27 01:02:40|13.9|12.3|13.95|12.35|13.96|12.36|13.9|12.3|0
1643245370000|2022-01-27 01:02:50|13.93|12.33|13.83|12.23|13.95|12.35|13.83|12.23|0
1643245380000|2022-01-27 01:03:00|13.8|12.2|13.83|12.23|13.83|12.23|13.8|12.2|0
1643245390000|2022-01-27 01:03:10|13.64|12.04|13.47|11.87|13.64|12.04|13.45|11.85|0
1643245400000|2022-01-27 01:03:20|13.6|12|13.7|12.1|13.7|12.1|13.6|12|0
1643245410000|2022-01-27 01:03:30|13.71|12.11|13.66|12.06|13.73|12.13|13.66|12.06|0
1643245420000|2022-01-27 01:03:40|13.65|12.05|13.66|12.06|13.68|12.08|13.65|12.05|0
1643245430000|2022-01-27 01:03:50|13.73|12.13|13.74|12.14|13.74|12.14|13.72|12.12|0
1643245440000|2022-01-27 01:04:00|13.64|12.04|13.61|12.01|13.66|12.06|13.61|12.01|0
1643245450000|2022-01-27 01:04:10|13.55|11.95|13.58|11.98|13.58|11.98|13.55|11.95|0
1643245460000|2022-01-27 01:04:20|13.57|11.97|13.52|11.92|13.57|11.97|13.52|11.92|0
1643245470000|2022-01-27 01:04:30|13.45|11.85|13.27|11.67|13.45|11.85|13.24|11.64|0
1643245480000|2022-01-27 01:04:40|13.31|11.71|13.43|11.83|13.43|11.83|13.29|11.69|0
1643245490000|2022-01-27 01:04:50|13.46|11.86|13.5|11.9|13.5|11.9|13.46|11.86|0
1643245500000|2022-01-27 01:05:00|13.47|11.87|13.55|11.95|13.55|11.95|13.41|11.81|0
1643245510000|2022-01-27 01:05:10|13.57|11.97|13.57|11.97|13.57|11.97|13.57|11.97|0
1643245520000|2022-01-27 01:05:20|13.58|11.98|13.6|12|13.6|12|13.57|11.97|0
1643245530000|2022-01-27 01:05:30|13.59|11.99|13.59|11.99|13.61|12.01|13.58|11.98|0
1643245540000|2022-01-27 01:05:40|13.47|11.87|13.41|11.81|13.48|11.88|13.41|11.81|0
1643245550000|2022-01-27 01:05:50|13.33|11.73|13.25|11.65|13.33|11.73|13.25|11.65|0
1643245560000|2022-01-27 01:06:00|13.23|11.63|13.19|11.59|13.23|11.63|13.19|11.59|0
1643245570000|2022-01-27 01:06:10|13.15|11.55|13.02|11.42|13.15|11.55|13.02|11.42|0
1643245580000|2022-01-27 01:06:20|12.98|11.38|12.92|11.32|12.98|11.38|12.88|11.28|0
1643245590000|2022-01-27 01:06:30|12.93|11.33|13.1|11.5|13.1|11.5|12.93|11.33|0
1643245600000|2022-01-27 01:06:40|13.08|11.48|12.92|11.32|13.08|11.48|12.92|11.32|0
1643245610000|2022-01-27 01:06:50|12.94|11.34|13.08|11.48|13.08|11.48|12.94|11.34|0
1643245620000|2022-01-27 01:07:00|13.07|11.47|13.02|11.42|13.07|11.47|13.01|11.41|0
1643245630000|2022-01-27 01:07:10|12.98|11.38|13.03|11.43|13.03|11.43|12.98|11.38|0
1643245640000|2022-01-27 01:07:20|13.08|11.48|13.09|11.49|13.09|11.49|13.07|11.47|0
1643245650000|2022-01-27 01:07:30|12.95|11.35|12.66|11.06|12.95|11.35|12.64|11.04|0
1643245660000|2022-01-27 01:07:40|12.59|10.99|12.41|10.81|12.63|11.03|12.41|10.81|0
1643245670000|2022-01-27 01:07:50|12.43|10.83|12.66|11.06|12.66|11.06|12.43|10.83|0
1643245680000|2022-01-27 01:08:00|12.65|11.05|12.72|11.12|12.74|11.14|12.65|11.05|0
1643245690000|2022-01-27 01:08:10|12.75|11.15|12.72|11.12|12.76|11.16|12.72|11.12|0
1643245700000|2022-01-27 01:08:20|12.76|11.16|12.6|11|12.76|11.16|12.6|11|0
1643245710000|2022-01-27 01:08:30|12.61|11.01|12.4|10.8|12.61|11.01|12.4|10.8|0
1643245720000|2022-01-27 01:08:40|12.39|10.79|12.61|11.01|12.61|11.01|12.39|10.79|0
1643245730000|2022-01-27 01:08:50|12.62|11.02|12.56|10.96|12.62|11.02|12.56|10.96|0
1643245740000|2022-01-27 01:09:00|12.54|10.94|12.71|11.11|12.71|11.11|12.54|10.94|0
1643245750000|2022-01-27 01:09:10|12.68|11.08|12.73|11.13|12.73|11.13|12.68|11.08|0
1643245760000|2022-01-27 01:09:20|12.7|11.1|12.74|11.14|12.76|11.16|12.7|11.1|0
1643245770000|2022-01-27 01:09:30|12.72|11.12|12.81|11.21|12.81|11.21|12.72|11.12|0
1643245780000|2022-01-27 01:09:40|12.78|11.18|12.74|11.14|12.78|11.18|12.71|11.11|0
1643245790000|2022-01-27 01:09:50|12.71|11.11|12.61|11.01|12.75|11.15|12.61|11.01|0
1643245800000|2022-01-27 01:10:00|12.62|11.02|12.81|11.21|12.81|11.21|12.62|11.02|0
1643245810000|2022-01-27 01:10:10|12.85|11.25|12.95|11.35|12.95|11.35|12.85|11.25|0
1643245820000|2022-01-27 01:10:20|13.03|11.43|13.04|11.44|13.04|11.44|12.96|11.36|0
1643245830000|2022-01-27 01:10:30|13|11.4|12.97|11.37|13.02|11.42|12.94|11.34|0
1643245840000|2022-01-27 01:10:40|12.94|11.34|12.92|11.32|12.94|11.34|12.91|11.31|0
1643245850000|2022-01-27 01:10:50|12.83|11.23|12.97|11.37|12.97|11.37|12.83|11.23|0
1643245860000|2022-01-27 01:11:00|13.01|11.41|13.08|11.48|13.08|11.48|12.99|11.39|0
1643245870000|2022-01-27 01:11:10|13.05|11.45|13.21|11.61|13.21|11.61|13.04|11.44|0
1643245880000|2022-01-27 01:11:20|13.17|11.57|13.26|11.66|13.34|11.74|13.17|11.57|0
1643245890000|2022-01-27 01:11:30|13.21|11.61|13.19|11.59|13.24|11.64|13.19|11.59|0
1643245900000|2022-01-27 01:11:40|13.21|11.61|13.27|11.67|13.27|11.67|13.21|11.61|0
1643245910000|2022-01-27 01:11:50|13.24|11.64|13.18|11.58|13.24|11.64|13.18|11.58|0
1643245920000|2022-01-27 01:12:00|13.13|11.53|12.97|11.37|13.13|11.53|12.93|11.33|0
1643245930000|2022-01-27 01:12:10|12.99|11.39|12.92|11.32|12.99|11.39|12.92|11.32|0
1643245940000|2022-01-27 01:12:20|12.9|11.3|12.94|11.34|12.94|11.34|12.9|11.3|0
1643245950000|2022-01-27 01:12:30|12.85|11.25|12.78|11.18|12.85|11.25|12.78|11.18|0
1643245960000|2022-01-27 01:12:40|12.81|11.21|12.83|11.23|12.85|11.25|12.81|11.21|0
1643245970000|2022-01-27 01:12:50|12.74|11.14|12.76|11.16|12.76|11.16|12.74|11.14|0
1643245980000|2022-01-27 01:13:00|12.73|11.13|12.72|11.12|12.76|11.16|12.72|11.12|0
1643245990000|2022-01-27 01:13:10|12.7|11.1|12.67|11.07|12.7|11.1|12.61|11.01|0
1643246000000|2022-01-27 01:13:20|12.66|11.06|12.64|11.04|12.66|11.06|12.61|11.01|0
1643246010000|2022-01-27 01:13:30|12.69|11.09|12.78|11.18|12.78|11.18|12.69|11.09|0
1643246020000|2022-01-27 01:13:40|12.85|11.25|12.87|11.27|12.87|11.27|12.85|11.25|0
1643246030000|2022-01-27 01:13:50|12.92|11.32|12.87|11.27|12.92|11.32|12.87|11.27|0
1643246040000|2022-01-27 01:14:00|12.86|11.26|12.75|11.15|12.86|11.26|12.75|11.15|0
1643246050000|2022-01-27 01:14:10|12.73|11.13|12.75|11.15|12.75|11.15|12.7|11.1|0
1643246060000|2022-01-27 01:14:20|12.69|11.09|12.7|11.1|12.7|11.1|12.69|11.09|0
1643246070000|2022-01-27 01:14:30|12.72|11.12|12.72|11.12|12.72|11.12|12.72|11.12|0
1643246080000|2022-01-27 01:14:40|12.65|11.05|12.67|11.07|12.69|11.09|12.65|11.05|0
1643246090000|2022-01-27 01:14:50|12.76|11.16|12.78|11.18|12.78|11.18|12.76|11.16|0
1643246100000|2022-01-27 01:15:00|12.81|11.21|12.87|11.27|12.87|11.27|12.81|11.21|0
1643246110000|2022-01-27 01:15:10|12.99|11.39|12.92|11.32|13.02|11.42|12.92|11.32|0
1643246120000|2022-01-27 01:15:20|12.94|11.34|12.86|11.26|12.94|11.34|12.86|11.26|0
1643246130000|2022-01-27 01:15:30|12.82|11.22|12.72|11.12|12.82|11.22|12.72|11.12|0
1643246140000|2022-01-27 01:15:40|12.64|11.04|12.67|11.07|12.69|11.09|12.64|11.04|0
1643246150000|2022-01-27 01:15:50|12.64|11.04|12.65|11.05|12.69|11.09|12.64|11.04|0
1643246160000|2022-01-27 01:16:00|12.63|11.03|12.41|10.81|12.63|11.03|12.39|10.79|0
1643246170000|2022-01-27 01:16:10|12.39|10.79|12.23|10.63|12.39|10.79|12.15|10.55|0
1643246180000|2022-01-27 01:16:20|12.15|10.55|12.24|10.64|12.31|10.71|12.15|10.55|0
1643246190000|2022-01-27 01:16:30|12.15|10.55|12.21|10.61|12.22|10.62|12.15|10.55|0
1643246200000|2022-01-27 01:16:40|12.19|10.59|12.3|10.7|12.3|10.7|12.17|10.57|0
1643246210000|2022-01-27 01:16:50|12.29|10.69|12.29|10.69|12.32|10.72|12.29|10.69|0
1643246220000|2022-01-27 01:17:00|12.26|10.66|12.16|10.56|12.26|10.66|12.16|10.56|0
1643246230000|2022-01-27 01:17:10|12.19|10.59|12.27|10.67|12.27|10.67|12.17|10.57|0
1643246240000|2022-01-27 01:17:20|12.24|10.64|12.18|10.58|12.26|10.66|12.18|10.58|0
1643246250000|2022-01-27 01:17:30|12.24|10.64|12.23|10.63|12.26|10.66|12.23|10.63|0
1643246260000|2022-01-27 01:17:40|12.26|10.66|12.3|10.7|12.3|10.7|12.23|10.63|0
1643246270000|2022-01-27 01:17:50|12.29|10.69|11.96|10.36|12.3|10.7|11.83|10.23|0
1643246280000|2022-01-27 01:18:00|11.92|10.32|11.6|10|11.92|10.32|11.6|10|0
1643246290000|2022-01-27 01:18:10|11.55|9.95|11.43|9.83|11.62|10.02|11.43|9.83|0
1643246300000|2022-01-27 01:18:20|11.49|9.89|11.65|10.05|11.65|10.05|11.49|9.89|0
1643246310000|2022-01-27 01:18:30|11.69|10.09|11.8|10.2|11.8|10.2|11.69|10.09|0
1643246320000|2022-01-27 01:18:40|11.81|10.21|11.83|10.23|11.83|10.23|11.78|10.18|0
1643246330000|2022-01-27 01:18:50|11.85|10.25|11.9|10.3|11.9|10.3|11.85|10.25|0
1643246340000|2022-01-27 01:19:00|11.91|10.31|11.94|10.34|11.94|10.34|11.91|10.31|0
1643246350000|2022-01-27 01:19:10|11.82|10.22|11.65|10.05|11.84|10.24|11.65|10.05|0
1643246360000|2022-01-27 01:19:20|11.71|10.11|13.49|11.89|13.49|11.89|11.71|10.11|0
1643246370000|2022-01-27 01:19:30|13.55|11.95|13.55|11.95|13.58|11.98|13.55|11.95|0
1643246380000|2022-01-27 01:19:40|13.3|11.7|13.04|11.44|13.3|11.7|13.04|11.44|0
1643246390000|2022-01-27 01:19:50|12.96|11.36|12.93|11.33|12.99|11.39|12.93|11.33|0
1643246400000|2022-01-27 01:20:00|12.88|11.28|12.93|11.33|13.01|11.41|12.88|11.28|0
1643246410000|2022-01-27 01:20:10|12.91|11.31|13.02|11.42|13.02|11.42|12.91|11.31|0
1643246420000|2022-01-27 01:20:20|13.04|11.44|12.9|11.3|13.04|11.44|12.87|11.27|0
1643246430000|2022-01-27 01:20:30|12.91|11.31|12.62|11.02|12.91|11.31|12.62|11.02|0
1643246440000|2022-01-27 01:20:40|12.74|11.14|12.79|11.19|12.79|11.19|12.74|11.14|0
1643246450000|2022-01-27 01:20:50|12.86|11.26|12.81|11.21|12.86|11.26|12.81|11.21|0
1643246460000|2022-01-27 01:21:00|12.77|11.17|12.89|11.29|12.89|11.29|12.76|11.16|0
1643246470000|2022-01-27 01:21:10|12.95|11.35|12.89|11.29|12.97|11.37|12.89|11.29|0
1643246480000|2022-01-27 01:21:20|12.88|11.28|12.8|11.2|12.88|11.28|12.79|11.19|0
1643246490000|2022-01-27 01:21:30|12.78|11.18|12.88|11.28|12.88|11.28|12.78|11.18|0
1643246500000|2022-01-27 01:21:40|12.79|11.19|12.68|11.08|12.82|11.22|12.68|11.08|0
1643246510000|2022-01-27 01:21:50|12.7|11.1|12.73|11.13|12.73|11.13|12.68|11.08|0
1643246520000|2022-01-27 01:22:00|12.7|11.1|12.59|10.99|12.7|11.1|12.59|10.99|0
1643246530000|2022-01-27 01:22:10|12.5|10.9|12.49|10.89|12.5|10.9|12.47|10.87|0
1643246540000|2022-01-27 01:22:20|12.44|10.84|12.54|10.94|12.54|10.94|12.4|10.8|0
1643246550000|2022-01-27 01:22:30|12.56|10.96|12.58|10.98|12.58|10.98|12.52|10.92|0
1643246560000|2022-01-27 01:22:40|12.61|11.01|12.5|10.9|12.61|11.01|12.5|10.9|0
1643246570000|2022-01-27 01:22:50|12.53|10.93|12.45|10.85|12.53|10.93|12.45|10.85|0
1643246580000|2022-01-27 01:23:00|12.42|10.82|12.58|10.98|12.61|11.01|12.42|10.82|0
1643246590000|2022-01-27 01:23:10|12.64|11.04|12.68|11.08|12.68|11.08|12.63|11.03|0
1643246600000|2022-01-27 01:23:20|12.77|11.17|12.77|11.17|12.78|11.18|12.77|11.17|0
1643246610000|2022-01-27 01:23:30|12.88|11.28|12.86|11.26|12.88|11.28|12.84|11.24|0
1643246620000|2022-01-27 01:23:40|12.79|11.19|12.75|11.15|12.79|11.19|12.73|11.13|0
1643246630000|2022-01-27 01:23:50|12.73|11.13|12.75|11.15|12.81|11.21|12.73|11.13|0
1643246640000|2022-01-27 01:24:00|12.68|11.08|12.7|11.1|12.7|11.1|12.68|11.08|0
1643246650000|2022-01-27 01:24:10|12.74|11.14|12.92|11.32|12.92|11.32|12.74|11.14|0
1643246660000|2022-01-27 01:24:20|12.89|11.29|12.89|11.29|12.89|11.29|12.89|11.29|0
1643246670000|2022-01-27 01:24:30|12.9|11.3|13.04|11.44|13.04|11.44|12.9|11.3|0
1643246680000|2022-01-27 01:24:40|13.02|11.42|13.06|11.46|13.07|11.47|13.02|11.42|0
1643246690000|2022-01-27 01:24:50|13.01|11.41|13.09|11.49|13.1|11.5|13.01|11.41|0
1643246700000|2022-01-27 01:25:00|13.08|11.48|13.01|11.41|13.08|11.48|13.01|11.41|0
1643246710000|2022-01-27 01:25:10|13|11.4|12.98|11.38|13.01|11.41|12.98|11.38|0
1643246720000|2022-01-27 01:25:20|12.99|11.39|13.12|11.52|13.12|11.52|12.99|11.39|0
1643246730000|2022-01-27 01:25:30|13.17|11.57|13.17|11.57|13.19|11.59|13.16|11.56|0
1643246740000|2022-01-27 01:25:40|13.11|11.51|13.15|11.55|13.15|11.55|13.1|11.5|0
1643246750000|2022-01-27 01:25:50|13.11|11.51|13.24|11.64|13.24|11.64|13.11|11.51|0
1643246760000|2022-01-27 01:26:00|13.19|11.59|13.15|11.55|13.19|11.59|13.15|11.55|0
1643246770000|2022-01-27 01:26:10|13.1|11.5|13.05|11.45|13.1|11.5|13.02|11.42|0
1643246780000|2022-01-27 01:26:20|13.17|11.57|13.11|11.51|13.17|11.57|13.09|11.49|0
1643246790000|2022-01-27 01:26:30|13.06|11.46|13.02|11.42|13.08|11.48|13.02|11.42|0
1643246800000|2022-01-27 01:26:40|13.05|11.45|12.99|11.39|13.05|11.45|12.97|11.37|0
1643246810000|2022-01-27 01:26:50|12.96|11.36|12.92|11.32|12.99|11.39|12.92|11.32|0
1643246820000|2022-01-27 01:27:00|12.97|11.37|13.03|11.43|13.03|11.43|12.93|11.33|0
1643246830000|2022-01-27 01:27:10|13.01|11.41|13.1|11.5|13.1|11.5|13.01|11.41|0
1643246840000|2022-01-27 01:27:20|13.13|11.53|13.18|11.58|13.18|11.58|13.1|11.5|0
1643246850000|2022-01-27 01:27:30|13.17|11.57|13.21|11.61|13.21|11.61|13.17|11.57|0
1643246860000|2022-01-27 01:27:40|13.26|11.66|13.26|11.66|13.29|11.69|13.26|11.66|0
1643246870000|2022-01-27 01:27:50|13.29|11.69|13.33|11.73|13.33|11.73|13.29|11.69|0
1643246880000|2022-01-27 01:28:00|13.3|11.7|13.26|11.66|13.3|11.7|13.24|11.64|0
1643246890000|2022-01-27 01:28:10|13.27|11.67|13.37|11.77|13.37|11.77|13.27|11.67|0
1643246900000|2022-01-27 01:28:20|13.4|11.8|13.35|11.75|13.4|11.8|13.33|11.73|0
1643246910000|2022-01-27 01:28:30|13.4|11.8|13.42|11.82|13.42|11.82|13.37|11.77|0
1643246920000|2022-01-27 01:28:40|13.43|11.83|13.35|11.75|13.43|11.83|13.3|11.7|0
1643246930000|2022-01-27 01:28:50|13.28|11.68|13.28|11.68|13.28|11.68|13.26|11.66|0
1643246940000|2022-01-27 01:29:00|13.32|11.72|13.37|11.77|13.38|11.78|13.32|11.72|0
1643246950000|2022-01-27 01:29:10|13.33|11.73|13.26|11.66|13.33|11.73|13.22|11.62|0
1643246960000|2022-01-27 01:29:20|13.28|11.68|13.27|11.67|13.28|11.68|13.27|11.67|0
1643246970000|2022-01-27 01:29:30|13.26|11.66|13.22|11.62|13.26|11.66|13.22|11.62|0
1643246980000|2022-01-27 01:29:40|13.15|11.55|13.08|11.48|13.15|11.55|13.08|11.48|0
1643246990000|2022-01-27 01:29:50|13.1|11.5|13.01|11.41|13.11|11.51|13.01|11.41|0
1643247000000|2022-01-27 01:30:00|12.99|11.39|12.97|11.37|13.01|11.41|12.95|11.35|0
1643247010000|2022-01-27 01:30:10|12.92|11.32|12.83|11.23|12.94|11.34|12.83|11.23|0
1643247020000|2022-01-27 01:30:20|12.84|11.24|13.01|11.41|13.01|11.41|12.82|11.22|0
1643247030000|2022-01-27 01:30:30|13.03|11.43|12.87|11.27|13.03|11.43|12.87|11.27|0
1643247040000|2022-01-27 01:30:40|12.77|11.17|12.78|11.18|12.78|11.18|12.74|11.14|0
1643247050000|2022-01-27 01:30:50|12.68|11.08|12.79|11.19|12.79|11.19|12.66|11.06|0
1643247060000|2022-01-27 01:31:00|12.81|11.21|13.01|11.41|13.01|11.41|12.81|11.21|0
1643247070000|2022-01-27 01:31:10|12.99|11.39|13.16|11.56|13.16|11.56|12.99|11.39|0
1643247080000|2022-01-27 01:31:20|13.27|11.67|13.33|11.73|13.33|11.73|13.21|11.61|0
1643247090000|2022-01-27 01:31:30|13.18|11.58|13.26|11.66|13.26|11.66|13.16|11.56|0
1643247100000|2022-01-27 01:31:40|13.25|11.65|13.19|11.59|13.26|11.66|13.19|11.59|0
1643247110000|2022-01-27 01:31:50|13.14|11.54|13.08|11.48|13.14|11.54|13.08|11.48|0
1643247120000|2022-01-27 01:32:00|12.94|11.34|12.83|11.23|12.94|11.34|12.75|11.15|0
1643247130000|2022-01-27 01:32:10|12.8|11.2|12.89|11.29|12.89|11.29|12.8|11.2|0
1643247140000|2022-01-27 01:32:20|12.88|11.28|12.89|11.29|12.89|11.29|12.83|11.23|0
1643247150000|2022-01-27 01:32:30|12.94|11.34|13.03|11.43|13.03|11.43|12.89|11.29|0
1643247160000|2022-01-27 01:32:40|13.02|11.42|13.1|11.5|13.1|11.5|13.02|11.42|0
1643247170000|2022-01-27 01:32:50|13.12|11.52|13.29|11.69|13.3|11.7|13.12|11.52|0
1643247180000|2022-01-27 01:33:00|13.28|11.68|13.19|11.59|13.28|11.68|13.19|11.59|0
1643247190000|2022-01-27 01:33:10|13.21|11.61|13.35|11.75|13.35|11.75|13.21|11.61|0
1643247200000|2022-01-27 01:33:20|13.41|11.81|13.35|11.75|13.41|11.81|13.35|11.75|0
1643247210000|2022-01-27 01:33:30|13.3|11.7|13.33|11.73|13.33|11.73|13.3|11.7|0
1643247220000|2022-01-27 01:33:40|13.3|11.7|13.3|11.7|13.3|11.7|13.27|11.67|0
1643247230000|2022-01-27 01:33:50|13.28|11.68|13.26|11.66|13.28|11.68|13.25|11.65|0
1643247240000|2022-01-27 01:34:00|13.25|11.65|13.28|11.68|13.28|11.68|13.23|11.63|0
1643247250000|2022-01-27 01:34:10|13.26|11.66|13.35|11.75|13.39|11.79|13.26|11.66|0
1643247260000|2022-01-27 01:34:20|13.36|11.76|13.33|11.73|13.39|11.79|13.33|11.73|0
1643247270000|2022-01-27 01:34:30|13.3|11.7|13.34|11.74|13.34|11.74|13.28|11.68|0
1643247280000|2022-01-27 01:34:40|13.29|11.69|13.28|11.68|13.29|11.69|13.26|11.66|0
1643247290000|2022-01-27 01:34:50|13.37|11.77|13.37|11.77|13.37|11.77|13.37|11.77|0
1643247300000|2022-01-27 01:35:00|13.35|11.75|13.35|11.75|13.35|11.75|13.28|11.68|0
1643247310000|2022-01-27 01:35:10|13.37|11.77|13.42|11.82|13.42|11.82|13.35|11.75|0
1643247320000|2022-01-27 01:35:20|13.46|11.86|13.56|11.96|13.6|12|13.46|11.86|0
1643247330000|2022-01-27 01:35:30|13.59|11.99|13.53|11.93|13.59|11.99|13.53|11.93|0
1643247340000|2022-01-27 01:35:40|13.52|11.92|13.52|11.92|13.52|11.92|13.5|11.9|0
1643247350000|2022-01-27 01:35:50|13.51|11.91|13.37|11.77|13.51|11.91|13.37|11.77|0
1643247360000|2022-01-27 01:36:00|13.35|11.75|13.3|11.7|13.35|11.75|13.3|11.7|0
1643247370000|2022-01-27 01:36:10|13.37|11.77|13.35|11.75|13.38|11.78|13.3|11.7|0
1643247380000|2022-01-27 01:36:20|13.39|11.79|13.35|11.75|13.39|11.79|13.35|11.75|0
1643247390000|2022-01-27 01:36:30|13.34|11.74|13.32|11.72|13.34|11.74|13.32|11.72|0
1643247400000|2022-01-27 01:36:40|13.31|11.71|13.21|11.61|13.31|11.71|13.19|11.59|0
1643247410000|2022-01-27 01:36:50|13.26|11.66|13.26|11.66|13.26|11.66|13.22|11.62|0
1643247420000|2022-01-27 01:37:00|13.31|11.71|13.28|11.68|13.31|11.71|13.26|11.66|0
1643247430000|2022-01-27 01:37:10|13.3|11.7|13.3|11.7|13.32|11.72|13.28|11.68|0
1643247440000|2022-01-27 01:37:20|13.27|11.67|13.28|11.68|13.28|11.68|13.26|11.66|0
1643247450000|2022-01-27 01:37:30|13.23|11.63|13.21|11.61|13.23|11.63|13.21|11.61|0
1643247460000|2022-01-27 01:37:40|13.2|11.6|13.22|11.62|13.22|11.62|13.2|11.6|0
1643247470000|2022-01-27 01:37:50|13.2|11.6|13.35|11.75|13.35|11.75|13.2|11.6|0
1643247480000|2022-01-27 01:38:00|13.36|11.76|13.24|11.64|13.36|11.76|13.24|11.64|0
1643247490000|2022-01-27 01:38:10|13.26|11.66|13.26|11.66|13.26|11.66|13.26|11.66|0
1643247500000|2022-01-27 01:38:20|13.23|11.63|13.19|11.59|13.23|11.63|13.19|11.59|0
1643247510000|2022-01-27 01:38:30|13.23|11.63|13.08|11.48|13.23|11.63|13.08|11.48|0
1643247520000|2022-01-27 01:38:40|13.03|11.43|13.03|11.43|13.08|11.48|13.03|11.43|0
1643247530000|2022-01-27 01:38:50|13.01|11.41|13|11.4|13.03|11.43|13|11.4|0
1643247540000|2022-01-27 01:39:00|13.09|11.49|13.13|11.53|13.13|11.53|13.08|11.48|0
1643247550000|2022-01-27 01:39:10|13.19|11.59|13.23|11.63|13.23|11.63|13.15|11.55|0
1643247560000|2022-01-27 01:39:20|13.26|11.66|13.27|11.67|13.28|11.68|13.26|11.66|0
1643247570000|2022-01-27 01:39:30|13.28|11.68|13.11|11.51|13.28|11.68|13.11|11.51|0
1643247580000|2022-01-27 01:39:40|13.1|11.5|13.05|11.45|13.1|11.5|13.05|11.45|0
1643247590000|2022-01-27 01:39:50|13.03|11.43|12.95|11.35|13.03|11.43|12.95|11.35|0
1643247600000|2022-01-27 01:40:00|12.91|11.31|12.94|11.34|12.94|11.34|12.85|11.25|0
1643247610000|2022-01-27 01:40:10|12.95|11.35|13.04|11.44|13.09|11.49|12.95|11.35|0
1643247620000|2022-01-27 01:40:20|13.05|11.45|12.94|11.34|13.05|11.45|12.94|11.34|0
1643247630000|2022-01-27 01:40:30|12.85|11.25|12.85|11.25|12.87|11.27|12.85|11.25|0
1643247640000|2022-01-27 01:40:40|12.84|11.24|12.74|11.14|12.84|11.24|12.74|11.14|0
1643247650000|2022-01-27 01:40:50|12.72|11.12|12.86|11.26|12.86|11.26|12.72|11.12|0
1643247660000|2022-01-27 01:41:00|12.91|11.31|12.83|11.23|12.91|11.31|12.83|11.23|0
1643247670000|2022-01-27 01:41:10|12.81|11.21|12.66|11.06|12.81|11.21|12.66|11.06|0
1643247680000|2022-01-27 01:41:20|12.71|11.11|12.77|11.17|12.77|11.17|12.71|11.11|0
1643247690000|2022-01-27 01:41:30|12.8|11.2|12.83|11.23|12.84|11.24|12.8|11.2|0
1643247700000|2022-01-27 01:41:40|12.86|11.26|13.01|11.41|13.01|11.41|12.86|11.26|0
1643247710000|2022-01-27 01:41:50|13.12|11.52|13.11|11.51|13.23|11.63|13.1|11.5|0
1643247720000|2022-01-27 01:42:00|13.08|11.48|13.2|11.6|13.2|11.6|13.08|11.48|0
1643247730000|2022-01-27 01:42:10|13.08|11.48|13|11.4|13.1|11.5|12.95|11.35|0
1643247740000|2022-01-27 01:42:20|12.96|11.36|12.97|11.37|12.97|11.37|12.96|11.36|0
1643247750000|2022-01-27 01:42:30|13.01|11.41|13.01|11.41|13.08|11.48|13.01|11.41|0
1643247760000|2022-01-27 01:42:40|13.02|11.42|12.98|11.38|13.02|11.42|12.9|11.3|0
1643247770000|2022-01-27 01:42:50|12.99|11.39|12.91|11.31|12.99|11.39|12.91|11.31|0
1643247780000|2022-01-27 01:43:00|12.92|11.32|12.93|11.33|12.93|11.33|12.92|11.32|0
1643247790000|2022-01-27 01:43:10|12.95|11.35|13.07|11.47|13.07|11.47|12.95|11.35|0
1643247800000|2022-01-27 01:43:20|13.06|11.46|13.02|11.42|13.08|11.48|13.02|11.42|0
1643247810000|2022-01-27 01:43:30|13.06|11.46|13.08|11.48|13.08|11.48|13.05|11.45|0
1643247820000|2022-01-27 01:43:40|13.07|11.47|13.04|11.44|13.08|11.48|13.04|11.44|0
1643247830000|2022-01-27 01:43:50|13.02|11.42|12.97|11.37|13.02|11.42|12.97|11.37|0
1643247840000|2022-01-27 01:44:00|12.94|11.34|12.99|11.39|13.02|11.42|12.94|11.34|0
1643247850000|2022-01-27 01:44:10|13.02|11.42|12.93|11.33|13.02|11.42|12.93|11.33|0
1643247860000|2022-01-27 01:44:20|12.95|11.35|12.95|11.35|12.95|11.35|12.93|11.33|0
1643247870000|2022-01-27 01:44:30|12.93|11.33|12.93|11.33|12.96|11.36|12.93|11.33|0
1643247880000|2022-01-27 01:44:40|12.94|11.34|12.93|11.33|12.95|11.35|12.93|11.33|0
1643247890000|2022-01-27 01:44:50|12.94|11.34|12.85|11.25|12.94|11.34|12.85|11.25|0
1643247900000|2022-01-27 01:45:00|12.88|11.28|12.85|11.25|12.92|11.32|12.85|11.25|0
1643247910000|2022-01-27 01:45:10|12.74|11.14|12.61|11.01|12.74|11.14|12.61|11.01|0
1643247920000|2022-01-27 01:45:20|12.62|11.02|12.61|11.01|12.63|11.03|12.59|10.99|0
1643247930000|2022-01-27 01:45:30|12.7|11.1|12.7|11.1|12.73|11.13|12.68|11.08|0
1643247940000|2022-01-27 01:45:40|12.71|11.11|12.65|11.05|12.74|11.14|12.65|11.05|0
1643247950000|2022-01-27 01:45:50|12.62|11.02|12.52|10.92|12.62|11.02|12.52|10.92|0
1643247960000|2022-01-27 01:46:00|12.53|10.93|12.49|10.89|12.53|10.93|12.49|10.89|0
1643247970000|2022-01-27 01:46:10|12.5|10.9|12.59|10.99|12.59|10.99|12.5|10.9|0
1643247980000|2022-01-27 01:46:20|12.63|11.03|12.68|11.08|12.68|11.08|12.63|11.03|0
1643247990000|2022-01-27 01:46:30|12.67|11.07|12.63|11.03|12.67|11.07|12.59|10.99|0
1643248000000|2022-01-27 01:46:40|12.66|11.06|12.78|11.18|12.78|11.18|12.66|11.06|0
1643248010000|2022-01-27 01:46:50|12.77|11.17|12.78|11.18|12.78|11.18|12.74|11.14|0
1643248020000|2022-01-27 01:47:00|12.79|11.19|12.76|11.16|12.79|11.19|12.76|11.16|0
1643248030000|2022-01-27 01:47:10|12.79|11.19|12.82|11.22|12.82|11.22|12.78|11.18|0
1643248040000|2022-01-27 01:47:20|12.86|11.26|12.92|11.32|12.92|11.32|12.86|11.26|0
1643248050000|2022-01-27 01:47:30|12.89|11.29|12.86|11.26|12.89|11.29|12.86|11.26|0
1643248060000|2022-01-27 01:47:40|12.87|11.27|12.81|11.21|12.87|11.27|12.76|11.16|0
1643248070000|2022-01-27 01:47:50|12.68|11.08|12.67|11.07|12.7|11.1|12.59|10.99|0
1643248080000|2022-01-27 01:48:00|12.7|11.1|12.83|11.23|12.83|11.23|12.7|11.1|0
1643248090000|2022-01-27 01:48:10|12.85|11.25|12.75|11.15|12.85|11.25|12.75|11.15|0
1643248100000|2022-01-27 01:48:20|12.71|11.11|12.72|11.12|12.75|11.15|12.71|11.11|0
1643248110000|2022-01-27 01:48:30|12.71|11.11|12.68|11.08|12.72|11.12|12.68|11.08|0
1643248120000|2022-01-27 01:48:40|12.62|11.02|12.53|10.93|12.62|11.02|12.53|10.93|0
1643248130000|2022-01-27 01:48:50|12.48|10.88|12.49|10.89|12.54|10.94|12.48|10.88|0
1643248140000|2022-01-27 01:49:00|12.46|10.86|12.5|10.9|12.5|10.9|12.43|10.83|0
1643248150000|2022-01-27 01:49:10|12.51|10.91|12.5|10.9|12.53|10.93|12.5|10.9|0
1643248160000|2022-01-27 01:49:20|12.53|10.93|12.59|10.99|12.59|10.99|12.53|10.93|0
1643248170000|2022-01-27 01:49:30|12.56|10.96|12.59|10.99|12.59|10.99|12.56|10.96|0
1643248180000|2022-01-27 01:49:40|12.55|10.95|12.61|11.01|12.61|11.01|12.54|10.94|0
1643248190000|2022-01-27 01:49:50|12.59|10.99|12.54|10.94|12.59|10.99|12.54|10.94|0
1643248200000|2022-01-27 01:50:00|12.56|10.96|12.59|10.99|12.62|11.02|12.56|10.96|0
1643248210000|2022-01-27 01:50:10|12.61|11.01|12.6|11|12.62|11.02|12.57|10.97|0
1643248220000|2022-01-27 01:50:20|12.62|11.02|12.61|11.01|12.63|11.03|12.6|11|0
1643248230000|2022-01-27 01:50:30|12.6|11|12.61|11.01|12.61|11.01|12.59|10.99|0
1643248240000|2022-01-27 01:50:40|12.63|11.03|12.48|10.88|12.63|11.03|12.48|10.88|0
1643248250000|2022-01-27 01:50:50|12.43|10.83|12.41|10.81|12.48|10.88|12.41|10.81|0
1643248260000|2022-01-27 01:51:00|12.29|10.69|12.33|10.73|12.33|10.73|12.22|10.62|0
1643248270000|2022-01-27 01:51:10|12.29|10.69|12.33|10.73|12.35|10.75|12.29|10.69|0
1643248280000|2022-01-27 01:51:20|12.37|10.77|12.51|10.91|12.51|10.91|12.35|10.75|0
1643248290000|2022-01-27 01:51:30|12.48|10.88|12.56|10.96|12.56|10.96|12.48|10.88|0
1643248300000|2022-01-27 01:51:40|12.55|10.95|12.6|11|12.6|11|12.55|10.95|0
1643248310000|2022-01-27 01:51:50|12.63|11.03|12.63|11.03|12.65|11.05|12.63|11.03|0
1643248320000|2022-01-27 01:52:00|12.64|11.04|12.74|11.14|12.74|11.14|12.64|11.04|0
1643248330000|2022-01-27 01:52:10|12.76|11.16|12.79|11.19|12.8|11.2|12.76|11.16|0
1643248340000|2022-01-27 01:52:20|12.8|11.2|12.76|11.16|12.8|11.2|12.73|11.13|0
1643248350000|2022-01-27 01:52:30|12.75|11.15|12.8|11.2|12.8|11.2|12.75|11.15|0
1643248360000|2022-01-27 01:52:40|12.78|11.18|12.63|11.03|12.78|11.18|12.63|11.03|0
1643248370000|2022-01-27 01:52:50|12.72|11.12|12.72|11.12|12.74|11.14|12.72|11.12|0
1643248380000|2022-01-27 01:53:00|12.75|11.15|12.7|11.1|12.75|11.15|12.7|11.1|0
1643248390000|2022-01-27 01:53:10|12.72|11.12|12.73|11.13|12.73|11.13|12.7|11.1|0
1643248400000|2022-01-27 01:53:20|12.78|11.18|12.64|11.04|12.78|11.18|12.64|11.04|0
1643248410000|2022-01-27 01:53:30|12.63|11.03|12.56|10.96|12.63|11.03|12.52|10.92|0
1643248420000|2022-01-27 01:53:40|12.55|10.95|12.54|10.94|12.57|10.97|12.54|10.94|0
1643248430000|2022-01-27 01:53:50|12.52|10.92|12.43|10.83|12.52|10.92|12.43|10.83|0
1643248440000|2022-01-27 01:54:00|12.44|10.84|12.43|10.83|12.52|10.92|12.43|10.83|0
1643248450000|2022-01-27 01:54:10|12.37|10.77|12.39|10.79|12.39|10.79|12.35|10.75|0
1643248460000|2022-01-27 01:54:20|12.36|10.76|12.35|10.75|12.36|10.76|12.34|10.74|0
1643248470000|2022-01-27 01:54:30|12.3|10.7|12.28|10.68|12.3|10.7|12.22|10.62|0
1643248480000|2022-01-27 01:54:40|12.36|10.76|12.28|10.68|12.36|10.76|12.26|10.66|0
1643248490000|2022-01-27 01:54:50|12.35|10.75|12.34|10.74|12.37|10.77|12.34|10.74|0
1643248500000|2022-01-27 01:55:00|12.37|10.77|12.24|10.64|12.37|10.77|12.24|10.64|0
1643248510000|2022-01-27 01:55:10|12.11|10.51|12.09|10.49|12.11|10.51|12.02|10.42|0
1643248520000|2022-01-27 01:55:20|12.08|10.48|12.09|10.49|12.1|10.5|12.07|10.47|0
1643248530000|2022-01-27 01:55:30|12.06|10.46|12.01|10.41|12.06|10.46|11.99|10.39|0
1643248540000|2022-01-27 01:55:40|12.03|10.43|11.97|10.37|12.03|10.43|11.97|10.37|0
1643248550000|2022-01-27 01:55:50|11.99|10.39|11.95|10.35|11.99|10.39|11.95|10.35|0
1643248560000|2022-01-27 01:56:00|11.93|10.33|12.02|10.42|12.02|10.42|11.93|10.33|0
1643248570000|2022-01-27 01:56:10|12.05|10.45|12.11|10.51|12.11|10.51|12.05|10.45|0
1643248580000|2022-01-27 01:56:20|12.08|10.48|11.99|10.39|12.08|10.48|11.99|10.39|0
1643248590000|2022-01-27 01:56:30|12.01|10.41|11.96|10.36|12.01|10.41|11.96|10.36|0
1643248600000|2022-01-27 01:56:40|11.95|10.35|11.86|10.26|11.98|10.38|11.86|10.26|0
1643248610000|2022-01-27 01:56:50|11.81|10.21|11.84|10.24|11.93|10.33|11.81|10.21|0
1643248620000|2022-01-27 01:57:00|11.78|10.18|11.74|10.14|11.8|10.2|11.72|10.12|0
1643248630000|2022-01-27 01:57:10|11.72|10.12|11.8|10.2|11.8|10.2|11.72|10.12|0
1643248640000|2022-01-27 01:57:20|11.86|10.26|11.83|10.23|11.89|10.29|11.83|10.23|0
1643248650000|2022-01-27 01:57:30|11.94|10.34|11.88|10.28|11.94|10.34|11.88|10.28|0
1643248660000|2022-01-27 01:57:40|11.86|10.26|12.02|10.42|12.05|10.45|11.86|10.26|0
1643248670000|2022-01-27 01:57:50|12.04|10.44|12.03|10.43|12.04|10.44|11.95|10.35|0
1643248680000|2022-01-27 01:58:00|12.04|10.44|11.97|10.37|12.04|10.44|11.97|10.37|0
1643248690000|2022-01-27 01:58:10|11.99|10.39|12.06|10.46|12.07|10.47|11.99|10.39|0
1643248700000|2022-01-27 01:58:20|12.13|10.53|12.02|10.42|12.13|10.53|12.02|10.42|0
1643248710000|2022-01-27 01:58:30|11.97|10.37|11.9|10.3|11.97|10.37|11.89|10.29|0
1643248720000|2022-01-27 01:58:40|11.84|10.24|11.9|10.3|11.9|10.3|11.84|10.24|0
1643248730000|2022-01-27 01:58:50|11.69|10.09|11.54|9.94|11.69|10.09|11.54|9.94|0
1643248740000|2022-01-27 01:59:00|11.62|10.02|11.76|10.16|11.76|10.16|11.62|10.02|0
1643248750000|2022-01-27 01:59:10|11.78|10.18|11.78|10.18|11.81|10.21|11.74|10.14|0
1643248760000|2022-01-27 01:59:20|11.76|10.16|11.74|10.14|11.76|10.16|11.74|10.14|0
1643248770000|2022-01-27 01:59:30|11.66|10.06|11.72|10.12|11.73|10.13|11.66|10.06|0
1643248780000|2022-01-27 01:59:40|12.23|10.63|12.31|10.71|12.31|10.71|12.23|10.63|0
1643248790000|2022-01-27 01:59:50|12.29|10.69|12.4|10.8|12.4|10.8|12.29|10.69|0
1643248800000|2022-01-27 02:00:00|12.34|10.74|12.31|10.71|12.34|10.74|12.28|10.68|0
1643248810000|2022-01-27 02:00:10|12.27|10.67|12.15|10.55|12.27|10.67|12.15|10.55|0
1643248820000|2022-01-27 02:00:20|12.14|10.54|11.98|10.38|12.14|10.54|11.96|10.36|0
1643248830000|2022-01-27 02:00:30|12|10.4|11.63|10.03|12|10.4|11.63|10.03|0
1643248840000|2022-01-27 02:00:40|11.69|10.09|11.78|10.18|11.78|10.18|11.69|10.09|0
1643248850000|2022-01-27 02:00:50|11.8|10.2|11.73|10.13|11.82|10.22|11.73|10.13|0
1643248860000|2022-01-27 02:01:00|11.71|10.11|11.67|10.07|11.71|10.11|11.67|10.07|0
1643248870000|2022-01-27 02:01:10|11.65|10.05|11.75|10.15|11.75|10.15|11.65|10.05|0
1643248880000|2022-01-27 02:01:20|11.81|10.21|11.87|10.27|11.94|10.34|11.81|10.21|0
1643248890000|2022-01-27 02:01:30|11.88|10.28|11.79|10.19|11.88|10.28|11.79|10.19|0
1643248900000|2022-01-27 02:01:40|11.75|10.15|11.66|10.06|11.77|10.17|11.66|10.06|0
1643248910000|2022-01-27 02:01:50|11.67|10.07|11.49|9.89|11.67|10.07|11.49|9.89|0
1643248920000|2022-01-27 02:02:00|11.51|9.91|11.58|9.98|11.58|9.98|11.51|9.91|0
1643248930000|2022-01-27 02:02:10|11.55|9.95|11.71|10.11|11.74|10.14|11.55|9.95|0
1643248940000|2022-01-27 02:02:20|11.76|10.16|11.72|10.12|11.77|10.17|11.62|10.02|0
1643248950000|2022-01-27 02:02:30|11.68|10.08|11.71|10.11|11.71|10.11|11.68|10.08|0
1643248960000|2022-01-27 02:02:40|11.73|10.13|11.73|10.13|11.73|10.13|11.72|10.12|0
1643248970000|2022-01-27 02:02:50|11.75|10.15|11.49|9.89|11.75|10.15|11.49|9.89|0
1643248980000|2022-01-27 02:03:00|11.52|9.92|11.65|10.05|11.65|10.05|11.49|9.89|0
1643248990000|2022-01-27 02:03:10|11.67|10.07|11.57|9.97|11.67|10.07|11.57|9.97|0
1643249000000|2022-01-27 02:03:20|11.62|10.02|11.63|10.03|11.63|10.03|11.59|9.99|0
1643249010000|2022-01-27 02:03:30|11.58|9.98|11.67|10.07|11.67|10.07|11.57|9.97|0
1643249020000|2022-01-27 02:03:40|11.64|10.04|11.71|10.11|11.71|10.11|11.64|10.04|0
1643249030000|2022-01-27 02:03:50|11.75|10.15|11.69|10.09|11.75|10.15|11.69|10.09|0
1643249040000|2022-01-27 02:04:00|11.7|10.1|11.57|9.97|11.7|10.1|11.57|9.97|0
1643249050000|2022-01-27 02:04:10|11.65|10.05|11.71|10.11|11.74|10.14|11.65|10.05|0
1643249060000|2022-01-27 02:04:20|11.77|10.17|11.83|10.23|11.83|10.23|11.77|10.17|0
1643249070000|2022-01-27 02:04:30|11.81|10.21|11.85|10.25|11.85|10.25|11.78|10.18|0
1643249080000|2022-01-27 02:04:40|11.8|10.2|11.81|10.21|11.82|10.22|11.8|10.2|0
1643249090000|2022-01-27 02:04:50|11.83|10.23|11.76|10.16|11.83|10.23|11.71|10.11|0
1643249100000|2022-01-27 02:05:00|11.71|10.11|11.8|10.2|11.81|10.21|11.71|10.11|0
1643249110000|2022-01-27 02:05:10|11.85|10.25|11.86|10.26|11.87|10.27|11.83|10.23|0
1643249120000|2022-01-27 02:05:20|11.87|10.27|11.89|10.29|11.89|10.29|11.87|10.27|0
1643249130000|2022-01-27 02:05:30|11.81|10.21|11.72|10.12|11.83|10.23|11.72|10.12|0
1643249140000|2022-01-27 02:05:40|11.69|10.09|11.65|10.05|11.72|10.12|11.65|10.05|0
1643249150000|2022-01-27 02:05:50|11.66|10.06|11.61|10.01|11.67|10.07|11.6|10|0
1643249160000|2022-01-27 02:06:00|11.67|10.07|11.55|9.95|11.67|10.07|11.55|9.95|0
1643249170000|2022-01-27 02:06:10|11.58|9.98|11.6|10|11.6|10|11.58|9.98|0
1643249180000|2022-01-27 02:06:20|11.61|10.01|11.37|9.77|11.61|10.01|11.37|9.77|0
1643249190000|2022-01-27 02:06:30|11.31|9.71|11.27|9.67|11.31|9.71|11.25|9.65|0
1643249200000|2022-01-27 02:06:40|11.22|9.62|11.14|9.54|11.22|9.62|11.14|9.54|0
1643249210000|2022-01-27 02:06:50|11.16|9.56|11.22|9.62|11.22|9.62|11.14|9.54|0
1643249220000|2022-01-27 02:07:00|11.19|9.59|11.19|9.59|11.19|9.59|11.17|9.57|0
1643249230000|2022-01-27 02:07:10|11.21|9.61|11.2|9.6|11.23|9.63|11.2|9.6|0
1643249240000|2022-01-27 02:07:20|11.17|9.57|11.12|9.52|11.17|9.57|11.12|9.52|0
1643249250000|2022-01-27 02:07:30|11.11|9.51|11.28|9.68|11.28|9.68|11.11|9.51|0
1643249260000|2022-01-27 02:07:40|11.29|9.69|11.27|9.67|11.29|9.69|11.23|9.63|0
1643249270000|2022-01-27 02:07:50|11.24|9.64|11.19|9.59|11.24|9.64|11.18|9.58|0
1643249280000|2022-01-27 02:08:00|11.15|9.55|11.16|9.56|11.16|9.56|11.13|9.53|0
1643249290000|2022-01-27 02:08:10|11.22|9.62|11.18|9.58|11.22|9.62|11.18|9.58|0
1643249300000|2022-01-27 02:08:20|11.19|9.59|11.08|9.48|11.19|9.59|11.08|9.48|0
1643249310000|2022-01-27 02:08:30|11.09|9.49|11.24|9.64|11.27|9.67|11.09|9.49|0
1643249320000|2022-01-27 02:08:40|11.25|9.65|11.38|9.78|11.38|9.78|11.25|9.65|0
1643249330000|2022-01-27 02:08:50|11.37|9.77|11.4|9.8|11.4|9.8|11.37|9.77|0
1643249340000|2022-01-27 02:09:00|11.37|9.77|11.28|9.68|11.37|9.77|11.24|9.64|0
1643249350000|2022-01-27 02:09:10|11.33|9.73|11.29|9.69|11.33|9.73|11.29|9.69|0
1643249360000|2022-01-27 02:09:20|11.28|9.68|11.25|9.65|11.28|9.68|11.25|9.65|0
1643249370000|2022-01-27 02:09:30|11.29|9.69|11.25|9.65|11.29|9.69|11.25|9.65|0
1643249380000|2022-01-27 02:09:40|11.29|9.69|11.17|9.57|11.29|9.69|11.17|9.57|0
1643249390000|2022-01-27 02:09:50|11.15|9.55|11.08|9.48|11.17|9.57|11.08|9.48|0
1643249400000|2022-01-27 02:10:00|11.1|9.5|11.21|9.61|11.25|9.65|11.1|9.5|0
1643249410000|2022-01-27 02:10:10|11.27|9.67|11.23|9.63|11.27|9.67|11.23|9.63|0
1643249420000|2022-01-27 02:10:20|11.27|9.67|11.2|9.6|11.27|9.67|11.18|9.58|0
1643249430000|2022-01-27 02:10:30|11.21|9.61|11.21|9.61|11.22|9.62|11.21|9.61|0
1643249440000|2022-01-27 02:10:40|11.24|9.64|11.2|9.6|11.24|9.64|11.2|9.6|0
1643249450000|2022-01-27 02:10:50|11.23|9.63|11.21|9.61|11.23|9.63|11.18|9.58|0
1643249460000|2022-01-27 02:11:00|11.25|9.65|11.27|9.67|11.28|9.68|11.25|9.65|0
1643249470000|2022-01-27 02:11:10|11.37|9.77|11.32|9.72|11.37|9.77|11.32|9.72|0
1643249480000|2022-01-27 02:11:20|11.31|9.71|11.31|9.71|11.35|9.75|11.31|9.71|0
1643249490000|2022-01-27 02:11:30|11.35|9.75|11.36|9.76|11.36|9.76|11.35|9.75|0
1643249500000|2022-01-27 02:11:40|11.37|9.77|11.31|9.71|11.37|9.77|11.31|9.71|0
1643249510000|2022-01-27 02:11:50|11.33|9.73|11.33|9.73|11.33|9.73|11.29|9.69|0
1643249520000|2022-01-27 02:12:00|11.32|9.72|11.32|9.72|11.32|9.72|11.31|9.71|0
1643249530000|2022-01-27 02:12:10|11.41|9.81|11.43|9.83|11.45|9.85|11.41|9.81|0
1643249540000|2022-01-27 02:12:20|11.39|9.79|11.41|9.81|11.41|9.81|11.39|9.79|0
1643249550000|2022-01-27 02:12:30|11.42|9.82|11.41|9.81|11.43|9.83|11.39|9.79|0
1643249560000|2022-01-27 02:12:40|11.38|9.78|11.41|9.81|11.41|9.81|11.38|9.78|0
1643249570000|2022-01-27 02:12:50|11.37|9.77|11.31|9.71|11.37|9.77|11.31|9.71|0
1643249580000|2022-01-27 02:13:00|11.27|9.67|11.18|9.58|11.27|9.67|11.18|9.58|0
1643249590000|2022-01-27 02:13:10|11.17|9.57|11.29|9.69|11.29|9.69|11.17|9.57|0
1643249600000|2022-01-27 02:13:20|11.27|9.67|11.17|9.57|11.27|9.67|11.17|9.57|0
1643249610000|2022-01-27 02:13:30|11.13|9.53|11.14|9.54|11.17|9.57|11.13|9.53|0
1643249620000|2022-01-27 02:13:40|11.13|9.53|11.15|9.55|11.15|9.55|11.12|9.52|0
1643249630000|2022-01-27 02:13:50|11.13|9.53|11.19|9.59|11.19|9.59|11.13|9.53|0
1643249640000|2022-01-27 02:14:00|11.15|9.55|11.19|9.59|11.19|9.59|11.15|9.55|0
1643249650000|2022-01-27 02:14:10|11.17|9.57|11.12|9.52|11.19|9.59|11.12|9.52|0
1643249660000|2022-01-27 02:14:20|11.1|9.5|11.11|9.51|11.11|9.51|11.09|9.49|0
1643249670000|2022-01-27 02:14:30|11.16|9.56|11.15|9.55|11.16|9.56|11.13|9.53|0
1643249680000|2022-01-27 02:14:40|11.19|9.59|11.15|9.55|11.21|9.61|11.15|9.55|0
1643249690000|2022-01-27 02:14:50|11.16|9.56|11.19|9.59|11.19|9.59|11.16|9.56|0
1643249700000|2022-01-27 02:15:00|11.21|9.61|11.25|9.65|11.25|9.65|11.21|9.61|0
1643249710000|2022-01-27 02:15:10|11.29|9.69|11.26|9.66|11.29|9.69|11.25|9.65|0
1643249720000|2022-01-27 02:15:20|11.29|9.69|11.17|9.57|11.31|9.71|11.17|9.57|0
1643249730000|2022-01-27 02:15:30|11.15|9.55|11.19|9.59|11.21|9.61|11.15|9.55|0
1643249740000|2022-01-27 02:15:40|11.23|9.63|11.3|9.7|11.3|9.7|11.22|9.62|0
1643249750000|2022-01-27 02:15:50|11.31|9.71|11.31|9.71|11.33|9.73|11.31|9.71|0
1643249760000|2022-01-27 02:16:00|11.27|9.67|11.31|9.71|11.31|9.71|11.27|9.67|0
1643249770000|2022-01-27 02:16:10|11.27|9.67|11.17|9.57|11.29|9.69|11.17|9.57|0
1643249780000|2022-01-27 02:16:20|11.16|9.56|11.17|9.57|11.17|9.57|11.16|9.56|0
1643249790000|2022-01-27 02:16:30|11.19|9.59|11.13|9.53|11.19|9.59|11.13|9.53|0
1643249800000|2022-01-27 02:16:40|11.09|9.49|11.07|9.47|11.09|9.49|11.07|9.47|0
1643249820000|2022-01-27 02:17:00|11.13|9.53|11.17|9.57|11.17|9.57|11.09|9.49|0
1643249830000|2022-01-27 02:17:10|11.19|9.59|11.19|9.59|11.19|9.59|11.18|9.58|0
1643249840000|2022-01-27 02:17:20|11.15|9.55|11.19|9.59|11.19|9.59|11.15|9.55|0
1643249850000|2022-01-27 02:17:30|11.17|9.57|11.23|9.63|11.23|9.63|11.17|9.57|0
1643249860000|2022-01-27 02:17:40|11.19|9.59|11.11|9.51|11.19|9.59|11.11|9.51|0
1643249870000|2022-01-27 02:17:50|11.17|9.57|11.15|9.55|11.17|9.57|11.14|9.54|0
1643249880000|2022-01-27 02:18:00|11.13|9.53|11.25|9.65|11.25|9.65|11.13|9.53|0
1643249890000|2022-01-27 02:18:10|11.27|9.67|11.25|9.65|11.27|9.67|11.25|9.65|0
1643249900000|2022-01-27 02:18:20|11.24|9.64|11.18|9.58|11.24|9.64|11.18|9.58|0
1643249910000|2022-01-27 02:18:30|11.19|9.59|11.18|9.58|11.19|9.59|11.17|9.57|0
1643249920000|2022-01-27 02:18:40|11.17|9.57|11.2|9.6|11.23|9.63|11.17|9.57|0
1643249930000|2022-01-27 02:18:50|11.19|9.59|11.21|9.61|11.23|9.63|11.19|9.59|0
1643249940000|2022-01-27 02:19:00|11.23|9.63|11.25|9.65|11.25|9.65|11.22|9.62|0
1643249950000|2022-01-27 02:19:10|11.21|9.61|11.23|9.63|11.23|9.63|11.17|9.57|0
1643249960000|2022-01-27 02:19:20|11.19|9.59|11.19|9.59|11.22|9.62|11.19|9.59|0
1643249970000|2022-01-27 02:19:30|11.15|9.55|11.11|9.51|11.15|9.55|11.11|9.51|0
1643249980000|2022-01-27 02:19:40|11.1|9.5|11.13|9.53|11.13|9.53|11.1|9.5|0
1643249990000|2022-01-27 02:19:50|11.11|9.51|11.1|9.5|11.11|9.51|11.09|9.49|0
1643250000000|2022-01-27 02:20:00|11.15|9.55|11.21|9.61|11.21|9.61|11.15|9.55|0
1643250010000|2022-01-27 02:20:10|11.24|9.64|11.19|9.59|11.24|9.64|11.15|9.55|0
1643250020000|2022-01-27 02:20:20|11.2|9.6|11.19|9.59|11.21|9.61|11.17|9.57|0
1643250030000|2022-01-27 02:20:30|11.2|9.6|11.16|9.56|11.2|9.6|11.16|9.56|0
1643250040000|2022-01-27 02:20:40|11.17|9.57|11.16|9.56|11.17|9.57|11.16|9.56|0
1643250050000|2022-01-27 02:20:50|11.17|9.57|11.17|9.57|11.21|9.61|11.17|9.57|0
1643250060000|2022-01-27 02:21:00|11.15|9.55|11.11|9.51|11.15|9.55|11.11|9.51|0
1643250070000|2022-01-27 02:21:10|11.13|9.53|11.13|9.53|11.15|9.55|11.13|9.53|0
1643250080000|2022-01-27 02:21:20|11.16|9.56|11.17|9.57|11.22|9.62|11.16|9.56|0
1643250090000|2022-01-27 02:21:30|11.15|9.55|11.15|9.55|11.15|9.55|11.15|9.55|0
1643250100000|2022-01-27 02:21:40|11.13|9.53|11.17|9.57|11.17|9.57|11.13|9.53|0
1643250110000|2022-01-27 02:21:50|11.19|9.59|11.17|9.57|11.19|9.59|11.17|9.57|0
1643250120000|2022-01-27 02:22:00|11.16|9.56|11.07|9.47|11.17|9.57|11.07|9.47|0
1643250140000|2022-01-27 02:22:20|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1643250150000|2022-01-27 02:22:30|11.09|9.49|11.11|9.51|11.12|9.52|11.09|9.49|0
1643250160000|2022-01-27 02:22:40|11.13|9.53|11.19|9.59|11.19|9.59|11.13|9.53|0
1643250170000|2022-01-27 02:22:50|11.21|9.61|11.19|9.59|11.21|9.61|11.17|9.57|0
1643250180000|2022-01-27 02:23:00|11.27|9.67|11.27|9.67|11.31|9.71|11.27|9.67|0
1643250190000|2022-01-27 02:23:10|11.25|9.65|11.33|9.73|11.33|9.73|11.25|9.65|0
1643250200000|2022-01-27 02:23:20|11.35|9.75|11.35|9.75|11.37|9.77|11.35|9.75|0
1643250210000|2022-01-27 02:23:30|11.31|9.71|11.29|9.69|11.31|9.71|11.29|9.69|0
1643250220000|2022-01-27 02:23:40|11.33|9.73|11.27|9.67|11.33|9.73|11.27|9.67|0
1643250230000|2022-01-27 02:23:50|11.25|9.65|11.28|9.68|11.28|9.68|11.25|9.65|0
1643250240000|2022-01-27 02:24:00|11.27|9.67|11.19|9.59|11.27|9.67|11.19|9.59|0
1643250250000|2022-01-27 02:24:10|11.21|9.61|11.23|9.63|11.24|9.64|11.19|9.59|0
1643250260000|2022-01-27 02:24:20|11.24|9.64|11.25|9.65|11.25|9.65|11.23|9.63|0
1643250270000|2022-01-27 02:24:30|11.24|9.64|11.23|9.63|11.25|9.65|11.23|9.63|0
1643250280000|2022-01-27 02:24:40|11.25|9.65|11.27|9.67|11.27|9.67|11.25|9.65|0
1643250290000|2022-01-27 02:24:50|11.25|9.65|11.33|9.73|11.33|9.73|11.25|9.65|0
1643250300000|2022-01-27 02:25:00|11.36|9.76|11.33|9.73|11.36|9.76|11.33|9.73|0
1643250310000|2022-01-27 02:25:10|11.31|9.71|11.31|9.71|11.33|9.73|11.31|9.71|0
1643250320000|2022-01-27 02:25:20|11.29|9.69|11.25|9.65|11.29|9.69|11.25|9.65|0
1643250330000|2022-01-27 02:25:30|11.23|9.63|11.17|9.57|11.23|9.63|11.17|9.57|0
1643250340000|2022-01-27 02:25:40|11.15|9.55|11.09|9.49|11.15|9.55|11.07|9.47|0
1643250350000|2022-01-27 02:25:50|11.11|9.51|11.13|9.53|11.15|9.55|11.11|9.51|0
1643250360000|2022-01-27 02:26:00|11.21|9.61|11.2|9.6|11.21|9.61|11.18|9.58|0
1643250370000|2022-01-27 02:26:10|11.17|9.57|11.13|9.53|11.19|9.59|11.13|9.53|0
1643250380000|2022-01-27 02:26:20|11.07|9.47|11.11|9.51|11.11|9.51|11.07|9.47|0
1643250390000|2022-01-27 02:26:30|11.13|9.53|11.18|9.58|11.19|9.59|11.13|9.53|0
1643250400000|2022-01-27 02:26:40|11.21|9.61|11.11|9.51|11.21|9.61|11.11|9.51|0
1643250410000|2022-01-27 02:26:50|11.09|9.49|10.9|9.3|11.09|9.49|10.9|9.3|0
1643250420000|2022-01-27 02:27:00|10.96|9.36|10.82|9.22|10.96|9.36|10.82|9.22|0
1643250430000|2022-01-27 02:27:10|10.79|9.19|10.84|9.24|10.84|9.24|10.77|9.17|0
1643250440000|2022-01-27 02:27:20|10.94|9.34|10.94|9.34|10.96|9.36|10.9|9.3|0
1643250450000|2022-01-27 02:27:30|10.95|9.35|10.85|9.25|10.95|9.35|10.84|9.24|0
1643250460000|2022-01-27 02:27:40|10.79|9.19|10.75|9.15|10.79|9.19|10.75|9.15|0
1643250470000|2022-01-27 02:27:50|10.8|9.2|10.88|9.28|10.9|9.3|10.8|9.2|0
1643250480000|2022-01-27 02:28:00|10.84|9.24|10.82|9.22|10.84|9.24|10.8|9.2|0
1643250490000|2022-01-27 02:28:10|10.85|9.25|10.87|9.27|10.87|9.27|10.84|9.24|0
1643250500000|2022-01-27 02:28:20|10.86|9.26|11.09|9.49|11.09|9.49|10.84|9.24|0
1643250510000|2022-01-27 02:28:30|11.03|9.43|11.3|9.7|11.3|9.7|11.03|9.43|0
1643250520000|2022-01-27 02:28:40|11.32|9.72|11.32|9.72|11.36|9.76|11.32|9.72|0
1643250530000|2022-01-27 02:28:50|11.34|9.74|11.32|9.72|11.34|9.74|11.32|9.72|0
1643250540000|2022-01-27 02:29:00|11.3|9.7|11.38|9.78|11.38|9.78|11.3|9.7|0
1643250550000|2022-01-27 02:29:10|11.4|9.8|11.33|9.73|11.4|9.8|11.32|9.72|0
1643250560000|2022-01-27 02:29:20|11.37|9.77|11.38|9.78|11.38|9.78|11.34|9.74|0
1643250570000|2022-01-27 02:29:30|11.42|9.82|11.36|9.76|11.42|9.82|11.36|9.76|0
1643250580000|2022-01-27 02:29:40|11.38|9.78|11.42|9.82|11.42|9.82|11.38|9.78|0
1643250590000|2022-01-27 02:29:50|11.41|9.81|11.4|9.8|11.41|9.81|11.38|9.78|0
1643250600000|2022-01-27 02:30:00|11.38|9.78|11.5|9.9|11.5|9.9|11.38|9.78|0
1643250610000|2022-01-27 02:30:10|11.44|9.84|11.48|9.88|11.48|9.88|11.44|9.84|0
1643250620000|2022-01-27 02:30:20|11.5|9.9|11.54|9.94|11.54|9.94|11.5|9.9|0
1643250630000|2022-01-27 02:30:30|11.56|9.96|11.59|9.99|11.59|9.99|11.55|9.95|0
1643250640000|2022-01-27 02:30:40|11.54|9.94|11.48|9.88|11.56|9.96|11.48|9.88|0
1643250650000|2022-01-27 02:30:50|11.52|9.92|11.52|9.92|11.52|9.92|11.48|9.88|0
1643250660000|2022-01-27 02:31:00|11.48|9.88|11.46|9.86|11.5|9.9|11.46|9.86|0
1643250670000|2022-01-27 02:31:10|11.42|9.82|11.39|9.79|11.42|9.82|11.39|9.79|0
1643250680000|2022-01-27 02:31:20|11.4|9.8|11.43|9.83|11.43|9.83|11.38|9.78|0
1643250690000|2022-01-27 02:31:30|11.48|9.88|11.45|9.85|11.48|9.88|11.45|9.85|0
1643250700000|2022-01-27 02:31:40|11.4|9.8|11.44|9.84|11.46|9.86|11.4|9.8|0
1643250710000|2022-01-27 02:31:50|11.43|9.83|11.44|9.84|11.44|9.84|11.43|9.83|0
1643250720000|2022-01-27 02:32:00|11.38|9.78|11.42|9.82|11.42|9.82|11.38|9.78|0
1643250730000|2022-01-27 02:32:10|11.38|9.78|11.42|9.82|11.42|9.82|11.38|9.78|0
1643250740000|2022-01-27 02:32:20|11.38|9.78|11.4|9.8|11.42|9.82|11.38|9.78|0
1643250750000|2022-01-27 02:32:30|11.44|9.84|11.4|9.8|11.44|9.84|11.4|9.8|0
1643250760000|2022-01-27 02:32:40|11.42|9.82|11.58|9.98|11.58|9.98|11.42|9.82|0
1643250770000|2022-01-27 02:32:50|11.48|9.88|11.46|9.86|11.48|9.88|11.46|9.86|0
1643250780000|2022-01-27 02:33:00|11.48|9.88|11.42|9.82|11.48|9.88|11.42|9.82|0
1643250790000|2022-01-27 02:33:10|11.38|9.78|11.35|9.75|11.38|9.78|11.35|9.75|0
1643250800000|2022-01-27 02:33:20|11.38|9.78|11.3|9.7|11.38|9.78|11.3|9.7|0
1643250810000|2022-01-27 02:33:30|11.28|9.68|11.29|9.69|11.29|9.69|11.28|9.68|0
1643250820000|2022-01-27 02:33:40|11.26|9.66|11.34|9.74|11.34|9.74|11.24|9.64|0
1643250830000|2022-01-27 02:33:50|11.38|9.78|11.33|9.73|11.38|9.78|11.33|9.73|0
1643250840000|2022-01-27 02:34:00|11.34|9.74|11.34|9.74|11.36|9.76|11.34|9.74|0
1643250850000|2022-01-27 02:34:10|11.38|9.78|11.35|9.75|11.38|9.78|11.34|9.74|0
1643250860000|2022-01-27 02:34:20|11.36|9.76|11.28|9.68|11.36|9.76|11.26|9.66|0
1643250870000|2022-01-27 02:34:30|11.26|9.66|11.29|9.69|11.29|9.69|11.26|9.66|0
1643250880000|2022-01-27 02:34:40|11.34|9.74|11.38|9.78|11.38|9.78|11.34|9.74|0
1643250890000|2022-01-27 02:34:50|11.36|9.76|11.33|9.73|11.36|9.76|11.32|9.72|0
1643250900000|2022-01-27 02:35:00|11.3|9.7|11.33|9.73|11.33|9.73|11.3|9.7|0
1643250910000|2022-01-27 02:35:10|11.34|9.74|11.32|9.72|11.38|9.78|11.32|9.72|0
1643250920000|2022-01-27 02:35:20|11.3|9.7|11.3|9.7|11.32|9.72|11.28|9.68|0
1643250930000|2022-01-27 02:35:30|11.32|9.72|11.36|9.76|11.36|9.76|11.32|9.72|0
1643250940000|2022-01-27 02:35:40|11.34|9.74|11.34|9.74|11.34|9.74|11.32|9.72|0
1643250950000|2022-01-27 02:35:50|11.32|9.72|11.34|9.74|11.35|9.75|11.32|9.72|0
1643250960000|2022-01-27 02:36:00|11.36|9.76|11.38|9.78|11.38|9.78|11.34|9.74|0
1643250970000|2022-01-27 02:36:10|11.42|9.82|11.44|9.84|11.44|9.84|11.42|9.82|0
1643250980000|2022-01-27 02:36:20|11.43|9.83|11.57|9.97|11.57|9.97|11.43|9.83|0
1643250990000|2022-01-27 02:36:30|11.67|10.07|11.63|10.03|11.67|10.07|11.63|10.03|0
1643251000000|2022-01-27 02:36:40|11.61|10.01|11.65|10.05|11.65|10.05|11.61|10.01|0
1643251010000|2022-01-27 02:36:50|11.67|10.07|11.77|10.17|11.77|10.17|11.67|10.07|0
1643251020000|2022-01-27 02:37:00|11.82|10.22|11.81|10.21|11.82|10.22|11.78|10.18|0
1643251030000|2022-01-27 02:37:10|11.83|10.23|11.69|10.09|11.83|10.23|11.69|10.09|0
1643251040000|2022-01-27 02:37:20|11.66|10.06|11.71|10.11|11.71|10.11|11.65|10.05|0
1643251050000|2022-01-27 02:37:30|11.73|10.13|11.79|10.19|11.79|10.19|11.72|10.12|0
1643251060000|2022-01-27 02:37:40|11.77|10.17|11.73|10.13|11.77|10.17|11.73|10.13|0
1643251070000|2022-01-27 02:37:50|11.75|10.15|11.79|10.19|11.79|10.19|11.75|10.15|0
1643251080000|2022-01-27 02:38:00|11.78|10.18|11.79|10.19|11.79|10.19|11.78|10.18|0
1643251090000|2022-01-27 02:38:10|11.81|10.21|12|10.4|12|10.4|11.8|10.2|0
1643251100000|2022-01-27 02:38:20|12.06|10.46|12.14|10.54|12.16|10.56|12.06|10.46|0
1643251110000|2022-01-27 02:38:30|12.13|10.53|12.2|10.6|12.2|10.6|12.13|10.53|0
1643251120000|2022-01-27 02:38:40|12.21|10.61|12.23|10.63|12.23|10.63|12.19|10.59|0
1643251130000|2022-01-27 02:38:50|12.17|10.57|12.18|10.58|12.19|10.59|12.14|10.54|0
1643251140000|2022-01-27 02:39:00|12.23|10.63|12.24|10.64|12.27|10.67|12.23|10.63|0
1643251150000|2022-01-27 02:39:10|12.27|10.67|12.27|10.67|12.3|10.7|12.27|10.67|0
1643251160000|2022-01-27 02:39:20|12.29|10.69|12.31|10.71|12.31|10.71|12.29|10.69|0
1643251170000|2022-01-27 02:39:30|12.29|10.69|12.27|10.67|12.31|10.71|12.27|10.67|0
1643251180000|2022-01-27 02:39:40|12.22|10.62|12.27|10.67|12.27|10.67|12.22|10.62|0
1643251190000|2022-01-27 02:39:50|12.29|10.69|12.35|10.75|12.35|10.75|12.29|10.69|0
1643251200000|2022-01-27 02:40:00|12.29|10.69|12.31|10.71|12.31|10.71|12.27|10.67|0
1643251210000|2022-01-27 02:40:10|12.37|10.77|12.39|10.79|12.39|10.79|12.37|10.77|0
1643251220000|2022-01-27 02:40:20|12.38|10.78|12.39|10.79|12.39|10.79|12.38|10.78|0
1643251230000|2022-01-27 02:40:30|12.41|10.81|12.36|10.76|12.43|10.83|12.36|10.76|0
1643251240000|2022-01-27 02:40:40|12.41|10.81|12.39|10.79|12.41|10.81|12.37|10.77|0
1643251250000|2022-01-27 02:40:50|12.41|10.81|12.4|10.8|12.43|10.83|12.37|10.77|0
1643251260000|2022-01-27 02:41:00|12.39|10.79|12.39|10.79|12.41|10.81|12.39|10.79|0
1643251270000|2022-01-27 02:41:10|12.37|10.77|12.39|10.79|12.39|10.79|12.37|10.77|0
1643251280000|2022-01-27 02:41:20|12.37|10.77|12.39|10.79|12.39|10.79|12.37|10.77|0
1643251290000|2022-01-27 02:41:30|12.41|10.81|12.52|10.92|12.52|10.92|12.41|10.81|0
1643251300000|2022-01-27 02:41:40|12.5|10.9|12.54|10.94|12.54|10.94|12.5|10.9|0
1643251310000|2022-01-27 02:41:50|12.52|10.92|12.46|10.86|12.54|10.94|12.46|10.86|0
1643251320000|2022-01-27 02:42:00|12.44|10.84|12.44|10.84|12.46|10.86|12.43|10.83|0
1643251330000|2022-01-27 02:42:10|12.41|10.81|12.4|10.8|12.41|10.81|12.37|10.77|0
1643251340000|2022-01-27 02:42:20|12.54|10.94|12.39|10.79|12.54|10.94|12.39|10.79|0
1643251350000|2022-01-27 02:42:30|12.4|10.8|12.33|10.73|12.4|10.8|12.33|10.73|0
1643251360000|2022-01-27 02:42:40|12.25|10.65|12.2|10.6|12.25|10.65|12.2|10.6|0
1643251370000|2022-01-27 02:42:50|12.18|10.58|12.22|10.62|12.24|10.64|12.18|10.58|0
1643251380000|2022-01-27 02:43:00|12.2|10.6|12.22|10.62|12.22|10.62|12.2|10.6|0
1643251390000|2022-01-27 02:43:10|12.2|10.6|12.22|10.62|12.24|10.64|12.2|10.6|0
1643251400000|2022-01-27 02:43:20|12.25|10.65|12.22|10.62|12.25|10.65|12.22|10.62|0
1643251410000|2022-01-27 02:43:30|12.27|10.67|12.2|10.6|12.27|10.67|12.2|10.6|0
1643251420000|2022-01-27 02:43:40|12.21|10.61|12.24|10.64|12.24|10.64|12.21|10.61|0
1643251430000|2022-01-27 02:43:50|12.34|10.74|12.27|10.67|12.34|10.74|12.27|10.67|0
1643251440000|2022-01-27 02:44:00|12.3|10.7|12.37|10.77|12.37|10.77|12.3|10.7|0
1643251450000|2022-01-27 02:44:10|12.38|10.78|12.37|10.77|12.39|10.79|12.37|10.77|0
1643251460000|2022-01-27 02:44:20|12.38|10.78|12.39|10.79|12.4|10.8|12.38|10.78|0
1643251470000|2022-01-27 02:44:30|12.37|10.77|12.32|10.72|12.37|10.77|12.32|10.72|0
1643251480000|2022-01-27 02:44:40|12.31|10.71|12.27|10.67|12.31|10.71|12.26|10.66|0
1643251490000|2022-01-27 02:44:50|12.26|10.66|12.22|10.62|12.26|10.66|12.22|10.62|0
1643251500000|2022-01-27 02:45:00|12.33|10.73|12.37|10.77|12.37|10.77|12.32|10.72|0
1643251510000|2022-01-27 02:45:10|12.39|10.79|12.33|10.73|12.39|10.79|12.33|10.73|0
1643251520000|2022-01-27 02:45:20|12.35|10.75|12.4|10.8|12.4|10.8|12.35|10.75|0
1643251530000|2022-01-27 02:45:30|12.41|10.81|12.37|10.77|12.42|10.82|12.37|10.77|0
1643251540000|2022-01-27 02:45:40|12.36|10.76|12.38|10.78|12.38|10.78|12.36|10.76|0
1643251550000|2022-01-27 02:45:50|12.39|10.79|12.62|11.02|12.62|11.02|12.38|10.78|0
1643251560000|2022-01-27 02:46:00|12.67|11.07|12.54|10.94|12.67|11.07|12.53|10.93|0
1643251570000|2022-01-27 02:46:10|12.6|11|12.6|11|12.62|11.02|12.59|10.99|0
1643251580000|2022-01-27 02:46:20|12.58|10.98|12.54|10.94|12.61|11.01|12.54|10.94|0
1643251590000|2022-01-27 02:46:30|12.6|11|12.62|11.02|12.63|11.03|12.58|10.98|0
1643251600000|2022-01-27 02:46:40|12.63|11.03|12.61|11.01|12.63|11.03|12.6|11|0
1643251610000|2022-01-27 02:46:50|12.62|11.02|12.59|10.99|12.62|11.02|12.59|10.99|0
1643251620000|2022-01-27 02:47:00|12.62|11.02|12.61|11.01|12.62|11.02|12.58|10.98|0
1643251630000|2022-01-27 02:47:10|12.68|11.08|12.75|11.15|12.75|11.15|12.68|11.08|0
1643251640000|2022-01-27 02:47:20|12.82|11.22|12.82|11.22|12.82|11.22|12.79|11.19|0
1643251650000|2022-01-27 02:47:30|12.76|11.16|12.78|11.18|12.78|11.18|12.74|11.14|0
1643251660000|2022-01-27 02:47:40|12.74|11.14|12.75|11.15|12.75|11.15|12.74|11.14|0
1643251670000|2022-01-27 02:47:50|12.8|11.2|12.76|11.16|12.84|11.24|12.76|11.16|0
1643251680000|2022-01-27 02:48:00|12.73|11.13|12.69|11.09|12.73|11.13|12.69|11.09|0
1643251690000|2022-01-27 02:48:10|12.65|11.05|12.61|11.01|12.65|11.05|12.61|11.01|0
1643251700000|2022-01-27 02:48:20|12.67|11.07|12.65|11.05|12.67|11.07|12.65|11.05|0
1643251710000|2022-01-27 02:48:30|12.62|11.02|12.71|11.11|12.71|11.11|12.62|11.02|0
1643251720000|2022-01-27 02:48:40|12.73|11.13|12.73|11.13|12.74|11.14|12.73|11.13|0
1643251730000|2022-01-27 02:48:50|12.71|11.11|12.75|11.15|12.75|11.15|12.71|11.11|0
1643251740000|2022-01-27 02:49:00|12.77|11.17|12.73|11.13|12.8|11.2|12.73|11.13|0
1643251750000|2022-01-27 02:49:10|12.69|11.09|12.65|11.05|12.69|11.09|12.65|11.05|0
1643251760000|2022-01-27 02:49:20|12.62|11.02|12.58|10.98|12.62|11.02|12.58|10.98|0
1643251770000|2022-01-27 02:49:30|12.62|11.02|12.07|10.47|12.62|11.02|12.07|10.47|0
1643251780000|2022-01-27 02:49:40|12.13|10.53|12.13|10.53|12.14|10.54|12.12|10.52|0
1643251790000|2022-01-27 02:49:50|12.11|10.51|12.09|10.49|12.11|10.51|12.08|10.48|0
1643251800000|2022-01-27 02:50:00|12.11|10.51|12.09|10.49|12.11|10.51|12.07|10.47|0
1643251810000|2022-01-27 02:50:10|12.07|10.47|12.13|10.53|12.13|10.53|12.04|10.44|0
1643251820000|2022-01-27 02:50:20|12.12|10.52|12.05|10.45|12.12|10.52|12.05|10.45|0
1643251830000|2022-01-27 02:50:30|12.07|10.47|12.07|10.47|12.07|10.47|12.04|10.44|0
1643251840000|2022-01-27 02:50:40|12.04|10.44|12.05|10.45|12.07|10.47|12.04|10.44|0
1643251850000|2022-01-27 02:50:50|12.04|10.44|12.04|10.44|12.07|10.47|12.04|10.44|0
1643251860000|2022-01-27 02:51:00|12.01|10.41|12.04|10.44|12.04|10.44|12|10.4|0
1643251870000|2022-01-27 02:51:10|12.03|10.43|12.09|10.49|12.09|10.49|12.01|10.41|0
1643251880000|2022-01-27 02:51:20|12.07|10.47|12.19|10.59|12.19|10.59|12.07|10.47|0
1643251890000|2022-01-27 02:51:30|12.17|10.57|12.15|10.55|12.17|10.57|12.15|10.55|0
1643251900000|2022-01-27 02:51:40|12.13|10.53|12.11|10.51|12.13|10.53|12.1|10.5|0
1643251910000|2022-01-27 02:51:50|12.14|10.54|12.15|10.55|12.15|10.55|12.13|10.53|0
1643251920000|2022-01-27 02:52:00|12.17|10.57|12.11|10.51|12.17|10.57|12.11|10.51|0
1643251930000|2022-01-27 02:52:10|12.02|10.42|12.02|10.42|12.04|10.44|12.02|10.42|0
1643251940000|2022-01-27 02:52:20|11.94|10.34|11.94|10.34|12|10.4|11.94|10.34|0
1643251950000|2022-01-27 02:52:30|11.96|10.36|11.88|10.28|11.96|10.36|11.88|10.28|0
1643251960000|2022-01-27 02:52:40|11.91|10.31|11.89|10.29|11.92|10.32|11.89|10.29|0
1643251970000|2022-01-27 02:52:50|11.9|10.3|11.88|10.28|11.9|10.3|11.87|10.27|0
1643251980000|2022-01-27 02:53:00|11.87|10.27|11.91|10.31|11.91|10.31|11.87|10.27|0
1643251990000|2022-01-27 02:53:10|11.95|10.35|11.96|10.36|11.97|10.37|11.94|10.34|0
1643252000000|2022-01-27 02:53:20|11.95|10.35|11.94|10.34|11.96|10.36|11.94|10.34|0
1643252010000|2022-01-27 02:53:30|11.93|10.33|11.89|10.29|11.93|10.33|11.89|10.29|0
1643252020000|2022-01-27 02:53:40|11.9|10.3|11.9|10.3|11.9|10.3|11.9|10.3|0
1643252030000|2022-01-27 02:53:50|11.89|10.29|11.92|10.32|11.94|10.34|11.89|10.29|0
1643252040000|2022-01-27 02:54:00|11.88|10.28|11.84|10.24|11.88|10.28|11.84|10.24|0
1643252050000|2022-01-27 02:54:10|11.9|10.3|11.92|10.32|11.92|10.32|11.9|10.3|0
1643252060000|2022-01-27 02:54:20|11.95|10.35|11.95|10.35|12|10.4|11.94|10.34|0
1643252070000|2022-01-27 02:54:30|11.97|10.37|11.97|10.37|11.99|10.39|11.97|10.37|0
1643252080000|2022-01-27 02:54:40|12|10.4|12.03|10.43|12.04|10.44|12|10.4|0
1643252090000|2022-01-27 02:54:50|12.02|10.42|11.96|10.36|12.02|10.42|11.96|10.36|0
1643252100000|2022-01-27 02:55:00|11.92|10.32|11.95|10.35|11.95|10.35|11.92|10.32|0
1643252110000|2022-01-27 02:55:10|11.93|10.33|11.95|10.35|11.95|10.35|11.93|10.33|0
1643252120000|2022-01-27 02:55:20|11.85|10.25|11.78|10.18|11.85|10.25|11.76|10.16|0
1643252130000|2022-01-27 02:55:30|11.76|10.16|11.74|10.14|11.76|10.16|11.71|10.11|0
1643252140000|2022-01-27 02:55:40|11.58|9.98|11.57|9.97|11.59|9.99|11.57|9.97|0
1643252150000|2022-01-27 02:55:50|11.58|9.98|11.62|10.02|11.62|10.02|11.58|9.98|0
1643252160000|2022-01-27 02:56:00|11.64|10.04|11.57|9.97|11.64|10.04|11.57|9.97|0
1643252170000|2022-01-27 02:56:10|11.62|10.02|11.62|10.02|11.64|10.04|11.61|10.01|0
1643252180000|2022-01-27 02:56:20|11.53|9.93|11.53|9.93|11.55|9.95|11.53|9.93|0
1643252190000|2022-01-27 02:56:30|11.55|9.95|11.56|9.96|11.58|9.98|11.55|9.95|0
1643252200000|2022-01-27 02:56:40|11.59|9.99|11.61|10.01|11.63|10.03|11.59|9.99|0
1643252210000|2022-01-27 02:56:50|11.62|10.02|11.5|9.9|11.62|10.02|11.5|9.9|0
1643252220000|2022-01-27 02:57:00|11.57|9.97|11.55|9.95|11.57|9.97|11.53|9.93|0
1643252230000|2022-01-27 02:57:10|11.53|9.93|11.48|9.88|11.53|9.93|11.48|9.88|0
1643252240000|2022-01-27 02:57:20|11.57|9.97|11.47|9.87|11.57|9.97|11.47|9.87|0
1643252250000|2022-01-27 02:57:30|11.48|9.88|11.54|9.94|11.58|9.98|11.48|9.88|0
1643252260000|2022-01-27 02:57:40|11.57|9.97|11.67|10.07|11.67|10.07|11.57|9.97|0
1643252270000|2022-01-27 02:57:50|11.65|10.05|11.63|10.03|11.65|10.05|11.61|10.01|0
1643252280000|2022-01-27 02:58:00|11.62|10.02|11.61|10.01|11.65|10.05|11.61|10.01|0
1643252290000|2022-01-27 02:58:10|11.6|10|11.69|10.09|11.69|10.09|11.6|10|0
1643252300000|2022-01-27 02:58:20|11.66|10.06|11.58|9.98|11.66|10.06|11.58|9.98|0
1643252310000|2022-01-27 02:58:30|11.55|9.95|11.57|9.97|11.57|9.97|11.55|9.95|0
1643252320000|2022-01-27 02:58:40|11.59|9.99|11.63|10.03|11.63|10.03|11.59|9.99|0
1643252330000|2022-01-27 02:58:50|11.62|10.02|11.67|10.07|11.67|10.07|11.62|10.02|0
1643252340000|2022-01-27 02:59:00|11.65|10.05|11.65|10.05|11.65|10.05|11.63|10.03|0
1643252350000|2022-01-27 02:59:10|11.67|10.07|11.69|10.09|11.7|10.1|11.67|10.07|0
1643252360000|2022-01-27 02:59:20|11.65|10.05|11.63|10.03|11.65|10.05|11.61|10.01|0
1643252370000|2022-01-27 02:59:30|11.57|9.97|11.57|9.97|11.57|9.97|11.55|9.95|0
1643252380000|2022-01-27 02:59:40|11.55|9.95|11.59|9.99|11.59|9.99|11.55|9.95|0
1643252390000|2022-01-27 02:59:50|11.58|9.98|11.57|9.97|11.6|10|11.55|9.95|0
1643252400000|2022-01-27 03:00:00|11.58|9.98|11.63|10.03|11.63|10.03|11.56|9.96|0
1643252410000|2022-01-27 03:00:10|11.62|10.02|11.65|10.05|11.65|10.05|11.62|10.02|0
1643252420000|2022-01-27 03:00:20|11.67|10.07|11.74|10.14|11.74|10.14|11.67|10.07|0
1643252430000|2022-01-27 03:00:30|11.72|10.12|11.71|10.11|11.72|10.12|11.7|10.1|0
1643252440000|2022-01-27 03:00:40|11.69|10.09|11.69|10.09|11.69|10.09|11.69|10.09|0
1643252450000|2022-01-27 03:00:50|11.73|10.13|11.71|10.11|11.74|10.14|11.71|10.11|0
1643252460000|2022-01-27 03:01:00|11.72|10.12|11.71|10.11|11.72|10.12|11.71|10.11|0
1643252470000|2022-01-27 03:01:10|11.69|10.09|11.65|10.05|11.69|10.09|11.65|10.05|0
1643252480000|2022-01-27 03:01:20|11.62|10.02|11.6|10|11.62|10.02|11.6|10|0
1643252490000|2022-01-27 03:01:30|11.59|9.99|11.61|10.01|11.63|10.03|11.59|9.99|0
1643252500000|2022-01-27 03:01:40|11.62|10.02|11.66|10.06|11.69|10.09|11.62|10.02|0
1643252510000|2022-01-27 03:01:50|11.67|10.07|11.64|10.04|11.67|10.07|11.64|10.04|0
1643252520000|2022-01-27 03:02:00|11.65|10.05|11.63|10.03|11.65|10.05|11.63|10.03|0
1643252530000|2022-01-27 03:02:10|11.64|10.04|11.66|10.06|11.66|10.06|11.63|10.03|0
1643252540000|2022-01-27 03:02:20|11.63|10.03|11.6|10|11.63|10.03|11.59|9.99|0
1643252550000|2022-01-27 03:02:30|11.59|9.99|11.57|9.97|11.59|9.99|11.55|9.95|0
1643252560000|2022-01-27 03:02:40|11.61|10.01|11.6|10|11.63|10.03|11.6|10|0
1643252570000|2022-01-27 03:02:50|11.61|10.01|11.61|10.01|11.61|10.01|11.6|10|0
1643252580000|2022-01-27 03:03:00|11.62|10.02|11.63|10.03|11.67|10.07|11.62|10.02|0
1643252590000|2022-01-27 03:03:10|11.65|10.05|11.65|10.05|11.65|10.05|11.63|10.03|0
1643252600000|2022-01-27 03:03:20|11.62|10.02|11.59|9.99|11.62|10.02|11.59|9.99|0
1643252610000|2022-01-27 03:03:30|11.61|10.01|11.57|9.97|11.61|10.01|11.57|9.97|0
1643252620000|2022-01-27 03:03:40|11.59|9.99|11.57|9.97|11.63|10.03|11.57|9.97|0
1643252630000|2022-01-27 03:03:50|11.59|9.99|11.55|9.95|11.59|9.99|11.55|9.95|0
1643252640000|2022-01-27 03:04:00|11.56|9.96|11.53|9.93|11.57|9.97|11.53|9.93|0
1643252650000|2022-01-27 03:04:10|11.49|9.89|11.41|9.81|11.49|9.89|11.41|9.81|0
1643252660000|2022-01-27 03:04:20|11.4|9.8|11.25|9.65|11.4|9.8|11.25|9.65|0
1643252670000|2022-01-27 03:04:30|11.12|9.52|11.15|9.55|11.22|9.62|11.12|9.52|0
1643252680000|2022-01-27 03:04:40|11.2|9.6|11.1|9.5|11.2|9.6|11.08|9.48|0
1643252690000|2022-01-27 03:04:50|11.18|9.58|11.13|9.53|11.18|9.58|11.13|9.53|0
1643252700000|2022-01-27 03:05:00|11.12|9.52|11.12|9.52|11.16|9.56|11.12|9.52|0
1643252710000|2022-01-27 03:05:10|11.11|9.51|11.16|9.56|11.16|9.56|11.11|9.51|0
1643252720000|2022-01-27 03:05:20|11.2|9.6|11.17|9.57|11.2|9.6|11.14|9.54|0
1643252730000|2022-01-27 03:05:30|11.16|9.56|11.16|9.56|11.16|9.56|11.14|9.54|0
1643252740000|2022-01-27 03:05:40|11.14|9.54|11.15|9.55|11.16|9.56|11.13|9.53|0
1643252750000|2022-01-27 03:05:50|11.18|9.58|11.13|9.53|11.18|9.58|11.13|9.53|0
1643252760000|2022-01-27 03:06:00|11.1|9.5|11.08|9.48|11.12|9.52|11.08|9.48|0
1643252770000|2022-01-27 03:06:10|11.06|9.46|11.11|9.51|11.12|9.52|11.06|9.46|0
1643252780000|2022-01-27 03:06:20|11.08|9.48|11.06|9.46|11.08|9.48|11.06|9.46|0
1643252790000|2022-01-27 03:06:30|11.15|9.55|11.09|9.49|11.15|9.55|11.08|9.48|0
1643252800000|2022-01-27 03:06:40|11.08|9.48|11.06|9.46|11.1|9.5|11.06|9.46|0
1643252810000|2022-01-27 03:06:50|11.08|9.48|11|9.4|11.08|9.48|11|9.4|0
1643252820000|2022-01-27 03:07:00|11.04|9.44|11.04|9.44|11.04|9.44|11.03|9.43|0
1643252830000|2022-01-27 03:07:10|11.12|9.52|11.16|9.56|11.16|9.56|11.12|9.52|0
1643252840000|2022-01-27 03:07:20|11.17|9.57|11.14|9.54|11.17|9.57|11.14|9.54|0
1643252850000|2022-01-27 03:07:30|11.16|9.56|11.16|9.56|11.16|9.56|11.14|9.54|0
1643252860000|2022-01-27 03:07:40|11.18|9.58|11.25|9.65|11.25|9.65|11.18|9.58|0
1643252870000|2022-01-27 03:07:50|11.27|9.67|11.25|9.65|11.27|9.67|11.25|9.65|0
1643252880000|2022-01-27 03:08:00|11.29|9.69|11.29|9.69|11.31|9.71|11.29|9.69|0
1643252890000|2022-01-27 03:08:10|11.3|9.7|11.3|9.7|11.31|9.71|11.29|9.69|0
1643252900000|2022-01-27 03:08:20|11.29|9.69|11.33|9.73|11.33|9.73|11.29|9.69|0
1643252910000|2022-01-27 03:08:30|11.31|9.71|11.29|9.69|11.31|9.71|11.29|9.69|0
1643252920000|2022-01-27 03:08:40|11.3|9.7|11.33|9.73|11.33|9.73|11.3|9.7|0
1643252930000|2022-01-27 03:08:50|11.32|9.72|11.39|9.79|11.39|9.79|11.31|9.71|0
1643252940000|2022-01-27 03:09:00|11.41|9.81|11.41|9.81|11.41|9.81|11.41|9.81|0
1643252950000|2022-01-27 03:09:10|11.43|9.83|11.45|9.85|11.45|9.85|11.43|9.83|0
1643252960000|2022-01-27 03:09:20|11.47|9.87|11.51|9.91|11.51|9.91|11.47|9.87|0
1643252970000|2022-01-27 03:09:30|11.53|9.93|11.5|9.9|11.53|9.93|11.5|9.9|0
1643252980000|2022-01-27 03:09:40|11.53|9.93|11.49|9.89|11.53|9.93|11.49|9.89|0
1643252990000|2022-01-27 03:09:50|11.47|9.87|11.51|9.91|11.51|9.91|11.47|9.87|0
1643253000000|2022-01-27 03:10:00|11.56|9.96|11.49|9.89|11.56|9.96|11.49|9.89|0
1643253010000|2022-01-27 03:10:10|11.47|9.87|11.45|9.85|11.47|9.87|11.43|9.83|0
1643253020000|2022-01-27 03:10:20|11.44|9.84|11.39|9.79|11.44|9.84|11.39|9.79|0
1643253030000|2022-01-27 03:10:30|11.42|9.82|11.35|9.75|11.43|9.83|11.35|9.75|0
1643253040000|2022-01-27 03:10:40|11.39|9.79|11.39|9.79|11.41|9.81|11.39|9.79|0
1643253050000|2022-01-27 03:10:50|11.37|9.77|11.37|9.77|11.39|9.79|11.37|9.77|0
1643253060000|2022-01-27 03:11:00|11.34|9.74|11.33|9.73|11.34|9.74|11.29|9.69|0
1643253070000|2022-01-27 03:11:10|11.34|9.74|11.38|9.78|11.38|9.78|11.34|9.74|0
1643253080000|2022-01-27 03:11:20|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1643253090000|2022-01-27 03:11:30|11.39|9.79|11.32|9.72|11.39|9.79|11.32|9.72|0
1643253100000|2022-01-27 03:11:40|11.35|9.75|11.37|9.77|11.38|9.78|11.33|9.73|0
1643253110000|2022-01-27 03:11:50|11.38|9.78|11.4|9.8|11.4|9.8|11.38|9.78|0
1643253120000|2022-01-27 03:12:00|11.39|9.79|11.38|9.78|11.4|9.8|11.37|9.77|0
1643253130000|2022-01-27 03:12:10|11.35|9.75|11.34|9.74|11.35|9.75|11.31|9.71|0
1643253140000|2022-01-27 03:12:20|11.31|9.71|11.31|9.71|11.31|9.71|11.29|9.69|0
1643253150000|2022-01-27 03:12:30|11.27|9.67|11.25|9.65|11.27|9.67|11.25|9.65|0
1643253160000|2022-01-27 03:12:40|11.29|9.69|11.3|9.7|11.3|9.7|11.28|9.68|0
1643253170000|2022-01-27 03:12:50|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1643253180000|2022-01-27 03:13:00|11.32|9.72|11.29|9.69|11.32|9.72|11.29|9.69|0
1643253190000|2022-01-27 03:13:10|11.35|9.75|11.33|9.73|11.36|9.76|11.33|9.73|0
1643253200000|2022-01-27 03:13:20|11.31|9.71|11.31|9.71|11.31|9.71|11.31|9.71|0
1643253210000|2022-01-27 03:13:30|11.33|9.73|11.34|9.74|11.35|9.75|11.33|9.73|0
1643253220000|2022-01-27 03:13:40|11.31|9.71|11.29|9.69|11.31|9.71|11.29|9.69|0
1643253230000|2022-01-27 03:13:50|11.31|9.71|11.29|9.69|11.31|9.71|11.27|9.67|0
1643253240000|2022-01-27 03:14:00|11.27|9.67|11.26|9.66|11.27|9.67|11.26|9.66|0
1643253250000|2022-01-27 03:14:10|11.27|9.67|11.27|9.67|11.28|9.68|11.27|9.67|0
1643253260000|2022-01-27 03:14:20|11.26|9.66|11.35|9.75|11.35|9.75|11.26|9.66|0
1643253270000|2022-01-27 03:14:30|11.37|9.77|11.38|9.78|11.38|9.78|11.37|9.77|0
1643253280000|2022-01-27 03:14:40|11.39|9.79|11.39|9.79|11.39|9.79|11.37|9.77|0
1643253290000|2022-01-27 03:14:50|11.28|9.68|11.27|9.67|11.29|9.69|11.27|9.67|0
1643253300000|2022-01-27 03:15:00|11.28|9.68|11.33|9.73|11.33|9.73|11.28|9.68|0
1643253310000|2022-01-27 03:15:10|11.32|9.72|11.29|9.69|11.32|9.72|11.29|9.69|0
1643253320000|2022-01-27 03:15:20|11.28|9.68|11.31|9.71|11.31|9.71|11.28|9.68|0
1643253330000|2022-01-27 03:15:30|11.27|9.67|11.27|9.67|11.27|9.67|11.26|9.66|0
1643253340000|2022-01-27 03:15:40|11.26|9.66|11.29|9.69|11.29|9.69|11.26|9.66|0
1643253350000|2022-01-27 03:15:50|11.32|9.72|11.35|9.75|11.35|9.75|11.29|9.69|0
1643253360000|2022-01-27 03:16:00|11.34|9.74|11.29|9.69|11.35|9.75|11.29|9.69|0
1643253370000|2022-01-27 03:16:10|11.27|9.67|11.23|9.63|11.27|9.67|11.23|9.63|0
1643253380000|2022-01-27 03:16:20|11.27|9.67|11.29|9.69|11.31|9.71|11.27|9.67|0
1643253390000|2022-01-27 03:16:30|11.31|9.71|11.29|9.69|11.31|9.71|11.29|9.69|0
1643253400000|2022-01-27 03:16:40|11.28|9.68|11.27|9.67|11.29|9.69|11.27|9.67|0
1643253410000|2022-01-27 03:16:50|11.29|9.69|11.29|9.69|11.29|9.69|11.27|9.67|0
1643253420000|2022-01-27 03:17:00|11.31|9.71|11.33|9.73|11.33|9.73|11.31|9.71|0
1643253430000|2022-01-27 03:17:10|11.32|9.72|11.31|9.71|11.32|9.72|11.31|9.71|0
1643253440000|2022-01-27 03:17:20|11.3|9.7|11.23|9.63|11.3|9.7|11.23|9.63|0
1643253450000|2022-01-27 03:17:30|11.24|9.64|11.21|9.61|11.24|9.64|11.21|9.61|0
1643253460000|2022-01-27 03:17:40|11.23|9.63|11.22|9.62|11.23|9.63|11.22|9.62|0
1643253470000|2022-01-27 03:17:50|11.21|9.61|11.19|9.59|11.21|9.61|11.19|9.59|0
1643253480000|2022-01-27 03:18:00|11.21|9.61|11.23|9.63|11.23|9.63|11.21|9.61|0
1643253490000|2022-01-27 03:18:10|11.21|9.61|11.29|9.69|11.29|9.69|11.21|9.61|0
1643253500000|2022-01-27 03:18:20|11.35|9.75|11.42|9.82|11.42|9.82|11.35|9.75|0
1643253510000|2022-01-27 03:18:30|11.53|9.93|11.59|9.99|11.59|9.99|11.51|9.91|0
1643253520000|2022-01-27 03:18:40|11.61|10.01|11.61|10.01|11.61|10.01|11.61|10.01|0
1643253530000|2022-01-27 03:18:50|11.63|10.03|11.6|10|11.65|10.05|11.6|10|0
1643253540000|2022-01-27 03:19:00|11.62|10.02|11.76|10.16|11.81|10.21|11.62|10.02|0
1643253550000|2022-01-27 03:19:10|11.75|10.15|11.81|10.21|11.81|10.21|11.75|10.15|0
1643253560000|2022-01-27 03:19:20|11.8|10.2|11.81|10.21|11.81|10.21|11.8|10.2|0
1643253570000|2022-01-27 03:19:30|11.77|10.17|11.78|10.18|11.79|10.19|11.77|10.17|0
1643253580000|2022-01-27 03:19:40|11.75|10.15|11.79|10.19|11.79|10.19|11.75|10.15|0
1643253590000|2022-01-27 03:19:50|11.81|10.21|11.85|10.25|11.85|10.25|11.81|10.21|0
1643253600000|2022-01-27 03:20:00|11.81|10.21|11.95|10.35|11.99|10.39|11.81|10.21|0
1643253610000|2022-01-27 03:20:10|11.98|10.38|12.1|10.5|12.1|10.5|11.98|10.38|0
1643253620000|2022-01-27 03:20:20|12.09|10.49|12.02|10.42|12.13|10.53|12.02|10.42|0
1643253630000|2022-01-27 03:20:30|12.08|10.48|12.09|10.49|12.09|10.49|12.03|10.43|0
1643253640000|2022-01-27 03:20:40|12.07|10.47|12.04|10.44|12.08|10.48|12.04|10.44|0
1643253650000|2022-01-27 03:20:50|12.03|10.43|11.97|10.37|12.03|10.43|11.97|10.37|0
1643253660000|2022-01-27 03:21:00|11.98|10.38|11.89|10.29|11.98|10.38|11.88|10.28|0
1643253670000|2022-01-27 03:21:10|11.85|10.25|11.87|10.27|11.87|10.27|11.84|10.24|0
1643253680000|2022-01-27 03:21:20|11.94|10.34|11.89|10.29|11.94|10.34|11.89|10.29|0
1643253690000|2022-01-27 03:21:30|11.9|10.3|11.88|10.28|11.9|10.3|11.85|10.25|0
1643253700000|2022-01-27 03:21:40|11.83|10.23|11.83|10.23|11.83|10.23|11.81|10.21|0
1643253710000|2022-01-27 03:21:50|11.81|10.21|11.85|10.25|11.85|10.25|11.81|10.21|0
1643253720000|2022-01-27 03:22:00|11.83|10.23|11.84|10.24|11.86|10.26|11.83|10.23|0
1643253730000|2022-01-27 03:22:10|11.83|10.23|11.8|10.2|11.83|10.23|11.8|10.2|0
1643253740000|2022-01-27 03:22:20|11.78|10.18|11.76|10.16|11.78|10.18|11.76|10.16|0
1643253750000|2022-01-27 03:22:30|11.79|10.19|11.97|10.37|11.99|10.39|11.79|10.19|0
1643253760000|2022-01-27 03:22:40|11.96|10.36|12|10.4|12|10.4|11.96|10.36|0
1643253770000|2022-01-27 03:22:50|11.99|10.39|11.99|10.39|11.99|10.39|11.99|10.39|0
1643253780000|2022-01-27 03:23:00|12|10.4|11.98|10.38|12.01|10.41|11.98|10.38|0
1643253790000|2022-01-27 03:23:10|11.99|10.39|12|10.4|12.01|10.41|11.99|10.39|0
1643253800000|2022-01-27 03:23:20|12.02|10.42|12.02|10.42|12.03|10.43|12.02|10.42|0
1643253810000|2022-01-27 03:23:30|12.03|10.43|12.07|10.47|12.07|10.47|12.03|10.43|0
1643253820000|2022-01-27 03:23:40|12.05|10.45|12.01|10.41|12.05|10.45|12.01|10.41|0
1643253830000|2022-01-27 03:23:50|12.03|10.43|12.02|10.42|12.03|10.43|12.02|10.42|0
1643253840000|2022-01-27 03:24:00|12.01|10.41|12.05|10.45|12.05|10.45|12.01|10.41|0
1643253850000|2022-01-27 03:24:10|12.09|10.49|12.22|10.62|12.22|10.62|12.09|10.49|0
1643253860000|2022-01-27 03:24:20|12.25|10.65|12.17|10.57|12.25|10.65|12.17|10.57|0
1643253870000|2022-01-27 03:24:30|12.19|10.59|12.13|10.53|12.22|10.62|12.13|10.53|0
1643253880000|2022-01-27 03:24:40|12.05|10.45|12.01|10.41|12.05|10.45|12.01|10.41|0
1643253890000|2022-01-27 03:24:50|12.03|10.43|11.98|10.38|12.03|10.43|11.98|10.38|0
1643253900000|2022-01-27 03:25:00|11.91|10.31|11.78|10.18|11.91|10.31|11.78|10.18|0
1643253910000|2022-01-27 03:25:10|11.79|10.19|11.81|10.21|11.84|10.24|11.76|10.16|0
1643253920000|2022-01-27 03:25:20|11.82|10.22|11.8|10.2|11.83|10.23|11.8|10.2|0
1643253930000|2022-01-27 03:25:30|11.81|10.21|11.82|10.22|11.83|10.23|11.81|10.21|0
1643253940000|2022-01-27 03:25:40|11.8|10.2|11.77|10.17|11.8|10.2|11.77|10.17|0
1643253950000|2022-01-27 03:25:50|11.8|10.2|11.82|10.22|11.82|10.22|11.76|10.16|0
1643253960000|2022-01-27 03:26:00|11.84|10.24|11.86|10.26|11.86|10.26|11.84|10.24|0
1643253970000|2022-01-27 03:26:10|11.88|10.28|11.82|10.22|11.88|10.28|11.82|10.22|0
1643253980000|2022-01-27 03:26:20|11.83|10.23|11.81|10.21|11.84|10.24|11.81|10.21|0
1643253990000|2022-01-27 03:26:30|11.79|10.19|11.77|10.17|11.79|10.19|11.77|10.17|0
1643254000000|2022-01-27 03:26:40|11.82|10.22|11.8|10.2|11.82|10.22|11.8|10.2|0
1643254010000|2022-01-27 03:26:50|11.84|10.24|11.83|10.23|11.84|10.24|11.81|10.21|0
1643254020000|2022-01-27 03:27:00|11.84|10.24|11.9|10.3|11.9|10.3|11.84|10.24|0
1643254030000|2022-01-27 03:27:10|11.88|10.28|11.86|10.26|11.89|10.29|11.86|10.26|0
1643254040000|2022-01-27 03:27:20|11.88|10.28|11.86|10.26|11.88|10.28|11.86|10.26|0
1643254050000|2022-01-27 03:27:30|11.88|10.28|11.86|10.26|11.88|10.28|11.86|10.26|0
1643254060000|2022-01-27 03:27:40|11.88|10.28|11.86|10.26|11.88|10.28|11.86|10.26|0
1643254070000|2022-01-27 03:27:50|11.84|10.24|11.85|10.25|11.86|10.26|11.84|10.24|0
1643254080000|2022-01-27 03:28:00|11.84|10.24|11.84|10.24|11.84|10.24|11.84|10.24|0
1643254090000|2022-01-27 03:28:10|11.85|10.25|11.86|10.26|11.86|10.26|11.84|10.24|0
1643254100000|2022-01-27 03:28:20|11.84|10.24|11.92|10.32|11.92|10.32|11.84|10.24|0
1643254110000|2022-01-27 03:28:30|11.95|10.35|11.9|10.3|11.95|10.35|11.9|10.3|0
1643254120000|2022-01-27 03:28:40|11.91|10.31|11.9|10.3|11.91|10.31|11.89|10.29|0
1643254130000|2022-01-27 03:28:50|11.92|10.32|11.91|10.31|11.92|10.32|11.9|10.3|0
1643254140000|2022-01-27 03:29:00|11.92|10.32|11.89|10.29|11.92|10.32|11.89|10.29|0
1643254160000|2022-01-27 03:29:20|11.9|10.3|11.86|10.26|11.9|10.3|11.86|10.26|0
1643254170000|2022-01-27 03:29:30|11.9|10.3|11.89|10.29|11.9|10.3|11.87|10.27|0
1643254180000|2022-01-27 03:29:40|11.9|10.3|11.99|10.39|11.99|10.39|11.9|10.3|0
1643254190000|2022-01-27 03:29:50|11.95|10.35|11.89|10.29|11.95|10.35|11.88|10.28|0
1643254200000|2022-01-27 03:30:00|11.9|10.3|11.84|10.24|11.9|10.3|11.8|10.2|0
1643254210000|2022-01-27 03:30:10|11.85|10.25|11.97|10.37|11.97|10.37|11.85|10.25|0
1643254220000|2022-01-27 03:30:20|11.94|10.34|11.88|10.28|11.94|10.34|11.85|10.25|0
1643254230000|2022-01-27 03:30:30|11.8|10.2|11.84|10.24|11.84|10.24|11.8|10.2|0
1643254240000|2022-01-27 03:30:40|11.89|10.29|11.95|10.35|12|10.4|11.89|10.29|0
1643254250000|2022-01-27 03:30:50|11.94|10.34|11.9|10.3|11.94|10.34|11.87|10.27|0
1643254260000|2022-01-27 03:31:00|11.97|10.37|11.97|10.37|11.97|10.37|11.97|10.37|0
1643254270000|2022-01-27 03:31:10|12.04|10.44|12.11|10.51|12.11|10.51|12.04|10.44|0
1643254280000|2022-01-27 03:31:20|12.1|10.5|12.22|10.62|12.22|10.62|12.1|10.5|0
1643254290000|2022-01-27 03:31:30|12.17|10.57|12.19|10.59|12.19|10.59|12.13|10.53|0
1643254300000|2022-01-27 03:31:40|12.23|10.63|12.24|10.64|12.24|10.64|12.19|10.59|0
1643254310000|2022-01-27 03:31:50|12.26|10.66|12.3|10.7|12.3|10.7|12.26|10.66|0
1643254320000|2022-01-27 03:32:00|12.28|10.68|12.24|10.64|12.28|10.68|12.23|10.63|0
1643254330000|2022-01-27 03:32:10|12.26|10.66|12.17|10.57|12.28|10.68|12.17|10.57|0
1643254340000|2022-01-27 03:32:20|12.13|10.53|12.15|10.55|12.17|10.57|12.13|10.53|0
1643254350000|2022-01-27 03:32:30|12.26|10.66|12.21|10.61|12.26|10.66|12.21|10.61|0
1643254360000|2022-01-27 03:32:40|12.22|10.62|12.22|10.62|12.22|10.62|12.2|10.6|0
1643254370000|2022-01-27 03:32:50|12.21|10.61|12.13|10.53|12.24|10.64|12.13|10.53|0
1643254380000|2022-01-27 03:33:00|12.14|10.54|12.14|10.54|12.15|10.55|12.14|10.54|0
1643254390000|2022-01-27 03:33:10|12.13|10.53|12.08|10.48|12.13|10.53|12.07|10.47|0
1643254400000|2022-01-27 03:33:20|12.12|10.52|12.12|10.52|12.12|10.52|12.08|10.48|0
1643254410000|2022-01-27 03:33:30|12.1|10.5|12.17|10.57|12.17|10.57|12.1|10.5|0
1643254420000|2022-01-27 03:33:40|12.18|10.58|12.14|10.54|12.2|10.6|12.14|10.54|0
1643254430000|2022-01-27 03:33:50|12.09|10.49|12.11|10.51|12.11|10.51|12.09|10.49|0
1643254440000|2022-01-27 03:34:00|12.12|10.52|12.15|10.55|12.15|10.55|12.12|10.52|0
1643254450000|2022-01-27 03:34:10|12.09|10.49|12.09|10.49|12.09|10.49|12.06|10.46|0
1643254460000|2022-01-27 03:34:20|12.08|10.48|12.11|10.51|12.11|10.51|12.05|10.45|0
1643254470000|2022-01-27 03:34:30|12.05|10.45|12.06|10.46|12.08|10.48|12.05|10.45|0
1643254480000|2022-01-27 03:34:40|12.03|10.43|12.05|10.45|12.05|10.45|12|10.4|0
1643254490000|2022-01-27 03:34:50|12.01|10.41|12.04|10.44|12.04|10.44|12.01|10.41|0
1643254500000|2022-01-27 03:35:00|12.06|10.46|12.01|10.41|12.06|10.46|12.01|10.41|0
1643254510000|2022-01-27 03:35:10|12.05|10.45|12|10.4|12.05|10.45|12|10.4|0
1643254520000|2022-01-27 03:35:20|12.01|10.41|11.94|10.34|12.01|10.41|11.94|10.34|0
1643254530000|2022-01-27 03:35:30|11.93|10.33|11.86|10.26|11.94|10.34|11.86|10.26|0
1643254540000|2022-01-27 03:35:40|11.84|10.24|11.82|10.22|11.86|10.26|11.82|10.22|0
1643254550000|2022-01-27 03:35:50|11.85|10.25|11.78|10.18|11.85|10.25|11.76|10.16|0
1643254560000|2022-01-27 03:36:00|11.77|10.17|11.82|10.22|11.82|10.22|11.77|10.17|0
1643254570000|2022-01-27 03:36:10|11.86|10.26|11.82|10.22|11.86|10.26|11.82|10.22|0
1643254580000|2022-01-27 03:36:20|11.8|10.2|11.8|10.2|11.84|10.24|11.8|10.2|0
1643254590000|2022-01-27 03:36:30|11.78|10.18|11.84|10.24|11.84|10.24|11.78|10.18|0
1643254600000|2022-01-27 03:36:40|11.81|10.21|11.82|10.22|11.85|10.25|11.81|10.21|0
1643254610000|2022-01-27 03:36:50|11.8|10.2|11.8|10.2|11.82|10.22|11.79|10.19|0
1643254620000|2022-01-27 03:37:00|11.79|10.19|11.8|10.2|11.84|10.24|11.79|10.19|0
1643254640000|2022-01-27 03:37:20|11.81|10.21|11.82|10.22|11.82|10.22|11.81|10.21|0
1643254650000|2022-01-27 03:37:30|11.8|10.2|11.84|10.24|11.84|10.24|11.8|10.2|0
1643254660000|2022-01-27 03:37:40|11.82|10.22|11.83|10.23|11.83|10.23|11.82|10.22|0
1643254670000|2022-01-27 03:37:50|11.82|10.22|11.83|10.23|11.85|10.25|11.82|10.22|0
1643254680000|2022-01-27 03:38:00|11.82|10.22|11.84|10.24|11.84|10.24|11.82|10.22|0
1643254690000|2022-01-27 03:38:10|11.85|10.25|11.87|10.27|11.88|10.28|11.85|10.25|0
1643254700000|2022-01-27 03:38:20|11.81|10.21|11.7|10.1|11.81|10.21|11.7|10.1|0
1643254710000|2022-01-27 03:38:30|11.63|10.03|11.58|9.98|11.63|10.03|11.58|9.98|0
1643254720000|2022-01-27 03:38:40|11.6|10|11.47|9.87|11.6|10|11.46|9.86|0
1643254730000|2022-01-27 03:38:50|11.38|9.78|11.28|9.68|11.42|9.82|11.28|9.68|0
1643254740000|2022-01-27 03:39:00|11.32|9.72|11.36|9.76|11.36|9.76|11.3|9.7|0
1643254750000|2022-01-27 03:39:10|11.34|9.74|11.38|9.78|11.38|9.78|11.34|9.74|0
1643254760000|2022-01-27 03:39:20|11.34|9.74|11.26|9.66|11.34|9.74|11.26|9.66|0
1643254770000|2022-01-27 03:39:30|11.3|9.7|11.29|9.69|11.35|9.75|11.29|9.69|0
1643254780000|2022-01-27 03:39:40|11.32|9.72|11.28|9.68|11.33|9.73|11.28|9.68|0
1643254790000|2022-01-27 03:39:50|11.25|9.65|11.35|9.75|11.36|9.76|11.25|9.65|0
1643254800000|2022-01-27 03:40:00|11.34|9.74|11.32|9.72|11.36|9.76|11.32|9.72|0
1643254810000|2022-01-27 03:40:10|11.31|9.71|11.2|9.6|11.31|9.71|11.2|9.6|0
1643254820000|2022-01-27 03:40:20|11.22|9.62|11.18|9.58|11.24|9.64|11.18|9.58|0
1643254830000|2022-01-27 03:40:30|11.24|9.64|11.22|9.62|11.26|9.66|11.22|9.62|0
1643254840000|2022-01-27 03:40:40|11.2|9.6|11.13|9.53|11.2|9.6|11.13|9.53|0
1643254850000|2022-01-27 03:40:50|11.2|9.6|11.2|9.6|11.21|9.61|11.2|9.6|0
1643254860000|2022-01-27 03:41:00|11.16|9.56|11.16|9.56|11.17|9.57|11.16|9.56|0
1643254870000|2022-01-27 03:41:10|11.14|9.54|11.14|9.54|11.14|9.54|11.13|9.53|0
1643254880000|2022-01-27 03:41:20|11.13|9.53|11.11|9.51|11.13|9.53|11.11|9.51|0
1643254890000|2022-01-27 03:41:30|10.82|9.22|10.79|9.19|10.86|9.26|10.79|9.19|0
1643254900000|2022-01-27 03:41:40|10.67|9.07|10.67|9.07|10.67|9.07|10.64|9.04|0
1643254910000|2022-01-27 03:41:50|10.65|9.05|10.22|8.62|10.65|9.05|10.22|8.62|0
1643254920000|2022-01-27 03:42:00|10.24|8.64|10.34|8.74|10.39|8.79|10.24|8.64|0
1643254930000|2022-01-27 03:42:10|10.42|8.82|10.5|8.9|10.5|8.9|10.41|8.81|0
1643254940000|2022-01-27 03:42:20|10.49|8.89|10.62|9.02|10.62|9.02|10.43|8.83|0
1643254950000|2022-01-27 03:42:30|10.65|9.05|10.75|9.15|10.75|9.15|10.65|9.05|0
1643254960000|2022-01-27 03:42:40|10.74|9.14|10.76|9.16|10.76|9.16|10.74|9.14|0
1643254970000|2022-01-27 03:42:50|10.75|9.15|10.82|9.22|10.82|9.22|10.75|9.15|0
1643254980000|2022-01-27 03:43:00|10.78|9.18|10.76|9.16|10.78|9.18|10.76|9.16|0
1643254990000|2022-01-27 03:43:10|10.74|9.14|11.15|9.55|11.15|9.55|10.74|9.14|0
1643255000000|2022-01-27 03:43:20|11.12|9.52|11.14|9.54|11.16|9.56|11.12|9.52|0
1643255010000|2022-01-27 03:43:30|11.15|9.55|11.2|9.6|11.24|9.64|11.15|9.55|0
1643255020000|2022-01-27 03:43:40|11.21|9.61|11.2|9.6|11.25|9.65|11.2|9.6|0
1643255030000|2022-01-27 03:43:50|11.18|9.58|11.17|9.57|11.21|9.61|11.17|9.57|0
1643255040000|2022-01-27 03:44:00|11.2|9.6|11.16|9.56|11.2|9.6|11.16|9.56|0
1643255050000|2022-01-27 03:44:10|11.22|9.62|11.03|9.43|11.22|9.62|11.02|9.42|0
1643255060000|2022-01-27 03:44:20|11.08|9.48|11.16|9.56|11.16|9.56|11.07|9.47|0
1643255070000|2022-01-27 03:44:30|11.21|9.61|11.03|9.43|11.21|9.61|11.03|9.43|0
1643255080000|2022-01-27 03:44:40|11.04|9.44|11.06|9.46|11.06|9.46|11.04|9.44|0
1643255090000|2022-01-27 03:44:50|11.07|9.47|11.04|9.44|11.09|9.49|11.04|9.44|0
1643255100000|2022-01-27 03:45:00|11.12|9.52|11.11|9.51|11.12|9.52|11.06|9.46|0
1643255110000|2022-01-27 03:45:10|11.16|9.56|11.17|9.57|11.18|9.58|11.15|9.55|0
1643255120000|2022-01-27 03:45:20|11.14|9.54|11.11|9.51|11.15|9.55|11.11|9.51|0
1643255130000|2022-01-27 03:45:30|11.12|9.52|10.92|9.32|11.12|9.52|10.92|9.32|0
1643255140000|2022-01-27 03:45:40|10.96|9.36|11.02|9.42|11.05|9.45|10.96|9.36|0
1643255150000|2022-01-27 03:45:50|11|9.4|11.01|9.41|11.01|9.41|10.99|9.39|0
1643255160000|2022-01-27 03:46:00|11.03|9.43|11.03|9.43|11.05|9.45|11.03|9.43|0
1643255170000|2022-01-27 03:46:10|10.99|9.39|10.94|9.34|10.99|9.39|10.94|9.34|0
1643255180000|2022-01-27 03:46:20|10.91|9.31|10.9|9.3|10.91|9.31|10.9|9.3|0
1643255190000|2022-01-27 03:46:30|10.92|9.32|10.86|9.26|10.92|9.32|10.86|9.26|0
1643255200000|2022-01-27 03:46:40|10.88|9.28|10.86|9.26|10.88|9.28|10.84|9.24|0
1643255210000|2022-01-27 03:46:50|10.89|9.29|10.93|9.33|10.98|9.38|10.89|9.29|0
1643255220000|2022-01-27 03:47:00|10.94|9.34|11.01|9.41|11.01|9.41|10.94|9.34|0
1643255230000|2022-01-27 03:47:10|11.02|9.42|11.01|9.41|11.02|9.42|10.99|9.39|0
1643255240000|2022-01-27 03:47:20|11.04|9.44|11.03|9.43|11.06|9.46|11.03|9.43|0
1643255250000|2022-01-27 03:47:30|11.01|9.41|11.02|9.42|11.02|9.42|11.01|9.41|0
1643255260000|2022-01-27 03:47:40|10.97|9.37|10.96|9.36|10.98|9.38|10.95|9.35|0
1643255270000|2022-01-27 03:47:50|10.97|9.37|10.93|9.33|10.98|9.38|10.93|9.33|0
1643255280000|2022-01-27 03:48:00|10.94|9.34|10.97|9.37|10.97|9.37|10.94|9.34|0
1643255290000|2022-01-27 03:48:10|10.95|9.35|11|9.4|11|9.4|10.95|9.35|0
1643255300000|2022-01-27 03:48:20|10.97|9.37|10.97|9.37|10.99|9.39|10.97|9.37|0
1643255310000|2022-01-27 03:48:30|10.98|9.38|10.76|9.16|10.98|9.38|10.76|9.16|0
1643255320000|2022-01-27 03:48:40|10.78|9.18|10.8|9.2|10.8|9.2|10.76|9.16|0
1643255330000|2022-01-27 03:48:50|10.79|9.19|10.77|9.17|10.8|9.2|10.63|9.03|0
1643255340000|2022-01-27 03:49:00|10.72|9.12|10.91|9.31|10.93|9.33|10.72|9.12|0
1643255350000|2022-01-27 03:49:10|10.99|9.39|11.07|9.47|11.07|9.47|10.99|9.39|0
1643255360000|2022-01-27 03:49:20|11.06|9.46|11.1|9.5|11.1|9.5|11.05|9.45|0
1643255370000|2022-01-27 03:49:30|11.06|9.46|11.06|9.46|11.06|9.46|11.04|9.44|0
1643255380000|2022-01-27 03:49:40|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1643255390000|2022-01-27 03:49:50|10.97|9.37|11|9.4|11|9.4|10.97|9.37|0
1643255400000|2022-01-27 03:50:00|10.98|9.38|10.99|9.39|10.99|9.39|10.97|9.37|0
1643255410000|2022-01-27 03:50:10|10.96|9.36|10.99|9.39|11|9.4|10.96|9.36|0
1643255420000|2022-01-27 03:50:20|11.09|9.49|11.07|9.47|11.14|9.54|11.07|9.47|0
1643255430000|2022-01-27 03:50:30|11.09|9.49|11.08|9.48|11.1|9.5|11.08|9.48|0
1643255440000|2022-01-27 03:50:40|11.09|9.49|11.11|9.51|11.11|9.51|11.09|9.49|0
1643255450000|2022-01-27 03:50:50|11.09|9.49|11.1|9.5|11.13|9.53|11.09|9.49|0
1643255460000|2022-01-27 03:51:00|11.16|9.56|11.19|9.59|11.19|9.59|11.14|9.54|0
1643255470000|2022-01-27 03:51:10|11.27|9.67|11.25|9.65|11.27|9.67|11.18|9.58|0
1643255480000|2022-01-27 03:51:20|11.24|9.64|11.24|9.64|11.25|9.65|11.23|9.63|0
1643255490000|2022-01-27 03:51:30|11.23|9.63|11.24|9.64|11.27|9.67|11.23|9.63|0
1643255500000|2022-01-27 03:51:40|11.23|9.63|11.22|9.62|11.23|9.63|11.2|9.6|0
1643255510000|2022-01-27 03:51:50|11.21|9.61|11.22|9.62|11.24|9.64|11.21|9.61|0
1643255520000|2022-01-27 03:52:00|11.27|9.67|11.19|9.59|11.29|9.69|11.19|9.59|0
1643255530000|2022-01-27 03:52:10|11.18|9.58|11.26|9.66|11.26|9.66|11.18|9.58|0
1643255540000|2022-01-27 03:52:20|11.19|9.59|11.16|9.56|11.19|9.59|11.16|9.56|0
1643255550000|2022-01-27 03:52:30|11.13|9.53|11.13|9.53|11.13|9.53|11.13|9.53|0
1643255560000|2022-01-27 03:52:40|11.08|9.48|11.12|9.52|11.12|9.52|11.08|9.48|0
1643255570000|2022-01-27 03:52:50|11.1|9.5|11.02|9.42|11.1|9.5|11.02|9.42|0
1643255580000|2022-01-27 03:53:00|11|9.4|10.95|9.35|11|9.4|10.95|9.35|0
1643255590000|2022-01-27 03:53:10|10.96|9.36|10.97|9.37|10.97|9.37|10.95|9.35|0
1643255600000|2022-01-27 03:53:20|10.98|9.38|11.02|9.42|11.02|9.42|10.98|9.38|0
1643255610000|2022-01-27 03:53:30|11.09|9.49|11.18|9.58|11.18|9.58|11.09|9.49|0
1643255620000|2022-01-27 03:53:40|11.17|9.57|11.14|9.54|11.17|9.57|11.14|9.54|0
1643255630000|2022-01-27 03:53:50|11.16|9.56|11.16|9.56|11.16|9.56|11.15|9.55|0
1643255640000|2022-01-27 03:54:00|11.19|9.59|11.17|9.57|11.2|9.6|11.17|9.57|0
1643255650000|2022-01-27 03:54:10|11.22|9.62|11.15|9.55|11.22|9.62|11.15|9.55|0
1643255660000|2022-01-27 03:54:20|11.17|9.57|11.17|9.57|11.17|9.57|11.16|9.56|0
1643255670000|2022-01-27 03:54:30|11.21|9.61|11.22|9.62|11.22|9.62|11.19|9.59|0
1643255680000|2022-01-27 03:54:40|11.19|9.59|11.14|9.54|11.19|9.59|11.14|9.54|0
1643255690000|2022-01-27 03:54:50|11.11|9.51|11.11|9.51|11.11|9.51|11.1|9.5|0
1643255700000|2022-01-27 03:55:00|11.12|9.52|11.05|9.45|11.12|9.52|11.05|9.45|0
1643255710000|2022-01-27 03:55:10|11.06|9.46|10.98|9.38|11.06|9.46|10.98|9.38|0
1643255720000|2022-01-27 03:55:20|10.93|9.33|10.91|9.31|10.93|9.33|10.91|9.31|0
1643255730000|2022-01-27 03:55:30|10.89|9.29|10.87|9.27|10.91|9.31|10.87|9.27|0
1643255740000|2022-01-27 03:55:40|10.91|9.31|10.91|9.31|10.93|9.33|10.91|9.31|0
1643255750000|2022-01-27 03:55:50|10.95|9.35|11.11|9.51|11.11|9.51|10.95|9.35|0
1643255760000|2022-01-27 03:56:00|11.1|9.5|11.06|9.46|11.12|9.52|11.06|9.46|0
1643255770000|2022-01-27 03:56:10|11|9.4|10.96|9.36|11|9.4|10.93|9.33|0
1643255780000|2022-01-27 03:56:20|10.93|9.33|10.92|9.32|10.93|9.33|10.91|9.31|0
1643255790000|2022-01-27 03:56:30|10.91|9.31|10.92|9.32|10.92|9.32|10.89|9.29|0
1643255800000|2022-01-27 03:56:40|10.94|9.34|10.98|9.38|10.98|9.38|10.94|9.34|0
1643255810000|2022-01-27 03:56:50|10.99|9.39|11.02|9.42|11.02|9.42|10.99|9.39|0
1643255820000|2022-01-27 03:57:00|11.01|9.41|10.97|9.37|11.01|9.41|10.97|9.37|0
1643255830000|2022-01-27 03:57:10|11.02|9.42|10.99|9.39|11.02|9.42|10.99|9.39|0
1643255840000|2022-01-27 03:57:20|10.97|9.37|11.06|9.46|11.06|9.46|10.97|9.37|0
1643255850000|2022-01-27 03:57:30|11.08|9.48|11.09|9.49|11.1|9.5|11.08|9.48|0
1643255860000|2022-01-27 03:57:40|11.07|9.47|11.1|9.5|11.1|9.5|11.07|9.47|0
1643255870000|2022-01-27 03:57:50|11.12|9.52|11.09|9.49|11.12|9.52|11.09|9.49|0
1643255880000|2022-01-27 03:58:00|11.08|9.48|11.19|9.59|11.19|9.59|11.08|9.48|0
1643255890000|2022-01-27 03:58:10|10.95|9.35|10.82|9.22|10.95|9.35|10.82|9.22|0
1643255900000|2022-01-27 03:58:20|10.85|9.25|10.83|9.23|10.85|9.25|10.78|9.18|0
1643255910000|2022-01-27 03:58:30|10.91|9.31|10.95|9.35|10.99|9.39|10.91|9.31|0
1643255920000|2022-01-27 03:58:40|10.98|9.38|11|9.4|11.04|9.44|10.96|9.36|0
1643255930000|2022-01-27 03:58:50|11.03|9.43|11.02|9.42|11.03|9.43|11|9.4|0
1643255940000|2022-01-27 03:59:00|11|9.4|11.05|9.45|11.05|9.45|11|9.4|0
1643255950000|2022-01-27 03:59:10|11.06|9.46|11.02|9.42|11.06|9.46|11|9.4|0
1643255960000|2022-01-27 03:59:20|11.14|9.54|11.26|9.66|11.26|9.66|11.14|9.54|0
1643255970000|2022-01-27 03:59:30|11.27|9.67|11.29|9.69|11.31|9.71|11.27|9.67|0
1643255980000|2022-01-27 03:59:40|11.2|9.6|11.19|9.59|11.2|9.6|11.19|9.59|0
1643255990000|2022-01-27 03:59:50|11.25|9.65|11.22|9.62|11.25|9.65|11.2|9.6|0
1643256000000|2022-01-27 04:00:00|11.23|9.63|11.25|9.65|11.25|9.65|11.2|9.6|0
1643256010000|2022-01-27 04:00:10|11.23|9.63|11.17|9.57|11.23|9.63|11.17|9.57|0
1643256020000|2022-01-27 04:00:20|11.18|9.58|11.19|9.59|11.19|9.59|11.15|9.55|0
1643256030000|2022-01-27 04:00:30|11.23|9.63|11.21|9.61|11.23|9.63|11.21|9.61|0
1643256040000|2022-01-27 04:00:40|11.24|9.64|11.26|9.66|11.27|9.67|11.24|9.64|0
1643256050000|2022-01-27 04:00:50|11.23|9.63|11.27|9.67|11.27|9.67|11.23|9.63|0
1643256060000|2022-01-27 04:01:00|11.24|9.64|11.28|9.68|11.28|9.68|11.21|9.61|0
1643256070000|2022-01-27 04:01:10|11.26|9.66|11.22|9.62|11.26|9.66|11.22|9.62|0
1643256080000|2022-01-27 04:01:20|11.23|9.63|11.32|9.72|11.38|9.78|11.23|9.63|0
1643256090000|2022-01-27 04:01:30|11.33|9.73|11.27|9.67|11.33|9.73|11.25|9.65|0
1643256100000|2022-01-27 04:01:40|11.24|9.64|11.31|9.71|11.31|9.71|11.24|9.64|0
1643256110000|2022-01-27 04:01:50|11.29|9.69|11.34|9.74|11.34|9.74|11.29|9.69|0
1643256120000|2022-01-27 04:02:00|11.37|9.77|11.31|9.71|11.37|9.77|11.31|9.71|0
1643256130000|2022-01-27 04:02:10|11.3|9.7|11.26|9.66|11.31|9.71|11.25|9.65|0
1643256140000|2022-01-27 04:02:20|11.25|9.65|11.2|9.6|11.25|9.65|11.2|9.6|0
1643256150000|2022-01-27 04:02:30|11.17|9.57|11.15|9.55|11.17|9.57|11.12|9.52|0
1643256160000|2022-01-27 04:02:40|11.17|9.57|11.13|9.53|11.17|9.57|11.13|9.53|0
1643256170000|2022-01-27 04:02:50|11.11|9.51|11.15|9.55|11.15|9.55|11.11|9.51|0
1643256180000|2022-01-27 04:03:00|11.16|9.56|11.19|9.59|11.19|9.59|11.16|9.56|0
1643256190000|2022-01-27 04:03:10|11.15|9.55|11.15|9.55|11.17|9.57|11.15|9.55|0
1643256200000|2022-01-27 04:03:20|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1643256210000|2022-01-27 04:03:30|11.1|9.5|11.1|9.5|11.12|9.52|11.1|9.5|0
1643256220000|2022-01-27 04:03:40|11.08|9.48|11.14|9.54|11.14|9.54|11.08|9.48|0
1643256230000|2022-01-27 04:03:50|11.15|9.55|11.17|9.57|11.17|9.57|11.15|9.55|0
1643256240000|2022-01-27 04:04:00|11.18|9.58|11.1|9.5|11.18|9.58|11.1|9.5|0
1643256250000|2022-01-27 04:04:10|11.09|9.49|11.09|9.49|11.1|9.5|11.09|9.49|0
1643256260000|2022-01-27 04:04:20|11.1|9.5|11.06|9.46|11.1|9.5|11.06|9.46|0
1643256270000|2022-01-27 04:04:30|11.04|9.44|11.15|9.55|11.15|9.55|11.04|9.44|0
1643256280000|2022-01-27 04:04:40|11.17|9.57|11.13|9.53|11.17|9.57|11.11|9.51|0
1643256290000|2022-01-27 04:04:50|11.16|9.56|11.1|9.5|11.16|9.56|11.1|9.5|0
1643256300000|2022-01-27 04:05:00|11.12|9.52|11.13|9.53|11.15|9.55|11.12|9.52|0
1643256310000|2022-01-27 04:05:10|11.11|9.51|11.1|9.5|11.12|9.52|11.1|9.5|0
1643256320000|2022-01-27 04:05:20|11.11|9.51|11.1|9.5|11.11|9.51|11.1|9.5|0
1643256330000|2022-01-27 04:05:30|11.14|9.54|11.1|9.5|11.14|9.54|11.1|9.5|0
1643256340000|2022-01-27 04:05:40|11.09|9.49|11.11|9.51|11.13|9.53|11.09|9.49|0
1643256350000|2022-01-27 04:05:50|11.12|9.52|11.16|9.56|11.16|9.56|11.12|9.52|0
1643256360000|2022-01-27 04:06:00|11.23|9.63|11.22|9.62|11.23|9.63|11.21|9.61|0
1643256370000|2022-01-27 04:06:10|11.23|9.63|11.23|9.63|11.27|9.67|11.23|9.63|0
1643256380000|2022-01-27 04:06:20|11.17|9.57|11.09|9.49|11.17|9.57|11.08|9.48|0
1643256390000|2022-01-27 04:06:30|11.04|9.44|11.03|9.43|11.05|9.45|11.03|9.43|0
1643256400000|2022-01-27 04:06:40|11.01|9.41|11.05|9.45|11.05|9.45|11.01|9.41|0
1643256410000|2022-01-27 04:06:50|11.09|9.49|11.04|9.44|11.09|9.49|11.04|9.44|0
1643256420000|2022-01-27 04:07:00|11.08|9.48|11.02|9.42|11.08|9.48|11.02|9.42|0
1643256430000|2022-01-27 04:07:10|11.05|9.45|11.03|9.43|11.08|9.48|11.02|9.42|0
1643256440000|2022-01-27 04:07:20|11.02|9.42|11.03|9.43|11.03|9.43|11.02|9.42|0
1643256450000|2022-01-27 04:07:30|11.06|9.46|11.02|9.42|11.06|9.46|11.02|9.42|0
1643256460000|2022-01-27 04:07:40|11.04|9.44|11.04|9.44|11.05|9.45|11.04|9.44|0
1643256470000|2022-01-27 04:07:50|11.06|9.46|11.04|9.44|11.08|9.48|11.04|9.44|0
1643256480000|2022-01-27 04:08:00|11|9.4|11.06|9.46|11.06|9.46|10.99|9.39|0
1643256490000|2022-01-27 04:08:10|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1643256500000|2022-01-27 04:08:20|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1643256510000|2022-01-27 04:08:30|11.05|9.45|11.06|9.46|11.06|9.46|11.03|9.43|0
1643256520000|2022-01-27 04:08:40|11.04|9.44|11.07|9.47|11.07|9.47|11.04|9.44|0
1643256530000|2022-01-27 04:08:50|11.13|9.53|11.17|9.57|11.17|9.57|11.13|9.53|0
1643256540000|2022-01-27 04:09:00|11.15|9.55|11.1|9.5|11.15|9.55|11.07|9.47|0
1643256550000|2022-01-27 04:09:10|11.07|9.47|11.09|9.49|11.15|9.55|11.07|9.47|0
1643256560000|2022-01-27 04:09:20|11.08|9.48|11.13|9.53|11.14|9.54|11.08|9.48|0
1643256570000|2022-01-27 04:09:30|11.1|9.5|11.1|9.5|11.1|9.5|11.09|9.49|0
1643256580000|2022-01-27 04:09:40|11.13|9.53|11.12|9.52|11.15|9.55|11.12|9.52|0
1643256590000|2022-01-27 04:09:50|11.11|9.51|11.16|9.56|11.16|9.56|11.1|9.5|0
1643256600000|2022-01-27 04:10:00|11.15|9.55|11.15|9.55|11.15|9.55|11.15|9.55|0
1643256610000|2022-01-27 04:10:10|11.12|9.52|11.07|9.47|11.12|9.52|11.07|9.47|0
1643256620000|2022-01-27 04:10:20|11.06|9.46|10.98|9.38|11.07|9.47|10.98|9.38|0
1643256630000|2022-01-27 04:10:30|11.02|9.42|11.07|9.47|11.07|9.47|10.99|9.39|0
1643256640000|2022-01-27 04:10:40|11.06|9.46|11.04|9.44|11.06|9.46|11.02|9.42|0
1643256650000|2022-01-27 04:10:50|11.05|9.45|11.08|9.48|11.08|9.48|11.05|9.45|0
1643256660000|2022-01-27 04:11:00|11.12|9.52|11.11|9.51|11.13|9.53|11.11|9.51|0
1643256670000|2022-01-27 04:11:10|11.13|9.53|11.1|9.5|11.13|9.53|11.1|9.5|0
1643256680000|2022-01-27 04:11:20|11.11|9.51|11.17|9.57|11.17|9.57|11.11|9.51|0
1643256690000|2022-01-27 04:11:30|11.22|9.62|11.28|9.68|11.32|9.72|11.22|9.62|0
1643256700000|2022-01-27 04:11:40|11.27|9.67|11.24|9.64|11.28|9.68|11.24|9.64|0
1643256710000|2022-01-27 04:11:50|11.27|9.67|11.12|9.52|11.27|9.67|11.12|9.52|0
1643256720000|2022-01-27 04:12:00|11.14|9.54|11.26|9.66|11.26|9.66|11.14|9.54|0
1643256730000|2022-01-27 04:12:10|11.27|9.67|11.26|9.66|11.27|9.67|11.26|9.66|0
1643256740000|2022-01-27 04:12:20|11.23|9.63|11.2|9.6|11.23|9.63|11.2|9.6|0
1643256750000|2022-01-27 04:12:30|11.17|9.57|11.17|9.57|11.18|9.58|11.17|9.57|0
1643256760000|2022-01-27 04:12:40|11.2|9.6|11.18|9.58|11.21|9.61|11.16|9.56|0
1643256770000|2022-01-27 04:12:50|11.17|9.57|11.22|9.62|11.22|9.62|11.17|9.57|0
1643256780000|2022-01-27 04:13:00|11.24|9.64|11.23|9.63|11.27|9.67|11.23|9.63|0
1643256790000|2022-01-27 04:13:10|11.26|9.66|11.28|9.68|11.28|9.68|11.26|9.66|0
1643256800000|2022-01-27 04:13:20|11.26|9.66|11.26|9.66|11.26|9.66|11.25|9.65|0
1643256810000|2022-01-27 04:13:30|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1643256820000|2022-01-27 04:13:40|11.24|9.64|11.2|9.6|11.24|9.64|11.2|9.6|0
1643256830000|2022-01-27 04:13:50|11.19|9.59|11.22|9.62|11.22|9.62|11.19|9.59|0
1643256840000|2022-01-27 04:14:00|11.21|9.61|11.23|9.63|11.23|9.63|11.21|9.61|0
1643256850000|2022-01-27 04:14:10|11.2|9.6|11.19|9.59|11.2|9.6|11.16|9.56|0
1643256860000|2022-01-27 04:14:20|11.18|9.58|11.17|9.57|11.19|9.59|11.17|9.57|0
1643256870000|2022-01-27 04:14:30|11.19|9.59|11.19|9.59|11.2|9.6|11.19|9.59|0
1643256880000|2022-01-27 04:14:40|11.23|9.63|11.26|9.66|11.27|9.67|11.23|9.63|0
1643256890000|2022-01-27 04:14:50|11.23|9.63|11.22|9.62|11.23|9.63|11.22|9.62|0
1643256900000|2022-01-27 04:15:00|11.26|9.66|11.25|9.65|11.27|9.67|11.23|9.63|0
1643256910000|2022-01-27 04:15:10|11.26|9.66|11.22|9.62|11.26|9.66|11.21|9.61|0
1643256920000|2022-01-27 04:15:20|11.23|9.63|11.25|9.65|11.25|9.65|11.22|9.62|0
1643256930000|2022-01-27 04:15:30|11.22|9.62|11.21|9.61|11.23|9.63|11.2|9.6|0
1643256940000|2022-01-27 04:15:40|11.19|9.59|11.08|9.48|11.19|9.59|11.07|9.47|0
1643256950000|2022-01-27 04:15:50|11.09|9.49|11.1|9.5|11.11|9.51|11.09|9.49|0
1643256960000|2022-01-27 04:16:00|11.09|9.49|11.09|9.49|11.09|9.49|11.07|9.47|0
1643256970000|2022-01-27 04:16:10|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1643256980000|2022-01-27 04:16:20|11.11|9.51|11.11|9.51|11.11|9.51|11.09|9.49|0
1643256990000|2022-01-27 04:16:30|11.13|9.53|11.13|9.53|11.14|9.54|11.13|9.53|0
1643257000000|2022-01-27 04:16:40|11.11|9.51|11.16|9.56|11.16|9.56|11.11|9.51|0
1643257010000|2022-01-27 04:16:50|11.21|9.61|11.24|9.64|11.24|9.64|11.2|9.6|0
1643257020000|2022-01-27 04:17:00|11.23|9.63|11.71|10.11|11.71|10.11|11.23|9.63|0
1643257030000|2022-01-27 04:17:10|11.64|10.04|11.45|9.85|11.64|10.04|11.45|9.85|0
1643257040000|2022-01-27 04:17:20|11.32|9.72|11.31|9.71|11.32|9.72|11.31|9.71|0
1643257050000|2022-01-27 04:17:30|11.33|9.73|11.4|9.8|11.4|9.8|11.33|9.73|0
1643257060000|2022-01-27 04:17:40|11.46|9.86|11.43|9.83|11.46|9.86|11.42|9.82|0
1643257070000|2022-01-27 04:17:50|11.44|9.84|11.44|9.84|11.44|9.84|11.44|9.84|0
1643257080000|2022-01-27 04:18:00|11.43|9.83|11.47|9.87|11.47|9.87|11.43|9.83|0
1643257090000|2022-01-27 04:18:10|11.49|9.89|11.51|9.91|11.52|9.92|11.49|9.89|0
1643257100000|2022-01-27 04:18:20|11.52|9.92|11.53|9.93|11.54|9.94|11.52|9.92|0
1643257110000|2022-01-27 04:18:30|11.55|9.95|11.53|9.93|11.55|9.95|11.53|9.93|0
1643257120000|2022-01-27 04:18:40|11.51|9.91|11.52|9.92|11.55|9.95|11.51|9.91|0
1643257130000|2022-01-27 04:18:50|11.54|9.94|11.59|9.99|11.59|9.99|11.54|9.94|0
1643257140000|2022-01-27 04:19:00|11.55|9.95|11.61|10.01|11.61|10.01|11.55|9.95|0
1643257150000|2022-01-27 04:19:10|11.6|10|11.58|9.98|11.6|10|11.58|9.98|0
1643257160000|2022-01-27 04:19:20|11.6|10|11.62|10.02|11.62|10.02|11.6|10|0
1643257170000|2022-01-27 04:19:30|11.57|9.97|11.63|10.03|11.63|10.03|11.57|9.97|0
1643257180000|2022-01-27 04:19:40|11.64|10.04|11.72|10.12|11.73|10.13|11.64|10.04|0
1643257190000|2022-01-27 04:19:50|11.77|10.17|11.89|10.29|11.91|10.31|11.77|10.17|0
1643257200000|2022-01-27 04:20:00|11.84|10.24|11.91|10.31|11.93|10.33|11.84|10.24|0
1643257210000|2022-01-27 04:20:10|11.84|10.24|11.83|10.23|11.91|10.31|11.83|10.23|0
1643257220000|2022-01-27 04:20:20|11.84|10.24|11.85|10.25|11.85|10.25|11.84|10.24|0
1643257230000|2022-01-27 04:20:30|11.87|10.27|11.82|10.22|11.87|10.27|11.82|10.22|0
1643257240000|2022-01-27 04:20:40|11.78|10.18|11.75|10.15|11.78|10.18|11.74|10.14|0
1643257250000|2022-01-27 04:20:50|11.77|10.17|11.73|10.13|11.77|10.17|11.73|10.13|0
1643257260000|2022-01-27 04:21:00|11.74|10.14|11.82|10.22|11.82|10.22|11.74|10.14|0
1643257270000|2022-01-27 04:21:10|11.8|10.2|11.77|10.17|11.8|10.2|11.76|10.16|0
1643257280000|2022-01-27 04:21:20|11.75|10.15|11.75|10.15|11.76|10.16|11.75|10.15|0
1643257290000|2022-01-27 04:21:30|11.7|10.1|11.71|10.11|11.71|10.11|11.7|10.1|0
1643257300000|2022-01-27 04:21:40|11.73|10.13|11.76|10.16|11.82|10.22|11.73|10.13|0
1643257310000|2022-01-27 04:21:50|11.75|10.15|11.76|10.16|11.76|10.16|11.75|10.15|0
1643257320000|2022-01-27 04:22:00|11.75|10.15|11.8|10.2|11.8|10.2|11.75|10.15|0
1643257330000|2022-01-27 04:22:10|11.81|10.21|11.86|10.26|11.86|10.26|11.81|10.21|0
1643257340000|2022-01-27 04:22:20|11.78|10.18|11.74|10.14|11.78|10.18|11.73|10.13|0
1643257350000|2022-01-27 04:22:30|11.75|10.15|11.76|10.16|11.78|10.18|11.74|10.14|0
1643257360000|2022-01-27 04:22:40|11.77|10.17|11.88|10.28|11.88|10.28|11.77|10.17|0
1643257370000|2022-01-27 04:22:50|11.93|10.33|11.87|10.27|11.93|10.33|11.87|10.27|0
1643257380000|2022-01-27 04:23:00|11.91|10.31|11.85|10.25|11.91|10.31|11.83|10.23|0
1643257390000|2022-01-27 04:23:10|11.86|10.26|11.79|10.19|11.86|10.26|11.79|10.19|0
1643257400000|2022-01-27 04:23:20|11.78|10.18|11.8|10.2|11.8|10.2|11.78|10.18|0
1643257410000|2022-01-27 04:23:30|11.81|10.21|11.8|10.2|11.81|10.21|11.78|10.18|0
1643257420000|2022-01-27 04:23:40|11.77|10.17|11.8|10.2|11.8|10.2|11.77|10.17|0
1643257430000|2022-01-27 04:23:50|11.75|10.15|11.81|10.21|11.81|10.21|11.75|10.15|0
1643257440000|2022-01-27 04:24:00|11.86|10.26|11.86|10.26|11.91|10.31|11.86|10.26|0
1643257450000|2022-01-27 04:24:10|11.88|10.28|11.86|10.26|11.88|10.28|11.86|10.26|0
1643257460000|2022-01-27 04:24:20|11.85|10.25|11.88|10.28|11.88|10.28|11.82|10.22|0
1643257470000|2022-01-27 04:24:30|11.89|10.29|11.96|10.36|11.96|10.36|11.89|10.29|0
1643257480000|2022-01-27 04:24:40|11.93|10.33|11.92|10.32|11.93|10.33|11.92|10.32|0
1643257490000|2022-01-27 04:24:50|11.91|10.31|11.91|10.31|11.94|10.34|11.91|10.31|0
1643257500000|2022-01-27 04:25:00|11.86|10.26|11.85|10.25|11.86|10.26|11.83|10.23|0
1643257510000|2022-01-27 04:25:10|11.86|10.26|11.8|10.2|11.86|10.26|11.8|10.2|0
1643257520000|2022-01-27 04:25:20|11.77|10.17|11.81|10.21|11.83|10.23|11.77|10.17|0
1643257530000|2022-01-27 04:25:30|11.82|10.22|11.83|10.23|11.83|10.23|11.81|10.21|0
1643257540000|2022-01-27 04:25:40|11.84|10.24|11.93|10.33|11.93|10.33|11.83|10.23|0
1643257550000|2022-01-27 04:25:50|11.95|10.35|11.95|10.35|11.95|10.35|11.92|10.32|0
1643257560000|2022-01-27 04:26:00|11.93|10.33|11.99|10.39|11.99|10.39|11.93|10.33|0
1643257570000|2022-01-27 04:26:10|12.03|10.43|12|10.4|12.03|10.43|12|10.4|0
1643257580000|2022-01-27 04:26:20|12.02|10.42|12.02|10.42|12.02|10.42|11.99|10.39|0
1643257590000|2022-01-27 04:26:30|12.03|10.43|11.95|10.35|12.03|10.43|11.95|10.35|0
1643257600000|2022-01-27 04:26:40|11.93|10.33|11.97|10.37|11.97|10.37|11.93|10.33|0
1643257610000|2022-01-27 04:26:50|11.93|10.33|11.93|10.33|11.94|10.34|11.93|10.33|0
1643257620000|2022-01-27 04:27:00|11.91|10.31|11.87|10.27|11.91|10.31|11.87|10.27|0
1643257630000|2022-01-27 04:27:10|11.88|10.28|11.88|10.28|11.88|10.28|11.88|10.28|0
1643257640000|2022-01-27 04:27:20|11.91|10.31|12.02|10.42|12.02|10.42|11.91|10.31|0
1643257650000|2022-01-27 04:27:30|12.04|10.44|12.03|10.43|12.04|10.44|12.03|10.43|0
1643257660000|2022-01-27 04:27:40|12.02|10.42|12.06|10.46|12.06|10.46|12.02|10.42|0
1643257670000|2022-01-27 04:27:50|12.05|10.45|12.16|10.56|12.16|10.56|12.05|10.45|0
1643257680000|2022-01-27 04:28:00|12.18|10.58|12.18|10.58|12.25|10.65|12.18|10.58|0
1643257690000|2022-01-27 04:28:10|12.2|10.6|12.24|10.64|12.27|10.67|12.2|10.6|0
1643257700000|2022-01-27 04:28:20|12.21|10.61|12.24|10.64|12.24|10.64|12.21|10.61|0
1643257710000|2022-01-27 04:28:30|12.17|10.57|12.15|10.55|12.17|10.57|12.14|10.54|0
1643257720000|2022-01-27 04:28:40|12.14|10.54|12.13|10.53|12.15|10.55|12.13|10.53|0
1643257730000|2022-01-27 04:28:50|12.16|10.56|12.17|10.57|12.17|10.57|12.15|10.55|0
1643257740000|2022-01-27 04:29:00|12.13|10.53|12.15|10.55|12.15|10.55|12.1|10.5|0
1643257750000|2022-01-27 04:29:10|12.19|10.59|12.15|10.55|12.19|10.59|12.14|10.54|0
1643257760000|2022-01-27 04:29:20|12.16|10.56|12.17|10.57|12.17|10.57|12.16|10.56|0
1643257770000|2022-01-27 04:29:30|12.15|10.55|12.17|10.57|12.19|10.59|12.15|10.55|0
1643257780000|2022-01-27 04:29:40|12.18|10.58|12.17|10.57|12.18|10.58|12.17|10.57|0
1643257790000|2022-01-27 04:29:50|12.18|10.58|12.15|10.55|12.18|10.58|12.15|10.55|0
1643257800000|2022-01-27 04:30:00|12.16|10.56|12.11|10.51|12.16|10.56|12.11|10.51|0
1643257810000|2022-01-27 04:30:10|12.12|10.52|12.12|10.52|12.12|10.52|12.11|10.51|0
1643257820000|2022-01-27 04:30:20|12.15|10.55|12.18|10.58|12.18|10.58|12.13|10.53|0
1643257830000|2022-01-27 04:30:30|12.17|10.57|12.16|10.56|12.17|10.57|12.15|10.55|0
1643257840000|2022-01-27 04:30:40|12.17|10.57|12.17|10.57|12.17|10.57|12.17|10.57|0
1643257850000|2022-01-27 04:30:50|12.15|10.55|12.16|10.56|12.16|10.56|12.15|10.55|0
1643257860000|2022-01-27 04:31:00|12.17|10.57|12.23|10.63|12.23|10.63|12.17|10.57|0
1643257870000|2022-01-27 04:31:10|12.19|10.59|12.16|10.56|12.2|10.6|12.16|10.56|0
1643257880000|2022-01-27 04:31:20|12.11|10.51|12.08|10.48|12.13|10.53|12.08|10.48|0
1643257890000|2022-01-27 04:31:30|12.09|10.49|12.17|10.57|12.17|10.57|12.09|10.49|0
1643257900000|2022-01-27 04:31:40|12.22|10.62|12.32|10.72|12.32|10.72|12.22|10.62|0
1643257910000|2022-01-27 04:31:50|12.33|10.73|12.26|10.66|12.34|10.74|12.26|10.66|0
1643257920000|2022-01-27 04:32:00|12.33|10.73|12.39|10.79|12.39|10.79|12.33|10.73|0
1643257930000|2022-01-27 04:32:10|12.38|10.78|12.43|10.83|12.43|10.83|12.38|10.78|0
1643257940000|2022-01-27 04:32:20|12.48|10.88|12.48|10.88|12.52|10.92|12.48|10.88|0
1643257950000|2022-01-27 04:32:30|12.43|10.83|12.44|10.84|12.48|10.88|12.43|10.83|0
1643257960000|2022-01-27 04:32:40|12.31|10.71|12.3|10.7|12.31|10.71|12.25|10.65|0
1643257970000|2022-01-27 04:32:50|12.33|10.73|12.28|10.68|12.33|10.73|12.28|10.68|0
1643257980000|2022-01-27 04:33:00|12.32|10.72|12.34|10.74|12.34|10.74|12.31|10.71|0
1643257990000|2022-01-27 04:33:10|12.36|10.76|12.34|10.74|12.36|10.76|12.34|10.74|0
1643258000000|2022-01-27 04:33:20|12.42|10.82|12.46|10.86|12.46|10.86|12.42|10.82|0
1643258010000|2022-01-27 04:33:30|12.45|10.85|12.47|10.87|12.47|10.87|12.45|10.85|0
1643258020000|2022-01-27 04:33:40|12.48|10.88|12.47|10.87|12.51|10.91|12.47|10.87|0
1643258030000|2022-01-27 04:33:50|12.43|10.83|12.42|10.82|12.46|10.86|12.42|10.82|0
1643258040000|2022-01-27 04:34:00|12.44|10.84|12.46|10.86|12.48|10.88|12.44|10.84|0
1643258050000|2022-01-27 04:34:10|12.42|10.82|12.48|10.88|12.48|10.88|12.4|10.8|0
1643258060000|2022-01-27 04:34:20|12.45|10.85|12.5|10.9|12.5|10.9|12.44|10.84|0
1643258070000|2022-01-27 04:34:30|12.49|10.89|12.45|10.85|12.49|10.89|12.45|10.85|0
1643258080000|2022-01-27 04:34:40|12.44|10.84|12.43|10.83|12.44|10.84|12.43|10.83|0
1643258090000|2022-01-27 04:34:50|12.44|10.84|12.44|10.84|12.46|10.86|12.42|10.82|0
1643258100000|2022-01-27 04:35:00|12.4|10.8|12.34|10.74|12.42|10.82|12.34|10.74|0
1643258110000|2022-01-27 04:35:10|12.33|10.73|12.34|10.74|12.35|10.75|12.33|10.73|0
1643258120000|2022-01-27 04:35:20|12.33|10.73|12.36|10.76|12.38|10.78|12.33|10.73|0
1643258130000|2022-01-27 04:35:30|12.38|10.78|12.36|10.76|12.38|10.78|12.36|10.76|0
1643258140000|2022-01-27 04:35:40|12.39|10.79|12.36|10.76|12.39|10.79|12.36|10.76|0
1643258150000|2022-01-27 04:35:50|12.37|10.77|12.48|10.88|12.48|10.88|12.37|10.77|0
1643258160000|2022-01-27 04:36:00|12.41|10.81|12.4|10.8|12.44|10.84|12.4|10.8|0
1643258170000|2022-01-27 04:36:10|12.34|10.74|12.32|10.72|12.36|10.76|12.32|10.72|0
1643258180000|2022-01-27 04:36:20|12.27|10.67|12.32|10.72|12.32|10.72|12.27|10.67|0
1643258190000|2022-01-27 04:36:30|12.29|10.69|12.34|10.74|12.34|10.74|12.29|10.69|0
1643258200000|2022-01-27 04:36:40|12.33|10.73|12.33|10.73|12.34|10.74|12.32|10.72|0
1643258210000|2022-01-27 04:36:50|12.35|10.75|12.35|10.75|12.35|10.75|12.34|10.74|0
1643258220000|2022-01-27 04:37:00|12.34|10.74|12.4|10.8|12.4|10.8|12.32|10.72|0
1643258230000|2022-01-27 04:37:10|12.42|10.82|12.44|10.84|12.44|10.84|12.42|10.82|0
1643258240000|2022-01-27 04:37:20|12.38|10.78|12.42|10.82|12.42|10.82|12.37|10.77|0
1643258250000|2022-01-27 04:37:30|12.44|10.84|12.42|10.82|12.44|10.84|12.42|10.82|0
1643258260000|2022-01-27 04:37:40|12.39|10.79|12.4|10.8|12.44|10.84|12.39|10.79|0
1643258270000|2022-01-27 04:37:50|12.37|10.77|12.38|10.78|12.38|10.78|12.37|10.77|0
1643258280000|2022-01-27 04:38:00|12.42|10.82|12.46|10.86|12.46|10.86|12.42|10.82|0
1643258290000|2022-01-27 04:38:10|12.5|10.9|12.43|10.83|12.5|10.9|12.43|10.83|0
1643258300000|2022-01-27 04:38:20|12.41|10.81|12.37|10.77|12.42|10.82|12.35|10.75|0
1643258310000|2022-01-27 04:38:30|12.35|10.75|12.32|10.72|12.35|10.75|12.31|10.71|0
1643258320000|2022-01-27 04:38:40|12.35|10.75|12.35|10.75|12.35|10.75|12.34|10.74|0
1643258330000|2022-01-27 04:38:50|12.31|10.71|12.31|10.71|12.31|10.71|12.31|10.71|0
1643258340000|2022-01-27 04:39:00|12.34|10.74|12.34|10.74|12.35|10.75|12.32|10.72|0
1643258350000|2022-01-27 04:39:10|12.38|10.78|12.41|10.81|12.41|10.81|12.38|10.78|0
1643258360000|2022-01-27 04:39:20|12.42|10.82|12.46|10.86|12.46|10.86|12.42|10.82|0
1643258370000|2022-01-27 04:39:30|12.45|10.85|12.45|10.85|12.45|10.85|12.44|10.84|0
1643258380000|2022-01-27 04:39:40|12.44|10.84|12.42|10.82|12.44|10.84|12.42|10.82|0
1643258390000|2022-01-27 04:39:50|12.38|10.78|12.4|10.8|12.42|10.82|12.38|10.78|0
1643258400000|2022-01-27 04:40:00|12.38|10.78|12.42|10.82|12.42|10.82|12.38|10.78|0
1643258410000|2022-01-27 04:40:10|12.41|10.81|12.17|10.57|12.41|10.81|12.16|10.56|0
1643258420000|2022-01-27 04:40:20|12.15|10.55|11.89|10.29|12.15|10.55|11.88|10.28|0
1643258430000|2022-01-27 04:40:30|11.85|10.25|11.83|10.23|11.85|10.25|11.81|10.21|0
1643258440000|2022-01-27 04:40:40|11.85|10.25|11.81|10.21|11.85|10.25|11.81|10.21|0
1643258450000|2022-01-27 04:40:50|11.77|10.17|11.8|10.2|11.8|10.2|11.76|10.16|0
1643258460000|2022-01-27 04:41:00|11.83|10.23|11.81|10.21|11.83|10.23|11.79|10.19|0
1643258470000|2022-01-27 04:41:10|11.8|10.2|11.77|10.17|11.8|10.2|11.75|10.15|0
1643258480000|2022-01-27 04:41:20|11.76|10.16|11.75|10.15|11.76|10.16|11.75|10.15|0
1643258490000|2022-01-27 04:41:30|11.73|10.13|11.73|10.13|11.73|10.13|11.73|10.13|0
1643258500000|2022-01-27 04:41:40|11.75|10.15|11.74|10.14|11.75|10.15|11.73|10.13|0
1643258510000|2022-01-27 04:41:50|11.75|10.15|11.72|10.12|11.75|10.15|11.7|10.1|0
1643258520000|2022-01-27 04:42:00|11.71|10.11|11.73|10.13|11.73|10.13|11.71|10.11|0
1643258530000|2022-01-27 04:42:10|11.75|10.15|11.78|10.18|11.78|10.18|11.75|10.15|0
1643258540000|2022-01-27 04:42:20|11.77|10.17|11.7|10.1|11.77|10.17|11.7|10.1|0
1643258550000|2022-01-27 04:42:30|11.71|10.11|11.66|10.06|11.71|10.11|11.66|10.06|0
1643258560000|2022-01-27 04:42:40|11.65|10.05|11.61|10.01|11.65|10.05|11.61|10.01|0
1643258570000|2022-01-27 04:42:50|11.6|10|11.49|9.89|11.6|10|11.49|9.89|0
1643258580000|2022-01-27 04:43:00|11.51|9.91|11.52|9.92|11.52|9.92|11.49|9.89|0
1643258590000|2022-01-27 04:43:10|11.53|9.93|11.61|10.01|11.63|10.03|11.53|9.93|0
1643258600000|2022-01-27 04:43:20|11.63|10.03|11.58|9.98|11.63|10.03|11.58|9.98|0
1643258610000|2022-01-27 04:43:30|11.63|10.03|11.66|10.06|11.66|10.06|11.63|10.03|0
1643258620000|2022-01-27 04:43:40|11.67|10.07|11.63|10.03|11.67|10.07|11.63|10.03|0
1643258630000|2022-01-27 04:43:50|11.58|9.98|11.59|9.99|11.59|9.99|11.58|9.98|0
1643258640000|2022-01-27 04:44:00|11.64|10.04|11.58|9.98|11.64|10.04|11.58|9.98|0
1643258650000|2022-01-27 04:44:10|11.57|9.97|11.56|9.96|11.59|9.99|11.56|9.96|0
1643258660000|2022-01-27 04:44:20|11.57|9.97|11.6|10|11.6|10|11.57|9.97|0
1643258670000|2022-01-27 04:44:30|11.58|9.98|11.55|9.95|11.58|9.98|11.55|9.95|0
1643258680000|2022-01-27 04:44:40|11.57|9.97|11.57|9.97|11.59|9.99|11.57|9.97|0
1643258690000|2022-01-27 04:44:50|11.58|9.98|11.56|9.96|11.58|9.98|11.56|9.96|0
1643258700000|2022-01-27 04:45:00|11.59|9.99|11.58|9.98|11.61|10.01|11.58|9.98|0
1643258710000|2022-01-27 04:45:10|11.59|9.99|11.67|10.07|11.67|10.07|11.59|9.99|0
1643258720000|2022-01-27 04:45:20|11.66|10.06|11.65|10.05|11.67|10.07|11.64|10.04|0
1643258730000|2022-01-27 04:45:30|11.63|10.03|11.63|10.03|11.63|10.03|11.63|10.03|0
1643258740000|2022-01-27 04:45:40|11.6|10|11.59|9.99|11.61|10.01|11.59|9.99|0
1643258750000|2022-01-27 04:45:50|11.58|9.98|11.6|10|11.6|10|11.58|9.98|0
1643258760000|2022-01-27 04:46:00|11.59|9.99|11.71|10.11|11.71|10.11|11.59|9.99|0
1643258770000|2022-01-27 04:46:10|11.69|10.09|11.65|10.05|11.69|10.09|11.65|10.05|0
1643258780000|2022-01-27 04:46:20|11.64|10.04|11.64|10.04|11.64|10.04|11.63|10.03|0
1643258790000|2022-01-27 04:46:30|11.66|10.06|11.61|10.01|11.66|10.06|11.61|10.01|0
1643258800000|2022-01-27 04:46:40|11.55|9.95|11.52|9.92|11.55|9.95|11.52|9.92|0
1643258810000|2022-01-27 04:46:50|11.53|9.93|11.5|9.9|11.54|9.94|11.5|9.9|0
1643258820000|2022-01-27 04:47:00|11.54|9.94|11.59|9.99|11.6|10|11.54|9.94|0
1643258830000|2022-01-27 04:47:10|11.56|9.96|11.5|9.9|11.56|9.96|11.5|9.9|0
1643258840000|2022-01-27 04:47:20|11.51|9.91|11.51|9.91|11.51|9.91|11.5|9.9|0
1643258850000|2022-01-27 04:47:30|11.5|9.9|11.53|9.93|11.53|9.93|11.5|9.9|0
1643258860000|2022-01-27 04:47:40|11.55|9.95|11.54|9.94|11.55|9.95|11.54|9.94|0
1643258880000|2022-01-27 04:48:00|11.56|9.96|11.58|9.98|11.58|9.98|11.56|9.96|0
1643258890000|2022-01-27 04:48:10|11.62|10.02|11.63|10.03|11.66|10.06|11.62|10.02|0
1643258900000|2022-01-27 04:48:20|11.65|10.05|11.66|10.06|11.66|10.06|11.64|10.04|0
1643258910000|2022-01-27 04:48:30|11.67|10.07|11.64|10.04|11.71|10.11|11.64|10.04|0
1643258920000|2022-01-27 04:48:40|11.68|10.08|11.64|10.04|11.68|10.08|11.63|10.03|0
1643258930000|2022-01-27 04:48:50|11.63|10.03|11.59|9.99|11.63|10.03|11.59|9.99|0
1643258940000|2022-01-27 04:49:00|11.62|10.02|11.63|10.03|11.63|10.03|11.61|10.01|0
1643258950000|2022-01-27 04:49:10|11.64|10.04|11.62|10.02|11.66|10.06|11.62|10.02|0
1643258960000|2022-01-27 04:49:20|11.63|10.03|11.63|10.03|11.64|10.04|11.63|10.03|0
1643258970000|2022-01-27 04:49:30|11.62|10.02|11.57|9.97|11.63|10.03|11.57|9.97|0
1643258980000|2022-01-27 04:49:40|11.53|9.93|11.55|9.95|11.55|9.95|11.53|9.93|0
1643258990000|2022-01-27 04:49:50|11.51|9.91|11.54|9.94|11.55|9.95|11.51|9.91|0
1643259000000|2022-01-27 04:50:00|11.56|9.96|11.55|9.95|11.56|9.96|11.55|9.95|0
1643259010000|2022-01-27 04:50:10|11.54|9.94|11.56|9.96|11.56|9.96|11.54|9.94|0
1643259020000|2022-01-27 04:50:20|11.57|9.97|11.55|9.95|11.59|9.99|11.55|9.95|0
1643259030000|2022-01-27 04:50:30|11.58|9.98|11.58|9.98|11.58|9.98|11.57|9.97|0
1643259040000|2022-01-27 04:50:40|11.57|9.97|11.56|9.96|11.57|9.97|11.56|9.96|0
1643259050000|2022-01-27 04:50:50|11.61|10.01|11.62|10.02|11.62|10.02|11.61|10.01|0
1643259060000|2022-01-27 04:51:00|11.64|10.04|11.64|10.04|11.64|10.04|11.64|10.04|0
1643259070000|2022-01-27 04:51:10|11.63|10.03|11.61|10.01|11.63|10.03|11.61|10.01|0
1643259080000|2022-01-27 04:51:20|11.62|10.02|11.58|9.98|11.62|10.02|11.58|9.98|0
1643259090000|2022-01-27 04:51:30|11.59|9.99|11.59|9.99|11.59|9.99|11.59|9.99|0
1643259100000|2022-01-27 04:51:40|11.57|9.97|11.59|9.99|11.59|9.99|11.54|9.94|0
1643259110000|2022-01-27 04:51:50|11.57|9.97|11.61|10.01|11.61|10.01|11.57|9.97|0
1643259120000|2022-01-27 04:52:00|11.62|10.02|11.65|10.05|11.65|10.05|11.62|10.02|0
1643259130000|2022-01-27 04:52:10|11.69|10.09|11.69|10.09|11.7|10.1|11.69|10.09|0
1643259140000|2022-01-27 04:52:20|11.7|10.1|11.73|10.13|11.73|10.13|11.7|10.1|0
1643259150000|2022-01-27 04:52:30|11.7|10.1|11.73|10.13|11.73|10.13|11.7|10.1|0
1643259160000|2022-01-27 04:52:40|11.79|10.19|11.73|10.13|11.79|10.19|11.73|10.13|0
1643259170000|2022-01-27 04:52:50|11.71|10.11|11.73|10.13|11.73|10.13|11.71|10.11|0
1643259180000|2022-01-27 04:53:00|11.79|10.19|11.76|10.16|11.79|10.19|11.73|10.13|0
1643259190000|2022-01-27 04:53:10|11.78|10.18|11.77|10.17|11.78|10.18|11.75|10.15|0
1643259200000|2022-01-27 04:53:20|11.76|10.16|11.78|10.18|11.81|10.21|11.76|10.16|0
1643259210000|2022-01-27 04:53:30|11.79|10.19|11.78|10.18|11.8|10.2|11.78|10.18|0
1643259220000|2022-01-27 04:53:40|11.81|10.21|11.81|10.21|11.81|10.21|11.81|10.21|0
1643259230000|2022-01-27 04:53:50|11.8|10.2|11.79|10.19|11.81|10.21|11.78|10.18|0
1643259240000|2022-01-27 04:54:00|11.77|10.17|11.75|10.15|11.77|10.17|11.75|10.15|0
1643259250000|2022-01-27 04:54:10|11.73|10.13|11.65|10.05|11.73|10.13|11.65|10.05|0
1643259260000|2022-01-27 04:54:20|11.64|10.04|11.68|10.08|11.7|10.1|11.64|10.04|0
1643259270000|2022-01-27 04:54:30|11.7|10.1|11.69|10.09|11.7|10.1|11.69|10.09|0
1643259280000|2022-01-27 04:54:40|11.68|10.08|11.71|10.11|11.71|10.11|11.68|10.08|0
1643259290000|2022-01-27 04:54:50|11.68|10.08|11.66|10.06|11.7|10.1|11.66|10.06|0
1643259300000|2022-01-27 04:55:00|11.67|10.07|11.68|10.08|11.69|10.09|11.67|10.07|0
1643259310000|2022-01-27 04:55:10|11.69|10.09|11.67|10.07|11.72|10.12|11.67|10.07|0
1643259320000|2022-01-27 04:55:20|11.68|10.08|11.72|10.12|11.72|10.12|11.68|10.08|0
1643259330000|2022-01-27 04:55:30|11.74|10.14|11.68|10.08|11.74|10.14|11.68|10.08|0
1643259340000|2022-01-27 04:55:40|11.7|10.1|11.68|10.08|11.71|10.11|11.68|10.08|0
1643259350000|2022-01-27 04:55:50|11.66|10.06|11.66|10.06|11.66|10.06|11.66|10.06|0
1643259360000|2022-01-27 04:56:00|11.67|10.07|11.67|10.07|11.67|10.07|11.66|10.06|0
1643259370000|2022-01-27 04:56:10|11.7|10.1|11.71|10.11|11.71|10.11|11.7|10.1|0
1643259380000|2022-01-27 04:56:20|11.68|10.08|11.65|10.05|11.68|10.08|11.65|10.05|0
1643259390000|2022-01-27 04:56:30|11.67|10.07|11.7|10.1|11.71|10.11|11.67|10.07|0
1643259400000|2022-01-27 04:56:40|11.69|10.09|11.72|10.12|11.72|10.12|11.67|10.07|0
1643259410000|2022-01-27 04:56:50|11.73|10.13|11.73|10.13|11.73|10.13|11.73|10.13|0
1643259420000|2022-01-27 04:57:00|11.72|10.12|11.77|10.17|11.8|10.2|11.72|10.12|0
1643259430000|2022-01-27 04:57:10|11.72|10.12|11.74|10.14|11.74|10.14|11.72|10.12|0
1643259440000|2022-01-27 04:57:20|11.75|10.15|11.67|10.07|11.75|10.15|11.67|10.07|0
1643259450000|2022-01-27 04:57:30|11.69|10.09|11.68|10.08|11.69|10.09|11.68|10.08|0
1643259460000|2022-01-27 04:57:40|11.69|10.09|11.69|10.09|11.71|10.11|11.69|10.09|0
1643259470000|2022-01-27 04:57:50|11.71|10.11|11.77|10.17|11.77|10.17|11.71|10.11|0
1643259480000|2022-01-27 04:58:00|11.79|10.19|11.79|10.19|11.79|10.19|11.79|10.19|0
1643259490000|2022-01-27 04:58:10|11.81|10.21|11.86|10.26|11.86|10.26|11.81|10.21|0
1643259500000|2022-01-27 04:58:20|11.84|10.24|11.83|10.23|11.84|10.24|11.83|10.23|0
1643259510000|2022-01-27 04:58:30|11.82|10.22|11.72|10.12|11.83|10.23|11.68|10.08|0
1643259520000|2022-01-27 04:58:40|11.75|10.15|11.75|10.15|11.76|10.16|11.75|10.15|0
1643259530000|2022-01-27 04:58:50|11.76|10.16|11.78|10.18|11.78|10.18|11.76|10.16|0
1643259540000|2022-01-27 04:59:00|11.79|10.19|11.79|10.19|11.79|10.19|11.77|10.17|0
1643259550000|2022-01-27 04:59:10|11.76|10.16|11.75|10.15|11.76|10.16|11.75|10.15|0
1643259560000|2022-01-27 04:59:20|11.71|10.11|11.69|10.09|11.73|10.13|11.69|10.09|0
1643259570000|2022-01-27 04:59:30|11.71|10.11|11.79|10.19|11.79|10.19|11.71|10.11|0
1643259580000|2022-01-27 04:59:40|11.73|10.13|11.8|10.2|11.8|10.2|11.73|10.13|0
1643259590000|2022-01-27 04:59:50|11.79|10.19|11.73|10.13|11.79|10.19|11.73|10.13|0
1643259600000|2022-01-27 05:00:00|11.77|10.17|11.85|10.25|11.85|10.25|11.77|10.17|0
1643259610000|2022-01-27 05:00:10|11.86|10.26|11.89|10.29|11.89|10.29|11.86|10.26|0
1643259620000|2022-01-27 05:00:20|11.88|10.28|11.84|10.24|11.88|10.28|11.84|10.24|0
1643259630000|2022-01-27 05:00:30|11.83|10.23|11.86|10.26|11.86|10.26|11.83|10.23|0
1643259640000|2022-01-27 05:00:40|11.82|10.22|11.77|10.17|11.82|10.22|11.74|10.14|0
1643259650000|2022-01-27 05:00:50|11.75|10.15|11.79|10.19|11.79|10.19|11.75|10.15|0
1643259660000|2022-01-27 05:01:00|11.81|10.21|11.92|10.32|11.92|10.32|11.81|10.21|0
1643259670000|2022-01-27 05:01:10|11.99|10.39|11.93|10.33|11.99|10.39|11.93|10.33|0
1643259680000|2022-01-27 05:01:20|11.96|10.36|11.88|10.28|11.96|10.36|11.88|10.28|0
1643259690000|2022-01-27 05:01:30|11.84|10.24|11.77|10.17|11.84|10.24|11.77|10.17|0
1643259700000|2022-01-27 05:01:40|11.79|10.19|11.83|10.23|11.83|10.23|11.78|10.18|0
1643259710000|2022-01-27 05:01:50|11.79|10.19|11.8|10.2|11.8|10.2|11.77|10.17|0
1643259720000|2022-01-27 05:02:00|11.85|10.25|11.8|10.2|11.85|10.25|11.8|10.2|0
1643259730000|2022-01-27 05:02:10|11.79|10.19|11.76|10.16|11.79|10.19|11.76|10.16|0
1643259740000|2022-01-27 05:02:20|11.78|10.18|11.89|10.29|11.89|10.29|11.78|10.18|0
1643259750000|2022-01-27 05:02:30|11.9|10.3|11.93|10.33|11.93|10.33|11.9|10.3|0
1643259760000|2022-01-27 05:02:40|12.07|10.47|12.09|10.49|12.09|10.49|12.03|10.43|0
1643259770000|2022-01-27 05:02:50|12.06|10.46|12.06|10.46|12.1|10.5|12.06|10.46|0
1643259780000|2022-01-27 05:03:00|12.09|10.49|12.17|10.57|12.17|10.57|12.09|10.49|0
1643259790000|2022-01-27 05:03:10|12.14|10.54|12.14|10.54|12.14|10.54|12.12|10.52|0
1643259800000|2022-01-27 05:03:20|12.15|10.55|12.14|10.54|12.15|10.55|12.14|10.54|0
1643259810000|2022-01-27 05:03:30|12.15|10.55|12.13|10.53|12.15|10.55|12.11|10.51|0
1643259820000|2022-01-27 05:03:40|12.08|10.48|12.11|10.51|12.13|10.53|12.08|10.48|0
1643259830000|2022-01-27 05:03:50|12.15|10.55|12.16|10.56|12.17|10.57|12.15|10.55|0
1643259840000|2022-01-27 05:04:00|12.18|10.58|12.28|10.68|12.29|10.69|12.18|10.58|0
1643259850000|2022-01-27 05:04:10|12.26|10.66|12.34|10.74|12.38|10.78|12.26|10.66|0
1643259860000|2022-01-27 05:04:20|12.36|10.76|12.47|10.87|12.47|10.87|12.36|10.76|0
1643259870000|2022-01-27 05:04:30|12.44|10.84|12.39|10.79|12.44|10.84|12.39|10.79|0
1643259880000|2022-01-27 05:04:40|12.49|10.89|12.52|10.92|12.52|10.92|12.49|10.89|0
1643259890000|2022-01-27 05:04:50|12.47|10.87|12.51|10.91|12.52|10.92|12.47|10.87|0
1643259900000|2022-01-27 05:05:00|12.52|10.92|12.53|10.93|12.57|10.97|12.52|10.92|0
1643259910000|2022-01-27 05:05:10|12.51|10.91|12.51|10.91|12.57|10.97|12.51|10.91|0
1643259920000|2022-01-27 05:05:20|12.49|10.89|12.55|10.95|12.55|10.95|12.49|10.89|0
1643259930000|2022-01-27 05:05:30|12.49|10.89|12.47|10.87|12.51|10.91|12.47|10.87|0
1643259940000|2022-01-27 05:05:40|12.5|10.9|12.48|10.88|12.5|10.9|12.42|10.82|0
1643259950000|2022-01-27 05:05:50|12.53|10.93|12.59|10.99|12.59|10.99|12.53|10.93|0
1643259960000|2022-01-27 05:06:00|12.55|10.95|12.5|10.9|12.55|10.95|12.5|10.9|0
1643259970000|2022-01-27 05:06:10|12.49|10.89|12.42|10.82|12.49|10.89|12.4|10.8|0
1643259980000|2022-01-27 05:06:20|12.47|10.87|12.47|10.87|12.49|10.89|12.46|10.86|0
1643259990000|2022-01-27 05:06:30|12.49|10.89|12.43|10.83|12.49|10.89|12.43|10.83|0
1643260000000|2022-01-27 05:06:40|12.44|10.84|12.46|10.86|12.49|10.89|12.44|10.84|0
1643260010000|2022-01-27 05:06:50|12.45|10.85|12.45|10.85|12.45|10.85|12.45|10.85|0
1643260020000|2022-01-27 05:07:00|12.46|10.86|12.51|10.91|12.51|10.91|12.46|10.86|0
1643260030000|2022-01-27 05:07:10|12.49|10.89|12.43|10.83|12.49|10.89|12.43|10.83|0
1643260040000|2022-01-27 05:07:20|12.41|10.81|12.46|10.86|12.46|10.86|12.4|10.8|0
1643260050000|2022-01-27 05:07:30|12.47|10.87|12.49|10.89|12.49|10.89|12.45|10.85|0
1643260060000|2022-01-27 05:07:40|12.52|10.92|12.47|10.87|12.52|10.92|12.46|10.86|0
1643260070000|2022-01-27 05:07:50|12.5|10.9|12.52|10.92|12.52|10.92|12.46|10.86|0
1643260080000|2022-01-27 05:08:00|12.49|10.89|12.38|10.78|12.49|10.89|12.38|10.78|0
1643260090000|2022-01-27 05:08:10|12.36|10.76|12.25|10.65|12.36|10.76|12.25|10.65|0
1643260100000|2022-01-27 05:08:20|12.27|10.67|12.28|10.68|12.28|10.68|12.25|10.65|0
1643260110000|2022-01-27 05:08:30|12.25|10.65|12.26|10.66|12.26|10.66|12.22|10.62|0
1643260120000|2022-01-27 05:08:40|12.25|10.65|12.21|10.61|12.25|10.65|12.21|10.61|0
1643260130000|2022-01-27 05:08:50|12.22|10.62|12.22|10.62|12.22|10.62|12.22|10.62|0
1643260140000|2022-01-27 05:09:00|12.19|10.59|12.16|10.56|12.19|10.59|12.15|10.55|0
1643260150000|2022-01-27 05:09:10|12.13|10.53|12.15|10.55|12.15|10.55|12.13|10.53|0
1643260160000|2022-01-27 05:09:20|12.16|10.56|12.13|10.53|12.16|10.56|12.13|10.53|0
1643260170000|2022-01-27 05:09:30|12.15|10.55|12.13|10.53|12.15|10.55|12.13|10.53|0
1643260180000|2022-01-27 05:09:40|12.15|10.55|12.1|10.5|12.15|10.55|12.1|10.5|0
1643260190000|2022-01-27 05:09:50|12.12|10.52|12.11|10.51|12.12|10.52|12.1|10.5|0
1643260200000|2022-01-27 05:10:00|12.12|10.52|12.12|10.52|12.15|10.55|12.12|10.52|0
1643260210000|2022-01-27 05:10:10|12.11|10.51|12.09|10.49|12.13|10.53|12.09|10.49|0
1643260220000|2022-01-27 05:10:20|12.07|10.47|12.14|10.54|12.14|10.54|12.07|10.47|0
1643260230000|2022-01-27 05:10:30|12.13|10.53|12.13|10.53|12.13|10.53|12.11|10.51|0
1643260240000|2022-01-27 05:10:40|12.11|10.51|12.11|10.51|12.12|10.52|12.09|10.49|0
1643260250000|2022-01-27 05:10:50|12.09|10.49|12.09|10.49|12.09|10.49|12.09|10.49|0
1643260260000|2022-01-27 05:11:00|12.11|10.51|12.11|10.51|12.15|10.55|12.11|10.51|0
1643260270000|2022-01-27 05:11:10|12.05|10.45|12.11|10.51|12.13|10.53|12.05|10.45|0
1643260280000|2022-01-27 05:11:20|12.12|10.52|12.12|10.52|12.13|10.53|12.09|10.49|0
1643260290000|2022-01-27 05:11:30|12.13|10.53|12.14|10.54|12.17|10.57|12.13|10.53|0
1643260300000|2022-01-27 05:11:40|12.15|10.55|12.17|10.57|12.17|10.57|12.15|10.55|0
1643260310000|2022-01-27 05:11:50|12.16|10.56|12.09|10.49|12.16|10.56|12.09|10.49|0
1643260320000|2022-01-27 05:12:00|12.1|10.5|12.07|10.47|12.1|10.5|12.07|10.47|0
1643260330000|2022-01-27 05:12:10|12.1|10.5|12.11|10.51|12.11|10.51|12.09|10.49|0
1643260340000|2022-01-27 05:12:20|12.09|10.49|12.09|10.49|12.09|10.49|12.09|10.49|0
1643260350000|2022-01-27 05:12:30|12.08|10.48|12.08|10.48|12.08|10.48|12.07|10.47|0
1643260360000|2022-01-27 05:12:40|12.09|10.49|12.05|10.45|12.11|10.51|12.05|10.45|0
1643260370000|2022-01-27 05:12:50|12.06|10.46|12.09|10.49|12.09|10.49|12.05|10.45|0
1643260380000|2022-01-27 05:13:00|12.1|10.5|11.98|10.38|12.1|10.5|11.98|10.38|0
1643260390000|2022-01-27 05:13:10|11.99|10.39|11.98|10.38|12.01|10.41|11.94|10.34|0
1643260400000|2022-01-27 05:13:20|12|10.4|12.03|10.43|12.03|10.43|12|10.4|0
1643260410000|2022-01-27 05:13:30|12.02|10.42|11.98|10.38|12.03|10.43|11.98|10.38|0
1643260420000|2022-01-27 05:13:40|11.97|10.37|11.92|10.32|11.97|10.37|11.92|10.32|0
1643260430000|2022-01-27 05:13:50|11.9|10.3|11.87|10.27|11.9|10.3|11.87|10.27|0
1643260440000|2022-01-27 05:14:00|11.86|10.26|11.87|10.27|11.88|10.28|11.86|10.26|0
1643260450000|2022-01-27 05:14:10|11.85|10.25|11.82|10.22|11.85|10.25|11.82|10.22|0
1643260460000|2022-01-27 05:14:20|11.79|10.19|11.77|10.17|11.81|10.21|11.76|10.16|0
1643260470000|2022-01-27 05:14:30|11.75|10.15|11.76|10.16|11.76|10.16|11.74|10.14|0
1643260480000|2022-01-27 05:14:40|11.72|10.12|11.69|10.09|11.74|10.14|11.69|10.09|0
1643260490000|2022-01-27 05:14:50|11.7|10.1|11.72|10.12|11.72|10.12|11.7|10.1|0
1643260500000|2022-01-27 05:15:00|11.7|10.1|11.72|10.12|11.73|10.13|11.7|10.1|0
1643260510000|2022-01-27 05:15:10|11.7|10.1|11.7|10.1|11.71|10.11|11.69|10.09|0
1643260520000|2022-01-27 05:15:20|11.72|10.12|11.66|10.06|11.72|10.12|11.66|10.06|0
1643260530000|2022-01-27 05:15:30|11.62|10.02|11.58|9.98|11.64|10.04|11.58|9.98|0
1643260540000|2022-01-27 05:15:40|11.48|9.88|11.35|9.75|11.48|9.88|11.34|9.74|0
1643260550000|2022-01-27 05:15:50|11.3|9.7|11.33|9.73|11.33|9.73|11.3|9.7|0
1643260560000|2022-01-27 05:16:00|11.38|9.78|11.46|9.86|11.49|9.89|11.38|9.78|0
1643260570000|2022-01-27 05:16:10|11.33|9.73|11.31|9.71|11.34|9.74|11.31|9.71|0
1643260580000|2022-01-27 05:16:20|11.33|9.73|11.32|9.72|11.33|9.73|11.3|9.7|0
1643260590000|2022-01-27 05:16:30|11.4|9.8|11.31|9.71|11.4|9.8|11.31|9.71|0
1643260600000|2022-01-27 05:16:40|11.37|9.77|11.48|9.88|11.48|9.88|11.37|9.77|0
1643260610000|2022-01-27 05:16:50|11.44|9.84|11.44|9.84|11.46|9.86|11.44|9.84|0
1643260620000|2022-01-27 05:17:00|11.42|9.82|11.29|9.69|11.42|9.82|11.29|9.69|0
1643260630000|2022-01-27 05:17:10|11.32|9.72|11.36|9.76|11.36|9.76|11.32|9.72|0
1643260640000|2022-01-27 05:17:20|11.31|9.71|11.27|9.67|11.31|9.71|11.27|9.67|0
1643260650000|2022-01-27 05:17:30|11.28|9.68|11.32|9.72|11.32|9.72|11.28|9.68|0
1643260660000|2022-01-27 05:17:40|11.28|9.68|11.38|9.78|11.38|9.78|11.28|9.68|0
1643260670000|2022-01-27 05:17:50|11.34|9.74|11.31|9.71|11.34|9.74|11.31|9.71|0
1643260680000|2022-01-27 05:18:00|11.29|9.69|11.3|9.7|11.32|9.72|11.29|9.69|0
1643260690000|2022-01-27 05:18:10|11.38|9.78|11.33|9.73|11.38|9.78|11.33|9.73|0
1643260700000|2022-01-27 05:18:20|11.32|9.72|11.33|9.73|11.33|9.73|11.32|9.72|0
1643260710000|2022-01-27 05:18:30|11.3|9.7|11.3|9.7|11.32|9.72|11.29|9.69|0
1643260720000|2022-01-27 05:18:40|11.29|9.69|11.23|9.63|11.29|9.69|11.18|9.58|0
1643260730000|2022-01-27 05:18:50|11.22|9.62|11.25|9.65|11.25|9.65|11.21|9.61|0
1643260740000|2022-01-27 05:19:00|11.23|9.63|11.22|9.62|11.25|9.65|11.22|9.62|0
1643260750000|2022-01-27 05:19:10|11.2|9.6|11.02|9.42|11.21|9.61|11.02|9.42|0
1643260760000|2022-01-27 05:19:20|11.07|9.47|11.04|9.44|11.12|9.52|11.04|9.44|0
1643260770000|2022-01-27 05:19:30|11.09|9.49|11.07|9.47|11.09|9.49|11.06|9.46|0
1643260780000|2022-01-27 05:19:40|11.09|9.49|11.02|9.42|11.09|9.49|11.02|9.42|0
1643260790000|2022-01-27 05:19:50|11.07|9.47|11.07|9.47|11.11|9.51|11.07|9.47|0
1643260800000|2022-01-27 05:20:00|11.04|9.44|11.1|9.5|11.11|9.51|11|9.4|0
1643260810000|2022-01-27 05:20:10|11.11|9.51|11.04|9.44|11.11|9.51|11.04|9.44|0
1643260820000|2022-01-27 05:20:20|11.05|9.45|11.1|9.5|11.1|9.5|11.05|9.45|0
1643260830000|2022-01-27 05:20:30|11.07|9.47|11.09|9.49|11.09|9.49|11.04|9.44|0
1643260840000|2022-01-27 05:20:40|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1643260850000|2022-01-27 05:20:50|11.12|9.52|11.11|9.51|11.12|9.52|11.05|9.45|0
1643260860000|2022-01-27 05:21:00|11.09|9.49|11.1|9.5|11.11|9.51|11.09|9.49|0
1643260870000|2022-01-27 05:21:10|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1643260880000|2022-01-27 05:21:20|11.1|9.5|11.11|9.51|11.11|9.51|11.07|9.47|0
1643260890000|2022-01-27 05:21:30|11.09|9.49|11.06|9.46|11.09|9.49|11.06|9.46|0
1643260900000|2022-01-27 05:21:40|11.11|9.51|11.14|9.54|11.14|9.54|11.11|9.51|0
1643260910000|2022-01-27 05:21:50|11.15|9.55|11.19|9.59|11.19|9.59|11.15|9.55|0
1643260920000|2022-01-27 05:22:00|11.18|9.58|11.16|9.56|11.18|9.58|11.1|9.5|0
1643260930000|2022-01-27 05:22:10|11.15|9.55|11.13|9.53|11.15|9.55|11.11|9.51|0
1643260940000|2022-01-27 05:22:20|11.15|9.55|11.14|9.54|11.19|9.59|11.14|9.54|0
1643260950000|2022-01-27 05:22:30|11.15|9.55|11.15|9.55|11.19|9.59|11.15|9.55|0
1643260960000|2022-01-27 05:22:40|11.17|9.57|11.18|9.58|11.2|9.6|11.17|9.57|0
1643260970000|2022-01-27 05:22:50|11.2|9.6|11.16|9.56|11.2|9.6|11.16|9.56|0
1643260980000|2022-01-27 05:23:00|11.18|9.58|11.2|9.6|11.21|9.61|11.18|9.58|0
1643260990000|2022-01-27 05:23:10|11.19|9.59|11.13|9.53|11.19|9.59|11.13|9.53|0
1643261000000|2022-01-27 05:23:20|11.18|9.58|11.17|9.57|11.18|9.58|11.15|9.55|0
1643261010000|2022-01-27 05:23:30|11.16|9.56|11.2|9.6|11.2|9.6|11.16|9.56|0
1643261020000|2022-01-27 05:23:40|11.21|9.61|11.19|9.59|11.21|9.61|11.19|9.59|0
1643261030000|2022-01-27 05:23:50|11.23|9.63|11.3|9.7|11.3|9.7|11.23|9.63|0
1643261040000|2022-01-27 05:24:00|11.25|9.65|11.21|9.61|11.27|9.67|11.21|9.61|0
1643261050000|2022-01-27 05:24:10|11.23|9.63|11.22|9.62|11.24|9.64|11.22|9.62|0
1643261060000|2022-01-27 05:24:20|11.2|9.6|11.23|9.63|11.24|9.64|11.2|9.6|0
1643261070000|2022-01-27 05:24:30|11.27|9.67|11.23|9.63|11.28|9.68|11.23|9.63|0
1643261080000|2022-01-27 05:24:40|11.21|9.61|11.17|9.57|11.23|9.63|11.17|9.57|0
1643261090000|2022-01-27 05:24:50|11.13|9.53|11.15|9.55|11.15|9.55|11.13|9.53|0
1643261100000|2022-01-27 05:25:00|11.19|9.59|11.18|9.58|11.19|9.59|11.16|9.56|0
1643261110000|2022-01-27 05:25:10|11.22|9.62|11.24|9.64|11.25|9.65|11.22|9.62|0
1643261120000|2022-01-27 05:25:20|11.25|9.65|11.25|9.65|11.27|9.67|11.24|9.64|0
1643261130000|2022-01-27 05:25:30|11.2|9.6|11.21|9.61|11.21|9.61|11.17|9.57|0
1643261140000|2022-01-27 05:25:40|11.22|9.62|11.19|9.59|11.22|9.62|11.17|9.57|0
1643261150000|2022-01-27 05:25:50|11.21|9.61|11.22|9.62|11.22|9.62|11.21|9.61|0
1643261160000|2022-01-27 05:26:00|11.23|9.63|11.15|9.55|11.23|9.63|11.15|9.55|0
1643261170000|2022-01-27 05:26:10|11.16|9.56|11.14|9.54|11.17|9.57|11.14|9.54|0
1643261180000|2022-01-27 05:26:20|11.13|9.53|11.11|9.51|11.14|9.54|11.09|9.49|0
1643261190000|2022-01-27 05:26:30|11.18|9.58|11.24|9.64|11.24|9.64|11.18|9.58|0
1643261200000|2022-01-27 05:26:40|11.21|9.61|11.21|9.61|11.21|9.61|11.19|9.59|0
1643261210000|2022-01-27 05:26:50|11.2|9.6|11.2|9.6|11.2|9.6|11.2|9.6|0
1643261220000|2022-01-27 05:27:00|11.13|9.53|11.24|9.64|11.24|9.64|11.13|9.53|0
1643261230000|2022-01-27 05:27:10|11.23|9.63|11.18|9.58|11.23|9.63|11.18|9.58|0
1643261240000|2022-01-27 05:27:20|11.2|9.6|11.2|9.6|11.2|9.6|11.19|9.59|0
1643261250000|2022-01-27 05:27:30|11.21|9.61|11.22|9.62|11.22|9.62|11.2|9.6|0
1643261260000|2022-01-27 05:27:40|11.23|9.63|11.21|9.61|11.23|9.63|11.2|9.6|0
1643261270000|2022-01-27 05:27:50|11.2|9.6|11.21|9.61|11.21|9.61|11.18|9.58|0
1643261280000|2022-01-27 05:28:00|11.2|9.6|11.21|9.61|11.21|9.61|11.2|9.6|0
1643261290000|2022-01-27 05:28:10|11.26|9.66|11.38|9.78|11.38|9.78|11.26|9.66|0
1643261300000|2022-01-27 05:28:20|11.37|9.77|11.43|9.83|11.43|9.83|11.37|9.77|0
1643261310000|2022-01-27 05:28:30|11.51|9.91|11.47|9.87|11.51|9.91|11.47|9.87|0
1643261320000|2022-01-27 05:28:40|11.46|9.86|11.37|9.77|11.46|9.86|11.37|9.77|0
1643261330000|2022-01-27 05:28:50|11.4|9.8|11.44|9.84|11.44|9.84|11.39|9.79|0
1643261340000|2022-01-27 05:29:00|11.43|9.83|11.35|9.75|11.43|9.83|11.35|9.75|0
1643261350000|2022-01-27 05:29:10|11.39|9.79|11.41|9.81|11.41|9.81|11.39|9.79|0
1643261360000|2022-01-27 05:29:20|11.4|9.8|11.37|9.77|11.4|9.8|11.37|9.77|0
1643261370000|2022-01-27 05:29:30|11.4|9.8|11.46|9.86|11.46|9.86|11.4|9.8|0
1643261380000|2022-01-27 05:29:40|11.42|9.82|11.46|9.86|11.47|9.87|11.42|9.82|0
1643261390000|2022-01-27 05:29:50|11.44|9.84|11.41|9.81|11.44|9.84|11.41|9.81|0
1643261400000|2022-01-27 05:30:00|11.4|9.8|11.38|9.78|11.4|9.8|11.37|9.77|0
1643261410000|2022-01-27 05:30:10|11.41|9.81|11.43|9.83|11.43|9.83|11.41|9.81|0
1643261420000|2022-01-27 05:30:20|11.39|9.79|11.41|9.81|11.41|9.81|11.39|9.79|0
1643261430000|2022-01-27 05:30:30|11.42|9.82|11.46|9.86|11.46|9.86|11.39|9.79|0
1643261440000|2022-01-27 05:30:40|11.44|9.84|11.44|9.84|11.44|9.84|11.43|9.83|0
1643261450000|2022-01-27 05:30:50|11.45|9.85|11.44|9.84|11.46|9.86|11.44|9.84|0
1643261460000|2022-01-27 05:31:00|11.42|9.82|11.44|9.84|11.44|9.84|11.42|9.82|0
1643261470000|2022-01-27 05:31:10|11.45|9.85|11.68|10.08|11.68|10.08|11.45|9.85|0
1643261480000|2022-01-27 05:31:20|11.72|10.12|11.7|10.1|11.72|10.12|11.7|10.1|0
1643261490000|2022-01-27 05:31:30|11.74|10.14|11.76|10.16|11.76|10.16|11.74|10.14|0
1643261500000|2022-01-27 05:31:40|11.72|10.12|11.74|10.14|11.74|10.14|11.72|10.12|0
1643261510000|2022-01-27 05:31:50|11.7|10.1|11.68|10.08|11.7|10.1|11.68|10.08|0
1643261520000|2022-01-27 05:32:00|11.78|10.18|11.85|10.25|11.86|10.26|11.78|10.18|0
1643261530000|2022-01-27 05:32:10|12|10.4|12.17|10.57|12.17|10.57|12|10.4|0
1643261540000|2022-01-27 05:32:20|12.13|10.53|12.13|10.53|12.13|10.53|11.96|10.36|0
1643261550000|2022-01-27 05:32:30|12.09|10.49|12.11|10.51|12.11|10.51|12.09|10.49|0
1643261560000|2022-01-27 05:32:40|12.1|10.5|12.04|10.44|12.11|10.51|12.04|10.44|0
1643261570000|2022-01-27 05:32:50|12.08|10.48|12.05|10.45|12.08|10.48|12.04|10.44|0
1643261580000|2022-01-27 05:33:00|12.03|10.43|12.04|10.44|12.06|10.46|12.03|10.43|0
1643261590000|2022-01-27 05:33:10|12.05|10.45|12.05|10.45|12.06|10.46|12.05|10.45|0
1643261600000|2022-01-27 05:33:20|11.99|10.39|12.11|10.51|12.11|10.51|11.99|10.39|0
1643261610000|2022-01-27 05:33:30|12.09|10.49|12|10.4|12.09|10.49|12|10.4|0
1643261620000|2022-01-27 05:33:40|11.99|10.39|11.99|10.39|11.99|10.39|11.99|10.39|0
1643261630000|2022-01-27 05:33:50|12|10.4|11.95|10.35|12|10.4|11.94|10.34|0
1643261640000|2022-01-27 05:34:00|11.92|10.32|11.93|10.33|11.93|10.33|11.9|10.3|0
1643261650000|2022-01-27 05:34:10|11.94|10.34|11.94|10.34|11.94|10.34|11.94|10.34|0
1643261660000|2022-01-27 05:34:20|12.1|10.5|12.07|10.47|12.1|10.5|12.07|10.47|0
1643261670000|2022-01-27 05:34:30|12.08|10.48|12.19|10.59|12.19|10.59|12.08|10.48|0
1643261680000|2022-01-27 05:34:40|12.09|10.49|12.08|10.48|12.11|10.51|12.08|10.48|0
1643261690000|2022-01-27 05:34:50|12.06|10.46|12.09|10.49|12.09|10.49|12.05|10.45|0
1643261700000|2022-01-27 05:35:00|12.11|10.51|12.22|10.62|12.23|10.63|12.11|10.51|0
1643261710000|2022-01-27 05:35:10|12.25|10.65|12.27|10.67|12.27|10.67|12.2|10.6|0
1643261720000|2022-01-27 05:35:20|12.21|10.61|12.17|10.57|12.21|10.61|12.17|10.57|0
1643261730000|2022-01-27 05:35:30|12.26|10.66|12.23|10.63|12.26|10.66|12.23|10.63|0
1643261740000|2022-01-27 05:35:40|12.22|10.62|12.23|10.63|12.25|10.65|12.22|10.62|0
1643261750000|2022-01-27 05:35:50|12.22|10.62|12.25|10.65|12.25|10.65|12.2|10.6|0
1643261760000|2022-01-27 05:36:00|12.28|10.68|12.28|10.68|12.28|10.68|12.28|10.68|0
1643261770000|2022-01-27 05:36:10|12.3|10.7|12.27|10.67|12.32|10.72|12.27|10.67|0
1643261780000|2022-01-27 05:36:20|12.31|10.71|12.28|10.68|12.31|10.71|12.24|10.64|0
1643261790000|2022-01-27 05:36:30|12.19|10.59|12.12|10.52|12.19|10.59|12.11|10.51|0
1643261800000|2022-01-27 05:36:40|12.11|10.51|12.09|10.49|12.11|10.51|12.09|10.49|0
1643261810000|2022-01-27 05:36:50|12.05|10.45|12.06|10.46|12.08|10.48|12.05|10.45|0
1643261820000|2022-01-27 05:37:00|12.04|10.44|12.09|10.49|12.13|10.53|12.04|10.44|0
1643261830000|2022-01-27 05:37:10|12.11|10.51|12.07|10.47|12.11|10.51|12.06|10.46|0
1643261840000|2022-01-27 05:37:20|12.04|10.44|12.04|10.44|12.06|10.46|12.04|10.44|0
1643261850000|2022-01-27 05:37:30|12.07|10.47|12.02|10.42|12.07|10.47|12.02|10.42|0
1643261860000|2022-01-27 05:37:40|12|10.4|12.03|10.43|12.03|10.43|12|10.4|0
1643261870000|2022-01-27 05:37:50|12.04|10.44|12.01|10.41|12.04|10.44|12.01|10.41|0
1643261880000|2022-01-27 05:38:00|12.02|10.42|12.03|10.43|12.03|10.43|12.01|10.41|0
1643261890000|2022-01-27 05:38:10|12.01|10.41|12.05|10.45|12.05|10.45|12.01|10.41|0
1643261900000|2022-01-27 05:38:20|12.06|10.46|12.09|10.49|12.09|10.49|12.03|10.43|0
1643261910000|2022-01-27 05:38:30|12.07|10.47|12.07|10.47|12.08|10.48|12.07|10.47|0
1643261920000|2022-01-27 05:38:40|12.13|10.53|12.21|10.61|12.25|10.65|12.13|10.53|0
1643261930000|2022-01-27 05:38:50|12.22|10.62|12.18|10.58|12.22|10.62|12.18|10.58|0
1643261940000|2022-01-27 05:39:00|12.2|10.6|12.24|10.64|12.29|10.69|12.2|10.6|0
1643261950000|2022-01-27 05:39:10|12.27|10.67|12.27|10.67|12.32|10.72|12.27|10.67|0
1643261960000|2022-01-27 05:39:20|12.29|10.69|12.26|10.66|12.29|10.69|12.22|10.62|0
1643261970000|2022-01-27 05:39:30|12.24|10.64|12.14|10.54|12.24|10.64|12.14|10.54|0
1643261980000|2022-01-27 05:39:40|12.15|10.55|12.13|10.53|12.17|10.57|12.12|10.52|0
1643261990000|2022-01-27 05:39:50|12.15|10.55|12.15|10.55|12.15|10.55|12.12|10.52|0
1643262000000|2022-01-27 05:40:00|12.18|10.58|12.2|10.6|12.22|10.62|12.18|10.58|0
1643262010000|2022-01-27 05:40:10|12.15|10.55|12.21|10.61|12.25|10.65|12.15|10.55|0
1643262020000|2022-01-27 05:40:20|12.12|10.52|12.09|10.49|12.12|10.52|12.09|10.49|0
1643262030000|2022-01-27 05:40:30|12.06|10.46|12.09|10.49|12.09|10.49|12.06|10.46|0
1643262040000|2022-01-27 05:40:40|12.13|10.53|12.08|10.48|12.14|10.54|12.08|10.48|0
1643262050000|2022-01-27 05:40:50|12.09|10.49|12.08|10.48|12.09|10.49|12.07|10.47|0
1643262060000|2022-01-27 05:41:00|12.1|10.5|12.12|10.52|12.13|10.53|12.09|10.49|0
1643262070000|2022-01-27 05:41:10|12.13|10.53|12.05|10.45|12.13|10.53|12.03|10.43|0
1643262080000|2022-01-27 05:41:20|12.04|10.44|12.01|10.41|12.04|10.44|12.01|10.41|0
1643262090000|2022-01-27 05:41:30|11.98|10.38|11.98|10.38|12.02|10.42|11.98|10.38|0
1643262100000|2022-01-27 05:41:40|11.96|10.36|11.95|10.35|11.97|10.37|11.95|10.35|0
1643262110000|2022-01-27 05:41:50|11.96|10.36|11.94|10.34|11.96|10.36|11.94|10.34|0
1643262120000|2022-01-27 05:42:00|11.93|10.33|11.94|10.34|11.96|10.36|11.93|10.33|0
1643262130000|2022-01-27 05:42:10|11.96|10.36|11.97|10.37|11.98|10.38|11.96|10.36|0
1643262140000|2022-01-27 05:42:20|11.95|10.35|11.96|10.36|11.96|10.36|11.92|10.32|0
1643262150000|2022-01-27 05:42:30|11.98|10.38|11.98|10.38|11.98|10.38|11.98|10.38|0
1643262160000|2022-01-27 05:42:40|11.96|10.36|11.94|10.34|11.96|10.36|11.94|10.34|0
1643262170000|2022-01-27 05:42:50|11.95|10.35|11.96|10.36|11.98|10.38|11.95|10.35|0
1643262180000|2022-01-27 05:43:00|11.95|10.35|11.92|10.32|11.95|10.35|11.92|10.32|0
1643262190000|2022-01-27 05:43:10|11.89|10.29|11.91|10.31|11.91|10.31|11.89|10.29|0
1643262200000|2022-01-27 05:43:20|11.89|10.29|11.95|10.35|11.95|10.35|11.89|10.29|0
1643262210000|2022-01-27 05:43:30|11.98|10.38|11.97|10.37|11.98|10.38|11.95|10.35|0
1643262220000|2022-01-27 05:43:40|11.98|10.38|11.96|10.36|11.98|10.38|11.96|10.36|0
1643262230000|2022-01-27 05:43:50|11.95|10.35|11.95|10.35|11.95|10.35|11.95|10.35|0
1643262240000|2022-01-27 05:44:00|11.97|10.37|12.16|10.56|12.16|10.56|11.96|10.36|0
1643262250000|2022-01-27 05:44:10|12.21|10.61|12.25|10.65|12.25|10.65|12.18|10.58|0
1643262260000|2022-01-27 05:44:20|12.26|10.66|12.28|10.68|12.28|10.68|12.26|10.66|0
1643262270000|2022-01-27 05:44:30|12.26|10.66|12.33|10.73|12.33|10.73|12.24|10.64|0
1643262280000|2022-01-27 05:44:40|12.34|10.74|12.29|10.69|12.34|10.74|12.29|10.69|0
1643262290000|2022-01-27 05:44:50|12.26|10.66|12.26|10.66|12.27|10.67|12.26|10.66|0
1643262300000|2022-01-27 05:45:00|12.27|10.67|12.2|10.6|12.27|10.67|12.19|10.59|0
1643262310000|2022-01-27 05:45:10|12.25|10.65|12.21|10.61|12.25|10.65|12.21|10.61|0
1643262320000|2022-01-27 05:45:20|12.19|10.59|12.17|10.57|12.2|10.6|12.17|10.57|0
1643262330000|2022-01-27 05:45:30|12.18|10.58|12.18|10.58|12.19|10.59|12.18|10.58|0
1643262340000|2022-01-27 05:45:40|12.17|10.57|12.13|10.53|12.17|10.57|12.12|10.52|0
1643262350000|2022-01-27 05:45:50|12.12|10.52|12.1|10.5|12.12|10.52|12.1|10.5|0
1643262360000|2022-01-27 05:46:00|12.08|10.48|12.03|10.43|12.09|10.49|12.03|10.43|0
1643262370000|2022-01-27 05:46:10|12|10.4|12|10.4|12|10.4|11.94|10.34|0
1643262380000|2022-01-27 05:46:20|11.97|10.37|11.97|10.37|12.01|10.41|11.97|10.37|0
1643262390000|2022-01-27 05:46:30|12.03|10.43|12.1|10.5|12.13|10.53|12.03|10.43|0
1643262400000|2022-01-27 05:46:40|12.17|10.57|12.18|10.58|12.18|10.58|12.17|10.57|0
1643262410000|2022-01-27 05:46:50|12.21|10.61|12.14|10.54|12.21|10.61|12.14|10.54|0
1643262420000|2022-01-27 05:47:00|12.15|10.55|12.18|10.58|12.18|10.58|12.14|10.54|0
1643262430000|2022-01-27 05:47:10|12.17|10.57|12.17|10.57|12.18|10.58|12.16|10.56|0
1643262440000|2022-01-27 05:47:20|12.25|10.65|12.17|10.57|12.25|10.65|12.17|10.57|0
1643262450000|2022-01-27 05:47:30|12.18|10.58|12.15|10.55|12.18|10.58|12.15|10.55|0
1643262460000|2022-01-27 05:47:40|12.19|10.59|12.21|10.61|12.21|10.61|12.19|10.59|0
1643262470000|2022-01-27 05:47:50|12.2|10.6|12.21|10.61|12.22|10.62|12.19|10.59|0
1643262480000|2022-01-27 05:48:00|12.22|10.62|12.17|10.57|12.22|10.62|12.17|10.57|0
1643262490000|2022-01-27 05:48:10|12.15|10.55|12.19|10.59|12.2|10.6|12.15|10.55|0
1643262500000|2022-01-27 05:48:20|12.15|10.55|12.15|10.55|12.15|10.55|12.15|10.55|0
1643262510000|2022-01-27 05:48:30|12.16|10.56|12.16|10.56|12.16|10.56|12.14|10.54|0
1643262520000|2022-01-27 05:48:40|12.17|10.57|12.14|10.54|12.17|10.57|12.14|10.54|0
1643262530000|2022-01-27 05:48:50|12.2|10.6|12.21|10.61|12.22|10.62|12.2|10.6|0
1643262540000|2022-01-27 05:49:00|12.19|10.59|12.15|10.55|12.19|10.59|12.14|10.54|0
1643262550000|2022-01-27 05:49:10|12.14|10.54|12.15|10.55|12.16|10.56|12.14|10.54|0
1643262560000|2022-01-27 05:49:20|12.17|10.57|12.16|10.56|12.17|10.57|12.16|10.56|0
1643262570000|2022-01-27 05:49:30|12.15|10.55|12.11|10.51|12.15|10.55|12.11|10.51|0
1643262580000|2022-01-27 05:49:40|12.08|10.48|12.13|10.53|12.13|10.53|12.08|10.48|0
1643262590000|2022-01-27 05:49:50|12.16|10.56|12.17|10.57|12.17|10.57|12.12|10.52|0
1643262600000|2022-01-27 05:50:00|12.19|10.59|12.26|10.66|12.26|10.66|12.17|10.57|0
1643262610000|2022-01-27 05:50:10|12.25|10.65|12.21|10.61|12.25|10.65|12.21|10.61|0
1643262620000|2022-01-27 05:50:20|12.19|10.59|12.2|10.6|12.22|10.62|12.19|10.59|0
1643262630000|2022-01-27 05:50:30|12.21|10.61|12.23|10.63|12.23|10.63|12.19|10.59|0
1643262640000|2022-01-27 05:50:40|12.2|10.6|12.15|10.55|12.2|10.6|12.14|10.54|0
1643262650000|2022-01-27 05:50:50|12.17|10.57|12.17|10.57|12.17|10.57|12.17|10.57|0
1643262660000|2022-01-27 05:51:00|12.16|10.56|12.1|10.5|12.16|10.56|12.1|10.5|0
1643262670000|2022-01-27 05:51:10|12.13|10.53|12.15|10.55|12.15|10.55|12.1|10.5|0
1643262680000|2022-01-27 05:51:20|12.14|10.54|12.03|10.43|12.14|10.54|12.03|10.43|0
1643262690000|2022-01-27 05:51:30|12.02|10.42|11.89|10.29|12.02|10.42|11.89|10.29|0
1643262700000|2022-01-27 05:51:40|11.93|10.33|11.91|10.31|11.94|10.34|11.91|10.31|0
1643262710000|2022-01-27 05:51:50|11.9|10.3|11.92|10.32|11.92|10.32|11.9|10.3|0
1643262720000|2022-01-27 05:52:00|11.95|10.35|11.9|10.3|11.95|10.35|11.9|10.3|0
1643262730000|2022-01-27 05:52:10|11.91|10.31|11.91|10.31|11.91|10.31|11.91|10.31|0
1643262740000|2022-01-27 05:52:20|11.87|10.27|11.85|10.25|11.88|10.28|11.85|10.25|0
1643262750000|2022-01-27 05:52:30|11.84|10.24|11.85|10.25|11.85|10.25|11.81|10.21|0
1643262760000|2022-01-27 05:52:40|11.88|10.28|11.91|10.31|11.94|10.34|11.88|10.28|0
1643262780000|2022-01-27 05:53:00|11.85|10.25|11.79|10.19|11.88|10.28|11.79|10.19|0
1643262790000|2022-01-27 05:53:10|11.8|10.2|11.84|10.24|11.84|10.24|11.8|10.2|0
1643262800000|2022-01-27 05:53:20|11.87|10.27|11.86|10.26|11.87|10.27|11.86|10.26|0
1643262810000|2022-01-27 05:53:30|11.92|10.32|11.93|10.33|11.93|10.33|11.9|10.3|0
1643262820000|2022-01-27 05:53:40|11.87|10.27|11.92|10.32|11.92|10.32|11.87|10.27|0
1643262830000|2022-01-27 05:53:50|11.93|10.33|11.97|10.37|12.01|10.41|11.93|10.33|0
1643262840000|2022-01-27 05:54:00|11.95|10.35|11.96|10.36|11.99|10.39|11.95|10.35|0
1643262850000|2022-01-27 05:54:10|11.97|10.37|12.01|10.41|12.01|10.41|11.97|10.37|0
1643262860000|2022-01-27 05:54:20|12.03|10.43|12|10.4|12.03|10.43|12|10.4|0
1643262870000|2022-01-27 05:54:30|12.01|10.41|12.03|10.43|12.03|10.43|12.01|10.41|0
1643262880000|2022-01-27 05:54:40|12.01|10.41|11.98|10.38|12.01|10.41|11.95|10.35|0
1643262890000|2022-01-27 05:54:50|11.95|10.35|11.97|10.37|11.97|10.37|11.95|10.35|0
1643262900000|2022-01-27 05:55:00|12|10.4|11.96|10.36|12|10.4|11.96|10.36|0
1643262910000|2022-01-27 05:55:10|11.9|10.3|11.93|10.33|11.93|10.33|11.89|10.29|0
1643262920000|2022-01-27 05:55:20|11.9|10.3|11.9|10.3|11.92|10.32|11.9|10.3|0
1643262930000|2022-01-27 05:55:30|11.91|10.31|11.92|10.32|11.92|10.32|11.87|10.27|0
1643262940000|2022-01-27 05:55:40|11.95|10.35|11.98|10.38|11.98|10.38|11.95|10.35|0
1643262950000|2022-01-27 05:55:50|11.97|10.37|11.89|10.29|11.97|10.37|11.89|10.29|0
1643262960000|2022-01-27 05:56:00|11.87|10.27|11.92|10.32|11.92|10.32|11.83|10.23|0
1643262970000|2022-01-27 05:56:10|11.9|10.3|11.86|10.26|11.9|10.3|11.85|10.25|0
1643262980000|2022-01-27 05:56:20|11.89|10.29|11.88|10.28|11.9|10.3|11.88|10.28|0
1643262990000|2022-01-27 05:56:30|11.86|10.26|11.88|10.28|11.89|10.29|11.86|10.26|0
1643263000000|2022-01-27 05:56:40|11.91|10.31|11.92|10.32|11.92|10.32|11.91|10.31|0
1643263010000|2022-01-27 05:56:50|11.94|10.34|11.95|10.35|11.95|10.35|11.94|10.34|0
1643263020000|2022-01-27 05:57:00|11.98|10.38|12|10.4|12|10.4|11.98|10.38|0
1643263030000|2022-01-27 05:57:10|11.96|10.36|11.87|10.27|11.96|10.36|11.87|10.27|0
1643263040000|2022-01-27 05:57:20|11.86|10.26|11.86|10.26|11.88|10.28|11.85|10.25|0
1643263050000|2022-01-27 05:57:30|11.85|10.25|11.86|10.26|11.86|10.26|11.85|10.25|0
1643263060000|2022-01-27 05:57:40|11.8|10.2|11.84|10.24|11.84|10.24|11.8|10.2|0
1643263070000|2022-01-27 05:57:50|11.87|10.27|11.86|10.26|11.9|10.3|11.86|10.26|0
1643263080000|2022-01-27 05:58:00|11.85|10.25|11.86|10.26|11.88|10.28|11.85|10.25|0
1643263090000|2022-01-27 05:58:10|11.87|10.27|12.03|10.43|12.03|10.43|11.87|10.27|0
1643263100000|2022-01-27 05:58:20|12.01|10.41|11.98|10.38|12.03|10.43|11.98|10.38|0
1643263110000|2022-01-27 05:58:30|11.99|10.39|12|10.4|12.02|10.42|11.97|10.37|0
1643263120000|2022-01-27 05:58:40|12.01|10.41|12.03|10.43|12.03|10.43|12.01|10.41|0
1643263130000|2022-01-27 05:58:50|12.07|10.47|12.18|10.58|12.18|10.58|12.07|10.47|0
1643263140000|2022-01-27 05:59:00|12.19|10.59|12.07|10.47|12.19|10.59|12.07|10.47|0
1643263150000|2022-01-27 05:59:10|12.08|10.48|11.97|10.37|12.08|10.48|11.97|10.37|0
1643263160000|2022-01-27 05:59:20|12|10.4|12.08|10.48|12.08|10.48|12|10.4|0
1643263170000|2022-01-27 05:59:30|12.15|10.55|12.09|10.49|12.15|10.55|12.09|10.49|0
1643263180000|2022-01-27 05:59:40|12.06|10.46|12.09|10.49|12.1|10.5|12.06|10.46|0
1643263190000|2022-01-27 05:59:50|12.02|10.42|12.04|10.44|12.06|10.46|12.02|10.42|0
1643263200000|2022-01-27 06:00:00|12.07|10.47|11.91|10.31|12.07|10.47|11.91|10.31|0
1643263210000|2022-01-27 06:00:10|11.94|10.34|12|10.4|12|10.4|11.94|10.34|0
1643263220000|2022-01-27 06:00:20|12.14|10.54|12.31|10.71|12.31|10.71|12.14|10.54|0
1643263230000|2022-01-27 06:00:30|12.26|10.66|12.25|10.65|12.31|10.71|12.25|10.65|0
1643263240000|2022-01-27 06:00:40|12.21|10.61|12.13|10.53|12.21|10.61|12.06|10.46|0
1643263250000|2022-01-27 06:00:50|12.1|10.5|12.04|10.44|12.1|10.5|12.04|10.44|0
1643263260000|2022-01-27 06:01:00|11.95|10.35|11.96|10.36|11.96|10.36|11.92|10.32|0
1643263270000|2022-01-27 06:01:10|12.02|10.42|11.93|10.33|12.02|10.42|11.93|10.33|0
1643263280000|2022-01-27 06:01:20|11.9|10.3|11.83|10.23|11.9|10.3|11.83|10.23|0
1643263290000|2022-01-27 06:01:30|11.84|10.24|11.86|10.26|11.87|10.27|11.84|10.24|0
1643263300000|2022-01-27 06:01:40|11.85|10.25|11.9|10.3|11.91|10.31|11.85|10.25|0
1643263310000|2022-01-27 06:01:50|11.97|10.37|12.08|10.48|12.08|10.48|11.97|10.37|0
1643263320000|2022-01-27 06:02:00|12.06|10.46|12.1|10.5|12.1|10.5|12.05|10.45|0
1643263330000|2022-01-27 06:02:10|12.16|10.56|12.18|10.58|12.18|10.58|12.16|10.56|0
1643263340000|2022-01-27 06:02:20|12.19|10.59|12.32|10.72|12.32|10.72|12.19|10.59|0
1643263350000|2022-01-27 06:02:30|12.31|10.71|12.2|10.6|12.31|10.71|12.2|10.6|0
1643263360000|2022-01-27 06:02:40|12.29|10.69|12.25|10.65|12.29|10.69|12.25|10.65|0
1643263370000|2022-01-27 06:02:50|12.23|10.63|12.18|10.58|12.29|10.69|12.18|10.58|0
1643263380000|2022-01-27 06:03:00|12.2|10.6|12.18|10.58|12.23|10.63|12.18|10.58|0
1643263390000|2022-01-27 06:03:10|12.26|10.66|12.14|10.54|12.26|10.66|12.14|10.54|0
1643263400000|2022-01-27 06:03:20|12.09|10.49|12.06|10.46|12.09|10.49|12.05|10.45|0
1643263410000|2022-01-27 06:03:30|12.09|10.49|12.12|10.52|12.12|10.52|12.06|10.46|0
1643263420000|2022-01-27 06:03:40|12.17|10.57|12.08|10.48|12.17|10.57|12.08|10.48|0
1643263430000|2022-01-27 06:03:50|12.07|10.47|12.03|10.43|12.07|10.47|12.03|10.43|0
1643263440000|2022-01-27 06:04:00|12.06|10.46|12.03|10.43|12.07|10.47|12.03|10.43|0
1643263450000|2022-01-27 06:04:10|12.04|10.44|11.97|10.37|12.04|10.44|11.97|10.37|0
1643263460000|2022-01-27 06:04:20|11.96|10.36|11.92|10.32|11.97|10.37|11.92|10.32|0
1643263470000|2022-01-27 06:04:30|11.94|10.34|11.89|10.29|11.94|10.34|11.89|10.29|0
1643263480000|2022-01-27 06:04:40|11.87|10.27|11.9|10.3|11.9|10.3|11.87|10.27|0
1643263490000|2022-01-27 06:04:50|11.94|10.34|11.9|10.3|11.94|10.34|11.9|10.3|0
1643263500000|2022-01-27 06:05:00|11.97|10.37|11.96|10.36|11.97|10.37|11.93|10.33|0
1643263510000|2022-01-27 06:05:10|11.95|10.35|11.92|10.32|11.95|10.35|11.92|10.32|0
1643263520000|2022-01-27 06:05:20|11.93|10.33|11.93|10.33|11.93|10.33|11.91|10.31|0
1643263530000|2022-01-27 06:05:30|11.91|10.31|11.91|10.31|11.92|10.32|11.91|10.31|0
1643263540000|2022-01-27 06:05:40|11.89|10.29|11.85|10.25|11.89|10.29|11.85|10.25|0
1643263550000|2022-01-27 06:05:50|11.8|10.2|11.76|10.16|11.8|10.2|11.74|10.14|0
1643263560000|2022-01-27 06:06:00|11.75|10.15|11.91|10.31|11.91|10.31|11.75|10.15|0
1643263570000|2022-01-27 06:06:10|11.9|10.3|11.88|10.28|11.9|10.3|11.85|10.25|0
1643263580000|2022-01-27 06:06:20|11.85|10.25|11.87|10.27|11.87|10.27|11.85|10.25|0
1643263590000|2022-01-27 06:06:30|11.89|10.29|11.91|10.31|11.91|10.31|11.89|10.29|0
1643263600000|2022-01-27 06:06:40|11.93|10.33|11.87|10.27|11.93|10.33|11.87|10.27|0
1643263610000|2022-01-27 06:06:50|11.84|10.24|11.92|10.32|11.92|10.32|11.84|10.24|0
1643263620000|2022-01-27 06:07:00|11.91|10.31|11.98|10.38|12.04|10.44|11.91|10.31|0
1643263630000|2022-01-27 06:07:10|12|10.4|12.07|10.47|12.07|10.47|12|10.4|0
1643263640000|2022-01-27 06:07:20|12.05|10.45|12.08|10.48|12.12|10.52|12.05|10.45|0
1643263650000|2022-01-27 06:07:30|12.05|10.45|12.1|10.5|12.1|10.5|12.05|10.45|0
1643263660000|2022-01-27 06:07:40|12.08|10.48|11.92|10.32|12.08|10.48|11.92|10.32|0
1643263670000|2022-01-27 06:07:50|11.91|10.31|11.95|10.35|11.95|10.35|11.91|10.31|0
1643263680000|2022-01-27 06:08:00|11.96|10.36|12.08|10.48|12.08|10.48|11.96|10.36|0
1643263690000|2022-01-27 06:08:10|12.1|10.5|12.12|10.52|12.12|10.52|12.1|10.5|0
1643263700000|2022-01-27 06:08:20|12.11|10.51|12.15|10.55|12.16|10.56|12.11|10.51|0
1643263710000|2022-01-27 06:08:30|12.17|10.57|12.21|10.61|12.21|10.61|12.17|10.57|0
1643263720000|2022-01-27 06:08:40|12.2|10.6|12.17|10.57|12.2|10.6|12.17|10.57|0
1643263730000|2022-01-27 06:08:50|12.18|10.58|12.17|10.57|12.18|10.58|12.17|10.57|0
1643263740000|2022-01-27 06:09:00|12.21|10.61|12.39|10.79|12.39|10.79|12.2|10.6|0
1643263750000|2022-01-27 06:09:10|12.38|10.78|12.44|10.84|12.44|10.84|12.36|10.76|0
1643263760000|2022-01-27 06:09:20|12.51|10.91|12.45|10.85|12.51|10.91|12.45|10.85|0
1643263770000|2022-01-27 06:09:30|12.43|10.83|12.46|10.86|12.51|10.91|12.43|10.83|0
1643263780000|2022-01-27 06:09:40|12.45|10.85|12.5|10.9|12.5|10.9|12.45|10.85|0
1643263790000|2022-01-27 06:09:50|12.52|10.92|12.48|10.88|12.52|10.92|12.48|10.88|0
1643263800000|2022-01-27 06:10:00|12.49|10.89|12.74|11.14|12.74|11.14|12.49|10.89|0
1643263810000|2022-01-27 06:10:10|12.7|11.1|12.66|11.06|12.72|11.12|12.66|11.06|0
1643263820000|2022-01-27 06:10:20|12.68|11.08|12.65|11.05|12.7|11.1|12.65|11.05|0
1643263830000|2022-01-27 06:10:30|12.67|11.07|12.71|11.11|12.71|11.11|12.67|11.07|0
1643263840000|2022-01-27 06:10:40|12.69|11.09|12.55|10.95|12.69|11.09|12.55|10.95|0
1643263850000|2022-01-27 06:10:50|12.61|11.01|12.59|10.99|12.61|11.01|12.58|10.98|0
1643263860000|2022-01-27 06:11:00|12.68|11.08|12.84|11.24|12.84|11.24|12.68|11.08|0
1643263870000|2022-01-27 06:11:10|12.89|11.29|12.93|11.33|12.93|11.33|12.89|11.29|0
1643263880000|2022-01-27 06:11:20|12.87|11.27|12.94|11.34|12.94|11.34|12.87|11.27|0
1643263890000|2022-01-27 06:11:30|12.97|11.37|12.95|11.35|12.98|11.38|12.95|11.35|0
1643263900000|2022-01-27 06:11:40|12.92|11.32|12.93|11.33|12.93|11.33|12.86|11.26|0
1643263910000|2022-01-27 06:11:50|12.98|11.38|12.92|11.32|12.98|11.38|12.92|11.32|0
1643263920000|2022-01-27 06:12:00|12.93|11.33|12.95|11.35|13|11.4|12.93|11.33|0
1643263930000|2022-01-27 06:12:10|12.89|11.29|12.9|11.3|12.9|11.3|12.84|11.24|0
1643263940000|2022-01-27 06:12:20|12.92|11.32|12.88|11.28|12.98|11.38|12.88|11.28|0
1643263950000|2022-01-27 06:12:30|12.92|11.32|12.97|11.37|12.97|11.37|12.9|11.3|0
1643263960000|2022-01-27 06:12:40|12.96|11.36|12.96|11.36|12.96|11.36|12.95|11.35|0
1643263970000|2022-01-27 06:12:50|12.94|11.34|12.93|11.33|12.95|11.35|12.9|11.3|0
1643263980000|2022-01-27 06:13:00|12.85|11.25|12.86|11.26|12.9|11.3|12.85|11.25|0
1643263990000|2022-01-27 06:13:10|12.8|11.2|12.75|11.15|12.8|11.2|12.75|11.15|0
1643264000000|2022-01-27 06:13:20|12.76|11.16|12.82|11.22|12.85|11.25|12.76|11.16|0
1643264010000|2022-01-27 06:13:30|12.8|11.2|12.7|11.1|12.8|11.2|12.7|11.1|0
1643264020000|2022-01-27 06:13:40|12.67|11.07|12.7|11.1|12.7|11.1|12.67|11.07|0
1643264030000|2022-01-27 06:13:50|12.69|11.09|12.69|11.09|12.69|11.09|12.67|11.07|0
1643264040000|2022-01-27 06:14:00|12.72|11.12|12.82|11.22|12.82|11.22|12.64|11.04|0
1643264050000|2022-01-27 06:14:10|12.73|11.13|12.66|11.06|12.73|11.13|12.66|11.06|0
1643264060000|2022-01-27 06:14:20|12.64|11.04|12.68|11.08|12.68|11.08|12.63|11.03|0
1643264070000|2022-01-27 06:14:30|12.64|11.04|12.64|11.04|12.66|11.06|12.62|11.02|0
1643264080000|2022-01-27 06:14:40|12.63|11.03|12.7|11.1|12.7|11.1|12.63|11.03|0
1643264090000|2022-01-27 06:14:50|12.65|11.05|12.73|11.13|12.73|11.13|12.65|11.05|0
1643264100000|2022-01-27 06:15:00|12.77|11.17|12.46|10.86|12.77|11.17|12.46|10.86|0
1643264110000|2022-01-27 06:15:10|12.47|10.87|12.42|10.82|12.5|10.9|12.42|10.82|0
1643264120000|2022-01-27 06:15:20|12.49|10.89|12.41|10.81|12.49|10.89|12.41|10.81|0
1643264130000|2022-01-27 06:15:30|12.39|10.79|12.35|10.75|12.39|10.79|12.35|10.75|0
1643264140000|2022-01-27 06:15:40|12.33|10.73|12.35|10.75|12.35|10.75|12.33|10.73|0
1643264150000|2022-01-27 06:15:50|12.34|10.74|12.31|10.71|12.34|10.74|12.31|10.71|0
1643264160000|2022-01-27 06:16:00|12.3|10.7|12.3|10.7|12.35|10.75|12.29|10.69|0
1643264170000|2022-01-27 06:16:10|12.31|10.71|12.36|10.76|12.36|10.76|12.3|10.7|0
1643264180000|2022-01-27 06:16:20|12.32|10.72|12.35|10.75|12.36|10.76|12.32|10.72|0
1643264190000|2022-01-27 06:16:30|12.33|10.73|12.35|10.75|12.36|10.76|12.32|10.72|0
1643264200000|2022-01-27 06:16:40|12.36|10.76|12.3|10.7|12.36|10.76|12.3|10.7|0
1643264210000|2022-01-27 06:16:50|12.25|10.65|12.11|10.51|12.25|10.65|12.11|10.51|0
1643264220000|2022-01-27 06:17:00|12.08|10.48|12.13|10.53|12.13|10.53|12.08|10.48|0
1643264230000|2022-01-27 06:17:10|12.14|10.54|12.08|10.48|12.14|10.54|12.08|10.48|0
1643264240000|2022-01-27 06:17:20|12.1|10.5|12.1|10.5|12.1|10.5|12.1|10.5|0
1643264250000|2022-01-27 06:17:30|12.13|10.53|12.1|10.5|12.14|10.54|12.1|10.5|0
1643264260000|2022-01-27 06:17:40|12.07|10.47|12.09|10.49|12.09|10.49|12.07|10.47|0
1643264270000|2022-01-27 06:17:50|12.07|10.47|12.07|10.47|12.07|10.47|12.01|10.41|0
1643264280000|2022-01-27 06:18:00|12.08|10.48|12.17|10.57|12.17|10.57|12.08|10.48|0
1643264290000|2022-01-27 06:18:10|12.2|10.6|12.18|10.58|12.2|10.6|12.16|10.56|0
1643264300000|2022-01-27 06:18:20|12.23|10.63|12.12|10.52|12.23|10.63|12.12|10.52|0
1643264310000|2022-01-27 06:18:30|12.16|10.56|12.1|10.5|12.16|10.56|12.1|10.5|0
1643264320000|2022-01-27 06:18:40|12.09|10.49|12.06|10.46|12.1|10.5|12.06|10.46|0
1643264330000|2022-01-27 06:18:50|12.08|10.48|12.15|10.55|12.15|10.55|12.08|10.48|0
1643264340000|2022-01-27 06:19:00|12.16|10.56|12.21|10.61|12.21|10.61|12.16|10.56|0
1643264350000|2022-01-27 06:19:10|12.22|10.62|12.21|10.61|12.22|10.62|12.21|10.61|0
1643264360000|2022-01-27 06:19:20|12.18|10.58|12.13|10.53|12.18|10.58|12.13|10.53|0
1643264370000|2022-01-27 06:19:30|12.14|10.54|12.1|10.5|12.14|10.54|12.1|10.5|0
1643264380000|2022-01-27 06:19:40|12.08|10.48|12.08|10.48|12.09|10.49|12.08|10.48|0
1643264390000|2022-01-27 06:19:50|12.1|10.5|12.1|10.5|12.1|10.5|12.1|10.5|0
1643264400000|2022-01-27 06:20:00|12.09|10.49|12.12|10.52|12.12|10.52|12.09|10.49|0
1643264410000|2022-01-27 06:20:10|12.15|10.55|12.14|10.54|12.17|10.57|12.14|10.54|0
1643264420000|2022-01-27 06:20:20|12.13|10.53|12.16|10.56|12.16|10.56|12.13|10.53|0
1643264430000|2022-01-27 06:20:30|12.18|10.58|12.12|10.52|12.2|10.6|12.12|10.52|0
1643264440000|2022-01-27 06:20:40|12.09|10.49|11.94|10.34|12.1|10.5|11.94|10.34|0
1643264450000|2022-01-27 06:20:50|11.96|10.36|12.06|10.46|12.06|10.46|11.96|10.36|0
1643264460000|2022-01-27 06:21:00|12.12|10.52|12.04|10.44|12.12|10.52|12.04|10.44|0
1643264470000|2022-01-27 06:21:10|12.05|10.45|12.06|10.46|12.06|10.46|12.05|10.45|0
1643264480000|2022-01-27 06:21:20|12.08|10.48|11.98|10.38|12.08|10.48|11.98|10.38|0
1643264490000|2022-01-27 06:21:30|11.99|10.39|11.99|10.39|11.99|10.39|11.99|10.39|0
1643264500000|2022-01-27 06:21:40|12.02|10.42|12.11|10.51|12.11|10.51|12.02|10.42|0
1643264510000|2022-01-27 06:21:50|12.1|10.5|12.12|10.52|12.12|10.52|12.1|10.5|0
1643264520000|2022-01-27 06:22:00|12.11|10.51|12.05|10.45|12.14|10.54|12.05|10.45|0
1643264530000|2022-01-27 06:22:10|12.09|10.49|12.06|10.46|12.09|10.49|12.06|10.46|0
1643264540000|2022-01-27 06:22:20|12.07|10.47|12|10.4|12.07|10.47|12|10.4|0
1643264550000|2022-01-27 06:22:30|12.01|10.41|12.06|10.46|12.06|10.46|12.01|10.41|0
1643264560000|2022-01-27 06:22:40|12.1|10.5|12.05|10.45|12.1|10.5|12.02|10.42|0
1643264570000|2022-01-27 06:22:50|12.08|10.48|12.08|10.48|12.08|10.48|12.08|10.48|0
1643264580000|2022-01-27 06:23:00|12.06|10.46|12.04|10.44|12.08|10.48|12.04|10.44|0
1643264590000|2022-01-27 06:23:10|12.03|10.43|11.98|10.38|12.03|10.43|11.98|10.38|0
1643264600000|2022-01-27 06:23:20|12.02|10.42|11.9|10.3|12.02|10.42|11.9|10.3|0
1643264610000|2022-01-27 06:23:30|11.93|10.33|11.91|10.31|11.94|10.34|11.91|10.31|0
1643264620000|2022-01-27 06:23:40|11.93|10.33|11.87|10.27|11.93|10.33|11.87|10.27|0
1643264630000|2022-01-27 06:23:50|11.82|10.22|11.87|10.27|11.87|10.27|11.81|10.21|0
1643264640000|2022-01-27 06:24:00|11.83|10.23|11.83|10.23|11.83|10.23|11.82|10.22|0
1643264650000|2022-01-27 06:24:10|11.87|10.27|11.88|10.28|11.88|10.28|11.85|10.25|0
1643264660000|2022-01-27 06:24:20|11.95|10.35|11.85|10.25|11.95|10.35|11.85|10.25|0
1643264670000|2022-01-27 06:24:30|11.79|10.19|11.78|10.18|11.79|10.19|11.78|10.18|0
1643264680000|2022-01-27 06:24:40|11.77|10.17|11.77|10.17|11.77|10.17|11.77|10.17|0
1643264690000|2022-01-27 06:24:50|11.76|10.16|11.7|10.1|11.76|10.16|11.69|10.09|0
1643264700000|2022-01-27 06:25:00|11.73|10.13|11.72|10.12|11.73|10.13|11.72|10.12|0
1643264710000|2022-01-27 06:25:10|11.75|10.15|11.7|10.1|11.75|10.15|11.7|10.1|0
1643264720000|2022-01-27 06:25:20|11.63|10.03|11.59|9.99|11.64|10.04|11.59|9.99|0
1643264730000|2022-01-27 06:25:30|11.6|10|11.66|10.06|11.66|10.06|11.6|10|0
1643264740000|2022-01-27 06:25:40|11.65|10.05|11.62|10.02|11.66|10.06|11.62|10.02|0
1643264750000|2022-01-27 06:25:50|11.6|10|11.55|9.95|11.6|10|11.55|9.95|0
1643264760000|2022-01-27 06:26:00|11.56|9.96|11.65|10.05|11.65|10.05|11.56|9.96|0
1643264770000|2022-01-27 06:26:10|11.64|10.04|11.66|10.06|11.66|10.06|11.64|10.04|0
1643264780000|2022-01-27 06:26:20|11.65|10.05|11.61|10.01|11.65|10.05|11.54|9.94|0
1643264790000|2022-01-27 06:26:30|11.6|10|11.52|9.92|11.6|10|11.52|9.92|0
1643264800000|2022-01-27 06:26:40|11.53|9.93|11.53|9.93|11.53|9.93|11.53|9.93|0
1643264810000|2022-01-27 06:26:50|11.52|9.92|11.53|9.93|11.57|9.97|11.52|9.92|0
1643264820000|2022-01-27 06:27:00|11.51|9.91|11.44|9.84|11.51|9.91|11.44|9.84|0
1643264830000|2022-01-27 06:27:10|11.36|9.76|11.45|9.85|11.45|9.85|11.36|9.76|0
1643264840000|2022-01-27 06:27:20|11.47|9.87|11.57|9.97|11.57|9.97|11.46|9.86|0
1643264850000|2022-01-27 06:27:30|11.6|10|11.61|10.01|11.61|10.01|11.57|9.97|0
1643264860000|2022-01-27 06:27:40|11.63|10.03|11.63|10.03|11.66|10.06|11.63|10.03|0
1643264870000|2022-01-27 06:27:50|11.65|10.05|11.61|10.01|11.66|10.06|11.61|10.01|0
1643264880000|2022-01-27 06:28:00|11.63|10.03|11.8|10.2|11.8|10.2|11.63|10.03|0
1643264890000|2022-01-27 06:28:10|11.74|10.14|11.73|10.13|11.79|10.19|11.73|10.13|0
1643264900000|2022-01-27 06:28:20|11.72|10.12|11.74|10.14|11.74|10.14|11.71|10.11|0
1643264910000|2022-01-27 06:28:30|11.78|10.18|11.83|10.23|11.83|10.23|11.78|10.18|0
1643264920000|2022-01-27 06:28:40|11.84|10.24|11.82|10.22|11.88|10.28|11.82|10.22|0
1643264930000|2022-01-27 06:28:50|11.83|10.23|11.71|10.11|11.83|10.23|11.71|10.11|0
1643264940000|2022-01-27 06:29:00|11.75|10.15|11.64|10.04|11.8|10.2|11.64|10.04|0
1643264950000|2022-01-27 06:29:10|11.61|10.01|11.59|9.99|11.61|10.01|11.58|9.98|0
1643264960000|2022-01-27 06:29:20|11.62|10.02|11.48|9.88|11.62|10.02|11.48|9.88|0
1643264970000|2022-01-27 06:29:30|11.5|9.9|11.47|9.87|11.55|9.95|11.47|9.87|0
1643264980000|2022-01-27 06:29:40|11.49|9.89|11.51|9.91|11.51|9.91|11.49|9.89|0
1643264990000|2022-01-27 06:29:50|11.54|9.94|11.46|9.86|11.54|9.94|11.44|9.84|0
1643265000000|2022-01-27 06:30:00|11.47|9.87|11.42|9.82|11.47|9.87|11.42|9.82|0
1643265010000|2022-01-27 06:30:10|11.34|9.74|11.41|9.81|11.41|9.81|11.31|9.71|0
1643265020000|2022-01-27 06:30:20|11.39|9.79|11.39|9.79|11.45|9.85|11.39|9.79|0
1643265030000|2022-01-27 06:30:30|11.35|9.75|11.31|9.71|11.35|9.75|11.2|9.6|0
1643265040000|2022-01-27 06:30:40|11.24|9.64|11.19|9.59|11.31|9.71|11.19|9.59|0
1643265050000|2022-01-27 06:30:50|11.22|9.62|11.18|9.58|11.27|9.67|11.18|9.58|0
1643265060000|2022-01-27 06:31:00|11.22|9.62|11.21|9.61|11.22|9.62|11.16|9.56|0
1643265070000|2022-01-27 06:31:10|11.22|9.62|11.25|9.65|11.25|9.65|11.22|9.62|0
1643265080000|2022-01-27 06:31:20|11.22|9.62|11.25|9.65|11.25|9.65|11.22|9.62|0
1643265090000|2022-01-27 06:31:30|11.22|9.62|11.12|9.52|11.22|9.62|11.12|9.52|0
1643265100000|2022-01-27 06:31:40|11.13|9.53|11.08|9.48|11.14|9.54|11.08|9.48|0
1643265110000|2022-01-27 06:31:50|11.17|9.57|11.14|9.54|11.17|9.57|11.14|9.54|0
1643265120000|2022-01-27 06:32:00|11.2|9.6|11.2|9.6|11.23|9.63|11.2|9.6|0
1643265130000|2022-01-27 06:32:10|11.22|9.62|11.29|9.69|11.29|9.69|11.22|9.62|0
1643265140000|2022-01-27 06:32:20|11.28|9.68|11.23|9.63|11.32|9.72|11.23|9.63|0
1643265150000|2022-01-27 06:32:30|11.27|9.67|11.25|9.65|11.34|9.74|11.24|9.64|0
1643265160000|2022-01-27 06:32:40|11.24|9.64|11.21|9.61|11.26|9.66|11.21|9.61|0
1643265170000|2022-01-27 06:32:50|11.25|9.65|11.32|9.72|11.32|9.72|11.25|9.65|0
1643265180000|2022-01-27 06:33:00|11.37|9.77|11.37|9.77|11.37|9.77|11.37|9.77|0
1643265190000|2022-01-27 06:33:10|11.39|9.79|11.44|9.84|11.44|9.84|11.39|9.79|0
1643265200000|2022-01-27 06:33:20|11.43|9.83|11.45|9.85|11.45|9.85|11.43|9.83|0
1643265210000|2022-01-27 06:33:30|11.46|9.86|11.47|9.87|11.47|9.87|11.46|9.86|0
1643265220000|2022-01-27 06:33:40|11.49|9.89|11.49|9.89|11.5|9.9|11.49|9.89|0
1643265230000|2022-01-27 06:33:50|11.5|9.9|11.48|9.88|11.5|9.9|11.48|9.88|0
1643265240000|2022-01-27 06:34:00|11.44|9.84|11.45|9.85|11.45|9.85|11.44|9.84|0
1643265250000|2022-01-27 06:34:10|11.43|9.83|11.43|9.83|11.43|9.83|11.43|9.83|0
1643265260000|2022-01-27 06:34:20|11.41|9.81|11.41|9.81|11.41|9.81|11.41|9.81|0
1643265270000|2022-01-27 06:34:30|11.34|9.74|11.33|9.73|11.36|9.76|11.33|9.73|0
1643265280000|2022-01-27 06:34:40|11.25|9.65|11.23|9.63|11.25|9.65|11.2|9.6|0
1643265290000|2022-01-27 06:34:50|11.21|9.61|11.18|9.58|11.23|9.63|11.18|9.58|0
1643265300000|2022-01-27 06:35:00|11.19|9.59|11.06|9.46|11.19|9.59|11.06|9.46|0
1643265310000|2022-01-27 06:35:10|11|9.4|11.08|9.48|11.08|9.48|11|9.4|0
1643265320000|2022-01-27 06:35:20|11.04|9.44|11.02|9.42|11.04|9.44|11.01|9.41|0
1643265330000|2022-01-27 06:35:30|11.04|9.44|11.03|9.43|11.04|9.44|11.03|9.43|0
1643265340000|2022-01-27 06:35:40|11.02|9.42|11.06|9.46|11.06|9.46|11.02|9.42|0
1643265350000|2022-01-27 06:35:50|11.1|9.5|11.22|9.62|11.22|9.62|11.1|9.5|0
1643265360000|2022-01-27 06:36:00|11.28|9.68|11.32|9.72|11.32|9.72|11.28|9.68|0
1643265370000|2022-01-27 06:36:10|11.3|9.7|11.32|9.72|11.32|9.72|11.29|9.69|0
1643265380000|2022-01-27 06:36:20|11.35|9.75|11.35|9.75|11.39|9.79|11.35|9.75|0
1643265390000|2022-01-27 06:36:30|11.41|9.81|11.49|9.89|11.49|9.89|11.41|9.81|0
1643265400000|2022-01-27 06:36:40|11.47|9.87|11.47|9.87|11.47|9.87|11.46|9.86|0
1643265410000|2022-01-27 06:36:50|11.48|9.88|11.47|9.87|11.48|9.88|11.46|9.86|0
1643265420000|2022-01-27 06:37:00|11.43|9.83|11.51|9.91|11.51|9.91|11.43|9.83|0
1643265430000|2022-01-27 06:37:10|11.5|9.9|11.52|9.92|11.52|9.92|11.49|9.89|0
1643265440000|2022-01-27 06:37:20|11.54|9.94|11.49|9.89|11.54|9.94|11.49|9.89|0
1643265450000|2022-01-27 06:37:30|11.52|9.92|11.51|9.91|11.53|9.93|11.51|9.91|0
1643265460000|2022-01-27 06:37:40|11.53|9.93|11.51|9.91|11.53|9.93|11.51|9.91|0
1643265470000|2022-01-27 06:37:50|11.54|9.94|11.53|9.93|11.54|9.94|11.53|9.93|0
1643265480000|2022-01-27 06:38:00|11.52|9.92|11.51|9.91|11.52|9.92|11.51|9.91|0
1643265490000|2022-01-27 06:38:10|11.52|9.92|11.48|9.88|11.52|9.92|11.48|9.88|0
1643265500000|2022-01-27 06:38:20|11.42|9.82|11.49|9.89|11.49|9.89|11.41|9.81|0
1643265510000|2022-01-27 06:38:30|11.5|9.9|11.47|9.87|11.5|9.9|11.46|9.86|0
1643265520000|2022-01-27 06:38:40|11.5|9.9|11.45|9.85|11.5|9.9|11.45|9.85|0
1643265530000|2022-01-27 06:38:50|11.46|9.86|11.46|9.86|11.46|9.86|11.46|9.86|0
1643265540000|2022-01-27 06:39:00|11.41|9.81|11.4|9.8|11.42|9.82|11.4|9.8|0
1643265550000|2022-01-27 06:39:10|11.41|9.81|11.3|9.7|11.41|9.81|11.3|9.7|0
1643265560000|2022-01-27 06:39:20|11.29|9.69|11.35|9.75|11.37|9.77|11.29|9.69|0
1643265570000|2022-01-27 06:39:30|11.3|9.7|11.31|9.71|11.31|9.71|11.28|9.68|0
1643265580000|2022-01-27 06:39:40|11.32|9.72|11.29|9.69|11.32|9.72|11.29|9.69|0
1643265590000|2022-01-27 06:39:50|11.28|9.68|11.26|9.66|11.28|9.68|11.26|9.66|0
1643265600000|2022-01-27 06:40:00|11.19|9.59|11.19|9.59|11.2|9.6|11.19|9.59|0
1643265610000|2022-01-27 06:40:10|11.22|9.62|11.31|9.71|11.31|9.71|11.22|9.62|0
1643265620000|2022-01-27 06:40:20|11.39|9.79|11.33|9.73|11.39|9.79|11.32|9.72|0
1643265630000|2022-01-27 06:40:30|11.37|9.77|11.43|9.83|11.44|9.84|11.37|9.77|0
1643265640000|2022-01-27 06:40:40|11.37|9.77|11.38|9.78|11.4|9.8|11.37|9.77|0
1643265650000|2022-01-27 06:40:50|11.42|9.82|11.37|9.77|11.45|9.85|11.37|9.77|0
1643265660000|2022-01-27 06:41:00|11.39|9.79|11.45|9.85|11.45|9.85|11.39|9.79|0
1643265670000|2022-01-27 06:41:10|11.42|9.82|11.42|9.82|11.42|9.82|11.42|9.82|0
1643265680000|2022-01-27 06:41:20|11.45|9.85|11.32|9.72|11.45|9.85|11.32|9.72|0
1643265690000|2022-01-27 06:41:30|11.28|9.68|11.3|9.7|11.32|9.72|11.28|9.68|0
1643265700000|2022-01-27 06:41:40|11.38|9.78|11.41|9.81|11.41|9.81|11.37|9.77|0
1643265710000|2022-01-27 06:41:50|11.42|9.82|11.41|9.81|11.42|9.82|11.38|9.78|0
1643265720000|2022-01-27 06:42:00|11.42|9.82|11.46|9.86|11.46|9.86|11.42|9.82|0
1643265730000|2022-01-27 06:42:10|11.39|9.79|11.39|9.79|11.39|9.79|11.35|9.75|0
1643265740000|2022-01-27 06:42:20|11.36|9.76|11.35|9.75|11.39|9.79|11.35|9.75|0
1643265760000|2022-01-27 06:42:40|11.38|9.78|11.32|9.72|11.38|9.78|11.32|9.72|0
1643265770000|2022-01-27 06:42:50|11.34|9.74|11.3|9.7|11.34|9.74|11.3|9.7|0
1643265780000|2022-01-27 06:43:00|11.27|9.67|11.27|9.67|11.28|9.68|11.27|9.67|0
1643265790000|2022-01-27 06:43:10|11.28|9.68|11.28|9.68|11.3|9.7|11.28|9.68|0
1643265800000|2022-01-27 06:43:20|11.27|9.67|11.3|9.7|11.3|9.7|11.25|9.65|0
1643265810000|2022-01-27 06:43:30|11.31|9.71|11.3|9.7|11.31|9.71|11.29|9.69|0
1643265820000|2022-01-27 06:43:40|11.28|9.68|11.27|9.67|11.28|9.68|11.26|9.66|0
1643265830000|2022-01-27 06:43:50|11.28|9.68|11.54|9.94|11.54|9.94|11.28|9.68|0
1643265840000|2022-01-27 06:44:00|11.56|9.96|11.6|10|11.6|10|11.56|9.96|0
1643265850000|2022-01-27 06:44:10|11.59|9.99|11.81|10.21|11.81|10.21|11.59|9.99|0
1643265860000|2022-01-27 06:44:20|11.75|10.15|11.71|10.11|11.75|10.15|11.71|10.11|0
1643265870000|2022-01-27 06:44:30|11.68|10.08|11.52|9.92|11.68|10.08|11.52|9.92|0
1643265880000|2022-01-27 06:44:40|11.56|9.96|11.62|10.02|11.62|10.02|11.56|9.96|0
1643265890000|2022-01-27 06:44:50|11.66|10.06|11.72|10.12|11.73|10.13|11.66|10.06|0
1643265900000|2022-01-27 06:45:00|11.68|10.08|11.66|10.06|11.69|10.09|11.64|10.04|0
1643265910000|2022-01-27 06:45:10|11.65|10.05|11.5|9.9|11.65|10.05|11.5|9.9|0
1643265920000|2022-01-27 06:45:20|11.51|9.91|11.46|9.86|11.51|9.91|11.46|9.86|0
1643265930000|2022-01-27 06:45:30|11.36|9.76|11.29|9.69|11.36|9.76|11.29|9.69|0
1643265940000|2022-01-27 06:45:40|11.3|9.7|11.3|9.7|11.3|9.7|11.29|9.69|0
1643265950000|2022-01-27 06:45:50|11.33|9.73|11.29|9.69|11.33|9.73|11.29|9.69|0
1643265960000|2022-01-27 06:46:00|11.28|9.68|11.32|9.72|11.32|9.72|11.27|9.67|0
1643265970000|2022-01-27 06:46:10|11.31|9.71|11.35|9.75|11.38|9.78|11.31|9.71|0
1643265980000|2022-01-27 06:46:20|11.34|9.74|11.34|9.74|11.34|9.74|11.32|9.72|0
1643265990000|2022-01-27 06:46:30|11.32|9.72|11.28|9.68|11.36|9.76|11.28|9.68|0
1643266000000|2022-01-27 06:46:40|11.24|9.64|11.23|9.63|11.24|9.64|11.23|9.63|0
1643266010000|2022-01-27 06:46:50|11.2|9.6|11.16|9.56|11.2|9.6|11.16|9.56|0
1643266020000|2022-01-27 06:47:00|11.18|9.58|11.21|9.61|11.21|9.61|11.17|9.57|0
1643266030000|2022-01-27 06:47:10|11.24|9.64|11.26|9.66|11.26|9.66|11.2|9.6|0
1643266040000|2022-01-27 06:47:20|11.3|9.7|11.22|9.62|11.3|9.7|11.22|9.62|0
1643266050000|2022-01-27 06:47:30|11.26|9.66|11.29|9.69|11.3|9.7|11.26|9.66|0
1643266060000|2022-01-27 06:47:40|11.3|9.7|11.28|9.68|11.3|9.7|11.28|9.68|0
1643266070000|2022-01-27 06:47:50|11.3|9.7|11.3|9.7|11.32|9.72|11.29|9.69|0
1643266080000|2022-01-27 06:48:00|11.29|9.69|11.33|9.73|11.33|9.73|11.29|9.69|0
1643266090000|2022-01-27 06:48:10|11.29|9.69|11.28|9.68|11.33|9.73|11.28|9.68|0
1643266100000|2022-01-27 06:48:20|11.29|9.69|11.26|9.66|11.31|9.71|11.26|9.66|0
1643266110000|2022-01-27 06:48:30|11.31|9.71|11.33|9.73|11.33|9.73|11.31|9.71|0
1643266120000|2022-01-27 06:48:40|11.32|9.72|11.32|9.72|11.32|9.72|11.31|9.71|0
1643266130000|2022-01-27 06:48:50|11.35|9.75|11.34|9.74|11.35|9.75|11.31|9.71|0
1643266140000|2022-01-27 06:49:00|11.33|9.73|11.33|9.73|11.33|9.73|11.33|9.73|0
1643266150000|2022-01-27 06:49:10|11.32|9.72|11.32|9.72|11.33|9.73|11.31|9.71|0
1643266160000|2022-01-27 06:49:20|11.3|9.7|11.27|9.67|11.3|9.7|11.26|9.66|0
1643266170000|2022-01-27 06:49:30|11.25|9.65|11.22|9.62|11.25|9.65|11.22|9.62|0
1643266180000|2022-01-27 06:49:40|11.23|9.63|11.15|9.55|11.24|9.64|11.15|9.55|0
1643266190000|2022-01-27 06:49:50|10.99|9.39|10.98|9.38|11.04|9.44|10.97|9.37|0
1643266200000|2022-01-27 06:50:00|10.95|9.35|11.14|9.54|11.14|9.54|10.95|9.35|0
1643266210000|2022-01-27 06:50:10|11.16|9.56|11.22|9.62|11.22|9.62|11.16|9.56|0
1643266220000|2022-01-27 06:50:20|11.19|9.59|11.26|9.66|11.27|9.67|11.19|9.59|0
1643266230000|2022-01-27 06:50:30|11.27|9.67|11.26|9.66|11.29|9.69|11.26|9.66|0
1643266240000|2022-01-27 06:50:40|11.27|9.67|11.27|9.67|11.27|9.67|11.22|9.62|0
1643266250000|2022-01-27 06:50:50|11.24|9.64|11.29|9.69|11.29|9.69|11.24|9.64|0
1643266260000|2022-01-27 06:51:00|11.3|9.7|11.49|9.89|11.49|9.89|11.3|9.7|0
1643266270000|2022-01-27 06:51:10|11.5|9.9|11.52|9.92|11.53|9.93|11.5|9.9|0
1643266280000|2022-01-27 06:51:20|11.5|9.9|11.56|9.96|11.56|9.96|11.5|9.9|0
1643266290000|2022-01-27 06:51:30|11.59|9.99|11.5|9.9|11.59|9.99|11.5|9.9|0
1643266300000|2022-01-27 06:51:40|11.52|9.92|11.55|9.95|11.55|9.95|11.52|9.92|0
1643266310000|2022-01-27 06:51:50|11.54|9.94|11.53|9.93|11.54|9.94|11.53|9.93|0
1643266320000|2022-01-27 06:52:00|11.56|9.96|11.52|9.92|11.6|10|11.52|9.92|0
1643266330000|2022-01-27 06:52:10|11.53|9.93|11.5|9.9|11.53|9.93|11.47|9.87|0
1643266340000|2022-01-27 06:52:20|11.48|9.88|11.49|9.89|11.49|9.89|11.48|9.88|0
1643266350000|2022-01-27 06:52:30|11.47|9.87|11.47|9.87|11.47|9.87|11.45|9.85|0
1643266360000|2022-01-27 06:52:40|11.48|9.88|11.48|9.88|11.56|9.96|11.48|9.88|0
1643266370000|2022-01-27 06:52:50|11.46|9.86|11.48|9.88|11.48|9.88|11.46|9.86|0
1643266380000|2022-01-27 06:53:00|11.46|9.86|11.42|9.82|11.46|9.86|11.4|9.8|0
1643266390000|2022-01-27 06:53:10|11.41|9.81|11.34|9.74|11.41|9.81|11.34|9.74|0
1643266400000|2022-01-27 06:53:20|11.35|9.75|11.39|9.79|11.39|9.79|11.35|9.75|0
1643266410000|2022-01-27 06:53:30|11.36|9.76|11.5|9.9|11.5|9.9|11.36|9.76|0
1643266420000|2022-01-27 06:53:40|11.49|9.89|11.51|9.91|11.51|9.91|11.47|9.87|0
1643266430000|2022-01-27 06:53:50|11.59|9.99|11.58|9.98|11.61|10.01|11.58|9.98|0
1643266440000|2022-01-27 06:54:00|11.59|9.99|11.64|10.04|11.64|10.04|11.59|9.99|0
1643266450000|2022-01-27 06:54:10|11.63|10.03|11.65|10.05|11.65|10.05|11.63|10.03|0
1643266460000|2022-01-27 06:54:20|11.61|10.01|11.67|10.07|11.67|10.07|11.61|10.01|0
1643266470000|2022-01-27 06:54:30|11.65|10.05|11.69|10.09|11.71|10.11|11.65|10.05|0
1643266480000|2022-01-27 06:54:40|11.65|10.05|11.69|10.09|11.69|10.09|11.65|10.05|0
1643266490000|2022-01-27 06:54:50|11.7|10.1|11.72|10.12|11.72|10.12|11.7|10.1|0
1643266500000|2022-01-27 06:55:00|11.73|10.13|11.78|10.18|11.78|10.18|11.73|10.13|0
1643266510000|2022-01-27 06:55:10|11.67|10.07|11.72|10.12|11.72|10.12|11.67|10.07|0
1643266520000|2022-01-27 06:55:20|11.83|10.23|11.76|10.16|11.83|10.23|11.75|10.15|0
1643266530000|2022-01-27 06:55:30|11.78|10.18|11.83|10.23|11.83|10.23|11.78|10.18|0
1643266540000|2022-01-27 06:55:40|11.8|10.2|11.85|10.25|11.91|10.31|11.8|10.2|0
1643266550000|2022-01-27 06:55:50|11.89|10.29|11.91|10.31|11.91|10.31|11.89|10.29|0
1643266560000|2022-01-27 06:56:00|11.89|10.29|11.91|10.31|11.91|10.31|11.89|10.29|0
1643266570000|2022-01-27 06:56:10|11.9|10.3|11.73|10.13|11.9|10.3|11.73|10.13|0
1643266580000|2022-01-27 06:56:20|11.69|10.09|11.71|10.11|11.73|10.13|11.69|10.09|0
1643266590000|2022-01-27 06:56:30|11.73|10.13|11.71|10.11|11.75|10.15|11.7|10.1|0
1643266600000|2022-01-27 06:56:40|11.72|10.12|11.73|10.13|11.75|10.15|11.72|10.12|0
1643266610000|2022-01-27 06:56:50|11.7|10.1|11.77|10.17|11.77|10.17|11.7|10.1|0
1643266620000|2022-01-27 06:57:00|11.72|10.12|11.75|10.15|11.75|10.15|11.72|10.12|0
1643266630000|2022-01-27 06:57:10|11.77|10.17|11.73|10.13|11.77|10.17|11.73|10.13|0
1643266640000|2022-01-27 06:57:20|11.71|10.11|11.73|10.13|11.73|10.13|11.71|10.11|0
1643266650000|2022-01-27 06:57:30|11.75|10.15|11.66|10.06|11.75|10.15|11.66|10.06|0
1643266660000|2022-01-27 06:57:40|11.68|10.08|11.69|10.09|11.69|10.09|11.68|10.08|0
1643266670000|2022-01-27 06:57:50|11.74|10.14|11.78|10.18|11.78|10.18|11.74|10.14|0
1643266680000|2022-01-27 06:58:00|11.81|10.21|11.8|10.2|11.81|10.21|11.8|10.2|0
1643266690000|2022-01-27 06:58:10|11.79|10.19|11.81|10.21|11.81|10.21|11.79|10.19|0
1643266700000|2022-01-27 06:58:20|11.8|10.2|11.83|10.23|11.83|10.23|11.8|10.2|0
1643266710000|2022-01-27 06:58:30|11.85|10.25|11.86|10.26|11.88|10.28|11.85|10.25|0
1643266720000|2022-01-27 06:58:40|11.83|10.23|11.83|10.23|11.83|10.23|11.83|10.23|0
1643266730000|2022-01-27 06:58:50|11.85|10.25|11.84|10.24|11.85|10.25|11.81|10.21|0
1643266740000|2022-01-27 06:59:00|11.83|10.23|11.79|10.19|11.83|10.23|11.76|10.16|0
1643266750000|2022-01-27 06:59:10|11.89|10.29|11.91|10.31|11.95|10.35|11.89|10.29|0
1643266760000|2022-01-27 06:59:20|12.01|10.41|12|10.4|12.03|10.43|12|10.4|0
1643266770000|2022-01-27 06:59:30|12.07|10.47|12.02|10.42|12.07|10.47|12.02|10.42|0
1643266780000|2022-01-27 06:59:40|11.97|10.37|11.91|10.31|11.97|10.37|11.91|10.31|0
1643266790000|2022-01-27 06:59:50|11.95|10.35|11.9|10.3|11.95|10.35|11.9|10.3|0
1643266800000|2022-01-27 07:00:00|12.08|10.48|12.01|10.41|12.08|10.48|11.95|10.35|0
1643266810000|2022-01-27 07:00:10|12.06|10.46|12.19|10.59|12.19|10.59|12.06|10.46|0
1643266820000|2022-01-27 07:00:20|12.17|10.57|12.2|10.6|12.2|10.6|12.16|10.56|0
1643266830000|2022-01-27 07:00:30|12.16|10.56|12.12|10.52|12.17|10.57|12.12|10.52|0
1643266840000|2022-01-27 07:00:40|12.01|10.41|12.03|10.43|12.03|10.43|12|10.4|0
1643266850000|2022-01-27 07:00:50|12.06|10.46|12.03|10.43|12.06|10.46|12.02|10.42|0
1643266860000|2022-01-27 07:01:00|12.05|10.45|12.15|10.55|12.18|10.58|12.05|10.45|0
1643266870000|2022-01-27 07:01:10|12.13|10.53|12.17|10.57|12.2|10.6|12.13|10.53|0
1643266880000|2022-01-27 07:01:20|12.25|10.65|11.98|10.38|12.25|10.65|11.97|10.37|0
1643266890000|2022-01-27 07:01:30|11.97|10.37|12.02|10.42|12.02|10.42|11.97|10.37|0
1643266900000|2022-01-27 07:01:40|12.03|10.43|11.95|10.35|12.03|10.43|11.95|10.35|0
1643266910000|2022-01-27 07:01:50|11.94|10.34|12.04|10.44|12.04|10.44|11.94|10.34|0
1643266920000|2022-01-27 07:02:00|12.07|10.47|12.16|10.56|12.16|10.56|12.07|10.47|0
1643266930000|2022-01-27 07:02:10|12.19|10.59|12.1|10.5|12.19|10.59|12.1|10.5|0
1643266940000|2022-01-27 07:02:20|12.06|10.46|12.02|10.42|12.08|10.48|12.02|10.42|0
1643266950000|2022-01-27 07:02:30|12.04|10.44|12.03|10.43|12.04|10.44|12.03|10.43|0
1643266960000|2022-01-27 07:02:40|12.02|10.42|12.02|10.42|12.03|10.43|12.02|10.42|0
1643266970000|2022-01-27 07:02:50|12.04|10.44|11.99|10.39|12.04|10.44|11.95|10.35|0
1643266980000|2022-01-27 07:03:00|12.06|10.46|11.95|10.35|12.06|10.46|11.95|10.35|0
1643266990000|2022-01-27 07:03:10|11.98|10.38|11.98|10.38|12.03|10.43|11.98|10.38|0
1643267000000|2022-01-27 07:03:20|11.95|10.35|11.97|10.37|11.97|10.37|11.95|10.35|0
1643267010000|2022-01-27 07:03:30|12.02|10.42|12.15|10.55|12.15|10.55|12.02|10.42|0
1643267020000|2022-01-27 07:03:40|12.16|10.56|12.24|10.64|12.24|10.64|12.16|10.56|0
1643267030000|2022-01-27 07:03:50|12.23|10.63|12.27|10.67|12.27|10.67|12.23|10.63|0
1643267040000|2022-01-27 07:04:00|12.25|10.65|12.29|10.69|12.31|10.71|12.25|10.65|0
1643267050000|2022-01-27 07:04:10|12.28|10.68|12.3|10.7|12.31|10.71|12.28|10.68|0
1643267060000|2022-01-27 07:04:20|12.29|10.69|12.3|10.7|12.34|10.74|12.29|10.69|0
1643267070000|2022-01-27 07:04:30|12.24|10.64|12.2|10.6|12.24|10.64|12.18|10.58|0
1643267080000|2022-01-27 07:04:40|12.23|10.63|12.23|10.63|12.23|10.63|12.23|10.63|0
1643267090000|2022-01-27 07:04:50|12.21|10.61|12.34|10.74|12.34|10.74|12.21|10.61|0
1643267100000|2022-01-27 07:05:00|12.33|10.73|12.29|10.69|12.36|10.76|12.28|10.68|0
1643267110000|2022-01-27 07:05:10|12.39|10.79|12.46|10.86|12.46|10.86|12.39|10.79|0
1643267120000|2022-01-27 07:05:20|12.39|10.79|12.45|10.85|12.45|10.85|12.39|10.79|0
1643267130000|2022-01-27 07:05:30|12.44|10.84|12.41|10.81|12.46|10.86|12.41|10.81|0
1643267140000|2022-01-27 07:05:40|12.47|10.87|12.51|10.91|12.53|10.93|12.47|10.87|0
1643267150000|2022-01-27 07:05:50|12.45|10.85|12.27|10.67|12.52|10.92|12.27|10.67|0
1643267160000|2022-01-27 07:06:00|12.31|10.71|12.37|10.77|12.39|10.79|12.31|10.71|0
1643267170000|2022-01-27 07:06:10|12.33|10.73|12.31|10.71|12.34|10.74|12.31|10.71|0
1643267180000|2022-01-27 07:06:20|12.25|10.65|12.2|10.6|12.25|10.65|12.2|10.6|0
1643267190000|2022-01-27 07:06:30|12.17|10.57|12.11|10.51|12.17|10.57|12.11|10.51|0
1643267200000|2022-01-27 07:06:40|12.15|10.55|11.99|10.39|12.15|10.55|11.99|10.39|0
1643267210000|2022-01-27 07:06:50|12.02|10.42|11.99|10.39|12.03|10.43|11.97|10.37|0
1643267220000|2022-01-27 07:07:00|12|10.4|12.04|10.44|12.09|10.49|12|10.4|0
1643267230000|2022-01-27 07:07:10|12.03|10.43|12.18|10.58|12.18|10.58|12|10.4|0
1643267240000|2022-01-27 07:07:20|12.17|10.57|12.19|10.59|12.19|10.59|12.17|10.57|0
1643267250000|2022-01-27 07:07:30|12.17|10.57|12.08|10.48|12.17|10.57|12.08|10.48|0
1643267260000|2022-01-27 07:07:40|12.12|10.52|12.11|10.51|12.12|10.52|12.11|10.51|0
1643267270000|2022-01-27 07:07:50|12.1|10.5|12.08|10.48|12.1|10.5|12.08|10.48|0
1643267280000|2022-01-27 07:08:00|12.09|10.49|12.08|10.48|12.13|10.53|12.08|10.48|0
1643267290000|2022-01-27 07:08:10|12.06|10.46|11.96|10.36|12.06|10.46|11.96|10.36|0
1643267300000|2022-01-27 07:08:20|11.95|10.35|12.02|10.42|12.08|10.48|11.95|10.35|0
1643267310000|2022-01-27 07:08:30|12.1|10.5|12.08|10.48|12.1|10.5|12.06|10.46|0
1643267320000|2022-01-27 07:08:40|12.09|10.49|12.04|10.44|12.09|10.49|12.01|10.41|0
1643267330000|2022-01-27 07:08:50|12.02|10.42|11.98|10.38|12.02|10.42|11.98|10.38|0
1643267340000|2022-01-27 07:09:00|11.92|10.32|11.97|10.37|12.02|10.42|11.92|10.32|0
1643267350000|2022-01-27 07:09:10|11.99|10.39|11.97|10.37|11.99|10.39|11.96|10.36|0
1643267360000|2022-01-27 07:09:20|11.96|10.36|11.92|10.32|11.96|10.36|11.92|10.32|0
1643267370000|2022-01-27 07:09:30|11.99|10.39|11.94|10.34|11.99|10.39|11.94|10.34|0
1643267380000|2022-01-27 07:09:40|11.97|10.37|11.9|10.3|11.97|10.37|11.9|10.3|0
1643267390000|2022-01-27 07:09:50|11.82|10.22|11.75|10.15|11.84|10.24|11.75|10.15|0
1643267400000|2022-01-27 07:10:00|11.8|10.2|11.81|10.21|11.83|10.23|11.8|10.2|0
1643267410000|2022-01-27 07:10:10|11.8|10.2|11.79|10.19|11.8|10.2|11.75|10.15|0
1643267420000|2022-01-27 07:10:20|11.8|10.2|11.78|10.18|11.8|10.2|11.72|10.12|0
1643267430000|2022-01-27 07:10:30|11.81|10.21|11.8|10.2|11.81|10.21|11.8|10.2|0
1643267440000|2022-01-27 07:10:40|11.74|10.14|11.78|10.18|11.8|10.2|11.74|10.14|0
1643267450000|2022-01-27 07:10:50|11.8|10.2|11.76|10.16|11.8|10.2|11.76|10.16|0
1643267460000|2022-01-27 07:11:00|11.85|10.25|11.89|10.29|11.91|10.31|11.85|10.25|0
1643267470000|2022-01-27 07:11:10|11.92|10.32|12.01|10.41|12.01|10.41|11.92|10.32|0
1643267480000|2022-01-27 07:11:20|12.1|10.5|12.18|10.58|12.18|10.58|12.1|10.5|0
1643267490000|2022-01-27 07:11:30|12.2|10.6|12.17|10.57|12.2|10.6|12.17|10.57|0
1643267500000|2022-01-27 07:11:40|12.13|10.53|12.16|10.56|12.16|10.56|12.1|10.5|0
1643267510000|2022-01-27 07:11:50|12.17|10.57|12.18|10.58|12.18|10.58|12.16|10.56|0
1643267520000|2022-01-27 07:12:00|12.15|10.55|12.17|10.57|12.17|10.57|12.14|10.54|0
1643267530000|2022-01-27 07:12:10|12.23|10.63|12.29|10.69|12.29|10.69|12.23|10.63|0
1643267540000|2022-01-27 07:12:20|12.46|10.86|12.44|10.84|12.48|10.88|12.44|10.84|0
1643267550000|2022-01-27 07:12:30|12.47|10.87|12.71|11.11|12.71|11.11|12.47|10.87|0
1643267560000|2022-01-27 07:12:40|12.73|11.13|12.75|11.15|12.75|11.15|12.7|11.1|0
1643267570000|2022-01-27 07:12:50|12.77|11.17|12.75|11.15|12.77|11.17|12.74|11.14|0
1643267580000|2022-01-27 07:13:00|12.77|11.17|12.71|11.11|12.77|11.17|12.71|11.11|0
1643267590000|2022-01-27 07:13:10|12.66|11.06|12.71|11.11|12.71|11.11|12.66|11.06|0
1643267600000|2022-01-27 07:13:20|12.72|11.12|12.88|11.28|12.88|11.28|12.72|11.12|0
1643267610000|2022-01-27 07:13:30|12.87|11.27|12.79|11.19|12.87|11.27|12.79|11.19|0
1643267620000|2022-01-27 07:13:40|12.76|11.16|12.69|11.09|12.76|11.16|12.69|11.09|0
1643267630000|2022-01-27 07:13:50|12.67|11.07|12.66|11.06|12.69|11.09|12.66|11.06|0
1643267640000|2022-01-27 07:14:00|12.64|11.04|12.54|10.94|12.64|11.04|12.54|10.94|0
1643267650000|2022-01-27 07:14:10|12.51|10.91|12.48|10.88|12.51|10.91|12.48|10.88|0
1643267660000|2022-01-27 07:14:20|12.45|10.85|12.43|10.83|12.45|10.85|12.43|10.83|0
1643267670000|2022-01-27 07:14:30|12.4|10.8|12.37|10.77|12.4|10.8|12.37|10.77|0
1643267680000|2022-01-27 07:14:40|12.38|10.78|12.46|10.86|12.46|10.86|12.38|10.78|0
1643267690000|2022-01-27 07:14:50|12.47|10.87|12.45|10.85|12.49|10.89|12.45|10.85|0
1643267700000|2022-01-27 07:15:00|12.5|10.9|12.65|11.05|12.65|11.05|12.5|10.9|0
1643267710000|2022-01-27 07:15:10|12.64|11.04|12.62|11.02|12.66|11.06|12.62|11.02|0
1643267720000|2022-01-27 07:15:20|12.63|11.03|12.77|11.17|12.77|11.17|12.63|11.03|0
1643267730000|2022-01-27 07:15:30|12.79|11.19|12.8|11.2|12.83|11.23|12.79|11.19|0
1643267740000|2022-01-27 07:15:40|12.82|11.22|12.84|11.24|12.84|11.24|12.82|11.22|0
1643267750000|2022-01-27 07:15:50|12.92|11.32|12.95|11.35|12.97|11.37|12.92|11.32|0
1643267760000|2022-01-27 07:16:00|12.96|11.36|12.94|11.34|12.97|11.37|12.94|11.34|0
1643267770000|2022-01-27 07:16:10|12.93|11.33|12.9|11.3|12.93|11.33|12.9|11.3|0
1643267780000|2022-01-27 07:16:20|12.79|11.19|12.85|11.25|12.85|11.25|12.79|11.19|0
1643267790000|2022-01-27 07:16:30|12.86|11.26|12.86|11.26|12.88|11.28|12.86|11.26|0
1643267800000|2022-01-27 07:16:40|12.88|11.28|12.77|11.17|12.88|11.28|12.77|11.17|0
1643267810000|2022-01-27 07:16:50|12.79|11.19|12.79|11.19|12.84|11.24|12.79|11.19|0
1643267820000|2022-01-27 07:17:00|12.75|11.15|12.72|11.12|12.75|11.15|12.71|11.11|0
1643267830000|2022-01-27 07:17:10|12.73|11.13|12.76|11.16|12.76|11.16|12.73|11.13|0
1643267840000|2022-01-27 07:17:20|12.75|11.15|12.83|11.23|12.83|11.23|12.75|11.15|0
1643267850000|2022-01-27 07:17:30|12.89|11.29|12.99|11.39|12.99|11.39|12.89|11.29|0
1643267860000|2022-01-27 07:17:40|12.97|11.37|12.83|11.23|12.97|11.37|12.83|11.23|0
1643267870000|2022-01-27 07:17:50|12.81|11.21|12.72|11.12|12.85|11.25|12.72|11.12|0
1643267880000|2022-01-27 07:18:00|12.63|11.03|12.75|11.15|12.75|11.15|12.63|11.03|0
1643267890000|2022-01-27 07:18:10|12.79|11.19|12.75|11.15|12.79|11.19|12.75|11.15|0
1643267900000|2022-01-27 07:18:20|12.73|11.13|12.74|11.14|12.75|11.15|12.73|11.13|0
1643267910000|2022-01-27 07:18:30|12.73|11.13|12.71|11.11|12.73|11.13|12.71|11.11|0
1643267920000|2022-01-27 07:18:40|12.66|11.06|12.68|11.08|12.68|11.08|12.66|11.06|0
1643267930000|2022-01-27 07:18:50|12.66|11.06|12.67|11.07|12.68|11.08|12.65|11.05|0
1643267940000|2022-01-27 07:19:00|12.62|11.02|12.64|11.04|12.66|11.06|12.62|11.02|0
1643267950000|2022-01-27 07:19:10|12.66|11.06|12.74|11.14|12.74|11.14|12.66|11.06|0
1643267960000|2022-01-27 07:19:20|12.77|11.17|12.81|11.21|12.81|11.21|12.76|11.16|0
1643267970000|2022-01-27 07:19:30|12.82|11.22|12.88|11.28|12.88|11.28|12.82|11.22|0
1643267980000|2022-01-27 07:19:40|12.9|11.3|12.9|11.3|12.92|11.32|12.9|11.3|0
1643267990000|2022-01-27 07:19:50|12.85|11.25|12.82|11.22|12.85|11.25|12.82|11.22|0
1643268000000|2022-01-27 07:20:00|12.86|11.26|12.87|11.27|12.87|11.27|12.81|11.21|0
1643268010000|2022-01-27 07:20:10|12.88|11.28|12.87|11.27|12.89|11.29|12.87|11.27|0
1643268020000|2022-01-27 07:20:20|12.89|11.29|13.02|11.42|13.02|11.42|12.89|11.29|0
1643268030000|2022-01-27 07:20:30|13.03|11.43|13.01|11.41|13.03|11.43|13|11.4|0
1643268040000|2022-01-27 07:20:40|12.98|11.38|12.98|11.38|13.03|11.43|12.98|11.38|0
1643268050000|2022-01-27 07:20:50|12.99|11.39|12.99|11.39|13.01|11.41|12.99|11.39|0
1643268060000|2022-01-27 07:21:00|13.01|11.41|12.88|11.28|13.01|11.41|12.86|11.26|0
1643268070000|2022-01-27 07:21:10|12.86|11.26|12.96|11.36|12.96|11.36|12.86|11.26|0
1643268080000|2022-01-27 07:21:20|12.94|11.34|12.88|11.28|12.94|11.34|12.88|11.28|0
1643268090000|2022-01-27 07:21:30|12.77|11.17|12.81|11.21|12.82|11.22|12.77|11.17|0
1643268100000|2022-01-27 07:21:40|12.79|11.19|12.88|11.28|12.88|11.28|12.79|11.19|0
1643268110000|2022-01-27 07:21:50|12.86|11.26|12.99|11.39|12.99|11.39|12.86|11.26|0
1643268120000|2022-01-27 07:22:00|13|11.4|12.93|11.33|13.01|11.41|12.93|11.33|0
1643268130000|2022-01-27 07:22:10|12.94|11.34|12.95|11.35|12.95|11.35|12.94|11.34|0
1643268140000|2022-01-27 07:22:20|12.93|11.33|12.99|11.39|13.01|11.41|12.93|11.33|0
1643268150000|2022-01-27 07:22:30|13|11.4|13|11.4|13|11.4|12.97|11.37|0
1643268160000|2022-01-27 07:22:40|13.04|11.44|13.02|11.42|13.05|11.45|13.02|11.42|0
1643268170000|2022-01-27 07:22:50|13.01|11.41|12.94|11.34|13.01|11.41|12.94|11.34|0
1643268180000|2022-01-27 07:23:00|12.81|11.21|12.86|11.26|12.86|11.26|12.81|11.21|0
1643268190000|2022-01-27 07:23:10|12.81|11.21|12.83|11.23|12.83|11.23|12.79|11.19|0
1643268200000|2022-01-27 07:23:20|12.81|11.21|12.76|11.16|12.81|11.21|12.76|11.16|0
1643268210000|2022-01-27 07:23:30|12.81|11.21|12.75|11.15|12.81|11.21|12.75|11.15|0
1643268220000|2022-01-27 07:23:40|12.79|11.19|12.79|11.19|12.79|11.19|12.78|11.18|0
1643268230000|2022-01-27 07:23:50|12.78|11.18|12.77|11.17|12.78|11.18|12.77|11.17|0
1643268240000|2022-01-27 07:24:00|12.74|11.14|12.68|11.08|12.74|11.14|12.68|11.08|0
1643268250000|2022-01-27 07:24:10|12.7|11.1|12.73|11.13|12.74|11.14|12.7|11.1|0
1643268260000|2022-01-27 07:24:20|12.67|11.07|12.64|11.04|12.7|11.1|12.64|11.04|0
1643268270000|2022-01-27 07:24:30|12.66|11.06|12.74|11.14|12.74|11.14|12.66|11.06|0
1643268280000|2022-01-27 07:24:40|12.7|11.1|12.7|11.1|12.7|11.1|12.67|11.07|0
1643268290000|2022-01-27 07:24:50|12.73|11.13|12.63|11.03|12.73|11.13|12.63|11.03|0
1643268300000|2022-01-27 07:25:00|12.62|11.02|12.6|11|12.63|11.03|12.6|11|0
1643268310000|2022-01-27 07:25:10|12.55|10.95|12.51|10.91|12.55|10.95|12.51|10.91|0
1643268320000|2022-01-27 07:25:20|12.49|10.89|12.56|10.96|12.56|10.96|12.49|10.89|0
1643268330000|2022-01-27 07:25:30|12.63|11.03|12.7|11.1|12.75|11.15|12.63|11.03|0
1643268340000|2022-01-27 07:25:40|12.71|11.11|12.71|11.11|12.71|11.11|12.69|11.09|0
1643268350000|2022-01-27 07:25:50|12.68|11.08|12.79|11.19|12.79|11.19|12.68|11.08|0
1643268360000|2022-01-27 07:26:00|12.81|11.21|12.86|11.26|12.87|11.27|12.81|11.21|0
1643268370000|2022-01-27 07:26:10|12.84|11.24|12.95|11.35|12.95|11.35|12.83|11.23|0
1643268380000|2022-01-27 07:26:20|12.99|11.39|13.01|11.41|13.03|11.43|12.99|11.39|0
1643268390000|2022-01-27 07:26:30|13.03|11.43|13.05|11.45|13.05|11.45|13.03|11.43|0
1643268400000|2022-01-27 07:26:40|13.01|11.41|13.05|11.45|13.05|11.45|12.99|11.39|0
1643268410000|2022-01-27 07:26:50|13.08|11.48|13.03|11.43|13.14|11.54|13.03|11.43|0
1643268420000|2022-01-27 07:27:00|13.01|11.41|12.98|11.38|13.01|11.41|12.96|11.36|0
1643268430000|2022-01-27 07:27:10|12.96|11.36|12.99|11.39|13.01|11.41|12.96|11.36|0
1643268440000|2022-01-27 07:27:20|12.98|11.38|12.94|11.34|12.99|11.39|12.92|11.32|0
1643268450000|2022-01-27 07:27:30|12.91|11.31|12.99|11.39|13.02|11.42|12.91|11.31|0
1643268460000|2022-01-27 07:27:40|13|11.4|13|11.4|13|11.4|13|11.4|0
1643268470000|2022-01-27 07:27:50|12.99|11.39|12.93|11.33|12.99|11.39|12.93|11.33|0
1643268480000|2022-01-27 07:28:00|12.92|11.32|12.85|11.25|12.94|11.34|12.85|11.25|0
1643268490000|2022-01-27 07:28:10|12.88|11.28|12.9|11.3|12.9|11.3|12.88|11.28|0
1643268500000|2022-01-27 07:28:20|12.85|11.25|12.96|11.36|12.96|11.36|12.85|11.25|0
1643268510000|2022-01-27 07:28:30|12.99|11.39|13.04|11.44|13.04|11.44|12.99|11.39|0
1643268520000|2022-01-27 07:28:40|13.1|11.5|13.1|11.5|13.1|11.5|13.03|11.43|0
1643268530000|2022-01-27 07:28:50|13.06|11.46|12.96|11.36|13.1|11.5|12.96|11.36|0
1643268540000|2022-01-27 07:29:00|13|11.4|12.96|11.36|13|11.4|12.96|11.36|0
1643268550000|2022-01-27 07:29:10|12.97|11.37|12.92|11.32|12.99|11.39|12.92|11.32|0
1643268560000|2022-01-27 07:29:20|12.94|11.34|12.94|11.34|12.94|11.34|12.9|11.3|0
1643268570000|2022-01-27 07:29:30|12.92|11.32|12.9|11.3|12.92|11.32|12.83|11.23|0
1643268580000|2022-01-27 07:29:40|12.86|11.26|12.85|11.25|12.88|11.28|12.85|11.25|0
1643268590000|2022-01-27 07:29:50|12.9|11.3|12.83|11.23|12.9|11.3|12.83|11.23|0
1643268600000|2022-01-27 07:30:00|12.81|11.21|12.68|11.08|12.81|11.21|12.66|11.06|0
1643268610000|2022-01-27 07:30:10|12.7|11.1|12.77|11.17|12.81|11.21|12.67|11.07|0
1643268620000|2022-01-27 07:30:20|12.76|11.16|12.7|11.1|12.76|11.16|12.7|11.1|0
1643268630000|2022-01-27 07:30:30|12.75|11.15|12.92|11.32|12.92|11.32|12.75|11.15|0
1643268640000|2022-01-27 07:30:40|12.9|11.3|12.92|11.32|12.92|11.32|12.9|11.3|0
1643268650000|2022-01-27 07:30:50|13.01|11.41|12.97|11.37|13.01|11.41|12.94|11.34|0
1643268660000|2022-01-27 07:31:00|13.04|11.44|13.14|11.54|13.14|11.54|13.03|11.43|0
1643268670000|2022-01-27 07:31:10|13.21|11.61|13.1|11.5|13.21|11.61|13.1|11.5|0
1643268680000|2022-01-27 07:31:20|13.08|11.48|13.01|11.41|13.1|11.5|13.01|11.41|0
1643268690000|2022-01-27 07:31:30|13.1|11.5|13.1|11.5|13.11|11.51|13.1|11.5|0
1643268700000|2022-01-27 07:31:40|13|11.4|13.07|11.47|13.07|11.47|13|11.4|0
1643268710000|2022-01-27 07:31:50|13.05|11.45|13.04|11.44|13.05|11.45|13.01|11.41|0
1643268720000|2022-01-27 07:32:00|13.05|11.45|13.16|11.56|13.16|11.56|13.05|11.45|0
1643268730000|2022-01-27 07:32:10|13.17|11.57|13.2|11.6|13.25|11.65|13.17|11.57|0
1643268740000|2022-01-27 07:32:20|13.25|11.65|13.2|11.6|13.25|11.65|13.2|11.6|0
1643268750000|2022-01-27 07:32:30|13.23|11.63|13.25|11.65|13.25|11.65|13.21|11.61|0
1643268760000|2022-01-27 07:32:40|13.24|11.64|13.14|11.54|13.24|11.64|13.14|11.54|0
1643268770000|2022-01-27 07:32:50|13.12|11.52|13.07|11.47|13.12|11.52|13.07|11.47|0
1643268780000|2022-01-27 07:33:00|13.13|11.53|13.1|11.5|13.16|11.56|13.1|11.5|0
1643268790000|2022-01-27 07:33:10|13.15|11.55|13.21|11.61|13.23|11.63|13.14|11.54|0
1643268800000|2022-01-27 07:33:20|13.23|11.63|13.28|11.68|13.28|11.68|13.18|11.58|0
1643268810000|2022-01-27 07:33:30|13.25|11.65|13.26|11.66|13.27|11.67|13.23|11.63|0
1643268820000|2022-01-27 07:33:40|13.23|11.63|13.25|11.65|13.3|11.7|13.23|11.63|0
1643268830000|2022-01-27 07:33:50|13.27|11.67|13.27|11.67|13.27|11.67|13.27|11.67|0
1643268840000|2022-01-27 07:34:00|13.3|11.7|13.27|11.67|13.3|11.7|13.27|11.67|0
1643268850000|2022-01-27 07:34:10|13.31|11.71|13.3|11.7|13.34|11.74|13.3|11.7|0
1643268860000|2022-01-27 07:34:20|13.32|11.72|13.3|11.7|13.36|11.76|13.3|11.7|0
1643268870000|2022-01-27 07:34:30|13.32|11.72|13.16|11.56|13.32|11.72|13.16|11.56|0
1643268880000|2022-01-27 07:34:40|13.09|11.49|13.09|11.49|13.11|11.51|13.09|11.49|0
1643268890000|2022-01-27 07:34:50|13.08|11.48|12.92|11.32|13.08|11.48|12.92|11.32|0
1643268900000|2022-01-27 07:35:00|12.9|11.3|12.87|11.27|12.9|11.3|12.87|11.27|0
1643268910000|2022-01-27 07:35:10|12.9|11.3|13.01|11.41|13.03|11.43|12.9|11.3|0
1643268920000|2022-01-27 07:35:20|13.03|11.43|13.05|11.45|13.05|11.45|13.03|11.43|0
1643268930000|2022-01-27 07:35:30|13.07|11.47|13.05|11.45|13.09|11.49|13.05|11.45|0
1643268940000|2022-01-27 07:35:40|13.1|11.5|13.09|11.49|13.19|11.59|13.09|11.49|0
1643268950000|2022-01-27 07:35:50|13.07|11.47|13.1|11.5|13.14|11.54|13.07|11.47|0
1643268960000|2022-01-27 07:36:00|13.09|11.49|13.02|11.42|13.09|11.49|13.02|11.42|0
1643268970000|2022-01-27 07:36:10|13.03|11.43|13.04|11.44|13.05|11.45|13.03|11.43|0
1643268980000|2022-01-27 07:36:20|13.03|11.43|13.01|11.41|13.07|11.47|12.98|11.38|0
1643268990000|2022-01-27 07:36:30|13.02|11.42|13.07|11.47|13.07|11.47|13.01|11.41|0
1643269000000|2022-01-27 07:36:40|13.09|11.49|13.12|11.52|13.12|11.52|13.09|11.49|0
1643269010000|2022-01-27 07:36:50|13.09|11.49|13.12|11.52|13.12|11.52|13.09|11.49|0
1643269020000|2022-01-27 07:37:00|13.19|11.59|13.24|11.64|13.24|11.64|13.18|11.58|0
1643269030000|2022-01-27 07:37:10|13.23|11.63|13.23|11.63|13.27|11.67|13.23|11.63|0
1643269040000|2022-01-27 07:37:20|13.25|11.65|13.23|11.63|13.27|11.67|13.19|11.59|0
1643269050000|2022-01-27 07:37:30|13.25|11.65|13.16|11.56|13.25|11.65|13.16|11.56|0
1643269060000|2022-01-27 07:37:40|13.12|11.52|13.06|11.46|13.12|11.52|13.06|11.46|0
1643269070000|2022-01-27 07:37:50|13.08|11.48|13.05|11.45|13.08|11.48|13.05|11.45|0
1643269080000|2022-01-27 07:38:00|13.09|11.49|13.09|11.49|13.09|11.49|13.07|11.47|0
1643269090000|2022-01-27 07:38:10|13.05|11.45|13.05|11.45|13.07|11.47|13.05|11.45|0
1643269100000|2022-01-27 07:38:20|13.08|11.48|13.15|11.55|13.16|11.56|13.08|11.48|0
1643269110000|2022-01-27 07:38:30|13.14|11.54|13.18|11.58|13.18|11.58|13.14|11.54|0
1643269120000|2022-01-27 07:38:40|13.2|11.6|13.14|11.54|13.2|11.6|13.14|11.54|0
1643269130000|2022-01-27 07:38:50|13.16|11.56|13.07|11.47|13.16|11.56|13.07|11.47|0
1643269140000|2022-01-27 07:39:00|13.1|11.5|13.14|11.54|13.14|11.54|13.1|11.5|0
1643269150000|2022-01-27 07:39:10|13.09|11.49|13.14|11.54|13.14|11.54|13.09|11.49|0
1643269160000|2022-01-27 07:39:20|13.12|11.52|13.05|11.45|13.12|11.52|13.05|11.45|0
1643269170000|2022-01-27 07:39:30|13.09|11.49|13.09|11.49|13.12|11.52|13.05|11.45|0
1643269180000|2022-01-27 07:39:40|13.07|11.47|13.07|11.47|13.07|11.47|13.05|11.45|0
1643269190000|2022-01-27 07:39:50|13.09|11.49|13.08|11.48|13.14|11.54|13.08|11.48|0
1643269200000|2022-01-27 07:40:00|13.15|11.55|13.13|11.53|13.15|11.55|13.09|11.49|0
1643269210000|2022-01-27 07:40:10|13.25|11.65|13.23|11.63|13.26|11.66|13.23|11.63|0
1643269220000|2022-01-27 07:40:20|13.16|11.56|13.16|11.56|13.2|11.6|13.16|11.56|0
1643269230000|2022-01-27 07:40:30|13.14|11.54|13.14|11.54|13.2|11.6|13.14|11.54|0
1643269240000|2022-01-27 07:40:40|13.13|11.53|13.16|11.56|13.16|11.56|13.13|11.53|0
1643269250000|2022-01-27 07:40:50|13.13|11.53|13.17|11.57|13.17|11.57|13.13|11.53|0
1643269260000|2022-01-27 07:41:00|13.18|11.58|13.25|11.65|13.25|11.65|13.18|11.58|0
1643269270000|2022-01-27 07:41:10|13.29|11.69|13.27|11.67|13.29|11.69|13.25|11.65|0
1643269280000|2022-01-27 07:41:20|13.25|11.65|13.29|11.69|13.29|11.69|13.25|11.65|0
1643269290000|2022-01-27 07:41:30|13.32|11.72|13.32|11.72|13.32|11.72|13.29|11.69|0
1643269300000|2022-01-27 07:41:40|13.28|11.68|13.2|11.6|13.28|11.68|13.2|11.6|0
1643269310000|2022-01-27 07:41:50|13.34|11.74|13.45|11.85|13.45|11.85|13.34|11.74|0
1643269320000|2022-01-27 07:42:00|13.41|11.81|13.43|11.83|13.43|11.83|13.38|11.78|0
1643269330000|2022-01-27 07:42:10|13.41|11.81|13.46|11.86|13.5|11.9|13.41|11.81|0
1643269340000|2022-01-27 07:42:20|13.47|11.87|13.43|11.83|13.47|11.87|13.43|11.83|0
1643269350000|2022-01-27 07:42:30|13.45|11.85|13.52|11.92|13.52|11.92|13.45|11.85|0
1643269360000|2022-01-27 07:42:40|13.54|11.94|13.51|11.91|13.54|11.94|13.5|11.9|0
1643269370000|2022-01-27 07:42:50|13.52|11.92|13.54|11.94|13.54|11.94|13.52|11.92|0
1643269380000|2022-01-27 07:43:00|13.52|11.92|13.52|11.92|13.52|11.92|13.52|11.92|0
1643269390000|2022-01-27 07:43:10|13.47|11.87|13.37|11.77|13.47|11.87|13.37|11.77|0
1643269400000|2022-01-27 07:43:20|13.39|11.79|13.45|11.85|13.45|11.85|13.38|11.78|0
1643269410000|2022-01-27 07:43:30|13.43|11.83|13.34|11.74|13.43|11.83|13.34|11.74|0
1643269420000|2022-01-27 07:43:40|13.36|11.76|13.38|11.78|13.42|11.82|13.36|11.76|0
1643269430000|2022-01-27 07:43:50|13.36|11.76|13.38|11.78|13.38|11.78|13.34|11.74|0
1643269440000|2022-01-27 07:44:00|13.42|11.82|13.42|11.82|13.43|11.83|13.42|11.82|0
1643269450000|2022-01-27 07:44:10|13.41|11.81|13.44|11.84|13.44|11.84|13.38|11.78|0
1643269460000|2022-01-27 07:44:20|13.43|11.83|13.45|11.85|13.48|11.88|13.43|11.83|0
1643269470000|2022-01-27 07:44:30|13.47|11.87|13.54|11.94|13.54|11.94|13.43|11.83|0
1643269480000|2022-01-27 07:44:40|13.5|11.9|13.56|11.96|13.56|11.96|13.5|11.9|0
1643269490000|2022-01-27 07:44:50|13.6|12|13.54|11.94|13.6|12|13.54|11.94|0
1643269500000|2022-01-27 07:45:00|13.59|11.99|13.63|12.03|13.66|12.06|13.56|11.96|0
1643269510000|2022-01-27 07:45:10|13.66|12.06|13.68|12.08|13.68|12.08|13.66|12.06|0
1643269520000|2022-01-27 07:45:20|13.66|12.06|13.59|11.99|13.66|12.06|13.59|11.99|0
1643269530000|2022-01-27 07:45:30|13.61|12.01|13.52|11.92|13.61|12.01|13.52|11.92|0
1643269540000|2022-01-27 07:45:40|13.5|11.9|13.47|11.87|13.52|11.92|13.47|11.87|0
1643269550000|2022-01-27 07:45:50|13.44|11.84|13.43|11.83|13.44|11.84|13.43|11.83|0
1643269560000|2022-01-27 07:46:00|13.45|11.85|13.38|11.78|13.45|11.85|13.38|11.78|0
1643269570000|2022-01-27 07:46:10|13.34|11.74|13.31|11.71|13.34|11.74|13.31|11.71|0
1643269580000|2022-01-27 07:46:20|13.3|11.7|13.22|11.62|13.3|11.7|13.22|11.62|0
1643269590000|2022-01-27 07:46:30|13.2|11.6|13.13|11.53|13.2|11.6|13.13|11.53|0
1643269600000|2022-01-27 07:46:40|13.11|11.51|13|11.4|13.11|11.51|13|11.4|0
1643269610000|2022-01-27 07:46:50|12.98|11.38|11.87|10.27|12.98|11.38|11.87|10.27|0
1643269620000|2022-01-27 07:47:00|11.86|10.26|11.88|10.28|11.88|10.28|11.86|10.26|0
1643269630000|2022-01-27 07:47:10|13.12|11.52|13.12|11.52|13.16|11.56|13.12|11.52|0
1643269640000|2022-01-27 07:47:20|13.1|11.5|13.1|11.5|13.12|11.52|13.1|11.5|0
1643269650000|2022-01-27 07:47:30|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1643269660000|2022-01-27 07:47:40|13.19|11.59|13.21|11.61|13.21|11.61|13.19|11.59|0
1643269670000|2022-01-27 07:47:50|13.19|11.59|13.14|11.54|13.19|11.59|13.14|11.54|0
1643269680000|2022-01-27 07:48:00|13.21|11.61|13.23|11.63|13.23|11.63|13.21|11.61|0
1643269690000|2022-01-27 07:48:10|13.26|11.66|13.27|11.67|13.3|11.7|13.26|11.66|0
1643269700000|2022-01-27 07:48:20|13.3|11.7|13.38|11.78|13.38|11.78|13.3|11.7|0
1643269710000|2022-01-27 07:48:30|13.35|11.75|13.35|11.75|13.37|11.77|13.35|11.75|0
1643269720000|2022-01-27 07:48:40|13.34|11.74|13.37|11.77|13.37|11.77|13.34|11.74|0
1643269730000|2022-01-27 07:48:50|13.38|11.78|13.44|11.84|13.44|11.84|13.37|11.77|0
1643269740000|2022-01-27 07:49:00|13.41|11.81|13.39|11.79|13.44|11.84|13.39|11.79|0
1643269750000|2022-01-27 07:49:10|13.44|11.84|13.46|11.86|13.46|11.86|13.44|11.84|0
1643269760000|2022-01-27 07:49:20|13.41|11.81|13.32|11.72|13.41|11.81|13.31|11.71|0
1643269770000|2022-01-27 07:49:30|13.3|11.7|13.32|11.72|13.32|11.72|13.29|11.69|0
1643269780000|2022-01-27 07:49:40|13.34|11.74|13.37|11.77|13.37|11.77|13.29|11.69|0
1643269790000|2022-01-27 07:49:50|13.43|11.83|13.39|11.79|13.43|11.83|13.39|11.79|0
1643269800000|2022-01-27 07:50:00|13.48|11.88|13.41|11.81|13.48|11.88|13.41|11.81|0
1643269810000|2022-01-27 07:50:10|13.43|11.83|13.43|11.83|13.48|11.88|13.43|11.83|0
1643269820000|2022-01-27 07:50:20|13.39|11.79|13.41|11.81|13.41|11.81|13.39|11.79|0
1643269830000|2022-01-27 07:50:30|13.43|11.83|13.4|11.8|13.43|11.83|13.4|11.8|0
1643269840000|2022-01-27 07:50:40|13.39|11.79|13.34|11.74|13.39|11.79|13.33|11.73|0
1643269850000|2022-01-27 07:50:50|13.32|11.72|13.34|11.74|13.34|11.74|13.32|11.72|0
1643269860000|2022-01-27 07:51:00|13.37|11.77|13.34|11.74|13.37|11.77|13.33|11.73|0
1643269870000|2022-01-27 07:51:10|13.37|11.77|13.41|11.81|13.41|11.81|13.37|11.77|0
1643269880000|2022-01-27 07:51:20|13.43|11.83|13.52|11.92|13.52|11.92|13.43|11.83|0
1643269890000|2022-01-27 07:51:30|13.46|11.86|13.47|11.87|13.47|11.87|13.46|11.86|0
1643269900000|2022-01-27 07:51:40|13.52|11.92|13.47|11.87|13.52|11.92|13.47|11.87|0
1643269910000|2022-01-27 07:51:50|13.5|11.9|13.48|11.88|13.52|11.92|13.48|11.88|0
1643269920000|2022-01-27 07:52:00|13.49|11.89|13.55|11.95|13.55|11.95|13.48|11.88|0
1643269930000|2022-01-27 07:52:10|13.57|11.97|13.62|12.02|13.64|12.04|13.57|11.97|0
1643269940000|2022-01-27 07:52:20|13.59|11.99|13.65|12.05|13.65|12.05|13.59|11.99|0
1643269950000|2022-01-27 07:52:30|13.66|12.06|13.62|12.02|13.66|12.06|13.6|12|0
1643269960000|2022-01-27 07:52:40|13.57|11.97|13.59|11.99|13.59|11.99|13.55|11.95|0
1643269970000|2022-01-27 07:52:50|13.6|12|13.59|11.99|13.62|12.02|13.59|11.99|0
1643269980000|2022-01-27 07:53:00|13.6|12|13.66|12.06|13.66|12.06|13.6|12|0
1643269990000|2022-01-27 07:53:10|13.67|12.07|13.7|12.1|13.71|12.11|13.66|12.06|0
1643270000000|2022-01-27 07:53:20|13.78|12.18|13.82|12.22|13.82|12.22|13.75|12.15|0
1643270010000|2022-01-27 07:53:30|13.78|12.18|13.75|12.15|13.82|12.22|13.75|12.15|0
1643270020000|2022-01-27 07:53:40|13.73|12.13|13.78|12.18|13.78|12.18|13.73|12.13|0
1643270030000|2022-01-27 07:53:50|13.8|12.2|13.78|12.18|13.82|12.22|13.78|12.18|0
1643270040000|2022-01-27 07:54:00|13.82|12.22|13.82|12.22|13.82|12.22|13.79|12.19|0
1643270050000|2022-01-27 07:54:10|13.8|12.2|13.8|12.2|13.82|12.22|13.8|12.2|0
1643270060000|2022-01-27 07:54:20|13.81|12.21|13.73|12.13|13.85|12.25|13.73|12.13|0
1643270070000|2022-01-27 07:54:30|13.75|12.15|13.74|12.14|13.75|12.15|13.73|12.13|0
1643270080000|2022-01-27 07:54:40|13.75|12.15|13.75|12.15|13.75|12.15|13.74|12.14|0
1643270090000|2022-01-27 07:54:50|13.83|12.23|13.8|12.2|13.83|12.23|13.8|12.2|0
1643270100000|2022-01-27 07:55:00|13.83|12.23|13.87|12.27|13.87|12.27|13.83|12.23|0
1643270110000|2022-01-27 07:55:10|13.86|12.26|13.81|12.21|13.86|12.26|13.81|12.21|0
1643270120000|2022-01-27 07:55:20|13.8|12.2|13.8|12.2|13.8|12.2|13.76|12.16|0
1643270130000|2022-01-27 07:55:30|13.81|12.21|13.78|12.18|13.81|12.21|13.76|12.16|0
1643270140000|2022-01-27 07:55:40|13.73|12.13|13.71|12.11|13.73|12.13|13.71|12.11|0
1643270150000|2022-01-27 07:55:50|13.73|12.13|13.73|12.13|13.75|12.15|13.73|12.13|0
1643270160000|2022-01-27 07:56:00|13.72|12.12|13.81|12.21|13.81|12.21|13.72|12.12|0
1643270170000|2022-01-27 07:56:10|13.8|12.2|13.8|12.2|13.8|12.2|13.75|12.15|0
1643270180000|2022-01-27 07:56:20|13.84|12.24|13.75|12.15|13.84|12.24|13.75|12.15|0
1643270190000|2022-01-27 07:56:30|13.74|12.14|13.78|12.18|13.78|12.18|13.73|12.13|0
1643270200000|2022-01-27 07:56:40|13.75|12.15|13.79|12.19|13.79|12.19|13.73|12.13|0
1643270210000|2022-01-27 07:56:50|13.8|12.2|13.75|12.15|13.8|12.2|13.75|12.15|0
1643270220000|2022-01-27 07:57:00|13.73|12.13|13.73|12.13|13.76|12.16|13.73|12.13|0
1643270230000|2022-01-27 07:57:10|13.69|12.09|13.63|12.03|13.69|12.09|13.63|12.03|0
1643270240000|2022-01-27 07:57:20|13.58|11.98|13.55|11.95|13.58|11.98|13.55|11.95|0
1643270250000|2022-01-27 07:57:30|13.52|11.92|13.43|11.83|13.52|11.92|13.43|11.83|0
1643270260000|2022-01-27 07:57:40|13.41|11.81|13.35|11.75|13.41|11.81|13.35|11.75|0
1643270270000|2022-01-27 07:57:50|13.34|11.74|13.29|11.69|13.34|11.74|13.29|11.69|0
1643270280000|2022-01-27 07:58:00|13.26|11.66|13.31|11.71|13.32|11.72|13.26|11.66|0
1643270290000|2022-01-27 07:58:10|13.3|11.7|13.26|11.66|13.3|11.7|13.26|11.66|0
1643270300000|2022-01-27 07:58:20|13.3|11.7|13.3|11.7|13.3|11.7|13.3|11.7|0
1643270310000|2022-01-27 07:58:30|13.32|11.72|13.25|11.65|13.32|11.72|13.25|11.65|0
1643270320000|2022-01-27 07:58:40|13.23|11.63|13.14|11.54|13.23|11.63|13.14|11.54|0
1643270330000|2022-01-27 07:58:50|13.21|11.61|13.2|11.6|13.21|11.61|13.2|11.6|0
1643270340000|2022-01-27 07:59:00|13.21|11.61|13.21|11.61|13.23|11.63|13.2|11.6|0
1643270350000|2022-01-27 07:59:10|13.16|11.56|13.03|11.43|13.16|11.56|13.03|11.43|0
1643270360000|2022-01-27 07:59:20|13.01|11.41|12.93|11.33|13.01|11.41|12.92|11.32|0
1643270370000|2022-01-27 07:59:30|12.94|11.34|12.96|11.36|12.96|11.36|12.92|11.32|0
1643270380000|2022-01-27 07:59:40|13.03|11.43|13.04|11.44|13.04|11.44|12.99|11.39|0
1643270390000|2022-01-27 07:59:50|12.99|11.39|13.01|11.41|13.02|11.42|12.99|11.39|0
1643270400000|2022-01-27 08:00:00|13.07|11.47|13.18|11.58|13.18|11.58|13.07|11.47|0
1643270410000|2022-01-27 08:00:10|13.16|11.56|13.18|11.58|13.18|11.58|13.1|11.5|0
1643270420000|2022-01-27 08:00:20|13.14|11.54|13.25|11.65|13.25|11.65|13.14|11.54|0
1643270430000|2022-01-27 08:00:30|13.21|11.61|13.02|11.42|13.21|11.61|13.02|11.42|0
1643270440000|2022-01-27 08:00:40|13.11|11.51|13.22|11.62|13.22|11.62|13.11|11.51|0
1643270450000|2022-01-27 08:00:50|13.27|11.67|13.16|11.56|13.27|11.67|13.16|11.56|0
1643270460000|2022-01-27 08:01:00|13.15|11.55|13.41|11.81|13.41|11.81|13.15|11.55|0
1643270470000|2022-01-27 08:01:10|13.36|11.76|13.27|11.67|13.36|11.76|13.27|11.67|0
1643270480000|2022-01-27 08:01:20|13.28|11.68|13.36|11.76|13.39|11.79|13.28|11.68|0
1643270490000|2022-01-27 08:01:30|13.39|11.79|13.43|11.83|13.43|11.83|13.33|11.73|0
1643270500000|2022-01-27 08:01:40|13.42|11.82|13.45|11.85|13.52|11.92|13.42|11.82|0
1643270510000|2022-01-27 08:01:50|13.54|11.94|13.58|11.98|13.61|12.01|13.54|11.94|0
1643270520000|2022-01-27 08:02:00|13.61|12.01|13.49|11.89|13.61|12.01|13.49|11.89|0
1643270530000|2022-01-27 08:02:10|13.61|12.01|13.48|11.88|13.61|12.01|13.48|11.88|0
1643270540000|2022-01-27 08:02:20|13.52|11.92|13.31|11.71|13.52|11.92|13.31|11.71|0
1643270550000|2022-01-27 08:02:30|13.27|11.67|13.18|11.58|13.3|11.7|13.18|11.58|0
1643270560000|2022-01-27 08:02:40|13.16|11.56|13.09|11.49|13.16|11.56|13.09|11.49|0
1643270570000|2022-01-27 08:02:50|13.23|11.63|13.09|11.49|13.23|11.63|13.09|11.49|0
1643270580000|2022-01-27 08:03:00|13.12|11.52|13.37|11.77|13.37|11.77|13.12|11.52|0
1643270590000|2022-01-27 08:03:10|13.34|11.74|13.19|11.59|13.34|11.74|13.19|11.59|0
1643270600000|2022-01-27 08:03:20|13.23|11.63|13.21|11.61|13.24|11.64|13.21|11.61|0
1643270610000|2022-01-27 08:03:30|13.25|11.65|13.34|11.74|13.34|11.74|13.25|11.65|0
1643270620000|2022-01-27 08:03:40|13.27|11.67|13.28|11.68|13.32|11.72|13.27|11.67|0
1643270630000|2022-01-27 08:03:50|13.25|11.65|13.29|11.69|13.29|11.69|13.23|11.63|0
1643270640000|2022-01-27 08:04:00|13.34|11.74|13.27|11.67|13.34|11.74|13.27|11.67|0
1643270650000|2022-01-27 08:04:10|13.28|11.68|13.36|11.76|13.36|11.76|13.28|11.68|0
1643270660000|2022-01-27 08:04:20|13.34|11.74|13.61|12.01|13.61|12.01|13.34|11.74|0
1643270670000|2022-01-27 08:04:30|13.67|12.07|13.67|12.07|13.69|12.09|13.67|12.07|0
1643270680000|2022-01-27 08:04:40|13.66|12.06|13.52|11.92|13.67|12.07|13.52|11.92|0
1643270690000|2022-01-27 08:04:50|13.54|11.94|13.63|12.03|13.63|12.03|13.54|11.94|0
1643270700000|2022-01-27 08:05:00|13.56|12.16|13.48|12.08|13.56|12.16|13.48|12.08|0
1643270710000|2022-01-27 08:05:10|13.47|12.07|13.5|12.1|13.51|12.11|13.47|12.07|0
1643270720000|2022-01-27 08:05:20|13.48|12.08|13.37|11.97|13.48|12.08|13.33|11.93|0
1643270730000|2022-01-27 08:05:30|13.35|11.95|13.31|11.91|13.36|11.96|13.31|11.91|0
1643270740000|2022-01-27 08:05:40|13.26|11.86|13.17|11.77|13.26|11.86|13.17|11.77|0
1643270750000|2022-01-27 08:05:50|13.12|11.72|13.16|11.76|13.18|11.78|13.12|11.72|0
1643270760000|2022-01-27 08:06:00|13.22|11.82|13.25|11.85|13.32|11.92|13.22|11.82|0
1643270770000|2022-01-27 08:06:10|13.22|11.82|13.29|11.89|13.31|11.91|13.22|11.82|0
1643270780000|2022-01-27 08:06:20|13.28|11.88|13.32|11.92|13.33|11.93|13.28|11.88|0
1643270790000|2022-01-27 08:06:30|13.35|11.95|13.44|12.04|13.47|12.07|13.35|11.95|0
1643270800000|2022-01-27 08:06:40|13.42|12.02|13.42|12.02|13.42|12.02|13.34|11.94|0
1643270810000|2022-01-27 08:06:50|13.49|12.09|13.51|12.11|13.54|12.14|13.49|12.09|0
1643270820000|2022-01-27 08:07:00|13.48|12.08|13.53|12.13|13.57|12.17|13.48|12.08|0
1643270830000|2022-01-27 08:07:10|13.54|12.14|13.69|12.29|13.69|12.29|13.54|12.14|0
1643270840000|2022-01-27 08:07:20|13.65|12.25|13.69|12.29|13.69|12.29|13.65|12.25|0
1643270850000|2022-01-27 08:07:30|13.76|12.36|13.87|12.47|13.87|12.47|13.76|12.36|0
1643270860000|2022-01-27 08:07:40|13.88|12.48|13.83|12.43|13.89|12.49|13.83|12.43|0
1643270870000|2022-01-27 08:07:50|13.85|12.45|13.79|12.39|13.85|12.45|13.79|12.39|0
1643270880000|2022-01-27 08:08:00|13.78|12.38|13.72|12.32|13.78|12.38|13.67|12.27|0
1643270890000|2022-01-27 08:08:10|13.76|12.36|13.81|12.41|13.81|12.41|13.76|12.36|0
1643270900000|2022-01-27 08:08:20|13.72|12.32|13.63|12.23|13.72|12.32|13.63|12.23|0
1643270910000|2022-01-27 08:08:30|13.59|12.19|13.56|12.16|13.59|12.19|13.56|12.16|0
1643270920000|2022-01-27 08:08:40|13.58|12.18|13.6|12.2|13.6|12.2|13.58|12.18|0
1643270930000|2022-01-27 08:08:50|13.56|12.16|13.46|12.06|13.56|12.16|13.44|12.04|0
1643270940000|2022-01-27 08:09:00|13.41|12.01|13.4|12|13.42|12.02|13.4|12|0
1643270950000|2022-01-27 08:09:10|13.37|11.97|13.35|11.95|13.37|11.97|13.31|11.91|0
1643270960000|2022-01-27 08:09:20|13.33|11.93|13.29|11.89|13.33|11.93|13.24|11.84|0
1643270970000|2022-01-27 08:09:30|13.36|11.96|13.46|12.06|13.46|12.06|13.36|11.96|0
1643270980000|2022-01-27 08:09:40|13.52|12.12|13.5|12.1|13.52|12.12|13.5|12.1|0
1643270990000|2022-01-27 08:09:50|13.45|12.05|13.44|12.04|13.49|12.09|13.44|12.04|0
1643271000000|2022-01-27 08:10:00|13.34|11.94|13.42|12.02|13.42|12.02|13.33|11.93|0
1643271010000|2022-01-27 08:10:10|13.35|11.95|13.26|11.86|13.35|11.95|13.26|11.86|0
1643271020000|2022-01-27 08:10:20|13.21|11.81|13.26|11.86|13.26|11.86|13.21|11.81|0
1643271030000|2022-01-27 08:10:30|13.25|11.85|13.2|11.8|13.25|11.85|13.2|11.8|0
1643271040000|2022-01-27 08:10:40|13.24|11.84|13.25|11.85|13.26|11.86|13.18|11.78|0
1643271050000|2022-01-27 08:10:50|13.27|11.87|13.21|11.81|13.33|11.93|13.21|11.81|0
1643271060000|2022-01-27 08:11:00|13.24|11.84|13.25|11.85|13.25|11.85|13.24|11.84|0
1643271070000|2022-01-27 08:11:10|13.21|11.81|13.19|11.79|13.21|11.81|13.19|11.79|0
1643271080000|2022-01-27 08:11:20|13.21|11.81|13.15|11.75|13.21|11.81|13.15|11.75|0
1643271090000|2022-01-27 08:11:30|13.21|11.81|13.13|11.73|13.21|11.81|13.13|11.73|0
1643271100000|2022-01-27 08:11:40|13.11|11.71|13.15|11.75|13.15|11.75|13.11|11.71|0
1643271110000|2022-01-27 08:11:50|13.19|11.79|13.14|11.74|13.19|11.79|13.14|11.74|0
1643271120000|2022-01-27 08:12:00|13.12|11.72|13.19|11.79|13.21|11.81|13.12|11.72|0
1643271130000|2022-01-27 08:12:10|13.21|11.81|13.12|11.72|13.21|11.81|13.12|11.72|0
1643271140000|2022-01-27 08:12:20|13.04|11.64|13.08|11.68|13.08|11.68|13.04|11.64|0
1643271150000|2022-01-27 08:12:30|13.07|11.67|13.12|11.72|13.12|11.72|13.04|11.64|0
1643271160000|2022-01-27 08:12:40|13.21|11.81|13.33|11.93|13.33|11.93|13.21|11.81|0
1643271170000|2022-01-27 08:12:50|13.36|11.96|13.44|12.04|13.44|12.04|13.36|11.96|0
1643271180000|2022-01-27 08:13:00|13.43|12.03|13.39|11.99|13.43|12.03|13.38|11.98|0
1643271190000|2022-01-27 08:13:10|13.5|12.1|13.51|12.11|13.54|12.14|13.5|12.1|0
1643271200000|2022-01-27 08:13:20|13.49|12.09|13.62|12.22|13.62|12.22|13.49|12.09|0
1643271210000|2022-01-27 08:13:30|13.61|12.21|13.69|12.29|13.69|12.29|13.6|12.2|0
1643271220000|2022-01-27 08:13:40|13.72|12.32|13.81|12.41|13.81|12.41|13.72|12.32|0
1643271230000|2022-01-27 08:13:50|13.83|12.43|13.93|12.53|13.93|12.53|13.79|12.39|0
1643271240000|2022-01-27 08:14:00|13.97|12.57|13.9|12.5|13.97|12.57|13.9|12.5|0
1643271250000|2022-01-27 08:14:10|13.95|12.55|13.95|12.55|13.96|12.56|13.95|12.55|0
1643271260000|2022-01-27 08:14:20|14|12.6|14.01|12.61|14.09|12.69|14|12.6|0
1643271270000|2022-01-27 08:14:30|14.02|12.62|14.14|12.74|14.14|12.74|14.02|12.62|0
1643271280000|2022-01-27 08:14:40|14.27|12.87|14.26|12.86|14.27|12.87|14.22|12.82|0
1643271290000|2022-01-27 08:14:50|14.33|12.93|14.24|12.84|14.33|12.93|14.23|12.83|0
1643271300000|2022-01-27 08:15:00|14.31|12.91|14.24|12.84|14.31|12.91|14.24|12.84|0
1643271310000|2022-01-27 08:15:10|14.26|12.86|14.27|12.87|14.27|12.87|14.23|12.83|0
1643271320000|2022-01-27 08:15:20|14.23|12.83|14.28|12.88|14.28|12.88|14.23|12.83|0
1643271330000|2022-01-27 08:15:30|14.22|12.82|14.27|12.87|14.27|12.87|14.21|12.81|0
1643271340000|2022-01-27 08:15:40|14.2|12.8|14.19|12.79|14.2|12.8|14.16|12.76|0
1643271350000|2022-01-27 08:15:50|14.16|12.76|14.07|12.67|14.16|12.76|14.07|12.67|0
1643271360000|2022-01-27 08:16:00|14.02|12.62|14.18|12.78|14.18|12.78|14.02|12.62|0
1643271370000|2022-01-27 08:16:10|14.21|12.81|14.16|12.76|14.21|12.81|14.16|12.76|0
1643271380000|2022-01-27 08:16:20|14.14|12.74|14.09|12.69|14.14|12.74|14.07|12.67|0
1643271390000|2022-01-27 08:16:30|14.12|12.72|14.26|12.86|14.26|12.86|14.12|12.72|0
1643271400000|2022-01-27 08:16:40|14.27|12.87|14.41|13.01|14.41|13.01|14.27|12.87|0
1643271410000|2022-01-27 08:16:50|14.42|13.02|14.41|13.01|14.45|13.05|14.41|13.01|0
1643271420000|2022-01-27 08:17:00|14.45|13.05|14.61|13.21|14.61|13.21|14.45|13.05|0
1643271430000|2022-01-27 08:17:10|14.66|13.26|14.63|13.23|14.66|13.26|14.56|13.16|0
1643271440000|2022-01-27 08:17:20|14.59|13.19|14.67|13.27|14.67|13.27|14.59|13.19|0
1643271450000|2022-01-27 08:17:30|14.76|13.35|14.82|13.41|14.82|13.41|14.72|13.32|0
1643271460000|2022-01-27 08:17:40|14.77|13.36|14.87|13.46|14.87|13.46|14.77|13.36|0
1643271470000|2022-01-27 08:17:50|14.85|13.43|14.74|13.34|14.85|13.43|14.74|13.34|0
1643271480000|2022-01-27 08:18:00|14.8|13.39|14.8|13.39|14.8|13.39|14.77|13.36|0
1643271490000|2022-01-27 08:18:10|14.77|13.36|14.83|13.42|14.83|13.42|14.77|13.36|0
1643271500000|2022-01-27 08:18:20|14.82|13.41|14.85|13.43|14.85|13.43|14.8|13.39|0
1643271510000|2022-01-27 08:18:30|14.83|13.42|14.87|13.46|14.87|13.46|14.83|13.42|0
1643271520000|2022-01-27 08:18:40|14.91|13.49|14.9|13.48|14.93|13.5|14.9|13.48|0
1643271530000|2022-01-27 08:18:50|14.93|13.5|15.06|13.62|15.06|13.62|14.93|13.5|0
1643271540000|2022-01-27 08:19:00|14.95|13.53|14.82|13.41|14.95|13.53|14.82|13.41|0
1643271550000|2022-01-27 08:19:10|14.9|13.48|14.93|13.5|14.95|13.53|14.9|13.48|0
1643271560000|2022-01-27 08:19:20|14.87|13.46|14.83|13.42|14.87|13.46|14.83|13.42|0
1643271570000|2022-01-27 08:19:30|14.85|13.43|14.9|13.48|14.9|13.48|14.85|13.43|0
1643271580000|2022-01-27 08:19:40|14.86|13.44|14.95|13.53|14.95|13.53|14.86|13.44|0
1643271590000|2022-01-27 08:19:50|14.93|13.5|14.89|13.47|14.94|13.52|14.89|13.47|0
1643271600000|2022-01-27 08:20:00|14.98|13.55|14.9|13.48|14.98|13.55|14.9|13.48|0
1643271610000|2022-01-27 08:20:10|14.87|13.46|15.08|13.65|15.08|13.65|14.87|13.46|0
1643271620000|2022-01-27 08:20:20|15.21|13.77|15.27|13.81|15.27|13.81|15.21|13.77|0
1643271630000|2022-01-27 08:20:30|15.23|13.78|15.16|13.72|15.27|13.81|15.16|13.72|0
1643271640000|2022-01-27 08:20:40|15.11|13.67|15.03|13.6|15.11|13.67|15.03|13.6|0
1643271650000|2022-01-27 08:20:50|15.04|13.61|15.12|13.68|15.12|13.68|15.04|13.61|0
1643271660000|2022-01-27 08:21:00|15.17|13.73|15.16|13.72|15.17|13.73|15.13|13.69|0
1643271670000|2022-01-27 08:21:10|15.13|13.69|15.16|13.72|15.23|13.78|15.13|13.69|0
1643271680000|2022-01-27 08:21:20|15.19|13.74|15.16|13.72|15.19|13.74|15.08|13.65|0
1643271690000|2022-01-27 08:21:30|15.13|13.69|15.06|13.62|15.13|13.69|15.06|13.62|0
1643271700000|2022-01-27 08:21:40|15.08|13.65|14.82|13.41|15.08|13.65|14.82|13.41|0
1643271710000|2022-01-27 08:21:50|14.85|13.43|14.77|13.36|14.85|13.43|14.77|13.36|0
1643271720000|2022-01-27 08:22:00|14.79|13.39|14.77|13.36|14.81|13.4|14.77|13.36|0
1643271730000|2022-01-27 08:22:10|14.81|13.4|14.65|13.25|14.81|13.4|14.65|13.25|0
1643271740000|2022-01-27 08:22:20|14.58|13.18|14.62|13.22|14.62|13.22|14.58|13.18|0
1643271750000|2022-01-27 08:22:30|14.59|13.19|14.57|13.17|14.59|13.19|14.52|13.12|0
1643271760000|2022-01-27 08:22:40|14.62|13.22|14.58|13.18|14.62|13.22|14.57|13.17|0
1643271770000|2022-01-27 08:22:50|14.56|13.16|14.45|13.05|14.56|13.16|14.45|13.05|0
1643271780000|2022-01-27 08:23:00|14.52|13.12|14.42|13.02|14.52|13.12|14.42|13.02|0
1643271790000|2022-01-27 08:23:10|14.37|12.97|14.4|13|14.4|13|14.35|12.95|0
1643271800000|2022-01-27 08:23:20|14.42|13.02|14.35|12.95|14.42|13.02|14.35|12.95|0
1643271810000|2022-01-27 08:23:30|14.4|13|14.35|12.95|14.4|13|14.35|12.95|0
1643271820000|2022-01-27 08:23:40|14.37|12.97|14.35|12.95|14.42|13.02|14.35|12.95|0
1643271830000|2022-01-27 08:23:50|14.4|13|14.47|13.07|14.51|13.11|14.4|13|0
1643271840000|2022-01-27 08:24:00|14.51|13.11|14.56|13.16|14.56|13.16|14.47|13.07|0
1643271850000|2022-01-27 08:24:10|14.49|13.09|14.57|13.17|14.57|13.17|14.49|13.09|0
1643271860000|2022-01-27 08:24:20|14.53|13.13|14.58|13.18|14.58|13.18|14.52|13.12|0
1643271870000|2022-01-27 08:24:30|14.57|13.17|14.57|13.17|14.62|13.22|14.57|13.17|0
1643271880000|2022-01-27 08:24:40|14.6|13.2|14.4|13|14.6|13.2|14.4|13|0
1643271890000|2022-01-27 08:24:50|14.42|13.02|14.42|13.02|14.42|13.02|14.42|13.02|0
1643271900000|2022-01-27 08:25:00|14.45|13.05|14.42|13.02|14.47|13.07|14.42|13.02|0
1643271910000|2022-01-27 08:25:10|14.45|13.05|14.52|13.12|14.52|13.12|14.45|13.05|0
1643271920000|2022-01-27 08:25:20|14.4|13|14.28|12.88|14.4|13|14.28|12.88|0
1643271930000|2022-01-27 08:25:30|14.23|12.83|14.21|12.81|14.23|12.83|14.18|12.78|0
1643271940000|2022-01-27 08:25:40|14.23|12.83|14.36|12.96|14.37|12.97|14.23|12.83|0
1643271950000|2022-01-27 08:25:50|14.45|13.05|14.45|13.05|14.47|13.07|14.45|13.05|0
1643271960000|2022-01-27 08:26:00|14.42|13.02|14.31|12.91|14.42|13.02|14.31|12.91|0
1643271970000|2022-01-27 08:26:10|14.32|12.92|14.3|12.9|14.35|12.95|14.3|12.9|0
1643271980000|2022-01-27 08:26:20|14.29|12.89|14.3|12.9|14.3|12.9|14.29|12.89|0
1643271990000|2022-01-27 08:26:30|14.21|12.81|14.2|12.8|14.28|12.88|14.2|12.8|0
1643272000000|2022-01-27 08:26:40|14.16|12.76|14.18|12.78|14.18|12.78|14.13|12.73|0
1643272010000|2022-01-27 08:26:50|14.12|12.72|14.03|12.63|14.12|12.72|14.03|12.63|0
1643272020000|2022-01-27 08:27:00|14.09|12.69|14.17|12.77|14.19|12.79|14.07|12.67|0
1643272030000|2022-01-27 08:27:10|14.09|12.69|14.07|12.67|14.13|12.73|14.06|12.66|0
1643272040000|2022-01-27 08:27:20|14.06|12.66|14.04|12.64|14.11|12.71|14.04|12.64|0
1643272050000|2022-01-27 08:27:30|14.09|12.69|14.16|12.76|14.16|12.76|14.09|12.69|0
1643272060000|2022-01-27 08:27:40|14.18|12.78|14.13|12.73|14.2|12.8|14.13|12.73|0
1643272070000|2022-01-27 08:27:50|14.2|12.8|14.28|12.88|14.28|12.88|14.2|12.8|0
1643272080000|2022-01-27 08:28:00|14.3|12.9|14.35|12.95|14.35|12.95|14.3|12.9|0
1643272090000|2022-01-27 08:28:10|14.3|12.9|14.42|13.02|14.42|13.02|14.3|12.9|0
1643272100000|2022-01-27 08:28:20|14.47|13.07|14.37|12.97|14.47|13.07|14.37|12.97|0
1643272110000|2022-01-27 08:28:30|14.38|12.98|14.4|13|14.47|13.07|14.36|12.96|0
1643272120000|2022-01-27 08:28:40|14.35|12.95|14.4|13|14.4|13|14.24|12.84|0
1643272130000|2022-01-27 08:28:50|14.35|12.95|14.43|13.03|14.43|13.03|14.35|12.95|0
1643272140000|2022-01-27 08:29:00|14.42|13.02|14.5|13.1|14.5|13.1|14.42|13.02|0
1643272150000|2022-01-27 08:29:10|14.54|13.14|14.49|13.09|14.54|13.14|14.49|13.09|0
1643272160000|2022-01-27 08:29:20|14.52|13.12|14.44|13.04|14.52|13.12|14.41|13.01|0
1643272170000|2022-01-27 08:29:30|14.42|13.02|14.25|12.85|14.42|13.02|14.25|12.85|0
1643272180000|2022-01-27 08:29:40|14.23|12.83|14.18|12.78|14.23|12.83|14.18|12.78|0
1643272190000|2022-01-27 08:29:50|14.1|12.7|14.13|12.73|14.13|12.73|14.08|12.68|0
1643272200000|2022-01-27 08:30:00|14.26|12.86|14.28|12.88|14.34|12.94|14.26|12.86|0
1643272210000|2022-01-27 08:30:10|14.31|12.91|14.29|12.89|14.31|12.91|14.28|12.88|0
1643272220000|2022-01-27 08:30:20|14.3|12.9|14.24|12.84|14.35|12.95|14.24|12.84|0
1643272230000|2022-01-27 08:30:30|14.28|12.88|14.26|12.86|14.28|12.88|14.26|12.86|0
1643272240000|2022-01-27 08:30:40|14.19|12.79|14.18|12.78|14.19|12.79|14.13|12.73|0
1643272250000|2022-01-27 08:30:50|14.2|12.8|14.11|12.71|14.2|12.8|14.11|12.71|0
1643272260000|2022-01-27 08:31:00|14.12|12.72|14.07|12.67|14.16|12.76|14.07|12.67|0
1643272270000|2022-01-27 08:31:10|14.16|12.76|14.11|12.71|14.16|12.76|14.07|12.67|0
1643272280000|2022-01-27 08:31:20|14.08|12.68|14.06|12.66|14.11|12.71|14.06|12.66|0
1643272290000|2022-01-27 08:31:30|13.94|12.54|13.97|12.57|13.97|12.57|13.94|12.54|0
1643272300000|2022-01-27 08:31:40|13.9|12.5|13.87|12.47|13.92|12.52|13.87|12.47|0
1643272310000|2022-01-27 08:31:50|13.85|12.45|13.9|12.5|13.9|12.5|13.85|12.45|0
1643272320000|2022-01-27 08:32:00|13.86|12.46|13.8|12.4|13.87|12.47|13.74|12.34|0
1643272330000|2022-01-27 08:32:10|13.83|12.43|13.83|12.43|13.83|12.43|13.83|12.43|0
1643272340000|2022-01-27 08:32:20|13.78|12.38|13.78|12.38|13.83|12.43|13.78|12.38|0
1643272350000|2022-01-27 08:32:30|13.73|12.33|13.83|12.43|13.83|12.43|13.73|12.33|0
1643272360000|2022-01-27 08:32:40|13.8|12.4|13.92|12.52|13.92|12.52|13.8|12.4|0
1643272370000|2022-01-27 08:32:50|13.9|12.5|13.92|12.52|13.92|12.52|13.86|12.46|0
1643272380000|2022-01-27 08:33:00|13.9|12.5|13.94|12.54|13.94|12.54|13.87|12.47|0
1643272390000|2022-01-27 08:33:10|13.97|12.57|14.11|12.71|14.11|12.71|13.97|12.57|0
1643272400000|2022-01-27 08:33:20|14.15|12.75|14.23|12.83|14.23|12.83|14.13|12.73|0
1643272410000|2022-01-27 08:33:30|14.21|12.81|14.17|12.77|14.21|12.81|14.17|12.77|0
1643272420000|2022-01-27 08:33:40|14.18|12.78|14.15|12.75|14.2|12.8|14.15|12.75|0
1643272430000|2022-01-27 08:33:50|14.05|12.65|14.08|12.68|14.13|12.73|14.05|12.65|0
1643272440000|2022-01-27 08:34:00|14.06|12.66|14.11|12.71|14.11|12.71|14.01|12.61|0
1643272450000|2022-01-27 08:34:10|14.18|12.78|14.15|12.75|14.18|12.78|14.15|12.75|0
1643272460000|2022-01-27 08:34:20|14.18|12.78|14.15|12.75|14.18|12.78|14.14|12.74|0
1643272470000|2022-01-27 08:34:30|14.13|12.73|14.19|12.79|14.19|12.79|14.13|12.73|0
1643272480000|2022-01-27 08:34:40|14.21|12.81|14.17|12.77|14.21|12.81|14.15|12.75|0
1643272490000|2022-01-27 08:34:50|14.14|12.74|14.23|12.83|14.23|12.83|14.14|12.74|0
1643272500000|2022-01-27 08:35:00|14.2|12.8|14.23|12.83|14.23|12.83|14.2|12.8|0
1643272510000|2022-01-27 08:35:10|14.18|12.78|14.13|12.73|14.2|12.8|14.13|12.73|0
1643272520000|2022-01-27 08:35:20|14.18|12.78|14.18|12.78|14.19|12.79|14.18|12.78|0
1643272530000|2022-01-27 08:35:30|14.2|12.8|14.18|12.78|14.2|12.8|14.18|12.78|0
1643272540000|2022-01-27 08:35:40|14.2|12.8|14.37|12.97|14.37|12.97|14.2|12.8|0
1643272550000|2022-01-27 08:35:50|14.39|12.99|14.61|13.21|14.61|13.21|14.39|12.99|0
1643272560000|2022-01-27 08:36:00|14.62|13.22|14.61|13.21|14.62|13.22|14.6|13.2|0
1643272570000|2022-01-27 08:36:10|14.64|13.24|14.54|13.14|14.64|13.24|14.54|13.14|0
1643272580000|2022-01-27 08:36:20|14.53|13.13|14.51|13.11|14.56|13.16|14.51|13.11|0
1643272590000|2022-01-27 08:36:30|14.59|13.19|14.55|13.15|14.59|13.19|14.54|13.14|0
1643272600000|2022-01-27 08:36:40|14.56|13.16|14.54|13.14|14.61|13.21|14.54|13.14|0
1643272610000|2022-01-27 08:36:50|14.59|13.19|14.71|13.31|14.71|13.31|14.59|13.19|0
1643272620000|2022-01-27 08:37:00|14.74|13.33|14.71|13.31|14.74|13.33|14.71|13.31|0
1643272630000|2022-01-27 08:37:10|14.74|13.33|14.61|13.21|14.74|13.33|14.61|13.21|0
1643272640000|2022-01-27 08:37:20|14.55|13.15|14.56|13.16|14.57|13.17|14.55|13.15|0
1643272650000|2022-01-27 08:37:30|14.5|13.1|14.49|13.09|14.5|13.1|14.47|13.07|0
1643272660000|2022-01-27 08:37:40|14.5|13.1|14.49|13.09|14.5|13.1|14.47|13.07|0
1643272670000|2022-01-27 08:37:50|14.47|13.07|14.42|13.02|14.47|13.07|14.42|13.02|0
1643272680000|2022-01-27 08:38:00|14.44|13.04|14.44|13.04|14.51|13.11|14.44|13.04|0
1643272690000|2022-01-27 08:38:10|14.39|12.99|14.3|12.9|14.39|12.99|14.3|12.9|0
1643272700000|2022-01-27 08:38:20|14.27|12.87|14.28|12.88|14.28|12.88|14.25|12.85|0
1643272710000|2022-01-27 08:38:30|14.27|12.87|14.21|12.81|14.27|12.87|14.21|12.81|0
1643272720000|2022-01-27 08:38:40|14.18|12.78|14.24|12.84|14.24|12.84|14.14|12.74|0
1643272730000|2022-01-27 08:38:50|14.37|12.97|14.51|13.11|14.51|13.11|14.37|12.97|0
1643272740000|2022-01-27 08:39:00|14.5|13.1|14.47|13.07|14.5|13.1|14.47|13.07|0
1643272750000|2022-01-27 08:39:10|14.44|13.04|14.43|13.03|14.44|13.04|14.43|13.03|0
1643272760000|2022-01-27 08:39:20|14.42|13.02|14.39|12.99|14.42|13.02|14.37|12.97|0
1643272770000|2022-01-27 08:39:30|14.37|12.97|14.33|12.93|14.37|12.97|14.27|12.87|0
1643272780000|2022-01-27 08:39:40|14.39|12.99|14.33|12.93|14.39|12.99|14.33|12.93|0
1643272790000|2022-01-27 08:39:50|14.22|12.82|14.25|12.85|14.25|12.85|14.22|12.82|0
1643272800000|2022-01-27 08:40:00|14.2|12.8|14.25|12.85|14.26|12.86|14.2|12.8|0
1643272810000|2022-01-27 08:40:10|14.2|12.8|14.32|12.92|14.32|12.92|14.2|12.8|0
1643272820000|2022-01-27 08:40:20|14.27|12.87|14.26|12.86|14.27|12.87|14.26|12.86|0
1643272830000|2022-01-27 08:40:30|14.31|12.91|14.32|12.92|14.36|12.96|14.31|12.91|0
1643272840000|2022-01-27 08:40:40|14.38|12.98|14.34|12.94|14.38|12.98|14.34|12.94|0
1643272850000|2022-01-27 08:40:50|14.37|12.97|14.46|13.06|14.46|13.06|14.37|12.97|0
1643272860000|2022-01-27 08:41:00|14.44|13.04|14.37|12.97|14.44|13.04|14.37|12.97|0
1643272870000|2022-01-27 08:41:10|14.42|13.02|14.42|13.02|14.44|13.04|14.42|13.02|0
1643272880000|2022-01-27 08:41:20|14.44|13.04|14.56|13.16|14.56|13.16|14.44|13.04|0
1643272890000|2022-01-27 08:41:30|14.61|13.21|14.59|13.19|14.61|13.21|14.59|13.19|0
1643272900000|2022-01-27 08:41:40|14.56|13.16|14.52|13.12|14.59|13.19|14.52|13.12|0
1643272910000|2022-01-27 08:41:50|14.49|13.09|14.51|13.11|14.52|13.12|14.49|13.09|0
1643272920000|2022-01-27 08:42:00|14.54|13.14|14.59|13.19|14.59|13.19|14.51|13.11|0
1643272930000|2022-01-27 08:42:10|14.6|13.2|14.61|13.21|14.65|13.25|14.6|13.2|0
1643272940000|2022-01-27 08:42:20|14.63|13.23|14.66|13.26|14.67|13.27|14.63|13.23|0
1643272950000|2022-01-27 08:42:30|14.65|13.25|14.7|13.3|14.7|13.3|14.65|13.25|0
1643272960000|2022-01-27 08:42:40|14.73|13.33|14.71|13.31|14.73|13.33|14.71|13.31|0
1643272970000|2022-01-27 08:42:50|14.7|13.3|14.6|13.2|14.71|13.31|14.6|13.2|0
1643272980000|2022-01-27 08:43:00|14.61|13.21|14.71|13.31|14.71|13.31|14.61|13.21|0
1643272990000|2022-01-27 08:43:10|14.7|13.3|14.71|13.31|14.73|13.33|14.7|13.3|0
1643273000000|2022-01-27 08:43:20|14.73|13.33|14.71|13.31|14.73|13.33|14.71|13.31|0
1643273010000|2022-01-27 08:43:30|14.73|13.33|14.73|13.33|14.73|13.33|14.68|13.28|0
1643273020000|2022-01-27 08:43:40|14.71|13.31|14.73|13.33|14.73|13.33|14.71|13.31|0
1643273030000|2022-01-27 08:43:50|14.81|13.4|14.76|13.35|14.81|13.4|14.76|13.35|0
1643273040000|2022-01-27 08:44:00|14.75|13.34|14.75|13.34|14.75|13.34|14.73|13.33|0
1643273050000|2022-01-27 08:44:10|14.73|13.33|14.73|13.33|14.73|13.33|14.66|13.26|0
1643273060000|2022-01-27 08:44:20|14.71|13.31|14.73|13.33|14.73|13.33|14.71|13.31|0
1643273070000|2022-01-27 08:44:30|14.71|13.31|14.68|13.28|14.71|13.31|14.68|13.28|0
1643273080000|2022-01-27 08:44:40|14.66|13.26|14.66|13.26|14.66|13.26|14.63|13.23|0
1643273090000|2022-01-27 08:44:50|14.63|13.23|14.73|13.33|14.73|13.33|14.61|13.21|0
1643273100000|2022-01-27 08:45:00|14.71|13.31|14.75|13.34|14.75|13.34|14.71|13.31|0
1643273110000|2022-01-27 08:45:10|14.76|13.35|14.61|13.21|14.76|13.35|14.61|13.21|0
1643273120000|2022-01-27 08:45:20|14.56|13.16|14.55|13.15|14.58|13.18|14.55|13.15|0
1643273130000|2022-01-27 08:45:30|14.54|13.14|14.56|13.16|14.56|13.16|14.54|13.14|0
1643273140000|2022-01-27 08:45:40|14.61|13.21|14.73|13.33|14.73|13.33|14.61|13.21|0
1643273150000|2022-01-27 08:45:50|14.69|13.29|14.77|13.36|14.77|13.36|14.69|13.29|0
1643273160000|2022-01-27 08:46:00|14.76|13.35|14.89|13.47|14.91|13.49|14.76|13.35|0
1643273170000|2022-01-27 08:46:10|14.72|13.32|14.8|13.39|14.8|13.39|14.72|13.32|0
1643273180000|2022-01-27 08:46:20|14.78|13.38|14.85|13.43|14.86|13.45|14.78|13.38|0
1643273190000|2022-01-27 08:46:30|14.81|13.4|14.78|13.38|14.81|13.4|14.78|13.38|0
1643273200000|2022-01-27 08:46:40|14.84|13.42|14.81|13.4|14.84|13.42|14.81|13.4|0
1643273210000|2022-01-27 08:46:50|14.82|13.41|14.8|13.39|14.82|13.41|14.78|13.38|0
1643273220000|2022-01-27 08:47:00|14.78|13.38|14.81|13.4|14.84|13.42|14.78|13.38|0
1643273230000|2022-01-27 08:47:10|14.84|13.42|14.91|13.49|14.91|13.49|14.84|13.42|0
1643273240000|2022-01-27 08:47:20|14.94|13.52|15.2|13.76|15.2|13.76|14.94|13.52|0
1643273250000|2022-01-27 08:47:30|15.22|13.77|15.2|13.76|15.26|13.8|15.2|13.76|0
1643273260000|2022-01-27 08:47:40|15.23|13.78|15.28|13.83|15.35|13.89|15.23|13.78|0
1643273270000|2022-01-27 08:47:50|15.26|13.8|15.31|13.85|15.32|13.86|15.26|13.8|0
1643273280000|2022-01-27 08:48:00|15.34|13.88|15.35|13.89|15.35|13.89|15.34|13.88|0
1643273290000|2022-01-27 08:48:10|15.42|13.95|15.42|13.95|15.42|13.95|15.39|13.92|0
1643273300000|2022-01-27 08:48:20|15.46|13.98|15.58|14.09|15.58|14.09|15.46|13.98|0
1643273310000|2022-01-27 08:48:30|15.55|14.07|15.4|13.94|15.55|14.07|15.4|13.94|0
1643273320000|2022-01-27 08:48:40|15.38|13.91|15.34|13.88|15.42|13.95|15.31|13.85|0
1643273330000|2022-01-27 08:48:50|15.32|13.86|15.28|13.83|15.32|13.86|15.22|13.77|0
1643273340000|2022-01-27 08:49:00|15.26|13.8|15.23|13.78|15.26|13.8|15.23|13.78|0
1643273350000|2022-01-27 08:49:10|15.16|13.72|15.1|13.66|15.16|13.72|15.1|13.66|0
1643273360000|2022-01-27 08:49:20|15.07|13.64|15.02|13.59|15.07|13.64|15.02|13.59|0
1643273370000|2022-01-27 08:49:30|15.04|13.61|14.99|13.56|15.04|13.61|14.99|13.56|0
1643273380000|2022-01-27 08:49:40|15|13.58|15|13.58|15.02|13.59|14.97|13.54|0
1643273390000|2022-01-27 08:49:50|15.07|13.64|14.99|13.56|15.07|13.64|14.99|13.56|0
1643273400000|2022-01-27 08:50:00|14.97|13.54|15.07|13.64|15.07|13.64|14.97|13.54|0
1643273410000|2022-01-27 08:50:10|15.06|13.62|14.94|13.52|15.06|13.62|14.94|13.52|0
1643273420000|2022-01-27 08:50:20|14.97|13.54|15.11|13.67|15.11|13.67|14.97|13.54|0
1643273430000|2022-01-27 08:50:30|15.06|13.62|15.07|13.64|15.1|13.66|15.06|13.62|0
1643273440000|2022-01-27 08:50:40|15.04|13.61|14.34|12.94|15.1|13.66|14.32|12.92|0
1643273450000|2022-01-27 08:50:50|14.36|12.96|15.13|13.69|15.16|13.72|14.36|12.96|0
1643273460000|2022-01-27 08:51:00|14.25|12.85|14.28|12.88|14.28|12.88|14.25|12.85|0
1643273470000|2022-01-27 08:51:10|13.75|12.35|13.24|11.84|13.75|12.35|13.24|11.84|0
1643273480000|2022-01-27 08:51:20|13.29|11.89|13.33|11.93|13.33|11.93|13.29|11.89|0
1643273490000|2022-01-27 08:51:30|13.31|11.91|13.31|11.91|13.31|11.91|13.31|11.91|0
1643273500000|2022-01-27 08:51:40|13.29|11.89|13.24|11.84|13.29|11.89|13.2|11.8|0
1643273510000|2022-01-27 08:51:50|13.23|11.83|13.21|11.81|13.23|11.83|13.21|11.81|0
1643273520000|2022-01-27 08:52:00|13.22|11.82|13.22|11.82|13.24|11.84|13.22|11.82|0
1643273530000|2022-01-27 08:52:10|13.19|11.79|13.15|11.75|13.19|11.79|13.15|11.75|0
1643273540000|2022-01-27 08:52:20|13.13|11.73|13.06|11.66|13.13|11.73|13.06|11.66|0
1643273550000|2022-01-27 08:52:30|13.09|11.69|13.13|11.73|13.13|11.73|13.08|11.68|0
1643273560000|2022-01-27 08:52:40|13.1|11.7|13.15|11.75|13.15|11.75|13.1|11.7|0
1643273570000|2022-01-27 08:52:50|13.1|11.7|13.1|11.7|13.1|11.7|13.09|11.69|0
1643273580000|2022-01-27 08:53:00|13.09|11.69|13.24|11.84|13.24|11.84|13.09|11.69|0
1643273590000|2022-01-27 08:53:10|13.22|11.82|13.17|11.77|13.22|11.82|13.13|11.73|0
1643273600000|2022-01-27 08:53:20|13.19|11.79|13.13|11.73|13.19|11.79|13.13|11.73|0
1643273610000|2022-01-27 08:53:30|13.1|11.7|13.19|11.79|13.19|11.79|13.1|11.7|0
1643273620000|2022-01-27 08:53:40|13.26|11.86|13.29|11.89|13.29|11.89|13.26|11.86|0
1643273630000|2022-01-27 08:53:50|13.32|11.92|13.33|11.93|13.33|11.93|13.32|11.92|0
1643273640000|2022-01-27 08:54:00|13.37|11.97|13.33|11.93|13.38|11.98|13.33|11.93|0
1643273650000|2022-01-27 08:54:10|13.36|11.96|13.37|11.97|13.4|12|13.36|11.96|0
1643273660000|2022-01-27 08:54:20|13.41|12.01|13.37|11.97|13.43|12.03|13.37|11.97|0
1643273670000|2022-01-27 08:54:30|13.36|11.96|13.34|11.94|13.38|11.98|13.34|11.94|0
1643273680000|2022-01-27 08:54:40|13.36|11.96|13.38|11.98|13.4|12|13.36|11.96|0
1643273690000|2022-01-27 08:54:50|13.31|11.91|13.4|12|13.4|12|13.31|11.91|0
1643273700000|2022-01-27 08:55:00|13.38|11.98|13.52|12.12|13.52|12.12|13.38|11.98|0
1643273710000|2022-01-27 08:55:10|13.57|12.17|13.54|12.14|13.59|12.19|13.52|12.12|0
1643273720000|2022-01-27 08:55:20|13.52|12.12|13.58|12.18|13.58|12.18|13.52|12.12|0
1643273730000|2022-01-27 08:55:30|13.59|12.19|13.64|12.24|13.64|12.24|13.59|12.19|0
1643273740000|2022-01-27 08:55:40|13.61|12.21|13.52|12.12|13.61|12.21|13.5|12.1|0
1643273750000|2022-01-27 08:55:50|13.5|12.1|13.5|12.1|13.5|12.1|13.48|12.08|0
1643273760000|2022-01-27 08:56:00|13.47|12.07|13.43|12.03|13.47|12.07|13.43|12.03|0
1643273770000|2022-01-27 08:56:10|13.5|12.1|13.59|12.19|13.59|12.19|13.5|12.1|0
1643273780000|2022-01-27 08:56:20|13.61|12.21|13.61|12.21|13.69|12.29|13.61|12.21|0
1643273790000|2022-01-27 08:56:30|13.65|12.25|13.66|12.26|13.66|12.26|13.65|12.25|0
1643273800000|2022-01-27 08:56:40|13.67|12.27|13.61|12.21|13.67|12.27|13.61|12.21|0
1643273810000|2022-01-27 08:56:50|13.66|12.26|13.73|12.33|13.73|12.33|13.66|12.26|0
1643273820000|2022-01-27 08:57:00|13.76|12.36|13.8|12.4|13.8|12.4|13.76|12.36|0
1643273830000|2022-01-27 08:57:10|13.78|12.38|13.73|12.33|13.8|12.4|13.73|12.33|0
1643273840000|2022-01-27 08:57:20|13.76|12.36|13.78|12.38|13.82|12.42|13.76|12.36|0
1643273850000|2022-01-27 08:57:30|13.76|12.36|13.71|12.31|13.77|12.37|13.71|12.31|0
1643273860000|2022-01-27 08:57:40|13.73|12.33|13.67|12.27|13.73|12.33|13.67|12.27|0
1643273870000|2022-01-27 08:57:50|13.71|12.31|13.67|12.27|13.72|12.32|13.67|12.27|0
1643273880000|2022-01-27 08:58:00|13.7|12.3|13.68|12.28|13.74|12.34|13.68|12.28|0
1643273890000|2022-01-27 08:58:10|13.73|12.33|13.66|12.26|13.73|12.33|13.64|12.24|0
1643273900000|2022-01-27 08:58:20|13.76|12.36|13.78|12.38|13.79|12.39|13.76|12.36|0
1643273910000|2022-01-27 08:58:30|13.85|12.45|13.73|12.33|13.9|12.5|13.73|12.33|0
1643273920000|2022-01-27 08:58:40|13.76|12.36|13.71|12.31|13.8|12.4|13.71|12.31|0
1643273930000|2022-01-27 08:58:50|13.67|12.27|13.71|12.31|13.76|12.36|13.67|12.27|0
1643273940000|2022-01-27 08:59:00|13.76|12.36|13.68|12.28|13.76|12.36|13.68|12.28|0
1643273950000|2022-01-27 08:59:10|13.74|12.34|13.67|12.27|13.74|12.34|13.66|12.26|0
1643273960000|2022-01-27 08:59:20|13.73|12.33|13.76|12.36|13.78|12.38|13.73|12.33|0
1643273970000|2022-01-27 08:59:30|13.78|12.38|13.78|12.38|13.78|12.38|13.73|12.33|0
1643273980000|2022-01-27 08:59:40|13.8|12.4|13.78|12.38|13.81|12.41|13.78|12.38|0
1643273990000|2022-01-27 08:59:50|13.8|12.4|13.83|12.43|13.85|12.45|13.8|12.4|0
1643274000000|2022-01-27 09:00:00|13.8|12.4|13.83|12.43|13.83|12.43|13.8|12.4|0
1643274010000|2022-01-27 09:00:10|13.85|12.45|13.76|12.36|13.85|12.45|13.76|12.36|0
1643274020000|2022-01-27 09:00:20|13.74|12.34|13.79|12.39|13.79|12.39|13.74|12.34|0
1643274030000|2022-01-27 09:00:30|13.76|12.36|13.68|12.28|13.76|12.36|13.68|12.28|0
1643274040000|2022-01-27 09:00:40|13.66|12.26|13.45|12.05|13.66|12.26|13.45|12.05|0
1643274050000|2022-01-27 09:00:50|13.4|12|13.61|12.21|13.61|12.21|13.4|12|0
1643274060000|2022-01-27 09:01:00|13.75|12.35|13.87|12.47|13.87|12.47|13.75|12.35|0
1643274070000|2022-01-27 09:01:10|13.8|12.4|13.85|12.45|13.85|12.45|13.8|12.4|0
1643274080000|2022-01-27 09:01:20|13.87|12.47|14|12.6|14|12.6|13.87|12.47|0
1643274090000|2022-01-27 09:01:30|14.04|12.64|14.14|12.74|14.14|12.74|14.04|12.64|0
1643274100000|2022-01-27 09:01:40|14.21|12.81|14.34|12.94|14.34|12.94|14.21|12.81|0
1643274110000|2022-01-27 09:01:50|14.33|12.93|14.36|12.96|14.36|12.96|14.33|12.93|0
1643274120000|2022-01-27 09:02:00|14.35|12.95|14.37|12.97|14.37|12.97|14.34|12.94|0
1643274130000|2022-01-27 09:02:10|14.36|12.96|14.49|13.09|14.49|13.09|14.36|12.96|0
1643274140000|2022-01-27 09:02:20|14.54|13.14|14.56|13.16|14.56|13.16|14.51|13.11|0
1643274150000|2022-01-27 09:02:30|14.62|13.22|14.56|13.16|14.62|13.22|14.56|13.16|0
1643274160000|2022-01-27 09:02:40|14.61|13.21|14.66|13.26|14.66|13.26|14.59|13.19|0
1643274170000|2022-01-27 09:02:50|14.69|13.29|14.74|13.34|14.74|13.34|14.69|13.29|0
1643274180000|2022-01-27 09:03:00|14.71|13.31|14.65|13.25|14.71|13.31|14.64|13.24|0
1643274190000|2022-01-27 09:03:10|14.69|13.29|14.71|13.31|14.71|13.31|14.69|13.29|0
1643274200000|2022-01-27 09:03:20|14.69|13.29|14.71|13.31|14.71|13.31|14.69|13.29|0
1643274210000|2022-01-27 09:03:30|14.74|13.34|14.78|13.37|14.78|13.37|14.71|13.31|0
1643274220000|2022-01-27 09:03:40|14.82|13.41|14.82|13.41|14.83|13.42|14.79|13.38|0
1643274230000|2022-01-27 09:03:50|14.85|13.43|14.74|13.34|14.85|13.43|14.74|13.34|0
1643274240000|2022-01-27 09:04:00|14.71|13.31|14.65|13.25|14.71|13.31|14.65|13.25|0
1643274250000|2022-01-27 09:04:10|15.2|13.75|15.02|13.59|15.2|13.75|15.02|13.59|0
1643274260000|2022-01-27 09:04:20|15.05|13.62|14.94|13.52|15.05|13.62|14.94|13.52|0
1643274270000|2022-01-27 09:04:30|14.93|13.51|14.73|13.33|14.93|13.51|14.73|13.33|0
1643274280000|2022-01-27 09:04:40|14.74|13.34|14.64|13.24|14.74|13.34|14.64|13.24|0
1643274290000|2022-01-27 09:04:50|14.63|13.23|14.58|13.18|14.63|13.23|14.58|13.18|0
1643274300000|2022-01-27 09:05:00|14.6|13.2|14.58|13.18|14.6|13.2|14.55|13.15|0
1643274310000|2022-01-27 09:05:10|14.54|13.14|14.55|13.15|14.59|13.19|14.54|13.14|0
1643274320000|2022-01-27 09:05:20|14.32|12.92|14.22|12.82|14.32|12.92|14.22|12.82|0
1643274330000|2022-01-27 09:05:30|14.25|12.85|14.25|12.85|14.3|12.9|14.25|12.85|0
1643274340000|2022-01-27 09:05:40|14.3|12.9|13.16|11.76|14.3|12.9|13.16|11.76|0
1643274350000|2022-01-27 09:05:50|13.18|11.78|13.28|11.88|13.28|11.88|13.18|11.78|0
1643274360000|2022-01-27 09:06:00|13.35|11.95|13.28|11.88|13.37|11.97|13.28|11.88|0
1643274370000|2022-01-27 09:06:10|13.25|11.85|13.28|11.88|13.28|11.88|13.25|11.85|0
1643274380000|2022-01-27 09:06:20|13.18|11.78|13.07|11.67|13.18|11.78|13.07|11.67|0
1643274390000|2022-01-27 09:06:30|13.02|11.62|13.16|11.76|13.16|11.76|13.02|11.62|0
1643274400000|2022-01-27 09:06:40|13.2|11.8|13.27|11.87|13.27|11.87|13.2|11.8|0
1643274410000|2022-01-27 09:06:50|13.25|11.85|13.23|11.83|13.25|11.85|13.23|11.83|0
1643274420000|2022-01-27 09:07:00|13.25|11.85|13.23|11.83|13.3|11.9|13.23|11.83|0
1643274430000|2022-01-27 09:07:10|13.27|11.87|13.27|11.87|13.27|11.87|13.27|11.87|0
1643274440000|2022-01-27 09:07:20|13.25|11.85|13.32|11.92|13.33|11.93|13.25|11.85|0
1643274450000|2022-01-27 09:07:30|13.3|11.9|13.22|11.82|13.3|11.9|13.19|11.79|0
1643274460000|2022-01-27 09:07:40|13.25|11.85|13.2|11.8|13.25|11.85|13.2|11.8|0
1643274470000|2022-01-27 09:07:50|13.22|11.82|13.17|11.77|13.23|11.83|13.16|11.76|0
1643274480000|2022-01-27 09:08:00|13.18|11.78|13.13|11.73|13.18|11.78|13.13|11.73|0
1643274490000|2022-01-27 09:08:10|13.18|11.78|13.13|11.73|13.18|11.78|13.13|11.73|0
1643274500000|2022-01-27 09:08:20|13.16|11.76|13.13|11.73|13.18|11.78|13.13|11.73|0
1643274510000|2022-01-27 09:08:30|13.09|11.69|13.08|11.68|13.09|11.69|13.08|11.68|0
1643274520000|2022-01-27 09:08:40|12.93|11.53|12.8|11.4|12.95|11.55|12.8|11.4|0
1643274530000|2022-01-27 09:08:50|12.81|11.41|12.8|11.4|12.84|11.44|12.8|11.4|0
1643274540000|2022-01-27 09:09:00|12.84|11.44|12.76|11.36|12.84|11.44|12.76|11.36|0
1643274550000|2022-01-27 09:09:10|12.8|11.4|12.78|11.38|12.84|11.44|12.78|11.38|0
1643274560000|2022-01-27 09:09:20|12.79|11.39|12.86|11.46|12.93|11.53|12.79|11.39|0
1643274570000|2022-01-27 09:09:30|12.82|11.42|12.78|11.38|12.84|11.44|12.78|11.38|0
1643274580000|2022-01-27 09:09:40|12.79|11.39|12.87|11.47|12.87|11.47|12.78|11.38|0
1643274590000|2022-01-27 09:09:50|12.84|11.44|12.76|11.36|12.84|11.44|12.7|11.3|0
1643274600000|2022-01-27 09:10:00|12.72|11.32|12.79|11.39|12.79|11.39|12.72|11.32|0
1643274610000|2022-01-27 09:10:10|12.9|11.5|12.93|11.53|12.93|11.53|12.86|11.46|0
1643274620000|2022-01-27 09:10:20|12.95|11.55|12.88|11.48|12.95|11.55|12.88|11.48|0
1643274630000|2022-01-27 09:10:30|12.84|11.44|12.65|11.25|12.84|11.44|12.65|11.25|0
1643274640000|2022-01-27 09:10:40|12.63|11.23|12.65|11.25|12.65|11.25|12.6|11.2|0
1643274650000|2022-01-27 09:10:50|12.7|11.3|12.63|11.23|12.7|11.3|12.61|11.21|0
1643274660000|2022-01-27 09:11:00|12.68|11.28|12.54|11.14|12.68|11.28|12.54|11.14|0
1643274670000|2022-01-27 09:11:10|12.56|11.16|12.68|11.28|12.68|11.28|12.56|11.16|0
1643274680000|2022-01-27 09:11:20|12.65|11.25|12.64|11.24|12.65|11.25|12.56|11.16|0
1643274690000|2022-01-27 09:11:30|12.68|11.28|12.69|11.29|12.69|11.29|12.63|11.23|0
1643274700000|2022-01-27 09:11:40|12.65|11.25|12.65|11.25|12.66|11.26|12.65|11.25|0
1643274710000|2022-01-27 09:11:50|12.64|11.24|12.7|11.3|12.72|11.32|12.64|11.24|0
1643274720000|2022-01-27 09:12:00|12.71|11.31|12.83|11.43|12.83|11.43|12.71|11.31|0
1643274730000|2022-01-27 09:12:10|12.85|11.45|12.99|11.59|12.99|11.59|12.85|11.45|0
1643274740000|2022-01-27 09:12:20|13.04|11.64|13.11|11.71|13.11|11.71|13.04|11.64|0
1643274750000|2022-01-27 09:12:30|13.07|11.67|13.1|11.7|13.1|11.7|13.07|11.67|0
1643274760000|2022-01-27 09:12:40|13.16|11.76|13.21|11.81|13.21|11.81|13.16|11.76|0
1643274770000|2022-01-27 09:12:50|13.18|11.78|13.18|11.78|13.2|11.8|13.16|11.76|0
1643274780000|2022-01-27 09:13:00|13.25|11.85|13.3|11.9|13.3|11.9|13.25|11.85|0
1643274790000|2022-01-27 09:13:10|13.37|11.97|13.34|11.94|13.39|11.99|13.34|11.94|0
1643274800000|2022-01-27 09:13:20|13.35|11.95|13.46|12.06|13.46|12.06|13.35|11.95|0
1643274810000|2022-01-27 09:13:30|13.48|12.08|13.52|12.12|13.53|12.13|13.48|12.08|0
1643274820000|2022-01-27 09:13:40|13.46|12.06|13.44|12.04|13.46|12.06|13.41|12.01|0
1643274830000|2022-01-27 09:13:50|13.48|12.08|13.51|12.11|13.51|12.11|13.46|12.06|0
1643274840000|2022-01-27 09:14:00|13.54|12.14|13.45|12.05|13.54|12.14|13.45|12.05|0
1643274850000|2022-01-27 09:14:10|13.41|12.01|13.45|12.05|13.45|12.05|13.41|12.01|0
1643274860000|2022-01-27 09:14:20|13.44|12.04|13.39|11.99|13.44|12.04|13.37|11.97|0
1643274870000|2022-01-27 09:14:30|13.41|12.01|13.39|11.99|13.44|12.04|13.39|11.99|0
1643274880000|2022-01-27 09:14:40|13.34|11.94|13.39|11.99|13.39|11.99|13.34|11.94|0
1643274890000|2022-01-27 09:14:50|13.38|11.98|13.33|11.93|13.38|11.98|13.33|11.93|0
1643274900000|2022-01-27 09:15:00|13.41|12.01|13.6|12.2|13.6|12.2|13.41|12.01|0
1643274910000|2022-01-27 09:15:10|13.58|12.18|13.54|12.14|13.58|12.18|13.54|12.14|0
1643274920000|2022-01-27 09:15:20|13.51|12.11|13.56|12.16|13.6|12.2|13.51|12.11|0
1643274930000|2022-01-27 09:15:30|13.58|12.18|13.59|12.19|13.6|12.2|13.56|12.16|0
1643274940000|2022-01-27 09:15:40|13.6|12.2|13.46|12.06|13.6|12.2|13.46|12.06|0
1643274950000|2022-01-27 09:15:50|13.56|12.16|13.63|12.23|13.63|12.23|13.56|12.16|0
1643274960000|2022-01-27 09:16:00|13.66|12.26|13.56|12.16|13.66|12.26|13.56|12.16|0
1643274970000|2022-01-27 09:16:10|13.58|12.18|13.56|12.16|13.58|12.18|13.51|12.11|0
1643274980000|2022-01-27 09:16:20|13.48|12.08|13.41|12.01|13.48|12.08|13.41|12.01|0
1643274990000|2022-01-27 09:16:30|13.4|12|13.33|11.93|13.41|12.01|13.33|11.93|0
1643275000000|2022-01-27 09:16:40|13.37|11.97|13.21|11.81|13.37|11.97|13.21|11.81|0
1643275010000|2022-01-27 09:16:50|13.25|11.85|13.21|11.81|13.25|11.85|13.21|11.81|0
1643275020000|2022-01-27 09:17:00|13.22|11.82|13.32|11.92|13.32|11.92|13.2|11.8|0
1643275030000|2022-01-27 09:17:10|13.29|11.89|13.25|11.85|13.29|11.89|13.25|11.85|0
1643275040000|2022-01-27 09:17:20|13.32|11.92|13.22|11.82|13.32|11.92|13.22|11.82|0
1643275050000|2022-01-27 09:17:30|13.18|11.78|13.18|11.78|13.18|11.78|13.15|11.75|0
1643275060000|2022-01-27 09:17:40|13.17|11.77|13.13|11.73|13.18|11.78|13.13|11.73|0
1643275070000|2022-01-27 09:17:50|13.12|11.72|13.11|11.71|13.12|11.72|13.11|11.71|0
1643275080000|2022-01-27 09:18:00|13.13|11.73|13.06|11.66|13.13|11.73|13.06|11.66|0
1643275090000|2022-01-27 09:18:10|13.04|11.64|13.13|11.73|13.13|11.73|13.04|11.64|0
1643275100000|2022-01-27 09:18:20|13.15|11.75|13.2|11.8|13.2|11.8|13.15|11.75|0
1643275110000|2022-01-27 09:18:30|13.22|11.82|13.39|11.99|13.39|11.99|13.22|11.82|0
1643275120000|2022-01-27 09:18:40|13.4|12|13.41|12.01|13.44|12.04|13.4|12|0
1643275130000|2022-01-27 09:18:50|13.4|12|13.44|12.04|13.44|12.04|13.36|11.96|0
1643275140000|2022-01-27 09:19:00|13.39|11.99|13.29|11.89|13.39|11.99|13.28|11.88|0
1643275150000|2022-01-27 09:19:10|13.36|11.96|13.34|11.94|13.36|11.96|13.34|11.94|0
1643275160000|2022-01-27 09:19:20|13.38|11.98|13.46|12.06|13.48|12.08|13.38|11.98|0
1643275170000|2022-01-27 09:19:30|13.49|12.09|13.58|12.18|13.58|12.18|13.49|12.09|0
1643275180000|2022-01-27 09:19:40|13.54|12.14|13.57|12.17|13.59|12.19|13.54|12.14|0
1643275190000|2022-01-27 09:19:50|13.51|12.11|13.55|12.15|13.58|12.18|13.51|12.11|0
1643275200000|2022-01-27 09:20:00|13.48|12.08|13.48|12.08|13.52|12.12|13.48|12.08|0
1643275210000|2022-01-27 09:20:10|13.49|12.09|13.58|12.18|13.58|12.18|13.49|12.09|0
1643275220000|2022-01-27 09:20:20|13.54|12.14|13.46|12.06|13.54|12.14|13.46|12.06|0
1643275230000|2022-01-27 09:20:30|13.49|12.09|13.35|11.95|13.53|12.13|13.35|11.95|0
1643275240000|2022-01-27 09:20:40|13.36|11.96|13.36|11.96|13.39|11.99|13.34|11.94|0
1643275250000|2022-01-27 09:20:50|13.33|11.93|13.33|11.93|13.33|11.93|13.27|11.87|0
1643275260000|2022-01-27 09:21:00|13.34|11.94|13.29|11.89|13.34|11.94|13.29|11.89|0
1643275270000|2022-01-27 09:21:10|13.26|11.86|13.2|11.8|13.26|11.86|13.2|11.8|0
1643275280000|2022-01-27 09:21:20|13.25|11.85|13.32|11.92|13.32|11.92|13.25|11.85|0
1643275290000|2022-01-27 09:21:30|13.25|11.85|13.13|11.73|13.27|11.87|13.13|11.73|0
1643275300000|2022-01-27 09:21:40|13.11|11.71|13.13|11.73|13.13|11.73|13.11|11.71|0
1643275310000|2022-01-27 09:21:50|13.15|11.75|13.18|11.78|13.18|11.78|13.15|11.75|0
1643275320000|2022-01-27 09:22:00|13.22|11.82|13.27|11.87|13.29|11.89|13.22|11.82|0
1643275330000|2022-01-27 09:22:10|13.26|11.86|13.29|11.89|13.29|11.89|13.25|11.85|0
1643275340000|2022-01-27 09:22:20|13.36|11.96|13.41|12.01|13.41|12.01|13.36|11.96|0
1643275350000|2022-01-27 09:22:30|13.34|11.94|13.4|12|13.41|12.01|13.34|11.94|0
1643275360000|2022-01-27 09:22:40|13.41|12.01|13.42|12.02|13.42|12.02|13.39|11.99|0
1643275370000|2022-01-27 09:22:50|13.43|12.03|13.53|12.13|13.53|12.13|13.43|12.03|0
1643275380000|2022-01-27 09:23:00|13.48|12.08|13.53|12.13|13.53|12.13|13.48|12.08|0
1643275390000|2022-01-27 09:23:10|13.52|12.12|13.56|12.16|13.56|12.16|13.52|12.12|0
1643275400000|2022-01-27 09:23:20|13.55|12.15|13.53|12.13|13.55|12.15|13.53|12.13|0
1643275410000|2022-01-27 09:23:30|13.54|12.14|13.67|12.27|13.67|12.27|13.53|12.13|0
1643275420000|2022-01-27 09:23:40|13.71|12.31|13.72|12.32|13.72|12.32|13.7|12.3|0
1643275430000|2022-01-27 09:23:50|13.74|12.34|13.74|12.34|13.77|12.37|13.73|12.33|0
1643275440000|2022-01-27 09:24:00|13.77|12.37|13.82|12.42|13.82|12.42|13.76|12.36|0
1643275450000|2022-01-27 09:24:10|13.84|12.44|13.93|12.53|13.93|12.53|13.84|12.44|0
1643275460000|2022-01-27 09:24:20|13.96|12.56|14.04|12.64|14.04|12.64|13.96|12.56|0
1643275470000|2022-01-27 09:24:30|14.14|12.74|14.11|12.71|14.14|12.74|14.09|12.69|0
1643275480000|2022-01-27 09:24:40|14.1|12.7|14.14|12.74|14.14|12.74|14.09|12.69|0
1643275490000|2022-01-27 09:24:50|14.16|12.76|14.2|12.8|14.2|12.8|14.16|12.76|0
1643275500000|2022-01-27 09:25:00|14.16|12.76|14.09|12.69|14.16|12.76|14.06|12.66|0
1643275510000|2022-01-27 09:25:10|14.01|12.61|14.06|12.66|14.11|12.71|14.01|12.61|0
1643275520000|2022-01-27 09:25:20|14.07|12.67|14.04|12.64|14.07|12.67|14.04|12.64|0
1643275530000|2022-01-27 09:25:30|14.01|12.61|14.01|12.61|14.04|12.64|14.01|12.61|0
1643275540000|2022-01-27 09:25:40|13.99|12.59|14.01|12.61|14.01|12.61|13.99|12.59|0
1643275550000|2022-01-27 09:25:50|14.02|12.62|14.05|12.65|14.05|12.65|14.01|12.61|0
1643275560000|2022-01-27 09:26:00|14.01|12.61|14.04|12.64|14.04|12.64|13.96|12.56|0
1643275570000|2022-01-27 09:26:10|14.06|12.66|14.12|12.72|14.16|12.76|14.06|12.66|0
1643275580000|2022-01-27 09:26:20|14.2|12.8|14.21|12.81|14.23|12.83|14.2|12.8|0
1643275590000|2022-01-27 09:26:30|14.25|12.85|14.2|12.8|14.26|12.86|14.2|12.8|0
1643275600000|2022-01-27 09:26:40|14.18|12.78|14.23|12.83|14.23|12.83|14.13|12.73|0
1643275610000|2022-01-27 09:26:50|14.26|12.86|14.26|12.86|14.26|12.86|14.26|12.86|0
1643275620000|2022-01-27 09:27:00|14.22|12.82|14.23|12.83|14.28|12.88|14.22|12.82|0
1643275630000|2022-01-27 09:27:10|14.2|12.8|14.18|12.78|14.22|12.82|14.18|12.78|0
1643275640000|2022-01-27 09:27:20|14.23|12.83|14.23|12.83|14.23|12.83|14.21|12.81|0
1643275650000|2022-01-27 09:27:30|14.21|12.81|14.22|12.82|14.22|12.82|14.18|12.78|0
1643275660000|2022-01-27 09:27:40|14.21|12.81|14.28|12.88|14.28|12.88|14.18|12.78|0
1643275670000|2022-01-27 09:27:50|14.27|12.87|14.36|12.96|14.36|12.96|14.27|12.87|0
1643275680000|2022-01-27 09:28:00|14.34|12.94|14.31|12.91|14.34|12.94|14.31|12.91|0
1643275690000|2022-01-27 09:28:10|14.33|12.93|14.36|12.96|14.36|12.96|14.33|12.93|0
1643275700000|2022-01-27 09:28:20|14.38|12.98|14.51|13.11|14.51|13.11|14.38|12.98|0
1643275710000|2022-01-27 09:28:30|14.48|13.08|14.51|13.11|14.52|13.12|14.48|13.08|0
1643275720000|2022-01-27 09:28:40|14.53|13.13|14.62|13.22|14.64|13.24|14.53|13.13|0
1643275730000|2022-01-27 09:28:50|14.58|13.18|14.56|13.16|14.58|13.18|14.56|13.16|0
1643275740000|2022-01-27 09:29:00|14.57|13.17|14.51|13.11|14.58|13.18|14.51|13.11|0
1643275750000|2022-01-27 09:29:10|14.53|13.13|14.48|13.08|14.53|13.13|14.48|13.08|0
1643275760000|2022-01-27 09:29:20|14.46|13.06|14.5|13.1|14.5|13.1|14.46|13.06|0
1643275770000|2022-01-27 09:29:30|14.41|13.01|14.29|12.89|14.43|13.03|14.29|12.89|0
1643275780000|2022-01-27 09:29:40|14.28|12.88|14.31|12.91|14.31|12.91|14.28|12.88|0
1643275790000|2022-01-27 09:29:50|14.28|12.88|14.27|12.87|14.28|12.88|14.26|12.86|0
1643275800000|2022-01-27 09:30:00|14.28|12.88|14.31|12.91|14.31|12.91|14.28|12.88|0
1643275810000|2022-01-27 09:30:10|14.28|12.88|14.23|12.83|14.28|12.88|14.23|12.83|0
1643275820000|2022-01-27 09:30:20|14.26|12.86|14.21|12.81|14.28|12.88|14.21|12.81|0
1643275830000|2022-01-27 09:30:30|14.24|12.84|14.21|12.81|14.24|12.84|14.21|12.81|0
1643275840000|2022-01-27 09:30:40|14.18|12.78|14.02|12.62|14.18|12.78|14.02|12.62|0
1643275850000|2022-01-27 09:30:50|14.06|12.66|14.02|12.62|14.06|12.66|14.01|12.61|0
1643275860000|2022-01-27 09:31:00|14|12.6|13.99|12.59|14.03|12.63|13.9|12.5|0
1643275870000|2022-01-27 09:31:10|14|12.6|13.96|12.56|14|12.6|13.95|12.55|0
1643275880000|2022-01-27 09:31:20|13.94|12.54|13.95|12.55|13.95|12.55|13.94|12.54|0
1643275890000|2022-01-27 09:31:30|13.99|12.59|13.98|12.58|13.99|12.59|13.97|12.57|0
1643275900000|2022-01-27 09:31:40|13.92|12.52|13.75|12.35|13.92|12.52|13.75|12.35|0
1643275910000|2022-01-27 09:31:50|13.84|12.44|13.72|12.32|13.84|12.44|13.72|12.32|0
1643275920000|2022-01-27 09:32:00|13.69|12.29|13.77|12.37|13.77|12.37|13.69|12.29|0
1643275930000|2022-01-27 09:32:10|13.81|12.41|13.77|12.37|13.81|12.41|13.74|12.34|0
1643275940000|2022-01-27 09:32:20|13.72|12.32|13.9|12.5|13.9|12.5|13.72|12.32|0
1643275950000|2022-01-27 09:32:30|13.85|12.45|13.84|12.44|13.85|12.45|13.83|12.43|0
1643275960000|2022-01-27 09:32:40|13.89|12.49|13.91|12.51|13.91|12.51|13.89|12.49|0
1643275970000|2022-01-27 09:32:50|13.94|12.54|13.94|12.54|13.94|12.54|13.9|12.5|0
1643275980000|2022-01-27 09:33:00|13.91|12.51|13.84|12.44|13.91|12.51|13.84|12.44|0
1643275990000|2022-01-27 09:33:10|13.86|12.46|13.84|12.44|13.87|12.47|13.84|12.44|0
1643276000000|2022-01-27 09:33:20|13.81|12.41|13.85|12.45|13.85|12.45|13.81|12.41|0
1643276010000|2022-01-27 09:33:30|13.87|12.47|13.91|12.51|13.91|12.51|13.87|12.47|0
1643276020000|2022-01-27 09:33:40|13.92|12.52|13.9|12.5|13.92|12.52|13.86|12.46|0
1643276030000|2022-01-27 09:33:50|13.87|12.47|13.89|12.49|13.89|12.49|13.86|12.46|0
1643276040000|2022-01-27 09:34:00|13.9|12.5|13.84|12.44|13.91|12.51|13.84|12.44|0
1643276050000|2022-01-27 09:34:10|13.78|12.38|13.74|12.34|13.78|12.38|13.74|12.34|0
1643276060000|2022-01-27 09:34:20|13.77|12.37|13.77|12.37|13.77|12.37|13.75|12.35|0
1643276070000|2022-01-27 09:34:30|13.78|12.38|13.8|12.4|13.81|12.41|13.78|12.38|0
1643276080000|2022-01-27 09:34:40|13.79|12.39|13.69|12.29|13.79|12.39|13.69|12.29|0
1643276090000|2022-01-27 09:34:50|13.67|12.27|13.64|12.24|13.67|12.27|13.64|12.24|0
1643276100000|2022-01-27 09:35:00|13.67|12.27|13.62|12.22|13.67|12.27|13.62|12.22|0
1643276110000|2022-01-27 09:35:10|13.74|12.34|13.76|12.36|13.81|12.41|13.74|12.34|0
1643276120000|2022-01-27 09:35:20|13.84|12.44|13.85|12.45|13.86|12.46|13.84|12.44|0
1643276130000|2022-01-27 09:35:30|13.84|12.44|13.78|12.38|13.84|12.44|13.78|12.38|0
1643276140000|2022-01-27 09:35:40|13.79|12.39|13.81|12.41|13.81|12.41|13.72|12.32|0
1643276150000|2022-01-27 09:35:50|13.74|12.34|13.79|12.39|13.79|12.39|13.72|12.32|0
1643276160000|2022-01-27 09:36:00|13.89|12.49|13.91|12.51|13.91|12.51|13.89|12.49|0
1643276170000|2022-01-27 09:36:10|13.89|12.49|13.93|12.53|13.93|12.53|13.89|12.49|0
1643276180000|2022-01-27 09:36:20|13.95|12.55|13.84|12.44|13.95|12.55|13.84|12.44|0
1643276190000|2022-01-27 09:36:30|13.85|12.45|13.92|12.52|13.93|12.53|13.85|12.45|0
1643276200000|2022-01-27 09:36:40|13.91|12.51|13.84|12.44|13.91|12.51|13.84|12.44|0
1643276210000|2022-01-27 09:36:50|13.67|12.27|13.54|12.14|13.69|12.29|13.54|12.14|0
1643276220000|2022-01-27 09:37:00|13.63|12.23|13.86|12.46|13.86|12.46|13.63|12.23|0
1643276230000|2022-01-27 09:37:10|13.79|12.39|13.79|12.39|13.79|12.39|13.72|12.32|0
1643276240000|2022-01-27 09:37:20|13.8|12.4|13.85|12.45|13.85|12.45|13.8|12.4|0
1643276250000|2022-01-27 09:37:30|13.84|12.44|13.84|12.44|13.92|12.52|13.84|12.44|0
1643276260000|2022-01-27 09:37:40|13.89|12.49|13.86|12.46|13.89|12.49|13.86|12.46|0
1643276270000|2022-01-27 09:37:50|13.89|12.49|13.91|12.51|13.91|12.51|13.87|12.47|0
1643276280000|2022-01-27 09:38:00|13.87|12.47|13.79|12.39|13.87|12.47|13.79|12.39|0
1643276290000|2022-01-27 09:38:10|13.78|12.38|13.82|12.42|13.82|12.42|13.76|12.36|0
1643276300000|2022-01-27 09:38:20|13.81|12.41|13.88|12.48|13.88|12.48|13.74|12.34|0
1643276310000|2022-01-27 09:38:30|13.87|12.47|13.79|12.39|13.87|12.47|13.79|12.39|0
1643276320000|2022-01-27 09:38:40|13.84|12.44|13.76|12.36|13.84|12.44|13.76|12.36|0
1643276330000|2022-01-27 09:38:50|13.79|12.39|13.76|12.36|13.81|12.41|13.76|12.36|0
1643276340000|2022-01-27 09:39:00|13.81|12.41|13.91|12.51|13.91|12.51|13.81|12.41|0
1643276350000|2022-01-27 09:39:10|13.79|12.39|13.88|12.48|13.92|12.52|13.79|12.39|0
1643276360000|2022-01-27 09:39:20|13.9|12.5|13.86|12.46|13.9|12.5|13.85|12.45|0
1643276370000|2022-01-27 09:39:30|13.82|12.42|13.82|12.42|13.82|12.42|13.82|12.42|0
1643276380000|2022-01-27 09:39:40|13.79|12.39|13.68|12.28|13.79|12.39|13.67|12.27|0
1643276390000|2022-01-27 09:39:50|13.69|12.29|13.77|12.37|13.82|12.42|13.67|12.27|0
1643276400000|2022-01-27 09:40:00|13.76|12.36|13.85|12.45|13.85|12.45|13.76|12.36|0
1643276410000|2022-01-27 09:40:10|13.86|12.46|13.8|12.4|13.86|12.46|13.8|12.4|0
1643276420000|2022-01-27 09:40:20|13.81|12.41|13.86|12.46|13.87|12.47|13.81|12.41|0
1643276430000|2022-01-27 09:40:30|13.84|12.44|13.79|12.39|13.84|12.44|13.76|12.36|0
1643276440000|2022-01-27 09:40:40|13.73|12.33|13.69|12.29|13.73|12.33|13.69|12.29|0
1643276450000|2022-01-27 09:40:50|13.65|12.25|13.69|12.29|13.69|12.29|13.64|12.24|0
1643276460000|2022-01-27 09:41:00|13.68|12.28|13.75|12.35|13.75|12.35|13.67|12.27|0
1643276470000|2022-01-27 09:41:10|13.79|12.39|13.69|12.29|13.79|12.39|13.67|12.27|0
1643276480000|2022-01-27 09:41:20|13.68|12.28|13.8|12.4|13.8|12.4|13.68|12.28|0
1643276490000|2022-01-27 09:41:30|13.76|12.36|13.71|12.31|13.76|12.36|13.69|12.29|0
1643276500000|2022-01-27 09:41:40|13.76|12.36|13.74|12.34|13.76|12.36|13.74|12.34|0
1643276510000|2022-01-27 09:41:50|13.73|12.33|13.82|12.42|13.82|12.42|13.73|12.33|0
1643276520000|2022-01-27 09:42:00|13.81|12.41|13.83|12.43|13.85|12.45|13.81|12.41|0
1643276530000|2022-01-27 09:42:10|13.79|12.39|13.93|12.53|13.93|12.53|13.79|12.39|0
1643276540000|2022-01-27 09:42:20|13.91|12.51|13.92|12.52|13.92|12.52|13.91|12.51|0
1643276550000|2022-01-27 09:42:30|13.91|12.51|13.96|12.56|13.96|12.56|13.91|12.51|0
1643276560000|2022-01-27 09:42:40|13.98|12.58|14.1|12.7|14.1|12.7|13.98|12.58|0
1643276570000|2022-01-27 09:42:50|14.09|12.69|14.08|12.68|14.09|12.69|14.08|12.68|0
1643276580000|2022-01-27 09:43:00|14.1|12.7|14.1|12.7|14.1|12.7|14.1|12.7|0
1643276590000|2022-01-27 09:43:10|14.09|12.69|14.1|12.7|14.1|12.7|14.04|12.64|0
1643276600000|2022-01-27 09:43:20|14.13|12.73|14.3|12.9|14.3|12.9|14.13|12.73|0
1643276610000|2022-01-27 09:43:30|14.35|12.95|14.43|13.03|14.43|13.03|14.35|12.95|0
1643276620000|2022-01-27 09:43:40|14.39|12.99|14.38|12.98|14.39|12.99|14.35|12.95|0
1643276630000|2022-01-27 09:43:50|14.4|13|14.38|12.98|14.43|13.03|14.36|12.96|0
1643276640000|2022-01-27 09:44:00|14.4|13|14.43|13.03|14.43|13.03|14.35|12.95|0
1643276650000|2022-01-27 09:44:10|14.45|13.05|14.45|13.05|14.45|13.05|14.43|13.03|0
1643276660000|2022-01-27 09:44:20|14.48|13.08|14.55|13.15|14.55|13.15|14.48|13.08|0
1643276670000|2022-01-27 09:44:30|14.5|13.1|14.6|13.2|14.6|13.2|14.5|13.1|0
1643276680000|2022-01-27 09:44:40|14.55|13.15|14.49|13.09|14.55|13.15|14.45|13.05|0
1643276690000|2022-01-27 09:44:50|14.5|13.1|14.5|13.1|14.53|13.13|14.5|13.1|0
1643276700000|2022-01-27 09:45:00|14.51|13.11|14.53|13.13|14.53|13.13|14.49|13.09|0
1643276710000|2022-01-27 09:45:10|14.51|13.11|14.4|13|14.51|13.11|14.35|12.95|0
1643276720000|2022-01-27 09:45:20|14.41|13.01|14.4|13|14.41|13.01|14.35|12.95|0
1643276730000|2022-01-27 09:45:30|14.38|12.98|14.35|12.95|14.38|12.98|14.35|12.95|0
1643276740000|2022-01-27 09:45:40|14.3|12.9|14.36|12.96|14.36|12.96|14.3|12.9|0
1643276750000|2022-01-27 09:45:50|14.38|12.98|14.65|13.25|14.65|13.25|14.38|12.98|0
1643276760000|2022-01-27 09:46:00|14.68|13.28|14.72|13.32|14.72|13.32|14.68|13.28|0
1643276770000|2022-01-27 09:46:10|14.76|13.35|14.67|13.27|14.76|13.35|14.67|13.27|0
1643276780000|2022-01-27 09:46:20|14.71|13.31|14.71|13.31|14.71|13.31|14.68|13.28|0
1643276790000|2022-01-27 09:46:30|14.76|13.35|14.81|13.4|14.81|13.4|14.76|13.35|0
1643276800000|2022-01-27 09:46:40|14.79|13.38|14.83|13.41|14.83|13.41|14.79|13.38|0
1643276810000|2022-01-27 09:46:50|14.84|13.43|14.84|13.43|14.88|13.46|14.84|13.43|0
1643276820000|2022-01-27 09:47:00|14.89|13.48|14.91|13.49|14.91|13.49|14.85|13.44|0
1643276830000|2022-01-27 09:47:10|14.89|13.48|14.95|13.52|14.95|13.52|14.89|13.48|0
1643276840000|2022-01-27 09:47:20|14.92|13.5|14.89|13.48|14.92|13.5|14.87|13.45|0
1643276850000|2022-01-27 09:47:30|14.91|13.49|14.84|13.43|14.91|13.49|14.84|13.43|0
1643276860000|2022-01-27 09:47:40|14.81|13.4|14.84|13.43|14.87|13.45|14.81|13.4|0
1643276870000|2022-01-27 09:47:50|14.81|13.4|14.73|13.33|14.81|13.4|14.73|13.33|0
1643276880000|2022-01-27 09:48:00|14.76|13.35|14.72|13.32|14.76|13.35|14.72|13.32|0
1643276890000|2022-01-27 09:48:10|14.7|13.3|14.7|13.3|14.7|13.3|14.68|13.28|0
1643276900000|2022-01-27 09:48:20|14.68|13.28|14.7|13.3|14.73|13.33|14.68|13.28|0
1643276910000|2022-01-27 09:48:30|14.68|13.28|14.68|13.28|14.7|13.3|14.68|13.28|0
1643276920000|2022-01-27 09:48:40|14.63|13.23|14.58|13.18|14.64|13.24|14.58|13.18|0
1643276930000|2022-01-27 09:48:50|14.59|13.19|14.63|13.23|14.63|13.23|14.58|13.18|0
1643276940000|2022-01-27 09:49:00|14.68|13.28|14.67|13.27|14.68|13.28|14.65|13.25|0
1643276950000|2022-01-27 09:49:10|14.63|13.23|14.76|13.35|14.76|13.35|14.63|13.23|0
1643276960000|2022-01-27 09:49:20|14.74|13.34|14.81|13.4|14.81|13.4|14.74|13.34|0
1643276970000|2022-01-27 09:49:30|14.79|13.38|14.68|13.28|14.79|13.38|14.68|13.28|0
1643276980000|2022-01-27 09:49:40|14.65|13.25|14.7|13.3|14.73|13.33|14.65|13.25|0
1643276990000|2022-01-27 09:49:50|14.72|13.32|14.7|13.3|14.73|13.33|14.7|13.3|0
1643277000000|2022-01-27 09:50:00|14.68|13.28|14.6|13.2|14.68|13.28|14.6|13.2|0
1643277010000|2022-01-27 09:50:10|14.59|13.19|14.59|13.19|14.6|13.2|14.59|13.19|0
1643277020000|2022-01-27 09:50:20|14.58|13.18|14.58|13.18|14.6|13.2|14.58|13.18|0
1643277030000|2022-01-27 09:50:30|14.6|13.2|14.65|13.25|14.68|13.28|14.6|13.2|0
1643277040000|2022-01-27 09:50:40|14.63|13.23|14.78|13.38|14.78|13.38|14.63|13.23|0
1643277050000|2022-01-27 09:50:50|14.84|13.43|14.81|13.4|14.84|13.43|14.81|13.4|0
1643277060000|2022-01-27 09:51:00|14.84|13.43|14.89|13.47|14.89|13.47|14.84|13.43|0
1643277070000|2022-01-27 09:51:10|14.92|13.5|14.95|13.52|14.97|13.55|14.88|13.46|0
1643277080000|2022-01-27 09:51:20|14.97|13.55|14.87|13.45|15|13.57|14.87|13.45|0
1643277090000|2022-01-27 09:51:30|14.92|13.5|15.03|13.6|15.03|13.6|14.92|13.5|0
1643277100000|2022-01-27 09:51:40|15.06|13.62|15.03|13.6|15.06|13.62|15.01|13.58|0
1643277110000|2022-01-27 09:51:50|15|13.57|15|13.57|15.03|13.6|15|13.57|0
1643277120000|2022-01-27 09:52:00|15.03|13.6|15.03|13.6|15.06|13.62|15.03|13.6|0
1643277130000|2022-01-27 09:52:10|15|13.57|15.06|13.62|15.06|13.62|15|13.57|0
1643277140000|2022-01-27 09:52:20|15.08|13.65|15.19|13.75|15.19|13.75|15.08|13.65|0
1643277150000|2022-01-27 09:52:30|15.14|13.7|15.11|13.67|15.17|13.72|15.11|13.67|0
1643277160000|2022-01-27 09:52:40|15.14|13.7|15.17|13.72|15.17|13.72|15.12|13.68|0
1643277170000|2022-01-27 09:52:50|15.11|13.67|15.14|13.7|15.14|13.7|15.1|13.66|0
1643277180000|2022-01-27 09:53:00|15.08|13.65|15.03|13.6|15.18|13.73|15.03|13.6|0
1643277190000|2022-01-27 09:53:10|15.04|13.61|15.1|13.66|15.1|13.66|15.04|13.61|0
1643277200000|2022-01-27 09:53:20|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1643277210000|2022-01-27 09:53:30|15.08|13.65|15.11|13.67|15.11|13.67|15.06|13.62|0
1643277220000|2022-01-27 09:53:40|15.12|13.68|15.25|13.8|15.25|13.8|15.12|13.68|0
1643277230000|2022-01-27 09:53:50|15.28|13.82|15.28|13.82|15.29|13.83|15.28|13.82|0
1643277240000|2022-01-27 09:54:00|15.3|13.85|15.27|13.82|15.3|13.85|15.27|13.82|0
1643277250000|2022-01-27 09:54:10|15.26|13.81|15.25|13.8|15.26|13.81|15.25|13.8|0
1643277260000|2022-01-27 09:54:20|15.21|13.76|15.08|13.65|15.22|13.77|15.08|13.65|0
1643277270000|2022-01-27 09:54:30|15.03|13.6|14.95|13.52|15.03|13.6|14.95|13.52|0
1643277280000|2022-01-27 09:54:40|14.97|13.55|15.03|13.6|15.03|13.6|14.97|13.55|0
1643277290000|2022-01-27 09:54:50|15|13.57|14.97|13.55|15.08|13.65|14.97|13.55|0
1643277300000|2022-01-27 09:55:00|14.93|13.51|15.03|13.6|15.03|13.6|14.93|13.51|0
1643277310000|2022-01-27 09:55:10|15.05|13.62|15.15|13.71|15.2|13.76|15.05|13.62|0
1643277320000|2022-01-27 09:55:20|15.19|13.74|15.19|13.74|15.19|13.74|15.14|13.7|0
1643277330000|2022-01-27 09:55:30|15.23|13.78|15.16|13.72|15.23|13.78|15.16|13.72|0
1643277340000|2022-01-27 09:55:40|15.2|13.76|15.15|13.71|15.25|13.79|15.15|13.71|0
1643277350000|2022-01-27 09:55:50|15.11|13.67|15.11|13.67|15.11|13.67|15.05|13.62|0
1643277360000|2022-01-27 09:56:00|15.08|13.65|15.14|13.69|15.14|13.69|15.08|13.65|0
1643277370000|2022-01-27 09:56:10|15.15|13.71|15.03|13.6|15.15|13.71|15.03|13.6|0
1643277380000|2022-01-27 09:56:20|15|13.57|15.09|13.66|15.09|13.66|15|13.57|0
1643277390000|2022-01-27 09:56:30|15.16|13.72|15.05|13.62|15.16|13.72|15.05|13.62|0
1643277400000|2022-01-27 09:56:40|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1643277410000|2022-01-27 09:56:50|14.97|13.55|14.97|13.55|15.03|13.6|14.97|13.55|0
1643277420000|2022-01-27 09:57:00|15|13.57|14.97|13.55|15.05|13.62|14.97|13.55|0
1643277430000|2022-01-27 09:57:10|14.94|13.52|15.01|13.58|15.01|13.58|14.94|13.52|0
1643277440000|2022-01-27 09:57:20|14.94|13.52|14.94|13.52|14.96|13.53|14.94|13.52|0
1643277450000|2022-01-27 09:57:30|14.89|13.47|14.86|13.45|14.89|13.47|14.86|13.45|0
1643277460000|2022-01-27 09:57:40|14.88|13.46|14.89|13.47|14.89|13.47|14.86|13.45|0
1643277470000|2022-01-27 09:57:50|14.9|13.48|14.84|13.42|14.9|13.48|14.84|13.42|0
1643277480000|2022-01-27 09:58:00|14.86|13.45|14.82|13.41|14.86|13.45|14.81|13.4|0
1643277490000|2022-01-27 09:58:10|14.78|13.37|14.78|13.37|14.78|13.37|14.75|13.35|0
1643277500000|2022-01-27 09:58:20|14.75|13.35|14.75|13.35|14.78|13.37|14.75|13.35|0
1643277510000|2022-01-27 09:58:30|14.78|13.37|14.81|13.4|14.84|13.42|14.78|13.37|0
1643277520000|2022-01-27 09:58:40|14.86|13.45|14.94|13.52|14.94|13.52|14.86|13.45|0
1643277530000|2022-01-27 09:58:50|14.86|13.45|14.96|13.53|14.96|13.53|14.86|13.45|0
1643277540000|2022-01-27 09:59:00|14.92|13.5|15|13.57|15|13.57|14.9|13.48|0
1643277550000|2022-01-27 09:59:10|14.89|13.47|14.94|13.52|14.94|13.52|14.89|13.47|0
1643277560000|2022-01-27 09:59:20|14.98|13.56|14.97|13.55|14.98|13.56|14.97|13.55|0
1643277570000|2022-01-27 09:59:30|15.01|13.58|14.98|13.56|15.01|13.58|14.97|13.55|0
1643277580000|2022-01-27 09:59:40|14.92|13.5|14.75|13.35|14.92|13.5|14.75|13.35|0
1643277590000|2022-01-27 09:59:50|14.74|13.34|14.84|13.42|14.84|13.42|14.74|13.34|0
1643277600000|2022-01-27 10:00:00|14.78|13.37|14.84|13.42|14.84|13.42|14.75|13.35|0
1643277610000|2022-01-27 10:00:10|14.81|13.4|14.92|13.5|14.92|13.5|14.81|13.4|0
1643277620000|2022-01-27 10:00:20|14.88|13.46|14.75|13.35|14.88|13.46|14.75|13.35|0
1643277630000|2022-01-27 10:00:30|14.73|13.32|14.81|13.4|14.81|13.4|14.73|13.32|0
1643277640000|2022-01-27 10:00:40|14.75|13.35|14.75|13.35|14.75|13.35|14.75|13.35|0
1643277650000|2022-01-27 10:00:50|14.71|13.31|14.7|13.3|14.71|13.31|14.7|13.3|0
1643277660000|2022-01-27 10:01:00|14.73|13.32|14.67|13.27|14.73|13.32|14.67|13.27|0
1643277670000|2022-01-27 10:01:10|14.66|13.26|14.78|13.37|14.78|13.37|14.65|13.25|0
1643277680000|2022-01-27 10:01:20|14.75|13.35|14.81|13.4|14.81|13.4|14.75|13.35|0
1643277690000|2022-01-27 10:01:30|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1643277700000|2022-01-27 10:01:40|14.82|13.41|14.85|13.43|14.86|13.45|14.82|13.41|0
1643277710000|2022-01-27 10:01:50|14.83|13.42|14.85|13.43|14.85|13.43|14.83|13.42|0
1643277720000|2022-01-27 10:02:00|14.83|13.42|14.7|13.3|14.83|13.42|14.67|13.27|0
1643277730000|2022-01-27 10:02:10|14.73|13.32|14.82|13.41|14.82|13.41|14.73|13.32|0
1643277740000|2022-01-27 10:02:20|14.81|13.4|14.78|13.37|14.81|13.4|14.78|13.37|0
1643277750000|2022-01-27 10:02:30|14.81|13.4|14.77|13.36|14.81|13.4|14.77|13.36|0
1643277760000|2022-01-27 10:02:40|14.73|13.32|14.73|13.32|14.74|13.34|14.73|13.32|0
1643277770000|2022-01-27 10:02:50|14.71|13.31|14.78|13.37|14.78|13.37|14.71|13.31|0
1643277780000|2022-01-27 10:03:00|14.81|13.4|14.78|13.37|14.81|13.4|14.75|13.35|0
1643277790000|2022-01-27 10:03:10|14.83|13.42|14.85|13.43|14.89|13.47|14.83|13.42|0
1643277800000|2022-01-27 10:03:20|14.86|13.45|14.94|13.52|14.94|13.52|14.86|13.45|0
1643277810000|2022-01-27 10:03:30|14.97|13.54|15.05|13.62|15.05|13.62|14.97|13.54|0
1643277820000|2022-01-27 10:03:40|15.08|13.64|15.05|13.62|15.08|13.64|15.05|13.62|0
1643277830000|2022-01-27 10:03:50|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.63|0
1643277840000|2022-01-27 10:04:00|15.05|13.62|15.09|13.65|15.09|13.65|15.05|13.62|0
1643277850000|2022-01-27 10:04:10|15.22|13.77|15.33|13.87|15.33|13.87|15.22|13.77|0
1643277860000|2022-01-27 10:04:20|15.35|13.89|15.38|13.92|15.38|13.92|15.35|13.89|0
1643277870000|2022-01-27 10:04:30|15.41|13.94|15.44|13.97|15.47|13.99|15.41|13.94|0
1643277880000|2022-01-27 10:04:40|15.41|13.94|15.49|14.02|15.49|14.02|15.38|13.92|0
1643277890000|2022-01-27 10:04:50|15.47|13.99|15.45|13.98|15.51|14.03|15.45|13.98|0
1643277900000|2022-01-27 10:05:00|15.38|13.92|15.35|13.89|15.38|13.92|15.35|13.89|0
1643277910000|2022-01-27 10:05:10|15.38|13.92|15.45|13.98|15.45|13.98|15.38|13.92|0
1643277920000|2022-01-27 10:05:20|15.48|14|15.38|13.92|15.48|14|15.35|13.89|0
1643277930000|2022-01-27 10:05:30|15.35|13.89|15.41|13.94|15.41|13.94|15.35|13.89|0
1643277940000|2022-01-27 10:05:40|15.38|13.92|15.44|13.97|15.44|13.97|15.38|13.92|0
1643277950000|2022-01-27 10:05:50|15.39|13.93|15.38|13.92|15.39|13.93|15.35|13.89|0
1643277960000|2022-01-27 10:06:00|15.35|13.89|15.41|13.94|15.41|13.94|15.35|13.89|0
1643277970000|2022-01-27 10:06:10|15.44|13.97|15.44|13.97|15.44|13.97|15.41|13.94|0
1643277980000|2022-01-27 10:06:20|15.48|14|15.52|14.04|15.52|14.04|15.48|14|0
1643277990000|2022-01-27 10:06:30|15.46|13.99|15.44|13.97|15.46|13.99|15.41|13.94|0
1643278000000|2022-01-27 10:06:40|15.48|14|15.52|14.04|15.52|14.04|15.48|14|0
1643278010000|2022-01-27 10:06:50|15.63|14.14|15.63|14.14|15.66|14.17|15.63|14.14|0
1643278020000|2022-01-27 10:07:00|15.53|14.05|15.52|14.04|15.53|14.05|15.41|13.94|0
1643278030000|2022-01-27 10:07:10|15.51|14.03|15.41|13.94|15.51|14.03|15.41|13.94|0
1643278040000|2022-01-27 10:07:20|15.52|14.04|15.44|13.97|15.52|14.04|15.44|13.97|0
1643278050000|2022-01-27 10:07:30|15.46|13.99|15.51|14.03|15.51|14.03|15.46|13.99|0
1643278060000|2022-01-27 10:07:40|15.46|13.99|15.48|14|15.48|14|15.46|13.99|0
1643278070000|2022-01-27 10:07:50|15.52|14.04|15.46|13.99|15.52|14.04|15.46|13.99|0
1643278080000|2022-01-27 10:08:00|15.44|13.97|15.42|13.95|15.44|13.97|15.41|13.94|0
1643278090000|2022-01-27 10:08:10|15.35|13.89|15.35|13.89|15.38|13.92|15.35|13.89|0
1643278100000|2022-01-27 10:08:20|15.3|13.84|15.35|13.89|15.35|13.89|15.3|13.84|0
1643278110000|2022-01-27 10:08:30|15.37|13.9|15.32|13.87|15.39|13.93|15.32|13.87|0
1643278120000|2022-01-27 10:08:40|15.17|13.73|15.27|13.82|15.27|13.82|15.16|13.72|0
1643278130000|2022-01-27 10:08:50|15.24|13.79|15.3|13.84|15.3|13.84|15.24|13.79|0
1643278140000|2022-01-27 10:09:00|15.31|13.85|15.21|13.76|15.31|13.85|15.21|13.76|0
1643278150000|2022-01-27 10:09:10|15.19|13.74|15.25|13.8|15.25|13.8|15.19|13.74|0
1643278160000|2022-01-27 10:09:20|15.24|13.79|15.27|13.81|15.27|13.81|15.21|13.76|0
1643278170000|2022-01-27 10:09:30|15.24|13.79|15.19|13.74|15.24|13.79|15.19|13.74|0
1643278180000|2022-01-27 10:09:40|15.17|13.73|15.16|13.71|15.17|13.73|15.16|13.71|0
1643278190000|2022-01-27 10:09:50|15.13|13.69|15.1|13.67|15.13|13.69|15.1|13.67|0
1643278200000|2022-01-27 10:10:00|15.13|13.69|15.13|13.69|15.23|13.78|15.13|13.69|0
1643278210000|2022-01-27 10:10:10|15.16|13.71|15.1|13.66|15.16|13.71|15.1|13.66|0
1643278220000|2022-01-27 10:10:20|15.13|13.69|15.19|13.74|15.19|13.74|15.13|13.69|0
1643278230000|2022-01-27 10:10:30|15.21|13.76|15.3|13.84|15.3|13.84|15.21|13.76|0
1643278240000|2022-01-27 10:10:40|15.27|13.81|15.27|13.81|15.27|13.81|15.27|13.81|0
1643278250000|2022-01-27 10:10:50|15.24|13.79|15.13|13.69|15.24|13.79|15.12|13.68|0
1643278260000|2022-01-27 10:11:00|15.14|13.7|15.14|13.7|15.19|13.74|15.13|13.69|0
1643278270000|2022-01-27 10:11:10|15.16|13.71|15.05|13.62|15.16|13.71|14.99|13.57|0
1643278280000|2022-01-27 10:11:20|15.1|13.66|15.05|13.61|15.1|13.66|15.05|13.61|0
1643278290000|2022-01-27 10:11:30|15.08|13.64|15.1|13.66|15.1|13.66|15.06|13.63|0
1643278300000|2022-01-27 10:11:40|15.09|13.65|15.08|13.64|15.1|13.66|15.08|13.64|0
1643278310000|2022-01-27 10:11:50|15.02|13.59|14.94|13.52|15.02|13.59|14.94|13.52|0
1643278320000|2022-01-27 10:12:00|14.95|13.53|14.91|13.49|14.97|13.54|14.9|13.48|0
1643278330000|2022-01-27 10:12:10|14.94|13.52|14.84|13.43|14.94|13.52|14.84|13.43|0
1643278340000|2022-01-27 10:12:20|14.82|13.41|14.74|13.33|14.84|13.43|14.74|13.33|0
1643278350000|2022-01-27 10:12:30|14.75|13.34|14.78|13.37|14.78|13.37|14.75|13.34|0
1643278360000|2022-01-27 10:12:40|14.68|13.28|14.62|13.22|14.7|13.3|14.62|13.22|0
1643278370000|2022-01-27 10:12:50|14.56|13.16|14.44|13.04|14.56|13.16|14.44|13.04|0
1643278380000|2022-01-27 10:13:00|14.43|13.03|14.48|13.08|14.48|13.08|14.43|13.03|0
1643278390000|2022-01-27 10:13:10|14.47|13.07|14.47|13.07|14.48|13.08|14.47|13.07|0
1643278400000|2022-01-27 10:13:20|14.54|13.14|14.39|12.99|14.54|13.14|14.39|12.99|0
1643278410000|2022-01-27 10:13:30|14.47|13.07|14.42|13.02|14.47|13.07|14.42|13.02|0
1643278420000|2022-01-27 10:13:40|14.37|12.97|14.27|12.87|14.37|12.97|14.27|12.87|0
1643278430000|2022-01-27 10:13:50|14.24|12.84|14.39|12.99|14.39|12.99|14.24|12.84|0
1643278440000|2022-01-27 10:14:00|14.43|13.03|14.44|13.04|14.44|13.04|14.42|13.02|0
1643278450000|2022-01-27 10:14:10|14.42|13.02|14.34|12.94|14.42|13.02|14.34|12.94|0
1643278460000|2022-01-27 10:14:20|14.29|12.89|14.27|12.87|14.29|12.89|14.2|12.8|0
1643278470000|2022-01-27 10:14:30|14.29|12.89|14.34|12.94|14.35|12.95|14.29|12.89|0
1643278480000|2022-01-27 10:14:40|14.37|12.97|14.37|12.97|14.37|12.97|14.34|12.94|0
1643278490000|2022-01-27 10:14:50|14.42|13.02|14.3|12.9|14.44|13.04|14.3|12.9|0
1643278500000|2022-01-27 10:15:00|14.37|12.97|14.34|12.94|14.37|12.97|14.34|12.94|0
1643278510000|2022-01-27 10:15:10|14.32|12.92|14.37|12.97|14.37|12.97|14.3|12.9|0
1643278520000|2022-01-27 10:15:20|14.34|12.94|14.49|13.09|14.49|13.09|14.34|12.94|0
1643278530000|2022-01-27 10:15:30|14.54|13.14|14.54|13.14|14.54|13.14|14.54|13.14|0
1643278540000|2022-01-27 10:15:40|14.52|13.12|14.57|13.17|14.62|13.22|14.52|13.12|0
1643278550000|2022-01-27 10:15:50|14.54|13.14|14.57|13.17|14.57|13.17|14.54|13.14|0
1643278560000|2022-01-27 10:16:00|14.54|13.14|14.49|13.09|14.54|13.14|14.47|13.07|0
1643278570000|2022-01-27 10:16:10|14.52|13.12|14.47|13.07|14.57|13.17|14.47|13.07|0
1643278580000|2022-01-27 10:16:20|14.49|13.09|14.47|13.07|14.49|13.09|14.47|13.07|0
1643278590000|2022-01-27 10:16:30|14.42|13.02|14.42|13.02|14.42|13.02|14.39|12.99|0
1643278600000|2022-01-27 10:16:40|14.44|13.04|14.49|13.09|14.49|13.09|14.39|12.99|0
1643278610000|2022-01-27 10:16:50|14.47|13.07|14.54|13.14|14.54|13.14|14.47|13.07|0
1643278620000|2022-01-27 10:17:00|14.52|13.12|14.57|13.17|14.57|13.17|14.49|13.09|0
1643278630000|2022-01-27 10:17:10|14.54|13.14|14.54|13.14|14.54|13.14|14.52|13.12|0
1643278640000|2022-01-27 10:17:20|14.57|13.17|14.55|13.15|14.57|13.17|14.54|13.14|0
1643278650000|2022-01-27 10:17:30|14.42|13.02|14.44|13.04|14.48|13.08|14.42|13.02|0
1643278660000|2022-01-27 10:17:40|14.42|13.02|14.44|13.04|14.44|13.04|14.42|13.02|0
1643278670000|2022-01-27 10:17:50|14.45|13.05|14.44|13.04|14.45|13.05|14.44|13.04|0
1643278680000|2022-01-27 10:18:00|14.47|13.07|14.47|13.07|14.47|13.07|14.45|13.05|0
1643278690000|2022-01-27 10:18:10|14.44|13.04|14.47|13.07|14.47|13.07|14.44|13.04|0
1643278700000|2022-01-27 10:18:20|14.49|13.09|14.49|13.09|14.52|13.12|14.49|13.09|0
1643278710000|2022-01-27 10:18:30|14.47|13.07|14.44|13.04|14.47|13.07|14.44|13.04|0
1643278720000|2022-01-27 10:18:40|14.43|13.03|14.41|13.01|14.44|13.04|14.41|13.01|0
1643278730000|2022-01-27 10:18:50|14.44|13.04|14.41|13.01|14.44|13.04|14.41|13.01|0
1643278740000|2022-01-27 10:19:00|14.36|12.96|14.4|13|14.4|13|14.36|12.96|0
1643278750000|2022-01-27 10:19:10|14.35|12.95|14.34|12.94|14.36|12.96|14.34|12.94|0
1643278760000|2022-01-27 10:19:20|14.31|12.91|14.24|12.84|14.31|12.91|14.24|12.84|0
1643278770000|2022-01-27 10:19:30|14.18|12.78|14.09|12.69|14.18|12.78|14.09|12.69|0
1643278780000|2022-01-27 10:19:40|14.02|12.62|13.94|12.54|14.04|12.64|13.94|12.54|0
1643278790000|2022-01-27 10:19:50|13.93|12.53|13.94|12.54|13.94|12.54|13.93|12.53|0
1643278800000|2022-01-27 10:20:00|13.97|12.57|13.92|12.52|13.97|12.57|13.89|12.49|0
1643278810000|2022-01-27 10:20:10|14.07|12.67|14.18|12.78|14.18|12.78|14.04|12.64|0
1643278820000|2022-01-27 10:20:20|14.15|12.75|14.16|12.76|14.18|12.78|14.15|12.75|0
1643278830000|2022-01-27 10:20:30|14.21|12.81|14.16|12.76|14.21|12.81|14.16|12.76|0
1643278840000|2022-01-27 10:20:40|14.21|12.81|14.04|12.64|14.21|12.81|14.04|12.64|0
1643278850000|2022-01-27 10:20:50|13.99|12.59|13.97|12.57|13.99|12.59|13.97|12.57|0
1643278860000|2022-01-27 10:21:00|13.93|12.53|13.94|12.54|13.94|12.54|13.92|12.52|0
1643278870000|2022-01-27 10:21:10|13.99|12.59|14.02|12.62|14.02|12.62|13.97|12.57|0
1643278880000|2022-01-27 10:21:20|13.97|12.57|13.97|12.57|13.97|12.57|13.94|12.54|0
1643278890000|2022-01-27 10:21:30|13.94|12.54|13.97|12.57|13.97|12.57|13.93|12.53|0
1643278900000|2022-01-27 10:21:40|13.98|12.58|13.98|12.58|13.98|12.58|13.97|12.57|0
1643278910000|2022-01-27 10:21:50|14.02|12.62|13.99|12.59|14.03|12.63|13.99|12.59|0
1643278920000|2022-01-27 10:22:00|14.04|12.64|14.18|12.78|14.18|12.78|14.04|12.64|0
1643278930000|2022-01-27 10:22:10|14.14|12.74|14.14|12.74|14.14|12.74|14.13|12.73|0
1643278940000|2022-01-27 10:22:20|14.23|12.83|14.19|12.79|14.23|12.83|14.16|12.76|0
1643278950000|2022-01-27 10:22:30|14.18|12.78|14.14|12.74|14.19|12.79|14.14|12.74|0
1643278960000|2022-01-27 10:22:40|14.16|12.76|14.11|12.71|14.16|12.76|14.11|12.71|0
1643278970000|2022-01-27 10:22:50|14.08|12.68|14|12.6|14.09|12.69|14|12.6|0
1643278980000|2022-01-27 10:23:00|13.99|12.59|14.11|12.71|14.11|12.71|13.99|12.59|0
1643278990000|2022-01-27 10:23:10|14.21|12.81|14.24|12.84|14.24|12.84|14.21|12.81|0
1643279000000|2022-01-27 10:23:20|14.29|12.89|14.39|12.99|14.39|12.99|14.29|12.89|0
1643279010000|2022-01-27 10:23:30|14.41|13.01|14.41|13.01|14.41|13.01|14.37|12.97|0
1643279020000|2022-01-27 10:23:40|14.44|13.04|14.48|13.08|14.48|13.08|14.44|13.04|0
1643279030000|2022-01-27 10:23:50|14.46|13.06|14.44|13.04|14.46|13.06|14.41|13.01|0
1643279040000|2022-01-27 10:24:00|14.46|13.06|14.49|13.09|14.49|13.09|14.41|13.01|0
1643279050000|2022-01-27 10:24:10|14.46|13.06|14.56|13.16|14.56|13.16|14.46|13.06|0
1643279060000|2022-01-27 10:24:20|14.51|13.11|14.54|13.14|14.54|13.14|14.5|13.1|0
1643279070000|2022-01-27 10:24:30|14.55|13.15|14.46|13.06|14.55|13.15|14.46|13.06|0
1643279080000|2022-01-27 10:24:40|14.51|13.11|14.51|13.11|14.56|13.16|14.51|13.11|0
1643279090000|2022-01-27 10:24:50|14.54|13.14|14.54|13.14|14.56|13.16|14.54|13.14|0
1643279100000|2022-01-27 10:25:00|14.56|13.16|14.54|13.14|14.56|13.16|14.54|13.14|0
1643279110000|2022-01-27 10:25:10|14.44|13.04|14.41|13.01|14.44|13.04|14.41|13.01|0
1643279120000|2022-01-27 10:25:20|14.4|13|14.42|13.02|14.42|13.02|14.4|13|0
1643279130000|2022-01-27 10:25:30|14.4|13|14.4|13|14.42|13.02|14.4|13|0
1643279140000|2022-01-27 10:25:40|14.42|13.02|14.51|13.11|14.51|13.11|14.42|13.02|0
1643279150000|2022-01-27 10:25:50|14.49|13.09|14.49|13.09|14.5|13.1|14.49|13.09|0
1643279160000|2022-01-27 10:26:00|14.5|13.1|14.59|13.19|14.59|13.19|14.5|13.1|0
1643279170000|2022-01-27 10:26:10|14.54|13.14|14.46|13.06|14.54|13.14|14.46|13.06|0
1643279180000|2022-01-27 10:26:20|14.69|13.29|14.8|13.39|14.8|13.39|14.69|13.29|0
1643279190000|2022-01-27 10:26:30|14.82|13.41|14.77|13.36|14.84|13.42|14.77|13.36|0
1643279200000|2022-01-27 10:26:40|14.8|13.39|14.85|13.44|14.86|13.45|14.8|13.39|0
1643279210000|2022-01-27 10:26:50|14.82|13.41|14.82|13.41|14.84|13.42|14.82|13.41|0
1643279220000|2022-01-27 10:27:00|14.8|13.39|14.74|13.34|14.8|13.39|14.74|13.34|0
1643279230000|2022-01-27 10:27:10|14.77|13.36|14.76|13.35|14.8|13.39|14.76|13.35|0
1643279240000|2022-01-27 10:27:20|14.74|13.34|14.7|13.3|14.74|13.34|14.69|13.29|0
1643279250000|2022-01-27 10:27:30|14.73|13.33|14.7|13.3|14.73|13.33|14.7|13.3|0
1643279260000|2022-01-27 10:27:40|14.72|13.32|14.72|13.31|14.72|13.32|14.72|13.31|0
1643279270000|2022-01-27 10:27:50|14.69|13.29|14.66|13.26|14.69|13.29|14.66|13.26|0
1643279280000|2022-01-27 10:28:00|14.64|13.24|14.66|13.26|14.66|13.26|14.59|13.19|0
1643279290000|2022-01-27 10:28:10|14.69|13.29|14.78|13.38|14.78|13.38|14.69|13.29|0
1643279300000|2022-01-27 10:28:20|14.84|13.42|14.88|13.46|14.88|13.46|14.82|13.41|0
1643279310000|2022-01-27 10:28:30|14.91|13.49|14.91|13.49|14.93|13.51|14.91|13.49|0
1643279320000|2022-01-27 10:28:40|14.88|13.46|14.88|13.46|14.88|13.46|14.82|13.41|0
1643279330000|2022-01-27 10:28:50|14.86|13.45|14.82|13.41|14.86|13.45|14.82|13.41|0
1643279340000|2022-01-27 10:29:00|14.85|13.44|14.74|13.34|14.85|13.44|14.66|13.26|0
1643279350000|2022-01-27 10:29:10|14.68|13.28|15.14|13.7|15.19|13.75|14.68|13.28|0
1643279360000|2022-01-27 10:29:20|15.13|13.69|14.32|12.92|15.14|13.7|14.28|12.88|0
1643279370000|2022-01-27 10:29:30|14.33|12.93|14.17|12.77|14.33|12.93|14.17|12.77|0
1643279380000|2022-01-27 10:29:40|14.16|12.76|14.22|12.82|14.22|12.82|14.16|12.76|0
1643279390000|2022-01-27 10:29:50|14.2|12.8|14.18|12.78|14.2|12.8|14.11|12.71|0
1643279400000|2022-01-27 10:30:00|14.2|12.8|14.03|12.63|14.2|12.8|14.03|12.63|0
1643279410000|2022-01-27 10:30:10|14.05|12.65|14.01|12.61|14.07|12.67|14.01|12.61|0
1643279420000|2022-01-27 10:30:20|14.02|12.62|13.97|12.57|14.05|12.65|13.97|12.57|0
1643279430000|2022-01-27 10:30:30|13.91|12.51|13.91|12.51|13.91|12.51|13.91|12.51|0
1643279440000|2022-01-27 10:30:40|14.02|12.62|14.03|12.63|14.07|12.67|14.02|12.62|0
1643279450000|2022-01-27 10:30:50|14.02|12.62|13.97|12.57|14.05|12.65|13.97|12.57|0
1643279460000|2022-01-27 10:31:00|13.92|12.52|13.47|12.07|13.92|12.52|13.37|11.97|0
1643279470000|2022-01-27 10:31:10|13.48|12.08|13.47|12.07|13.48|12.08|13.47|12.07|0
1643279480000|2022-01-27 10:31:20|13.44|12.04|13.39|11.99|13.44|12.04|13.36|11.96|0
1643279490000|2022-01-27 10:31:30|13.42|12.02|13.42|12.02|13.42|12.02|13.39|11.99|0
1643279500000|2022-01-27 10:31:40|13.44|12.04|13.43|12.03|13.44|12.04|13.42|12.02|0
1643279510000|2022-01-27 10:31:50|13.42|12.02|13.47|12.07|13.47|12.07|13.39|11.99|0
1643279520000|2022-01-27 10:32:00|13.43|12.03|13.43|12.03|13.43|12.03|13.41|12.01|0
1643279530000|2022-01-27 10:32:10|13.47|12.07|13.51|12.11|13.51|12.11|13.47|12.07|0
1643279540000|2022-01-27 10:32:20|13.54|12.14|13.51|12.11|13.54|12.14|13.51|12.11|0
1643279550000|2022-01-27 10:32:30|13.53|12.13|13.54|12.14|13.54|12.14|13.49|12.09|0
1643279560000|2022-01-27 10:32:40|13.56|12.16|13.68|12.28|13.68|12.28|13.56|12.16|0
1643279570000|2022-01-27 10:32:50|13.73|12.33|13.76|12.36|13.79|12.39|13.73|12.33|0
1643279580000|2022-01-27 10:33:00|13.73|12.33|13.79|12.39|13.79|12.39|13.73|12.33|0
1643279590000|2022-01-27 10:33:10|13.73|12.33|13.61|12.21|13.73|12.33|13.61|12.21|0
1643279600000|2022-01-27 10:33:20|13.59|12.19|13.61|12.21|13.61|12.21|13.59|12.19|0
1643279610000|2022-01-27 10:33:30|13.59|12.19|13.56|12.16|13.59|12.19|13.49|12.09|0
1643279620000|2022-01-27 10:33:40|13.53|12.13|13.43|12.03|13.53|12.13|13.43|12.03|0
1643279630000|2022-01-27 10:33:50|13.47|12.07|13.44|12.04|13.47|12.07|13.42|12.02|0
1643279640000|2022-01-27 10:34:00|13.47|12.07|13.49|12.09|13.49|12.09|13.47|12.07|0
1643279650000|2022-01-27 10:34:10|13.56|12.16|13.59|12.19|13.61|12.21|13.56|12.16|0
1643279660000|2022-01-27 10:34:20|13.6|12.2|13.61|12.21|13.61|12.21|13.59|12.19|0
1643279670000|2022-01-27 10:34:30|13.66|12.26|13.63|12.23|13.66|12.26|13.63|12.23|0
1643279680000|2022-01-27 10:34:40|13.66|12.26|13.71|12.31|13.71|12.31|13.66|12.26|0
1643279690000|2022-01-27 10:34:50|13.72|12.32|13.69|12.29|13.72|12.32|13.68|12.28|0
1643279700000|2022-01-27 10:35:00|13.68|12.28|13.81|12.41|13.81|12.41|13.68|12.28|0
1643279710000|2022-01-27 10:35:10|13.79|12.39|13.76|12.36|13.79|12.39|13.76|12.36|0
1643279720000|2022-01-27 10:35:20|13.74|12.34|13.61|12.21|13.76|12.36|13.61|12.21|0
1643279730000|2022-01-27 10:35:30|13.59|12.19|13.57|12.17|13.61|12.21|13.53|12.13|0
1643279740000|2022-01-27 10:35:40|13.66|12.26|13.62|12.22|13.66|12.26|13.62|12.22|0
1643279750000|2022-01-27 10:35:50|13.59|12.19|13.5|12.1|13.59|12.19|13.5|12.1|0
1643279760000|2022-01-27 10:36:00|13.55|12.15|13.59|12.19|13.59|12.19|13.55|12.15|0
1643279770000|2022-01-27 10:36:10|13.61|12.21|13.59|12.19|13.61|12.21|13.59|12.19|0
1643279780000|2022-01-27 10:36:20|13.54|12.14|13.56|12.16|13.59|12.19|13.54|12.14|0
1643279790000|2022-01-27 10:36:30|13.59|12.19|13.59|12.19|13.6|12.2|13.56|12.16|0
1643279800000|2022-01-27 10:36:40|13.54|12.14|13.54|12.14|13.56|12.16|13.52|12.12|0
1643279810000|2022-01-27 10:36:50|13.56|12.16|13.56|12.16|13.59|12.19|13.56|12.16|0
1643279820000|2022-01-27 10:37:00|13.55|12.15|13.56|12.16|13.6|12.2|13.55|12.15|0
1643279830000|2022-01-27 10:37:10|13.57|12.17|13.61|12.21|13.61|12.21|13.56|12.16|0
1643279840000|2022-01-27 10:37:20|13.59|12.19|13.68|12.28|13.68|12.28|13.59|12.19|0
1643279850000|2022-01-27 10:37:30|13.71|12.31|13.71|12.31|13.71|12.31|13.66|12.26|0
1643279860000|2022-01-27 10:37:40|13.63|12.23|13.68|12.28|13.71|12.31|13.63|12.23|0
1643279870000|2022-01-27 10:37:50|13.69|12.29|13.82|12.42|13.83|12.43|13.69|12.29|0
1643279880000|2022-01-27 10:38:00|13.77|12.37|13.61|12.21|13.77|12.37|13.61|12.21|0
1643279890000|2022-01-27 10:38:10|13.63|12.23|13.68|12.28|13.68|12.28|13.63|12.23|0
1643279900000|2022-01-27 10:38:20|13.63|12.23|13.6|12.2|13.63|12.23|13.56|12.16|0
1643279910000|2022-01-27 10:38:30|13.61|12.21|13.62|12.22|13.66|12.26|13.61|12.21|0
1643279920000|2022-01-27 10:38:40|13.58|12.18|13.63|12.23|13.63|12.23|13.58|12.18|0
1643279930000|2022-01-27 10:38:50|13.66|12.26|13.76|12.36|13.76|12.36|13.66|12.26|0
1643279940000|2022-01-27 10:39:00|13.78|12.38|13.84|12.44|13.89|12.49|13.78|12.38|0
1643279950000|2022-01-27 10:39:10|13.83|12.43|13.8|12.4|13.85|12.45|13.8|12.4|0
1643279960000|2022-01-27 10:39:20|13.85|12.45|13.85|12.45|13.85|12.45|13.84|12.44|0
1643279970000|2022-01-27 10:39:30|13.8|12.4|13.83|12.43|13.83|12.43|13.75|12.35|0
1643279980000|2022-01-27 10:39:40|13.8|12.4|13.75|12.35|13.8|12.4|13.75|12.35|0
1643279990000|2022-01-27 10:39:50|13.78|12.38|13.82|12.42|13.83|12.43|13.78|12.38|0
1643280000000|2022-01-27 10:40:00|13.83|12.43|13.83|12.43|13.83|12.43|13.8|12.4|0
1643280010000|2022-01-27 10:40:10|13.8|12.4|13.78|12.38|13.8|12.4|13.78|12.38|0
1643280020000|2022-01-27 10:40:20|13.84|12.44|13.83|12.43|13.85|12.45|13.83|12.43|0
1643280030000|2022-01-27 10:40:30|13.73|12.33|13.69|12.29|13.73|12.33|13.69|12.29|0
1643280040000|2022-01-27 10:40:40|13.77|12.37|13.75|12.35|13.77|12.37|13.75|12.35|0
1643280050000|2022-01-27 10:40:50|13.72|12.32|13.72|12.32|13.72|12.32|13.71|12.31|0
1643280060000|2022-01-27 10:41:00|13.71|12.31|13.66|12.26|13.71|12.31|13.66|12.26|0
1643280070000|2022-01-27 10:41:10|13.71|12.31|13.58|12.18|13.71|12.31|13.58|12.18|0
1643280080000|2022-01-27 10:41:20|13.57|12.17|13.55|12.15|13.57|12.17|13.55|12.15|0
1643280090000|2022-01-27 10:41:30|13.51|12.11|13.52|12.12|13.54|12.14|13.51|12.11|0
1643280100000|2022-01-27 10:41:40|13.54|12.14|13.57|12.17|13.57|12.17|13.52|12.12|0
1643280110000|2022-01-27 10:41:50|13.58|12.18|13.49|12.09|13.58|12.18|13.49|12.09|0
1643280120000|2022-01-27 10:42:00|13.51|12.11|13.5|12.1|13.51|12.11|13.47|12.07|0
1643280130000|2022-01-27 10:42:10|13.49|12.09|13.54|12.14|13.54|12.14|13.49|12.09|0
1643280140000|2022-01-27 10:42:20|13.56|12.16|13.54|12.14|13.58|12.18|13.54|12.14|0
1643280150000|2022-01-27 10:42:30|13.52|12.12|13.46|12.06|13.52|12.12|13.44|12.04|0
1643280160000|2022-01-27 10:42:40|13.41|12.01|13.35|11.95|13.41|12.01|13.35|11.95|0
1643280170000|2022-01-27 10:42:50|13.39|11.99|13.41|12.01|13.41|12.01|13.37|11.97|0
1643280180000|2022-01-27 10:43:00|13.39|11.99|13.33|11.93|13.39|11.99|13.33|11.93|0
1643280190000|2022-01-27 10:43:10|13.31|11.91|13.28|11.88|13.32|11.92|13.28|11.88|0
1643280200000|2022-01-27 10:43:20|13.25|11.85|13.25|11.85|13.25|11.85|13.25|11.85|0
1643280210000|2022-01-27 10:43:30|13.26|11.86|13.2|11.8|13.26|11.86|13.2|11.8|0
1643280230000|2022-01-27 10:43:50|13.13|11.73|13.15|11.75|13.18|11.78|13.13|11.73|0
1643280240000|2022-01-27 10:44:00|13.16|11.76|13.15|11.75|13.18|11.78|13.15|11.75|0
1643280250000|2022-01-27 10:44:10|13.18|11.78|13.16|11.76|13.2|11.8|13.16|11.76|0
1643280260000|2022-01-27 10:44:20|13.18|11.78|13.19|11.79|13.2|11.8|13.18|11.78|0
1643280270000|2022-01-27 10:44:30|13.18|11.78|13.18|11.78|13.2|11.8|13.18|11.78|0
1643280280000|2022-01-27 10:44:40|13.26|11.86|13.25|11.85|13.29|11.89|13.25|11.85|0
1643280290000|2022-01-27 10:44:50|13.26|11.86|13.28|11.88|13.29|11.89|13.26|11.86|0
1643280300000|2022-01-27 10:45:00|13.31|11.91|13.37|11.97|13.37|11.97|13.29|11.89|0
1643280310000|2022-01-27 10:45:10|13.33|11.93|13.29|11.89|13.37|11.97|13.25|11.85|0
1643280320000|2022-01-27 10:45:20|13.26|11.86|13.27|11.87|13.27|11.87|13.26|11.86|0
1643280330000|2022-01-27 10:45:30|13.29|11.89|13.28|11.88|13.31|11.91|13.28|11.88|0
1643280340000|2022-01-27 10:45:40|13.34|11.94|13.32|11.92|13.34|11.94|13.32|11.92|0
1643280350000|2022-01-27 10:45:50|13.29|11.89|13.31|11.91|13.32|11.92|13.29|11.89|0
1643280360000|2022-01-27 10:46:00|13.37|11.97|13.39|11.99|13.39|11.99|13.37|11.97|0
1643280370000|2022-01-27 10:46:10|13.44|12.04|13.49|12.09|13.49|12.09|13.44|12.04|0
1643280380000|2022-01-27 10:46:20|13.51|12.11|13.49|12.09|13.51|12.11|13.49|12.09|0
1643280390000|2022-01-27 10:46:30|13.51|12.11|13.46|12.06|13.53|12.13|13.46|12.06|0
1643280400000|2022-01-27 10:46:40|13.49|12.09|13.58|12.18|13.58|12.18|13.46|12.06|0
1643280410000|2022-01-27 10:46:50|13.63|12.23|13.56|12.16|13.63|12.23|13.56|12.16|0
1643280420000|2022-01-27 10:47:00|13.57|12.17|13.52|12.12|13.57|12.17|13.51|12.11|0
1643280430000|2022-01-27 10:47:10|13.42|12.02|13.46|12.06|13.46|12.06|13.42|12.02|0
1643280440000|2022-01-27 10:47:20|13.47|12.07|13.53|12.13|13.53|12.13|13.47|12.07|0
1643280450000|2022-01-27 10:47:30|13.5|12.1|13.51|12.11|13.56|12.16|13.5|12.1|0
1643280460000|2022-01-27 10:47:40|13.49|12.09|13.51|12.11|13.51|12.11|13.49|12.09|0
1643280470000|2022-01-27 10:47:50|13.49|12.09|13.54|12.14|13.54|12.14|13.47|12.07|0
1643280480000|2022-01-27 10:48:00|13.56|12.16|13.49|12.09|13.56|12.16|13.49|12.09|0
1643280490000|2022-01-27 10:48:10|13.46|12.06|13.41|12.01|13.46|12.06|13.41|12.01|0
1643280500000|2022-01-27 10:48:20|13.37|11.97|13.37|11.97|13.37|11.97|13.37|11.97|0
1643280510000|2022-01-27 10:48:30|13.27|11.87|13.26|11.86|13.27|11.87|13.25|11.85|0
1643280520000|2022-01-27 10:48:40|13.27|11.87|13.2|11.8|13.27|11.87|13.2|11.8|0
1643280530000|2022-01-27 10:48:50|13.18|11.78|12.96|11.56|13.18|11.78|12.96|11.56|0
1643280540000|2022-01-27 10:49:00|12.99|11.59|13.03|11.63|13.06|11.66|12.99|11.59|0
1643280550000|2022-01-27 10:49:10|13.05|11.65|13.03|11.63|13.08|11.68|13.01|11.61|0
1643280560000|2022-01-27 10:49:20|12.94|11.54|12.96|11.56|12.99|11.59|12.94|11.54|0
1643280570000|2022-01-27 10:49:30|12.93|11.53|12.94|11.54|12.98|11.58|12.93|11.53|0
1643280580000|2022-01-27 10:49:40|12.87|11.47|12.78|11.38|12.87|11.47|12.78|11.38|0
1643280590000|2022-01-27 10:49:50|12.8|11.4|12.78|11.38|12.8|11.4|12.78|11.38|0
1643280600000|2022-01-27 10:50:00|12.8|11.4|12.85|11.45|12.85|11.45|12.8|11.4|0
1643280610000|2022-01-27 10:50:10|12.82|11.42|12.62|11.22|12.82|11.42|12.62|11.22|0
1643280620000|2022-01-27 10:50:20|12.64|11.24|12.6|11.2|12.66|11.26|12.6|11.2|0
1643280630000|2022-01-27 10:50:30|12.58|11.18|12.46|11.06|12.58|11.18|12.46|11.06|0
1643280640000|2022-01-27 10:50:40|12.44|11.04|12.39|10.99|12.44|11.04|12.39|10.99|0
1643280650000|2022-01-27 10:50:50|12.37|10.97|12.45|11.05|12.45|11.05|12.37|10.97|0
1643280660000|2022-01-27 10:51:00|12.46|11.06|12.44|11.04|12.48|11.08|12.42|11.02|0
1643280670000|2022-01-27 10:51:10|12.39|10.99|12.37|10.97|12.42|11.02|12.35|10.95|0
1643280680000|2022-01-27 10:51:20|12.35|10.95|12.33|10.93|12.36|10.96|12.33|10.93|0
1643280690000|2022-01-27 10:51:30|12.3|10.9|12.26|10.86|12.3|10.9|12.26|10.86|0
1643280700000|2022-01-27 10:51:40|12.28|10.88|12.23|10.83|12.28|10.88|12.19|10.79|0
1643280710000|2022-01-27 10:51:50|12.24|10.84|12.15|10.75|12.24|10.84|12.15|10.75|0
1643280720000|2022-01-27 10:52:00|12.17|10.77|12.17|10.77|12.17|10.77|12.13|10.73|0
1643280730000|2022-01-27 10:52:10|12.26|10.86|12.33|10.93|12.33|10.93|12.26|10.86|0
1643280740000|2022-01-27 10:52:20|12.26|10.86|12.24|10.84|12.26|10.86|12.21|10.81|0
1643280750000|2022-01-27 10:52:30|12.09|10.69|12.13|10.73|12.15|10.75|12.09|10.69|0
1643280760000|2022-01-27 10:52:40|12.08|10.68|12.08|10.68|12.08|10.68|12.01|10.61|0
1643280770000|2022-01-27 10:52:50|12.06|10.66|12.01|10.61|12.06|10.66|12.01|10.61|0
1643280780000|2022-01-27 10:53:00|11.97|10.57|12.13|10.73|12.13|10.73|11.97|10.57|0
1643280790000|2022-01-27 10:53:10|12.1|10.7|12.1|10.7|12.1|10.7|12.08|10.68|0
1643280800000|2022-01-27 10:53:20|12.08|10.68|12.13|10.73|12.15|10.75|12.08|10.68|0
1643280810000|2022-01-27 10:53:30|12.1|10.7|12.1|10.7|12.1|10.7|12.06|10.66|0
1643280820000|2022-01-27 10:53:40|12.13|10.73|12.19|10.79|12.19|10.79|12.13|10.73|0
1643280830000|2022-01-27 10:53:50|12.24|10.84|12.28|10.88|12.31|10.91|12.24|10.84|0
1643280840000|2022-01-27 10:54:00|12.3|10.9|12.3|10.9|12.35|10.95|12.3|10.9|0
1643280850000|2022-01-27 10:54:10|12.26|10.86|12.26|10.86|12.26|10.86|12.26|10.86|0
1643280860000|2022-01-27 10:54:20|12.22|10.82|12.1|10.7|12.22|10.82|12.1|10.7|0
1643280870000|2022-01-27 10:54:30|12.08|10.68|12.05|10.65|12.08|10.68|12.04|10.64|0
1643280880000|2022-01-27 10:54:40|12.04|10.64|11.97|10.57|12.04|10.64|11.97|10.57|0
1643280890000|2022-01-27 10:54:50|12.02|10.62|12.04|10.64|12.05|10.65|12.02|10.62|0
1643280900000|2022-01-27 10:55:00|12.05|10.65|12.02|10.62|12.06|10.66|12.02|10.62|0
1643280910000|2022-01-27 10:55:10|11.91|10.51|11.75|10.35|11.91|10.51|11.75|10.35|0
1643280920000|2022-01-27 10:55:20|11.77|10.37|11.68|10.28|11.77|10.37|11.68|10.28|0
1643280930000|2022-01-27 10:55:30|11.74|10.34|11.67|10.27|11.74|10.34|11.63|10.23|0
1643280940000|2022-01-27 10:55:40|11.69|10.29|11.65|10.25|11.69|10.29|11.65|10.25|0
1643280950000|2022-01-27 10:55:50|11.71|10.31|11.64|10.24|11.71|10.31|11.64|10.24|0
1643280960000|2022-01-27 10:56:00|11.71|10.31|11.71|10.31|11.71|10.31|11.69|10.29|0
1643280970000|2022-01-27 10:56:10|11.78|10.38|11.71|10.31|11.8|10.4|11.71|10.31|0
1643280980000|2022-01-27 10:56:20|11.72|10.32|11.8|10.4|11.8|10.4|11.72|10.32|0
1643280990000|2022-01-27 10:56:30|11.78|10.38|11.76|10.36|11.78|10.38|11.76|10.36|0
1643281000000|2022-01-27 10:56:40|11.71|10.31|11.77|10.37|11.77|10.37|11.71|10.31|0
1643281010000|2022-01-27 10:56:50|11.78|10.38|11.71|10.31|11.8|10.4|11.71|10.31|0
1643281020000|2022-01-27 10:57:00|11.63|10.23|11.61|10.21|11.63|10.23|11.58|10.18|0
1643281030000|2022-01-27 10:57:10|11.67|10.27|11.64|10.24|11.67|10.27|11.62|10.22|0
1643281040000|2022-01-27 10:57:20|11.66|10.26|11.71|10.31|11.76|10.36|11.66|10.26|0
1643281050000|2022-01-27 10:57:30|11.74|10.34|11.8|10.4|11.8|10.4|11.74|10.34|0
1643281060000|2022-01-27 10:57:40|11.78|10.38|11.61|10.21|11.78|10.38|11.61|10.21|0
1643281070000|2022-01-27 10:57:50|11.57|10.17|11.57|10.17|11.59|10.19|11.57|10.17|0
1643281080000|2022-01-27 10:58:00|11.61|10.21|11.63|10.23|11.65|10.25|11.61|10.21|0
1643281090000|2022-01-27 10:58:10|11.61|10.21|11.67|10.27|11.67|10.27|11.61|10.21|0
1643281100000|2022-01-27 10:58:20|11.71|10.31|11.74|10.34|11.74|10.34|11.71|10.31|0
1643281110000|2022-01-27 10:58:30|11.76|10.36|11.71|10.31|11.76|10.36|11.71|10.31|0
1643281120000|2022-01-27 10:58:40|11.69|10.29|11.59|10.19|11.69|10.29|11.59|10.19|0
1643281130000|2022-01-27 10:58:50|11.54|10.14|11.54|10.14|11.54|10.14|11.48|10.08|0
1643281140000|2022-01-27 10:59:00|11.57|10.17|11.63|10.23|11.63|10.23|11.57|10.17|0
1643281150000|2022-01-27 10:59:10|11.65|10.25|11.71|10.31|11.71|10.31|11.65|10.25|0
1643281160000|2022-01-27 10:59:20|11.69|10.29|11.69|10.29|11.73|10.33|11.69|10.29|0
1643281170000|2022-01-27 10:59:30|11.77|10.37|11.8|10.4|11.8|10.4|11.72|10.32|0
1643281180000|2022-01-27 10:59:40|11.78|10.38|11.78|10.38|11.78|10.38|11.74|10.34|0
1643281190000|2022-01-27 10:59:50|11.8|10.4|11.81|10.41|11.81|10.41|11.8|10.4|0
1643281200000|2022-01-27 11:00:00|11.84|10.44|11.82|10.42|11.86|10.46|11.82|10.42|0
1643281210000|2022-01-27 11:00:10|11.86|10.46|11.95|10.55|11.95|10.55|11.86|10.46|0
1643281220000|2022-01-27 11:00:20|11.94|10.54|11.99|10.59|12|10.6|11.94|10.54|0
1643281230000|2022-01-27 11:00:30|12.06|10.66|12.1|10.7|12.1|10.7|12.01|10.61|0
1643281240000|2022-01-27 11:00:40|12.13|10.73|12.2|10.8|12.2|10.8|12.12|10.72|0
1643281250000|2022-01-27 11:00:50|12.13|10.73|12.19|10.79|12.19|10.79|12.13|10.73|0
1643281260000|2022-01-27 11:01:00|12.2|10.8|12.21|10.81|12.21|10.81|12.17|10.77|0
1643281270000|2022-01-27 11:01:10|12.15|10.75|12.17|10.77|12.17|10.77|12.15|10.75|0
1643281280000|2022-01-27 11:01:20|12.1|10.7|12.05|10.65|12.1|10.7|12.01|10.61|0
1643281290000|2022-01-27 11:01:30|12.01|10.61|11.97|10.57|12.04|10.64|11.97|10.57|0
1643281300000|2022-01-27 11:01:40|11.96|10.56|11.88|10.48|11.96|10.56|11.88|10.48|0
1643281310000|2022-01-27 11:01:50|11.84|10.44|11.86|10.46|11.87|10.47|11.83|10.43|0
1643281320000|2022-01-27 11:02:00|11.93|10.53|11.88|10.48|11.93|10.53|11.88|10.48|0
1643281330000|2022-01-27 11:02:10|11.93|10.53|11.99|10.59|11.99|10.59|11.93|10.53|0
1643281340000|2022-01-27 11:02:20|12.12|10.72|12.17|10.77|12.18|10.78|12.12|10.72|0
1643281350000|2022-01-27 11:02:30|12.18|10.78|12.2|10.8|12.21|10.81|12.18|10.78|0
1643281360000|2022-01-27 11:02:40|12.21|10.81|12.21|10.81|12.21|10.81|12.19|10.79|0
1643281370000|2022-01-27 11:02:50|12.26|10.86|12.21|10.81|12.26|10.86|12.19|10.79|0
1643281380000|2022-01-27 11:03:00|12.15|10.75|12.12|10.72|12.15|10.75|12.1|10.7|0
1643281390000|2022-01-27 11:03:10|12.17|10.77|12.15|10.75|12.21|10.81|12.15|10.75|0
1643281400000|2022-01-27 11:03:20|12.1|10.7|12.12|10.72|12.12|10.72|12.1|10.7|0
1643281410000|2022-01-27 11:03:30|12.1|10.7|12.28|10.88|12.28|10.88|12.1|10.7|0
1643281420000|2022-01-27 11:03:40|12.38|10.98|12.49|11.09|12.49|11.09|12.38|10.98|0
1643281430000|2022-01-27 11:03:50|12.46|11.06|12.43|11.03|12.46|11.06|12.42|11.02|0
1643281440000|2022-01-27 11:04:00|12.41|11.01|12.39|10.99|12.43|11.03|12.37|10.97|0
1643281450000|2022-01-27 11:04:10|12.41|11.01|12.59|11.19|12.59|11.19|12.41|11.01|0
1643281460000|2022-01-27 11:04:20|12.57|11.17|12.57|11.17|12.64|11.24|12.57|11.17|0
1643281470000|2022-01-27 11:04:30|12.56|11.16|12.67|11.27|12.67|11.27|12.53|11.13|0
1643281480000|2022-01-27 11:04:40|12.68|11.28|12.64|11.24|12.71|11.31|12.64|11.24|0
1643281490000|2022-01-27 11:04:50|12.63|11.23|12.57|11.17|12.63|11.23|12.55|11.15|0
1643281500000|2022-01-27 11:05:00|12.61|11.21|12.65|11.25|12.65|11.25|12.59|11.19|0
1643281510000|2022-01-27 11:05:10|12.64|11.24|12.71|11.31|12.71|11.31|12.64|11.24|0
1643281520000|2022-01-27 11:05:20|12.73|11.33|12.78|11.38|12.78|11.38|12.73|11.33|0
1643281530000|2022-01-27 11:05:30|12.8|11.4|12.91|11.51|12.91|11.51|12.8|11.4|0
1643281540000|2022-01-27 11:05:40|12.85|11.45|12.88|11.48|12.9|11.5|12.84|11.44|0
1643281550000|2022-01-27 11:05:50|12.84|11.44|12.82|11.42|12.84|11.44|12.81|11.41|0
1643281560000|2022-01-27 11:06:00|12.77|11.37|12.73|11.33|12.77|11.37|12.72|11.32|0
1643281570000|2022-01-27 11:06:10|12.76|11.36|12.7|11.3|12.76|11.36|12.7|11.3|0
1643281580000|2022-01-27 11:06:20|12.68|11.28|12.68|11.28|12.7|11.3|12.68|11.28|0
1643281590000|2022-01-27 11:06:30|12.7|11.3|12.74|11.34|12.74|11.34|12.69|11.29|0
1643281600000|2022-01-27 11:06:40|12.68|11.28|12.68|11.28|12.7|11.3|12.68|11.28|0
1643281610000|2022-01-27 11:06:50|12.7|11.3|12.73|11.33|12.73|11.33|12.7|11.3|0
1643281620000|2022-01-27 11:07:00|12.69|11.29|12.66|11.26|12.69|11.29|12.64|11.24|0
1643281630000|2022-01-27 11:07:10|12.68|11.28|12.7|11.3|12.7|11.3|12.67|11.27|0
1643281640000|2022-01-27 11:07:20|12.75|11.35|12.81|11.41|12.82|11.42|12.75|11.35|0
1643281650000|2022-01-27 11:07:30|12.77|11.37|12.73|11.33|12.77|11.37|12.72|11.32|0
1643281660000|2022-01-27 11:07:40|12.75|11.35|12.73|11.33|12.77|11.37|12.73|11.33|0
1643281670000|2022-01-27 11:07:50|12.77|11.37|12.77|11.37|12.77|11.37|12.76|11.36|0
1643281680000|2022-01-27 11:08:00|12.82|11.42|12.84|11.44|12.89|11.49|12.82|11.42|0
1643281690000|2022-01-27 11:08:10|12.82|11.42|12.82|11.42|12.87|11.47|12.82|11.42|0
1643281700000|2022-01-27 11:08:20|12.87|11.47|12.84|11.44|12.87|11.47|12.84|11.44|0
1643281710000|2022-01-27 11:08:30|12.92|11.52|12.85|11.45|12.92|11.52|12.85|11.45|0
1643281720000|2022-01-27 11:08:40|12.82|11.42|12.73|11.33|12.83|11.43|12.73|11.33|0
1643281730000|2022-01-27 11:08:50|12.74|11.34|12.81|11.41|12.81|11.41|12.74|11.34|0
1643281740000|2022-01-27 11:09:00|12.8|11.4|12.62|11.22|12.8|11.4|12.62|11.22|0
1643281750000|2022-01-27 11:09:10|12.59|11.19|12.59|11.19|12.62|11.22|12.59|11.19|0
1643281760000|2022-01-27 11:09:20|12.57|11.17|12.49|11.09|12.58|11.18|12.49|11.09|0
1643281770000|2022-01-27 11:09:30|12.5|11.1|12.57|11.17|12.57|11.17|12.5|11.1|0
1643281780000|2022-01-27 11:09:40|12.54|11.14|12.54|11.14|12.59|11.19|12.54|11.14|0
1643281790000|2022-01-27 11:09:50|12.53|11.13|12.52|11.12|12.54|11.14|12.52|11.12|0
1643281800000|2022-01-27 11:10:00|12.54|11.14|12.69|11.29|12.69|11.29|12.52|11.12|0
1643281810000|2022-01-27 11:10:10|12.73|11.33|12.76|11.36|12.76|11.36|12.73|11.33|0
1643281820000|2022-01-27 11:10:20|12.75|11.35|12.68|11.28|12.75|11.35|12.68|11.28|0
1643281830000|2022-01-27 11:10:30|12.73|11.33|12.84|11.44|12.84|11.44|12.73|11.33|0
1643281840000|2022-01-27 11:10:40|12.86|11.46|12.78|11.38|12.9|11.5|12.78|11.38|0
1643281850000|2022-01-27 11:10:50|12.75|11.35|12.8|11.4|12.84|11.44|12.75|11.35|0
1643281860000|2022-01-27 11:11:00|12.77|11.37|12.82|11.42|12.82|11.42|12.77|11.37|0
1643281870000|2022-01-27 11:11:10|12.79|11.39|12.7|11.3|12.79|11.39|12.7|11.3|0
1643281880000|2022-01-27 11:11:20|12.75|11.35|12.76|11.36|12.82|11.42|12.75|11.35|0
1643281890000|2022-01-27 11:11:30|12.73|11.33|12.82|11.42|12.82|11.42|12.73|11.33|0
1643281900000|2022-01-27 11:11:40|12.81|11.41|12.75|11.35|12.81|11.41|12.75|11.35|0
1643281910000|2022-01-27 11:11:50|12.77|11.37|12.91|11.51|12.91|11.51|12.77|11.37|0
1643281920000|2022-01-27 11:12:00|12.89|11.49|12.96|11.56|12.96|11.56|12.89|11.49|0
1643281930000|2022-01-27 11:12:10|12.98|11.58|13|11.6|13.03|11.63|12.98|11.58|0
1643281940000|2022-01-27 11:12:20|12.98|11.58|13|11.6|13.03|11.63|12.98|11.58|0
1643281950000|2022-01-27 11:12:30|13.03|11.63|13.03|11.63|13.03|11.63|13.03|11.63|0
1643281960000|2022-01-27 11:12:40|13.05|11.65|13.05|11.65|13.05|11.65|13.03|11.63|0
1643281970000|2022-01-27 11:12:50|13.1|11.7|13.05|11.65|13.1|11.7|13.05|11.65|0
1643281980000|2022-01-27 11:13:00|13|11.6|13|11.6|13.01|11.61|12.97|11.57|0
1643281990000|2022-01-27 11:13:10|12.99|11.59|12.96|11.56|13|11.6|12.96|11.56|0
1643282000000|2022-01-27 11:13:20|12.87|11.47|12.93|11.53|12.93|11.53|12.87|11.47|0
1643282010000|2022-01-27 11:13:30|12.89|11.49|12.84|11.44|12.91|11.51|12.84|11.44|0
1643282020000|2022-01-27 11:13:40|12.82|11.42|12.76|11.36|12.82|11.42|12.76|11.36|0
1643282030000|2022-01-27 11:13:50|12.79|11.39|12.79|11.39|12.82|11.42|12.79|11.39|0
1643282040000|2022-01-27 11:14:00|12.82|11.42|12.89|11.49|12.89|11.49|12.82|11.42|0
1643282050000|2022-01-27 11:14:10|12.86|11.46|12.93|11.53|12.93|11.53|12.86|11.46|0
1643282060000|2022-01-27 11:14:20|12.96|11.56|12.96|11.56|13.01|11.61|12.96|11.56|0
1643282070000|2022-01-27 11:14:30|12.98|11.58|13|11.6|13|11.6|12.97|11.57|0
1643282080000|2022-01-27 11:14:40|13.03|11.63|13.13|11.73|13.13|11.73|13.03|11.63|0
1643282090000|2022-01-27 11:14:50|13.1|11.7|13.12|11.72|13.14|11.74|13.1|11.7|0
1643282100000|2022-01-27 11:15:00|13.13|11.73|13.18|11.78|13.18|11.78|13.12|11.72|0
1643282110000|2022-01-27 11:15:10|13.17|11.77|13.26|11.86|13.26|11.86|13.17|11.77|0
1643282120000|2022-01-27 11:15:20|13.33|11.93|13.36|11.96|13.36|11.96|13.32|11.92|0
1643282130000|2022-01-27 11:15:30|13.38|11.98|13.4|12|13.4|12|13.38|11.98|0
1643282140000|2022-01-27 11:15:40|13.38|11.98|13.38|11.98|13.4|12|13.38|11.98|0
1643282150000|2022-01-27 11:15:50|13.36|11.96|13.31|11.91|13.38|11.98|13.31|11.91|0
1643282160000|2022-01-27 11:16:00|13.34|11.94|13.38|11.98|13.38|11.98|13.34|11.94|0
1643282170000|2022-01-27 11:16:10|13.37|11.97|13.28|11.88|13.37|11.97|13.28|11.88|0
1643282180000|2022-01-27 11:16:20|13.27|11.87|13.28|11.88|13.28|11.88|13.26|11.86|0
1643282190000|2022-01-27 11:16:30|13.27|11.87|13.28|11.88|13.28|11.88|13.26|11.86|0
1643282200000|2022-01-27 11:16:40|13.33|11.93|13.43|12.03|13.43|12.03|13.33|11.93|0
1643282210000|2022-01-27 11:16:50|13.36|11.96|13.37|11.97|13.4|12|13.36|11.96|0
1643282220000|2022-01-27 11:17:00|13.33|11.93|13.31|11.91|13.34|11.94|13.28|11.88|0
1643282230000|2022-01-27 11:17:10|13.27|11.87|13.25|11.85|13.27|11.87|13.25|11.85|0
1643282240000|2022-01-27 11:17:20|13.26|11.86|13.22|11.82|13.26|11.86|13.21|11.81|0
1643282250000|2022-01-27 11:17:30|13.24|11.84|13.22|11.82|13.24|11.84|13.21|11.81|0
1643282260000|2022-01-27 11:17:40|13.21|11.81|13.21|11.81|13.26|11.86|13.21|11.81|0
1643282270000|2022-01-27 11:17:50|13.17|11.77|13.14|11.74|13.17|11.77|13.14|11.74|0
1643282280000|2022-01-27 11:18:00|13.13|11.73|13.09|11.69|13.13|11.73|13.09|11.69|0
1643282290000|2022-01-27 11:18:10|13.11|11.71|13.11|11.71|13.11|11.71|13.07|11.67|0
1643282300000|2022-01-27 11:18:20|13.14|11.74|13.13|11.73|13.19|11.79|13.13|11.73|0
1643282310000|2022-01-27 11:18:30|13.11|11.71|13.13|11.73|13.13|11.73|13.11|11.71|0
1643282320000|2022-01-27 11:18:40|13.09|11.69|13.08|11.68|13.09|11.69|13.08|11.68|0
1643282330000|2022-01-27 11:18:50|13.09|11.69|13.13|11.73|13.14|11.74|13.09|11.69|0
1643282340000|2022-01-27 11:19:00|13.12|11.72|13.07|11.67|13.12|11.72|13.07|11.67|0
1643282350000|2022-01-27 11:19:10|13.05|11.65|13.06|11.66|13.06|11.66|13.05|11.65|0
1643282360000|2022-01-27 11:19:20|13.07|11.67|13.02|11.62|13.07|11.67|13.02|11.62|0
1643282370000|2022-01-27 11:19:30|12.98|11.58|12.98|11.58|12.98|11.58|12.98|11.58|0
1643282380000|2022-01-27 11:19:40|12.97|11.57|12.95|11.55|12.98|11.58|12.95|11.55|0
1643282390000|2022-01-27 11:19:50|12.98|11.58|12.98|11.58|12.98|11.58|12.95|11.55|0
1643282400000|2022-01-27 11:20:00|12.95|11.55|12.92|11.52|12.95|11.55|12.88|11.48|0
1643282410000|2022-01-27 11:20:10|12.9|11.5|12.87|11.47|12.9|11.5|12.87|11.47|0
1643282420000|2022-01-27 11:20:20|12.88|11.48|12.87|11.47|12.88|11.48|12.86|11.46|0
1643282430000|2022-01-27 11:20:30|12.79|11.39|12.79|11.39|12.81|11.41|12.79|11.39|0
1643282440000|2022-01-27 11:20:40|12.77|11.37|12.72|11.32|12.77|11.37|12.72|11.32|0
1643282450000|2022-01-27 11:20:50|12.75|11.35|12.79|11.39|12.79|11.39|12.75|11.35|0
1643282460000|2022-01-27 11:21:00|12.81|11.41|12.93|11.53|12.94|11.54|12.81|11.41|0
1643282470000|2022-01-27 11:21:10|12.88|11.48|12.86|11.46|12.88|11.48|12.84|11.44|0
1643282480000|2022-01-27 11:21:20|12.88|11.48|12.88|11.48|12.88|11.48|12.87|11.47|0
1643282490000|2022-01-27 11:21:30|12.84|11.44|12.84|11.44|12.88|11.48|12.84|11.44|0
1643282500000|2022-01-27 11:21:40|12.81|11.41|12.81|11.41|12.81|11.41|12.81|11.41|0
1643282510000|2022-01-27 11:21:50|12.88|11.48|12.85|11.45|12.88|11.48|12.85|11.45|0
1643282520000|2022-01-27 11:22:00|12.86|11.46|12.88|11.48|12.88|11.48|12.86|11.46|0
1643282530000|2022-01-27 11:22:10|12.84|11.44|12.83|11.43|12.86|11.46|12.83|11.43|0
1643282540000|2022-01-27 11:22:20|12.84|11.44|12.81|11.41|12.84|11.44|12.81|11.41|0
1643282550000|2022-01-27 11:22:30|12.79|11.39|12.78|11.38|12.79|11.39|12.77|11.37|0
1643282560000|2022-01-27 11:22:40|12.79|11.39|12.79|11.39|12.8|11.4|12.79|11.39|0
1643282570000|2022-01-27 11:22:50|12.77|11.37|12.6|11.2|12.77|11.37|12.6|11.2|0
1643282580000|2022-01-27 11:23:00|12.63|11.23|12.63|11.23|12.65|11.25|12.63|11.23|0
1643282590000|2022-01-27 11:23:10|12.68|11.28|12.77|11.37|12.77|11.37|12.68|11.28|0
1643282600000|2022-01-27 11:23:20|12.75|11.35|12.72|11.32|12.75|11.35|12.7|11.3|0
1643282610000|2022-01-27 11:23:30|12.69|11.29|12.7|11.3|12.72|11.32|12.69|11.29|0
1643282620000|2022-01-27 11:23:40|12.71|11.31|12.72|11.32|12.72|11.32|12.68|11.28|0
1643282630000|2022-01-27 11:23:50|12.71|11.31|12.72|11.32|12.72|11.32|12.7|11.3|0
1643282640000|2022-01-27 11:24:00|12.7|11.3|12.71|11.31|12.71|11.31|12.68|11.28|0
1643282650000|2022-01-27 11:24:10|12.72|11.32|12.74|11.34|12.74|11.34|12.72|11.32|0
1643282660000|2022-01-27 11:24:20|12.77|11.37|12.91|11.51|12.91|11.51|12.77|11.37|0
1643282670000|2022-01-27 11:24:30|12.89|11.49|12.99|11.59|12.99|11.59|12.89|11.49|0
1643282680000|2022-01-27 11:24:40|12.96|11.56|12.96|11.56|12.98|11.58|12.95|11.55|0
1643282690000|2022-01-27 11:24:50|12.95|11.55|12.95|11.55|12.95|11.55|12.93|11.53|0
1643282700000|2022-01-27 11:25:00|13.01|11.61|12.99|11.59|13.05|11.65|12.99|11.59|0
1643282710000|2022-01-27 11:25:10|13.06|11.66|13.09|11.69|13.09|11.69|13.06|11.66|0
1643282720000|2022-01-27 11:25:20|13.08|11.68|13.09|11.69|13.09|11.69|13.07|11.67|0
1643282730000|2022-01-27 11:25:30|13.13|11.73|13.12|11.72|13.13|11.73|13.09|11.69|0
1643282740000|2022-01-27 11:25:40|13.07|11.67|13.05|11.65|13.07|11.67|13.05|11.65|0
1643282750000|2022-01-27 11:25:50|13.07|11.67|13.05|11.65|13.07|11.67|13.05|11.65|0
1643282760000|2022-01-27 11:26:00|13.06|11.66|13|11.6|13.07|11.67|13|11.6|0
1643282770000|2022-01-27 11:26:10|13.09|11.69|13.26|11.86|13.26|11.86|13.07|11.67|0
1643282780000|2022-01-27 11:26:20|13.33|11.93|13.28|11.88|13.33|11.93|13.26|11.86|0
1643282790000|2022-01-27 11:26:30|13.23|11.83|13.33|11.93|13.33|11.93|13.23|11.83|0
1643282800000|2022-01-27 11:26:40|13.26|11.86|13.28|11.88|13.33|11.93|13.26|11.86|0
1643282810000|2022-01-27 11:26:50|13.26|11.86|13.21|11.81|13.26|11.86|13.17|11.77|0
1643282820000|2022-01-27 11:27:00|13.2|11.8|13.32|11.92|13.32|11.92|13.2|11.8|0
1643282830000|2022-01-27 11:27:10|13.33|11.93|13.35|11.95|13.38|11.98|13.33|11.93|0
1643282840000|2022-01-27 11:27:20|13.36|11.96|13.4|12|13.4|12|13.36|11.96|0
1643282850000|2022-01-27 11:27:30|13.38|11.98|13.38|11.98|13.4|12|13.38|11.98|0
1643282860000|2022-01-27 11:27:40|13.4|12|13.45|12.05|13.45|12.05|13.4|12|0
1643282870000|2022-01-27 11:27:50|13.47|12.07|13.33|11.93|13.47|12.07|13.33|11.93|0
1643282880000|2022-01-27 11:28:00|13.3|11.9|13.33|11.93|13.33|11.93|13.3|11.9|0
1643282890000|2022-01-27 11:28:10|13.3|11.9|13.33|11.93|13.36|11.96|13.3|11.9|0
1643282900000|2022-01-27 11:28:20|13.35|11.95|13.45|12.05|13.47|12.07|13.35|11.95|0
1643282910000|2022-01-27 11:28:30|13.38|11.98|13.38|11.98|13.42|12.02|13.38|11.98|0
1643282920000|2022-01-27 11:28:40|13.42|12.02|13.45|12.05|13.45|12.05|13.42|12.02|0
1643282930000|2022-01-27 11:28:50|13.42|12.02|13.45|12.05|13.45|12.05|13.42|12.02|0
1643282940000|2022-01-27 11:29:00|13.5|12.1|13.59|12.19|13.59|12.19|13.5|12.1|0
1643282950000|2022-01-27 11:29:10|13.66|12.26|13.63|12.23|13.66|12.26|13.6|12.2|0
1643282960000|2022-01-27 11:29:20|13.64|12.24|13.68|12.28|13.69|12.29|13.64|12.24|0
1643282970000|2022-01-27 11:29:30|13.74|12.34|13.9|12.5|13.9|12.5|13.74|12.34|0
1643282980000|2022-01-27 11:29:40|13.85|12.45|13.95|12.55|13.95|12.55|13.85|12.45|0
1643282990000|2022-01-27 11:29:50|13.93|12.53|13.81|12.41|13.93|12.53|13.81|12.41|0
1643283000000|2022-01-27 11:30:00|13.8|12.4|13.81|12.41|13.86|12.46|13.8|12.4|0
1643283010000|2022-01-27 11:30:10|13.76|12.36|13.79|12.39|13.79|12.39|13.76|12.36|0
1643283020000|2022-01-27 11:30:20|13.76|12.36|13.69|12.29|13.76|12.36|13.68|12.28|0
1643283030000|2022-01-27 11:30:30|13.66|12.26|13.62|12.22|13.66|12.26|13.62|12.22|0
1643283040000|2022-01-27 11:30:40|13.57|12.17|13.59|12.19|13.59|12.19|13.54|12.14|0
1643283050000|2022-01-27 11:30:50|13.55|12.15|13.45|12.05|13.55|12.15|13.45|12.05|0
1643283060000|2022-01-27 11:31:00|13.52|12.12|13.54|12.14|13.54|12.14|13.52|12.12|0
1643283070000|2022-01-27 11:31:10|13.62|12.22|13.66|12.26|13.66|12.26|13.62|12.22|0
1643283080000|2022-01-27 11:31:20|13.68|12.28|13.76|12.36|13.76|12.36|13.68|12.28|0
1643283090000|2022-01-27 11:31:30|13.74|12.34|13.76|12.36|13.76|12.36|13.69|12.29|0
1643283100000|2022-01-27 11:31:40|13.79|12.39|13.76|12.36|13.79|12.39|13.74|12.34|0
1643283110000|2022-01-27 11:31:50|13.74|12.34|13.79|12.39|13.79|12.39|13.74|12.34|0
1643283120000|2022-01-27 11:32:00|13.71|12.31|13.76|12.36|13.76|12.36|13.69|12.29|0
1643283130000|2022-01-27 11:32:10|13.83|12.43|13.86|12.46|13.87|12.47|13.83|12.43|0
1643283140000|2022-01-27 11:32:20|13.87|12.47|13.87|12.47|13.87|12.47|13.81|12.41|0
1643283150000|2022-01-27 11:32:30|13.86|12.46|13.91|12.51|13.91|12.51|13.86|12.46|0
1643283160000|2022-01-27 11:32:40|13.88|12.48|13.86|12.46|13.88|12.48|13.83|12.43|0
1643283170000|2022-01-27 11:32:50|13.85|12.45|13.91|12.51|13.91|12.51|13.85|12.45|0
1643283180000|2022-01-27 11:33:00|13.93|12.53|13.86|12.46|13.93|12.53|13.82|12.42|0
1643283190000|2022-01-27 11:33:10|13.85|12.45|13.91|12.51|13.91|12.51|13.83|12.43|0
1643283200000|2022-01-27 11:33:20|13.88|12.48|13.71|12.31|13.88|12.48|13.71|12.31|0
1643283210000|2022-01-27 11:33:30|13.66|12.26|13.64|12.24|13.66|12.26|13.6|12.2|0
1643283220000|2022-01-27 11:33:40|13.63|12.23|13.64|12.24|13.64|12.24|13.59|12.19|0
1643283230000|2022-01-27 11:33:50|13.66|12.26|13.71|12.31|13.71|12.31|13.66|12.26|0
1643283240000|2022-01-27 11:34:00|13.69|12.29|13.64|12.24|13.69|12.29|13.64|12.24|0
1643283250000|2022-01-27 11:34:10|13.66|12.26|13.58|12.18|13.66|12.26|13.58|12.18|0
1643283260000|2022-01-27 11:34:20|13.57|12.17|13.6|12.2|13.61|12.21|13.57|12.17|0
1643283270000|2022-01-27 11:34:30|13.57|12.17|13.54|12.14|13.57|12.17|13.49|12.09|0
1643283280000|2022-01-27 11:34:40|13.64|12.24|13.67|12.27|13.67|12.27|13.64|12.24|0
1643283290000|2022-01-27 11:34:50|13.69|12.29|13.61|12.21|13.69|12.29|13.61|12.21|0
1643283300000|2022-01-27 11:35:00|13.6|12.2|13.57|12.17|13.61|12.21|13.57|12.17|0
1643283310000|2022-01-27 11:35:10|13.59|12.19|13.59|12.19|13.59|12.19|13.59|12.19|0
1643283320000|2022-01-27 11:35:20|13.63|12.23|13.61|12.21|13.65|12.25|13.61|12.21|0
1643283330000|2022-01-27 11:35:30|13.58|12.18|13.6|12.2|13.6|12.2|13.57|12.17|0
1643283340000|2022-01-27 11:35:40|13.61|12.21|13.59|12.19|13.61|12.21|13.59|12.19|0
1643283350000|2022-01-27 11:35:50|13.58|12.18|13.57|12.17|13.58|12.18|13.57|12.17|0
1643283360000|2022-01-27 11:36:00|13.61|12.21|13.71|12.31|13.71|12.31|13.61|12.21|0
1643283370000|2022-01-27 11:36:10|13.78|12.38|13.76|12.36|13.81|12.41|13.76|12.36|0
1643283380000|2022-01-27 11:36:20|13.78|12.38|13.81|12.41|13.81|12.41|13.78|12.38|0
1643283390000|2022-01-27 11:36:30|13.88|12.48|13.86|12.46|13.88|12.48|13.86|12.46|0
1643283400000|2022-01-27 11:36:40|13.83|12.43|13.81|12.41|13.83|12.43|13.74|12.34|0
1643283410000|2022-01-27 11:36:50|13.83|12.43|13.76|12.36|13.83|12.43|13.76|12.36|0
1643283420000|2022-01-27 11:37:00|13.8|12.4|13.86|12.46|13.86|12.46|13.8|12.4|0
1643283430000|2022-01-27 11:37:10|13.83|12.43|13.81|12.41|13.86|12.46|13.81|12.41|0
1643283440000|2022-01-27 11:37:20|13.78|12.38|13.64|12.24|13.78|12.38|13.64|12.24|0
1643283450000|2022-01-27 11:37:30|13.61|12.21|13.69|12.29|13.69|12.29|13.61|12.21|0
1643283460000|2022-01-27 11:37:40|13.66|12.26|13.61|12.21|13.69|12.29|13.61|12.21|0
1643283470000|2022-01-27 11:37:50|13.64|12.24|13.71|12.31|13.71|12.31|13.64|12.24|0
1643283480000|2022-01-27 11:38:00|13.64|12.24|13.59|12.19|13.64|12.24|13.59|12.19|0
1643283490000|2022-01-27 11:38:10|13.64|12.24|13.61|12.21|13.64|12.24|13.56|12.16|0
1643283500000|2022-01-27 11:38:20|13.65|12.25|13.59|12.19|13.65|12.25|13.58|12.18|0
1643283510000|2022-01-27 11:38:30|13.56|12.16|13.56|12.16|13.61|12.21|13.56|12.16|0
1643283520000|2022-01-27 11:38:40|13.59|12.19|13.37|11.97|13.59|12.19|13.37|11.97|0
1643283530000|2022-01-27 11:38:50|13.28|11.88|13.25|11.85|13.29|11.89|13.25|11.85|0
1643283540000|2022-01-27 11:39:00|13.28|11.88|13.21|11.81|13.28|11.88|13.18|11.78|0
1643283550000|2022-01-27 11:39:10|13.16|11.76|13.18|11.78|13.19|11.79|13.16|11.76|0
1643283560000|2022-01-27 11:39:20|13.13|11.73|13.06|11.66|13.15|11.75|13.06|11.66|0
1643283570000|2022-01-27 11:39:30|13.09|11.69|12.92|11.52|13.16|11.76|12.92|11.52|0
1643283580000|2022-01-27 11:39:40|12.9|11.5|12.88|11.48|12.9|11.5|12.88|11.48|0
1643283590000|2022-01-27 11:39:50|12.87|11.47|12.92|11.52|12.92|11.52|12.84|11.44|0
1643283600000|2022-01-27 11:40:00|12.95|11.55|12.97|11.57|12.97|11.57|12.9|11.5|0
1643283610000|2022-01-27 11:40:10|13.08|11.68|13.09|11.69|13.09|11.69|13.05|11.65|0
1643283620000|2022-01-27 11:40:20|13.11|11.71|13.13|11.73|13.17|11.77|13.11|11.71|0
1643283630000|2022-01-27 11:40:30|13.06|11.66|13.06|11.66|13.11|11.71|13.06|11.66|0
1643283640000|2022-01-27 11:40:40|13.04|11.64|13.09|11.69|13.09|11.69|13.02|11.62|0
1643283650000|2022-01-27 11:40:50|13.06|11.66|13.06|11.66|13.06|11.66|13.06|11.66|0
1643283660000|2022-01-27 11:41:00|13.13|11.73|13.06|11.66|13.13|11.73|13.06|11.66|0
1643283670000|2022-01-27 11:41:10|13.11|11.71|13.06|11.66|13.13|11.73|13.06|11.66|0
1643283680000|2022-01-27 11:41:20|13.04|11.64|13.05|11.65|13.06|11.66|13.02|11.62|0
1643283690000|2022-01-27 11:41:30|13.02|11.62|13.07|11.67|13.07|11.67|13.02|11.62|0
1643283700000|2022-01-27 11:41:40|13.09|11.69|13.03|11.63|13.09|11.69|13.03|11.63|0
1643283710000|2022-01-27 11:41:50|12.99|11.59|13.04|11.64|13.06|11.66|12.99|11.59|0
1643283720000|2022-01-27 11:42:00|13.09|11.69|13.07|11.67|13.09|11.69|13.07|11.67|0
1643283730000|2022-01-27 11:42:10|13.06|11.66|13.09|11.69|13.11|11.71|13.04|11.64|0
1643283740000|2022-01-27 11:42:20|13.06|11.66|12.95|11.55|13.13|11.73|12.95|11.55|0
1643283750000|2022-01-27 11:42:30|12.97|11.57|13.02|11.62|13.04|11.64|12.97|11.57|0
1643283760000|2022-01-27 11:42:40|13|11.6|12.99|11.59|13|11.6|12.99|11.59|0
1643283770000|2022-01-27 11:42:50|13.02|11.62|13.13|11.73|13.13|11.73|13.02|11.62|0
1643283780000|2022-01-27 11:43:00|13.2|11.8|13.22|11.82|13.22|11.82|13.18|11.78|0
1643283790000|2022-01-27 11:43:10|13.2|11.8|13.33|11.93|13.33|11.93|13.19|11.79|0
1643283800000|2022-01-27 11:43:20|13.32|11.92|13.35|11.95|13.35|11.95|13.32|11.92|0
1643283810000|2022-01-27 11:43:30|13.38|11.98|13.37|11.97|13.38|11.98|13.33|11.93|0
1643283820000|2022-01-27 11:43:40|13.36|11.96|13.35|11.95|13.36|11.96|13.35|11.95|0
1643283830000|2022-01-27 11:43:50|13.37|11.97|13.39|11.99|13.41|12.01|13.37|11.97|0
1643283840000|2022-01-27 11:44:00|13.32|11.92|13.29|11.89|13.32|11.92|13.29|11.89|0
1643283850000|2022-01-27 11:44:10|13.21|11.81|13.25|11.85|13.25|11.85|13.17|11.77|0
1643283860000|2022-01-27 11:44:20|13.23|11.83|13.23|11.83|13.25|11.85|13.23|11.83|0
1643283870000|2022-01-27 11:44:30|13.26|11.86|13.16|11.76|13.26|11.86|13.16|11.76|0
1643283880000|2022-01-27 11:44:40|13.14|11.74|13.16|11.76|13.16|11.76|13.13|11.73|0
1643283890000|2022-01-27 11:44:50|13.14|11.74|13.17|11.77|13.17|11.77|13.14|11.74|0
1643283900000|2022-01-27 11:45:00|13.13|11.73|13.11|11.71|13.13|11.73|13.09|11.69|0
1643283910000|2022-01-27 11:45:10|13.1|11.7|13.11|11.71|13.11|11.71|13.09|11.69|0
1643283920000|2022-01-27 11:45:20|13.12|11.72|13.06|11.66|13.12|11.72|13.06|11.66|0
1643283930000|2022-01-27 11:45:30|13.11|11.71|13.07|11.67|13.11|11.71|13.04|11.64|0
1643283940000|2022-01-27 11:45:40|12.99|11.59|12.88|11.48|12.99|11.59|12.88|11.48|0
1643283950000|2022-01-27 11:45:50|12.86|11.46|12.79|11.39|12.86|11.46|12.79|11.39|0
1643283960000|2022-01-27 11:46:00|12.74|11.34|12.69|11.29|12.75|11.35|12.69|11.29|0
1643283970000|2022-01-27 11:46:10|12.7|11.3|12.63|11.23|12.7|11.3|12.63|11.23|0
1643283980000|2022-01-27 11:46:20|12.65|11.25|12.65|11.25|12.71|11.31|12.65|11.25|0
1643283990000|2022-01-27 11:46:30|12.67|11.27|12.75|11.35|12.75|11.35|12.67|11.27|0
1643284000000|2022-01-27 11:46:40|12.73|11.33|12.76|11.36|12.78|11.38|12.73|11.33|0
1643284010000|2022-01-27 11:46:50|12.74|11.34|12.88|11.48|12.88|11.48|12.74|11.34|0
1643284020000|2022-01-27 11:47:00|12.85|11.45|12.9|11.5|12.9|11.5|12.85|11.45|0
1643284030000|2022-01-27 11:47:10|12.91|11.51|13.01|11.61|13.01|11.61|12.91|11.51|0
1643284040000|2022-01-27 11:47:20|13|11.6|13.05|11.65|13.06|11.66|13|11.6|0
1643284050000|2022-01-27 11:47:30|13.03|11.63|13.04|11.64|13.04|11.64|13.01|11.61|0
1643284060000|2022-01-27 11:47:40|13.03|11.63|13.04|11.64|13.08|11.68|13.03|11.63|0
1643284070000|2022-01-27 11:47:50|13.1|11.7|13.1|11.7|13.13|11.73|13.1|11.7|0
1643284080000|2022-01-27 11:48:00|13.11|11.71|13.06|11.66|13.13|11.73|13.06|11.66|0
1643284090000|2022-01-27 11:48:10|13.04|11.64|13.04|11.64|13.06|11.66|13.04|11.64|0
1643284100000|2022-01-27 11:48:20|13.16|11.76|13.31|11.91|13.31|11.91|13.16|11.76|0
1643284110000|2022-01-27 11:48:30|13.3|11.9|13.38|11.98|13.38|11.98|13.3|11.9|0
1643284120000|2022-01-27 11:48:40|13.37|11.97|13.34|11.94|13.39|11.99|13.34|11.94|0
1643284130000|2022-01-27 11:48:50|13.32|11.92|13.39|11.99|13.39|11.99|13.32|11.92|0
1643284140000|2022-01-27 11:49:00|13.34|11.94|13.3|11.9|13.36|11.96|13.3|11.9|0
1643284150000|2022-01-27 11:49:10|13.32|11.92|13.26|11.86|13.32|11.92|13.26|11.86|0
1643284160000|2022-01-27 11:49:20|13.25|11.85|13.21|11.81|13.25|11.85|13.2|11.8|0
1643284170000|2022-01-27 11:49:30|13.2|11.8|13.27|11.87|13.27|11.87|13.2|11.8|0
1643284180000|2022-01-27 11:49:40|13.3|11.9|13.27|11.87|13.3|11.9|13.27|11.87|0
1643284190000|2022-01-27 11:49:50|13.26|11.86|13.26|11.86|13.26|11.86|13.25|11.85|0
1643284200000|2022-01-27 11:50:00|13.25|11.85|13.28|11.88|13.28|11.88|13.24|11.84|0
1643284210000|2022-01-27 11:50:10|13.37|11.97|13.39|11.99|13.39|11.99|13.37|11.97|0
1643284220000|2022-01-27 11:50:20|13.42|12.02|13.58|12.18|13.58|12.18|13.42|12.02|0
1643284230000|2022-01-27 11:50:30|13.56|12.16|13.49|12.09|13.56|12.16|13.49|12.09|0
1643284240000|2022-01-27 11:50:40|13.56|12.16|13.58|12.18|13.58|12.18|13.56|12.16|0
1643284250000|2022-01-27 11:50:50|13.61|12.21|13.58|12.18|13.61|12.21|13.58|12.18|0
1643284260000|2022-01-27 11:51:00|13.6|12.2|13.68|12.28|13.69|12.29|13.6|12.2|0
1643284270000|2022-01-27 11:51:10|13.75|12.35|13.74|12.34|13.75|12.35|13.74|12.34|0
1643284280000|2022-01-27 11:51:20|13.77|12.37|13.79|12.39|13.79|12.39|13.75|12.35|0
1643284290000|2022-01-27 11:51:30|13.74|12.34|13.79|12.39|13.79|12.39|13.68|12.28|0
1643284300000|2022-01-27 11:51:40|13.8|12.4|13.68|12.28|13.8|12.4|13.68|12.28|0
1643284310000|2022-01-27 11:51:50|13.69|12.29|13.73|12.33|13.73|12.33|13.69|12.29|0
1643284320000|2022-01-27 11:52:00|13.75|12.35|13.75|12.35|13.78|12.38|13.73|12.33|0
1643284330000|2022-01-27 11:52:10|13.83|12.43|13.75|12.35|13.83|12.43|13.74|12.34|0
1643284340000|2022-01-27 11:52:20|13.78|12.38|13.75|12.35|13.78|12.38|13.75|12.35|0
1643284350000|2022-01-27 11:52:30|13.8|12.4|13.8|12.4|13.83|12.43|13.8|12.4|0
1643284360000|2022-01-27 11:52:40|13.84|12.44|13.84|12.44|13.84|12.44|13.83|12.43|0
1643284370000|2022-01-27 11:52:50|13.88|12.48|13.93|12.53|13.94|12.54|13.88|12.48|0
1643284380000|2022-01-27 11:53:00|13.9|12.5|13.8|12.4|13.9|12.5|13.8|12.4|0
1643284390000|2022-01-27 11:53:10|13.78|12.38|13.73|12.33|13.78|12.38|13.73|12.33|0
1643284400000|2022-01-27 11:53:20|13.72|12.32|13.7|12.3|13.75|12.35|13.7|12.3|0
1643284410000|2022-01-27 11:53:30|13.68|12.28|13.64|12.24|13.68|12.28|13.63|12.23|0
1643284420000|2022-01-27 11:53:40|13.63|12.23|13.62|12.22|13.64|12.24|13.62|12.22|0
1643284430000|2022-01-27 11:53:50|13.63|12.23|13.62|12.22|13.63|12.23|13.59|12.19|0
1643284440000|2022-01-27 11:54:00|13.63|12.23|13.63|12.23|13.72|12.32|13.63|12.23|0
1643284450000|2022-01-27 11:54:10|13.61|12.21|13.7|12.3|13.75|12.35|13.61|12.21|0
1643284460000|2022-01-27 11:54:20|13.73|12.33|13.68|12.28|13.73|12.33|13.67|12.27|0
1643284470000|2022-01-27 11:54:30|13.67|12.27|13.7|12.3|13.7|12.3|13.67|12.27|0
1643284480000|2022-01-27 11:54:40|13.68|12.28|13.68|12.28|13.68|12.28|13.66|12.26|0
1643284490000|2022-01-27 11:54:50|13.7|12.3|13.69|12.29|13.7|12.3|13.68|12.28|0
1643284500000|2022-01-27 11:55:00|13.68|12.28|13.51|12.11|13.68|12.28|13.51|12.11|0
1643284510000|2022-01-27 11:55:10|13.49|12.09|13.49|12.09|13.51|12.11|13.49|12.09|0
1643284520000|2022-01-27 11:55:20|13.46|12.06|13.46|12.06|13.49|12.09|13.46|12.06|0
1643284530000|2022-01-27 11:55:30|13.45|12.05|13.44|12.04|13.45|12.05|13.44|12.04|0
1643284540000|2022-01-27 11:55:40|13.41|12.01|13.41|12.01|13.41|12.01|13.39|11.99|0
1643284550000|2022-01-27 11:55:50|13.46|12.06|13.44|12.04|13.46|12.06|13.43|12.03|0
1643284560000|2022-01-27 11:56:00|13.45|12.05|13.46|12.06|13.46|12.06|13.43|12.03|0
1643284570000|2022-01-27 11:56:10|13.47|12.07|13.46|12.06|13.53|12.13|13.46|12.06|0
1643284580000|2022-01-27 11:56:20|13.39|11.99|13.44|12.04|13.44|12.04|13.33|11.93|0
1643284590000|2022-01-27 11:56:30|13.41|12.01|13.46|12.06|13.46|12.06|13.41|12.01|0
1643284600000|2022-01-27 11:56:40|13.45|12.05|13.44|12.04|13.46|12.06|13.44|12.04|0
1643284610000|2022-01-27 11:56:50|13.47|12.07|13.53|12.13|13.58|12.18|13.47|12.07|0
1643284620000|2022-01-27 11:57:00|13.55|12.15|13.5|12.1|13.55|12.15|13.5|12.1|0
1643284630000|2022-01-27 11:57:10|13.58|12.18|13.68|12.28|13.68|12.28|13.58|12.18|0
1643284640000|2022-01-27 11:57:20|13.75|12.35|13.85|12.45|13.86|12.46|13.75|12.35|0
1643284650000|2022-01-27 11:57:30|13.86|12.46|13.85|12.45|13.86|12.46|13.85|12.45|0
1643284660000|2022-01-27 11:57:40|13.96|12.56|13.97|12.57|13.97|12.57|13.95|12.55|0
1643284670000|2022-01-27 11:57:50|13.96|12.56|14.04|12.64|14.05|12.65|13.96|12.56|0
1643284680000|2022-01-27 11:58:00|13.92|12.52|14.02|12.62|14.02|12.62|13.92|12.52|0
1643284690000|2022-01-27 11:58:10|14.05|12.65|14.02|12.62|14.07|12.67|14.02|12.62|0
1643284700000|2022-01-27 11:58:20|14|12.6|14.05|12.65|14.05|12.65|14|12.6|0
1643284710000|2022-01-27 11:58:30|14.2|12.8|14.2|12.8|14.2|12.8|14.15|12.75|0
1643284720000|2022-01-27 11:58:40|14.21|12.81|14.27|12.87|14.27|12.87|14.21|12.81|0
1643284730000|2022-01-27 11:58:50|14.25|12.85|14.25|12.85|14.25|12.85|14.22|12.82|0
1643284740000|2022-01-27 11:59:00|14.17|12.77|14.2|12.8|14.22|12.82|14.17|12.77|0
1643284750000|2022-01-27 11:59:10|14.17|12.77|14.25|12.85|14.25|12.85|14.17|12.77|0
1643284760000|2022-01-27 11:59:20|14.26|12.86|14.22|12.82|14.26|12.86|14.22|12.82|0
1643284770000|2022-01-27 11:59:30|14.17|12.77|14.1|12.7|14.17|12.77|14.1|12.7|0
1643284780000|2022-01-27 11:59:40|14.15|12.75|14.1|12.7|14.15|12.75|14.1|12.7|0
1643284790000|2022-01-27 11:59:50|14.15|12.75|14.16|12.76|14.16|12.76|14.15|12.75|0
1643284800000|2022-01-27 12:00:00|14.22|12.82|14.32|12.92|14.32|12.92|14.22|12.82|0
1643284810000|2022-01-27 12:00:10|14.22|12.82|14.17|12.77|14.22|12.82|14.17|12.77|0
1643284820000|2022-01-27 12:00:20|14.12|12.72|14.1|12.7|14.16|12.76|14.1|12.7|0
1643284830000|2022-01-27 12:00:30|14.12|12.72|14.01|12.61|14.12|12.72|14.01|12.61|0
1643284840000|2022-01-27 12:00:40|13.97|12.57|14|12.6|14.02|12.62|13.97|12.57|0
1643284850000|2022-01-27 12:00:50|13.97|12.57|14|12.6|14.01|12.61|13.97|12.57|0
1643284860000|2022-01-27 12:01:00|13.96|12.56|13.92|12.52|13.96|12.56|13.92|12.52|0
1643284870000|2022-01-27 12:01:10|13.94|12.54|14.15|12.75|14.15|12.75|13.87|12.47|0
1643284880000|2022-01-27 12:01:20|14.17|12.77|14.17|12.77|14.21|12.81|14.17|12.77|0
1643284890000|2022-01-27 12:01:30|14.22|12.82|14.17|12.77|14.22|12.82|14.17|12.77|0
1643284900000|2022-01-27 12:01:40|14.15|12.75|14.16|12.76|14.17|12.77|14.15|12.75|0
1643284910000|2022-01-27 12:01:50|14.18|12.78|14.02|12.62|14.18|12.78|14.02|12.62|0
1643284920000|2022-01-27 12:02:00|13.95|12.55|14|12.6|14|12.6|13.92|12.52|0
1643284930000|2022-01-27 12:02:10|14.02|12.62|14.02|12.62|14.02|12.62|14.02|12.62|0
1643284940000|2022-01-27 12:02:20|14.07|12.67|13.81|12.41|14.07|12.67|13.81|12.41|0
1643284950000|2022-01-27 12:02:30|13.73|12.33|13.8|12.4|13.8|12.4|13.73|12.33|0
1643284960000|2022-01-27 12:02:40|13.85|12.45|13.9|12.5|13.9|12.5|13.82|12.42|0
1643284970000|2022-01-27 12:02:50|13.93|12.53|13.98|12.58|14|12.6|13.93|12.53|0
1643284980000|2022-01-27 12:03:00|14|12.6|13.93|12.53|14.01|12.61|13.93|12.53|0
1643284990000|2022-01-27 12:03:10|13.95|12.55|13.92|12.52|13.95|12.55|13.87|12.47|0
1643285000000|2022-01-27 12:03:20|13.9|12.5|13.92|12.52|13.92|12.52|13.88|12.48|0
1643285010000|2022-01-27 12:03:30|13.9|12.5|13.82|12.42|13.9|12.5|13.82|12.42|0
1643285020000|2022-01-27 12:03:40|13.87|12.47|13.92|12.52|13.92|12.52|13.87|12.47|0
1643285030000|2022-01-27 12:03:50|13.9|12.5|13.77|12.37|13.92|12.52|13.77|12.37|0
1643285040000|2022-01-27 12:04:00|13.82|12.42|13.82|12.42|13.82|12.42|13.82|12.42|0
1643285050000|2022-01-27 12:04:10|13.8|12.4|13.9|12.5|13.9|12.5|13.77|12.37|0
1643285060000|2022-01-27 12:04:20|13.87|12.47|13.87|12.47|13.87|12.47|13.82|12.42|0
1643285070000|2022-01-27 12:04:30|13.9|12.5|13.95|12.55|13.95|12.55|13.9|12.5|0
1643285080000|2022-01-27 12:04:40|13.97|12.57|13.98|12.58|14.05|12.65|13.97|12.57|0
1643285090000|2022-01-27 12:04:50|13.97|12.57|13.95|12.55|13.97|12.57|13.93|12.53|0
1643285100000|2022-01-27 12:05:00|14.02|12.62|13.82|12.42|14.02|12.62|13.82|12.42|0
1643285110000|2022-01-27 12:05:10|13.77|12.37|13.74|12.34|13.77|12.37|13.73|12.33|0
1643285120000|2022-01-27 12:05:20|13.7|12.3|13.59|12.19|13.7|12.3|13.55|12.15|0
1643285130000|2022-01-27 12:05:30|13.63|12.23|13.64|12.24|13.65|12.25|13.59|12.19|0
1643285140000|2022-01-27 12:05:40|13.68|12.28|13.77|12.37|13.77|12.37|13.68|12.28|0
1643285150000|2022-01-27 12:05:50|13.7|12.3|13.68|12.28|13.72|12.32|13.68|12.28|0
1643285160000|2022-01-27 12:06:00|13.69|12.29|13.65|12.25|13.69|12.29|13.63|12.23|0
1643285170000|2022-01-27 12:06:10|13.64|12.24|13.51|12.11|13.64|12.24|13.51|12.11|0
1643285180000|2022-01-27 12:06:20|13.48|12.08|13.54|12.14|13.57|12.17|13.47|12.07|0
1643285190000|2022-01-27 12:06:30|13.51|12.11|13.55|12.15|13.58|12.18|13.51|12.11|0
1643285200000|2022-01-27 12:06:40|13.58|12.18|13.58|12.18|13.63|12.23|13.58|12.18|0
1643285210000|2022-01-27 12:06:50|13.53|12.13|13.55|12.15|13.58|12.18|13.53|12.13|0
1643285220000|2022-01-27 12:07:00|13.58|12.18|13.68|12.28|13.68|12.28|13.58|12.18|0
1643285230000|2022-01-27 12:07:10|13.66|12.26|13.68|12.28|13.72|12.32|13.66|12.26|0
1643285240000|2022-01-27 12:07:20|13.7|12.3|13.74|12.34|13.74|12.34|13.68|12.28|0
1643285250000|2022-01-27 12:07:30|13.76|12.36|13.69|12.29|13.76|12.36|13.69|12.29|0
1643285260000|2022-01-27 12:07:40|13.7|12.3|13.72|12.32|13.74|12.34|13.69|12.29|0
1643285270000|2022-01-27 12:07:50|13.7|12.3|13.58|12.18|13.71|12.31|13.58|12.18|0
1643285280000|2022-01-27 12:08:00|13.6|12.2|13.6|12.2|13.63|12.23|13.6|12.2|0
1643285290000|2022-01-27 12:08:10|13.53|12.13|13.51|12.11|13.53|12.13|13.48|12.08|0
1643285300000|2022-01-27 12:08:20|13.53|12.13|13.57|12.17|13.57|12.17|13.53|12.13|0
1643285310000|2022-01-27 12:08:30|13.63|12.23|13.58|12.18|13.68|12.28|13.58|12.18|0
1643285320000|2022-01-27 12:08:40|13.55|12.15|13.58|12.18|13.58|12.18|13.55|12.15|0
1643285330000|2022-01-27 12:08:50|13.59|12.19|13.61|12.21|13.61|12.21|13.58|12.18|0
1643285340000|2022-01-27 12:09:00|13.68|12.28|13.59|12.19|13.68|12.28|13.59|12.19|0
1643285350000|2022-01-27 12:09:10|13.58|12.18|13.58|12.18|13.58|12.18|13.57|12.17|0
1643285360000|2022-01-27 12:09:20|13.6|12.2|13.58|12.18|13.6|12.2|13.57|12.17|0
1643285370000|2022-01-27 12:09:30|13.6|12.2|13.6|12.2|13.6|12.2|13.6|12.2|0
1643285380000|2022-01-27 12:09:40|13.63|12.23|13.6|12.2|13.67|12.27|13.6|12.2|0
1643285390000|2022-01-27 12:09:50|13.67|12.27|13.9|12.5|13.9|12.5|13.67|12.27|0
1643285400000|2022-01-27 12:10:00|13.88|12.48|13.91|12.51|13.91|12.51|13.85|12.45|0
1643285410000|2022-01-27 12:10:10|13.99|12.59|14.06|12.66|14.07|12.67|13.99|12.59|0
1643285420000|2022-01-27 12:10:20|14.12|12.72|14.12|12.72|14.17|12.77|14.12|12.72|0
1643285430000|2022-01-27 12:10:30|14.11|12.71|14.13|12.73|14.13|12.73|14.04|12.64|0
1643285440000|2022-01-27 12:10:40|14.14|12.74|14.14|12.74|14.22|12.82|14.14|12.74|0
1643285450000|2022-01-27 12:10:50|14.19|12.79|14.21|12.81|14.24|12.84|14.14|12.74|0
1643285460000|2022-01-27 12:11:00|14.27|12.87|14.26|12.86|14.28|12.88|14.26|12.86|0
1643285470000|2022-01-27 12:11:10|14.27|12.87|14.29|12.89|14.29|12.89|14.26|12.86|0
1643285480000|2022-01-27 12:11:20|14.22|12.82|14.4|13|14.4|13|14.22|12.82|0
1643285490000|2022-01-27 12:11:30|14.47|13.07|14.42|13.02|14.47|13.07|14.41|13.01|0
1643285500000|2022-01-27 12:11:40|14.47|13.07|14.5|13.1|14.5|13.1|14.47|13.07|0
1643285510000|2022-01-27 12:11:50|14.47|13.07|14.52|13.12|14.55|13.15|14.47|13.07|0
1643285520000|2022-01-27 12:12:00|14.5|13.1|14.56|13.16|14.58|13.18|14.5|13.1|0
1643285530000|2022-01-27 12:12:10|14.5|13.1|14.52|13.12|14.55|13.15|14.5|13.1|0
1643285540000|2022-01-27 12:12:20|14.55|13.15|14.52|13.12|14.55|13.15|14.52|13.12|0
1643285550000|2022-01-27 12:12:30|14.55|13.15|14.73|13.33|14.73|13.33|14.55|13.15|0
1643285560000|2022-01-27 12:12:40|14.76|13.35|14.73|13.33|14.76|13.35|14.73|13.33|0
1643285570000|2022-01-27 12:12:50|14.79|13.38|14.79|13.38|14.79|13.38|14.79|13.38|0
1643285580000|2022-01-27 12:13:00|14.81|13.4|14.81|13.4|14.81|13.4|14.79|13.38|0
1643285590000|2022-01-27 12:13:10|14.8|13.39|14.76|13.35|14.81|13.4|14.76|13.35|0
1643285600000|2022-01-27 12:13:20|14.73|13.33|14.84|13.43|14.84|13.43|14.73|13.33|0
1643285610000|2022-01-27 12:13:30|14.87|13.45|14.84|13.43|14.87|13.45|14.84|13.43|0
1643285620000|2022-01-27 12:13:40|14.68|13.28|14.73|13.33|14.73|13.33|14.68|13.28|0
1643285630000|2022-01-27 12:13:50|14.76|13.35|14.87|13.45|14.87|13.45|14.73|13.33|0
1643285640000|2022-01-27 12:14:00|14.9|13.48|14.87|13.45|14.9|13.48|14.87|13.45|0
1643285650000|2022-01-27 12:14:10|14.9|13.48|14.87|13.45|14.9|13.48|14.87|13.45|0
1643285660000|2022-01-27 12:14:20|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1643285670000|2022-01-27 12:14:30|14.7|13.3|14.76|13.35|14.76|13.35|14.7|13.3|0
1643285680000|2022-01-27 12:14:40|14.73|13.33|14.76|13.35|14.76|13.35|14.73|13.33|0
1643285690000|2022-01-27 12:14:50|14.74|13.34|14.7|13.3|14.74|13.34|14.7|13.3|0
1643285700000|2022-01-27 12:15:00|14.69|13.29|14.79|13.38|14.79|13.38|14.65|13.25|0
1643285710000|2022-01-27 12:15:10|14.84|13.43|14.89|13.48|14.89|13.48|14.84|13.43|0
1643285720000|2022-01-27 12:15:20|14.92|13.5|14.92|13.5|14.95|13.53|14.92|13.5|0
1643285730000|2022-01-27 12:15:30|14.95|13.53|14.95|13.53|14.95|13.53|14.95|13.53|0
1643285740000|2022-01-27 12:15:40|14.87|13.45|14.85|13.44|14.87|13.45|14.85|13.44|0
1643285750000|2022-01-27 12:15:50|14.81|13.4|14.73|13.33|14.81|13.4|14.73|13.33|0
1643285760000|2022-01-27 12:16:00|14.7|13.3|14.65|13.25|14.7|13.3|14.65|13.25|0
1643285770000|2022-01-27 12:16:10|14.63|13.23|14.55|13.15|14.63|13.23|14.55|13.15|0
1643285780000|2022-01-27 12:16:20|14.52|13.12|14.39|12.99|14.52|13.12|14.39|12.99|0
1643285790000|2022-01-27 12:16:30|14.45|13.05|14.39|12.99|14.45|13.05|14.39|12.99|0
1643285800000|2022-01-27 12:16:40|14.47|13.07|14.42|13.02|14.47|13.07|14.42|13.02|0
1643285810000|2022-01-27 12:16:50|14.34|12.94|14.29|12.89|14.34|12.94|14.29|12.89|0
1643285820000|2022-01-27 12:17:00|14.34|12.94|14.45|13.05|14.45|13.05|14.34|12.94|0
1643285830000|2022-01-27 12:17:10|14.47|13.07|14.42|13.02|14.47|13.07|14.42|13.02|0
1643285840000|2022-01-27 12:17:20|14.45|13.05|14.39|12.99|14.47|13.07|14.39|12.99|0
1643285850000|2022-01-27 12:17:30|14.45|13.05|14.45|13.05|14.46|13.06|14.45|13.05|0
1643285860000|2022-01-27 12:17:40|14.43|13.03|14.32|12.92|14.43|13.03|14.32|12.92|0
1643285870000|2022-01-27 12:17:50|14.28|12.88|14.22|12.82|14.28|12.88|14.19|12.79|0
1643285880000|2022-01-27 12:18:00|14.25|12.85|14.14|12.74|14.25|12.85|14.14|12.74|0
1643285890000|2022-01-27 12:18:10|14.15|12.75|14.09|12.69|14.15|12.75|14.09|12.69|0
1643285900000|2022-01-27 12:18:20|14.07|12.67|14.04|12.64|14.07|12.67|14.03|12.63|0
1643285910000|2022-01-27 12:18:30|14.02|12.62|13.94|12.54|14.02|12.62|13.94|12.54|0
1643285920000|2022-01-27 12:18:40|13.89|12.49|13.81|12.41|13.92|12.52|13.81|12.41|0
1643285930000|2022-01-27 12:18:50|13.87|12.47|13.77|12.37|13.87|12.47|13.76|12.36|0
1643285940000|2022-01-27 12:19:00|13.67|12.27|13.74|12.34|13.74|12.34|13.67|12.27|0
1643285950000|2022-01-27 12:19:10|13.72|12.32|13.74|12.34|13.74|12.34|13.71|12.31|0
1643285960000|2022-01-27 12:19:20|13.77|12.37|13.74|12.34|13.77|12.37|13.74|12.34|0
1643285970000|2022-01-27 12:19:30|13.62|12.22|13.7|12.3|13.7|12.3|13.62|12.22|0
1643285980000|2022-01-27 12:19:40|13.72|12.32|13.62|12.22|13.72|12.32|13.62|12.22|0
1643285990000|2022-01-27 12:19:50|13.6|12.2|13.5|12.1|13.6|12.2|13.5|12.1|0
1643286000000|2022-01-27 12:20:00|13.48|12.08|13.6|12.2|13.6|12.2|13.48|12.08|0
1643286010000|2022-01-27 12:20:10|13.62|12.22|13.6|12.2|13.62|12.22|13.6|12.2|0
1643286020000|2022-01-27 12:20:20|13.62|12.22|13.7|12.3|13.7|12.3|13.62|12.22|0
1643286030000|2022-01-27 12:20:30|13.67|12.27|13.57|12.17|13.72|12.32|13.57|12.17|0
1643286040000|2022-01-27 12:20:40|13.54|12.14|13.45|12.05|13.54|12.14|13.45|12.05|0
1643286050000|2022-01-27 12:20:50|13.48|12.08|13.38|11.98|13.48|12.08|13.38|11.98|0
1643286060000|2022-01-27 12:21:00|13.41|12.01|13.54|12.14|13.54|12.14|13.41|12.01|0
1643286070000|2022-01-27 12:21:10|13.53|12.13|13.55|12.15|13.55|12.15|13.53|12.13|0
1643286080000|2022-01-27 12:21:20|13.54|12.14|13.57|12.17|13.6|12.2|13.54|12.14|0
1643286090000|2022-01-27 12:21:30|13.6|12.2|13.6|12.2|13.67|12.27|13.6|12.2|0
1643286100000|2022-01-27 12:21:40|13.57|12.17|13.53|12.13|13.63|12.23|13.53|12.13|0
1643286110000|2022-01-27 12:21:50|13.5|12.1|13.6|12.2|13.6|12.2|13.5|12.1|0
1643286120000|2022-01-27 12:22:00|13.62|12.22|13.53|12.13|13.62|12.22|13.45|12.05|0
1643286130000|2022-01-27 12:22:10|13.45|12.05|13.4|12|13.45|12.05|13.4|12|0
1643286140000|2022-01-27 12:22:20|13.45|12.05|13.57|12.17|13.57|12.17|13.45|12.05|0
1643286150000|2022-01-27 12:22:30|13.52|12.12|13.32|11.92|13.52|12.12|13.32|11.92|0
1643286160000|2022-01-27 12:22:40|13.36|11.96|13.31|11.91|13.36|11.96|13.31|11.91|0
1643286170000|2022-01-27 12:22:50|13.27|11.87|13.15|11.75|13.27|11.87|13.15|11.75|0
1643286180000|2022-01-27 12:23:00|13.19|11.79|13.05|11.65|13.19|11.79|13.05|11.65|0
1643286190000|2022-01-27 12:23:10|13.03|11.63|13|11.6|13.05|11.65|13|11.6|0
1643286200000|2022-01-27 12:23:20|13.03|11.63|12.93|11.53|13.03|11.63|12.93|11.53|0
1643286210000|2022-01-27 12:23:30|12.86|11.46|12.91|11.51|12.91|11.51|12.84|11.44|0
1643286220000|2022-01-27 12:23:40|12.87|11.47|13|11.6|13|11.6|12.79|11.39|0
1643286230000|2022-01-27 12:23:50|12.98|11.58|12.91|11.51|12.98|11.58|12.91|11.51|0
1643286240000|2022-01-27 12:24:00|13|11.6|12.91|11.51|13.03|11.63|12.91|11.51|0
1643286250000|2022-01-27 12:24:10|12.89|11.49|12.83|11.43|12.89|11.49|12.83|11.43|0
1643286260000|2022-01-27 12:24:20|12.86|11.46|12.93|11.53|12.96|11.56|12.86|11.46|0
1643286270000|2022-01-27 12:24:30|12.96|11.56|12.93|11.53|12.96|11.56|12.91|11.51|0
1643286280000|2022-01-27 12:24:40|12.91|11.51|12.91|11.51|12.91|11.51|12.89|11.49|0
1643286290000|2022-01-27 12:24:50|12.89|11.49|12.74|11.34|12.89|11.49|12.74|11.34|0
1643286300000|2022-01-27 12:25:00|12.75|11.35|12.82|11.42|12.86|11.46|12.75|11.35|0
1643286310000|2022-01-27 12:25:10|12.79|11.39|12.79|11.39|12.84|11.44|12.79|11.39|0
1643286320000|2022-01-27 12:25:20|12.86|11.46|12.91|11.51|12.91|11.51|12.86|11.46|0
1643286330000|2022-01-27 12:25:30|12.89|11.49|12.91|11.51|12.93|11.53|12.89|11.49|0
1643286340000|2022-01-27 12:25:40|12.96|11.56|12.96|11.56|12.96|11.56|12.91|11.51|0
1643286350000|2022-01-27 12:25:50|12.93|11.53|12.89|11.49|12.93|11.53|12.86|11.46|0
1643286360000|2022-01-27 12:26:00|12.86|11.46|12.86|11.46|12.89|11.49|12.86|11.46|0
1643286370000|2022-01-27 12:26:10|12.91|11.51|12.95|11.55|12.95|11.55|12.89|11.49|0
1643286380000|2022-01-27 12:26:20|12.93|11.53|12.82|11.42|12.93|11.53|12.82|11.42|0
1643286390000|2022-01-27 12:26:30|12.79|11.39|12.77|11.37|12.79|11.39|12.77|11.37|0
1643286400000|2022-01-27 12:26:40|12.79|11.39|12.84|11.44|12.84|11.44|12.79|11.39|0
1643286410000|2022-01-27 12:26:50|12.89|11.49|13|11.6|13|11.6|12.89|11.49|0
1643286420000|2022-01-27 12:27:00|13.21|11.81|13.22|11.82|13.25|11.85|13.21|11.81|0
1643286430000|2022-01-27 12:27:10|13.24|11.84|13.24|11.84|13.24|11.84|13.21|11.81|0
1643286440000|2022-01-27 12:27:20|13.21|11.81|13.19|11.79|13.24|11.84|13.18|11.78|0
1643286450000|2022-01-27 12:27:30|13.17|11.77|13.08|11.68|13.19|11.79|13.08|11.68|0
1643286460000|2022-01-27 12:27:40|12.93|11.53|12.91|11.51|12.93|11.53|12.9|11.5|0
1643286470000|2022-01-27 12:27:50|12.99|11.59|12.97|11.57|12.99|11.59|12.95|11.55|0
1643286480000|2022-01-27 12:28:00|12.98|11.58|13.11|11.71|13.11|11.71|12.94|11.54|0
1643286490000|2022-01-27 12:28:10|13.09|11.69|13.14|11.74|13.14|11.74|13.09|11.69|0
1643286500000|2022-01-27 12:28:20|13.17|11.77|13.2|11.8|13.21|11.81|13.17|11.77|0
1643286510000|2022-01-27 12:28:30|13.21|11.81|13.21|11.81|13.21|11.81|13.21|11.81|0
1643286520000|2022-01-27 12:28:40|13.24|11.84|13.22|11.82|13.24|11.84|13.22|11.82|0
1643286530000|2022-01-27 12:28:50|13.24|11.84|13.35|11.95|13.35|11.95|13.24|11.84|0
1643286540000|2022-01-27 12:29:00|13.33|11.93|13.34|11.94|13.34|11.94|13.31|11.91|0
1643286550000|2022-01-27 12:29:10|13.4|12|13.43|12.03|13.43|12.03|13.4|12|0
1643286560000|2022-01-27 12:29:20|13.45|12.05|13.45|12.05|13.45|12.05|13.43|12.03|0
1643286570000|2022-01-27 12:29:30|13.43|12.03|13.43|12.03|13.44|12.04|13.43|12.03|0
1643286580000|2022-01-27 12:29:40|13.31|11.91|13.26|11.86|13.33|11.93|13.26|11.86|0
1643286590000|2022-01-27 12:29:50|13.28|11.88|13.19|11.79|13.28|11.88|13.19|11.79|0
1643286600000|2022-01-27 12:30:00|13.12|11.72|13.12|11.72|13.12|11.72|13.12|11.72|0
1643286610000|2022-01-27 12:30:10|13.14|11.74|13.19|11.79|13.21|11.81|13.14|11.74|0
1643286620000|2022-01-27 12:30:20|13.21|11.81|13.19|11.79|13.26|11.86|13.19|11.79|0
1643286640000|2022-01-27 12:30:40|13.21|11.81|13.26|11.86|13.26|11.86|13.21|11.81|0
1643286650000|2022-01-27 12:30:50|13.24|11.84|13.21|11.81|13.24|11.84|13.21|11.81|0
1643286660000|2022-01-27 12:31:00|13.26|11.86|13.35|11.95|13.35|11.95|13.26|11.86|0
1643286670000|2022-01-27 12:31:10|13.4|12|13.45|12.05|13.5|12.1|13.4|12|0
1643286680000|2022-01-27 12:31:20|13.47|12.07|13.28|11.88|13.47|12.07|13.26|11.86|0
1643286690000|2022-01-27 12:31:30|13.23|11.83|13.16|11.76|13.23|11.83|13.16|11.76|0
1643286700000|2022-01-27 12:31:40|13.19|11.79|13.16|11.76|13.21|11.81|13.16|11.76|0
1643286710000|2022-01-27 12:31:50|13.12|11.72|13.09|11.69|13.12|11.72|13.09|11.69|0
1643286720000|2022-01-27 12:32:00|13.05|11.65|12.98|11.58|13.05|11.65|12.98|11.58|0
1643286730000|2022-01-27 12:32:10|13.16|11.76|13.05|11.65|13.16|11.76|13.05|11.65|0
1643286740000|2022-01-27 12:32:20|12.99|11.59|12.93|11.53|12.99|11.59|12.93|11.53|0
1643286750000|2022-01-27 12:32:30|12.95|11.55|12.94|11.54|13.02|11.62|12.94|11.54|0
1643286760000|2022-01-27 12:32:40|12.93|11.53|12.93|11.53|12.94|11.54|12.91|11.51|0
1643286770000|2022-01-27 12:32:50|12.95|11.55|12.92|11.52|12.95|11.55|12.91|11.51|0
1643286780000|2022-01-27 12:33:00|12.91|11.51|12.85|11.45|12.91|11.51|12.85|11.45|0
1643286790000|2022-01-27 12:33:10|12.86|11.46|12.81|11.41|12.86|11.46|12.79|11.39|0
1643286800000|2022-01-27 12:33:20|12.79|11.39|12.72|11.32|12.79|11.39|12.72|11.32|0
1643286810000|2022-01-27 12:33:30|12.74|11.34|12.7|11.3|12.74|11.34|12.7|11.3|0
1643286820000|2022-01-27 12:33:40|12.65|11.25|12.65|11.25|12.65|11.25|12.63|11.23|0
1643286830000|2022-01-27 12:33:50|12.68|11.28|12.74|11.34|12.74|11.34|12.68|11.28|0
1643286840000|2022-01-27 12:34:00|12.73|11.33|12.74|11.34|12.74|11.34|12.72|11.32|0
1643286850000|2022-01-27 12:34:10|12.71|11.31|12.77|11.37|12.77|11.37|12.71|11.31|0
1643286860000|2022-01-27 12:34:20|12.79|11.39|12.79|11.39|12.82|11.42|12.77|11.37|0
1643286870000|2022-01-27 12:34:30|12.81|11.41|12.61|11.21|12.81|11.41|12.61|11.21|0
1643286880000|2022-01-27 12:34:40|12.54|11.14|12.45|11.05|12.54|11.14|12.44|11.04|0
1643286890000|2022-01-27 12:34:50|12.4|11|12.38|10.98|12.4|11|12.35|10.95|0
1643286900000|2022-01-27 12:35:00|12.41|11.01|12.41|11.01|12.41|11.01|12.39|10.99|0
1643286910000|2022-01-27 12:35:10|12.4|11|12.45|11.05|12.46|11.06|12.4|11|0
1643286920000|2022-01-27 12:35:20|12.48|11.08|12.38|10.98|12.48|11.08|12.38|10.98|0
1643286930000|2022-01-27 12:35:30|12.43|11.03|12.38|10.98|12.43|11.03|12.38|10.98|0
1643286940000|2022-01-27 12:35:40|12.36|10.96|12.57|11.17|12.57|11.17|12.36|10.96|0
1643286950000|2022-01-27 12:35:50|12.54|11.14|12.62|11.22|12.65|11.25|12.54|11.14|0
1643286960000|2022-01-27 12:36:00|12.53|11.13|12.55|11.15|12.56|11.16|12.53|11.13|0
1643286970000|2022-01-27 12:36:10|12.52|11.12|12.49|11.09|12.52|11.12|12.47|11.07|0
1643286980000|2022-01-27 12:36:20|12.52|11.12|12.61|11.21|12.63|11.23|12.52|11.12|0
1643286990000|2022-01-27 12:36:30|12.63|11.23|12.74|11.34|12.74|11.34|12.63|11.23|0
1643287000000|2022-01-27 12:36:40|12.79|11.39|12.77|11.37|12.79|11.39|12.77|11.37|0
1643287010000|2022-01-27 12:36:50|12.79|11.39|12.86|11.46|12.86|11.46|12.79|11.39|0
1643287020000|2022-01-27 12:37:00|12.9|11.5|12.92|11.52|12.93|11.53|12.88|11.48|0
1643287030000|2022-01-27 12:37:10|13|11.6|12.99|11.59|13.01|11.61|12.99|11.59|0
1643287040000|2022-01-27 12:37:20|13|11.6|13.01|11.61|13.01|11.61|13|11.6|0
1643287050000|2022-01-27 12:37:30|13.02|11.62|12.95|11.55|13.02|11.62|12.95|11.55|0
1643287060000|2022-01-27 12:37:40|12.93|11.53|13.02|11.62|13.03|11.63|12.93|11.53|0
1643287070000|2022-01-27 12:37:50|13.22|11.82|13.32|11.92|13.32|11.92|13.22|11.82|0
1643287080000|2022-01-27 12:38:00|13.39|11.99|13.24|11.84|13.39|11.99|13.24|11.84|0
1643287090000|2022-01-27 12:38:10|13.16|11.76|13.14|11.74|13.19|11.79|13.14|11.74|0
1643287100000|2022-01-27 12:38:20|13.17|11.77|13.2|11.8|13.2|11.8|13.17|11.77|0
1643287110000|2022-01-27 12:38:30|13.17|11.77|13.23|11.83|13.23|11.83|13.17|11.77|0
1643287120000|2022-01-27 12:38:40|13.15|11.75|13.15|11.75|13.24|11.84|13.15|11.75|0
1643287130000|2022-01-27 12:38:50|13.16|11.76|13.24|11.84|13.24|11.84|13.09|11.69|0
1643287140000|2022-01-27 12:39:00|13.21|11.81|13.23|11.83|13.23|11.83|13.19|11.79|0
1643287150000|2022-01-27 12:39:10|13.21|11.81|13.16|11.76|13.21|11.81|13.16|11.76|0
1643287160000|2022-01-27 12:39:20|13.06|11.66|13.18|11.78|13.18|11.78|13.06|11.66|0
1643287170000|2022-01-27 12:39:30|13.11|11.71|13.03|11.63|13.11|11.71|13.03|11.63|0
1643287180000|2022-01-27 12:39:40|13.07|11.67|12.97|11.57|13.07|11.67|12.97|11.57|0
1643287190000|2022-01-27 12:39:50|12.98|11.58|12.96|11.56|12.98|11.58|12.96|11.56|0
1643287200000|2022-01-27 12:40:00|12.97|11.57|13|11.6|13|11.6|12.97|11.57|0
1643287210000|2022-01-27 12:40:10|12.93|11.53|12.95|11.55|12.96|11.56|12.93|11.53|0
1643287220000|2022-01-27 12:40:20|13.07|11.67|13.09|11.69|13.14|11.74|13.07|11.67|0
1643287230000|2022-01-27 12:40:30|13.04|11.64|13.04|11.64|13.04|11.64|13.01|11.61|0
1643287240000|2022-01-27 12:40:40|13.02|11.62|12.94|11.54|13.02|11.62|12.9|11.5|0
1643287250000|2022-01-27 12:40:50|12.96|11.56|12.95|11.55|12.98|11.58|12.95|11.55|0
1643287260000|2022-01-27 12:41:00|12.91|11.51|12.97|11.57|12.97|11.57|12.91|11.51|0
1643287270000|2022-01-27 12:41:10|12.98|11.58|13.23|11.83|13.23|11.83|12.98|11.58|0
1643287280000|2022-01-27 12:41:20|13.22|11.82|13.07|11.67|13.28|11.88|13.07|11.67|0
1643287290000|2022-01-27 12:41:30|13.05|11.65|12.98|11.58|13.05|11.65|12.94|11.54|0
1643287300000|2022-01-27 12:41:40|12.95|11.55|13.01|11.61|13.01|11.61|12.95|11.55|0
1643287310000|2022-01-27 12:41:50|12.93|11.53|12.88|11.48|12.93|11.53|12.88|11.48|0
1643287320000|2022-01-27 12:42:00|12.86|11.46|13.04|11.64|13.04|11.64|12.86|11.46|0
1643287330000|2022-01-27 12:42:10|12.98|11.58|13.05|11.65|13.05|11.65|12.98|11.58|0
1643287340000|2022-01-27 12:42:20|13|11.6|12.81|11.41|13|11.6|12.81|11.41|0
1643287350000|2022-01-27 12:42:30|12.83|11.43|12.83|11.43|12.84|11.44|12.82|11.42|0
1643287360000|2022-01-27 12:42:40|12.86|11.46|12.93|11.53|12.93|11.53|12.84|11.44|0
1643287370000|2022-01-27 12:42:50|12.91|11.51|12.88|11.48|12.91|11.51|12.87|11.47|0
1643287380000|2022-01-27 12:43:00|12.89|11.49|13.09|11.69|13.09|11.69|12.89|11.49|0
1643287390000|2022-01-27 12:43:10|13.11|11.71|12.98|11.58|13.11|11.71|12.98|11.58|0
1643287400000|2022-01-27 12:43:20|13.02|11.62|13.02|11.62|13.05|11.65|13.02|11.62|0
1643287410000|2022-01-27 12:43:30|13.03|11.63|13.14|11.74|13.14|11.74|13.03|11.63|0
1643287420000|2022-01-27 12:43:40|13.04|11.64|13.08|11.68|13.08|11.68|13.01|11.61|0
1643287430000|2022-01-27 12:43:50|13.05|11.65|13.05|11.65|13.05|11.65|13.05|11.65|0
1643287440000|2022-01-27 12:44:00|13.07|11.67|13.08|11.68|13.08|11.68|13.07|11.67|0
1643287450000|2022-01-27 12:44:10|13.15|11.75|13.18|11.78|13.24|11.84|13.15|11.75|0
1643287460000|2022-01-27 12:44:20|13.21|11.81|13.09|11.69|13.22|11.82|13.09|11.69|0
1643287470000|2022-01-27 12:44:30|13|11.6|12.96|11.56|13|11.6|12.96|11.56|0
1643287480000|2022-01-27 12:44:40|12.98|11.58|12.94|11.54|12.98|11.58|12.94|11.54|0
1643287490000|2022-01-27 12:44:50|12.96|11.56|12.9|11.5|12.96|11.56|12.9|11.5|0
1643287500000|2022-01-27 12:45:00|12.87|11.47|13.05|11.65|13.05|11.65|12.87|11.47|0
1643287510000|2022-01-27 12:45:10|13.14|11.74|13.36|11.96|13.36|11.96|13.14|11.74|0
1643287520000|2022-01-27 12:45:20|13.38|11.98|13.29|11.89|13.38|11.98|13.29|11.89|0
1643287530000|2022-01-27 12:45:30|13.36|11.96|13.41|12.01|13.41|12.01|13.36|11.96|0
1643287540000|2022-01-27 12:45:40|13.17|11.77|13.1|11.7|13.17|11.77|13.1|11.7|0
1643287550000|2022-01-27 12:45:50|13.05|11.65|13.1|11.7|13.15|11.75|13.05|11.65|0
1643287560000|2022-01-27 12:46:00|13.15|11.75|13.09|11.69|13.15|11.75|13.09|11.69|0
1643287570000|2022-01-27 12:46:10|13.07|11.67|13.11|11.71|13.11|11.71|13.07|11.67|0
1643287580000|2022-01-27 12:46:20|13.12|11.72|13.18|11.78|13.22|11.82|13.12|11.72|0
1643287590000|2022-01-27 12:46:30|13.23|11.83|13.22|11.82|13.23|11.83|13.19|11.79|0
1643287600000|2022-01-27 12:46:40|13.23|11.83|13.4|12|13.4|12|13.23|11.83|0
1643287610000|2022-01-27 12:46:50|13.41|12.01|13.53|12.13|13.53|12.13|13.41|12.01|0
1643287620000|2022-01-27 12:47:00|13.48|12.08|13.53|12.13|13.53|12.13|13.48|12.08|0
1643287630000|2022-01-27 12:47:10|13.54|12.14|13.56|12.16|13.56|12.16|13.5|12.1|0
1643287640000|2022-01-27 12:47:20|13.5|12.1|13.53|12.13|13.53|12.13|13.42|12.02|0
1643287650000|2022-01-27 12:47:30|13.54|12.14|13.73|12.33|13.73|12.33|13.54|12.14|0
1643287660000|2022-01-27 12:47:40|13.67|12.27|13.69|12.29|13.69|12.29|13.66|12.26|0
1643287670000|2022-01-27 12:47:50|13.64|12.24|13.66|12.26|13.71|12.31|13.64|12.24|0
1643287680000|2022-01-27 12:48:00|13.71|12.31|13.72|12.32|13.72|12.32|13.7|12.3|0
1643287690000|2022-01-27 12:48:10|13.77|12.37|13.82|12.42|13.82|12.42|13.77|12.37|0
1643287700000|2022-01-27 12:48:20|13.78|12.38|13.78|12.38|13.81|12.41|13.77|12.37|0
1643287710000|2022-01-27 12:48:30|13.81|12.41|13.82|12.42|13.82|12.42|13.78|12.38|0
1643287720000|2022-01-27 12:48:40|13.78|12.38|13.71|12.31|13.78|12.38|13.71|12.31|0
1643287730000|2022-01-27 12:48:50|13.7|12.3|13.76|12.36|13.78|12.38|13.7|12.3|0
1643287740000|2022-01-27 12:49:00|13.71|12.31|13.73|12.33|13.76|12.36|13.71|12.31|0
1643287750000|2022-01-27 12:49:10|13.75|12.35|13.78|12.38|13.78|12.38|13.75|12.35|0
1643287760000|2022-01-27 12:49:20|13.75|12.35|13.73|12.33|13.76|12.36|13.73|12.33|0
1643287770000|2022-01-27 12:49:30|13.76|12.36|13.78|12.38|13.78|12.38|13.73|12.33|0
1643287780000|2022-01-27 12:49:40|13.75|12.35|13.71|12.31|13.75|12.35|13.71|12.31|0
1643287790000|2022-01-27 12:49:50|13.73|12.33|13.71|12.31|13.73|12.33|13.71|12.31|0
1643287800000|2022-01-27 12:50:00|13.61|12.21|13.52|12.12|13.61|12.21|13.52|12.12|0
1643287810000|2022-01-27 12:50:10|13.54|12.14|13.52|12.12|13.54|12.14|13.52|12.12|0
1643287820000|2022-01-27 12:50:20|13.54|12.14|13.58|12.18|13.61|12.21|13.54|12.14|0
1643287830000|2022-01-27 12:50:30|13.56|12.16|13.52|12.12|13.56|12.16|13.5|12.1|0
1643287840000|2022-01-27 12:50:40|13.54|12.14|13.68|12.28|13.68|12.28|13.54|12.14|0
1643287850000|2022-01-27 12:50:50|13.76|12.36|13.83|12.43|13.83|12.43|13.76|12.36|0
1643287860000|2022-01-27 12:51:00|13.84|12.44|13.86|12.46|13.86|12.46|13.84|12.44|0
1643287870000|2022-01-27 12:51:10|13.83|12.43|13.87|12.47|13.87|12.47|13.83|12.43|0
1643287880000|2022-01-27 12:51:20|13.86|12.46|13.97|12.57|13.97|12.57|13.86|12.46|0
1643287890000|2022-01-27 12:51:30|13.96|12.56|13.94|12.54|13.96|12.56|13.94|12.54|0
1643287900000|2022-01-27 12:51:40|13.98|12.58|14.02|12.62|14.02|12.62|13.98|12.58|0
1643287910000|2022-01-27 12:51:50|14.03|12.63|14|12.6|14.03|12.63|13.95|12.55|0
1643287920000|2022-01-27 12:52:00|14.07|12.67|14.14|12.74|14.14|12.74|14.05|12.65|0
1643287930000|2022-01-27 12:52:10|14.15|12.75|14.18|12.78|14.18|12.78|14.13|12.73|0
1643287940000|2022-01-27 12:52:20|14.2|12.8|14.23|12.83|14.25|12.85|14.2|12.8|0
1643287950000|2022-01-27 12:52:30|14.2|12.8|14.23|12.83|14.23|12.83|14.2|12.8|0
1643287960000|2022-01-27 12:52:40|14.32|12.92|14.29|12.89|14.32|12.92|14.28|12.88|0
1643287970000|2022-01-27 12:52:50|14.31|12.91|14.31|12.91|14.33|12.93|14.31|12.91|0
1643287980000|2022-01-27 12:53:00|14.33|12.93|14.29|12.89|14.33|12.93|14.25|12.85|0
1643287990000|2022-01-27 12:53:10|14.31|12.91|14.44|13.04|14.44|13.04|14.31|12.91|0
1643288000000|2022-01-27 12:53:20|14.43|13.03|14.51|13.11|14.51|13.11|14.43|13.03|0
1643288010000|2022-01-27 12:53:30|14.59|13.19|14.73|13.33|14.73|13.33|14.59|13.19|0
1643288020000|2022-01-27 12:53:40|14.74|13.34|14.85|13.44|14.85|13.44|14.74|13.34|0
1643288030000|2022-01-27 12:53:50|14.89|13.47|14.8|13.39|14.89|13.47|14.8|13.39|0
1643288040000|2022-01-27 12:54:00|14.81|13.4|14.91|13.49|14.91|13.49|14.81|13.4|0
1643288050000|2022-01-27 12:54:10|14.88|13.46|14.8|13.39|14.88|13.46|14.78|13.38|0
1643288060000|2022-01-27 12:54:20|14.72|13.31|14.56|13.16|14.72|13.31|14.56|13.16|0
1643288070000|2022-01-27 12:54:30|14.59|13.19|14.56|13.16|14.59|13.19|14.56|13.16|0
1643288080000|2022-01-27 12:54:40|14.59|13.19|14.55|13.15|14.61|13.21|14.55|13.15|0
1643288090000|2022-01-27 12:54:50|14.56|13.16|14.66|13.26|14.66|13.26|14.56|13.16|0
1643288100000|2022-01-27 12:55:00|14.6|13.2|14.66|13.26|14.66|13.26|14.56|13.16|0
1643288110000|2022-01-27 12:55:10|14.76|13.35|14.82|13.41|14.85|13.44|14.76|13.35|0
1643288120000|2022-01-27 12:55:20|14.8|13.39|14.88|13.46|14.91|13.49|14.8|13.39|0
1643288130000|2022-01-27 12:55:30|14.85|13.44|14.77|13.36|14.85|13.44|14.73|13.33|0
1643288140000|2022-01-27 12:55:40|14.72|13.31|14.73|13.33|14.77|13.36|14.69|13.29|0
1643288150000|2022-01-27 12:55:50|14.71|13.31|14.66|13.26|14.73|13.33|14.66|13.26|0
1643288160000|2022-01-27 12:56:00|14.62|13.22|14.66|13.26|14.66|13.26|14.62|13.22|0
1643288170000|2022-01-27 12:56:10|14.67|13.27|14.66|13.26|14.67|13.27|14.64|13.24|0
1643288180000|2022-01-27 12:56:20|14.69|13.29|14.58|13.18|14.69|13.29|14.58|13.18|0
1643288190000|2022-01-27 12:56:30|14.55|13.15|14.49|13.09|14.55|13.15|14.44|13.04|0
1643288200000|2022-01-27 12:56:40|14.6|13.2|14.48|13.08|14.6|13.2|14.48|13.08|0
1643288210000|2022-01-27 12:56:50|14.47|13.07|14.47|13.07|14.53|13.13|14.47|13.07|0
1643288220000|2022-01-27 12:57:00|14.56|13.16|14.51|13.11|14.57|13.17|14.51|13.11|0
1643288230000|2022-01-27 12:57:10|14.48|13.08|14.44|13.04|14.49|13.09|14.44|13.04|0
1643288240000|2022-01-27 12:57:20|14.58|13.18|14.44|13.04|14.58|13.18|14.44|13.04|0
1643288250000|2022-01-27 12:57:30|14.43|13.03|14.38|12.98|14.43|13.03|14.38|12.98|0
1643288260000|2022-01-27 12:57:40|14.41|13.01|14.47|13.07|14.49|13.09|14.41|13.01|0
1643288270000|2022-01-27 12:57:50|14.51|13.11|14.58|13.18|14.58|13.18|14.51|13.11|0
1643288280000|2022-01-27 12:58:00|14.61|13.21|14.53|13.13|14.61|13.21|14.53|13.13|0
1643288290000|2022-01-27 12:58:10|14.61|13.21|14.55|13.15|14.61|13.21|14.48|13.08|0
1643288300000|2022-01-27 12:58:20|14.53|13.13|14.58|13.18|14.6|13.2|14.53|13.13|0
1643288310000|2022-01-27 12:58:30|14.56|13.16|14.53|13.13|14.58|13.18|14.53|13.13|0
1643288320000|2022-01-27 12:58:40|14.56|13.16|14.51|13.11|14.58|13.18|14.51|13.11|0
1643288330000|2022-01-27 12:58:50|14.53|13.13|14.47|13.07|14.54|13.14|14.47|13.07|0
1643288340000|2022-01-27 12:59:00|14.42|13.02|14.44|13.04|14.47|13.07|14.42|13.02|0
1643288350000|2022-01-27 12:59:10|14.35|12.95|14.33|12.93|14.35|12.95|14.32|12.92|0
1643288360000|2022-01-27 12:59:20|14.32|12.92|14.34|12.94|14.34|12.94|14.24|12.84|0
1643288370000|2022-01-27 12:59:30|14.37|12.97|14.29|12.89|14.37|12.97|14.29|12.89|0
1643288380000|2022-01-27 12:59:40|14.23|12.83|14.29|12.89|14.29|12.89|14.23|12.83|0
1643288390000|2022-01-27 12:59:50|14.32|12.92|14.29|12.89|14.32|12.92|14.29|12.89|0
1643288400000|2022-01-27 13:00:00|14.39|12.99|14.44|13.04|14.56|13.16|14.39|12.99|0
1643288410000|2022-01-27 13:00:10|14.46|13.06|14.66|13.26|14.66|13.26|14.46|13.06|0
1643288420000|2022-01-27 13:00:20|14.69|13.29|14.63|13.23|14.69|13.29|14.57|13.17|0
1643288430000|2022-01-27 13:00:30|14.51|13.11|14.31|12.91|14.53|13.13|14.31|12.91|0
1643288440000|2022-01-27 13:00:40|14.25|12.85|14.33|12.93|14.33|12.93|14.23|12.83|0
1643288450000|2022-01-27 13:00:50|14.25|12.85|14.23|12.83|14.25|12.85|14.2|12.8|0
1643288460000|2022-01-27 13:01:00|14.13|12.73|14.2|12.8|14.2|12.8|14.13|12.73|0
1643288470000|2022-01-27 13:01:10|14.25|12.85|14.51|13.11|14.51|13.11|14.25|12.85|0
1643288480000|2022-01-27 13:01:20|14.47|13.07|14.63|13.23|14.63|13.23|14.44|13.04|0
1643288490000|2022-01-27 13:01:30|14.53|13.13|14.54|13.14|14.54|13.14|14.51|13.11|0
1643288500000|2022-01-27 13:01:40|14.53|13.13|14.45|13.05|14.53|13.13|14.45|13.05|0
1643288510000|2022-01-27 13:01:50|14.47|13.07|14.48|13.08|14.49|13.09|14.45|13.05|0
1643288520000|2022-01-27 13:02:00|14.51|13.11|14.61|13.21|14.61|13.21|14.51|13.11|0
1643288530000|2022-01-27 13:02:10|14.63|13.23|14.69|13.29|14.69|13.29|14.63|13.23|0
1643288540000|2022-01-27 13:02:20|14.73|13.32|14.71|13.31|14.73|13.32|14.71|13.31|0
1643288550000|2022-01-27 13:02:30|14.69|13.29|14.75|13.35|14.75|13.35|14.58|13.18|0
1643288560000|2022-01-27 13:02:40|14.71|13.31|14.79|13.39|14.79|13.39|14.71|13.31|0
1643288570000|2022-01-27 13:02:50|14.66|13.26|14.58|13.18|14.66|13.26|14.58|13.18|0
1643288580000|2022-01-27 13:03:00|14.69|13.29|14.74|13.34|14.74|13.34|14.69|13.29|0
1643288590000|2022-01-27 13:03:10|14.77|13.36|14.85|13.43|14.85|13.43|14.77|13.36|0
1643288600000|2022-01-27 13:03:20|14.82|13.41|14.96|13.53|14.96|13.53|14.82|13.41|0
1643288610000|2022-01-27 13:03:30|14.93|13.51|14.9|13.48|14.93|13.51|14.9|13.48|0
1643288620000|2022-01-27 13:03:40|14.88|13.46|14.92|13.5|14.92|13.5|14.88|13.46|0
1643288630000|2022-01-27 13:03:50|14.94|13.52|15.07|13.63|15.1|13.66|14.94|13.52|0
1643288640000|2022-01-27 13:04:00|15.04|13.61|14.93|13.51|15.04|13.61|14.9|13.48|0
1643288650000|2022-01-27 13:04:10|14.89|13.47|14.88|13.46|14.89|13.47|14.88|13.46|0
1643288660000|2022-01-27 13:04:20|14.74|13.34|14.61|13.21|14.74|13.34|14.59|13.19|0
1643288670000|2022-01-27 13:04:30|14.5|13.1|14.35|12.95|14.5|13.1|14.35|12.95|0
1643288680000|2022-01-27 13:04:40|14.33|12.93|14.53|13.13|14.53|13.13|14.33|12.93|0
1643288690000|2022-01-27 13:04:50|14.5|13.1|14.36|12.96|14.5|13.1|14.36|12.96|0
1643288700000|2022-01-27 13:05:00|14.38|12.98|14.48|13.08|14.48|13.08|14.38|12.98|0
1643288710000|2022-01-27 13:05:10|14.77|13.36|14.86|13.45|14.86|13.45|14.77|13.36|0
1643288720000|2022-01-27 13:05:20|14.88|13.46|15.21|13.76|15.21|13.76|14.88|13.46|0
1643288730000|2022-01-27 13:05:30|15.15|13.71|15.18|13.73|15.21|13.76|15.1|13.66|0
1643288740000|2022-01-27 13:05:40|15.15|13.71|15.17|13.72|15.17|13.72|15.15|13.71|0
1643288750000|2022-01-27 13:05:50|15.12|13.68|15.18|13.73|15.21|13.76|15.12|13.68|0
1643288760000|2022-01-27 13:06:00|15.29|13.84|15.32|13.86|15.4|13.94|15.29|13.84|0
1643288770000|2022-01-27 13:06:10|15.17|13.72|15.35|13.89|15.35|13.89|15.17|13.72|0
1643288780000|2022-01-27 13:06:20|15.38|13.91|15.4|13.94|15.43|13.96|15.38|13.91|0
1643288790000|2022-01-27 13:06:30|15.43|13.96|15.46|13.99|15.46|13.99|15.4|13.94|0
1643288800000|2022-01-27 13:06:40|15.49|14.01|15.46|13.99|15.49|14.01|15.43|13.96|0
1643288810000|2022-01-27 13:06:50|15.43|13.96|15.4|13.94|15.43|13.96|15.35|13.89|0
1643288820000|2022-01-27 13:07:00|15.38|13.91|15.29|13.83|15.38|13.91|15.29|13.83|0
1643288830000|2022-01-27 13:07:10|15.24|13.78|15.26|13.81|15.26|13.81|15.24|13.78|0
1643288840000|2022-01-27 13:07:20|15.21|13.76|15.35|13.89|15.35|13.89|15.18|13.73|0
1643288850000|2022-01-27 13:07:30|15.46|13.99|15.49|14.01|15.49|14.01|15.43|13.96|0
1643288860000|2022-01-27 13:07:40|15.4|13.94|15.29|13.83|15.4|13.94|15.25|13.8|0
1643288870000|2022-01-27 13:07:50|15.23|13.78|15.12|13.68|15.23|13.78|15|13.57|0
1643288880000|2022-01-27 13:08:00|15.04|13.61|15|13.57|15.04|13.61|15|13.57|0
1643288890000|2022-01-27 13:08:10|14.93|13.51|14.85|13.43|14.96|13.53|14.85|13.43|0
1643288900000|2022-01-27 13:08:20|14.9|13.48|15.04|13.61|15.12|13.68|14.9|13.48|0
1643288910000|2022-01-27 13:08:30|15.07|13.63|15.23|13.78|15.23|13.78|15.07|13.63|0
1643288920000|2022-01-27 13:08:40|15.32|13.86|15.32|13.86|15.32|13.86|15.26|13.81|0
1643288930000|2022-01-27 13:08:50|15.35|13.89|15.1|13.66|15.35|13.89|15.1|13.66|0
1643288940000|2022-01-27 13:09:00|15.07|13.63|15.09|13.66|15.09|13.66|14.96|13.53|0
1643288950000|2022-01-27 13:09:10|15.12|13.68|15.23|13.78|15.23|13.78|15.12|13.68|0
1643288960000|2022-01-27 13:09:20|15.29|13.83|15.26|13.81|15.29|13.83|15.23|13.78|0
1643288970000|2022-01-27 13:09:30|15.33|13.87|15.42|13.95|15.42|13.95|15.23|13.78|0
1643288980000|2022-01-27 13:09:40|15.52|14.04|15.54|14.06|15.54|14.06|15.52|14.04|0
1643288990000|2022-01-27 13:09:50|15.52|14.04|15.57|14.09|15.57|14.09|15.49|14.01|0
1643289000000|2022-01-27 13:10:00|15.6|14.12|15.63|14.14|15.63|14.14|15.57|14.09|0
1643289010000|2022-01-27 13:10:10|15.66|14.17|15.72|14.22|15.72|14.22|15.66|14.17|0
1643289020000|2022-01-27 13:10:20|15.66|14.17|15.6|14.12|15.66|14.17|15.6|14.12|0
1643289030000|2022-01-27 13:10:30|15.63|14.14|15.52|14.04|15.63|14.14|15.43|13.96|0
1643289040000|2022-01-27 13:10:40|15.57|14.09|15.4|13.94|15.57|14.09|15.4|13.94|0
1643289050000|2022-01-27 13:10:50|15.37|13.91|15.29|13.83|15.37|13.91|15.29|13.83|0
1643289060000|2022-01-27 13:11:00|15.25|13.8|15.23|13.78|15.29|13.83|15.23|13.78|0
1643289070000|2022-01-27 13:11:10|15.26|13.81|15.21|13.76|15.26|13.81|15.21|13.76|0
1643289080000|2022-01-27 13:11:20|15.12|13.68|16|14.48|16|14.48|15.12|13.68|0
1643289090000|2022-01-27 13:11:30|15.99|14.46|16.23|14.69|16.23|14.69|15.99|14.46|0
1643289100000|2022-01-27 13:11:40|16.12|14.58|16.03|14.5|16.12|14.58|16.03|14.5|0
1643289110000|2022-01-27 13:11:50|16.06|14.53|16.09|14.56|16.09|14.56|16.03|14.5|0
1643289120000|2022-01-27 13:12:00|16.02|14.49|14.89|13.47|16.02|14.49|14.89|13.47|0
1643289130000|2022-01-27 13:12:10|14.86|13.45|14.95|13.52|14.95|13.52|14.86|13.45|0
1643289140000|2022-01-27 13:12:20|15|13.57|14.89|13.47|15|13.57|14.89|13.47|0
1643289150000|2022-01-27 13:12:30|14.95|13.52|14.86|13.45|14.95|13.52|14.86|13.45|0
1643289160000|2022-01-27 13:12:40|14.92|13.5|14.82|13.41|14.92|13.5|14.82|13.41|0
1643289170000|2022-01-27 13:12:50|14.84|13.42|14.81|13.4|14.84|13.42|14.81|13.4|0
1643289180000|2022-01-27 13:13:00|14.86|13.45|14.97|13.55|14.97|13.55|14.86|13.45|0
1643289190000|2022-01-27 13:13:10|14.92|13.5|14.83|13.42|14.92|13.5|14.83|13.42|0
1643289200000|2022-01-27 13:13:20|14.92|13.5|14.92|13.5|14.92|13.5|14.89|13.47|0
1643289210000|2022-01-27 13:13:30|14.89|13.47|15|13.57|15|13.57|14.86|13.45|0
1643289220000|2022-01-27 13:13:40|15.03|13.6|15|13.57|15.03|13.6|15|13.57|0
1643289230000|2022-01-27 13:13:50|15.03|13.6|15|13.57|15.03|13.6|15|13.57|0
1643289240000|2022-01-27 13:14:00|14.94|13.52|15.06|13.62|15.06|13.62|14.94|13.52|0
1643289250000|2022-01-27 13:14:10|15.01|13.58|15.03|13.6|15.03|13.6|15.01|13.58|0
1643289260000|2022-01-27 13:14:20|14.97|13.55|14.86|13.45|14.97|13.55|14.81|13.4|0
1643289270000|2022-01-27 13:14:30|14.83|13.42|14.78|13.37|14.83|13.42|14.75|13.35|0
1643289280000|2022-01-27 13:14:40|14.77|13.36|14.78|13.37|14.78|13.37|14.77|13.36|0
1643289290000|2022-01-27 13:14:50|14.75|13.35|14.78|13.37|14.78|13.37|14.65|13.25|0
1643289300000|2022-01-27 13:15:00|14.7|13.3|14.75|13.35|14.75|13.35|14.7|13.3|0
1643289310000|2022-01-27 13:15:10|14.67|13.27|14.7|13.3|14.72|13.32|14.62|13.22|0
1643289320000|2022-01-27 13:15:20|14.71|13.31|14.72|13.32|14.72|13.32|14.68|13.28|0
1643289330000|2022-01-27 13:15:30|14.62|13.22|14.74|13.33|14.74|13.33|14.62|13.22|0
1643289340000|2022-01-27 13:15:40|14.78|13.37|14.75|13.35|14.78|13.37|14.75|13.35|0
1643289350000|2022-01-27 13:15:50|14.74|13.33|14.78|13.37|14.78|13.37|14.74|13.33|0
1643289360000|2022-01-27 13:16:00|14.67|13.27|14.64|13.24|14.67|13.27|14.59|13.19|0
1643289370000|2022-01-27 13:16:10|14.78|13.37|14.72|13.32|14.78|13.37|14.72|13.32|0
1643289380000|2022-01-27 13:16:20|14.78|13.37|14.72|13.32|14.78|13.37|14.72|13.32|0
1643289390000|2022-01-27 13:16:30|14.64|13.24|14.62|13.22|14.64|13.24|14.59|13.19|0
1643289400000|2022-01-27 13:16:40|14.75|13.35|14.67|13.27|14.75|13.35|14.64|13.24|0
1643289410000|2022-01-27 13:16:50|14.7|13.3|14.72|13.32|14.72|13.32|14.7|13.3|0
1643289420000|2022-01-27 13:17:00|14.7|13.3|14.54|13.14|14.7|13.3|14.46|13.06|0
1643289430000|2022-01-27 13:17:10|14.59|13.19|14.61|13.21|14.62|13.22|14.57|13.17|0
1643289440000|2022-01-27 13:17:20|14.63|13.23|15|13.57|15|13.57|14.63|13.23|0
1643289450000|2022-01-27 13:17:30|14.97|13.55|14.92|13.5|14.97|13.55|14.92|13.5|0
1643289460000|2022-01-27 13:17:40|14.89|13.47|14.94|13.52|14.94|13.52|14.89|13.47|0
1643289470000|2022-01-27 13:17:50|14.9|13.48|14.75|13.35|14.9|13.48|14.7|13.3|0
1643289480000|2022-01-27 13:18:00|14.78|13.37|14.67|13.27|14.78|13.37|14.59|13.19|0
1643289490000|2022-01-27 13:18:10|14.63|13.23|14.75|13.35|14.75|13.35|14.63|13.23|0
1643289500000|2022-01-27 13:18:20|14.9|13.48|14.92|13.5|14.92|13.5|14.89|13.47|0
1643289510000|2022-01-27 13:18:30|15.05|13.62|15|13.57|15.05|13.62|14.97|13.55|0
1643289520000|2022-01-27 13:18:40|15.08|13.65|15.17|13.72|15.17|13.72|15.08|13.65|0
1643289530000|2022-01-27 13:18:50|15.12|13.68|15.11|13.67|15.14|13.7|15.11|13.67|0
1643289540000|2022-01-27 13:19:00|15.1|13.66|15.11|13.67|15.11|13.67|15.05|13.62|0
1643289550000|2022-01-27 13:19:10|15.14|13.7|15.12|13.68|15.14|13.7|15.08|13.65|0
1643289560000|2022-01-27 13:19:20|15.17|13.72|15.03|13.59|15.22|13.77|15.03|13.59|0
1643289570000|2022-01-27 13:19:30|15.08|13.65|15.19|13.75|15.19|13.75|15.08|13.65|0
1643289580000|2022-01-27 13:19:40|15.14|13.7|15.14|13.7|15.14|13.7|15.11|13.67|0
1643289590000|2022-01-27 13:19:50|15.22|13.77|15.22|13.77|15.25|13.8|15.22|13.77|0
1643289600000|2022-01-27 13:20:00|15.25|13.8|15.36|13.9|15.36|13.9|15.25|13.8|0
1643289610000|2022-01-27 13:20:10|15.38|13.91|15.36|13.9|15.38|13.91|15.31|13.85|0
1643289620000|2022-01-27 13:20:20|15.33|13.87|15.15|13.71|15.33|13.87|15.15|13.71|0
1643289630000|2022-01-27 13:20:30|15.17|13.72|15.14|13.7|15.19|13.75|15.14|13.7|0
1643289640000|2022-01-27 13:20:40|15.17|13.72|15.03|13.59|15.22|13.77|15.03|13.59|0
1643289650000|2022-01-27 13:20:50|14.91|13.49|15.05|13.62|15.05|13.62|14.91|13.49|0
1643289660000|2022-01-27 13:21:00|15.22|13.77|15.08|13.64|15.22|13.77|15.08|13.64|0
1643289670000|2022-01-27 13:21:10|15|13.57|15.04|13.61|15.04|13.61|14.94|13.52|0
1643289680000|2022-01-27 13:21:20|15.03|13.59|15.03|13.59|15.03|13.59|14.97|13.54|0
1643289690000|2022-01-27 13:21:30|14.97|13.54|14.97|13.54|15.01|13.58|14.97|13.54|0
1643289700000|2022-01-27 13:21:40|14.89|13.47|14.75|13.34|14.89|13.47|14.75|13.34|0
1643289710000|2022-01-27 13:21:50|14.72|13.32|14.78|13.37|14.78|13.37|14.67|13.27|0
1643289720000|2022-01-27 13:22:00|14.8|13.39|14.76|13.36|14.83|13.42|14.76|13.36|0
1643289730000|2022-01-27 13:22:10|14.79|13.38|14.91|13.49|14.91|13.49|14.79|13.38|0
1643289740000|2022-01-27 13:22:20|14.94|13.52|14.67|13.27|14.94|13.52|14.67|13.27|0
1643289750000|2022-01-27 13:22:30|14.72|13.32|14.67|13.27|14.72|13.32|14.67|13.27|0
1643289760000|2022-01-27 13:22:40|14.66|13.26|14.54|13.14|14.66|13.26|14.54|13.14|0
1643289770000|2022-01-27 13:22:50|14.56|13.16|14.75|13.34|14.75|13.34|14.56|13.16|0
1643289780000|2022-01-27 13:23:00|14.78|13.37|15.11|13.67|15.11|13.67|14.78|13.37|0
1643289790000|2022-01-27 13:23:10|15.14|13.69|15.16|13.72|15.16|13.72|15.11|13.67|0
1643289800000|2022-01-27 13:23:20|15|13.57|15.09|13.66|15.09|13.66|15|13.57|0
1643289810000|2022-01-27 13:23:30|15.02|13.59|15|13.57|15.08|13.64|15|13.57|0
1643289820000|2022-01-27 13:23:40|15.05|13.62|15.05|13.62|15.11|13.67|15.05|13.62|0
1643289830000|2022-01-27 13:23:50|15.08|13.64|14.94|13.52|15.08|13.64|14.94|13.52|0
1643289840000|2022-01-27 13:24:00|14.91|13.49|14.94|13.52|14.94|13.52|14.89|13.47|0
1643289850000|2022-01-27 13:24:10|15|13.57|14.91|13.49|15|13.57|14.89|13.47|0
1643289860000|2022-01-27 13:24:20|14.89|13.47|15.11|13.67|15.11|13.67|14.89|13.47|0
1643289870000|2022-01-27 13:24:30|15.16|13.72|15.14|13.69|15.16|13.72|15.14|13.69|0
1643289880000|2022-01-27 13:24:40|15.16|13.72|15.22|13.77|15.22|13.77|15.16|13.72|0
1643289890000|2022-01-27 13:24:50|15.36|13.9|15.39|13.92|15.39|13.92|15.33|13.87|0
1643289900000|2022-01-27 13:25:00|15.42|13.95|15.36|13.9|15.45|13.97|15.36|13.9|0
1643289910000|2022-01-27 13:25:10|15.39|13.92|15.37|13.91|15.42|13.95|15.36|13.9|0
1643289920000|2022-01-27 13:25:20|15.36|13.9|15.19|13.74|15.36|13.9|15.19|13.74|0
1643289930000|2022-01-27 13:25:30|15.18|13.73|15.19|13.74|15.2|13.76|15.18|13.73|0
1643289940000|2022-01-27 13:25:40|15.14|13.69|15.16|13.72|15.16|13.72|15.14|13.69|0
1643289950000|2022-01-27 13:25:50|15.19|13.74|15.25|13.8|15.35|13.88|15.16|13.72|0
1643289960000|2022-01-27 13:26:00|15.22|13.77|15.36|13.9|15.37|13.91|15.22|13.77|0
1643289970000|2022-01-27 13:26:10|15.42|13.95|15.4|13.93|15.42|13.95|15.4|13.93|0
1643289980000|2022-01-27 13:26:20|15.47|14|15.53|14.05|15.54|14.06|15.47|14|0
1643289990000|2022-01-27 13:26:30|15.42|13.95|15.53|14.05|15.53|14.05|15.42|13.95|0
1643290000000|2022-01-27 13:26:40|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1643290010000|2022-01-27 13:26:50|15.62|14.13|15.59|14.1|15.62|14.13|15.59|14.1|0
1643290020000|2022-01-27 13:27:00|15.8|14.3|15.82|14.31|15.85|14.34|15.8|14.3|0
1643290030000|2022-01-27 13:27:10|15.73|14.23|15.67|14.18|15.73|14.23|15.67|14.18|0
1643290040000|2022-01-27 13:27:20|15.64|14.15|15.42|13.95|15.64|14.15|15.42|13.95|0
1643290050000|2022-01-27 13:27:30|15.3|13.85|15.25|13.79|15.3|13.85|15.22|13.77|0
1643290060000|2022-01-27 13:27:40|15.27|13.82|15.29|13.83|15.34|13.88|15.27|13.82|0
1643290070000|2022-01-27 13:27:50|15.25|13.79|15.12|13.68|15.25|13.79|15.12|13.68|0
1643290080000|2022-01-27 13:28:00|14.99|13.57|15.05|13.62|15.09|13.65|14.99|13.57|0
1643290100000|2022-01-27 13:28:20|15.06|13.63|15.05|13.62|15.06|13.63|15.05|13.62|0
1643290110000|2022-01-27 13:28:30|15.08|13.64|15.11|13.67|15.11|13.67|15.08|13.64|0
1643290120000|2022-01-27 13:28:40|15.12|13.68|15.22|13.77|15.23|13.78|15.12|13.68|0
1643290130000|2022-01-27 13:28:50|15.2|13.76|15.09|13.65|15.2|13.76|15.09|13.65|0
1643290140000|2022-01-27 13:29:00|15.08|13.64|15.11|13.67|15.12|13.68|15.08|13.64|0
1643290150000|2022-01-27 13:29:10|15.06|13.63|15.08|13.64|15.08|13.64|15.06|13.63|0
1643290160000|2022-01-27 13:29:20|15.06|13.63|14.99|13.57|15.06|13.63|14.99|13.57|0
1643290170000|2022-01-27 13:29:30|14.95|13.53|14.94|13.52|14.95|13.53|14.79|13.38|0
1643290180000|2022-01-27 13:29:40|14.95|13.53|15.01|13.58|15.01|13.58|14.94|13.52|0
1643290190000|2022-01-27 13:29:50|15.02|13.59|15.17|13.73|15.17|13.73|15.02|13.59|0
1643290200000|2022-01-27 13:30:00|15.25|13.79|15.44|13.97|15.47|14|15.25|13.79|0
1643290210000|2022-01-27 13:30:10|15.15|13.7|15.41|13.95|15.41|13.95|15.04|13.6|0
1643290220000|2022-01-27 13:30:20|15.4|13.93|15.3|13.84|15.4|13.93|15.23|13.78|0
1643290230000|2022-01-27 13:30:30|15.39|13.92|15.29|13.83|15.46|13.98|15.26|13.81|0
1643290240000|2022-01-27 13:30:40|15.51|14.04|15.23|13.78|15.54|14.06|15.23|13.78|0
1643290250000|2022-01-27 13:30:50|15.16|13.72|15.17|13.73|15.19|13.74|15.16|13.72|0
1643290260000|2022-01-27 13:31:00|15.2|13.75|15.32|13.86|15.32|13.86|15.2|13.75|0
1643290270000|2022-01-27 13:31:10|15.2|13.75|15.4|13.93|15.4|13.93|15.2|13.75|0
1643290280000|2022-01-27 13:31:20|15.5|14.02|15.6|14.11|15.6|14.11|15.44|13.97|0
1643290290000|2022-01-27 13:31:30|15.53|14.05|15.46|13.98|15.53|14.05|15.4|13.93|0
1643290300000|2022-01-27 13:31:40|15.47|14|15.48|14.01|15.53|14.05|15.47|14|0
1643290310000|2022-01-27 13:31:50|15.44|13.97|15.33|13.87|15.44|13.97|15.27|13.82|0
1643290320000|2022-01-27 13:32:00|15.4|13.93|14.98|13.55|15.4|13.93|14.97|13.54|0
1643290330000|2022-01-27 13:32:10|14.91|13.49|14.94|13.52|14.97|13.54|14.91|13.49|0
1643290340000|2022-01-27 13:32:20|14.91|13.49|14.88|13.47|14.91|13.49|14.88|13.47|0
1643290350000|2022-01-27 13:32:30|14.83|13.42|15.03|13.6|15.03|13.6|14.83|13.42|0
1643290360000|2022-01-27 13:32:40|15.02|13.59|14.61|13.21|15.02|13.59|14.61|13.21|0
1643290370000|2022-01-27 13:32:50|14.64|13.24|14.76|13.35|14.76|13.35|14.63|13.23|0
1643290380000|2022-01-27 13:33:00|14.72|13.32|14.6|13.2|14.76|13.35|14.6|13.2|0
1643290390000|2022-01-27 13:33:10|14.63|13.23|14.63|13.23|14.63|13.23|14.61|13.21|0
1643290400000|2022-01-27 13:33:20|14.79|13.38|14.69|13.29|14.84|13.43|14.69|13.29|0
1643290410000|2022-01-27 13:33:30|14.64|13.24|14.61|13.21|14.64|13.24|14.59|13.19|0
1643290420000|2022-01-27 13:33:40|14.74|13.34|14.91|13.49|14.91|13.49|14.74|13.34|0
1643290430000|2022-01-27 13:33:50|14.95|13.53|15.02|13.59|15.05|13.62|14.95|13.53|0
1643290440000|2022-01-27 13:34:00|15.06|13.63|15.1|13.67|15.15|13.7|15.06|13.63|0
1643290450000|2022-01-27 13:34:10|15.08|13.64|14.91|13.49|15.09|13.65|14.91|13.49|0
1643290460000|2022-01-27 13:34:20|14.85|13.44|14.84|13.43|14.85|13.44|14.84|13.43|0
1643290470000|2022-01-27 13:34:30|14.8|13.39|14.77|13.36|14.8|13.39|14.77|13.36|0
1643290480000|2022-01-27 13:34:40|14.72|13.32|14.73|13.33|14.74|13.34|14.72|13.32|0
1643290490000|2022-01-27 13:34:50|14.72|13.32|14.74|13.34|14.74|13.34|14.69|13.29|0
1643290500000|2022-01-27 13:35:00|14.72|13.32|14.88|13.46|14.88|13.46|14.72|13.32|0
1643290510000|2022-01-27 13:35:10|14.73|13.33|14.65|13.25|14.73|13.33|14.65|13.25|0
1643290520000|2022-01-27 13:35:20|14.72|13.32|14.84|13.43|14.92|13.5|14.7|13.3|0
1643290530000|2022-01-27 13:35:30|14.87|13.45|14.85|13.44|14.87|13.45|14.84|13.43|0
1643290540000|2022-01-27 13:35:40|14.73|13.33|14.56|13.16|14.73|13.33|14.56|13.16|0
1643290550000|2022-01-27 13:35:50|14.69|13.29|14.64|13.24|14.69|13.29|14.61|13.21|0
1643290560000|2022-01-27 13:36:00|14.69|13.29|14.8|13.39|14.81|13.4|14.69|13.29|0
1643290570000|2022-01-27 13:36:10|14.83|13.41|14.55|13.15|14.83|13.41|14.55|13.15|0
1643290580000|2022-01-27 13:36:20|14.62|13.22|14.56|13.16|14.64|13.24|14.56|13.16|0
1643290590000|2022-01-27 13:36:30|14.6|13.2|14.56|13.16|14.6|13.2|14.53|13.13|0
1643290600000|2022-01-27 13:36:40|14.61|13.21|14.53|13.13|14.62|13.22|14.53|13.13|0
1643290610000|2022-01-27 13:36:50|14.48|13.08|14.56|13.16|14.56|13.16|14.48|13.08|0
1643290620000|2022-01-27 13:37:00|14.55|13.15|14.7|13.3|14.7|13.3|14.52|13.12|0
1643290630000|2022-01-27 13:37:10|14.73|13.33|14.52|13.12|14.73|13.33|14.52|13.12|0
1643290640000|2022-01-27 13:37:20|14.51|13.11|14.38|12.98|14.53|13.13|14.38|12.98|0
1643290650000|2022-01-27 13:37:30|14.3|12.9|14.35|12.95|14.35|12.95|14.23|12.83|0
1643290660000|2022-01-27 13:37:40|14.39|12.99|14.43|13.03|14.43|13.03|14.38|12.98|0
1643290670000|2022-01-27 13:37:50|14.41|13.01|14.49|13.09|14.49|13.09|14.41|13.01|0
1643290680000|2022-01-27 13:38:00|14.46|13.06|14.57|13.17|14.57|13.17|14.43|13.03|0
1643290690000|2022-01-27 13:38:10|14.53|13.13|14.47|13.07|14.53|13.13|14.47|13.07|0
1643290700000|2022-01-27 13:38:20|14.48|13.08|14.56|13.16|14.56|13.16|14.48|13.08|0
1643290710000|2022-01-27 13:38:30|14.51|13.11|14.38|12.98|14.51|13.11|14.38|12.98|0
1643290720000|2022-01-27 13:38:40|14.35|12.95|14.41|13.01|14.42|13.02|14.35|12.95|0
1643290730000|2022-01-27 13:38:50|14.42|13.02|14.62|13.22|14.62|13.22|14.42|13.02|0
1643290740000|2022-01-27 13:39:00|14.68|13.28|14.77|13.36|14.77|13.36|14.68|13.28|0
1643290750000|2022-01-27 13:39:10|14.74|13.34|14.82|13.41|14.82|13.41|14.74|13.34|0
1643290760000|2022-01-27 13:39:20|14.85|13.44|14.92|13.5|14.94|13.51|14.85|13.44|0
1643290770000|2022-01-27 13:39:30|14.82|13.41|14.76|13.35|14.82|13.41|14.76|13.35|0
1643290780000|2022-01-27 13:39:40|14.8|13.39|14.74|13.34|14.8|13.39|14.73|13.33|0
1643290790000|2022-01-27 13:39:50|14.73|13.33|14.74|13.34|14.74|13.34|14.69|13.29|0
1643290800000|2022-01-27 13:40:00|14.73|13.33|14.58|13.18|14.73|13.33|14.58|13.18|0
1643290810000|2022-01-27 13:40:10|14.61|13.21|14.58|13.18|14.64|13.24|14.58|13.18|0
1643290820000|2022-01-27 13:40:20|14.64|13.24|14.73|13.33|14.73|13.33|14.64|13.24|0
1643290830000|2022-01-27 13:40:30|14.78|13.37|14.8|13.39|14.8|13.39|14.77|13.36|0
1643290840000|2022-01-27 13:40:40|14.77|13.36|14.82|13.41|14.88|13.46|14.77|13.36|0
1643290850000|2022-01-27 13:40:50|14.91|13.49|14.96|13.54|14.96|13.54|14.91|13.49|0
1643290860000|2022-01-27 13:41:00|15.07|13.64|15.2|13.75|15.2|13.75|15.07|13.64|0
1643290870000|2022-01-27 13:41:10|15.19|13.74|15.13|13.69|15.19|13.74|15.13|13.69|0
1643290880000|2022-01-27 13:41:20|15.16|13.71|15.19|13.74|15.19|13.74|15.13|13.69|0
1643290890000|2022-01-27 13:41:30|15.18|13.66|15.17|13.73|15.18|13.73|15.1|13.66|0
1643290900000|2022-01-27 13:41:40|15.16|13.71|15.16|13.71|15.16|13.71|15.13|13.69|0
1643290910000|2022-01-27 13:41:50|15.14|13.7|15.16|13.71|15.16|13.71|15.14|13.7|0
1643290920000|2022-01-27 13:42:00|15.13|13.69|15.1|13.66|15.13|13.69|15.09|13.65|0
1643290930000|2022-01-27 13:42:10|15.07|13.64|15.07|13.64|15.07|13.64|15.02|13.59|0
1643290940000|2022-01-27 13:42:20|15.05|13.61|15.11|13.67|15.11|13.67|15.05|13.61|0
1643290950000|2022-01-27 13:42:30|15.13|13.69|15.33|13.87|15.33|13.87|15.13|13.69|0
1643290960000|2022-01-27 13:42:40|15.3|13.84|15.33|13.87|15.34|13.88|15.3|13.84|0
1643290970000|2022-01-27 13:42:50|15.3|13.84|15.1|13.66|15.3|13.84|15.1|13.66|0
1643290980000|2022-01-27 13:43:00|15.02|13.59|14.91|13.49|15.02|13.59|14.91|13.49|0
1643290990000|2022-01-27 13:43:10|14.82|13.41|15.04|13.61|15.04|13.61|14.82|13.41|0
1643291000000|2022-01-27 13:43:20|15.02|13.59|14.99|13.56|15.02|13.59|14.96|13.54|0
1643291010000|2022-01-27 13:43:30|14.93|13.51|14.91|13.49|14.96|13.54|14.91|13.49|0
1643291020000|2022-01-27 13:43:40|14.96|13.54|15.13|13.69|15.13|13.69|14.96|13.54|0
1643291030000|2022-01-27 13:43:50|15.18|13.74|15.07|13.64|15.18|13.74|15.07|13.64|0
1643291040000|2022-01-27 13:44:00|15.1|13.66|15.07|13.64|15.13|13.69|15.07|13.64|0
1643291050000|2022-01-27 13:44:10|15.04|13.61|15.1|13.66|15.1|13.66|15.04|13.61|0
1643291060000|2022-01-27 13:44:20|15.07|13.64|15.02|13.59|15.07|13.64|14.96|13.54|0
1643291070000|2022-01-27 13:44:30|14.99|13.56|14.95|13.52|14.99|13.56|14.95|13.52|0
1643291080000|2022-01-27 13:44:40|14.96|13.54|15.1|13.66|15.1|13.66|14.96|13.54|0
1643291090000|2022-01-27 13:44:50|15.07|13.64|15.1|13.66|15.1|13.66|15.07|13.64|0
1643291100000|2022-01-27 13:45:00|15.07|13.64|15.27|13.81|15.27|13.81|15.07|13.64|0
1643291110000|2022-01-27 13:45:10|15.31|13.85|15.32|13.86|15.35|13.89|15.31|13.85|0
1643291120000|2022-01-27 13:45:20|15.3|13.84|15.27|13.81|15.3|13.84|15.24|13.79|0
1643291130000|2022-01-27 13:45:30|15.24|13.79|15.27|13.81|15.3|13.84|15.24|13.79|0
1643291140000|2022-01-27 13:45:40|15.24|13.79|15.32|13.86|15.32|13.86|15.24|13.79|0
1643291150000|2022-01-27 13:45:50|15.24|13.79|15.27|13.81|15.27|13.81|15.24|13.79|0
1643291160000|2022-01-27 13:46:00|15.3|13.84|15.35|13.89|15.35|13.89|15.3|13.84|0
1643291170000|2022-01-27 13:46:10|15.37|13.9|15.38|13.92|15.41|13.94|15.37|13.9|0
1643291180000|2022-01-27 13:46:20|15.41|13.94|15.44|13.97|15.44|13.97|15.41|13.94|0
1643291190000|2022-01-27 13:46:30|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1643291200000|2022-01-27 13:46:40|15.47|13.99|15.45|13.98|15.47|13.99|15.44|13.97|0
1643291210000|2022-01-27 13:46:50|15.41|13.94|15.38|13.92|15.41|13.94|15.38|13.92|0
1643291220000|2022-01-27 13:47:00|15.35|13.89|15.24|13.79|15.35|13.89|15.24|13.79|0
1643291230000|2022-01-27 13:47:10|15.3|13.84|15.27|13.81|15.35|13.89|15.27|13.81|0
1643291240000|2022-01-27 13:47:20|15.24|13.79|15.38|13.92|15.38|13.92|15.24|13.79|0
1643291250000|2022-01-27 13:47:30|15.35|13.89|15.32|13.86|15.35|13.89|15.32|13.86|0
1643291260000|2022-01-27 13:47:40|15.3|13.84|15.21|13.76|15.3|13.84|15.21|13.76|0
1643291270000|2022-01-27 13:47:50|15.24|13.79|15.27|13.81|15.29|13.84|15.24|13.79|0
1643291280000|2022-01-27 13:48:00|15.29|13.84|15.27|13.81|15.32|13.86|15.27|13.81|0
1643291290000|2022-01-27 13:48:10|15.29|13.84|15.27|13.81|15.29|13.84|15.27|13.81|0
1643291300000|2022-01-27 13:48:20|15.29|13.84|15.18|13.74|15.29|13.84|15.15|13.71|0
1643291310000|2022-01-27 13:48:30|15.15|13.71|15.24|13.79|15.24|13.79|15.15|13.71|0
1643291320000|2022-01-27 13:48:40|15.29|13.84|15.24|13.79|15.32|13.86|15.24|13.79|0
1643291330000|2022-01-27 13:48:50|15.15|13.71|15.13|13.69|15.15|13.71|15.07|13.64|0
1643291340000|2022-01-27 13:49:00|15.15|13.71|15.32|13.86|15.32|13.86|15.15|13.71|0
1643291350000|2022-01-27 13:49:10|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1643291360000|2022-01-27 13:49:20|15.41|13.94|15.64|14.15|15.64|14.15|15.41|13.94|0
1643291370000|2022-01-27 13:49:30|15.66|14.17|15.71|14.21|15.71|14.21|15.66|14.17|0
1643291380000|2022-01-27 13:49:40|15.72|14.22|15.84|14.33|15.84|14.33|15.72|14.22|0
1643291390000|2022-01-27 13:49:50|15.9|14.38|15.9|14.38|15.92|14.41|15.9|14.38|0
1643291400000|2022-01-27 13:50:00|15.78|14.28|15.81|14.3|15.84|14.33|15.78|14.28|0
1643291410000|2022-01-27 13:50:10|15.69|14.2|15.75|14.25|15.75|14.25|15.66|14.17|0
1643291420000|2022-01-27 13:50:20|15.87|14.36|15.81|14.3|15.87|14.36|15.78|14.28|0
1643291430000|2022-01-27 13:50:30|15.85|14.34|15.92|14.41|15.92|14.41|15.85|14.34|0
1643291440000|2022-01-27 13:50:40|15.87|14.36|15.87|14.36|15.88|14.37|15.87|14.36|0
1643291450000|2022-01-27 13:50:50|15.92|14.41|15.9|14.38|15.95|14.43|15.9|14.38|0
1643291460000|2022-01-27 13:51:00|15.84|14.33|15.87|14.35|15.9|14.38|15.84|14.33|0
1643291470000|2022-01-27 13:51:10|15.84|14.33|15.92|14.41|15.92|14.41|15.84|14.33|0
1643291480000|2022-01-27 13:51:20|15.87|14.35|16.01|14.49|16.01|14.49|15.87|14.35|0
1643291490000|2022-01-27 13:51:30|15.95|14.43|15.94|14.42|15.95|14.43|15.92|14.41|0
1643291500000|2022-01-27 13:51:40|15.98|14.46|16.07|14.54|16.07|14.54|15.98|14.46|0
1643291510000|2022-01-27 13:51:50|16.16|14.62|16.22|14.67|16.22|14.67|16.14|14.61|0
1643291520000|2022-01-27 13:52:00|16.19|14.65|16.37|14.81|16.37|14.81|16.19|14.65|0
1643291530000|2022-01-27 13:52:10|16.43|14.86|16.22|14.67|16.43|14.86|16.22|14.67|0
1643291540000|2022-01-27 13:52:20|16.28|14.73|16.2|14.66|16.28|14.73|16.19|14.65|0
1643291550000|2022-01-27 13:52:30|16.25|14.7|16.2|14.66|16.25|14.7|16.19|14.65|0
1643291560000|2022-01-27 13:52:40|16.28|14.73|16.22|14.67|16.31|14.75|16.22|14.67|0
1643291570000|2022-01-27 13:52:50|16.37|14.81|16.25|14.7|16.4|14.83|16.25|14.7|0
1643291580000|2022-01-27 13:53:00|16.22|14.67|16.31|14.75|16.31|14.75|16.22|14.67|0
1643291590000|2022-01-27 13:53:10|16.34|14.78|16.42|14.86|16.42|14.86|16.34|14.78|0
1643291600000|2022-01-27 13:53:20|16.35|14.79|16.31|14.75|16.35|14.79|16.25|14.7|0
1643291610000|2022-01-27 13:53:30|16.48|14.91|16.45|14.89|16.48|14.91|16.45|14.89|0
1643291620000|2022-01-27 13:53:40|16.48|14.91|16.44|14.87|16.48|14.91|16.42|14.86|0
1643291630000|2022-01-27 13:53:50|16.45|14.89|16.48|14.91|16.5|14.93|16.45|14.89|0
1643291640000|2022-01-27 13:54:00|16.42|14.86|16.48|14.91|16.48|14.91|16.42|14.86|0
1643291650000|2022-01-27 13:54:10|16.45|14.89|16.33|14.78|16.45|14.89|16.25|14.7|0
1643291660000|2022-01-27 13:54:20|16.36|14.81|16.36|14.81|16.38|14.82|16.36|14.81|0
1643291670000|2022-01-27 13:54:30|16.39|14.83|16.39|14.83|16.42|14.86|16.39|14.83|0
1643291680000|2022-01-27 13:54:40|16.42|14.86|16.48|14.91|16.48|14.91|16.42|14.86|0
1643291690000|2022-01-27 13:54:50|16.51|14.94|16.51|14.94|16.51|14.94|16.48|14.91|0
1643291700000|2022-01-27 13:55:00|16.48|14.91|16.39|14.83|16.48|14.91|16.39|14.83|0
1643291710000|2022-01-27 13:55:10|16.36|14.81|16.45|14.89|16.45|14.89|16.36|14.81|0
1643291720000|2022-01-27 13:55:20|16.39|14.83|16.42|14.86|16.42|14.86|16.39|14.83|0
1643291730000|2022-01-27 13:55:30|16.45|14.89|16.48|14.91|16.51|14.94|16.45|14.89|0
1643291740000|2022-01-27 13:55:40|16.45|14.89|16.33|14.78|16.45|14.89|16.33|14.78|0
1643291750000|2022-01-27 13:55:50|16.39|14.83|16.44|14.87|16.44|14.87|16.39|14.83|0
1643291760000|2022-01-27 13:56:00|16.48|14.91|16.51|14.94|16.51|14.94|16.48|14.91|0
1643291770000|2022-01-27 13:56:10|16.66|15.08|16.72|15.13|16.72|15.13|16.66|15.08|0
1643291780000|2022-01-27 13:56:20|16.57|14.99|16.51|14.94|16.6|15.02|16.51|14.94|0
1643291790000|2022-01-27 13:56:30|16.45|14.89|16.42|14.86|16.45|14.89|16.39|14.83|0
1643291800000|2022-01-27 13:56:40|16.36|14.81|16.39|14.83|16.39|14.83|16.36|14.81|0
1643291810000|2022-01-27 13:56:50|16.36|14.81|16.54|14.97|16.54|14.97|16.36|14.81|0
1643291820000|2022-01-27 13:57:00|16.51|14.94|16.45|14.89|16.51|14.94|16.45|14.89|0
1643291830000|2022-01-27 13:57:10|16.51|14.94|16.39|14.83|16.51|14.94|16.39|14.83|0
1643291840000|2022-01-27 13:57:20|16.45|14.89|16.66|15.08|16.66|15.08|16.45|14.89|0
1643291850000|2022-01-27 13:57:30|16.65|15.06|16.72|15.13|16.72|15.13|16.65|15.06|0
1643291860000|2022-01-27 13:57:40|16.71|15.12|16.72|15.13|16.72|15.13|16.69|15.1|0
1643291870000|2022-01-27 13:57:50|16.74|15.14|16.66|15.08|16.74|15.14|16.66|15.08|0
1643291880000|2022-01-27 13:58:00|16.54|14.97|16.51|14.94|16.54|14.97|16.48|14.91|0
1643291890000|2022-01-27 13:58:10|16.45|14.89|16.48|14.91|16.48|14.91|16.39|14.83|0
1643291900000|2022-01-27 13:58:20|16.51|14.94|16.51|14.94|16.57|14.99|16.51|14.94|0
1643291910000|2022-01-27 13:58:30|16.53|14.95|16.45|14.89|16.53|14.95|16.45|14.89|0
1643291920000|2022-01-27 13:58:40|16.48|14.91|16.51|14.94|16.51|14.94|16.48|14.91|0
1643291930000|2022-01-27 13:58:50|16.45|14.89|16.45|14.89|16.51|14.94|16.45|14.89|0
1643291940000|2022-01-27 13:59:00|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1643291950000|2022-01-27 13:59:10|16.45|14.89|16.42|14.86|16.45|14.89|16.42|14.86|0
1643291960000|2022-01-27 13:59:20|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1643291970000|2022-01-27 13:59:30|16.48|14.91|16.6|15.02|16.6|15.02|16.48|14.91|0
1643291980000|2022-01-27 13:59:40|16.57|14.99|16.66|15.08|16.69|15.1|16.57|14.99|0
1643291990000|2022-01-27 13:59:50|16.69|15.1|16.68|15.09|16.69|15.1|16.68|15.09|0
1643292000000|2022-01-27 14:00:00|16.63|15.05|16.63|15.05|16.63|15.05|16.54|14.97|0
1643292010000|2022-01-27 14:00:10|16.6|15.02|16.54|14.97|16.6|15.02|16.45|14.88|0
1643292020000|2022-01-27 14:00:20|16.6|15.02|16.69|15.1|16.72|15.13|16.6|15.02|0
1643292030000|2022-01-27 14:00:30|16.71|15.12|16.63|15.05|16.72|15.13|16.63|15.05|0
1643292040000|2022-01-27 14:00:40|16.54|14.97|16.57|14.99|16.57|14.99|16.54|14.97|0
1643292050000|2022-01-27 14:00:50|16.62|15.03|16.77|15.17|16.77|15.17|16.62|15.03|0
1643292060000|2022-01-27 14:01:00|16.72|15.13|16.75|15.16|16.81|15.21|16.72|15.13|0
1643292070000|2022-01-27 14:01:10|16.84|15.24|16.72|15.13|16.84|15.24|16.72|15.13|0
1643292080000|2022-01-27 14:01:20|16.69|15.1|16.72|15.13|16.72|15.13|16.69|15.1|0
1643292090000|2022-01-27 14:01:30|16.81|15.21|16.84|15.24|16.87|15.27|16.81|15.21|0
1643292100000|2022-01-27 14:01:40|16.87|15.27|16.78|15.18|16.87|15.27|16.78|15.18|0
1643292110000|2022-01-27 14:01:50|16.81|15.21|16.72|15.13|16.81|15.21|16.72|15.13|0
1643292120000|2022-01-27 14:02:00|16.69|15.1|16.84|15.24|16.84|15.24|16.69|15.1|0
1643292130000|2022-01-27 14:02:10|16.81|15.21|16.87|15.27|16.87|15.27|16.81|15.21|0
1643292140000|2022-01-27 14:02:20|17|15.38|17.12|15.49|17.12|15.49|17|15.38|0
1643292150000|2022-01-27 14:02:30|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1643292160000|2022-01-27 14:02:40|17.13|15.5|17.15|15.52|17.15|15.52|17.13|15.5|0
1643292170000|2022-01-27 14:02:50|17.12|15.49|17.06|15.43|17.12|15.49|17.03|15.4|0
1643292180000|2022-01-27 14:03:00|17.03|15.4|16.9|15.29|17.03|15.4|16.9|15.29|0
1643292190000|2022-01-27 14:03:10|17|15.38|16.97|15.35|17.03|15.4|16.97|15.35|0
1643292200000|2022-01-27 14:03:20|16.93|15.32|16.9|15.29|16.93|15.32|16.84|15.24|0
1643292210000|2022-01-27 14:03:30|16.87|15.27|16.96|15.35|16.96|15.35|16.84|15.24|0
1643292220000|2022-01-27 14:03:40|17.03|15.4|17|15.38|17.06|15.43|17|15.38|0
1643292230000|2022-01-27 14:03:50|17.03|15.4|17.07|15.45|17.07|15.45|17.03|15.4|0
1643292240000|2022-01-27 14:04:00|17.09|15.46|17.09|15.46|17.09|15.46|17.06|15.43|0
1643292250000|2022-01-27 14:04:10|17.06|15.43|17.06|15.43|17.06|15.43|17.03|15.4|0
1643292260000|2022-01-27 14:04:20|17.09|15.46|17|15.38|17.09|15.46|17|15.38|0
1643292270000|2022-01-27 14:04:30|17.06|15.43|17.09|15.46|17.09|15.46|17.03|15.4|0
1643292280000|2022-01-27 14:04:40|17.06|15.43|17.09|15.46|17.09|15.46|17.06|15.43|0
1643292290000|2022-01-27 14:04:50|17.83|16.13|16.1|14.57|17.83|16.13|16.1|14.57|0
1643292300000|2022-01-27 14:05:00|16.07|14.54|16.1|14.57|16.13|14.59|16.07|14.54|0
1643292310000|2022-01-27 14:05:10|16.14|14.61|16.25|14.7|16.25|14.7|16.14|14.61|0
1643292320000|2022-01-27 14:05:20|16.31|14.75|16.25|14.7|16.31|14.75|16.25|14.7|0
1643292330000|2022-01-27 14:05:30|16.22|14.67|16.19|14.65|16.22|14.67|16.13|14.59|0
1643292340000|2022-01-27 14:05:40|16.22|14.67|16.25|14.7|16.25|14.7|16.22|14.67|0
1643292350000|2022-01-27 14:05:50|16.23|14.69|16.22|14.67|16.23|14.69|16.22|14.67|0
1643292360000|2022-01-27 14:06:00|16.2|14.66|16.22|14.67|16.22|14.67|16.2|14.66|0
1643292370000|2022-01-27 14:06:10|16.2|14.66|16.19|14.65|16.2|14.66|16.19|14.65|0
1643292380000|2022-01-27 14:06:20|16.2|14.66|16.22|14.67|16.22|14.67|16.2|14.66|0
1643292390000|2022-01-27 14:06:30|16.19|14.65|16.22|14.67|16.22|14.67|16.19|14.65|0
1643292400000|2022-01-27 14:06:40|16.19|14.65|16.16|14.62|16.19|14.65|16.16|14.62|0
1643292410000|2022-01-27 14:06:50|16.25|14.7|16.04|14.51|16.25|14.7|16.04|14.51|0
1643292420000|2022-01-27 14:07:00|15.95|14.43|15.8|14.3|15.95|14.43|15.8|14.3|0
1643292430000|2022-01-27 14:07:10|15.83|14.32|15.86|14.35|15.9|14.39|15.83|14.32|0
1643292440000|2022-01-27 14:07:20|15.74|14.24|15.83|14.32|15.83|14.32|15.69|14.19|0
1643292450000|2022-01-27 14:07:30|15.77|14.27|15.69|14.19|15.77|14.27|15.69|14.19|0
1643292460000|2022-01-27 14:07:40|15.89|14.38|15.83|14.32|15.89|14.38|15.83|14.32|0
1643292470000|2022-01-27 14:07:50|15.79|14.28|15.77|14.27|15.8|14.3|15.77|14.27|0
1643292480000|2022-01-27 14:08:00|15.79|14.28|15.8|14.3|15.82|14.31|15.74|14.24|0
1643292490000|2022-01-27 14:08:10|15.83|14.32|15.98|14.46|15.98|14.46|15.82|14.31|0
1643292500000|2022-01-27 14:08:20|15.95|14.43|15.98|14.46|15.98|14.46|15.95|14.43|0
1643292510000|2022-01-27 14:08:30|15.96|14.44|15.87|14.36|15.96|14.44|15.87|14.36|0
1643292520000|2022-01-27 14:08:40|15.83|14.32|15.77|14.27|15.83|14.32|15.74|14.24|0
1643292530000|2022-01-27 14:08:50|15.74|14.24|15.77|14.27|15.77|14.27|15.74|14.24|0
1643292540000|2022-01-27 14:09:00|15.74|14.24|15.77|14.27|15.77|14.27|15.74|14.24|0
1643292550000|2022-01-27 14:09:10|15.74|14.24|15.71|14.22|15.74|14.24|15.71|14.22|0
1643292560000|2022-01-27 14:09:20|15.69|14.19|15.71|14.22|15.71|14.22|15.66|14.16|0
1643292570000|2022-01-27 14:09:30|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1643292580000|2022-01-27 14:09:40|15.86|14.35|15.89|14.38|15.89|14.38|15.83|14.32|0
1643292590000|2022-01-27 14:09:50|15.92|14.4|15.92|14.4|16.01|14.48|15.92|14.4|0
1643292600000|2022-01-27 14:10:00|15.83|14.32|15.87|14.36|15.87|14.36|15.83|14.32|0
1643292610000|2022-01-27 14:10:10|15.86|14.35|15.83|14.32|15.86|14.35|15.83|14.32|0
1643292620000|2022-01-27 14:10:20|15.89|14.38|15.95|14.43|15.95|14.43|15.86|14.35|0
1643292630000|2022-01-27 14:10:30|15.9|14.39|15.95|14.43|15.95|14.43|15.9|14.39|0
1643292640000|2022-01-27 14:10:40|15.92|14.4|15.92|14.4|15.95|14.43|15.92|14.4|0
1643292650000|2022-01-27 14:10:50|15.89|14.38|15.92|14.4|15.92|14.4|15.89|14.38|0
1643292660000|2022-01-27 14:11:00|15.89|14.38|15.89|14.38|15.92|14.4|15.89|14.38|0
1643292670000|2022-01-27 14:11:10|15.95|14.43|15.95|14.43|15.95|14.43|15.92|14.4|0
1643292680000|2022-01-27 14:11:20|15.93|14.42|15.92|14.4|15.93|14.42|15.9|14.39|0
1643292690000|2022-01-27 14:11:30|15.95|14.43|15.98|14.46|15.98|14.46|15.95|14.43|0
1643292700000|2022-01-27 14:11:40|15.95|14.43|15.92|14.4|15.95|14.43|15.92|14.4|0
1643292710000|2022-01-27 14:11:50|15.98|14.46|15.92|14.4|15.98|14.46|15.92|14.4|0
1643292720000|2022-01-27 14:12:00|15.98|14.46|16.01|14.48|16.01|14.48|15.95|14.43|0
1643292730000|2022-01-27 14:12:10|16.04|14.51|16.05|14.52|16.05|14.52|16.04|14.51|0
1643292740000|2022-01-27 14:12:20|16.07|14.54|16.07|14.54|16.07|14.54|16.07|14.54|0
1643292750000|2022-01-27 14:12:30|16.04|14.51|16.07|14.54|16.07|14.54|16.04|14.51|0
1643292760000|2022-01-27 14:12:40|16.1|14.56|16.1|14.56|16.1|14.56|16.1|14.56|0
1643292770000|2022-01-27 14:12:50|16.07|14.54|16.1|14.56|16.1|14.56|16.07|14.54|0
1643292800000|2022-01-27 14:13:20|16.12|14.59|16.27|14.72|16.27|14.72|16.12|14.59|0
1643292810000|2022-01-27 14:13:30|16.24|14.7|16.24|14.7|16.24|14.7|16.24|14.7|0
1643292820000|2022-01-27 14:13:40|16.23|14.68|16.33|14.78|16.33|14.78|16.21|14.67|0
1643292830000|2022-01-27 14:13:50|16.45|14.89|16.45|14.89|16.45|14.89|16.39|14.83|0
1643292840000|2022-01-27 14:14:00|16.48|14.91|16.45|14.89|16.48|14.91|16.45|14.89|0
1643292850000|2022-01-27 14:14:10|16.42|14.86|16.45|14.89|16.45|14.89|16.39|14.83|0
1643292860000|2022-01-27 14:14:20|16.42|14.86|16.45|14.89|16.45|14.89|16.42|14.86|0
1643292870000|2022-01-27 14:14:30|16.48|14.91|16.45|14.89|16.48|14.91|16.45|14.89|0
1643292880000|2022-01-27 14:14:40|16.48|14.91|16.58|15|16.58|15|16.48|14.91|0
1643292890000|2022-01-27 14:14:50|16.61|15.02|16.64|15.05|16.64|15.05|16.61|15.02|0
1643292900000|2022-01-27 14:15:00|16.7|15.11|16.61|15.02|16.7|15.11|16.61|15.02|0
1643292910000|2022-01-27 14:15:10|16.67|15.08|16.7|15.11|16.7|15.11|16.67|15.08|0
1643292920000|2022-01-27 14:15:20|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1643292930000|2022-01-27 14:15:30|16.7|15.11|16.67|15.08|16.7|15.11|16.67|15.08|0
1643292940000|2022-01-27 14:15:40|16.65|15.07|16.7|15.11|16.7|15.11|16.65|15.07|0
1643292950000|2022-01-27 14:15:50|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1643292960000|2022-01-27 14:16:00|16.76|15.16|16.76|15.16|16.76|15.16|16.73|15.13|0
1643292970000|2022-01-27 14:16:10|16.73|15.13|16.73|15.13|16.73|15.13|16.73|15.13|0
1643292980000|2022-01-27 14:16:20|16.7|15.11|16.7|15.11|16.73|15.13|16.7|15.11|0
1643292990000|2022-01-27 14:16:30|16.67|15.08|16.73|15.13|16.73|15.13|16.67|15.08|0
1643293000000|2022-01-27 14:16:40|16.76|15.16|16.73|15.13|16.76|15.16|16.73|15.13|0
1643293010000|2022-01-27 14:16:50|16.76|15.16|16.76|15.16|16.76|15.16|16.73|15.13|0
1643293020000|2022-01-27 14:17:00|16.79|15.19|16.73|15.13|16.79|15.19|16.73|15.13|0
1643293030000|2022-01-27 14:17:10|16.74|15.15|16.7|15.11|16.74|15.15|16.7|15.11|0
1643293040000|2022-01-27 14:17:20|16.73|15.13|16.7|15.11|16.73|15.13|16.7|15.11|0
1643293050000|2022-01-27 14:17:30|16.67|15.08|16.67|15.08|16.68|15.09|16.64|15.05|0
1643293060000|2022-01-27 14:17:40|16.64|15.05|16.6|15.02|16.64|15.05|16.6|15.02|0
1643293070000|2022-01-27 14:17:50|16.57|15|16.6|15.02|16.6|15.02|16.57|15|0
1643293080000|2022-01-27 14:18:00|16.57|15|16.57|15|16.6|15.02|16.57|15|0
1643293090000|2022-01-27 14:18:10|16.54|14.97|16.54|14.97|16.54|14.97|16.54|14.97|0
1643293100000|2022-01-27 14:18:20|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1643293110000|2022-01-27 14:18:30|16.48|14.91|16.48|14.91|16.48|14.91|16.45|14.89|0
1643293120000|2022-01-27 14:18:40|16.45|14.89|16.39|14.83|16.45|14.89|16.39|14.83|0
1643293130000|2022-01-27 14:18:50|16.42|14.86|16.42|14.86|16.42|14.86|16.39|14.83|0
1643293140000|2022-01-27 14:19:00|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1643293150000|2022-01-27 14:19:10|16.33|14.78|16.36|14.8|16.36|14.8|16.33|14.78|0
1643293160000|2022-01-27 14:19:20|16.33|14.78|16.33|14.78|16.33|14.78|16.3|14.75|0
1643293170000|2022-01-27 14:19:30|16.3|14.75|16.3|14.75|16.3|14.75|16.3|14.75|0
1643293180000|2022-01-27 14:19:40|16.29|14.74|16.3|14.75|16.33|14.78|16.29|14.74|0
1643293190000|2022-01-27 14:19:50|16.33|14.78|16.36|14.8|16.36|14.8|16.33|14.78|0
1643293200000|2022-01-27 14:20:00|16.39|14.83|16.33|14.78|16.41|14.84|16.33|14.78|0
1643293210000|2022-01-27 14:20:10|16.36|14.8|16.48|14.91|16.48|14.91|16.36|14.8|0
1643293220000|2022-01-27 14:20:20|16.45|14.89|16.45|14.89|16.45|14.89|16.45|14.89|0
1643293230000|2022-01-27 14:20:30|16.42|14.86|16.33|14.78|16.42|14.86|16.33|14.78|0
1643293240000|2022-01-27 14:20:40|16.36|14.8|16.39|14.83|16.42|14.86|16.36|14.8|0
1643293250000|2022-01-27 14:20:50|16.33|14.78|16.35|14.79|16.35|14.79|16.33|14.78|0
1643293260000|2022-01-27 14:21:00|16.33|14.78|16.24|14.69|16.33|14.78|16.24|14.69|0
1643293270000|2022-01-27 14:21:10|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1643293280000|2022-01-27 14:21:20|16.21|14.67|16.18|14.64|16.21|14.67|16.18|14.64|0
1643293290000|2022-01-27 14:21:30|16.21|14.67|16.21|14.67|16.21|14.67|16.21|14.67|0
1643293300000|2022-01-27 14:21:40|16.18|14.64|16.12|14.59|16.18|14.64|16.12|14.59|0
1643293310000|2022-01-27 14:21:50|16.15|14.61|16.12|14.59|16.15|14.61|16.12|14.59|0
1643293320000|2022-01-27 14:22:00|16.09|14.56|16.06|14.53|16.09|14.56|16.06|14.53|0
1643293330000|2022-01-27 14:22:10|16.09|14.56|16.15|14.61|16.15|14.61|16.09|14.56|0
1643293340000|2022-01-27 14:22:20|16.21|14.67|16.2|14.65|16.21|14.67|16.15|14.61|0
1643293350000|2022-01-27 14:22:30|16.18|14.64|16.18|14.64|16.21|14.67|16.15|14.61|0
1643293360000|2022-01-27 14:22:40|16.12|14.59|16.09|14.56|16.15|14.61|16.09|14.56|0
1643293370000|2022-01-27 14:22:50|16.06|14.53|16.03|14.51|16.09|14.56|16.03|14.51|0
1643293380000|2022-01-27 14:23:00|15.96|14.44|15.94|14.42|15.96|14.44|15.91|14.4|0
1643293390000|2022-01-27 14:23:10|15.97|14.45|15.96|14.44|15.97|14.45|15.94|14.42|0
1643293400000|2022-01-27 14:23:20|15.91|14.4|15.88|14.37|15.91|14.4|15.83|14.32|0
1643293410000|2022-01-27 14:23:30|15.85|14.34|15.83|14.32|15.85|14.34|15.83|14.32|0
1643293420000|2022-01-27 14:23:40|15.84|14.33|15.88|14.37|15.88|14.37|15.83|14.32|0
1643293430000|2022-01-27 14:23:50|15.85|14.34|15.74|14.24|15.85|14.34|15.74|14.24|0
1643293440000|2022-01-27 14:24:00|15.71|14.21|15.72|14.22|15.72|14.22|15.68|14.19|0
1643293450000|2022-01-27 14:24:10|15.74|14.24|15.77|14.27|15.8|14.29|15.74|14.24|0
1643293460000|2022-01-27 14:24:20|15.8|14.29|15.88|14.37|15.88|14.37|15.8|14.29|0
1643293470000|2022-01-27 14:24:30|15.84|14.33|15.88|14.37|15.88|14.37|15.84|14.33|0
1643293490000|2022-01-27 14:24:50|15.91|14.4|15.91|14.4|15.91|14.4|15.9|14.38|0
1643293500000|2022-01-27 14:25:00|16.02|14.49|16.06|14.53|16.06|14.53|16.02|14.49|0
1643293510000|2022-01-27 14:25:10|16.12|14.58|16.21|14.67|16.21|14.67|16.12|14.58|0
1643293520000|2022-01-27 14:25:20|16.18|14.64|16.24|14.69|16.24|14.69|16.18|14.64|0
1643293530000|2022-01-27 14:25:30|16.27|14.72|16.21|14.67|16.27|14.72|16.18|14.64|0
1643293540000|2022-01-27 14:25:40|16.3|14.75|16.27|14.72|16.3|14.75|16.27|14.72|0
1643293550000|2022-01-27 14:25:50|16.33|14.77|16.36|14.8|16.36|14.8|16.33|14.77|0
1643293560000|2022-01-27 14:26:00|16.39|14.83|16.27|14.72|16.39|14.83|16.27|14.72|0
1643293570000|2022-01-27 14:26:10|16.24|14.69|16.21|14.67|16.24|14.69|16.21|14.67|0
1643293580000|2022-01-27 14:26:20|16.27|14.72|16.48|14.91|16.48|14.91|16.27|14.72|0
1643293590000|2022-01-27 14:26:30|16.42|14.86|16.36|14.8|16.42|14.86|16.36|14.8|0
1643293600000|2022-01-27 14:26:40|16.34|14.79|16.33|14.77|16.37|14.81|16.3|14.75|0
1643293610000|2022-01-27 14:26:50|16.27|14.72|16.33|14.77|16.33|14.77|16.27|14.72|0
1643293620000|2022-01-27 14:27:00|16.3|14.75|16.36|14.8|16.36|14.8|16.24|14.69|0
1643293630000|2022-01-27 14:27:10|16.39|14.83|16.39|14.83|16.45|14.88|16.39|14.83|0
1643293640000|2022-01-27 14:27:20|16.36|14.8|16.46|14.9|16.46|14.9|16.36|14.8|0
1643293650000|2022-01-27 14:27:30|16.48|14.91|16.42|14.86|16.48|14.91|16.42|14.86|0
1643293660000|2022-01-27 14:27:40|16.39|14.83|16.51|14.94|16.51|14.94|16.39|14.83|0
1643293670000|2022-01-27 14:27:50|16.48|14.91|16.45|14.88|16.48|14.91|16.42|14.86|0
1643293680000|2022-01-27 14:28:00|16.42|14.86|16.3|14.75|16.42|14.86|16.3|14.75|0
1643293690000|2022-01-27 14:28:10|16.27|14.72|16.27|14.72|16.3|14.75|16.24|14.69|0
1643293700000|2022-01-27 14:28:20|16.33|14.77|16.3|14.75|16.33|14.77|16.3|14.75|0
1643293710000|2022-01-27 14:28:30|16.36|14.8|16.33|14.77|16.36|14.8|16.33|14.77|0
1643293720000|2022-01-27 14:28:40|16.36|14.8|16.33|14.77|16.36|14.8|16.33|14.77|0
1643293730000|2022-01-27 14:28:50|16.45|14.88|16.45|14.88|16.45|14.88|16.42|14.85|0
1643293740000|2022-01-27 14:29:00|16.48|14.91|16.6|15.02|16.6|15.02|16.48|14.91|0
1643293750000|2022-01-27 14:29:10|16.63|15.05|16.6|15.02|16.63|15.05|16.57|14.99|0
1643293760000|2022-01-27 14:29:20|16.63|15.05|16.72|15.13|16.72|15.13|16.63|15.05|0
1643293770000|2022-01-27 14:29:30|16.71|15.12|16.77|15.17|16.77|15.17|16.71|15.12|0
1643293780000|2022-01-27 14:29:40|16.74|15.14|17.03|15.41|17.03|15.41|16.74|15.14|0
1643293790000|2022-01-27 14:29:50|17.09|15.47|17|15.38|17.09|15.47|16.97|15.35|0
1643293800000|2022-01-27 14:30:00|17.16|15.52|16.94|15.32|17.22|15.58|16.94|15.32|0
1643293810000|2022-01-27 14:30:10|17.25|15.61|17.31|15.66|17.31|15.66|17.25|15.61|0
1643293820000|2022-01-27 14:30:20|17.38|15.72|16.91|15.3|17.38|15.72|16.91|15.3|0
1643293830000|2022-01-27 14:30:30|16.89|15.28|17.12|15.49|17.17|15.53|16.77|15.17|0
1643293840000|2022-01-27 14:30:40|17.22|15.58|17.53|15.86|17.53|15.86|17.22|15.58|0
1643293850000|2022-01-27 14:30:50|17.57|15.89|17.28|15.63|17.57|15.89|17.28|15.63|0
1643293860000|2022-01-27 14:31:00|17.09|15.46|17.06|15.44|17.5|15.83|17.06|15.44|0
1643293870000|2022-01-27 14:31:10|17.19|15.55|17.12|15.49|17.19|15.55|17|15.38|0
1643293880000|2022-01-27 14:31:20|17.2|15.56|17.19|15.55|17.22|15.58|17.12|15.49|0
1643293890000|2022-01-27 14:31:30|16.97|15.35|17.01|15.39|17.11|15.48|16.91|15.3|0
1643293900000|2022-01-27 14:31:40|17.19|15.55|17.09|15.46|17.19|15.55|16.94|15.32|0
1643293910000|2022-01-27 14:31:50|16.81|15.21|16.94|15.32|16.94|15.32|16.81|15.21|0
1643293920000|2022-01-27 14:32:00|17.15|15.52|17.19|15.55|17.31|15.66|17.15|15.52|0
1643293930000|2022-01-27 14:32:10|17.26|15.62|17.28|15.63|17.28|15.63|17.06|15.44|0
1643293940000|2022-01-27 14:32:20|17.22|15.58|17.5|15.83|17.5|15.83|17.22|15.58|0
1643293950000|2022-01-27 14:32:30|17.37|15.72|17.53|15.86|17.53|15.86|17.37|15.72|0
1643293960000|2022-01-27 14:32:40|17.6|15.92|17.89|16.18|17.92|16.21|17.6|15.92|0
1643293970000|2022-01-27 14:32:50|17.95|16.24|18.11|16.39|18.11|16.39|17.95|16.24|0
1643293980000|2022-01-27 14:33:00|18.15|16.42|17.79|16.09|18.15|16.42|17.79|16.09|0
1643293990000|2022-01-27 14:33:10|17.66|15.98|17.53|15.86|17.79|16.09|17.53|15.86|0
1643294000000|2022-01-27 14:33:20|17.5|15.83|17.25|15.61|17.5|15.83|17.25|15.61|0
1643294010000|2022-01-27 14:33:30|17.37|15.72|17.56|15.89|17.56|15.89|17.37|15.72|0
1643294020000|2022-01-27 14:33:40|17.6|15.92|17.31|15.66|17.66|15.98|17.29|15.65|0
1643294030000|2022-01-27 14:33:50|17.47|15.81|17.41|15.75|17.47|15.81|17.41|15.75|0
1643294040000|2022-01-27 14:34:00|17.56|15.89|17.25|15.61|17.69|16.01|17.25|15.61|0
1643294050000|2022-01-27 14:34:10|17.09|15.46|16.9|15.29|17.09|15.46|16.9|15.29|0
1643294060000|2022-01-27 14:34:20|16.81|15.21|16.94|15.32|17.06|15.44|16.81|15.21|0
1643294070000|2022-01-27 14:34:30|16.87|15.27|16.54|14.96|16.87|15.27|16.54|14.96|0
1643294080000|2022-01-27 14:34:40|16.6|15.02|16.36|14.8|16.7|15.11|16.36|14.8|0
1643294090000|2022-01-27 14:34:50|16.4|14.84|16.51|14.93|16.51|14.93|16.37|14.81|0
1643294100000|2022-01-27 14:35:00|16.57|14.99|16.24|14.69|16.57|14.99|16.24|14.69|0
1643294110000|2022-01-27 14:35:10|16.21|14.66|15.97|14.45|16.21|14.66|15.97|14.45|0
1643294120000|2022-01-27 14:35:20|16.06|14.53|16.36|14.8|16.36|14.8|16.06|14.53|0
1643294130000|2022-01-27 14:35:30|16.27|14.72|16.42|14.85|16.42|14.85|16.27|14.72|0
1643294140000|2022-01-27 14:35:40|16.57|14.99|16.36|14.8|16.57|14.99|16.27|14.72|0
1643294150000|2022-01-27 14:35:50|16.27|14.72|16|14.47|16.33|14.77|16|14.47|0
1643294160000|2022-01-27 14:36:00|16.24|14.69|16.45|14.88|16.45|14.88|16.24|14.69|0
1643294170000|2022-01-27 14:36:10|16.39|14.82|16.18|14.63|16.39|14.82|16.12|14.58|0
1643294180000|2022-01-27 14:36:20|16|14.47|16|14.47|16|14.47|15.97|14.45|0
1643294190000|2022-01-27 14:36:30|15.82|14.31|16.09|14.55|16.09|14.55|15.79|14.29|0
1643294200000|2022-01-27 14:36:40|16.18|14.63|16.03|14.5|16.26|14.72|16.03|14.5|0
1643294210000|2022-01-27 14:36:50|16.06|14.53|16.29|14.74|16.35|14.8|16.06|14.53|0
1643294220000|2022-01-27 14:37:00|16.51|14.93|16.81|15.21|16.81|15.21|16.51|14.93|0
1643294230000|2022-01-27 14:37:10|16.9|15.29|16.84|15.24|16.93|15.32|16.84|15.24|0
1643294240000|2022-01-27 14:37:20|16.87|15.27|16.66|15.07|16.87|15.27|16.66|15.07|0
1643294250000|2022-01-27 14:37:30|16.6|15.02|16.41|14.85|16.78|15.18|16.41|14.85|0
1643294260000|2022-01-27 14:37:40|16.32|14.77|16.41|14.85|16.41|14.85|16.32|14.77|0
1643294270000|2022-01-27 14:37:50|16.32|14.77|16.41|14.85|16.41|14.85|16.14|14.61|0
1643294280000|2022-01-27 14:38:00|16.43|14.86|16.17|14.63|16.43|14.86|16.17|14.63|0
1643294290000|2022-01-27 14:38:10|16.2|14.66|15.79|14.29|16.2|14.66|15.79|14.29|0
1643294300000|2022-01-27 14:38:20|15.82|14.31|16.14|14.61|16.17|14.63|15.82|14.31|0
1643294310000|2022-01-27 14:38:30|15.97|14.45|16|14.47|16.03|14.5|15.97|14.45|0
1643294320000|2022-01-27 14:38:40|16.09|14.55|16.2|14.66|16.2|14.66|16.06|14.53|0
1643294330000|2022-01-27 14:38:50|16.35|14.8|16.44|14.88|16.44|14.88|16.32|14.77|0
1643294340000|2022-01-27 14:39:00|16.63|15.04|16.44|14.88|16.63|15.04|16.44|14.88|0
1643294350000|2022-01-27 14:39:10|16.23|14.69|16.47|14.91|16.47|14.91|16.23|14.69|0
1643294360000|2022-01-27 14:39:20|16.32|14.77|16.35|14.8|16.35|14.8|16.26|14.71|0
1643294370000|2022-01-27 14:39:30|16.57|14.99|16.32|14.77|16.57|14.99|16.32|14.77|0
1643294380000|2022-01-27 14:39:40|16.35|14.8|16.38|14.82|16.46|14.89|16.29|14.74|0
1643294390000|2022-01-27 14:39:50|16.32|14.77|16.47|14.91|16.47|14.91|16.32|14.77|0
1643294400000|2022-01-27 14:40:00|16.32|14.77|16.57|14.99|16.6|15.02|16.32|14.77|0
1643294410000|2022-01-27 14:40:10|16.75|15.15|16.63|15.04|16.75|15.15|16.57|14.99|0
1643294420000|2022-01-27 14:40:20|16.81|15.21|16.81|15.21|16.81|15.21|16.79|15.19|0
1643294430000|2022-01-27 14:40:30|16.93|15.32|17.28|15.63|17.28|15.63|16.93|15.32|0
1643294440000|2022-01-27 14:40:40|17.18|15.55|17.34|15.69|17.34|15.69|17.18|15.55|0
1643294450000|2022-01-27 14:40:50|17.4|15.75|17.31|15.66|17.4|15.75|17.24|15.6|0
1643294460000|2022-01-27 14:41:00|17.34|15.69|17.45|15.79|17.45|15.79|17.28|15.63|0
1643294470000|2022-01-27 14:41:10|17.4|15.74|17.53|15.86|17.53|15.86|17.34|15.69|0
1643294480000|2022-01-27 14:41:20|17.62|15.95|17.72|16.03|17.72|16.03|17.53|15.86|0
1643294490000|2022-01-27 14:41:30|17.88|16.18|17.99|16.28|18.01|16.3|17.88|16.18|0
1643294500000|2022-01-27 14:41:40|18.03|16.31|17.91|16.21|18.08|16.35|17.91|16.21|0
1643294510000|2022-01-27 14:41:50|17.95|16.24|17.98|16.27|17.98|16.27|17.85|16.15|0
1643294520000|2022-01-27 14:42:00|18.03|16.31|17.9|16.19|18.03|16.31|17.85|16.15|0
1643294530000|2022-01-27 14:42:10|17.88|16.18|18.06|16.34|18.08|16.35|17.88|16.18|0
1643294540000|2022-01-27 14:42:20|18.08|16.35|18.08|16.35|18.21|16.47|18.08|16.35|0
1643294550000|2022-01-27 14:42:30|18.11|16.38|18.01|16.3|18.11|16.38|17.98|16.27|0
1643294560000|2022-01-27 14:42:40|18.14|16.41|18.12|16.4|18.14|16.41|17.98|16.27|0
1643294570000|2022-01-27 14:42:50|18.11|16.38|18.06|16.34|18.11|16.38|18.01|16.3|0
1643294580000|2022-01-27 14:43:00|18.09|16.37|18.12|16.4|18.16|16.43|18.09|16.37|0
1643294590000|2022-01-27 14:43:10|18.14|16.41|18.37|16.62|18.37|16.62|18.12|16.4|0
1643294600000|2022-01-27 14:43:20|18.4|16.65|18.67|16.89|18.67|16.89|18.4|16.65|0
1643294610000|2022-01-27 14:43:30|18.7|16.92|18.74|16.95|18.74|16.95|18.7|16.92|0
1643294620000|2022-01-27 14:43:40|18.79|17|18.84|17.04|18.87|17.07|18.79|17|0
1643294630000|2022-01-27 14:43:50|18.94|17.14|19.21|17.38|19.21|17.38|18.94|17.14|0
1643294640000|2022-01-27 14:44:00|19.23|17.4|19.04|17.23|19.23|17.4|19.04|17.23|0
1643294650000|2022-01-27 14:44:10|19.25|17.41|19.23|17.4|19.31|17.47|19.23|17.4|0
1643294660000|2022-01-27 14:44:20|19.18|17.35|19.21|17.38|19.21|17.38|19.09|17.27|0
1643294670000|2022-01-27 14:44:30|19.14|17.32|19.21|17.38|19.23|17.4|19.14|17.32|0
1643294680000|2022-01-27 14:44:40|19.18|17.35|19.23|17.4|19.23|17.4|19.18|17.35|0
1643294690000|2022-01-27 14:44:50|19.21|17.38|19.21|17.38|19.21|17.38|19.14|17.32|0
1643294700000|2022-01-27 14:45:00|19.28|17.44|19.35|17.51|19.35|17.51|19.28|17.44|0
1643294710000|2022-01-27 14:45:10|19.59|17.72|19.31|17.47|19.59|17.72|19.31|17.47|0
1643294720000|2022-01-27 14:45:20|19.18|17.35|19.01|17.2|19.18|17.35|19.01|17.2|0
1643294730000|2022-01-27 14:45:30|19.04|17.23|19.21|17.38|19.21|17.38|19.04|17.23|0
1643294740000|2022-01-27 14:45:40|19.01|17.2|18.84|17.04|19.01|17.2|18.84|17.04|0
1643294750000|2022-01-27 14:45:50|18.8|17.01|18.94|17.13|18.94|17.13|18.8|17.01|0
1643294760000|2022-01-27 14:46:00|19.14|17.32|18.94|17.13|19.14|17.32|18.94|17.13|0
1643294770000|2022-01-27 14:46:10|18.74|16.95|19.72|17.84|19.72|17.84|18.74|16.95|0
1643294780000|2022-01-27 14:46:20|19.7|17.83|19.62|17.75|19.7|17.83|19.55|17.69|0
1643294790000|2022-01-27 14:46:30|17.76|16.07|17.47|15.81|17.76|16.07|17.44|15.78|0
1643294800000|2022-01-27 14:46:40|17.46|15.79|17.67|15.98|17.7|16.01|17.46|15.79|0
1643294810000|2022-01-27 14:46:50|17.86|16.16|18.09|16.37|18.09|16.37|17.86|16.16|0
1643294820000|2022-01-27 14:47:00|18.16|16.43|18.39|16.64|18.39|16.64|18.16|16.43|0
1643294830000|2022-01-27 14:47:10|18.46|16.7|18.52|16.76|18.52|16.76|18.46|16.7|0
1643294840000|2022-01-27 14:47:20|18.56|16.79|18.49|16.73|18.56|16.79|18.42|16.67|0
1643294850000|2022-01-27 14:47:30|18.56|16.79|18.49|16.73|18.56|16.79|18.49|16.73|0
1643294860000|2022-01-27 14:47:40|18.51|16.74|18.66|16.88|18.66|16.88|18.51|16.74|0
1643294870000|2022-01-27 14:47:50|18.73|16.94|18.98|17.17|18.98|17.17|18.73|16.94|0
1643294880000|2022-01-27 14:48:00|19|17.19|19.08|17.27|19.08|17.27|19|17.19|0
1643294890000|2022-01-27 14:48:10|19.12|17.3|19.24|17.41|19.27|17.44|19.07|17.25|0
1643294900000|2022-01-27 14:48:20|19.34|17.5|19.34|17.5|19.41|17.56|19.27|17.44|0
1643294910000|2022-01-27 14:48:30|19.45|17.6|19.54|17.67|19.57|17.71|19.45|17.6|0
1643294920000|2022-01-27 14:48:40|19.48|17.63|20.13|18.22|20.13|18.22|19.48|17.63|0
1643294930000|2022-01-27 14:48:50|20.28|18.34|19.3|17.46|20.28|18.34|19.23|17.4|0
1643294940000|2022-01-27 14:49:00|19.32|17.48|19.27|17.43|19.32|17.48|19.27|17.43|0
1643294950000|2022-01-27 14:49:10|19.3|17.46|19.27|17.43|19.3|17.46|19.16|17.34|0
1643294960000|2022-01-27 14:49:20|19.21|17.38|19.37|17.53|19.37|17.53|19.21|17.38|0
1643294970000|2022-01-27 14:49:30|19.27|17.43|19.01|17.2|19.27|17.43|19.01|17.2|0
1643294980000|2022-01-27 14:49:40|18.89|17.09|18.85|17.06|18.92|17.12|18.85|17.06|0
1643294990000|2022-01-27 14:49:50|18.82|17.02|18.99|17.18|18.99|17.18|18.82|17.02|0
1643295000000|2022-01-27 14:50:00|19.02|17.21|18.95|17.15|19.02|17.21|18.95|17.15|0
1643295010000|2022-01-27 14:50:10|18.92|17.12|19.02|17.21|19.02|17.21|18.92|17.12|0
1643295020000|2022-01-27 14:50:20|19.09|17.27|18.99|17.18|19.2|17.37|18.99|17.18|0
1643295030000|2022-01-27 14:50:30|18.89|17.09|19.13|17.3|19.13|17.3|18.89|17.09|0
1643295040000|2022-01-27 14:50:40|19.16|17.34|19.07|17.26|19.16|17.34|19.02|17.21|0
1643295050000|2022-01-27 14:50:50|19.27|17.43|19.37|17.53|19.37|17.53|19.27|17.43|0
1643295060000|2022-01-27 14:51:00|19.34|17.49|19.63|17.76|19.63|17.76|19.34|17.49|0
1643295070000|2022-01-27 14:51:10|19.51|17.65|19.37|17.53|19.51|17.65|19.37|17.53|0
1643295080000|2022-01-27 14:51:20|19.25|17.41|19.07|17.26|19.25|17.41|18.95|17.15|0
1643295090000|2022-01-27 14:51:30|19.13|17.3|19.2|17.37|19.23|17.4|19.13|17.3|0
1643295100000|2022-01-27 14:51:40|19.13|17.3|19.09|17.27|19.13|17.3|19.09|17.27|0
1643295110000|2022-01-27 14:51:50|19.13|17.3|18.88|17.09|19.13|17.3|18.88|17.09|0
1643295120000|2022-01-27 14:52:00|18.78|16.99|18.82|17.02|18.82|17.02|18.78|16.99|0
1643295130000|2022-01-27 14:52:10|18.68|16.9|18.73|16.95|18.75|16.96|18.65|16.87|0
1643295140000|2022-01-27 14:52:20|18.65|16.87|18.71|16.93|18.71|16.93|18.65|16.87|0
1643295150000|2022-01-27 14:52:30|18.88|17.09|18.99|17.18|19|17.19|18.88|17.09|0
1643295160000|2022-01-27 14:52:40|18.92|17.12|19.25|17.41|19.25|17.41|18.88|17.09|0
1643295170000|2022-01-27 14:52:50|19.19|17.37|19.37|17.52|19.37|17.52|19.19|17.37|0
1643295180000|2022-01-27 14:53:00|19.33|17.49|19.14|17.32|19.33|17.49|19.14|17.32|0
1643295190000|2022-01-27 14:53:10|19.02|17.21|18.83|17.04|19.02|17.21|18.83|17.04|0
1643295200000|2022-01-27 14:53:20|18.88|17.09|18.85|17.05|18.88|17.09|18.82|17.02|0
1643295210000|2022-01-27 14:53:30|19|17.19|19.16|17.34|19.16|17.34|19|17.19|0
1643295220000|2022-01-27 14:53:40|19.09|17.27|19.06|17.24|19.09|17.27|19.06|17.24|0
1643295230000|2022-01-27 14:53:50|19.07|17.26|19.12|17.3|19.13|17.3|19.07|17.26|0
1643295240000|2022-01-27 14:54:00|19.14|17.32|19.26|17.43|19.26|17.43|19.14|17.32|0
1643295250000|2022-01-27 14:54:10|19.3|17.46|19.54|17.68|19.54|17.68|19.3|17.46|0
1643295260000|2022-01-27 14:54:20|19.62|17.75|19.58|17.71|19.69|17.81|19.58|17.71|0
1643295270000|2022-01-27 14:54:30|19.65|17.78|19.65|17.78|19.72|17.84|19.65|17.78|0
1643295280000|2022-01-27 14:54:40|19.47|17.62|19.61|17.75|19.61|17.75|19.44|17.59|0
1643295290000|2022-01-27 14:54:50|19.54|17.68|19.54|17.68|19.54|17.68|19.42|17.57|0
1643295300000|2022-01-27 14:55:00|19.16|17.33|19.09|17.27|19.16|17.33|19.04|17.22|0
1643295310000|2022-01-27 14:55:10|19.14|17.32|18.59|16.82|19.14|17.32|18.59|16.82|0
1643295320000|2022-01-27 14:55:20|18.64|16.87|18.44|16.68|18.64|16.87|18.37|16.62|0
1643295330000|2022-01-27 14:55:30|18.41|16.65|18.75|16.96|18.75|16.96|18.41|16.65|0
1643295340000|2022-01-27 14:55:40|18.81|17.02|18.92|17.12|18.92|17.12|18.81|17.02|0
1643295350000|2022-01-27 14:55:50|19.02|17.21|18.85|17.05|19.04|17.22|18.85|17.05|0
1643295360000|2022-01-27 14:56:00|18.81|17.02|18.83|17.04|18.92|17.12|18.75|16.96|0
1643295370000|2022-01-27 14:56:10|18.54|16.78|18.27|16.53|18.54|16.78|18.27|16.53|0
1643295380000|2022-01-27 14:56:20|18.19|16.46|18.07|16.35|18.19|16.46|18.04|16.32|0
1643295390000|2022-01-27 14:56:30|18.12|16.4|18.01|16.29|18.16|16.43|18.01|16.29|0
1643295400000|2022-01-27 14:56:40|18.04|16.32|17.79|16.1|18.07|16.35|17.79|16.1|0
1643295410000|2022-01-27 14:56:50|17.84|16.14|17.78|16.08|17.84|16.14|17.78|16.08|0
1643295420000|2022-01-27 14:57:00|17.55|15.88|17.26|15.62|17.55|15.88|17.26|15.62|0
1643295430000|2022-01-27 14:57:10|17.21|15.57|17.29|15.64|17.35|15.7|17.21|15.57|0
1643295440000|2022-01-27 14:57:20|17.32|15.67|17.13|15.5|17.32|15.67|17.13|15.5|0
1643295450000|2022-01-27 14:57:30|17.19|15.56|17.29|15.64|17.29|15.64|17.19|15.56|0
1643295460000|2022-01-27 14:57:40|17.24|15.6|17.23|15.59|17.24|15.6|17.18|15.54|0
1643295470000|2022-01-27 14:57:50|17.07|15.44|17.07|15.44|17.08|15.46|17.04|15.41|0
1643295480000|2022-01-27 14:58:00|17|15.38|17.1|15.47|17.23|15.59|17|15.38|0
1643295490000|2022-01-27 14:58:10|17.05|15.43|17.1|15.47|17.1|15.47|17.04|15.41|0
1643295500000|2022-01-27 14:58:20|17.23|15.59|17.61|15.94|17.61|15.94|17.23|15.59|0
1643295510000|2022-01-27 14:58:30|17.71|16.02|17.84|16.14|17.84|16.14|17.68|15.99|0
1643295520000|2022-01-27 14:58:40|17.87|16.17|18.01|16.29|18.01|16.29|17.87|16.17|0
1643295530000|2022-01-27 14:58:50|17.96|16.25|17.71|16.02|17.96|16.25|17.68|15.99|0
1643295540000|2022-01-27 14:59:00|17.78|16.08|17.99|16.28|18.05|16.34|17.78|16.08|0
1643295550000|2022-01-27 14:59:10|17.89|16.19|18.1|16.38|18.1|16.38|17.81|16.11|0
1643295560000|2022-01-27 14:59:20|17.94|16.23|18.1|16.38|18.1|16.38|17.94|16.23|0
1643295570000|2022-01-27 14:59:30|18.01|16.29|17.81|16.11|18.01|16.29|17.81|16.11|0
1643295580000|2022-01-27 14:59:40|17.68|15.99|17.63|15.95|17.68|15.99|17.58|15.91|0
1643295590000|2022-01-27 14:59:50|18.04|16.32|18.41|16.65|18.41|16.65|18.04|16.32|0
1643295600000|2022-01-27 15:00:00|18.47|16.71|18.05|16.33|18.47|16.71|17.91|16.2|0
1643295610000|2022-01-27 15:00:10|17.73|16.04|17.39|15.73|17.77|16.08|17.39|15.73|0
1643295620000|2022-01-27 15:00:20|17.16|15.53|16.88|15.27|17.23|15.59|16.88|15.27|0
1643295630000|2022-01-27 15:00:30|16.61|15.03|16.35|14.79|16.61|15.03|16.35|14.79|0
1643295640000|2022-01-27 15:00:40|16.38|14.82|16.6|15.02|16.63|15.04|16.38|14.82|0
1643295650000|2022-01-27 15:00:50|16.75|15.16|16.47|14.9|16.8|15.2|16.47|14.9|0
1643295660000|2022-01-27 15:01:00|16.38|14.82|16.75|15.16|16.75|15.16|16.17|14.63|0
1643295670000|2022-01-27 15:01:10|16.74|15.14|16.38|14.82|16.74|15.14|16.38|14.82|0
1643295680000|2022-01-27 15:01:20|16.32|14.77|16.88|15.27|16.88|15.27|16.32|14.77|0
1643295690000|2022-01-27 15:01:30|16.81|15.21|16.63|15.04|16.81|15.21|16.63|15.04|0
1643295700000|2022-01-27 15:01:40|16.94|15.33|17.18|15.54|17.18|15.54|16.94|15.33|0
1643295710000|2022-01-27 15:01:50|17.05|15.43|17.2|15.56|17.45|15.79|17.05|15.43|0
1643295720000|2022-01-27 15:02:00|17.18|15.54|17.05|15.43|17.26|15.62|17.05|15.43|0
1643295730000|2022-01-27 15:02:10|17.07|15.44|17.17|15.53|17.17|15.53|17.01|15.39|0
1643295740000|2022-01-27 15:02:20|16.94|15.33|17.28|15.63|17.28|15.63|16.94|15.33|0
1643295750000|2022-01-27 15:02:30|17.32|15.67|17.34|15.69|17.45|15.79|17.32|15.67|0
1643295760000|2022-01-27 15:02:40|17.52|15.85|17.48|15.82|17.55|15.88|17.48|15.82|0
1643295770000|2022-01-27 15:02:50|17.61|15.94|17.74|16.05|17.74|16.05|17.61|15.94|0
1643295780000|2022-01-27 15:03:00|17.73|16.04|17.65|15.97|17.73|16.04|17.65|15.97|0
1643295790000|2022-01-27 15:03:10|17.68|16|17.98|16.26|17.98|16.26|17.68|16|0
1643295800000|2022-01-27 15:03:20|17.89|16.19|17.79|16.1|17.94|16.23|17.79|16.1|0
1643295810000|2022-01-27 15:03:30|17.88|16.17|18.07|16.35|18.17|16.44|17.88|16.17|0
1643295820000|2022-01-27 15:03:40|18.11|16.38|18.11|16.38|18.21|16.47|18.11|16.38|0
1643295830000|2022-01-27 15:03:50|18.06|16.34|18.14|16.41|18.17|16.44|18.06|16.34|0
1643295840000|2022-01-27 15:04:00|18.51|16.74|18.47|16.71|18.51|16.74|18.47|16.71|0
1643295850000|2022-01-27 15:04:10|18.64|16.87|19.15|17.33|19.15|17.33|18.64|16.87|0
1643295860000|2022-01-27 15:04:20|19.33|17.48|19.19|17.36|19.33|17.48|19.19|17.36|0
1643295870000|2022-01-27 15:04:30|19.2|17.37|19.08|17.27|19.22|17.39|19.08|17.27|0
1643295880000|2022-01-27 15:04:40|18.95|17.14|18.84|17.05|18.96|17.16|18.84|17.05|0
1643295890000|2022-01-27 15:04:50|19.01|17.2|19.26|17.42|19.26|17.42|19.01|17.2|0
1643295900000|2022-01-27 15:05:00|19.39|17.55|19.43|17.58|19.53|17.67|19.38|17.53|0
1643295910000|2022-01-27 15:05:10|19.15|17.33|18.98|17.17|19.15|17.33|18.81|17.02|0
1643295920000|2022-01-27 15:05:20|19.01|17.2|19.05|17.23|19.05|17.23|18.95|17.14|0
1643295930000|2022-01-27 15:05:30|19.08|17.27|19.01|17.2|19.12|17.3|19.01|17.2|0
1643295940000|2022-01-27 15:05:40|18.78|16.99|18.88|17.08|18.95|17.14|18.78|16.99|0
1643295950000|2022-01-27 15:05:50|18.98|17.17|19.06|17.25|19.06|17.25|18.98|17.17|0
1643295960000|2022-01-27 15:06:00|19.05|17.23|18.88|17.08|19.05|17.23|18.88|17.08|0
1643295970000|2022-01-27 15:06:10|19.08|17.27|18.88|17.08|19.08|17.27|18.83|17.03|0
1643295980000|2022-01-27 15:06:20|19.08|17.26|19.19|17.36|19.39|17.55|19.08|17.26|0
1643295990000|2022-01-27 15:06:30|19.2|17.37|19.06|17.25|19.2|17.37|19.06|17.25|0
1643296000000|2022-01-27 15:06:40|18.91|17.11|18.67|16.89|18.91|17.11|18.67|16.89|0
1643296010000|2022-01-27 15:06:50|18.79|17|18.84|17.05|18.98|17.17|18.79|17|0
1643296020000|2022-01-27 15:07:00|18.88|17.08|19.22|17.39|19.22|17.39|18.88|17.08|0
1643296030000|2022-01-27 15:07:10|19.32|17.48|19.25|17.42|19.36|17.52|19.25|17.42|0
1643296040000|2022-01-27 15:07:20|19.01|17.2|19.19|17.36|19.19|17.36|18.94|17.14|0
1643296050000|2022-01-27 15:07:30|19.05|17.23|19.32|17.48|19.32|17.48|19.05|17.23|0
1643296060000|2022-01-27 15:07:40|19.39|17.55|19.46|17.61|19.46|17.61|19.29|17.45|0
1643296070000|2022-01-27 15:07:50|19.15|17.33|19.5|17.64|19.5|17.64|19.15|17.33|0
1643296080000|2022-01-27 15:08:00|19.32|17.48|19.18|17.36|19.32|17.48|19.18|17.36|0
1643296090000|2022-01-27 15:08:10|19.22|17.39|19.36|17.51|19.36|17.51|19.22|17.39|0
1643296100000|2022-01-27 15:08:20|19.39|17.55|19.64|17.77|19.64|17.77|19.39|17.55|0
1643296110000|2022-01-27 15:08:30|19.74|17.86|19.85|17.96|19.92|18.02|19.74|17.86|0
1643296120000|2022-01-27 15:08:40|19.8|17.91|19.87|17.97|19.89|17.99|19.74|17.86|0
1643296130000|2022-01-27 15:08:50|19.96|18.06|20.08|18.17|20.08|18.17|19.96|18.06|0
1643296140000|2022-01-27 15:09:00|19.99|18.09|20.17|18.25|20.17|18.25|19.96|18.06|0
1643296150000|2022-01-27 15:09:10|20.21|18.28|20.32|18.38|20.5|18.54|20.21|18.28|0
1643296160000|2022-01-27 15:09:20|19.94|18.04|19.74|17.86|20.03|18.12|19.74|17.86|0
1643296170000|2022-01-27 15:09:30|19.58|17.72|20.03|18.12|20.03|18.12|19.58|17.72|0
1643296180000|2022-01-27 15:09:40|19.92|18.02|19.96|18.06|19.96|18.06|19.78|17.89|0
1643296190000|2022-01-27 15:09:50|19.99|18.09|19.85|17.96|19.99|18.09|19.85|17.96|0
1643296200000|2022-01-27 15:10:00|19.83|17.94|20.03|18.12|20.03|18.12|19.78|17.89|0
1643296210000|2022-01-27 15:10:10|19.99|18.09|19.5|17.64|19.99|18.09|19.5|17.64|0
1643296220000|2022-01-27 15:10:20|19.05|17.23|19.18|17.36|19.25|17.42|19.05|17.23|0
1643296230000|2022-01-27 15:10:30|19.25|17.42|19.78|17.89|19.78|17.89|19.25|17.42|0
1643296240000|2022-01-27 15:10:40|19.67|17.8|19.6|17.74|19.67|17.8|19.6|17.74|0
1643296250000|2022-01-27 15:10:50|19.58|17.72|19.67|17.8|19.8|17.91|19.58|17.72|0
1643296260000|2022-01-27 15:11:00|19.96|18.06|19.92|18.02|19.96|18.06|19.92|18.02|0
1643296270000|2022-01-27 15:11:10|20.01|18.1|20.13|18.22|20.13|18.22|19.99|18.09|0
1643296280000|2022-01-27 15:11:20|20.22|18.3|20.24|18.31|20.31|18.38|20.22|18.3|0
1643296290000|2022-01-27 15:11:30|20.42|18.48|20.64|18.68|20.68|18.71|20.42|18.48|0
1643296300000|2022-01-27 15:11:40|20.6|18.64|20.57|18.61|20.64|18.68|20.57|18.61|0
1643296310000|2022-01-27 15:11:50|20.46|18.51|20.33|18.4|20.48|18.53|20.31|18.38|0
1643296320000|2022-01-27 15:12:00|20.5|18.54|20.42|18.48|20.5|18.54|20.24|18.31|0
1643296330000|2022-01-27 15:12:10|20.5|18.54|20.39|18.44|20.5|18.54|20.39|18.44|0
1643296340000|2022-01-27 15:12:20|20.42|18.48|20.13|18.22|20.42|18.48|20.13|18.22|0
1643296350000|2022-01-27 15:12:30|20.17|18.25|20.21|18.28|20.31|18.38|20.17|18.25|0
1643296360000|2022-01-27 15:12:40|20.31|18.38|20.24|18.31|20.31|18.38|20.1|18.18|0
1643296370000|2022-01-27 15:12:50|20.17|18.25|20.17|18.25|20.28|18.35|20.17|18.25|0
1643296380000|2022-01-27 15:13:00|19.81|17.93|19.81|17.93|19.94|18.04|19.64|17.77|0
1643296390000|2022-01-27 15:13:10|19.92|18.02|19.97|18.07|19.97|18.07|19.85|17.96|0
1643296400000|2022-01-27 15:13:20|20.28|18.35|20.42|18.48|20.46|18.51|20.28|18.35|0
1643296410000|2022-01-27 15:13:30|20.22|18.3|20.33|18.39|20.35|18.41|20.22|18.3|0
1643296420000|2022-01-27 15:13:40|20.13|18.22|20.1|18.18|20.13|18.22|19.92|18.02|0
1643296430000|2022-01-27 15:13:50|20.04|18.13|20.13|18.22|20.22|18.3|20.04|18.13|0
1643296440000|2022-01-27 15:14:00|20.1|18.18|19.99|18.09|20.1|18.18|19.99|18.09|0
1643296450000|2022-01-27 15:14:10|20.03|18.12|20.35|18.41|20.35|18.41|20.03|18.12|0
1643296460000|2022-01-27 15:14:20|20.44|18.49|20.24|18.31|20.44|18.49|20.24|18.31|0
1643296470000|2022-01-27 15:14:30|20.33|18.39|20.29|18.36|20.39|18.44|20.29|18.36|0
1643296480000|2022-01-27 15:14:40|20.46|18.51|20.13|18.22|20.55|18.59|20.13|18.22|0
1643296490000|2022-01-27 15:14:50|20.06|18.15|20.28|18.35|20.28|18.35|20.06|18.15|0
1643296500000|2022-01-27 15:15:00|20.08|18.17|20.13|18.22|20.13|18.22|19.95|18.05|0
1643296510000|2022-01-27 15:15:10|19.97|18.07|20.38|18.44|20.38|18.44|19.97|18.07|0
1643296520000|2022-01-27 15:15:20|20.29|18.36|20.28|18.35|20.46|18.51|20.28|18.35|0
1643296530000|2022-01-27 15:15:30|20.24|18.31|20.37|18.43|20.37|18.43|20.24|18.31|0
1643296540000|2022-01-27 15:15:40|20.49|18.54|20.49|18.54|20.49|18.54|20.47|18.52|0
1643296550000|2022-01-27 15:15:50|20.44|18.49|20.49|18.54|20.49|18.54|20.31|18.38|0
1643296560000|2022-01-27 15:16:00|20.33|18.39|20.02|18.12|20.33|18.39|20.02|18.12|0
1643296570000|2022-01-27 15:16:10|20.2|18.28|19.95|18.05|20.2|18.28|19.95|18.05|0
1643296580000|2022-01-27 15:16:20|19.67|17.8|19.34|17.49|19.67|17.8|19.3|17.46|0
1643296590000|2022-01-27 15:16:30|19.42|17.57|19.74|17.86|19.78|17.89|19.42|17.57|0
1643296600000|2022-01-27 15:16:40|19.67|17.8|19.9|18|19.9|18|19.67|17.8|0
1643296610000|2022-01-27 15:16:50|19.78|17.89|19.6|17.73|19.78|17.89|19.48|17.62|0
1643296620000|2022-01-27 15:17:00|19.65|17.78|19.81|17.92|19.88|17.99|19.65|17.78|0
1643296630000|2022-01-27 15:17:10|19.95|18.05|19.99|18.08|19.99|18.08|19.88|17.99|0
1643296640000|2022-01-27 15:17:20|19.88|17.99|19.85|17.96|19.9|18|19.85|17.96|0
1643296650000|2022-01-27 15:17:30|19.92|18.02|19.85|17.96|20.02|18.12|19.85|17.96|0
1643296660000|2022-01-27 15:17:40|19.86|17.97|19.67|17.8|19.86|17.97|19.67|17.8|0
1643296670000|2022-01-27 15:17:50|19.6|17.73|19.53|17.67|19.6|17.73|19.49|17.64|0
1643296680000|2022-01-27 15:18:00|19.55|17.68|19.56|17.7|19.77|17.89|19.55|17.68|0
1643296690000|2022-01-27 15:18:10|19.39|17.54|19.22|17.39|19.39|17.54|19.22|17.39|0
1643296700000|2022-01-27 15:18:20|19.15|17.32|19.25|17.42|19.53|17.67|19.15|17.32|0
1643296710000|2022-01-27 15:18:30|19.35|17.51|19.35|17.51|19.35|17.51|19.28|17.45|0
1643296720000|2022-01-27 15:18:40|19.46|17.61|19.46|17.6|19.53|17.67|19.46|17.6|0
1643296730000|2022-01-27 15:18:50|19.41|17.56|19.32|17.48|19.42|17.57|19.28|17.45|0
1643296740000|2022-01-27 15:19:00|19.49|17.64|19.46|17.6|19.49|17.64|19.46|17.6|0
1643296750000|2022-01-27 15:19:10|19.53|17.67|19.28|17.45|19.53|17.67|19.16|17.34|0
1643296760000|2022-01-27 15:19:20|19.35|17.51|19.01|17.2|19.35|17.51|19.01|17.2|0
1643296770000|2022-01-27 15:19:30|18.96|17.15|18.72|16.93|18.96|17.15|18.72|16.93|0
1643296780000|2022-01-27 15:19:40|18.94|17.14|18.97|17.17|18.97|17.17|18.94|17.14|0
1643296790000|2022-01-27 15:19:50|18.96|17.15|18.99|17.18|18.99|17.18|18.89|17.09|0
1643296800000|2022-01-27 15:20:00|18.97|17.17|19.13|17.31|19.25|17.42|18.97|17.17|0
1643296810000|2022-01-27 15:20:10|19.08|17.26|19.11|17.29|19.18|17.35|19.08|17.26|0
1643296820000|2022-01-27 15:20:20|19.32|17.48|19.04|17.23|19.32|17.48|19.04|17.23|0
1643296830000|2022-01-27 15:20:30|19.01|17.2|18.92|17.12|19.01|17.2|18.77|16.98|0
1643296840000|2022-01-27 15:20:40|19.08|17.26|18.87|17.07|19.08|17.26|18.84|17.04|0
1643296850000|2022-01-27 15:20:50|19.04|17.23|18.7|16.92|19.04|17.23|18.7|16.92|0
1643296860000|2022-01-27 15:21:00|18.75|16.96|18.68|16.9|18.75|16.96|18.67|16.89|0
1643296870000|2022-01-27 15:21:10|18.65|16.87|18.73|16.95|18.73|16.95|18.6|16.83|0
1643296880000|2022-01-27 15:21:20|18.65|16.87|18.67|16.89|18.7|16.92|18.65|16.87|0
1643296890000|2022-01-27 15:21:30|18.6|16.83|18.84|17.04|18.89|17.09|18.6|16.83|0
1643296900000|2022-01-27 15:21:40|18.87|17.07|19.11|17.29|19.11|17.29|18.8|17.01|0
1643296910000|2022-01-27 15:21:50|19.25|17.41|19.18|17.35|19.26|17.43|19.14|17.32|0
1643296920000|2022-01-27 15:22:00|19.21|17.38|19.23|17.4|19.23|17.4|19.01|17.2|0
1643296930000|2022-01-27 15:22:10|19.21|17.38|19.2|17.37|19.33|17.49|19.2|17.37|0
1643296940000|2022-01-27 15:22:20|18.87|17.07|18.8|17.01|18.9|17.1|18.8|17.01|0
1643296950000|2022-01-27 15:22:30|18.68|16.9|18.63|16.86|18.77|16.98|18.63|16.86|0
1643296960000|2022-01-27 15:22:40|18.7|16.92|18.77|16.98|18.77|16.98|18.63|16.86|0
1643296970000|2022-01-27 15:22:50|18.94|17.13|19.01|17.2|19.06|17.24|18.94|17.13|0
1643296980000|2022-01-27 15:23:00|18.99|17.18|19.23|17.4|19.23|17.4|18.99|17.18|0
1643296990000|2022-01-27 15:23:10|19.18|17.35|19.32|17.48|19.32|17.48|19.18|17.35|0
1643297000000|2022-01-27 15:23:20|19.44|17.59|19.04|17.23|19.44|17.59|19.04|17.23|0
1643297010000|2022-01-27 15:23:30|18.89|17.09|18.33|16.58|18.89|17.09|18.33|16.58|0
1643297020000|2022-01-27 15:23:40|18.26|16.52|18.3|16.55|18.3|16.55|18.2|16.46|0
1643297030000|2022-01-27 15:23:50|18.16|16.43|18.36|16.61|18.36|16.61|18.16|16.43|0
1643297040000|2022-01-27 15:24:00|18.33|16.58|18.3|16.55|18.33|16.58|18.23|16.49|0
1643297050000|2022-01-27 15:24:10|18.4|16.64|18.11|16.39|18.4|16.64|18.11|16.39|0
1643297060000|2022-01-27 15:24:20|17.93|16.23|18.06|16.34|18.13|16.4|17.93|16.23|0
1643297070000|2022-01-27 15:24:30|18.16|16.43|18.08|16.36|18.2|16.46|18.08|16.36|0
1643297080000|2022-01-27 15:24:40|18.1|16.37|18.11|16.39|18.15|16.42|18.1|16.37|0
1643297090000|2022-01-27 15:24:50|18.13|16.4|17.77|16.08|18.13|16.4|17.77|16.08|0
1643297100000|2022-01-27 15:25:00|17.82|16.12|17.85|16.15|17.85|16.15|17.77|16.08|0
1643297110000|2022-01-27 15:25:10|18.03|16.31|17.93|16.23|18.13|16.4|17.93|16.23|0
1643297120000|2022-01-27 15:25:20|17.95|16.24|17.66|15.97|17.95|16.24|17.66|15.97|0
1643297130000|2022-01-27 15:25:30|17.61|15.93|17.62|15.94|17.72|16.03|17.61|15.93|0
1643297140000|2022-01-27 15:25:40|17.45|15.79|17.29|15.64|17.45|15.79|17.29|15.64|0
1643297150000|2022-01-27 15:25:50|17.32|15.67|17.29|15.64|17.35|15.7|17.29|15.64|0
1643297160000|2022-01-27 15:26:00|17.27|15.63|17.48|15.81|17.48|15.81|17.27|15.63|0
1643297170000|2022-01-27 15:26:10|17.54|15.87|17.54|15.87|17.61|15.93|17.54|15.87|0
1643297180000|2022-01-27 15:26:20|17.45|15.79|17.67|15.99|17.67|15.99|17.45|15.79|0
1643297190000|2022-01-27 15:26:30|17.74|16.05|17.87|16.17|17.87|16.17|17.7|16.02|0
1643297200000|2022-01-27 15:26:40|17.77|16.08|17.74|16.05|17.77|16.08|17.61|15.93|0
1643297210000|2022-01-27 15:26:50|17.69|16|17.65|15.97|17.7|16.02|17.65|15.97|0
1643297220000|2022-01-27 15:27:00|17.61|15.93|17.64|15.96|17.64|15.96|17.51|15.84|0
1643297230000|2022-01-27 15:27:10|17.56|15.89|17.46|15.8|17.56|15.89|17.46|15.8|0
1643297240000|2022-01-27 15:27:20|17.51|15.84|17.53|15.86|17.83|16.14|17.51|15.84|0
1643297250000|2022-01-27 15:27:30|17.48|15.81|17.08|15.45|17.48|15.81|17.08|15.45|0
1643297260000|2022-01-27 15:27:40|17|15.38|16.8|15.2|17.03|15.41|16.8|15.2|0
1643297270000|2022-01-27 15:27:50|15.95|14.43|18.68|16.9|18.73|16.95|15.95|14.43|0
1643297280000|2022-01-27 15:28:00|18.88|17.08|18.78|16.99|18.88|17.08|18.78|16.99|0
1643297290000|2022-01-27 15:28:10|18.7|16.92|18.19|16.46|18.7|16.92|18.19|16.46|0
1643297300000|2022-01-27 15:28:20|18.26|16.52|18.22|16.49|18.26|16.52|18.14|16.41|0
1643297310000|2022-01-27 15:28:30|18.13|16.4|18.13|16.4|18.19|16.46|18.06|16.34|0
1643297320000|2022-01-27 15:28:40|17.96|16.25|18.48|16.72|18.55|16.78|17.96|16.25|0
1643297330000|2022-01-27 15:28:50|18.39|16.63|18.16|16.43|18.39|16.63|18.16|16.43|0
1643297340000|2022-01-27 15:29:00|18.06|16.34|18.45|16.69|18.45|16.69|18.06|16.34|0
1643297350000|2022-01-27 15:29:10|18.42|16.66|18.22|16.49|18.42|16.66|18.22|16.49|0
1643297360000|2022-01-27 15:29:20|18.26|16.52|18.27|16.53|18.27|16.53|18.19|16.46|0
1643297370000|2022-01-27 15:29:30|18.26|16.52|18.13|16.4|18.26|16.52|18.09|16.37|0
1643297380000|2022-01-27 15:29:40|18|16.28|17.72|16.04|18|16.28|17.72|16.04|0
1643297390000|2022-01-27 15:29:50|17.58|15.91|17.27|15.62|17.58|15.91|17.27|15.62|0
1643297400000|2022-01-27 15:30:00|17.08|15.46|17.33|15.68|17.36|15.71|17.08|15.46|0
1643297410000|2022-01-27 15:30:10|17.41|15.75|17.39|15.74|17.43|15.77|17.33|15.68|0
1643297420000|2022-01-27 15:30:20|17.43|15.77|17.71|16.02|17.71|16.02|17.43|15.77|0
1643297430000|2022-01-27 15:30:30|17.61|15.94|17.43|15.77|17.61|15.94|17.33|15.68|0
1643297440000|2022-01-27 15:30:40|17.5|15.84|17.58|15.91|17.58|15.91|17.5|15.84|0
1643297450000|2022-01-27 15:30:50|17.68|15.99|17.71|16.02|17.74|16.05|17.68|15.99|0
1643297460000|2022-01-27 15:31:00|17.61|15.94|16.99|15.37|17.61|15.94|16.99|15.37|0
1643297470000|2022-01-27 15:31:10|16.93|15.32|16.9|15.29|16.93|15.32|16.87|15.26|0
1643297480000|2022-01-27 15:31:20|16.87|15.26|16.33|14.77|16.87|15.26|16.33|14.77|0
1643297490000|2022-01-27 15:31:30|16.37|14.81|16.21|14.66|16.37|14.81|16.18|14.64|0
1643297500000|2022-01-27 15:31:40|16.33|14.77|16.36|14.8|16.45|14.88|16.33|14.77|0
1643297510000|2022-01-27 15:31:50|16.33|14.77|16.48|14.91|16.48|14.91|16.33|14.77|0
1643297520000|2022-01-27 15:32:00|16.43|14.87|16.63|15.04|16.63|15.04|16.43|14.87|0
1643297530000|2022-01-27 15:32:10|16.54|14.96|16.57|14.99|16.75|15.15|16.54|14.96|0
1643297540000|2022-01-27 15:32:20|16.66|15.07|16.37|14.81|16.66|15.07|16.37|14.81|0
1643297550000|2022-01-27 15:32:30|16.27|14.72|16.36|14.8|16.36|14.8|16.27|14.72|0
1643297560000|2022-01-27 15:32:40|16.39|14.83|16.3|14.74|16.39|14.83|16.27|14.72|0
1643297570000|2022-01-27 15:32:50|16.28|14.73|16.24|14.69|16.3|14.74|16.24|14.69|0
1643297580000|2022-01-27 15:33:00|16.25|14.7|16.51|14.93|16.51|14.93|16.25|14.7|0
1643297590000|2022-01-27 15:33:10|16.69|15.1|16.78|15.18|16.78|15.18|16.61|15.03|0
1643297600000|2022-01-27 15:33:20|16.75|15.15|16.58|15|16.75|15.15|16.5|14.93|0
1643297610000|2022-01-27 15:33:30|16.53|14.96|16.53|14.96|16.53|14.96|16.49|14.92|0
1643297620000|2022-01-27 15:33:40|16.69|15.1|16.58|15|16.69|15.1|16.53|14.96|0
1643297630000|2022-01-27 15:33:50|16.63|15.04|16.59|15.01|16.72|15.12|16.53|14.96|0
1643297640000|2022-01-27 15:34:00|16.62|15.04|16.41|14.85|16.62|15.04|16.41|14.85|0
1643297650000|2022-01-27 15:34:10|16.53|14.96|16.47|14.91|16.61|15.03|16.47|14.91|0
1643297660000|2022-01-27 15:34:20|16.5|14.93|16.46|14.89|16.56|14.99|16.46|14.89|0
1643297670000|2022-01-27 15:34:30|16.44|14.88|16.99|15.37|16.99|15.37|16.44|14.88|0
1643297680000|2022-01-27 15:34:40|16.81|15.21|16.78|15.18|16.84|15.23|16.78|15.18|0
1643297690000|2022-01-27 15:34:50|16.81|15.21|16.94|15.33|16.94|15.33|16.81|15.21|0
1643297700000|2022-01-27 15:35:00|16.93|15.32|16.44|14.88|16.93|15.32|16.44|14.88|0
1643297710000|2022-01-27 15:35:10|16.27|14.72|16.19|14.65|16.41|14.85|16.19|14.65|0
1643297720000|2022-01-27 15:35:20|16.18|14.64|16.5|14.93|16.62|15.04|16.18|14.64|0
1643297730000|2022-01-27 15:35:30|16.53|14.96|16.41|14.85|16.56|14.99|16.41|14.85|0
1643297740000|2022-01-27 15:35:40|16.35|14.8|16.44|14.88|16.44|14.88|16.35|14.8|0
1643297750000|2022-01-27 15:35:50|16.53|14.96|16.96|15.34|16.96|15.34|16.53|14.96|0
1643297760000|2022-01-27 15:36:00|16.68|15.1|16.62|15.04|16.71|15.12|16.62|15.04|0
1643297770000|2022-01-27 15:36:10|16.59|15.01|16.74|15.15|16.78|15.18|16.59|15.01|0
1643297780000|2022-01-27 15:36:20|16.65|15.07|16.55|14.97|16.68|15.1|16.55|14.97|0
1643297790000|2022-01-27 15:36:30|16.5|14.93|16.53|14.96|16.58|15|16.5|14.93|0
1643297800000|2022-01-27 15:36:40|16.44|14.88|16.5|14.93|16.52|14.94|16.44|14.88|0
1643297810000|2022-01-27 15:36:50|16.38|14.82|16.32|14.77|16.47|14.9|16.32|14.77|0
1643297820000|2022-01-27 15:37:00|16.37|14.81|16.5|14.93|16.5|14.93|16.37|14.81|0
1643297830000|2022-01-27 15:37:10|16.58|15|16.71|15.12|16.71|15.12|16.56|14.99|0
1643297840000|2022-01-27 15:37:20|16.68|15.1|16.87|15.26|16.87|15.26|16.68|15.09|0
1643297850000|2022-01-27 15:37:30|16.68|15.09|16.76|15.16|16.77|15.18|16.68|15.09|0
1643297860000|2022-01-27 15:37:40|16.84|15.23|16.68|15.09|16.84|15.23|16.68|15.09|0
1643297870000|2022-01-27 15:37:50|16.77|15.18|16.77|15.18|16.77|15.18|16.77|15.18|0
1643297880000|2022-01-27 15:38:00|16.71|15.12|16.8|15.2|16.8|15.2|16.71|15.12|0
1643297890000|2022-01-27 15:38:10|17.14|15.51|17.17|15.54|17.17|15.54|17.02|15.4|0
1643297900000|2022-01-27 15:38:20|17.14|15.51|17.08|15.45|17.14|15.51|17.02|15.4|0
1643297910000|2022-01-27 15:38:30|17.05|15.43|17.05|15.43|17.05|15.43|16.96|15.34|0
1643297920000|2022-01-27 15:38:40|16.99|15.37|16.73|15.14|17.02|15.4|16.73|15.14|0
1643297930000|2022-01-27 15:38:50|18.08|16.36|17.89|16.19|18.08|16.36|17.89|16.19|0
1643297940000|2022-01-27 15:39:00|17.83|16.13|17.47|15.8|17.83|16.13|17.47|15.8|0
1643297950000|2022-01-27 15:39:10|17.42|15.76|16.07|14.54|17.42|15.76|16.07|14.54|0
1643297960000|2022-01-27 15:39:20|15.94|14.42|15.9|14.38|15.95|14.44|15.9|14.38|0
1643297970000|2022-01-27 15:39:30|15.93|14.41|15.75|14.25|15.95|14.44|15.75|14.25|0
1643297980000|2022-01-27 15:39:40|15.61|14.12|15.79|14.29|15.81|14.3|15.61|14.12|0
1643297990000|2022-01-27 15:39:50|15.82|14.32|15.79|14.29|15.87|14.36|15.78|14.28|0
1643298000000|2022-01-27 15:40:00|15.81|14.3|16.1|14.57|16.1|14.57|15.81|14.3|0
1643298010000|2022-01-27 15:40:10|16.19|14.65|16.16|14.62|16.19|14.65|15.78|14.28|0
1643298020000|2022-01-27 15:40:20|16.2|14.66|16.48|14.91|16.48|14.91|16.2|14.66|0
1643298030000|2022-01-27 15:40:30|16.43|14.86|16.37|14.81|16.43|14.86|16.28|14.73|0
1643298040000|2022-01-27 15:40:40|16.29|14.74|16.34|14.78|16.34|14.78|16.28|14.73|0
1643298050000|2022-01-27 15:40:50|16.29|14.74|16.13|14.59|16.32|14.77|16.13|14.59|0
1643298060000|2022-01-27 15:41:00|16.08|14.55|16.25|14.7|16.31|14.75|16.08|14.55|0
1643298070000|2022-01-27 15:41:10|16.31|14.75|16.51|14.94|16.51|14.94|16.31|14.75|0
1643298080000|2022-01-27 15:41:20|16.48|14.91|16.34|14.78|16.51|14.94|16.34|14.78|0
1643298090000|2022-01-27 15:41:30|16.39|14.83|16.45|14.89|16.48|14.91|16.39|14.83|0
1643298100000|2022-01-27 15:41:40|16.48|14.91|16.69|15.1|16.69|15.1|16.45|14.89|0
1643298110000|2022-01-27 15:41:50|16.6|15.02|16.69|15.1|16.69|15.1|16.54|14.97|0
1643298120000|2022-01-27 15:42:00|16.66|15.08|16.88|15.27|16.91|15.3|16.66|15.08|0
1643298130000|2022-01-27 15:42:10|17|15.38|17.09|15.46|17.09|15.46|16.78|15.19|0
1643298140000|2022-01-27 15:42:20|17.06|15.43|17.12|15.49|17.17|15.53|17.06|15.43|0
1643298150000|2022-01-27 15:42:30|17.21|15.57|17.21|15.57|17.21|15.57|17.12|15.49|0
1643298160000|2022-01-27 15:42:40|17.31|15.66|17.09|15.46|17.31|15.66|17.09|15.46|0
1643298170000|2022-01-27 15:42:50|17.06|15.43|17.21|15.57|17.29|15.64|16.91|15.3|0
1643298180000|2022-01-27 15:43:00|17.15|15.52|17.03|15.41|17.15|15.52|17.03|15.41|0
1643298190000|2022-01-27 15:43:10|16.94|15.32|16.95|15.34|16.97|15.35|16.91|15.3|0
1643298200000|2022-01-27 15:43:20|16.8|15.2|17|15.38|17|15.38|16.8|15.2|0
1643298210000|2022-01-27 15:43:30|17.06|15.43|17|15.38|17.06|15.43|16.95|15.34|0
1643298220000|2022-01-27 15:43:40|17.12|15.49|17.34|15.69|17.34|15.69|17.12|15.49|0
1643298230000|2022-01-27 15:43:50|17.48|15.81|17.55|15.88|17.62|15.94|17.44|15.78|0
1643298240000|2022-01-27 15:44:00|17.54|15.87|17.55|15.88|17.7|16.01|17.54|15.87|0
1643298250000|2022-01-27 15:44:10|17.52|15.85|17.37|15.71|17.52|15.85|17.37|15.71|0
1643298260000|2022-01-27 15:44:20|17.48|15.81|17.87|16.17|17.87|16.17|17.46|15.8|0
1643298270000|2022-01-27 15:44:30|17.97|16.26|17.9|16.2|17.97|16.26|17.9|16.2|0
1643298280000|2022-01-27 15:44:40|17.84|16.14|17.81|16.11|17.85|16.15|17.81|16.11|0
1643298290000|2022-01-27 15:44:50|18.09|16.37|17.97|16.26|18.09|16.37|17.97|16.26|0
1643298300000|2022-01-27 15:45:00|18|16.28|18.06|16.34|18.11|16.38|18|16.28|0
1643298310000|2022-01-27 15:45:10|18.03|16.31|18.03|16.31|18.16|16.43|18|16.28|0
1643298320000|2022-01-27 15:45:20|18|16.28|17.81|16.11|18|16.28|17.81|16.11|0
1643298330000|2022-01-27 15:45:30|17.77|16.08|17.84|16.14|17.92|16.21|17.77|16.08|0
1643298340000|2022-01-27 15:45:40|17.95|16.24|18.22|16.49|18.22|16.49|17.95|16.24|0
1643298350000|2022-01-27 15:45:50|18.03|16.31|18.16|16.43|18.16|16.43|18.03|16.31|0
1643298360000|2022-01-27 15:46:00|18.09|16.37|17.87|16.17|18.09|16.37|17.87|16.17|0
1643298370000|2022-01-27 15:46:10|17.93|16.23|17.84|16.14|17.93|16.23|17.84|16.14|0
1643298380000|2022-01-27 15:46:20|17.92|16.21|17.81|16.11|17.92|16.21|17.81|16.11|0
1643298390000|2022-01-27 15:46:30|18.03|16.31|17.93|16.23|18.03|16.31|17.93|16.23|0
1643298400000|2022-01-27 15:46:40|17.98|16.27|17.82|16.12|17.98|16.27|17.77|16.08|0
1643298410000|2022-01-27 15:46:50|17.74|16.05|18.06|16.34|18.06|16.34|17.74|16.05|0
1643298420000|2022-01-27 15:47:00|17.98|16.27|18.16|16.43|18.34|16.59|17.98|16.27|0
1643298430000|2022-01-27 15:47:10|18.17|16.44|18.03|16.31|18.17|16.44|17.97|16.25|0
1643298440000|2022-01-27 15:47:20|17.88|16.18|17.97|16.25|17.97|16.25|17.77|16.08|0
1643298450000|2022-01-27 15:47:30|17.93|16.23|17.77|16.08|18|16.28|17.77|16.08|0
1643298460000|2022-01-27 15:47:40|17.87|16.17|18.01|16.3|18.01|16.3|17.87|16.17|0
1643298470000|2022-01-27 15:47:50|17.95|16.24|17.65|15.97|17.95|16.24|17.65|15.97|0
1643298480000|2022-01-27 15:48:00|17.68|16|17.55|15.88|17.68|16|17.55|15.88|0
1643298490000|2022-01-27 15:48:10|16.85|15.24|16.61|15.02|16.85|15.24|16.57|15|0
1643298500000|2022-01-27 15:48:20|16.53|14.95|16.61|15.02|16.61|15.02|16.53|14.95|0
1643298510000|2022-01-27 15:48:30|16.57|15|16.64|15.05|16.68|15.09|16.57|15|0
1643298520000|2022-01-27 15:48:40|16.39|14.83|16.48|14.91|16.48|14.91|16.35|14.79|0
1643298530000|2022-01-27 15:48:50|16.45|14.89|16.39|14.83|16.45|14.89|16.22|14.67|0
1643298540000|2022-01-27 15:49:00|16.6|15.02|16.45|14.89|16.6|15.02|16.36|14.81|0
1643298550000|2022-01-27 15:49:10|16.64|15.05|16.67|15.08|16.67|15.08|16.6|15.02|0
1643298560000|2022-01-27 15:49:20|16.7|15.11|16.57|15|16.7|15.11|16.57|15|0
1643298570000|2022-01-27 15:49:30|16.63|15.05|16.94|15.33|16.94|15.33|16.63|15.05|0
1643298580000|2022-01-27 15:49:40|17.03|15.41|17.2|15.56|17.22|15.58|17.03|15.41|0
1643298590000|2022-01-27 15:49:50|17.06|15.44|16.76|15.16|17.06|15.44|16.76|15.16|0
1643298600000|2022-01-27 15:50:00|16.77|15.17|16.94|15.33|16.94|15.33|16.67|15.08|0
1643298610000|2022-01-27 15:50:10|17.22|15.58|17.22|15.58|17.22|15.58|17.09|15.47|0
1643298620000|2022-01-27 15:50:20|17.11|15.48|17.31|15.66|17.31|15.66|17.08|15.45|0
1643298630000|2022-01-27 15:50:30|17.34|15.69|17.22|15.58|17.36|15.71|17.16|15.52|0
1643298640000|2022-01-27 15:50:40|17|15.38|17.05|15.42|17.06|15.44|17|15.38|0
1643298650000|2022-01-27 15:50:50|17.03|15.41|17.03|15.41|17.09|15.47|17.03|15.41|0
1643298660000|2022-01-27 15:51:00|17.22|15.58|17.33|15.68|17.33|15.68|17.16|15.52|0
1643298670000|2022-01-27 15:51:10|17.25|15.61|17.5|15.83|17.5|15.83|17.25|15.61|0
1643298680000|2022-01-27 15:51:20|17.41|15.75|17.22|15.58|17.41|15.75|17.22|15.58|0
1643298690000|2022-01-27 15:51:30|17.2|15.56|16.97|15.35|17.2|15.56|16.97|15.35|0
1643298700000|2022-01-27 15:51:40|17.06|15.44|17.06|15.44|17.06|15.44|17.03|15.41|0
1643298710000|2022-01-27 15:51:50|17.31|15.66|17.03|15.41|17.31|15.66|16.97|15.35|0
1643298720000|2022-01-27 15:52:00|17.06|15.44|17.05|15.42|17.06|15.44|17.03|15.41|0
1643298730000|2022-01-27 15:52:10|17.25|15.61|17.12|15.49|17.34|15.69|17.12|15.49|0
1643298740000|2022-01-27 15:52:20|17.02|15.39|17.06|15.44|17.06|15.44|17|15.38|0
1643298750000|2022-01-27 15:52:30|17|15.38|17.03|15.41|17.03|15.41|17|15.38|0
1643298760000|2022-01-27 15:52:40|16.91|15.3|16.88|15.27|16.97|15.35|16.88|15.27|0
1643298770000|2022-01-27 15:52:50|16.91|15.3|16.94|15.33|16.94|15.33|16.89|15.28|0
1643298780000|2022-01-27 15:53:00|16.66|15.08|16.66|15.08|16.66|15.08|16.66|15.08|0
1643298790000|2022-01-27 15:53:10|16.45|14.89|16.69|15.1|16.69|15.1|16.45|14.89|0
1643298800000|2022-01-27 15:53:20|16.91|15.3|17.22|15.58|17.22|15.58|16.91|15.3|0
1643298810000|2022-01-27 15:53:30|17.12|15.49|17.03|15.41|17.12|15.49|16.88|15.27|0
1643298820000|2022-01-27 15:53:40|17|15.38|16.98|15.37|17.03|15.41|16.98|15.37|0
1643298830000|2022-01-27 15:53:50|17.25|15.61|17.34|15.69|17.34|15.69|17.25|15.61|0
1643298840000|2022-01-27 15:54:00|17.31|15.66|17.19|15.55|17.31|15.66|17.19|15.55|0
1643298850000|2022-01-27 15:54:10|17|15.38|16.91|15.3|17.03|15.41|16.91|15.3|0
1643298860000|2022-01-27 15:54:20|16.95|15.34|17.06|15.44|17.06|15.44|16.95|15.34|0
1643298870000|2022-01-27 15:54:30|17.01|15.39|17.22|15.58|17.37|15.72|17.01|15.39|0
1643298880000|2022-01-27 15:54:40|17.31|15.66|17.12|15.49|17.31|15.66|17.12|15.49|0
1643298890000|2022-01-27 15:54:50|17.25|15.61|17.06|15.44|17.25|15.61|16.97|15.35|0
1643298900000|2022-01-27 15:55:00|17.12|15.49|17.2|15.56|17.2|15.56|17.12|15.49|0
1643298910000|2022-01-27 15:55:10|17.25|15.6|17.58|15.9|17.58|15.9|17.15|15.52|0
1643298920000|2022-01-27 15:55:20|17.59|15.92|17.58|15.9|17.59|15.92|17.55|15.87|0
1643298930000|2022-01-27 15:55:30|17.51|15.85|17.26|15.62|17.51|15.85|17.25|15.6|0
1643298940000|2022-01-27 15:55:40|17.25|15.6|17.15|15.52|17.25|15.6|17.11|15.48|0
1643298950000|2022-01-27 15:55:50|17.12|15.49|17.18|15.55|17.2|15.56|17.12|15.49|0
1643298960000|2022-01-27 15:56:00|17.01|15.39|17.25|15.6|17.25|15.6|17.01|15.39|0
1643298970000|2022-01-27 15:56:10|17.37|15.72|17.47|15.8|17.47|15.8|17.34|15.69|0
1643298980000|2022-01-27 15:56:20|17.29|15.65|17.44|15.77|17.44|15.77|17.29|15.65|0
1643298990000|2022-01-27 15:56:30|17.54|15.87|17.31|15.66|17.59|15.92|17.31|15.66|0
1643299000000|2022-01-27 15:56:40|17.37|15.72|17.4|15.75|17.43|15.77|17.37|15.72|0
1643299010000|2022-01-27 15:56:50|17.37|15.72|17.53|15.86|17.53|15.86|17.37|15.72|0
1643299020000|2022-01-27 15:57:00|17.94|16.24|18.17|16.44|18.17|16.44|17.94|16.24|0
1643299030000|2022-01-27 15:57:10|18.07|16.35|18.28|16.54|18.28|16.54|18.07|16.35|0
1643299040000|2022-01-27 15:57:20|18.14|16.41|18.14|16.41|18.5|16.74|18.14|16.41|0
1643299050000|2022-01-27 15:57:30|18.12|16.4|18.14|16.41|18.27|16.53|18.11|16.38|0
1643299060000|2022-01-27 15:57:40|18.11|16.38|18.37|16.62|18.37|16.62|18.11|16.38|0
1643299070000|2022-01-27 15:57:50|18.4|16.65|18.43|16.68|18.43|16.68|18.37|16.62|0
1643299080000|2022-01-27 15:58:00|18.38|16.63|18.46|16.71|18.46|16.71|18.27|16.53|0
1643299090000|2022-01-27 15:58:10|18.53|16.77|18.76|16.98|18.76|16.98|18.53|16.77|0
1643299100000|2022-01-27 15:58:20|18.83|17.04|18.93|17.13|18.93|17.13|18.83|17.04|0
1643299110000|2022-01-27 15:58:30|18.9|17.1|19.03|17.22|19.06|17.25|18.9|17.1|0
1643299120000|2022-01-27 15:58:40|19.05|17.23|19.03|17.22|19.06|17.25|19.03|17.22|0
1643299130000|2022-01-27 15:58:50|19.13|17.31|19.1|17.28|19.13|17.31|19.1|17.28|0
1643299140000|2022-01-27 15:59:00|19.13|17.31|19.11|17.29|19.17|17.34|19.03|17.22|0
1643299150000|2022-01-27 15:59:10|19.17|17.34|18.86|17.07|19.17|17.34|18.86|17.07|0
1643299160000|2022-01-27 15:59:20|18.93|17.13|18.98|17.17|18.98|17.17|18.93|17.13|0
1643299170000|2022-01-27 15:59:30|18.96|17.16|18.95|17.14|19.03|17.22|18.95|17.14|0
1643299180000|2022-01-27 15:59:40|18.81|17.02|18.91|17.11|18.91|17.11|18.81|17.02|0
1643299190000|2022-01-27 15:59:50|19.03|17.22|19|17.19|19.03|17.22|18.86|17.07|0
1643299200000|2022-01-27 16:00:00|18.98|17.17|19.37|17.53|19.4|17.56|18.98|17.17|0
1643299210000|2022-01-27 16:00:10|19.47|17.62|19.37|17.53|19.47|17.62|19.3|17.46|0
1643299220000|2022-01-27 16:00:20|19.54|17.68|19.71|17.84|19.71|17.84|19.54|17.68|0
1643299230000|2022-01-27 16:00:30|19.68|17.81|19.92|18.03|19.92|18.03|19.68|17.81|0
1643299240000|2022-01-27 16:00:40|19.99|18.09|19.92|18.03|19.99|18.09|19.92|18.03|0
1643299250000|2022-01-27 16:00:50|20.1|18.18|19.92|18.03|20.1|18.18|19.89|17.99|0
1643299260000|2022-01-27 16:01:00|19.94|18.04|19.82|17.93|19.94|18.04|19.8|17.91|0
1643299270000|2022-01-27 16:01:10|19.99|18.09|19.78|17.9|20.06|18.15|19.78|17.9|0
1643299280000|2022-01-27 16:01:20|19.71|17.84|19.75|17.87|19.75|17.87|19.71|17.84|0
1643299290000|2022-01-27 16:01:30|19.78|17.9|19.87|17.98|19.87|17.98|19.78|17.9|0
1643299300000|2022-01-27 16:01:40|19.9|18.01|19.99|18.09|19.99|18.09|19.89|17.99|0
1643299310000|2022-01-27 16:01:50|19.97|18.07|19.94|18.04|19.99|18.09|19.94|18.04|0
1643299320000|2022-01-27 16:02:00|19.92|18.03|19.99|18.09|19.99|18.09|19.82|17.93|0
1643299330000|2022-01-27 16:02:10|20.03|18.12|20.38|18.44|20.38|18.44|20.03|18.12|0
1643299340000|2022-01-27 16:02:20|20.45|18.51|20.42|18.47|20.45|18.51|20.42|18.47|0
1643299350000|2022-01-27 16:02:30|20.45|18.51|20.52|18.57|20.52|18.57|20.42|18.47|0
1643299360000|2022-01-27 16:02:40|20.35|18.41|20.38|18.44|20.45|18.5|20.35|18.41|0
1643299370000|2022-01-27 16:02:50|20.35|18.41|20.36|18.42|20.36|18.42|20.29|18.36|0
1643299380000|2022-01-27 16:03:00|20.38|18.44|20.31|18.38|20.45|18.5|20.31|18.38|0
1643299390000|2022-01-27 16:03:10|20.35|18.41|20.2|18.28|20.35|18.41|20.2|18.28|0
1643299400000|2022-01-27 16:03:20|20.38|18.44|20.29|18.36|20.38|18.44|20.24|18.31|0
1643299410000|2022-01-27 16:03:30|20.26|18.33|20.24|18.31|20.26|18.33|20.24|18.31|0
1643299420000|2022-01-27 16:03:40|20.06|18.15|20.03|18.12|20.08|18.17|19.99|18.09|0
1643299430000|2022-01-27 16:03:50|20.04|18.14|20.11|18.2|20.11|18.2|20.03|18.12|0
1643299440000|2022-01-27 16:04:00|20.17|18.25|18.64|16.86|21.26|19.26|18.64|16.86|0
1643299450000|2022-01-27 16:04:10|18.7|16.92|18.48|16.72|18.7|16.92|18.48|16.72|0
1643299460000|2022-01-27 16:04:20|18.45|16.69|18.48|16.72|18.48|16.72|18.45|16.69|0
1643299470000|2022-01-27 16:04:30|18.45|16.69|18.87|17.07|18.87|17.07|18.45|16.69|0
1643299480000|2022-01-27 16:04:40|18.9|17.1|19.11|17.29|19.11|17.29|18.89|17.09|0
1643299490000|2022-01-27 16:04:50|19.08|17.26|18.94|17.13|19.08|17.26|18.94|17.13|0
1643299500000|2022-01-27 16:05:00|18.8|17.01|18.8|17.01|18.95|17.15|18.8|17.01|0
1643299510000|2022-01-27 16:05:10|18.7|16.92|18.77|16.98|18.8|17.01|18.7|16.92|0
1643299520000|2022-01-27 16:05:20|18.97|17.17|19.07|17.26|19.13|17.3|18.97|17.17|0
1643299530000|2022-01-27 16:05:30|19.14|17.32|19.01|17.2|19.14|17.32|19.01|17.2|0
1643299540000|2022-01-27 16:05:40|19.07|17.26|19.11|17.29|19.14|17.32|19.07|17.26|0
1643299550000|2022-01-27 16:05:50|19.16|17.33|19.14|17.32|19.18|17.35|19.14|17.32|0
1643299560000|2022-01-27 16:06:00|19.13|17.3|19.14|17.32|19.23|17.4|19.13|17.3|0
1643299570000|2022-01-27 16:06:10|19.04|17.23|19.07|17.26|19.07|17.26|19.02|17.21|0
1643299580000|2022-01-27 16:06:20|19.02|17.21|18.77|16.98|19.02|17.21|18.77|16.98|0
1643299590000|2022-01-27 16:06:30|18.73|16.95|18.7|16.92|18.73|16.95|18.62|16.84|0
1643299600000|2022-01-27 16:06:40|18.73|16.95|18.63|16.86|18.73|16.95|18.5|16.74|0
1643299610000|2022-01-27 16:06:50|18.67|16.89|18.7|16.92|18.73|16.95|18.67|16.89|0
1643299620000|2022-01-27 16:07:00|18.77|16.98|18.9|17.1|18.9|17.1|18.75|16.96|0
1643299630000|2022-01-27 16:07:10|18.77|16.98|18.6|16.83|18.84|17.04|18.6|16.83|0
1643299640000|2022-01-27 16:07:20|18.58|16.81|18.47|16.71|18.58|16.81|18.4|16.65|0
1643299650000|2022-01-27 16:07:30|18.43|16.68|18.48|16.72|18.5|16.74|18.43|16.68|0
1643299660000|2022-01-27 16:07:40|18.4|16.65|18.4|16.65|18.43|16.68|18.4|16.65|0
1643299670000|2022-01-27 16:07:50|18|16.29|17.71|16.02|18|16.29|17.71|16.02|0
1643299680000|2022-01-27 16:08:00|17.62|15.94|17.78|16.08|17.84|16.14|17.62|15.94|0
1643299690000|2022-01-27 16:08:10|17.71|16.02|17.66|15.98|17.71|16.02|17.65|15.97|0
1643299700000|2022-01-27 16:08:20|17.86|16.16|17.81|16.11|17.87|16.17|17.81|16.11|0
1643299710000|2022-01-27 16:08:30|17.68|16|17.3|15.65|17.68|16|17.3|15.65|0
1643299720000|2022-01-27 16:08:40|17.33|15.68|17.2|15.56|17.33|15.68|17.17|15.53|0
1643299730000|2022-01-27 16:08:50|17.36|15.71|17.49|15.82|17.49|15.82|17.36|15.71|0
1643299740000|2022-01-27 16:09:00|17.45|15.79|17.52|15.85|17.52|15.85|17.45|15.79|0
1643299750000|2022-01-27 16:09:10|17.58|15.91|17.55|15.88|17.58|15.91|17.55|15.88|0
1643299760000|2022-01-27 16:09:20|17.58|15.91|17.36|15.71|17.58|15.91|17.36|15.71|0
1643299770000|2022-01-27 16:09:30|17.55|15.88|17.45|15.79|17.55|15.88|17.45|15.79|0
1643299780000|2022-01-27 16:09:40|17.52|15.85|17.52|15.85|17.52|15.85|17.49|15.82|0
1643299790000|2022-01-27 16:09:50|17.57|15.89|17.23|15.59|17.57|15.89|17.23|15.59|0
1643299800000|2022-01-27 16:10:00|17.41|15.75|17.42|15.76|17.58|15.91|17.41|15.75|0
1643299810000|2022-01-27 16:10:10|17.55|15.88|17.9|16.2|17.9|16.2|17.55|15.88|0
1643299820000|2022-01-27 16:10:20|17.84|16.14|17.9|16.2|17.9|16.2|17.84|16.14|0
1643299830000|2022-01-27 16:10:30|17.92|16.21|18.07|16.35|18.07|16.35|17.9|16.2|0
1643299840000|2022-01-27 16:10:40|18.1|16.38|18.3|16.56|18.3|16.56|18.1|16.38|0
1643299850000|2022-01-27 16:10:50|18.27|16.53|18.23|16.5|18.3|16.56|18.23|16.5|0
1643299860000|2022-01-27 16:11:00|18.17|16.44|18.25|16.51|18.3|16.56|18.17|16.44|0
1643299870000|2022-01-27 16:11:10|18.33|16.59|18.36|16.62|18.36|16.62|18.27|16.53|0
1643299880000|2022-01-27 16:11:20|18.56|16.8|18.4|16.65|18.56|16.8|18.27|16.53|0
1643299890000|2022-01-27 16:11:30|18.38|16.63|18.13|16.41|18.38|16.63|18.13|16.41|0
1643299900000|2022-01-27 16:11:40|18.23|16.5|18.13|16.41|18.4|16.65|18.13|16.41|0
1643299910000|2022-01-27 16:11:50|18.17|16.44|18.26|16.53|18.35|16.6|18.17|16.44|0
1643299920000|2022-01-27 16:12:00|18.23|16.5|18.15|16.42|18.43|16.68|18.15|16.42|0
1643299930000|2022-01-27 16:12:10|18.1|16.38|18.23|16.5|18.23|16.5|18.1|16.38|0
1643299940000|2022-01-27 16:12:20|18.2|16.47|18.2|16.47|18.26|16.53|18.2|16.47|0
1643299950000|2022-01-27 16:12:30|18.23|16.5|18.17|16.44|18.26|16.53|18.12|16.39|0
1643299960000|2022-01-27 16:12:40|18.23|16.5|18.17|16.44|18.23|16.5|18.13|16.41|0
1643299970000|2022-01-27 16:12:50|18.38|16.63|18.36|16.61|18.38|16.63|18.15|16.42|0
1643299980000|2022-01-27 16:13:00|18.35|16.6|18.77|16.98|18.77|16.98|18.35|16.6|0
1643299990000|2022-01-27 16:13:10|18.93|17.13|18.9|17.1|19|17.19|18.9|17.1|0
1643300000000|2022-01-27 16:13:20|18.8|17.01|18.95|17.15|18.95|17.15|18.8|17.01|0
1643300010000|2022-01-27 16:13:30|18.83|17.04|19|17.19|19|17.19|18.83|17.04|0
1643300020000|2022-01-27 16:13:40|18.93|17.13|19.04|17.22|19.04|17.22|18.93|17.13|0
1643300030000|2022-01-27 16:13:50|19.11|17.29|19|17.19|19.11|17.29|19|17.19|0
1643300040000|2022-01-27 16:14:00|18.97|17.16|18.7|16.92|19.05|17.24|18.7|16.92|0
1643300050000|2022-01-27 16:14:10|18.63|16.86|18.6|16.83|18.63|16.86|18.6|16.83|0
1643300060000|2022-01-27 16:14:20|18.56|16.8|18.73|16.95|18.76|16.98|18.56|16.8|0
1643300070000|2022-01-27 16:14:30|18.7|16.92|18.61|16.84|18.75|16.96|18.61|16.84|0
1643300080000|2022-01-27 16:14:40|18.53|16.76|18.6|16.83|18.6|16.83|18.53|16.76|0
1643300090000|2022-01-27 16:14:50|18.53|16.76|18.66|16.89|18.66|16.89|18.53|16.76|0
1643300100000|2022-01-27 16:15:00|18.76|16.98|18.4|16.64|18.76|16.98|18.4|16.64|0
1643300110000|2022-01-27 16:15:10|18.16|16.43|18.38|16.63|18.4|16.64|18.16|16.43|0
1643300120000|2022-01-27 16:15:20|18.43|16.67|18.1|16.38|18.43|16.67|18.1|16.38|0
1643300130000|2022-01-27 16:15:30|18.11|16.39|18.13|16.4|18.13|16.4|18.11|16.39|0
1643300140000|2022-01-27 16:15:40|18.03|16.32|17.81|16.11|18.03|16.32|17.81|16.11|0
1643300150000|2022-01-27 16:15:50|17.71|16.02|17.4|15.75|17.84|16.14|17.4|15.75|0
1643300160000|2022-01-27 16:16:00|17.28|15.63|17.31|15.66|17.55|15.88|17.28|15.63|0
1643300170000|2022-01-27 16:16:10|17.18|15.55|17.23|15.59|17.23|15.59|17.18|15.55|0
1643300180000|2022-01-27 16:16:20|17.32|15.67|16.98|15.36|17.32|15.67|16.98|15.36|0
1643300190000|2022-01-27 16:16:30|16.95|15.33|16.52|14.94|16.95|15.33|16.52|14.94|0
1643300200000|2022-01-27 16:16:40|16.44|14.87|16.7|15.11|16.7|15.11|16.44|14.87|0
1643300210000|2022-01-27 16:16:50|16.65|15.07|16.7|15.11|16.76|15.17|16.65|15.07|0
1643300220000|2022-01-27 16:17:00|16.73|15.14|16.71|15.12|16.76|15.16|16.58|15|0
1643300230000|2022-01-27 16:17:10|16.61|15.03|16.65|15.07|16.65|15.07|16.59|15.01|0
1643300240000|2022-01-27 16:17:20|17.34|15.69|17.5|15.84|17.5|15.84|17.33|15.68|0
1643300250000|2022-01-27 16:17:30|17.44|15.78|17.93|16.22|17.99|16.28|16.86|15.25|0
1643300260000|2022-01-27 16:17:40|17.88|16.18|17.59|15.92|17.94|16.24|17.59|15.92|0
1643300270000|2022-01-27 16:17:50|17.75|16.06|17.74|16.05|17.82|16.12|17.74|16.05|0
1643300280000|2022-01-27 16:18:00|17.72|16.03|17.69|16|17.72|16.03|17.69|16|0
1643300290000|2022-01-27 16:18:10|17.66|15.98|17.53|15.86|17.66|15.98|17.51|15.85|0
1643300300000|2022-01-27 16:18:20|17.59|15.92|17.58|15.9|17.59|15.92|17.53|15.86|0
1643300310000|2022-01-27 16:18:30|17.59|15.92|17.66|15.98|17.66|15.98|17.59|15.92|0
1643300320000|2022-01-27 16:18:40|17.69|16|17.69|16|17.72|16.03|17.69|16|0
1643300330000|2022-01-27 16:18:50|17.59|15.92|17.5|15.83|17.59|15.92|17.5|15.83|0
1643300340000|2022-01-27 16:19:00|17.47|15.8|17.34|15.69|17.47|15.8|17.34|15.69|0
1643300350000|2022-01-27 16:19:10|17.48|15.82|17.69|16|17.72|16.03|17.48|15.82|0
1643300360000|2022-01-27 16:19:20|17.75|16.06|17.75|16.06|17.77|16.08|17.74|16.05|0
1643300370000|2022-01-27 16:19:30|17.72|16.03|17.8|16.1|17.82|16.12|17.72|16.03|0
1643300380000|2022-01-27 16:19:40|17.83|16.13|18.04|16.32|18.04|16.32|17.83|16.13|0
1643300390000|2022-01-27 16:19:50|17.98|16.26|18.11|16.38|18.33|16.59|17.98|16.26|0
1643300400000|2022-01-27 16:20:00|17.93|16.22|18.24|16.5|18.24|16.5|17.93|16.22|0
1643300410000|2022-01-27 16:20:10|18.2|16.47|18.07|16.35|18.2|16.47|18.07|16.35|0
1643300420000|2022-01-27 16:20:20|18.14|16.41|18.23|16.5|18.35|16.6|18.11|16.38|0
1643300430000|2022-01-27 16:20:30|18.19|16.45|17.94|16.23|18.19|16.45|17.94|16.23|0
1643300440000|2022-01-27 16:20:40|17.98|16.26|18.09|16.37|18.09|16.37|17.98|16.26|0
1643300450000|2022-01-27 16:20:50|17.85|16.15|17.93|16.22|17.93|16.22|17.75|16.06|0
1643300460000|2022-01-27 16:21:00|18.17|16.44|18.33|16.59|18.33|16.59|18.04|16.32|0
1643300470000|2022-01-27 16:21:10|18.3|16.56|18.41|16.66|18.5|16.74|18.27|16.53|0
1643300480000|2022-01-27 16:21:20|18.46|16.71|18.63|16.85|18.63|16.85|18.46|16.71|0
1643300490000|2022-01-27 16:21:30|18.66|16.88|18.4|16.65|18.79|17|18.4|16.65|0
1643300500000|2022-01-27 16:21:40|18.37|16.62|18.46|16.71|18.46|16.71|18.37|16.62|0
1643300510000|2022-01-27 16:21:50|18.43|16.68|18.69|16.91|18.69|16.91|18.43|16.68|0
1643300520000|2022-01-27 16:22:00|18.56|16.79|18.5|16.73|18.56|16.79|18.5|16.73|0
1643300530000|2022-01-27 16:22:10|18.46|16.7|18.33|16.59|18.46|16.7|18.33|16.59|0
1643300540000|2022-01-27 16:22:20|18.4|16.65|18.33|16.59|18.4|16.65|18.33|16.59|0
1643300550000|2022-01-27 16:22:30|18.56|16.79|18.56|16.79|18.6|16.82|18.53|16.76|0
1643300560000|2022-01-27 16:22:40|18.3|16.56|18.4|16.65|18.41|16.66|18.3|16.56|0
1643300570000|2022-01-27 16:22:50|18.45|16.69|18.41|16.66|18.51|16.75|18.41|16.66|0
1643300580000|2022-01-27 16:23:00|18.54|16.78|18.56|16.79|18.56|16.79|18.54|16.78|0
1643300590000|2022-01-27 16:23:10|18.54|16.78|18.46|16.7|18.54|16.78|18.36|16.62|0
1643300600000|2022-01-27 16:23:20|18.51|16.75|18.23|16.5|18.51|16.75|18.23|16.5|0
1643300610000|2022-01-27 16:23:30|18.15|16.42|17.97|16.26|18.2|16.47|17.97|16.26|0
1643300620000|2022-01-27 16:23:40|18.17|16.44|18.22|16.48|18.23|16.5|18.17|16.44|0
1643300630000|2022-01-27 16:23:50|18.3|16.56|18.22|16.48|18.33|16.59|18.22|16.48|0
1643300640000|2022-01-27 16:24:00|18.2|16.47|17.81|16.12|18.27|16.53|17.81|16.12|0
1643300650000|2022-01-27 16:24:10|17.78|16.09|17.47|15.8|17.78|16.09|17.43|15.77|0
1643300660000|2022-01-27 16:24:20|17.62|15.94|17.69|16|17.69|16|17.59|15.92|0
1643300670000|2022-01-27 16:24:30|17.75|16.06|17.75|16.06|17.75|16.06|17.73|16.04|0
1643300680000|2022-01-27 16:24:40|17.78|16.09|17.56|15.89|17.83|16.13|17.56|15.89|0
1643300690000|2022-01-27 16:24:50|17.64|15.96|17.69|16|17.72|16.03|17.64|15.96|0
1643300700000|2022-01-27 16:25:00|17.7|16.02|17.7|16.02|17.78|16.09|17.7|16.02|0
1643300710000|2022-01-27 16:25:10|17.78|16.09|17.72|16.03|17.81|16.12|17.72|16.03|0
1643300720000|2022-01-27 16:25:20|17.65|15.97|17.21|15.57|17.65|15.97|17.21|15.57|0
1643300730000|2022-01-27 16:25:30|17.17|15.53|17.37|15.72|17.37|15.72|17.17|15.53|0
1643300740000|2022-01-27 16:25:40|17.23|15.59|17.18|15.55|17.23|15.59|17.01|15.39|0
1643300750000|2022-01-27 16:25:50|17.12|15.49|17.12|15.49|17.15|15.52|17.12|15.49|0
1643300760000|2022-01-27 16:26:00|17.03|15.41|17|15.38|17.03|15.41|16.98|15.36|0
1643300770000|2022-01-27 16:26:10|16.97|15.35|16.69|15.1|17.06|15.43|16.69|15.1|0
1643300780000|2022-01-27 16:26:20|16.75|15.16|16.57|14.99|16.75|15.16|16.57|14.99|0
1643300790000|2022-01-27 16:26:30|16.6|15.02|16.42|14.86|16.6|15.02|16.42|14.86|0
1643300800000|2022-01-27 16:26:40|16.39|14.83|16.54|14.96|16.54|14.97|16.39|14.83|0
1643300810000|2022-01-27 16:26:50|16.66|15.07|16.72|15.13|16.72|15.13|16.66|15.07|0
1643300820000|2022-01-27 16:27:00|16.75|15.16|16.63|15.05|16.75|15.16|16.63|15.05|0
1643300830000|2022-01-27 16:27:10|16.66|15.07|16.68|15.09|16.72|15.13|16.57|14.99|0
1643300840000|2022-01-27 16:27:20|16.66|15.07|16.75|15.16|16.78|15.18|16.65|15.06|0
1643300850000|2022-01-27 16:27:30|16.94|15.32|16.97|15.35|16.97|15.35|16.9|15.29|0
1643300860000|2022-01-27 16:27:40|16.92|15.31|17.18|15.55|17.18|15.55|16.92|15.31|0
1643300870000|2022-01-27 16:27:50|17.12|15.49|16.77|15.17|17.12|15.49|16.77|15.17|0
1643300880000|2022-01-27 16:28:00|16.81|15.21|16.83|15.23|16.83|15.23|16.8|15.2|0
1643300890000|2022-01-27 16:28:10|16.78|15.19|18.06|16.34|18.06|16.34|16.78|15.19|0
1643300900000|2022-01-27 16:28:20|18.12|16.4|17.65|15.97|18.12|16.4|17.65|15.97|0
1643300910000|2022-01-27 16:28:30|17.69|16|17.65|15.97|17.69|16|17.65|15.97|0
1643300920000|2022-01-27 16:28:40|17.7|16.02|17.83|16.13|17.83|16.13|17.7|16.02|0
1643300930000|2022-01-27 16:28:50|17.75|16.06|17.53|15.86|17.75|16.06|17.53|15.86|0
1643300940000|2022-01-27 16:29:00|17.62|15.94|17.59|15.92|17.62|15.94|17.56|15.89|0
1643300950000|2022-01-27 16:29:10|17.58|15.9|17.34|15.69|17.58|15.9|17.3|15.65|0
1643300960000|2022-01-27 16:29:20|17.44|15.77|17.44|15.77|17.44|15.77|17.42|15.76|0
1643300970000|2022-01-27 16:29:30|17.5|15.83|17.65|15.97|17.72|16.03|17.5|15.83|0
1643300980000|2022-01-27 16:29:40|17.64|15.96|17.75|16.06|17.75|16.06|17.53|15.86|0
1643300990000|2022-01-27 16:29:50|17.69|16|17.75|16.06|17.75|16.06|17.59|15.92|0
1643301000000|2022-01-27 16:30:00|17.81|16.12|17.84|16.14|17.84|16.14|17.78|16.09|0
1643301010000|2022-01-27 16:30:10|17.76|16.07|17.89|16.19|17.89|16.19|17.62|15.94|0
1643301020000|2022-01-27 16:30:20|17.88|16.17|17.94|16.23|17.94|16.23|17.88|16.17|0
1643301030000|2022-01-27 16:30:30|18.16|16.43|18.32|16.58|18.32|16.58|18.16|16.43|0
1643301040000|2022-01-27 16:30:40|18.26|16.52|18.29|16.55|18.32|16.58|18.26|16.52|0
1643301050000|2022-01-27 16:30:50|18.32|16.58|18.26|16.52|18.32|16.58|18.26|16.52|0
1643301060000|2022-01-27 16:31:00|18.36|16.61|18.16|16.43|18.36|16.61|18.16|16.43|0
1643301070000|2022-01-27 16:31:10|18.2|16.46|18.42|16.67|18.42|16.67|18.2|16.46|0
1643301080000|2022-01-27 16:31:20|18.49|16.73|18.36|16.61|18.52|16.76|18.36|16.61|0
1643301090000|2022-01-27 16:31:30|18.42|16.67|18.13|16.4|18.42|16.67|18.07|16.35|0
1643301100000|2022-01-27 16:31:40|18.2|16.46|18.11|16.39|18.2|16.46|18.11|16.39|0
1643301110000|2022-01-27 16:31:50|18.03|16.32|18.13|16.4|18.19|16.46|18.03|16.32|0
1643301120000|2022-01-27 16:32:00|17.97|16.26|18.16|16.43|18.16|16.43|17.97|16.26|0
1643301130000|2022-01-27 16:32:10|18.39|16.64|18.19|16.46|18.39|16.64|18.19|16.46|0
1643301140000|2022-01-27 16:32:20|18.16|16.43|18.23|16.49|18.23|16.49|18.13|16.4|0
1643301150000|2022-01-27 16:32:30|18.21|16.48|18.1|16.37|18.26|16.52|18.1|16.37|0
1643301160000|2022-01-27 16:32:40|18.15|16.42|18.19|16.46|18.19|16.46|18.15|16.42|0
1643301170000|2022-01-27 16:32:50|18.21|16.48|18.37|16.62|18.37|16.62|18.21|16.48|0
1643301180000|2022-01-27 16:33:00|18.29|16.55|18.67|16.89|18.67|16.89|18.29|16.55|0
1643301190000|2022-01-27 16:33:10|18.62|16.84|18.98|17.17|18.98|17.17|18.62|16.84|0
1643301200000|2022-01-27 16:33:20|19.01|17.2|19.05|17.23|19.08|17.26|19.01|17.2|0
1643301210000|2022-01-27 16:33:30|19.15|17.32|19.13|17.31|19.18|17.36|19.11|17.29|0
1643301220000|2022-01-27 16:33:40|19.18|17.36|19.42|17.57|19.42|17.57|19.18|17.36|0
1643301230000|2022-01-27 16:33:50|19.45|17.6|19.57|17.71|19.57|17.71|19.45|17.6|0
1643301240000|2022-01-27 16:34:00|19.42|17.57|19.43|17.58|19.49|17.63|19.42|17.57|0
1643301250000|2022-01-27 16:34:10|19.45|17.6|19.28|17.45|19.45|17.6|19.28|17.45|0
1643301260000|2022-01-27 16:34:20|19.35|17.51|19.38|17.54|19.38|17.54|19.35|17.51|0
1643301270000|2022-01-27 16:34:30|19.33|17.49|19.52|17.66|19.52|17.66|19.33|17.49|0
1643301280000|2022-01-27 16:34:40|19.49|17.63|19.59|17.72|19.62|17.75|19.49|17.63|0
1643301290000|2022-01-27 16:34:50|19.64|17.77|19.73|17.85|19.73|17.85|19.62|17.75|0
1643301300000|2022-01-27 16:35:00|19.66|17.78|19.76|17.88|19.76|17.88|19.66|17.78|0
1643301310000|2022-01-27 16:35:10|19.71|17.83|19.74|17.86|19.74|17.86|19.71|17.83|0
1643301320000|2022-01-27 16:35:20|19.76|17.88|19.83|17.94|19.83|17.94|19.76|17.88|0
1643301330000|2022-01-27 16:35:30|19.9|18|20|18.1|20|18.1|19.86|17.97|0
1643301340000|2022-01-27 16:35:40|19.97|18.06|20.07|18.16|20.07|18.16|19.97|18.06|0
1643301350000|2022-01-27 16:35:50|20.05|18.14|19.86|17.97|20.05|18.14|19.86|17.97|0
1643301360000|2022-01-27 16:36:00|19.84|17.95|20.05|18.14|20.05|18.14|19.84|17.95|0
1643301370000|2022-01-27 16:36:10|20.04|18.13|20.39|18.44|20.39|18.44|20.04|18.13|0
1643301380000|2022-01-27 16:36:20|20.32|18.38|20.28|18.35|20.39|18.44|20.28|18.35|0
1643301390000|2022-01-27 16:36:30|20.25|18.32|20.33|18.4|20.33|18.4|20.25|18.32|0
1643301400000|2022-01-27 16:36:40|20.37|18.43|20.32|18.38|20.37|18.43|20.32|18.38|0
1643301410000|2022-01-27 16:36:50|20.33|18.4|20.28|18.35|20.33|18.4|20.28|18.35|0
1643301420000|2022-01-27 16:37:00|20.35|18.41|20.11|18.19|20.35|18.41|20.11|18.19|0
1643301430000|2022-01-27 16:37:10|20.14|18.22|20.11|18.19|20.14|18.22|20|18.1|0
1643301440000|2022-01-27 16:37:20|20.14|18.22|20.17|18.25|20.17|18.25|20.14|18.22|0
1643301450000|2022-01-27 16:37:30|20.14|18.22|20.07|18.16|20.14|18.22|20.04|18.13|0
1643301460000|2022-01-27 16:37:40|20.14|18.22|20.07|18.16|20.17|18.25|20.07|18.16|0
1643301470000|2022-01-27 16:37:50|20.12|18.21|19.86|17.97|20.12|18.21|19.86|17.97|0
1643301480000|2022-01-27 16:38:00|19.83|17.94|19.97|18.06|19.97|18.06|19.83|17.94|0
1643301490000|2022-01-27 16:38:10|19.9|18|19.97|18.06|20.09|18.17|19.9|18|0
1643301500000|2022-01-27 16:38:20|19.9|18|19.93|18.03|19.93|18.03|19.86|17.97|0
1643301510000|2022-01-27 16:38:30|19.95|18.05|19.95|18.05|20|18.1|19.95|18.05|0
1643301520000|2022-01-27 16:38:40|19.83|17.94|19.83|17.94|19.91|18.02|19.83|17.94|0
1643301530000|2022-01-27 16:38:50|19.76|17.88|19.59|17.72|19.76|17.88|19.42|17.57|0
1643301540000|2022-01-27 16:39:00|19.62|17.75|19.59|17.72|19.64|17.77|19.59|17.72|0
1643301550000|2022-01-27 16:39:10|19.52|17.66|19.28|17.44|19.52|17.66|19.28|17.44|0
1643301560000|2022-01-27 16:39:20|19.08|17.26|19.15|17.32|19.18|17.35|19.08|17.26|0
1643301570000|2022-01-27 16:39:30|19.23|17.4|19.31|17.47|19.35|17.51|19.23|17.4|0
1643301580000|2022-01-27 16:39:40|19.35|17.51|19.25|17.41|19.35|17.51|19.21|17.38|0
1643301590000|2022-01-27 16:39:50|19.21|17.38|19.33|17.49|19.33|17.49|19.21|17.38|0
1643301600000|2022-01-27 16:40:00|19.28|17.44|19.47|17.61|19.47|17.61|19.28|17.44|0
1643301610000|2022-01-27 16:40:10|19.48|17.63|19.47|17.61|19.55|17.69|19.31|17.47|0
1643301620000|2022-01-27 16:40:20|19.31|17.47|19.38|17.54|19.52|17.66|19.31|17.47|0
1643301630000|2022-01-27 16:40:30|19.52|17.66|19.59|17.72|19.59|17.72|19.52|17.66|0
1643301640000|2022-01-27 16:40:40|19.79|17.91|19.95|18.05|19.95|18.05|19.79|17.91|0
1643301650000|2022-01-27 16:40:50|20.07|18.16|20.21|18.28|20.21|18.28|20.07|18.16|0
1643301660000|2022-01-27 16:41:00|20.17|18.25|19.98|18.08|20.17|18.25|19.98|18.08|0
1643301670000|2022-01-27 16:41:10|20.49|18.54|20.45|18.51|20.6|18.63|20.45|18.51|0
1643301680000|2022-01-27 16:41:20|20.26|18.33|20.17|18.25|20.26|18.33|20.17|18.25|0
1643301690000|2022-01-27 16:41:30|20.24|18.32|20.15|18.24|20.24|18.32|20.15|18.24|0
1643301700000|2022-01-27 16:41:40|20.28|18.35|20.19|18.27|20.28|18.35|20.12|18.2|0
1643301710000|2022-01-27 16:41:50|20.14|18.22|20.03|18.13|20.14|18.22|20|18.09|0
1643301720000|2022-01-27 16:42:00|19.83|17.94|19.69|17.81|19.86|17.97|19.65|17.78|0
1643301730000|2022-01-27 16:42:10|19.52|17.66|19.58|17.72|19.74|17.86|19.52|17.66|0
1643301740000|2022-01-27 16:42:20|19.65|17.78|19.65|17.78|19.65|17.78|19.58|17.72|0
1643301750000|2022-01-27 16:42:30|19.67|17.8|19.76|17.87|19.88|17.98|19.67|17.8|0
1643301760000|2022-01-27 16:42:40|19.79|17.91|19.52|17.66|19.79|17.91|19.45|17.6|0
1643301770000|2022-01-27 16:42:50|19.41|17.57|19.41|17.57|19.48|17.63|19.28|17.44|0
1643301780000|2022-01-27 16:43:00|19.45|17.6|19.72|17.84|19.77|17.89|19.45|17.6|0
1643301790000|2022-01-27 16:43:10|19.76|17.87|19.45|17.6|19.76|17.87|19.38|17.53|0
1643301800000|2022-01-27 16:43:20|19.38|17.53|19.35|17.5|19.41|17.57|19.35|17.5|0
1643301810000|2022-01-27 16:43:30|19.52|17.66|19.52|17.66|19.55|17.69|19.52|17.66|0
1643301820000|2022-01-27 16:43:40|19.48|17.63|19.63|17.76|19.63|17.76|19.48|17.63|0
1643301830000|2022-01-27 16:43:50|19.86|17.97|19.65|17.78|19.86|17.97|19.65|17.78|0
1643301840000|2022-01-27 16:44:00|19.67|17.8|19.52|17.66|19.67|17.8|19.52|17.66|0
1643301850000|2022-01-27 16:44:10|19.4|17.55|19.62|17.75|19.62|17.75|19.35|17.5|0
1643301860000|2022-01-27 16:44:20|19.55|17.69|19.65|17.78|19.65|17.78|19.55|17.69|0
1643301870000|2022-01-27 16:44:30|19.45|17.6|19.52|17.66|19.55|17.69|19.45|17.6|0
1643301880000|2022-01-27 16:44:40|19.48|17.63|19.48|17.63|19.48|17.63|19.48|17.63|0
1643301890000|2022-01-27 16:44:50|19.52|17.66|19.58|17.72|19.58|17.72|19.52|17.66|0
1643301900000|2022-01-27 16:45:00|19.62|17.75|19.72|17.84|19.72|17.84|19.62|17.75|0
1643301910000|2022-01-27 16:45:10|19.75|17.87|19.87|17.98|20.03|18.12|19.75|17.87|0
1643301920000|2022-01-27 16:45:20|19.96|18.06|20|18.09|20.03|18.12|19.96|18.06|0
1643301930000|2022-01-27 16:45:30|20.07|18.16|19.84|17.95|20.07|18.16|19.84|17.95|0
1643301940000|2022-01-27 16:45:40|19.72|17.84|19.89|18|19.89|18|19.72|17.84|0
1643301950000|2022-01-27 16:45:50|19.87|17.98|19.86|17.97|19.87|17.98|19.81|17.92|0
1643301960000|2022-01-27 16:46:00|20.19|18.27|20.17|18.25|20.19|18.27|20.17|18.25|0
1643301970000|2022-01-27 16:46:10|20.1|18.19|20.07|18.15|20.21|18.28|20.07|18.15|0
1643301980000|2022-01-27 16:46:20|19.96|18.06|20.17|18.25|20.17|18.25|19.96|18.06|0
1643301990000|2022-01-27 16:46:30|20.14|18.22|19.96|18.06|20.14|18.22|19.96|18.06|0
1643302000000|2022-01-27 16:46:40|19.82|17.94|19.86|17.97|19.98|18.08|19.82|17.94|0
1643302010000|2022-01-27 16:46:50|19.62|17.75|19.86|17.97|19.86|17.97|19.62|17.75|0
1643302020000|2022-01-27 16:47:00|19.87|17.98|19.93|18.03|19.96|18.06|19.87|17.98|0
1643302030000|2022-01-27 16:47:10|19.96|18.06|19.96|18.06|20.08|18.17|19.96|18.06|0
1643302040000|2022-01-27 16:47:20|19.93|18.03|19.79|17.9|19.93|18.03|19.72|17.84|0
1643302050000|2022-01-27 16:47:30|19.72|17.84|19.69|17.81|19.77|17.89|19.69|17.81|0
1643302060000|2022-01-27 16:47:40|19.65|17.78|19.77|17.89|19.77|17.89|19.65|17.78|0
1643302070000|2022-01-27 16:47:50|19.79|17.9|19.84|17.95|19.93|18.03|19.77|17.89|0
1643302080000|2022-01-27 16:48:00|19.86|17.97|19.89|18|19.89|18|19.74|17.86|0
1643302090000|2022-01-27 16:48:10|19.75|17.87|19.55|17.69|19.75|17.87|19.46|17.61|0
1643302100000|2022-01-27 16:48:20|19.48|17.62|19.07|17.26|19.48|17.62|19.07|17.26|0
1643302110000|2022-01-27 16:48:30|19.11|17.29|19.33|17.49|19.33|17.49|19.11|17.29|0
1643302120000|2022-01-27 16:48:40|19.31|17.47|19.51|17.66|19.51|17.66|19.31|17.47|0
1643302130000|2022-01-27 16:48:50|19.34|17.5|19.34|17.5|19.34|17.5|19.34|17.5|0
1643302140000|2022-01-27 16:49:00|19.48|17.62|19.48|17.62|19.48|17.62|19.41|17.56|0
1643302150000|2022-01-27 16:49:10|19.53|17.67|19.51|17.65|19.58|17.72|19.51|17.65|0
1643302160000|2022-01-27 16:49:20|19.53|17.67|19.6|17.73|19.6|17.73|19.53|17.67|0
1643302170000|2022-01-27 16:49:30|19.55|17.69|19.55|17.69|19.62|17.75|19.55|17.69|0
1643302180000|2022-01-27 16:49:40|19.45|17.59|19.21|17.38|19.48|17.62|19.21|17.38|0
1643302190000|2022-01-27 16:49:50|19.44|17.59|19.29|17.45|19.44|17.59|19.28|17.44|0
1643302200000|2022-01-27 16:50:00|19.31|17.47|19.07|17.26|19.36|17.52|19.07|17.26|0
1643302210000|2022-01-27 16:50:10|18.91|17.11|18.94|17.14|18.96|17.15|18.91|17.11|0
1643302220000|2022-01-27 16:50:20|18.91|17.11|18.97|17.17|19.01|17.2|18.91|17.11|0
1643302230000|2022-01-27 16:50:30|19.01|17.2|19.21|17.38|19.21|17.38|19.01|17.2|0
1643302240000|2022-01-27 16:50:40|19.28|17.44|19.17|17.35|19.28|17.44|19.17|17.35|0
1643302250000|2022-01-27 16:50:50|18.92|17.12|19.04|17.23|19.04|17.23|18.92|17.12|0
1643302260000|2022-01-27 16:51:00|19.34|17.5|19.16|17.33|19.34|17.5|19.14|17.32|0
1643302270000|2022-01-27 16:51:10|19.28|17.44|19.55|17.68|19.55|17.68|19.24|17.41|0
1643302280000|2022-01-27 16:51:20|19.58|17.72|19.61|17.75|19.61|17.75|19.51|17.65|0
1643302290000|2022-01-27 16:51:30|19.63|17.76|19.34|17.5|19.63|17.76|19.34|17.5|0
1643302300000|2022-01-27 16:51:40|19.31|17.47|19.31|17.47|19.31|17.47|19.27|17.44|0
1643302310000|2022-01-27 16:51:50|19.04|17.23|18.81|17.02|19.04|17.23|18.81|17.02|0
1643302320000|2022-01-27 16:52:00|19.06|17.24|18.91|17.11|19.06|17.24|18.81|17.02|0
1643302330000|2022-01-27 16:52:10|18.84|17.05|18.67|16.9|18.84|17.05|18.67|16.9|0
1643302340000|2022-01-27 16:52:20|18.71|16.93|18.97|17.17|18.97|17.17|18.71|16.93|0
1643302350000|2022-01-27 16:52:30|19.07|17.26|19.38|17.53|19.38|17.53|19.07|17.26|0
1643302360000|2022-01-27 16:52:40|19.44|17.59|19.31|17.47|19.44|17.59|19.31|17.47|0
1643302370000|2022-01-27 16:52:50|19.38|17.53|19.34|17.5|19.38|17.53|19.31|17.47|0
1643302380000|2022-01-27 16:53:00|19.36|17.51|19.26|17.42|19.36|17.51|19.26|17.42|0
1643302390000|2022-01-27 16:53:10|19.51|17.65|19.51|17.65|19.58|17.72|19.51|17.65|0
1643302400000|2022-01-27 16:53:20|19.55|17.68|19.68|17.81|19.68|17.81|19.55|17.68|0
1643302410000|2022-01-27 16:53:30|19.75|17.87|19.72|17.84|19.75|17.87|19.65|17.78|0
1643302430000|2022-01-27 16:53:50|19.79|17.9|19.68|17.81|19.79|17.9|19.68|17.81|0
1643302440000|2022-01-27 16:54:00|19.72|17.84|19.66|17.79|19.72|17.84|19.66|17.79|0
1643302450000|2022-01-27 16:54:10|19.48|17.62|19.48|17.62|19.55|17.68|19.48|17.62|0
1643302460000|2022-01-27 16:54:20|19.58|17.71|19.68|17.81|19.68|17.81|19.58|17.71|0
1643302470000|2022-01-27 16:54:30|19.51|17.65|19.51|17.65|19.58|17.71|19.51|17.65|0
1643302480000|2022-01-27 16:54:40|19.49|17.64|19.58|17.71|19.58|17.71|19.49|17.64|0
1643302490000|2022-01-27 16:54:50|19.54|17.68|19.58|17.71|19.6|17.73|19.54|17.68|0
1643302500000|2022-01-27 16:55:00|19.72|17.84|19.7|17.82|19.75|17.87|19.7|17.82|0
1643302510000|2022-01-27 16:55:10|19.75|17.87|19.61|17.75|19.75|17.87|19.61|17.75|0
1643302520000|2022-01-27 16:55:20|19.51|17.65|19.26|17.42|19.51|17.65|19.17|17.35|0
1643302530000|2022-01-27 16:55:30|19.32|17.48|19.37|17.53|19.41|17.56|19.32|17.48|0
1643302540000|2022-01-27 16:55:40|19.46|17.61|19.48|17.62|19.48|17.62|19.46|17.61|0
1643302550000|2022-01-27 16:55:50|19.29|17.45|19.37|17.53|19.41|17.56|19.29|17.45|0
1643302560000|2022-01-27 16:56:00|19.34|17.5|19.61|17.74|19.61|17.74|19.34|17.5|0
1643302570000|2022-01-27 16:56:10|19.56|17.7|19.53|17.67|19.61|17.74|19.53|17.67|0
1643302580000|2022-01-27 16:56:20|19.37|17.53|19.07|17.25|19.44|17.59|19.07|17.25|0
1643302590000|2022-01-27 16:56:30|19.17|17.35|19.07|17.25|19.17|17.35|19.07|17.25|0
1643302600000|2022-01-27 16:56:40|19.12|17.3|19.19|17.36|19.19|17.36|19.09|17.27|0
1643302610000|2022-01-27 16:56:50|19.04|17.22|19.1|17.28|19.1|17.28|19|17.19|0
1643302620000|2022-01-27 16:57:00|19.07|17.25|19.14|17.32|19.14|17.32|19.07|17.25|0
1643302630000|2022-01-27 16:57:10|19.05|17.24|19.44|17.59|19.44|17.59|19.05|17.24|0
1643302640000|2022-01-27 16:57:20|19.41|17.56|19.19|17.36|19.41|17.56|19.19|17.36|0
1643302650000|2022-01-27 16:57:30|19.2|17.38|19.27|17.44|19.32|17.48|19.2|17.38|0
1643302660000|2022-01-27 16:57:40|19.25|17.42|19.32|17.48|19.32|17.48|19.19|17.36|0
1643302670000|2022-01-27 16:57:50|19.41|17.56|19.53|17.67|19.53|17.67|19.37|17.53|0
1643302680000|2022-01-27 16:58:00|19.44|17.59|19.31|17.47|19.44|17.59|19.27|17.44|0
1643302690000|2022-01-27 16:58:10|19.32|17.48|19.56|17.7|19.56|17.7|19.32|17.48|0
1643302700000|2022-01-27 16:58:20|19.65|17.77|19.61|17.74|19.65|17.77|19.59|17.73|0
1643302710000|2022-01-27 16:58:30|19.58|17.71|19.61|17.74|19.61|17.74|19.41|17.56|0
1643302720000|2022-01-27 16:58:40|19.56|17.7|19.58|17.71|19.58|17.71|19.54|17.68|0
1643302730000|2022-01-27 16:58:50|19.54|17.68|19.68|17.81|19.68|17.81|19.54|17.68|0
1643302740000|2022-01-27 16:59:00|19.51|17.65|19.39|17.54|19.54|17.68|19.39|17.54|0
1643302750000|2022-01-27 16:59:10|19.31|17.47|19.37|17.53|19.37|17.53|19.24|17.41|0
1643302760000|2022-01-27 16:59:20|19.34|17.5|19.37|17.53|19.37|17.53|19.34|17.5|0
1643302770000|2022-01-27 16:59:30|19.39|17.54|19.54|17.68|19.56|17.7|19.39|17.54|0
1643302780000|2022-01-27 16:59:40|19.37|17.53|19.49|17.63|19.54|17.68|19.37|17.53|0
1643302790000|2022-01-27 16:59:50|19.51|17.65|19.51|17.65|19.51|17.65|19.44|17.59|0
1643302800000|2022-01-27 17:00:00|19.24|17.41|19|17.19|19.24|17.41|19|17.19|0
1643302810000|2022-01-27 17:00:10|18.85|17.06|18.87|17.07|18.9|17.1|18.85|17.06|0
1643302820000|2022-01-27 17:00:20|18.8|17.01|18.97|17.16|19.07|17.25|18.8|17.01|0
1643302830000|2022-01-27 17:00:30|18.92|17.12|18.74|16.95|18.92|17.12|18.7|16.92|0
1643302840000|2022-01-27 17:00:40|18.7|16.92|19.04|17.22|19.04|17.22|18.7|16.92|0
1643302850000|2022-01-27 17:00:50|18.89|17.09|18.87|17.07|18.97|17.16|18.87|17.07|0
1643302860000|2022-01-27 17:01:00|18.95|17.15|19.04|17.22|19.07|17.25|18.95|17.15|0
1643302870000|2022-01-27 17:01:10|18.94|17.13|19.04|17.22|19.04|17.22|18.94|17.13|0
1643302880000|2022-01-27 17:01:20|19.07|17.25|19|17.19|19.07|17.25|18.94|17.13|0
1643302890000|2022-01-27 17:01:30|19.02|17.21|19.25|17.42|19.3|17.47|19|17.19|0
1643302900000|2022-01-27 17:01:40|19.24|17.4|19.27|17.43|19.27|17.43|19.08|17.27|0
1643302910000|2022-01-27 17:01:50|19.22|17.39|19.12|17.3|19.22|17.39|19.12|17.3|0
1643302920000|2022-01-27 17:02:00|19.14|17.31|19.41|17.56|19.42|17.57|19.14|17.31|0
1643302930000|2022-01-27 17:02:10|19.34|17.5|19.3|17.47|19.34|17.5|19.3|17.47|0
1643302940000|2022-01-27 17:02:20|19.35|17.51|19.29|17.45|19.35|17.51|19.27|17.43|0
1643302950000|2022-01-27 17:02:30|19.24|17.4|19|17.19|19.24|17.4|19|17.19|0
1643302960000|2022-01-27 17:02:40|19.07|17.25|19.05|17.24|19.1|17.28|19.05|17.24|0
1643302970000|2022-01-27 17:02:50|19.1|17.28|19.22|17.39|19.22|17.39|19.07|17.25|0
1643302980000|2022-01-27 17:03:00|19.17|17.34|18.95|17.15|19.17|17.34|18.93|17.13|0
1643302990000|2022-01-27 17:03:10|19.02|17.21|19.05|17.24|19.07|17.25|18.97|17.16|0
1643303000000|2022-01-27 17:03:20|19.02|17.21|18.74|16.95|19.02|17.21|18.74|16.95|0
1643303010000|2022-01-27 17:03:30|18.69|16.91|18.7|16.92|18.77|16.98|18.64|16.86|0
1643303020000|2022-01-27 17:03:40|18.6|16.83|18.64|16.86|18.64|16.86|18.6|16.83|0
1643303030000|2022-01-27 17:03:50|18.55|16.79|18.64|16.86|18.64|16.86|18.55|16.79|0
1643303040000|2022-01-27 17:04:00|18.6|16.83|18.69|16.91|18.74|16.95|18.6|16.83|0
1643303050000|2022-01-27 17:04:10|18.41|16.65|18.51|16.74|18.51|16.74|18.39|16.64|0
1643303060000|2022-01-27 17:04:20|18.28|16.54|18.28|16.54|18.28|16.54|18.21|16.48|0
1643303070000|2022-01-27 17:04:30|18.41|16.65|18.44|16.68|18.47|16.71|18.41|16.65|0
1643303080000|2022-01-27 17:04:40|18.64|16.86|18.83|17.04|18.92|17.11|18.64|16.86|0
1643303090000|2022-01-27 17:04:50|19.1|17.28|19.25|17.42|19.25|17.42|19.1|17.28|0
1643303100000|2022-01-27 17:05:00|19.22|17.39|19|17.19|19.22|17.39|19|17.19|0
1643303110000|2022-01-27 17:05:10|18.87|17.07|18.77|16.98|18.97|17.16|18.77|16.98|0
1643303120000|2022-01-27 17:05:20|18.88|17.08|18.77|16.98|18.88|17.08|18.77|16.98|0
1643303130000|2022-01-27 17:05:30|18.8|17.01|18.6|16.83|18.8|17.01|18.6|16.83|0
1643303140000|2022-01-27 17:05:40|18.55|16.79|18.39|16.64|18.7|16.92|18.39|16.64|0
1643303150000|2022-01-27 17:05:50|18.41|16.65|18.54|16.77|18.54|16.77|18.41|16.65|0
1643303160000|2022-01-27 17:06:00|18.47|16.71|18.47|16.71|18.47|16.71|18.41|16.65|0
1643303170000|2022-01-27 17:06:10|18.5|16.74|18.5|16.74|18.5|16.74|18.44|16.68|0
1643303180000|2022-01-27 17:06:20|18.39|16.64|18.54|16.77|18.54|16.77|18.34|16.59|0
1643303190000|2022-01-27 17:06:30|18.31|16.57|18.39|16.64|18.39|16.64|18.31|16.57|0
1643303200000|2022-01-27 17:06:40|18.37|16.62|18.31|16.57|18.44|16.68|18.31|16.57|0
1643303210000|2022-01-27 17:06:50|18.29|16.55|18.34|16.59|18.39|16.64|18.29|16.55|0
1643303220000|2022-01-27 17:07:00|18.36|16.61|18.08|16.36|18.36|16.61|18.08|16.36|0
1643303230000|2022-01-27 17:07:10|18.05|16.33|17.89|16.19|18.08|16.36|17.89|16.19|0
1643303240000|2022-01-27 17:07:20|17.87|16.17|18|16.29|18.07|16.35|17.87|16.17|0
1643303250000|2022-01-27 17:07:30|17.99|16.27|17.95|16.24|17.99|16.27|17.92|16.22|0
1643303260000|2022-01-27 17:07:40|18.02|16.3|17.94|16.23|18.02|16.3|17.94|16.23|0
1643303270000|2022-01-27 17:07:50|17.92|16.22|17.83|16.13|18.02|16.3|17.83|16.13|0
1643303280000|2022-01-27 17:08:00|17.72|16.03|17.67|15.99|17.73|16.04|17.67|15.99|0
1643303290000|2022-01-27 17:08:10|17.54|15.87|17.64|15.96|17.64|15.96|17.54|15.87|0
1643303300000|2022-01-27 17:08:20|17.7|16.02|17.81|16.11|17.83|16.13|17.7|16.02|0
1643303310000|2022-01-27 17:08:30|17.83|16.13|17.7|16.01|17.83|16.13|17.7|16.01|0
1643303320000|2022-01-27 17:08:40|17.76|16.07|17.8|16.1|17.8|16.1|17.75|16.06|0
1643303330000|2022-01-27 17:08:50|17.7|16.01|17.57|15.9|17.7|16.01|17.45|15.79|0
1643303340000|2022-01-27 17:09:00|17.45|15.79|17.42|15.76|17.51|15.84|17.42|15.76|0
1643303350000|2022-01-27 17:09:10|17.26|15.62|17.08|15.45|17.29|15.65|17.08|15.45|0
1643303360000|2022-01-27 17:09:20|16.93|15.31|17.06|15.44|17.15|15.52|16.93|15.31|0
1643303370000|2022-01-27 17:09:30|17.15|15.52|17.28|15.63|17.28|15.63|17.12|15.49|0
1643303380000|2022-01-27 17:09:40|17.31|15.66|17.32|15.67|17.36|15.7|17.31|15.66|0
1643303390000|2022-01-27 17:09:50|17.29|15.65|17.29|15.65|17.32|15.67|17.29|15.65|0
1643303400000|2022-01-27 17:10:00|17.45|15.79|17.4|15.74|17.45|15.79|17.29|15.65|0
1643303410000|2022-01-27 17:10:10|17.39|15.73|17.23|15.59|17.39|15.73|17.23|15.59|0
1643303420000|2022-01-27 17:10:20|17.22|15.58|17.02|15.4|17.25|15.6|17|15.38|0
1643303430000|2022-01-27 17:10:30|17.03|15.41|16.86|15.26|17.05|15.42|16.86|15.26|0
1643303440000|2022-01-27 17:10:40|16.8|15.2|16.59|15.01|16.8|15.2|16.59|15.01|0
1643303450000|2022-01-27 17:10:50|16.65|15.07|16.65|15.07|16.65|15.07|16.59|15.01|0
1643303460000|2022-01-27 17:11:00|16.73|15.13|16.93|15.31|16.93|15.31|16.68|15.09|0
1643303470000|2022-01-27 17:11:10|16.88|15.27|16.89|15.29|16.89|15.29|16.88|15.27|0
1643303480000|2022-01-27 17:11:20|16.96|15.34|17.02|15.4|17.02|15.4|16.96|15.34|0
1643303490000|2022-01-27 17:11:30|17.05|15.42|17.02|15.4|17.06|15.44|17.02|15.4|0
1643303500000|2022-01-27 17:11:40|16.97|15.35|17.09|15.46|17.09|15.46|16.97|15.35|0
1643303510000|2022-01-27 17:11:50|17.17|15.53|16.96|15.34|17.17|15.53|16.96|15.34|0
1643303520000|2022-01-27 17:12:00|16.92|15.31|16.65|15.07|16.92|15.31|16.65|15.07|0
1643303530000|2022-01-27 17:12:10|16.74|15.15|16.74|15.15|16.77|15.18|16.71|15.12|0
1643303540000|2022-01-27 17:12:20|16.77|15.18|16.83|15.23|16.83|15.23|16.77|15.18|0
1643303550000|2022-01-27 17:12:30|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1643303560000|2022-01-27 17:12:40|16.83|15.23|16.8|15.2|16.83|15.23|16.74|15.15|0
1643303570000|2022-01-27 17:12:50|16.79|15.19|16.89|15.28|16.91|15.3|16.79|15.19|0
1643303580000|2022-01-27 17:13:00|16.92|15.31|16.89|15.28|16.92|15.31|16.89|15.28|0
1643303590000|2022-01-27 17:13:10|16.86|15.26|16.76|15.16|16.86|15.26|16.76|15.16|0
1643303600000|2022-01-27 17:13:20|16.89|15.28|16.88|15.27|16.89|15.28|16.8|15.2|0
1643303610000|2022-01-27 17:13:30|16.86|15.26|16.83|15.23|16.86|15.26|16.83|15.23|0
1643303620000|2022-01-27 17:13:40|16.79|15.19|16.85|15.24|16.85|15.24|16.79|15.19|0
1643303630000|2022-01-27 17:13:50|16.86|15.26|16.86|15.26|16.86|15.26|16.77|15.17|0
1643303640000|2022-01-27 17:14:00|16.83|15.23|16.77|15.17|16.83|15.23|16.77|15.17|0
1643303650000|2022-01-27 17:14:10|16.74|15.15|16.67|15.08|16.77|15.17|16.67|15.08|0
1643303660000|2022-01-27 17:14:20|16.62|15.04|16.62|15.04|16.62|15.04|16.56|14.98|0
1643303670000|2022-01-27 17:14:30|16.65|15.07|16.44|14.88|16.65|15.07|16.44|14.88|0
1643303680000|2022-01-27 17:14:40|16.24|14.69|16.43|14.86|16.44|14.88|16.24|14.69|0
1643303690000|2022-01-27 17:14:50|16.52|14.94|16.68|15.09|16.68|15.09|16.52|14.94|0
1643303700000|2022-01-27 17:15:00|16.77|15.17|17.56|15.88|17.74|16.05|16.77|15.17|0
1643303710000|2022-01-27 17:15:10|17.46|15.8|17.15|15.51|17.46|15.8|17.06|15.43|0
1643303720000|2022-01-27 17:15:20|17.18|15.54|17.12|15.49|17.18|15.54|17.07|15.44|0
1643303730000|2022-01-27 17:15:30|17.06|15.43|17.04|15.42|17.06|15.43|17.04|15.42|0
1643303740000|2022-01-27 17:15:40|16.9|15.29|16.78|15.18|16.9|15.29|16.75|15.16|0
1643303750000|2022-01-27 17:15:50|16.84|15.24|16.81|15.21|16.84|15.24|16.81|15.21|0
1643303760000|2022-01-27 17:16:00|16.84|15.24|16.72|15.13|16.84|15.24|16.72|15.13|0
1643303770000|2022-01-27 17:16:10|16.75|15.16|16.54|14.97|16.77|15.17|16.54|14.97|0
1643303780000|2022-01-27 17:16:20|16.37|14.81|16.25|14.7|16.37|14.81|16.22|14.67|0
1643303790000|2022-01-27 17:16:30|16.22|14.67|16.25|14.7|16.25|14.7|16.22|14.67|0
1643303800000|2022-01-27 17:16:40|16.34|14.78|16.34|14.78|16.34|14.78|16.28|14.73|0
1643303810000|2022-01-27 17:16:50|16.37|14.81|16.35|14.79|16.4|14.83|16.34|14.78|0
1643303820000|2022-01-27 17:17:00|16.34|14.78|16.28|14.73|16.34|14.78|16.25|14.7|0
1643303830000|2022-01-27 17:17:10|16.31|14.75|16.28|14.73|16.31|14.75|16.28|14.73|0
1643303840000|2022-01-27 17:17:20|16.34|14.78|16.32|14.77|16.4|14.83|16.32|14.77|0
1643303850000|2022-01-27 17:17:30|16.28|14.73|16.28|14.73|16.37|14.81|16.28|14.73|0
1643303860000|2022-01-27 17:17:40|16.23|14.69|16.07|14.54|16.23|14.69|16.07|14.54|0
1643303870000|2022-01-27 17:17:50|15.99|14.46|15.96|14.44|15.99|14.46|15.93|14.41|0
1643303880000|2022-01-27 17:18:00|16.04|14.52|16.13|14.59|16.13|14.59|16.04|14.52|0
1643303890000|2022-01-27 17:18:10|16.16|14.62|15.99|14.46|16.16|14.62|15.99|14.46|0
1643303900000|2022-01-27 17:18:20|15.9|14.39|15.67|14.18|15.9|14.39|15.67|14.18|0
1643303910000|2022-01-27 17:18:30|15.64|14.15|15.87|14.36|15.9|14.39|15.64|14.15|0
1643303920000|2022-01-27 17:18:40|15.81|14.31|15.61|14.13|15.81|14.31|15.61|14.13|0
1643303930000|2022-01-27 17:18:50|15.68|14.19|15.64|14.15|15.68|14.19|15.64|14.15|0
1643303940000|2022-01-27 17:19:00|15.56|14.08|15.53|14.05|15.56|14.08|15.53|14.05|0
1643303950000|2022-01-27 17:19:10|15.64|14.15|15.43|13.96|15.64|14.15|15.43|13.96|0
1643303960000|2022-01-27 17:19:20|15.5|14.02|15.56|14.07|15.56|14.07|15.5|14.02|0
1643303970000|2022-01-27 17:19:30|15.7|14.2|15.68|14.19|15.76|14.25|15.68|14.19|0
1643303980000|2022-01-27 17:19:40|15.61|14.13|15.78|14.28|15.78|14.28|15.61|14.13|0
1643303990000|2022-01-27 17:19:50|15.88|14.37|15.99|14.46|15.99|14.46|15.88|14.37|0
1643304000000|2022-01-27 17:20:00|15.84|14.33|15.76|14.25|15.84|14.33|15.67|14.18|0
1643304010000|2022-01-27 17:20:10|15.81|14.31|15.96|14.44|15.99|14.46|15.81|14.31|0
1643304020000|2022-01-27 17:20:20|15.84|14.33|15.97|14.45|15.97|14.45|15.84|14.33|0
1643304030000|2022-01-27 17:20:30|15.96|14.44|15.96|14.44|15.96|14.44|15.96|14.44|0
1643304040000|2022-01-27 17:20:40|15.98|14.46|15.81|14.31|15.98|14.46|15.81|14.31|0
1643304050000|2022-01-27 17:20:50|15.84|14.33|15.9|14.38|15.93|14.41|15.84|14.33|0
1643304060000|2022-01-27 17:21:00|15.84|14.33|15.61|14.13|15.84|14.33|15.61|14.13|0
1643304070000|2022-01-27 17:21:10|15.63|14.14|15.53|14.05|15.63|14.14|15.53|14.05|0
1643304080000|2022-01-27 17:21:20|15.58|14.1|15.56|14.07|15.58|14.1|15.56|14.07|0
1643304090000|2022-01-27 17:21:30|15.7|14.2|15.64|14.15|15.7|14.2|15.61|14.13|0
1643304100000|2022-01-27 17:21:40|15.61|14.13|15.61|14.13|15.64|14.15|15.58|14.1|0
1643304110000|2022-01-27 17:21:50|15.58|14.1|15.58|14.1|15.61|14.13|15.58|14.1|0
1643304120000|2022-01-27 17:22:00|15.65|14.16|15.73|14.23|15.73|14.23|15.65|14.16|0
1643304130000|2022-01-27 17:22:10|15.7|14.2|15.53|14.05|15.7|14.2|15.53|14.05|0
1643304140000|2022-01-27 17:22:20|15.58|14.1|15.36|13.9|15.58|14.1|15.36|13.9|0
1643304150000|2022-01-27 17:22:30|15.32|13.86|15.36|13.9|15.44|13.97|15.32|13.86|0
1643304160000|2022-01-27 17:22:40|15.48|14.01|15.54|14.06|15.54|14.06|15.47|14|0
1643304170000|2022-01-27 17:22:50|15.57|14.09|15.33|13.87|15.57|14.09|15.33|13.87|0
1643304180000|2022-01-27 17:23:00|15.36|13.9|15.37|13.91|15.41|13.95|15.33|13.87|0
1643304190000|2022-01-27 17:23:10|15.41|13.95|16.36|14.8|16.36|14.8|14.53|13.13|0
1643304200000|2022-01-27 17:23:20|16.16|14.62|16.27|14.72|16.27|14.72|16.11|14.58|0
1643304210000|2022-01-27 17:23:30|16.48|14.91|16.61|15.03|16.61|15.03|16.48|14.91|0
1643304220000|2022-01-27 17:23:40|16.62|15.04|16.68|15.09|16.71|15.12|16.62|15.04|0
1643304230000|2022-01-27 17:23:50|16.71|15.12|16.15|14.61|16.71|15.12|16.15|14.61|0
1643304240000|2022-01-27 17:24:00|16.18|14.64|16.09|14.56|16.18|14.64|15.98|14.46|0
1643304250000|2022-01-27 17:24:10|16.08|14.55|16.15|14.61|16.22|14.68|16.08|14.55|0
1643304260000|2022-01-27 17:24:20|16.06|14.53|15.81|14.3|16.06|14.53|15.81|14.3|0
1643304270000|2022-01-27 17:24:30|15.78|14.28|15.75|14.25|15.78|14.28|15.72|14.22|0
1643304280000|2022-01-27 17:24:40|15.72|14.22|15.92|14.4|15.92|14.4|15.72|14.22|0
1643304290000|2022-01-27 17:24:50|15.86|14.35|15.95|14.43|15.99|14.47|15.86|14.35|0
1643304300000|2022-01-27 17:25:00|16.12|14.59|16.18|14.64|16.18|14.64|16.06|14.53|0
1643304310000|2022-01-27 17:25:10|16.19|14.65|16.09|14.56|16.19|14.65|16.09|14.56|0
1643304320000|2022-01-27 17:25:20|16.3|14.74|16.44|14.88|16.44|14.88|16.3|14.74|0
1643304330000|2022-01-27 17:25:30|16.41|14.85|16.47|14.9|16.47|14.9|16.41|14.85|0
1643304340000|2022-01-27 17:25:40|16.49|14.92|16.5|14.93|16.56|14.98|16.49|14.92|0
1643304350000|2022-01-27 17:25:50|16.47|14.9|16.38|14.82|16.47|14.9|16.37|14.81|0
1643304360000|2022-01-27 17:26:00|16.31|14.76|16.16|14.62|16.31|14.76|16.15|14.61|0
1643304370000|2022-01-27 17:26:10|16.19|14.65|16.34|14.78|16.34|14.78|16.18|14.64|0
1643304380000|2022-01-27 17:26:20|16.27|14.72|16.24|14.69|16.27|14.72|16.24|14.69|0
1643304390000|2022-01-27 17:26:30|16.21|14.66|16.32|14.77|16.32|14.77|16.21|14.66|0
1643304400000|2022-01-27 17:26:40|16.3|14.74|16.57|15|16.57|15|16.3|14.74|0
1643304410000|2022-01-27 17:26:50|16.59|15.01|16.53|14.96|16.59|15.01|16.51|14.94|0
1643304420000|2022-01-27 17:27:00|16.41|14.85|16.27|14.72|16.41|14.85|16.27|14.72|0
1643304430000|2022-01-27 17:27:10|16.21|14.66|16.24|14.69|16.29|14.74|16.21|14.66|0
1643304440000|2022-01-27 17:27:20|16.21|14.66|16.25|14.7|16.27|14.72|16.21|14.66|0
1643304450000|2022-01-27 17:27:30|16.24|14.69|16.21|14.66|16.24|14.69|16.21|14.66|0
1643304460000|2022-01-27 17:27:40|16.44|14.88|16.32|14.77|16.44|14.88|16.18|14.64|0
1643304470000|2022-01-27 17:27:50|16.18|14.64|15.55|14.07|16.18|14.64|15.55|14.07|0
1643304480000|2022-01-27 17:28:00|15.49|14.02|15.69|14.2|15.69|14.2|15.49|14.02|0
1643304490000|2022-01-27 17:28:10|15.59|14.11|15.86|14.35|15.86|14.35|15.59|14.11|0
1643304500000|2022-01-27 17:28:20|15.89|14.38|15.63|14.15|15.89|14.38|15.63|14.15|0
1643304510000|2022-01-27 17:28:30|15.69|14.2|15.62|14.13|15.69|14.2|15.62|14.13|0
1643304520000|2022-01-27 17:28:40|15.61|14.12|15.61|14.12|15.66|14.17|15.61|14.12|0
1643304530000|2022-01-27 17:28:50|15.63|14.15|15.63|14.15|15.63|14.15|15.58|14.09|0
1643304540000|2022-01-27 17:29:00|15.59|14.11|15.62|14.13|15.69|14.2|15.59|14.11|0
1643304550000|2022-01-27 17:29:10|15.58|14.09|15.47|13.99|15.58|14.09|15.44|13.97|0
1643304560000|2022-01-27 17:29:20|15.51|14.03|15.49|14.02|15.51|14.03|15.41|13.94|0
1643304570000|2022-01-27 17:29:30|15.78|14.27|15.89|14.38|15.89|14.38|15.69|14.2|0
1643304580000|2022-01-27 17:29:40|15.98|14.45|15.86|14.35|15.98|14.45|15.8|14.3|0
1643304590000|2022-01-27 17:29:50|15.8|14.3|15.86|14.35|15.86|14.35|15.8|14.3|0
1643304600000|2022-01-27 17:30:00|15.73|14.23|15.98|14.45|15.98|14.45|15.73|14.23|0
1643304610000|2022-01-27 17:30:10|16.03|14.51|16.09|14.56|16.09|14.56|16.03|14.51|0
1643304620000|2022-01-27 17:30:20|16.06|14.53|16.15|14.61|16.15|14.61|16.06|14.53|0
1643304630000|2022-01-27 17:30:30|16.12|14.58|16.12|14.58|16.24|14.69|16.12|14.58|0
1643304640000|2022-01-27 17:30:40|16|14.48|16.06|14.53|16.09|14.56|16|14.48|0
1643304650000|2022-01-27 17:30:50|16.09|14.56|15.75|14.25|16.09|14.56|15.75|14.25|0
1643304660000|2022-01-27 17:31:00|15.86|14.35|15.66|14.17|15.86|14.35|15.66|14.17|0
1643304670000|2022-01-27 17:31:10|15.59|14.11|15.62|14.13|15.62|14.13|15.58|14.09|0
1643304680000|2022-01-27 17:31:20|15.38|13.92|15.44|13.97|15.44|13.97|15.33|13.87|0
1643304690000|2022-01-27 17:31:30|15.38|13.92|15.44|13.97|15.44|13.97|15.38|13.92|0
1643304700000|2022-01-27 17:31:40|15.49|14.02|14.94|13.52|15.49|14.02|14.94|13.52|0
1643304710000|2022-01-27 17:31:50|14.83|13.42|14.78|13.37|14.87|13.46|14.78|13.37|0
1643304720000|2022-01-27 17:32:00|14.75|13.35|15.13|13.69|15.13|13.69|14.75|13.35|0
1643304730000|2022-01-27 17:32:10|15.05|13.62|15.16|13.72|15.16|13.72|15.05|13.62|0
1643304740000|2022-01-27 17:32:20|15.2|13.75|14.98|13.55|15.2|13.75|14.98|13.55|0
1643304750000|2022-01-27 17:32:30|15.08|13.64|14.97|13.54|15.08|13.64|14.97|13.54|0
1643304760000|2022-01-27 17:32:40|15.13|13.69|15.13|13.69|15.21|13.77|15.09|13.65|0
1643304770000|2022-01-27 17:32:50|15.1|13.67|15.1|13.67|15.13|13.69|15.08|13.64|0
1643304780000|2022-01-27 17:33:00|15.14|13.7|15.24|13.79|15.24|13.79|15.14|13.7|0
1643304790000|2022-01-27 17:33:10|15.35|13.89|15.16|13.72|15.35|13.89|15.16|13.72|0
1643304800000|2022-01-27 17:33:20|15.08|13.64|15.21|13.76|15.21|13.76|15.08|13.64|0
1643304810000|2022-01-27 17:33:30|15.16|13.71|15.21|13.76|15.21|13.76|15.16|13.71|0
1643304820000|2022-01-27 17:33:40|15.44|13.97|15.44|13.97|15.52|14.04|15.44|13.97|0
1643304830000|2022-01-27 17:33:50|15.27|13.81|15.23|13.78|15.27|13.81|15.23|13.78|0
1643304840000|2022-01-27 17:34:00|15.21|13.76|15.24|13.79|15.24|13.79|15.2|13.75|0
1643304850000|2022-01-27 17:34:10|15.21|13.76|15.38|13.92|15.38|13.92|15.21|13.76|0
1643304860000|2022-01-27 17:34:20|15.31|13.85|15.32|13.86|15.32|13.86|15.31|13.85|0
1643304870000|2022-01-27 17:34:30|15.3|13.84|15.21|13.76|15.3|13.84|15.19|13.74|0
1643304880000|2022-01-27 17:34:40|15.25|13.8|15.13|13.69|15.25|13.8|15.13|13.69|0
1643304890000|2022-01-27 17:34:50|15.17|13.73|14.86|13.44|15.17|13.73|14.86|13.44|0
1643304900000|2022-01-27 17:35:00|14.83|13.42|15.02|13.59|15.02|13.59|14.83|13.42|0
1643304910000|2022-01-27 17:35:10|14.99|13.57|14.83|13.42|14.99|13.57|14.83|13.42|0
1643304920000|2022-01-27 17:35:20|14.64|13.24|14.44|13.04|14.64|13.24|14.44|13.04|0
1643304930000|2022-01-27 17:35:30|14.47|13.07|14.42|13.02|14.47|13.07|14.42|13.02|0
1643304940000|2022-01-27 17:35:40|14.47|13.07|14.42|13.02|14.49|13.09|14.42|13.02|0
1643304950000|2022-01-27 17:35:50|14.32|12.92|14.44|13.04|14.48|13.08|14.32|12.92|0
1643304960000|2022-01-27 17:36:00|14.59|13.19|14.62|13.22|14.67|13.27|14.59|13.19|0
1643304970000|2022-01-27 17:36:10|14.53|13.13|14.61|13.21|14.61|13.21|14.53|13.13|0
1643304980000|2022-01-27 17:36:20|14.53|13.13|14.62|13.22|14.62|13.22|14.53|13.13|0
1643304990000|2022-01-27 17:36:30|14.57|13.17|14.64|13.24|14.64|13.24|14.57|13.17|0
1643305000000|2022-01-27 17:36:40|14.78|13.37|14.83|13.42|14.88|13.47|14.78|13.37|0
1643305010000|2022-01-27 17:36:50|14.79|13.38|14.72|13.32|14.84|13.43|14.64|13.24|0
1643305020000|2022-01-27 17:37:00|14.71|13.31|14.67|13.27|14.72|13.32|14.67|13.27|0
1643305030000|2022-01-27 17:37:10|14.7|13.3|14.67|13.27|14.73|13.33|14.67|13.27|0
1643305040000|2022-01-27 17:37:20|14.7|13.3|14.57|13.17|14.7|13.3|14.57|13.17|0
1643305050000|2022-01-27 17:37:30|14.58|13.18|14.58|13.18|14.58|13.18|14.58|13.18|0
1643305060000|2022-01-27 17:37:40|14.57|13.17|14.59|13.19|14.7|13.3|14.57|13.17|0
1643305070000|2022-01-27 17:37:50|14.49|13.09|14.7|13.3|14.7|13.3|14.49|13.09|0
1643305080000|2022-01-27 17:38:00|14.72|13.32|14.86|13.44|14.86|13.44|14.72|13.32|0
1643305090000|2022-01-27 17:38:10|14.79|13.38|14.54|13.14|14.79|13.38|14.54|13.14|0
1643305100000|2022-01-27 17:38:20|14.49|13.09|14.28|12.88|14.49|13.09|14.28|12.88|0
1643305110000|2022-01-27 17:38:30|14.32|12.92|14.07|12.67|14.32|12.92|14.07|12.67|0
1643305120000|2022-01-27 17:38:40|13.99|12.59|14.09|12.69|14.09|12.69|13.99|12.59|0
1643305130000|2022-01-27 17:38:50|13.93|12.53|14.09|12.69|14.09|12.69|13.93|12.53|0
1643305140000|2022-01-27 17:39:00|13.99|12.59|14.24|12.84|14.29|12.89|13.99|12.59|0
1643305150000|2022-01-27 17:39:10|14.22|12.82|14.12|12.72|14.22|12.82|14.09|12.69|0
1643305160000|2022-01-27 17:39:20|14.32|12.92|14.49|13.09|14.49|13.09|14.32|12.92|0
1643305170000|2022-01-27 17:39:30|14.39|12.99|14.44|13.04|14.48|13.08|14.39|12.99|0
1643305180000|2022-01-27 17:39:40|14.45|13.05|14.32|12.92|14.45|13.05|14.32|12.92|0
1643305190000|2022-01-27 17:39:50|14.22|12.82|14.37|12.97|14.39|12.99|14.22|12.82|0
1643305200000|2022-01-27 17:40:00|14.31|12.91|14.39|12.99|14.42|13.02|14.31|12.91|0
1643305210000|2022-01-27 17:40:10|14.42|13.02|14.36|12.96|14.49|13.09|14.36|12.96|0
1643305220000|2022-01-27 17:40:20|14.24|12.84|14.31|12.91|14.47|13.07|14.24|12.84|0
1643305230000|2022-01-27 17:40:30|14.29|12.89|14.36|12.96|14.39|12.99|14.29|12.89|0
1643305240000|2022-01-27 17:40:40|14.45|13.05|14.33|12.93|14.45|13.05|14.33|12.93|0
1643305250000|2022-01-27 17:40:50|14.36|12.96|14.24|12.84|14.36|12.96|14.24|12.84|0
1643305260000|2022-01-27 17:41:00|14.21|12.81|14.3|12.9|14.3|12.9|14.14|12.74|0
1643305270000|2022-01-27 17:41:10|14.26|12.86|14.29|12.89|14.31|12.91|14.26|12.86|0
1643305280000|2022-01-27 17:41:20|14.34|12.94|14.33|12.93|14.34|12.94|14.31|12.91|0
1643305290000|2022-01-27 17:41:30|14.4|13|14.4|13|14.4|13|14.39|12.99|0
1643305300000|2022-01-27 17:41:40|14.41|13.01|14.28|12.88|14.41|13.01|14.28|12.88|0
1643305310000|2022-01-27 17:41:50|14.21|12.81|14.21|12.81|14.34|12.94|14.21|12.81|0
1643305320000|2022-01-27 17:42:00|14.16|12.76|14.12|12.72|14.16|12.76|14.04|12.64|0
1643305330000|2022-01-27 17:42:10|14.14|12.74|14.19|12.79|14.19|12.79|14.13|12.73|0
1643305340000|2022-01-27 17:42:20|14.26|12.86|14.34|12.94|14.39|12.99|14.26|12.86|0
1643305350000|2022-01-27 17:42:30|14.39|12.99|14.52|13.12|14.52|13.12|14.39|12.99|0
1643305360000|2022-01-27 17:42:40|14.54|13.14|14.75|13.34|14.75|13.34|14.54|13.14|0
1643305370000|2022-01-27 17:42:50|14.71|13.31|14.8|13.39|14.8|13.39|14.67|13.27|0
1643305380000|2022-01-27 17:43:00|14.46|13.06|14.44|13.04|14.53|13.13|14.44|13.04|0
1643305390000|2022-01-27 17:43:10|14.49|13.09|14.67|13.27|14.67|13.27|14.46|13.06|0
1643305400000|2022-01-27 17:43:20|14.62|13.22|14.65|13.25|14.67|13.27|14.62|13.22|0
1643305410000|2022-01-27 17:43:30|14.57|13.17|14.54|13.14|14.57|13.17|14.54|13.14|0
1643305420000|2022-01-27 17:43:40|14.59|13.19|14.64|13.24|14.64|13.24|14.59|13.19|0
1643305430000|2022-01-27 17:43:50|14.67|13.27|14.54|13.14|14.67|13.27|14.54|13.14|0
1643305440000|2022-01-27 17:44:00|14.51|13.11|14.44|13.04|14.55|13.15|14.44|13.04|0
1643305450000|2022-01-27 17:44:10|14.49|13.09|14.46|13.06|14.49|13.09|14.45|13.05|0
1643305460000|2022-01-27 17:44:20|14.62|13.22|14.43|13.03|14.64|13.24|14.43|13.03|0
1643305470000|2022-01-27 17:44:30|14.44|13.04|14.44|13.04|14.44|13.04|14.39|12.99|0
1643305480000|2022-01-27 17:44:40|14.41|13.01|14.31|12.91|14.41|13.01|14.31|12.91|0
1643305490000|2022-01-27 17:44:50|14.3|12.9|14.35|12.95|14.36|12.96|14.3|12.9|0
1643305500000|2022-01-27 17:45:00|14.31|12.91|14.11|12.71|14.34|12.94|14.11|12.71|0
1643305510000|2022-01-27 17:45:10|14.04|12.64|13.82|12.42|14.04|12.64|13.82|12.42|0
1643305520000|2022-01-27 17:45:20|13.77|12.37|13.6|12.2|13.77|12.37|13.6|12.2|0
1643305530000|2022-01-27 17:45:30|13.77|12.37|13.87|12.47|13.89|12.49|13.77|12.37|0
1643305540000|2022-01-27 17:45:40|13.89|12.49|13.82|12.42|13.89|12.49|13.8|12.4|0
1643305550000|2022-01-27 17:45:50|13.78|12.38|13.75|12.35|13.78|12.38|13.69|12.29|0
1643305560000|2022-01-27 17:46:00|13.8|12.4|13.56|12.16|13.8|12.4|13.56|12.16|0
1643305570000|2022-01-27 17:46:10|13.48|12.08|13.2|11.8|13.48|12.08|13.2|11.8|0
1643305580000|2022-01-27 17:46:20|13.34|11.94|13.32|11.92|13.34|11.94|13.22|11.82|0
1643305590000|2022-01-27 17:46:30|13.37|11.97|13.18|11.78|13.37|11.97|13.18|11.78|0
1643305600000|2022-01-27 17:46:40|13.22|11.82|13.24|11.84|13.24|11.84|13.18|11.78|0
1643305610000|2022-01-27 17:46:50|13.34|11.94|13.27|11.87|13.34|11.94|13.27|11.87|0
1643305620000|2022-01-27 17:47:00|13.29|11.89|13.44|12.04|13.45|12.05|13.29|11.89|0
1643305630000|2022-01-27 17:47:10|13.41|12.01|12.71|11.31|13.53|12.13|12.71|11.31|0
1643305640000|2022-01-27 17:47:20|14.85|13.44|14.91|13.49|14.95|13.52|14.85|13.44|0
1643305650000|2022-01-27 17:47:30|14.93|13.51|14.99|13.56|15.05|13.62|14.93|13.51|0
1643305660000|2022-01-27 17:47:40|14.95|13.52|15.04|13.61|15.04|13.61|14.88|13.46|0
1643305670000|2022-01-27 17:47:50|15.05|13.62|15.04|13.61|15.05|13.62|15.01|13.58|0
1643305680000|2022-01-27 17:48:00|15.01|13.58|15.04|13.61|15.2|13.75|15.01|13.58|0
1643305690000|2022-01-27 17:48:10|14.85|13.44|14.93|13.51|15.01|13.58|14.85|13.44|0
1643305700000|2022-01-27 17:48:20|14.88|13.46|14.88|13.46|14.93|13.51|14.88|13.46|0
1643305710000|2022-01-27 17:48:30|14.8|13.39|14.16|12.76|14.8|13.39|14.14|12.74|0
1643305720000|2022-01-27 17:48:40|14.14|12.74|14.14|12.74|14.18|12.78|14.14|12.74|0
1643305730000|2022-01-27 17:48:50|14.16|12.76|14.33|12.93|14.33|12.93|14.16|12.76|0
1643305740000|2022-01-27 17:49:00|14.44|13.04|14.61|13.21|14.61|13.21|14.44|13.04|0
1643305750000|2022-01-27 17:49:10|14.48|13.08|14.38|12.98|14.48|13.08|14.38|12.98|0
1643305760000|2022-01-27 17:49:20|14.41|13.01|14.44|13.04|14.44|13.04|14.41|13.01|0
1643305770000|2022-01-27 17:49:30|14.41|13.01|14.26|12.86|14.41|13.01|14.26|12.86|0
1643305780000|2022-01-27 17:49:40|14.09|12.69|14.16|12.76|14.16|12.76|14.09|12.69|0
1643305790000|2022-01-27 17:49:50|14.11|12.71|14.27|12.87|14.27|12.87|14.11|12.71|0
1643305800000|2022-01-27 17:50:00|14.32|12.92|14.41|13.01|14.41|13.01|14.32|12.92|0
1643305810000|2022-01-27 17:50:10|14.48|13.08|14.73|13.33|14.73|13.33|14.48|13.08|0
1643305820000|2022-01-27 17:50:20|14.72|13.32|14.79|13.38|14.79|13.38|14.72|13.32|0
1643305830000|2022-01-27 17:50:30|14.81|13.4|14.59|13.19|14.81|13.4|14.59|13.19|0
1643305840000|2022-01-27 17:50:40|14.63|13.23|14.68|13.28|14.68|13.28|14.59|13.19|0
1643305850000|2022-01-27 17:50:50|14.95|13.52|15|13.57|15.08|13.64|14.95|13.52|0
1643305860000|2022-01-27 17:51:00|14.95|13.52|14.72|13.32|15|13.57|14.72|13.32|0
1643305870000|2022-01-27 17:51:10|14.71|13.31|14.6|13.2|14.71|13.31|14.6|13.2|0
1643305880000|2022-01-27 17:51:20|14.68|13.28|14.76|13.35|14.87|13.45|14.68|13.28|0
1643305890000|2022-01-27 17:51:30|14.81|13.4|14.76|13.35|14.81|13.4|14.76|13.35|0
1643305900000|2022-01-27 17:51:40|14.71|13.31|14.81|13.4|14.81|13.4|14.71|13.31|0
1643305910000|2022-01-27 17:51:50|14.84|13.43|14.92|13.5|14.92|13.5|14.84|13.43|0
1643305920000|2022-01-27 17:52:00|14.81|13.4|14.84|13.43|14.88|13.46|14.79|13.38|0
1643305930000|2022-01-27 17:52:10|14.95|13.52|15.13|13.69|15.13|13.69|14.95|13.52|0
1643305940000|2022-01-27 17:52:20|15|13.57|15.16|13.72|15.16|13.72|15|13.57|0
1643305950000|2022-01-27 17:52:30|15.13|13.69|15.22|13.77|15.24|13.79|15.13|13.69|0
1643305960000|2022-01-27 17:52:40|14.49|13.09|14.37|12.97|14.5|13.1|14.37|12.97|0
1643305970000|2022-01-27 17:52:50|13.95|12.55|14.02|12.62|14.02|12.62|13.95|12.55|0
1643305980000|2022-01-27 17:53:00|13.94|12.54|13.8|12.4|14|12.6|13.8|12.4|0
1643305990000|2022-01-27 17:53:10|13.85|12.45|13.85|12.45|13.85|12.45|13.83|12.43|0
1643306000000|2022-01-27 17:53:20|13.81|12.41|13.8|12.4|13.89|12.49|13.8|12.4|0
1643306010000|2022-01-27 17:53:30|13.97|12.57|13.97|12.57|13.97|12.57|13.95|12.55|0
1643306020000|2022-01-27 17:53:40|14.14|12.74|14.02|12.62|14.19|12.79|14.02|12.62|0
1643306030000|2022-01-27 17:53:50|13.96|12.56|14.03|12.63|14.06|12.66|13.96|12.56|0
1643306040000|2022-01-27 17:54:00|13.95|12.55|14.02|12.62|14.07|12.67|13.95|12.55|0
1643306050000|2022-01-27 17:54:10|14.05|12.65|14.02|12.62|14.07|12.67|14.02|12.62|0
1643306060000|2022-01-27 17:54:20|14.05|12.65|14.11|12.71|14.18|12.78|14.05|12.65|0
1643306070000|2022-01-27 17:54:30|14.08|12.68|14.08|12.68|14.08|12.68|14|12.6|0
1643306080000|2022-01-27 17:54:40|14.03|12.63|14.02|12.62|14.03|12.63|13.98|12.58|0
1643306090000|2022-01-27 17:54:50|14.06|12.66|14.09|12.69|14.09|12.69|13.98|12.58|0
1643306100000|2022-01-27 17:55:00|14.14|12.74|14.34|12.94|14.34|12.94|14.07|12.67|0
1643306110000|2022-01-27 17:55:10|14.39|12.99|14.36|12.96|14.44|13.04|14.32|12.92|0
1643306120000|2022-01-27 17:55:20|14.37|12.97|14.54|13.14|14.57|13.17|14.37|12.97|0
1643306130000|2022-01-27 17:55:30|14.6|13.2|14.52|13.12|14.6|13.2|14.46|13.06|0
1643306140000|2022-01-27 17:55:40|14.47|13.07|14.32|12.92|14.47|13.07|14.32|12.92|0
1643306150000|2022-01-27 17:55:50|14.42|13.02|14.44|13.04|14.44|13.04|14.37|12.97|0
1643306160000|2022-01-27 17:56:00|14.42|13.02|14.59|13.19|14.59|13.19|14.42|13.02|0
1643306170000|2022-01-27 17:56:10|14.54|13.14|14.63|13.23|14.65|13.25|14.54|13.14|0
1643306180000|2022-01-27 17:56:20|14.87|13.46|15.03|13.6|15.03|13.6|14.87|13.46|0
1643306190000|2022-01-27 17:56:30|15.02|13.59|14.94|13.52|15.02|13.59|14.94|13.52|0
1643306200000|2022-01-27 17:56:40|14.95|13.53|14.97|13.54|15.02|13.59|14.95|13.53|0
1643306210000|2022-01-27 17:56:50|14.99|13.57|14.43|13.03|15.02|13.59|14.41|13.01|0
1643306220000|2022-01-27 17:57:00|14.38|12.98|14.46|13.06|14.46|13.06|14.38|12.98|0
1643306230000|2022-01-27 17:57:10|14.3|12.9|14.3|12.9|14.3|12.9|14.28|12.88|0
1643306240000|2022-01-27 17:57:20|14.41|13.01|14.4|13|14.43|13.03|14.38|12.98|0
1643306250000|2022-01-27 17:57:30|14.42|13.02|14.48|13.08|14.48|13.08|14.4|13|0
1643306260000|2022-01-27 17:57:40|14.43|13.03|14.46|13.06|14.46|13.06|14.43|13.03|0
1643306270000|2022-01-27 17:57:50|14.51|13.11|14.73|13.32|14.73|13.32|14.51|13.11|0
1643306280000|2022-01-27 17:58:00|14.69|13.29|14.4|13|14.69|13.29|14.4|13|0
1643306290000|2022-01-27 17:58:10|14.46|13.06|14.2|12.8|14.46|13.06|14.2|12.8|0
1643306300000|2022-01-27 17:58:20|14.05|12.65|14.08|12.68|14.13|12.73|14.05|12.65|0
1643306310000|2022-01-27 17:58:30|14.05|12.65|14.1|12.7|14.1|12.7|14.05|12.65|0
1643306320000|2022-01-27 17:58:40|14.08|12.68|14.05|12.65|14.15|12.75|14.05|12.65|0
1643306330000|2022-01-27 17:58:50|14.02|12.62|13.99|12.59|14.02|12.62|13.98|12.58|0
1643306340000|2022-01-27 17:59:00|14.04|12.64|13.86|12.46|14.04|12.64|13.86|12.46|0
1643306350000|2022-01-27 17:59:10|13.88|12.48|13.69|12.29|13.88|12.48|13.69|12.29|0
1643306360000|2022-01-27 17:59:20|13.75|12.35|13.79|12.39|13.79|12.39|13.75|12.35|0
1643306370000|2022-01-27 17:59:30|13.76|12.36|13.98|12.58|14.02|12.62|13.76|12.36|0
1643306380000|2022-01-27 17:59:40|13.86|12.46|14.02|12.62|14.02|12.62|13.86|12.46|0
1643306390000|2022-01-27 17:59:50|14.03|12.63|13.95|12.55|14.03|12.63|13.95|12.55|0
1643306400000|2022-01-27 18:00:00|13.86|12.46|14.13|12.73|14.13|12.73|13.86|12.46|0
1643306410000|2022-01-27 18:00:10|13.95|12.55|13.93|12.53|13.95|12.55|13.93|12.53|0
1643306420000|2022-01-27 18:00:20|14.1|12.7|14.18|12.78|14.24|12.84|14.03|12.63|0
1643306430000|2022-01-27 18:00:30|14.1|12.7|14.15|12.75|14.15|12.75|14|12.6|0
1643306440000|2022-01-27 18:00:40|14.1|12.7|14.19|12.79|14.19|12.79|14.1|12.7|0
1643306450000|2022-01-27 18:00:50|14.16|12.76|14.38|12.98|14.4|13|14.16|12.76|0
1643306460000|2022-01-27 18:01:00|14.28|12.88|14.26|12.86|14.38|12.98|14.25|12.85|0
1643306470000|2022-01-27 18:01:10|14.14|12.74|13.98|12.58|14.18|12.78|13.98|12.58|0
1643306480000|2022-01-27 18:01:20|13.93|12.53|14.04|12.64|14.11|12.71|13.93|12.53|0
1643306490000|2022-01-27 18:01:30|14.05|12.65|13.98|12.58|14.05|12.65|13.98|12.58|0
1643306500000|2022-01-27 18:01:40|13.93|12.53|13.87|12.47|13.93|12.53|13.83|12.43|0
1643306510000|2022-01-27 18:01:50|13.84|12.44|14|12.6|14|12.6|13.84|12.44|0
1643306520000|2022-01-27 18:02:00|14.05|12.65|14.18|12.78|14.25|12.85|14.01|12.61|0
1643306530000|2022-01-27 18:02:10|14.25|12.85|13.98|12.58|14.25|12.85|13.98|12.58|0
1643306540000|2022-01-27 18:02:20|13.93|12.53|13.76|12.36|13.93|12.53|13.76|12.36|0
1643306550000|2022-01-27 18:02:30|13.66|12.26|13.66|12.26|13.66|12.26|13.42|12.02|0
1643306560000|2022-01-27 18:02:40|13.6|12.2|13.61|12.21|13.64|12.24|13.6|12.2|0
1643306570000|2022-01-27 18:02:50|13.55|12.15|13.35|11.95|13.55|12.15|13.35|11.95|0
1643306580000|2022-01-27 18:03:00|13.22|11.82|13.42|12.02|13.44|12.04|13.22|11.82|0
1643306590000|2022-01-27 18:03:10|13.44|12.04|13.47|12.07|13.49|12.09|13.44|12.04|0
1643306600000|2022-01-27 18:03:20|13.26|11.86|13.35|11.95|13.37|11.97|13.26|11.86|0
1643306610000|2022-01-27 18:03:30|13.3|11.9|13.24|11.84|13.3|11.9|13.22|11.82|0
1643306620000|2022-01-27 18:03:40|13.18|11.78|13.21|11.81|13.21|11.81|13.09|11.69|0
1643306630000|2022-01-27 18:03:50|13.16|11.76|13.18|11.78|13.18|11.78|13.14|11.74|0
1643306640000|2022-01-27 18:04:00|13.25|11.85|13.21|11.81|13.25|11.85|13.21|11.81|0
1643306650000|2022-01-27 18:04:10|13.15|11.75|12.88|11.48|13.15|11.75|12.88|11.48|0
1643306660000|2022-01-27 18:04:20|12.86|11.46|12.88|11.48|12.93|11.53|12.86|11.46|0
1643306670000|2022-01-27 18:04:30|12.86|11.46|12.9|11.5|12.9|11.5|12.86|11.46|0
1643306680000|2022-01-27 18:04:40|12.93|11.53|12.9|11.5|12.93|11.53|12.9|11.5|0
1643306690000|2022-01-27 18:04:50|12.77|11.37|12.81|11.41|12.83|11.43|12.75|11.35|0
1643306700000|2022-01-27 18:05:00|12.74|11.34|12.7|11.3|12.81|11.41|12.63|11.23|0
1643306710000|2022-01-27 18:05:10|12.74|11.34|12.9|11.5|12.9|11.5|12.72|11.32|0
1643306720000|2022-01-27 18:05:20|12.88|11.48|12.86|11.46|12.88|11.48|12.72|11.32|0
1643306730000|2022-01-27 18:05:30|12.88|11.48|12.87|11.47|12.88|11.48|12.86|11.46|0
1643306740000|2022-01-27 18:05:40|12.89|11.49|12.9|11.5|12.91|11.51|12.89|11.49|0
1643306750000|2022-01-27 18:05:50|12.86|11.46|12.86|11.46|12.86|11.46|12.81|11.41|0
1643306760000|2022-01-27 18:06:00|12.79|11.39|12.36|10.96|12.79|11.39|12.36|10.96|0
1643306770000|2022-01-27 18:06:10|12.62|11.22|12.56|11.16|12.62|11.22|12.56|11.16|0
1643306780000|2022-01-27 18:06:20|12.61|11.21|12.64|11.24|12.64|11.24|12.57|11.17|0
1643306790000|2022-01-27 18:06:30|12.61|11.21|12.56|11.16|12.62|11.22|12.56|11.16|0
1643306800000|2022-01-27 18:06:40|12.54|11.14|12.4|11|12.54|11.14|12.4|11|0
1643306810000|2022-01-27 18:06:50|12.38|10.98|12.33|10.93|12.38|10.98|12.31|10.91|0
1643306820000|2022-01-27 18:07:00|12.27|10.87|12.14|10.74|12.27|10.87|12.14|10.74|0
1643306830000|2022-01-27 18:07:10|12.01|10.61|11.9|10.5|12.01|10.61|11.9|10.5|0
1643306840000|2022-01-27 18:07:20|11.94|10.54|11.95|10.55|11.96|10.56|11.94|10.54|0
1643306850000|2022-01-27 18:07:30|11.92|10.52|11.9|10.5|11.92|10.52|11.89|10.49|0
1643306860000|2022-01-27 18:07:40|11.94|10.54|12.5|11.1|12.5|11.1|11.43|10.03|0
1643306870000|2022-01-27 18:07:50|12.48|11.08|12.52|11.12|12.52|11.12|12.47|11.07|0
1643306880000|2022-01-27 18:08:00|12.59|11.19|12.87|11.47|12.87|11.47|12.59|11.19|0
1643306890000|2022-01-27 18:08:10|12.82|11.42|12.95|11.55|12.95|11.55|12.79|11.39|0
1643306900000|2022-01-27 18:08:20|13.05|11.65|12.98|11.58|13.05|11.65|12.98|11.58|0
1643306910000|2022-01-27 18:08:30|12.87|11.47|12.77|11.37|12.89|11.49|12.75|11.35|0
1643306920000|2022-01-27 18:08:40|12.73|11.33|12.93|11.53|12.93|11.53|12.73|11.33|0
1643306930000|2022-01-27 18:08:50|12.98|11.58|12.95|11.55|13|11.6|12.95|11.55|0
1643306940000|2022-01-27 18:09:00|12.89|11.49|12.82|11.42|12.91|11.51|12.82|11.42|0
1643306950000|2022-01-27 18:09:10|12.88|11.48|12.91|11.51|12.93|11.53|12.88|11.48|0
1643306960000|2022-01-27 18:09:20|12.98|11.58|13.12|11.72|13.21|11.81|12.98|11.58|0
1643306970000|2022-01-27 18:09:30|13.17|11.77|13.29|11.89|13.29|11.89|13.12|11.72|0
1643306980000|2022-01-27 18:09:40|13.16|11.76|12.98|11.58|13.16|11.76|12.98|11.58|0
1643306990000|2022-01-27 18:09:50|12.95|11.55|13|11.6|13|11.6|12.95|11.55|0
1643307000000|2022-01-27 18:10:00|13.02|11.62|12.94|11.54|13.02|11.62|12.94|11.54|0
1643307010000|2022-01-27 18:10:10|12.98|11.58|12.98|11.58|13.02|11.62|12.95|11.55|0
1643307020000|2022-01-27 18:10:20|12.93|11.53|12.91|11.51|12.93|11.53|12.91|11.51|0
1643307030000|2022-01-27 18:10:30|12.84|11.44|12.7|11.3|12.84|11.44|12.7|11.3|0
1643307040000|2022-01-27 18:10:40|12.73|11.33|12.69|11.29|12.76|11.36|12.69|11.29|0
1643307050000|2022-01-27 18:10:50|12.66|11.26|12.59|11.19|12.68|11.28|12.59|11.19|0
1643307060000|2022-01-27 18:11:00|12.65|11.25|12.68|11.28|12.79|11.39|12.65|11.25|0
1643307070000|2022-01-27 18:11:10|12.7|11.3|12.61|11.21|12.79|11.39|12.61|11.21|0
1643307080000|2022-01-27 18:11:20|12.59|11.19|12.56|11.16|12.59|11.19|12.56|11.16|0
1643307090000|2022-01-27 18:11:30|12.43|11.03|12.43|11.03|12.43|11.03|12.41|11.01|0
1643307100000|2022-01-27 18:11:40|12.35|10.95|12.42|11.02|12.42|11.02|12.35|10.95|0
1643307110000|2022-01-27 18:11:50|12.43|11.03|12.53|11.13|12.59|11.19|12.43|11.03|0
1643307120000|2022-01-27 18:12:00|12.52|11.12|12.43|11.03|12.52|11.12|12.43|11.03|0
1643307130000|2022-01-27 18:12:10|12.52|11.12|12.48|11.08|12.52|11.12|12.47|11.07|0
1643307140000|2022-01-27 18:12:20|12.44|11.04|12.52|11.12|12.52|11.12|12.44|11.04|0
1643307150000|2022-01-27 18:12:30|12.5|11.1|12.41|11.01|12.5|11.1|12.39|10.99|0
1643307160000|2022-01-27 18:12:40|12.37|10.97|12.43|11.03|12.43|11.03|12.37|10.97|0
1643307170000|2022-01-27 18:12:50|12.39|10.99|12.46|11.06|12.46|11.06|12.39|10.99|0
1643307180000|2022-01-27 18:13:00|12.47|11.07|12.46|11.06|12.48|11.08|12.41|11.01|0
1643307190000|2022-01-27 18:13:10|12.41|11.01|12.48|11.08|12.48|11.08|12.41|11.01|0
1643307200000|2022-01-27 18:13:20|12.52|11.12|12.6|11.2|12.6|11.2|12.5|11.1|0
1643307210000|2022-01-27 18:13:30|12.72|11.32|12.86|11.46|12.86|11.46|12.72|11.32|0
1643307220000|2022-01-27 18:13:40|12.77|11.37|12.88|11.48|12.91|11.51|12.77|11.37|0
1643307230000|2022-01-27 18:13:50|12.89|11.49|12.82|11.42|12.89|11.49|12.77|11.37|0
1643307240000|2022-01-27 18:14:00|12.68|11.28|12.68|11.28|12.7|11.3|12.68|11.28|0
1643307250000|2022-01-27 18:14:10|12.84|11.44|12.93|11.53|12.93|11.53|12.84|11.44|0
1643307260000|2022-01-27 18:14:20|12.88|11.48|12.93|11.53|12.93|11.53|12.84|11.44|0
1643307270000|2022-01-27 18:14:30|12.92|11.52|12.95|11.55|12.95|11.55|12.91|11.51|0
1643307280000|2022-01-27 18:14:40|12.88|11.48|12.83|11.43|12.88|11.48|12.83|11.43|0
1643307290000|2022-01-27 18:14:50|12.75|11.35|12.72|11.32|12.75|11.35|12.68|11.28|0
1643307300000|2022-01-27 18:15:00|12.7|11.3|12.7|11.3|12.72|11.32|12.7|11.3|0
1643307310000|2022-01-27 18:15:10|12.79|11.39|13.05|11.65|13.05|11.65|12.77|11.37|0
1643307320000|2022-01-27 18:15:20|13.32|11.92|13.51|12.11|13.51|12.11|13.32|11.92|0
1643307330000|2022-01-27 18:15:30|13.37|11.97|13.11|11.71|13.37|11.97|13.11|11.71|0
1643307340000|2022-01-27 18:15:40|13.07|11.67|13.14|11.74|13.14|11.74|13.04|11.64|0
1643307350000|2022-01-27 18:15:50|13.16|11.76|13.28|11.88|13.28|11.88|13.14|11.74|0
1643307360000|2022-01-27 18:16:00|13.16|11.76|13.17|11.77|13.28|11.88|13.16|11.76|0
1643307370000|2022-01-27 18:16:10|13.21|11.81|13.07|11.67|13.21|11.81|13.07|11.67|0
1643307380000|2022-01-27 18:16:20|13.09|11.69|13.05|11.65|13.09|11.69|12.97|11.57|0
1643307390000|2022-01-27 18:16:30|13.04|11.64|13|11.6|13.04|11.64|13|11.6|0
1643307400000|2022-01-27 18:16:40|12.92|11.52|12.96|11.56|12.96|11.56|12.88|11.48|0
1643307410000|2022-01-27 18:16:50|13|11.6|13|11.6|13|11.6|13|11.6|0
1643307420000|2022-01-27 18:17:00|13.02|11.62|13.02|11.62|13.02|11.62|12.97|11.57|0
1643307430000|2022-01-27 18:17:10|13|11.6|12.81|11.41|13.02|11.62|12.81|11.41|0
1643307440000|2022-01-27 18:17:20|12.8|11.4|12.59|11.19|12.8|11.4|12.57|11.17|0
1643307450000|2022-01-27 18:17:30|12.54|11.14|12.41|11.01|12.54|11.14|12.41|11.01|0
1643307460000|2022-01-27 18:17:40|12.43|11.03|12.44|11.04|12.48|11.08|12.43|11.03|0
1643307470000|2022-01-27 18:17:50|12.41|11.01|12.16|10.76|12.41|11.01|12.16|10.76|0
1643307480000|2022-01-27 18:18:00|12.18|10.78|12.19|10.79|12.21|10.81|12.16|10.76|0
1643307490000|2022-01-27 18:18:10|12.21|10.81|12.5|11.1|12.5|11.1|12.21|10.81|0
1643307500000|2022-01-27 18:18:20|12.45|11.05|12.28|10.88|12.48|11.08|12.28|10.88|0
1643307510000|2022-01-27 18:18:30|12.3|10.9|12.32|10.92|12.33|10.93|12.3|10.9|0
1643307520000|2022-01-27 18:18:40|12.34|10.94|12.17|10.77|12.34|10.94|12.15|10.75|0
1643307530000|2022-01-27 18:18:50|12.21|10.81|12.21|10.81|12.26|10.86|12.21|10.81|0
1643307540000|2022-01-27 18:19:00|12.26|10.86|12.39|10.99|12.39|10.99|12.26|10.86|0
1643307550000|2022-01-27 18:19:10|12.34|10.94|12.39|10.99|12.39|10.99|12.32|10.92|0
1643307560000|2022-01-27 18:19:20|12.37|10.97|12.59|11.19|12.59|11.19|12.37|10.97|0
1643307570000|2022-01-27 18:19:30|12.41|11.01|12.5|11.1|12.54|11.14|12.41|11.01|0
1643307580000|2022-01-27 18:19:40|12.54|11.14|12.3|10.9|12.54|11.14|12.3|10.9|0
1643307590000|2022-01-27 18:19:50|12.26|10.86|12.19|10.79|12.26|10.86|12.17|10.77|0
1643307600000|2022-01-27 18:20:00|12.17|10.77|12.19|10.79|12.23|10.83|12.17|10.77|0
1643307610000|2022-01-27 18:20:10|12.26|10.86|12.3|10.9|12.3|10.9|12.26|10.86|0
1643307620000|2022-01-27 18:20:20|12.21|10.81|12.12|10.72|12.21|10.81|12.1|10.7|0
1643307630000|2022-01-27 18:20:30|12.01|10.61|11.98|10.58|12.05|10.65|11.98|10.58|0
1643307640000|2022-01-27 18:20:40|12.02|10.62|12.08|10.68|12.08|10.68|11.97|10.57|0
1643307650000|2022-01-27 18:20:50|12.06|10.66|11.95|10.55|12.06|10.66|11.95|10.55|0
1643307660000|2022-01-27 18:21:00|11.89|10.49|11.78|10.38|11.91|10.51|11.78|10.38|0
1643307670000|2022-01-27 18:21:10|11.74|10.34|11.74|10.34|11.76|10.36|11.74|10.34|0
1643307680000|2022-01-27 18:21:20|11.63|10.23|11.57|10.17|11.63|10.23|11.57|10.17|0
1643307690000|2022-01-27 18:21:30|11.55|10.15|11.58|10.18|11.58|10.18|11.55|10.15|0
1643307700000|2022-01-27 18:21:40|11.57|10.17|11.7|10.3|11.7|10.3|11.57|10.17|0
1643307710000|2022-01-27 18:21:50|11.68|10.28|11.66|10.26|11.73|10.33|11.66|10.26|0
1643307720000|2022-01-27 18:22:00|11.7|10.3|11.64|10.24|11.76|10.36|11.64|10.24|0
1643307730000|2022-01-27 18:22:10|11.63|10.23|11.66|10.26|11.68|10.28|11.63|10.23|0
1643307740000|2022-01-27 18:22:20|11.61|10.21|11.56|10.16|11.72|10.32|11.56|10.16|0
1643307750000|2022-01-27 18:22:30|11.55|10.15|11.53|10.13|11.55|10.15|11.53|10.13|0
1643307760000|2022-01-27 18:22:40|11.55|10.15|11.58|10.18|11.58|10.18|11.55|10.15|0
1643307770000|2022-01-27 18:22:50|11.68|10.28|11.68|10.28|11.72|10.32|11.68|10.28|0
1643307780000|2022-01-27 18:23:00|11.66|10.26|11.62|10.22|11.7|10.3|11.62|10.22|0
1643307790000|2022-01-27 18:23:10|11.64|10.24|11.64|10.24|11.66|10.26|11.53|10.13|0
1643307800000|2022-01-27 18:23:20|11.59|10.19|11.53|10.13|11.59|10.19|11.53|10.13|0
1643307810000|2022-01-27 18:23:30|11.41|10.01|11.33|9.93|11.41|10.01|11.28|9.88|0
1643307820000|2022-01-27 18:23:40|11.32|9.92|11.5|10.1|11.5|10.1|11.31|9.91|0
1643307830000|2022-01-27 18:23:50|11.43|10.03|11.39|9.99|11.47|10.07|11.39|9.99|0
1643307840000|2022-01-27 18:24:00|11.43|10.03|11.34|9.94|11.43|10.03|11.34|9.94|0
1643307850000|2022-01-27 18:24:10|11.36|9.96|11.26|9.86|11.36|9.96|11.26|9.86|0
1643307860000|2022-01-27 18:24:20|11.24|9.84|11.18|9.78|11.27|9.87|11.18|9.78|0
1643307870000|2022-01-27 18:24:30|11.16|9.76|11.12|9.72|11.16|9.76|11.12|9.72|0
1643307880000|2022-01-27 18:24:40|11.16|9.76|11.2|9.8|11.2|9.8|11.12|9.72|0
1643307890000|2022-01-27 18:24:50|11.22|9.82|11.28|9.88|11.28|9.88|11.2|9.8|0
1643307900000|2022-01-27 18:25:00|11.18|9.78|11.28|9.88|11.3|9.9|11.18|9.78|0
1643307910000|2022-01-27 18:25:10|11.39|9.99|11.32|9.92|11.39|9.99|11.32|9.92|0
1643307920000|2022-01-27 18:25:20|11.26|9.86|11.29|9.89|11.29|9.89|11.26|9.86|0
1643307930000|2022-01-27 18:25:30|11.28|9.88|11.28|9.88|11.28|9.88|11.22|9.82|0
1643307940000|2022-01-27 18:25:40|11.29|9.89|11.28|9.88|11.29|9.89|11.24|9.84|0
1643307950000|2022-01-27 18:25:50|11.27|9.87|11.36|9.96|11.41|10.01|11.27|9.87|0
1643307960000|2022-01-27 18:26:00|11.29|9.89|11.49|10.09|11.49|10.09|11.29|9.89|0
1643307970000|2022-01-27 18:26:10|11.47|10.07|11.57|10.17|11.6|10.2|11.47|10.07|0
1643307980000|2022-01-27 18:26:20|11.71|10.31|11.7|10.3|11.71|10.31|11.68|10.28|0
1643307990000|2022-01-27 18:26:30|11.72|10.32|11.71|10.31|11.72|10.32|11.57|10.17|0
1643308000000|2022-01-27 18:26:40|11.65|10.25|11.6|10.2|11.65|10.25|11.57|10.17|0
1643308010000|2022-01-27 18:26:50|11.57|10.17|11.59|10.19|11.63|10.23|11.57|10.17|0
1643308020000|2022-01-27 18:27:00|11.57|10.17|11.48|10.08|11.57|10.17|11.41|10.01|0
1643308030000|2022-01-27 18:27:10|11.52|10.12|11.51|10.11|11.52|10.12|11.45|10.05|0
1643308040000|2022-01-27 18:27:20|11.49|10.09|11.53|10.13|11.57|10.17|11.49|10.09|0
1643308050000|2022-01-27 18:27:30|11.55|10.15|11.47|10.07|11.59|10.19|11.44|10.04|0
1643308060000|2022-01-27 18:27:40|11.59|10.19|11.75|10.35|11.76|10.36|11.59|10.19|0
1643308070000|2022-01-27 18:27:50|11.74|10.34|11.78|10.38|11.78|10.38|11.63|10.23|0
1643308080000|2022-01-27 18:28:00|11.74|10.34|11.61|10.21|11.74|10.34|11.61|10.21|0
1643308090000|2022-01-27 18:28:10|11.57|10.17|11.5|10.1|11.57|10.17|11.5|10.1|0
1643308100000|2022-01-27 18:28:20|11.47|10.07|11.59|10.19|11.59|10.19|11.47|10.07|0
1643308110000|2022-01-27 18:28:30|11.52|10.12|11.5|10.1|11.52|10.12|11.49|10.09|0
1643308120000|2022-01-27 18:28:40|11.55|10.15|11.49|10.09|11.55|10.15|11.49|10.09|0
1643308130000|2022-01-27 18:28:50|11.61|10.21|11.56|10.16|11.61|10.21|11.49|10.09|0
1643308140000|2022-01-27 18:29:00|11.54|10.14|11.49|10.09|11.54|10.14|11.49|10.09|0
1643308150000|2022-01-27 18:29:10|11.48|10.08|11.26|9.86|11.48|10.08|11.26|9.86|0
1643308160000|2022-01-27 18:29:20|11.19|9.79|11.1|9.7|11.2|9.8|11.1|9.7|0
1643308170000|2022-01-27 18:29:30|11.06|9.66|11.06|9.66|11.08|9.68|11.02|9.62|0
1643308180000|2022-01-27 18:29:40|11.12|9.72|11.12|9.72|11.12|9.72|11.08|9.68|0
1643308190000|2022-01-27 18:29:50|11.16|9.76|11.1|9.7|11.16|9.76|11.1|9.7|0
1643308200000|2022-01-27 18:30:00|11.14|9.74|11.08|9.68|11.14|9.74|11.08|9.68|0
1643308210000|2022-01-27 18:30:10|11.26|9.86|11.59|10.19|11.59|10.19|11.26|9.86|0
1643308220000|2022-01-27 18:30:20|11.63|10.23|11.67|10.27|11.67|10.27|11.51|10.11|0
1643308230000|2022-01-27 18:30:30|11.8|10.4|11.8|10.4|11.98|10.58|11.8|10.4|0
1643308240000|2022-01-27 18:30:40|11.67|10.27|11.54|10.14|11.67|10.27|11.54|10.14|0
1643308250000|2022-01-27 18:30:50|11.42|10.02|11.55|10.15|11.55|10.15|11.41|10.01|0
1643308260000|2022-01-27 18:31:00|11.76|10.36|11.59|10.19|11.76|10.36|11.59|10.19|0
1643308270000|2022-01-27 18:31:10|11.58|10.18|11.44|10.04|11.58|10.18|11.44|10.04|0
1643308280000|2022-01-27 18:31:20|11.5|10.1|11.5|10.1|11.53|10.13|11.5|10.1|0
1643308290000|2022-01-27 18:31:30|11.63|10.23|11.55|10.15|11.63|10.23|11.55|10.15|0
1643308300000|2022-01-27 18:31:40|11.59|10.19|11.62|10.22|11.62|10.22|11.49|10.09|0
1643308310000|2022-01-27 18:31:50|11.72|10.32|11.86|10.46|11.86|10.46|11.72|10.32|0
1643308320000|2022-01-27 18:32:00|11.93|10.53|11.84|10.44|11.93|10.53|11.84|10.44|0
1643308330000|2022-01-27 18:32:10|11.82|10.42|11.88|10.48|11.88|10.48|11.82|10.42|0
1643308340000|2022-01-27 18:32:20|11.75|10.35|11.63|10.23|11.75|10.35|11.63|10.23|0
1643308350000|2022-01-27 18:32:30|11.57|10.17|11.55|10.15|11.59|10.19|11.55|10.15|0
1643308360000|2022-01-27 18:32:40|11.53|10.13|11.47|10.07|11.53|10.13|11.47|10.07|0
1643308370000|2022-01-27 18:32:50|11.44|10.04|11.28|9.88|11.44|10.04|11.28|9.88|0
1643308380000|2022-01-27 18:33:00|11.4|10|11.39|9.99|11.4|10|11.39|9.99|0
1643308390000|2022-01-27 18:33:10|11.3|9.9|11.34|9.94|11.38|9.98|11.3|9.9|0
1643308400000|2022-01-27 18:33:20|11.38|9.98|11.4|10|11.4|10|11.32|9.92|0
1643308410000|2022-01-27 18:33:30|11.34|9.94|11.44|10.04|11.44|10.04|11.34|9.94|0
1643308420000|2022-01-27 18:33:40|11.53|10.13|11.49|10.09|11.53|10.13|11.49|10.09|0
1643308430000|2022-01-27 18:33:50|11.53|10.13|11.51|10.11|11.59|10.19|11.51|10.11|0
1643308440000|2022-01-27 18:34:00|11.53|10.13|11.72|10.32|11.72|10.32|11.53|10.13|0
1643308450000|2022-01-27 18:34:10|11.74|10.34|11.89|10.49|11.89|10.49|11.74|10.34|0
1643308460000|2022-01-27 18:34:20|11.74|10.34|11.67|10.27|11.74|10.34|11.67|10.27|0
1643308470000|2022-01-27 18:34:30|11.71|10.31|11.59|10.19|11.71|10.31|11.57|10.17|0
1643308480000|2022-01-27 18:34:40|11.56|10.16|11.69|10.29|11.69|10.29|11.56|10.16|0
1643308490000|2022-01-27 18:34:50|11.8|10.4|11.75|10.35|11.8|10.4|11.74|10.34|0
1643308500000|2022-01-27 18:35:00|11.91|10.51|11.71|10.31|11.91|10.51|11.69|10.29|0
1643308510000|2022-01-27 18:35:10|11.69|10.29|12.21|10.81|12.21|10.81|11.69|10.29|0
1643308520000|2022-01-27 18:35:20|12.23|10.83|12.17|10.77|12.25|10.85|12.17|10.77|0
1643308530000|2022-01-27 18:35:30|12.25|10.85|12.24|10.84|12.25|10.85|12.2|10.8|0
1643308540000|2022-01-27 18:35:40|12.14|10.74|12.21|10.81|12.21|10.81|12.14|10.74|0
1643308550000|2022-01-27 18:35:50|12.41|11.01|12.45|11.05|12.45|11.05|12.35|10.95|0
1643308560000|2022-01-27 18:36:00|12.36|10.96|12.47|11.07|12.47|11.07|12.36|10.96|0
1643308570000|2022-01-27 18:36:10|12.5|11.1|12.25|10.85|12.5|11.1|12.25|10.85|0
1643308580000|2022-01-27 18:36:20|12.27|10.87|12.14|10.74|12.27|10.87|12.14|10.74|0
1643308590000|2022-01-27 18:36:30|12.12|10.72|12.07|10.67|12.12|10.72|12.07|10.67|0
1643308600000|2022-01-27 18:36:40|12.1|10.7|12.05|10.65|12.1|10.7|12.01|10.61|0
1643308610000|2022-01-27 18:36:50|12.02|10.62|11.99|10.59|12.02|10.62|11.99|10.59|0
1643308620000|2022-01-27 18:37:00|11.96|10.56|11.9|10.5|11.96|10.56|11.84|10.44|0
1643308630000|2022-01-27 18:37:10|11.88|10.48|11.95|10.55|11.95|10.55|11.88|10.48|0
1643308640000|2022-01-27 18:37:20|11.78|10.38|11.6|10.2|11.78|10.38|11.57|10.17|0
1643308650000|2022-01-27 18:37:30|11.65|10.25|11.64|10.24|11.67|10.27|11.64|10.24|0
1643308660000|2022-01-27 18:37:40|11.65|10.25|11.69|10.29|11.69|10.29|11.63|10.23|0
1643308670000|2022-01-27 18:37:50|11.66|10.26|11.58|10.18|11.66|10.26|11.58|10.18|0
1643308680000|2022-01-27 18:38:00|11.61|10.21|11.69|10.29|11.82|10.42|11.61|10.21|0
1643308690000|2022-01-27 18:38:10|11.72|10.32|11.71|10.31|11.8|10.4|11.61|10.21|0
1643308700000|2022-01-27 18:38:20|11.77|10.37|11.8|10.4|11.9|10.5|11.77|10.37|0
1643308710000|2022-01-27 18:38:30|11.81|10.41|11.65|10.25|11.84|10.44|11.65|10.25|0
1643308720000|2022-01-27 18:38:40|11.71|10.31|11.71|10.31|11.76|10.36|11.69|10.29|0
1643308730000|2022-01-27 18:38:50|11.62|10.22|11.48|10.08|11.62|10.22|11.48|10.08|0
1643308740000|2022-01-27 18:39:00|11.55|10.15|11.48|10.08|11.55|10.15|11.48|10.08|0
1643308750000|2022-01-27 18:39:10|11.46|10.06|11.5|10.1|11.57|10.17|11.46|10.06|0
1643308760000|2022-01-27 18:39:20|11.53|10.13|11.34|9.94|11.53|10.13|11.34|9.94|0
1643308770000|2022-01-27 18:39:30|11.35|9.95|11.24|9.84|11.35|9.95|11.24|9.84|0
1643308780000|2022-01-27 18:39:40|11.2|9.8|11.34|9.94|11.34|9.94|11.2|9.8|0
1643308790000|2022-01-27 18:39:50|11.29|9.89|11.22|9.82|11.29|9.89|11.22|9.82|0
1643308800000|2022-01-27 18:40:00|11.3|9.9|11.36|9.96|11.38|9.98|11.3|9.9|0
1643308810000|2022-01-27 18:40:10|11.3|9.9|11.28|9.88|11.3|9.9|11.28|9.88|0
1643308820000|2022-01-27 18:40:20|11.36|9.96|11.23|9.83|11.36|9.96|11.22|9.82|0
1643308830000|2022-01-27 18:40:30|11.1|9.7|11.01|9.61|11.12|9.72|11.01|9.61|0
1643308840000|2022-01-27 18:40:40|11|9.6|11.11|9.71|11.11|9.71|11|9.6|0
1643308850000|2022-01-27 18:40:50|11.12|9.72|11.16|9.76|11.16|9.76|11.12|9.72|0
1643308860000|2022-01-27 18:41:00|11.26|9.86|11.57|10.17|11.57|10.17|11.26|9.86|0
1643308870000|2022-01-27 18:41:10|11.63|10.23|11.46|10.06|11.63|10.23|11.46|10.06|0
1643308880000|2022-01-27 18:41:20|11.43|10.03|11.56|10.16|11.56|10.16|11.43|10.03|0
1643308890000|2022-01-27 18:41:30|11.45|10.05|11.59|10.19|11.59|10.19|11.45|10.05|0
1643308900000|2022-01-27 18:41:40|11.62|10.22|11.58|10.18|11.62|10.22|11.55|10.15|0
1643308910000|2022-01-27 18:41:50|11.61|10.21|11.53|10.13|11.63|10.23|11.53|10.13|0
1643308920000|2022-01-27 18:42:00|11.64|10.24|11.86|10.46|11.86|10.46|11.64|10.24|0
1643308930000|2022-01-27 18:42:10|11.82|10.42|11.89|10.49|11.89|10.49|11.78|10.38|0
1643308940000|2022-01-27 18:42:20|12.05|10.65|12.08|10.68|12.1|10.7|12.05|10.65|0
1643308950000|2022-01-27 18:42:30|12.05|10.65|12.07|10.67|12.07|10.67|11.9|10.5|0
1643308960000|2022-01-27 18:42:40|12.03|10.63|11.86|10.46|12.03|10.63|11.86|10.46|0
1643308970000|2022-01-27 18:42:50|11.82|10.42|11.61|10.21|11.83|10.43|11.61|10.21|0
1643308980000|2022-01-27 18:43:00|11.71|10.31|11.65|10.25|11.71|10.31|11.65|10.25|0
1643308990000|2022-01-27 18:43:10|11.46|10.06|11.44|10.04|11.52|10.12|11.44|10.04|0
1643309000000|2022-01-27 18:43:20|11.42|10.02|11.3|9.9|11.42|10.02|11.3|9.9|0
1643309010000|2022-01-27 18:43:30|11.22|9.82|11.19|9.79|11.22|9.82|11.17|9.77|0
1643309020000|2022-01-27 18:43:40|11.2|9.8|11.14|9.74|11.2|9.8|11.1|9.7|0
1643309030000|2022-01-27 18:43:50|11.33|9.93|11.18|9.78|11.33|9.93|11.14|9.74|0
1643309040000|2022-01-27 18:44:00|11.26|9.86|11.36|9.96|11.36|9.96|11.26|9.86|0
1643309050000|2022-01-27 18:44:10|11.28|9.88|11.26|9.86|11.28|9.88|11.24|9.84|0
1643309060000|2022-01-27 18:44:20|11.16|9.76|11.1|9.7|11.21|9.81|11.1|9.7|0
1643309070000|2022-01-27 18:44:30|11.08|9.68|11.29|9.89|11.29|9.89|11.08|9.68|0
1643309080000|2022-01-27 18:44:40|11.36|9.96|11.4|10|11.43|10.03|11.36|9.96|0
1643309090000|2022-01-27 18:44:50|11.42|10.02|11.51|10.11|11.51|10.11|11.42|10.02|0
1643309100000|2022-01-27 18:45:00|11.57|10.17|11.65|10.25|11.82|10.42|11.57|10.17|0
1643309110000|2022-01-27 18:45:10|11.68|10.28|11.63|10.23|11.73|10.33|11.63|10.23|0
1643309120000|2022-01-27 18:45:20|11.68|10.28|11.5|10.1|11.68|10.28|11.5|10.1|0
1643309130000|2022-01-27 18:45:30|11.42|10.02|11.4|10|11.42|10.02|11.36|9.96|0
1643309140000|2022-01-27 18:45:40|11.44|10.04|11.53|10.13|11.54|10.14|11.44|10.04|0
1643309150000|2022-01-27 18:45:50|11.55|10.15|11.54|10.14|11.57|10.17|11.52|10.12|0
1643309160000|2022-01-27 18:46:00|11.68|10.28|11.52|10.12|11.69|10.29|11.52|10.12|0
1643309170000|2022-01-27 18:46:10|11.55|10.15|11.42|10.02|11.55|10.15|11.42|10.02|0
1643309180000|2022-01-27 18:46:20|11.39|9.99|11.47|10.07|11.47|10.07|11.38|9.98|0
1643309190000|2022-01-27 18:46:30|11.54|10.14|11.61|10.21|11.61|10.21|11.5|10.1|0
1643309200000|2022-01-27 18:46:40|11.56|10.16|11.78|10.38|11.78|10.38|11.56|10.16|0
1643309210000|2022-01-27 18:46:50|11.83|10.43|11.86|10.46|11.9|10.5|11.83|10.43|0
1643309220000|2022-01-27 18:47:00|11.75|10.35|11.61|10.21|11.77|10.37|11.61|10.21|0
1643309230000|2022-01-27 18:47:10|11.59|10.19|11.73|10.33|11.73|10.33|11.58|10.18|0
1643309240000|2022-01-27 18:47:20|11.75|10.35|11.71|10.31|11.77|10.37|11.71|10.31|0
1643309250000|2022-01-27 18:47:30|11.7|10.3|11.58|10.18|11.7|10.3|11.58|10.18|0
1643309260000|2022-01-27 18:47:40|11.67|10.27|11.5|10.1|11.67|10.27|11.5|10.1|0
1643309270000|2022-01-27 18:47:50|11.46|10.06|11.49|10.09|11.54|10.14|11.46|10.06|0
1643309280000|2022-01-27 18:48:00|11.69|10.29|11.67|10.27|11.69|10.29|11.67|10.27|0
1643309290000|2022-01-27 18:48:10|11.68|10.28|11.48|10.08|11.68|10.28|11.48|10.08|0
1643309300000|2022-01-27 18:48:20|11.44|10.04|11.48|10.08|11.5|10.1|11.44|10.04|0
1643309310000|2022-01-27 18:48:30|11.5|10.1|11.56|10.16|11.68|10.28|11.5|10.1|0
1643309320000|2022-01-27 18:48:40|11.58|10.18|11.74|10.34|11.74|10.34|11.58|10.18|0
1643309330000|2022-01-27 18:48:50|11.85|10.45|12.07|10.67|12.07|10.67|11.85|10.45|0
1643309340000|2022-01-27 18:49:00|12.09|10.69|11.91|10.51|12.09|10.69|11.91|10.51|0
1643309350000|2022-01-27 18:49:10|11.94|10.54|11.89|10.49|11.96|10.56|11.89|10.49|0
1643309360000|2022-01-27 18:49:20|11.96|10.56|11.95|10.55|12|10.6|11.93|10.53|0
1643309370000|2022-01-27 18:49:30|12.14|10.74|12.27|10.87|12.29|10.89|12.14|10.74|0
1643309380000|2022-01-27 18:49:40|12.26|10.86|12.21|10.81|12.27|10.87|12.21|10.81|0
1643309390000|2022-01-27 18:49:50|12.12|10.72|12.21|10.81|12.21|10.81|12.12|10.72|0
1643309400000|2022-01-27 18:50:00|12.16|10.76|12.07|10.67|12.16|10.76|11.93|10.53|0
1643309410000|2022-01-27 18:50:10|12.02|10.62|12.01|10.61|12.07|10.67|12.01|10.61|0
1643309420000|2022-01-27 18:50:20|11.86|10.46|11.97|10.57|11.97|10.57|11.86|10.46|0
1643309430000|2022-01-27 18:50:30|11.96|10.56|12.28|10.88|12.28|10.88|11.96|10.56|0
1643309440000|2022-01-27 18:50:40|12.34|10.94|12.25|10.85|12.34|10.94|12.22|10.82|0
1643309450000|2022-01-27 18:50:50|12.16|10.76|11.91|10.51|12.16|10.76|11.91|10.51|0
1643309460000|2022-01-27 18:51:00|11.89|10.49|11.65|10.25|11.89|10.49|11.65|10.25|0
1643309470000|2022-01-27 18:51:10|11.61|10.21|11.69|10.29|11.71|10.31|11.61|10.21|0
1643309480000|2022-01-27 18:51:20|11.77|10.37|11.66|10.26|11.77|10.37|11.66|10.26|0
1643309490000|2022-01-27 18:51:30|11.73|10.33|11.67|10.27|11.73|10.33|11.67|10.27|0
1643309500000|2022-01-27 18:51:40|11.69|10.29|11.65|10.25|11.69|10.29|11.58|10.18|0
1643309510000|2022-01-27 18:51:50|11.63|10.23|11.58|10.18|11.63|10.23|11.55|10.15|0
1643309520000|2022-01-27 18:52:00|11.4|10|11.38|9.98|11.4|10|11.36|9.96|0
1643309530000|2022-01-27 18:52:10|11.48|10.08|11.47|10.07|11.56|10.16|11.47|10.07|0
1643309540000|2022-01-27 18:52:20|11.48|10.08|11.57|10.17|11.57|10.17|11.48|10.08|0
1643309550000|2022-01-27 18:52:30|11.52|10.12|11.56|10.16|11.68|10.28|11.52|10.12|0
1643309560000|2022-01-27 18:52:40|11.44|10.04|11.45|10.05|11.5|10.1|11.44|10.04|0
1643309570000|2022-01-27 18:52:50|11.49|10.09|11.57|10.17|11.57|10.17|11.49|10.09|0
1643309580000|2022-01-27 18:53:00|11.61|10.21|11.65|10.25|11.65|10.25|11.58|10.18|0
1643309590000|2022-01-27 18:53:10|11.67|10.27|11.62|10.22|11.69|10.29|11.62|10.22|0
1643309600000|2022-01-27 18:53:20|11.65|10.25|11.59|10.19|11.71|10.31|11.59|10.19|0
1643309610000|2022-01-27 18:53:30|11.71|10.31|11.67|10.27|11.71|10.31|11.63|10.23|0
1643309620000|2022-01-27 18:53:40|11.71|10.31|11.77|10.37|11.81|10.41|11.71|10.31|0
1643309630000|2022-01-27 18:53:50|11.7|10.3|11.71|10.31|11.74|10.34|11.7|10.3|0
1643309640000|2022-01-27 18:54:00|11.74|10.34|11.56|10.16|11.74|10.34|11.56|10.16|0
1643309650000|2022-01-27 18:54:10|11.62|10.22|11.58|10.18|11.62|10.22|11.5|10.1|0
1643309660000|2022-01-27 18:54:20|11.59|10.19|11.56|10.16|11.6|10.2|11.54|10.14|0
1643309670000|2022-01-27 18:54:30|11.55|10.15|11.54|10.14|11.58|10.18|11.54|10.14|0
1643309680000|2022-01-27 18:54:40|11.58|10.18|11.58|10.18|11.73|10.33|11.54|10.14|0
1643309690000|2022-01-27 18:54:50|11.54|10.14|11.56|10.16|11.58|10.18|11.54|10.14|0
1643309700000|2022-01-27 18:55:00|11.59|10.19|11.46|10.06|11.63|10.23|11.46|10.06|0
1643309710000|2022-01-27 18:55:10|11.44|10.04|11.69|10.29|11.69|10.29|11.44|10.04|0
1643309720000|2022-01-27 18:55:20|11.65|10.25|11.59|10.19|11.65|10.25|11.59|10.19|0
1643309730000|2022-01-27 18:55:30|11.58|10.18|11.64|10.24|11.67|10.27|11.58|10.18|0
1643309740000|2022-01-27 18:55:40|11.7|10.3|11.6|10.2|11.7|10.3|11.6|10.2|0
1643309750000|2022-01-27 18:55:50|11.63|10.23|11.62|10.22|11.64|10.24|11.62|10.22|0
1643309760000|2022-01-27 18:56:00|11.63|10.23|11.94|10.54|11.94|10.54|11.59|10.19|0
1643309770000|2022-01-27 18:56:10|11.96|10.56|11.8|10.4|11.96|10.56|11.8|10.4|0
1643309780000|2022-01-27 18:56:20|11.77|10.37|11.74|10.34|11.77|10.37|11.65|10.25|0
1643309790000|2022-01-27 18:56:30|11.75|10.35|11.82|10.42|11.88|10.48|11.75|10.35|0
1643309800000|2022-01-27 18:56:40|11.81|10.41|11.81|10.41|11.83|10.43|11.81|10.41|0
1643309810000|2022-01-27 18:56:50|11.79|10.39|11.9|10.5|11.9|10.5|11.77|10.37|0
1643309820000|2022-01-27 18:57:00|11.81|10.41|11.81|10.41|11.83|10.43|11.81|10.41|0
1643309830000|2022-01-27 18:57:10|11.82|10.42|12|10.6|12|10.6|11.82|10.42|0
1643309840000|2022-01-27 18:57:20|11.98|10.58|12.47|11.07|12.52|11.12|11.98|10.58|0
1643309850000|2022-01-27 18:57:30|12.42|11.02|12.73|11.33|12.78|11.38|12.42|11.02|0
1643309860000|2022-01-27 18:57:40|12.78|11.38|12.86|11.46|12.86|11.46|12.75|11.35|0
1643309870000|2022-01-27 18:57:50|12.8|11.4|12.75|11.35|12.8|11.4|12.71|11.31|0
1643309880000|2022-01-27 18:58:00|12.87|11.47|12.71|11.31|12.87|11.47|12.7|11.3|0
1643309890000|2022-01-27 18:58:10|12.64|11.24|12.87|11.47|12.87|11.47|12.64|11.24|0
1643309900000|2022-01-27 18:58:20|12.94|11.54|13.01|11.61|13.05|11.65|12.94|11.54|0
1643309910000|2022-01-27 18:58:30|12.97|11.57|12.94|11.54|12.97|11.57|12.94|11.54|0
1643309920000|2022-01-27 18:58:40|12.96|11.56|12.78|11.38|12.96|11.56|12.75|11.35|0
1643309930000|2022-01-27 18:58:50|12.64|11.24|12.6|11.2|12.64|11.24|12.6|11.2|0
1643309940000|2022-01-27 18:59:00|12.64|11.24|12.57|11.17|12.72|11.32|12.53|11.13|0
1643309950000|2022-01-27 18:59:10|12.62|11.22|12.62|11.22|12.63|11.23|12.62|11.22|0
1643309960000|2022-01-27 18:59:20|12.6|11.2|12.6|11.2|12.66|11.26|12.6|11.2|0
1643309970000|2022-01-27 18:59:30|12.61|11.21|12.6|11.2|12.62|11.22|12.6|11.2|0
1643309980000|2022-01-27 18:59:40|12.62|11.22|12.51|11.11|12.62|11.22|12.51|11.11|0
1643309990000|2022-01-27 18:59:50|12.71|11.31|12.62|11.22|12.71|11.31|12.55|11.15|0
1643310000000|2022-01-27 19:00:00|12.57|11.17|12.47|11.07|12.69|11.29|12.45|11.05|0
1643310010000|2022-01-27 19:00:10|12.52|11.12|12.82|11.42|12.82|11.42|12.52|11.12|0
1643310020000|2022-01-27 19:00:20|12.78|11.38|12.98|11.58|12.98|11.58|12.78|11.38|0
1643310030000|2022-01-27 19:00:30|13.01|11.61|12.98|11.58|13.01|11.61|12.97|11.57|0
1643310040000|2022-01-27 19:00:40|12.91|11.51|12.96|11.56|12.96|11.56|12.91|11.51|0
1643310050000|2022-01-27 19:00:50|12.98|11.58|13.06|11.66|13.06|11.66|12.96|11.56|0
1643310060000|2022-01-27 19:01:00|13.24|11.84|13.35|11.95|13.4|12|13.24|11.84|0
1643310070000|2022-01-27 19:01:10|13.32|11.92|13.43|12.03|13.43|12.03|13.32|11.92|0
1643310080000|2022-01-27 19:01:20|13.57|12.17|13.43|12.03|13.57|12.17|13.43|12.03|0
1643310090000|2022-01-27 19:01:30|13.4|12|13.31|11.91|13.4|12|13.31|11.91|0
1643310100000|2022-01-27 19:01:40|13.38|11.98|13.35|11.95|13.38|11.98|13.35|11.95|0
1643310110000|2022-01-27 19:01:50|13.59|12.19|13.75|12.35|13.75|12.35|13.57|12.17|0
1643310120000|2022-01-27 19:02:00|13.74|12.34|13.64|12.24|13.74|12.34|13.64|12.24|0
1643310130000|2022-01-27 19:02:10|13.83|12.43|13.98|12.58|14|12.6|13.83|12.43|0
1643310140000|2022-01-27 19:02:20|14.05|12.65|14.05|12.65|14.05|12.65|14.05|12.65|0
1643310150000|2022-01-27 19:02:30|13.93|12.53|12.82|11.42|13.93|12.53|12.8|11.4|0
1643310160000|2022-01-27 19:02:40|12.73|11.33|12.68|11.28|12.82|11.42|12.68|11.28|0
1643310170000|2022-01-27 19:02:50|12.62|11.22|12.68|11.28|12.68|11.28|12.62|11.22|0
1643310180000|2022-01-27 19:03:00|12.66|11.26|12.6|11.2|12.66|11.26|12.55|11.15|0
1643310190000|2022-01-27 19:03:10|12.57|11.17|12.64|11.24|12.64|11.24|12.52|11.12|0
1643310200000|2022-01-27 19:03:20|12.61|11.21|12.55|11.15|12.61|11.21|12.5|11.1|0
1643310210000|2022-01-27 19:03:30|12.59|11.19|12.58|11.18|12.6|11.2|12.58|11.18|0
1643310220000|2022-01-27 19:03:40|12.74|11.34|12.78|11.38|12.82|11.42|12.74|11.34|0
1643310230000|2022-01-27 19:03:50|12.8|11.4|12.98|11.58|12.98|11.58|12.8|11.4|0
1643310240000|2022-01-27 19:04:00|13.08|11.68|13.14|11.74|13.2|11.8|13.04|11.64|0
1643310250000|2022-01-27 19:04:10|12.98|11.58|12.84|11.44|12.98|11.58|12.84|11.44|0
1643310260000|2022-01-27 19:04:20|12.87|11.47|12.98|11.58|12.98|11.58|12.8|11.4|0
1643310270000|2022-01-27 19:04:30|12.96|11.56|12.91|11.51|12.96|11.56|12.91|11.51|0
1643310280000|2022-01-27 19:04:40|12.87|11.47|12.84|11.44|12.91|11.51|12.75|11.35|0
1643310290000|2022-01-27 19:04:50|12.82|11.42|12.82|11.42|12.94|11.54|12.82|11.42|0
1643310300000|2022-01-27 19:05:00|12.84|11.44|12.96|11.56|13.01|11.61|12.84|11.44|0
1643310310000|2022-01-27 19:05:10|12.95|11.55|12.94|11.54|12.95|11.55|12.91|11.51|0
1643310320000|2022-01-27 19:05:20|12.88|11.48|12.82|11.42|12.88|11.48|12.76|11.36|0
1643310330000|2022-01-27 19:05:30|12.84|11.44|12.76|11.36|12.84|11.44|12.76|11.36|0
1643310340000|2022-01-27 19:05:40|12.84|11.44|12.8|11.4|12.84|11.44|12.8|11.4|0
1643310350000|2022-01-27 19:05:50|12.84|11.44|12.87|11.47|12.89|11.49|12.83|11.43|0
1643310360000|2022-01-27 19:06:00|12.89|11.49|13.03|11.63|13.03|11.63|12.88|11.48|0
1643310370000|2022-01-27 19:06:10|13.22|11.82|13.41|12.01|13.41|12.01|13.22|11.82|0
1643310380000|2022-01-27 19:06:20|13.39|11.99|13.48|12.08|13.48|12.08|13.39|11.99|0
1643310390000|2022-01-27 19:06:30|13.46|12.06|13.58|12.18|13.63|12.23|13.46|12.06|0
1643310400000|2022-01-27 19:06:40|13.29|11.89|13.12|11.72|13.29|11.89|13.12|11.72|0
1643310410000|2022-01-27 19:06:50|13.15|11.75|12.87|11.47|13.15|11.75|12.87|11.47|0
1643310420000|2022-01-27 19:07:00|12.89|11.49|12.73|11.33|12.89|11.49|12.73|11.33|0
1643310430000|2022-01-27 19:07:10|12.64|11.24|12.5|11.1|12.64|11.24|12.5|11.1|0
1643310440000|2022-01-27 19:07:20|12.46|11.06|12.45|11.05|12.5|11.1|12.45|11.05|0
1643310450000|2022-01-27 19:07:30|12.37|10.97|12.33|10.93|12.37|10.97|12.21|10.81|0
1643310460000|2022-01-27 19:07:40|12.51|11.11|12.45|11.05|12.51|11.11|12.44|11.04|0
1643310470000|2022-01-27 19:07:50|12.52|11.12|12.56|11.16|12.56|11.16|12.48|11.08|0
1643310480000|2022-01-27 19:08:00|12.53|11.13|12.59|11.19|12.61|11.21|12.52|11.12|0
1643310490000|2022-01-27 19:08:10|12.61|11.21|12.73|11.33|12.73|11.33|12.61|11.21|0
1643310500000|2022-01-27 19:08:20|12.61|11.21|12.7|11.3|12.7|11.3|12.61|11.21|0
1643310510000|2022-01-27 19:08:30|12.8|11.4|12.84|11.44|12.84|11.44|12.8|11.4|0
1643310520000|2022-01-27 19:08:40|12.68|11.28|12.7|11.3|12.75|11.35|12.68|11.28|0
1643310530000|2022-01-27 19:08:50|12.69|11.29|12.59|11.19|12.73|11.33|12.59|11.19|0
1643310540000|2022-01-27 19:09:00|12.66|11.26|12.68|11.28|12.68|11.28|12.62|11.22|0
1643310550000|2022-01-27 19:09:10|12.7|11.3|12.77|11.37|12.77|11.37|12.7|11.3|0
1643310560000|2022-01-27 19:09:20|12.73|11.33|12.76|11.36|12.76|11.36|12.68|11.28|0
1643310570000|2022-01-27 19:09:30|12.75|11.35|12.77|11.37|12.77|11.37|12.73|11.33|0
1643310580000|2022-01-27 19:09:40|12.75|11.35|12.77|11.37|12.77|11.37|12.75|11.35|0
1643310590000|2022-01-27 19:09:50|12.8|11.4|12.81|11.41|12.82|11.42|12.8|11.4|0
1643310600000|2022-01-27 19:10:00|12.68|11.28|13.12|11.72|13.12|11.72|12.68|11.28|0
1643310610000|2022-01-27 19:10:10|13.16|11.76|12.89|11.49|13.16|11.76|12.87|11.47|0
1643310620000|2022-01-27 19:10:20|12.84|11.44|12.8|11.4|12.84|11.44|12.8|11.4|0
1643310630000|2022-01-27 19:10:30|12.69|11.29|12.59|11.19|12.75|11.35|12.59|11.19|0
1643310640000|2022-01-27 19:10:40|12.52|11.12|12.5|11.1|12.52|11.12|12.5|11.1|0
1643310650000|2022-01-27 19:10:50|12.53|11.13|12.5|11.1|12.53|11.13|12.49|11.09|0
1643310660000|2022-01-27 19:11:00|12.82|11.42|12.71|11.31|12.82|11.42|12.71|11.31|0
1643310670000|2022-01-27 19:11:10|12.77|11.37|12.71|11.31|12.81|11.41|12.71|11.31|0
1643310680000|2022-01-27 19:11:20|12.73|11.33|12.77|11.37|12.77|11.37|12.73|11.33|0
1643310690000|2022-01-27 19:11:30|12.69|11.29|12.7|11.3|12.73|11.33|12.69|11.29|0
1643310700000|2022-01-27 19:11:40|12.75|11.35|12.89|11.49|12.91|11.51|12.75|11.35|0
1643310710000|2022-01-27 19:11:50|12.88|11.48|12.75|11.35|12.89|11.49|12.75|11.35|0
1643310720000|2022-01-27 19:12:00|12.71|11.31|12.63|11.23|12.73|11.33|12.54|11.14|0
1643310730000|2022-01-27 19:12:10|12.59|11.19|12.57|11.17|12.6|11.2|12.57|11.17|0
1643310740000|2022-01-27 19:12:20|12.6|11.2|12.59|11.19|12.61|11.21|12.59|11.19|0
1643310750000|2022-01-27 19:12:30|12.69|11.29|12.71|11.31|12.71|11.31|12.68|11.28|0
1643310760000|2022-01-27 19:12:40|12.82|11.42|12.89|11.49|12.89|11.49|12.82|11.42|0
1643310770000|2022-01-27 19:12:50|12.86|11.46|12.66|11.26|12.86|11.46|12.66|11.26|0
1643310780000|2022-01-27 19:13:00|12.61|11.21|12.55|11.15|12.61|11.21|12.45|11.05|0
1643310790000|2022-01-27 19:13:10|12.5|11.1|12.41|11.01|12.52|11.12|12.41|11.01|0
1643310800000|2022-01-27 19:13:20|12.39|10.99|12.39|10.99|12.39|10.99|12.39|10.99|0
1643310810000|2022-01-27 19:13:30|12.36|10.96|12.42|11.02|12.42|11.02|12.34|10.94|0
1643310820000|2022-01-27 19:13:40|12.39|10.99|12.36|10.96|12.39|10.99|12.36|10.96|0
1643310830000|2022-01-27 19:13:50|12.41|11.01|12.39|10.99|12.41|11.01|12.36|10.96|0
1643310840000|2022-01-27 19:14:00|12.48|11.08|12.6|11.2|12.63|11.23|12.48|11.08|0
1643310850000|2022-01-27 19:14:10|12.54|11.14|12.59|11.19|12.59|11.19|12.45|11.05|0
1643310860000|2022-01-27 19:14:20|12.57|11.17|12.44|11.04|12.57|11.17|12.44|11.04|0
1643310870000|2022-01-27 19:14:30|12.48|11.08|12.45|11.05|12.48|11.08|12.42|11.02|0
1643310880000|2022-01-27 19:14:40|12.43|11.03|12.43|11.03|12.45|11.05|12.42|11.02|0
1643310890000|2022-01-27 19:14:50|12.36|10.96|12.37|10.97|12.41|11.01|12.34|10.94|0
1643310900000|2022-01-27 19:15:00|12.36|10.96|12.39|10.99|12.5|11.1|12.36|10.96|0
1643310910000|2022-01-27 19:15:10|12.21|10.81|11.86|10.46|12.21|10.81|11.79|10.39|0
1643310920000|2022-01-27 19:15:20|11.79|10.39|11.89|10.49|11.89|10.49|11.79|10.39|0
1643310930000|2022-01-27 19:15:30|12.05|10.65|12.05|10.65|12.05|10.65|11.93|10.53|0
1643310940000|2022-01-27 19:15:40|12.08|10.68|11.96|10.56|12.14|10.74|11.96|10.56|0
1643310950000|2022-01-27 19:15:50|12.01|10.61|12.01|10.61|12.07|10.67|12.01|10.61|0
1643310960000|2022-01-27 19:16:00|12|10.6|11.96|10.56|12.07|10.67|11.96|10.56|0
1643310970000|2022-01-27 19:16:10|12|10.6|11.91|10.51|12|10.6|11.91|10.51|0
1643310980000|2022-01-27 19:16:20|11.79|10.39|11.71|10.31|11.79|10.39|11.71|10.31|0
1643310990000|2022-01-27 19:16:30|11.73|10.33|11.6|10.2|11.73|10.33|11.6|10.2|0
1643311000000|2022-01-27 19:16:40|11.73|10.33|11.81|10.41|11.81|10.41|11.73|10.33|0
1643311010000|2022-01-27 19:16:50|11.86|10.46|11.75|10.35|11.86|10.46|11.73|10.33|0
1643311020000|2022-01-27 19:17:00|11.73|10.33|11.8|10.4|11.8|10.4|11.73|10.33|0
1643311030000|2022-01-27 19:17:10|11.83|10.43|11.79|10.39|11.86|10.46|11.77|10.37|0
1643311040000|2022-01-27 19:17:20|11.77|10.37|11.79|10.39|11.8|10.4|11.77|10.37|0
1643311050000|2022-01-27 19:17:30|11.77|10.37|11.82|10.42|11.82|10.42|11.77|10.37|0
1643311060000|2022-01-27 19:17:40|11.86|10.46|11.92|10.52|11.92|10.52|11.86|10.46|0
1643311070000|2022-01-27 19:17:50|11.88|10.48|11.75|10.35|11.9|10.5|11.75|10.35|0
1643311080000|2022-01-27 19:18:00|11.73|10.33|11.56|10.16|11.73|10.33|11.55|10.15|0
1643311090000|2022-01-27 19:18:10|11.41|10.01|11.51|10.11|11.51|10.11|11.39|9.99|0
1643311100000|2022-01-27 19:18:20|11.58|10.18|11.68|10.28|11.73|10.33|11.58|10.18|0
1643311110000|2022-01-27 19:18:30|11.71|10.31|11.76|10.36|11.76|10.36|11.66|10.26|0
1643311120000|2022-01-27 19:18:40|11.79|10.39|11.81|10.41|11.83|10.43|11.79|10.39|0
1643311130000|2022-01-27 19:18:50|11.84|10.44|11.61|10.21|11.84|10.44|11.61|10.21|0
1643311140000|2022-01-27 19:19:00|11.58|10.18|11.64|10.24|11.66|10.26|11.58|10.18|0
1643311150000|2022-01-27 19:19:10|11.69|10.29|11.68|10.28|11.73|10.33|11.68|10.28|0
1643311160000|2022-01-27 19:19:20|11.72|10.32|11.68|10.28|11.86|10.46|11.68|10.28|0
1643311170000|2022-01-27 19:19:30|11.72|10.32|11.66|10.26|11.77|10.37|11.66|10.26|0
1643311180000|2022-01-27 19:19:40|11.63|10.23|11.64|10.24|11.7|10.3|11.6|10.2|0
1643311190000|2022-01-27 19:19:50|11.68|10.28|11.68|10.28|11.68|10.28|11.68|10.28|0
1643311200000|2022-01-27 19:20:00|11.73|10.33|11.44|10.04|11.73|10.33|11.41|10.01|0
1643311210000|2022-01-27 19:20:10|11.49|10.09|11.67|10.27|11.67|10.27|11.49|10.09|0
1643311220000|2022-01-27 19:20:20|11.63|10.23|11.68|10.28|11.68|10.28|11.63|10.23|0
1643311230000|2022-01-27 19:20:30|11.63|10.23|11.47|10.07|11.63|10.23|11.44|10.04|0
1643311240000|2022-01-27 19:20:40|11.51|10.11|11.51|10.11|11.51|10.11|11.46|10.06|0
1643311250000|2022-01-27 19:20:50|11.58|10.18|11.49|10.09|11.58|10.18|11.47|10.07|0
1643311260000|2022-01-27 19:21:00|11.47|10.07|11.26|9.86|11.47|10.07|11.26|9.86|0
1643311270000|2022-01-27 19:21:10|11.16|9.76|11.23|9.83|11.23|9.83|11.16|9.76|0
1643311280000|2022-01-27 19:21:20|11.24|9.84|11.28|9.88|11.35|9.95|11.24|9.84|0
1643311290000|2022-01-27 19:21:30|11.3|9.9|11.35|9.95|11.35|9.95|11.28|9.88|0
1643311300000|2022-01-27 19:21:40|11.36|9.96|11.41|10.01|11.41|10.01|11.36|9.96|0
1643311310000|2022-01-27 19:21:50|11.37|9.97|11.41|10.01|11.41|10.01|11.37|9.97|0
1643311320000|2022-01-27 19:22:00|11.39|9.99|11.36|9.96|11.4|10|11.33|9.93|0
1643311330000|2022-01-27 19:22:10|11.35|9.95|11.29|9.89|11.35|9.95|11.29|9.89|0
1643311340000|2022-01-27 19:22:20|11.45|10.05|11.41|10.01|11.45|10.05|11.39|9.99|0
1643311350000|2022-01-27 19:22:30|11.39|9.99|11.45|10.05|11.45|10.05|11.37|9.97|0
1643311360000|2022-01-27 19:22:40|11.39|9.99|11.47|10.07|11.47|10.07|11.39|9.99|0
1643311370000|2022-01-27 19:22:50|11.21|9.81|11.28|9.88|11.31|9.91|11.21|9.81|0
1643311380000|2022-01-27 19:23:00|11.29|9.89|11.3|9.9|11.3|9.9|11.24|9.84|0
1643311390000|2022-01-27 19:23:10|11.32|9.92|11.35|9.95|11.35|9.95|11.32|9.92|0
1643311400000|2022-01-27 19:23:20|11.28|9.88|11.35|9.95|11.37|9.97|11.28|9.88|0
1643311410000|2022-01-27 19:23:30|11.39|9.99|11.37|9.97|11.39|9.99|11.35|9.95|0
1643311420000|2022-01-27 19:23:40|11.46|10.06|11.44|10.04|11.47|10.07|11.44|10.04|0
1643311430000|2022-01-27 19:23:50|11.47|10.07|11.47|10.07|11.47|10.07|11.43|10.03|0
1643311440000|2022-01-27 19:24:00|11.45|10.05|11.2|9.8|11.45|10.05|11.2|9.8|0
1643311450000|2022-01-27 19:24:10|11.04|9.64|10.94|9.54|11.04|9.64|10.94|9.54|0
1643311460000|2022-01-27 19:24:20|10.89|9.49|10.6|9.2|10.89|9.49|10.6|9.2|0
1643311470000|2022-01-27 19:24:30|10.66|9.26|10.7|9.3|10.7|9.3|10.64|9.24|0
1643311480000|2022-01-27 19:24:40|10.74|9.34|10.76|9.36|10.79|9.39|10.74|9.34|0
1643311490000|2022-01-27 19:24:50|10.78|9.38|10.72|9.32|10.78|9.38|10.72|9.32|0
1643311500000|2022-01-27 19:25:00|10.6|9.2|10.62|9.22|10.68|9.28|10.6|9.2|0
1643311510000|2022-01-27 19:25:10|10.54|9.14|10.66|9.26|10.67|9.27|10.54|9.14|0
1643311520000|2022-01-27 19:25:20|10.68|9.28|10.82|9.42|10.83|9.43|10.66|9.26|0
1643311530000|2022-01-27 19:25:30|11.7|10.3|11.74|10.34|11.76|10.36|11.7|10.3|0
1643311540000|2022-01-27 19:25:40|11.76|10.36|11.72|10.32|11.76|10.36|11.7|10.3|0
1643311550000|2022-01-27 19:25:50|11.76|10.36|11.88|10.48|11.88|10.48|11.73|10.33|0
1643311560000|2022-01-27 19:26:00|11.87|10.47|11.74|10.34|11.92|10.52|11.74|10.34|0
1643311570000|2022-01-27 19:26:10|11.82|10.42|11.75|10.35|11.85|10.45|11.75|10.35|0
1643311580000|2022-01-27 19:26:20|11.78|10.38|11.72|10.32|11.78|10.38|11.69|10.29|0
1643311590000|2022-01-27 19:26:30|11.7|10.3|11.7|10.3|11.76|10.36|11.68|10.28|0
1643311600000|2022-01-27 19:26:40|11.74|10.34|11.55|10.15|11.74|10.34|11.53|10.13|0
1643311610000|2022-01-27 19:26:50|11.59|10.19|11.46|10.06|11.59|10.19|11.44|10.04|0
1643311620000|2022-01-27 19:27:00|11.45|10.05|11.61|10.21|11.61|10.21|11.45|10.05|0
1643311630000|2022-01-27 19:27:10|11.62|10.22|11.68|10.28|11.7|10.3|11.62|10.22|0
1643311640000|2022-01-27 19:27:20|11.63|10.23|11.64|10.24|11.67|10.27|11.63|10.23|0
1643311650000|2022-01-27 19:27:30|11.77|10.37|11.74|10.34|11.77|10.37|11.74|10.34|0
1643311660000|2022-01-27 19:27:40|11.73|10.33|11.55|10.15|11.73|10.33|11.55|10.15|0
1643311670000|2022-01-27 19:27:50|11.53|10.13|11.53|10.13|11.53|10.13|11.52|10.12|0
1643311680000|2022-01-27 19:28:00|11.55|10.15|11.48|10.08|11.55|10.15|11.48|10.08|0
1643311690000|2022-01-27 19:28:10|11.54|10.14|11.72|10.32|11.72|10.32|11.54|10.14|0
1643311700000|2022-01-27 19:28:20|11.7|10.3|11.45|10.05|11.7|10.3|11.45|10.05|0
1643311710000|2022-01-27 19:28:30|11.47|10.07|11.53|10.13|11.53|10.13|11.37|9.97|0
1643311720000|2022-01-27 19:28:40|11.55|10.15|11.54|10.14|11.57|10.17|11.54|10.14|0
1643311730000|2022-01-27 19:28:50|11.53|10.13|11.43|10.03|11.53|10.13|11.41|10.01|0
1643311740000|2022-01-27 19:29:00|11.44|10.04|11.45|10.05|11.45|10.05|11.37|9.97|0
1643311750000|2022-01-27 19:29:10|11.43|10.03|11.56|10.16|11.56|10.16|11.43|10.03|0
1643311760000|2022-01-27 19:29:20|11.53|10.13|11.49|10.09|11.53|10.13|11.46|10.06|0
1643311770000|2022-01-27 19:29:30|11.47|10.07|11.49|10.09|11.51|10.11|11.47|10.07|0
1643311780000|2022-01-27 19:29:40|11.54|10.14|11.7|10.3|11.7|10.3|11.54|10.14|0
1643311790000|2022-01-27 19:29:50|11.67|10.27|11.57|10.17|11.68|10.28|11.55|10.15|0
1643311800000|2022-01-27 19:30:00|11.55|10.15|11.56|10.16|11.56|10.16|11.54|10.14|0
1643311810000|2022-01-27 19:30:10|11.53|10.13|11.61|10.21|11.64|10.24|11.49|10.09|0
1643311820000|2022-01-27 19:30:20|11.68|10.28|11.68|10.28|11.7|10.3|11.65|10.25|0
1643311830000|2022-01-27 19:30:30|11.8|10.4|11.75|10.35|11.8|10.4|11.72|10.32|0
1643311840000|2022-01-27 19:30:40|11.76|10.36|11.82|10.42|11.83|10.43|11.76|10.36|0
1643311850000|2022-01-27 19:30:50|11.88|10.48|11.9|10.5|11.9|10.5|11.87|10.47|0
1643311860000|2022-01-27 19:31:00|11.87|10.47|11.75|10.35|11.87|10.47|11.72|10.32|0
1643311870000|2022-01-27 19:31:10|11.72|10.32|11.97|10.57|11.97|10.57|11.72|10.32|0
1643311880000|2022-01-27 19:31:20|12.1|10.7|12.08|10.68|12.13|10.73|12.08|10.68|0
1643311890000|2022-01-27 19:31:30|12.11|10.71|12.06|10.66|12.11|10.71|12.06|10.66|0
1643311900000|2022-01-27 19:31:40|11.97|10.57|12.06|10.66|12.06|10.66|11.97|10.57|0
1643311910000|2022-01-27 19:31:50|12.05|10.65|11.95|10.55|12.06|10.66|11.9|10.5|0
1643311920000|2022-01-27 19:32:00|11.8|10.4|11.78|10.38|11.87|10.47|11.78|10.38|0
1643311930000|2022-01-27 19:32:10|11.8|10.4|11.69|10.29|11.8|10.4|11.69|10.29|0
1643311940000|2022-01-27 19:32:20|11.68|10.28|11.72|10.32|11.72|10.32|11.68|10.28|0
1643311950000|2022-01-27 19:32:30|11.68|10.28|11.51|10.11|11.68|10.28|11.51|10.11|0
1643311960000|2022-01-27 19:32:40|11.6|10.2|11.36|9.96|11.6|10.2|11.36|9.96|0
1643311970000|2022-01-27 19:32:50|11.26|9.86|11.14|9.74|11.26|9.86|11.14|9.74|0
1643311980000|2022-01-27 19:33:00|11.13|9.73|11.22|9.82|11.22|9.82|11.13|9.73|0
1643311990000|2022-01-27 19:33:10|11.25|9.85|11.22|9.82|11.27|9.87|11.22|9.82|0
1643312000000|2022-01-27 19:33:20|11.2|9.8|10.89|9.49|11.2|9.8|10.89|9.49|0
1643312010000|2022-01-27 19:33:30|10.9|9.5|10.9|9.5|10.9|9.5|10.9|9.5|0
1643312020000|2022-01-27 19:33:40|10.88|9.48|10.9|9.5|10.91|9.51|10.82|9.42|0
1643312030000|2022-01-27 19:33:50|10.86|9.46|10.95|9.55|10.97|9.57|10.86|9.46|0
1643312040000|2022-01-27 19:34:00|10.93|9.53|11.12|9.72|11.12|9.72|10.89|9.49|0
1643312050000|2022-01-27 19:34:10|11.18|9.78|11|9.6|11.22|9.82|11|9.6|0
1643312060000|2022-01-27 19:34:20|10.98|9.58|11.02|9.62|11.02|9.62|10.97|9.57|0
1643312070000|2022-01-27 19:34:30|11.04|9.64|11.08|9.68|11.08|9.68|11.04|9.64|0
1643312080000|2022-01-27 19:34:40|11.09|9.69|11.01|9.61|11.09|9.69|11.01|9.61|0
1643312090000|2022-01-27 19:34:50|10.97|9.57|11.09|9.69|11.09|9.69|10.97|9.57|0
1643312100000|2022-01-27 19:35:00|11.12|9.72|11.16|9.76|11.16|9.76|11.12|9.72|0
1643312110000|2022-01-27 19:35:10|11.09|9.69|11.55|10.15|11.55|10.15|11.09|9.69|0
1643312120000|2022-01-27 19:35:20|11.53|10.13|11.84|10.44|11.84|10.44|11.51|10.11|0
1643312130000|2022-01-27 19:35:30|11.82|10.42|11.7|10.3|11.82|10.42|11.65|10.25|0
1643312140000|2022-01-27 19:35:40|11.67|10.27|11.51|10.11|11.67|10.27|11.51|10.11|0
1643312150000|2022-01-27 19:35:50|11.47|10.07|11.51|10.11|11.51|10.11|11.47|10.07|0
1643312160000|2022-01-27 19:36:00|11.53|10.13|11.72|10.32|11.74|10.34|11.53|10.13|0
1643312170000|2022-01-27 19:36:10|11.74|10.34|11.58|10.18|11.74|10.34|11.58|10.18|0
1643312180000|2022-01-27 19:36:20|11.57|10.17|11.66|10.26|11.66|10.26|11.57|10.17|0
1643312190000|2022-01-27 19:36:30|11.65|10.25|11.8|10.4|11.8|10.4|11.65|10.25|0
1643312200000|2022-01-27 19:36:40|11.65|10.25|11.64|10.24|11.72|10.32|11.64|10.24|0
1643312210000|2022-01-27 19:36:50|11.65|10.25|11.72|10.32|11.75|10.35|11.65|10.25|0
1643312220000|2022-01-27 19:37:00|11.75|10.35|11.67|10.27|11.75|10.35|11.67|10.27|0
1643312230000|2022-01-27 19:37:10|11.73|10.33|11.65|10.25|11.74|10.34|11.65|10.25|0
1643312240000|2022-01-27 19:37:20|11.95|10.55|11.87|10.47|11.95|10.55|11.87|10.47|0
1643312250000|2022-01-27 19:37:30|11.9|10.5|11.9|10.5|11.9|10.5|11.86|10.46|0
1643312260000|2022-01-27 19:37:40|11.85|10.45|12.03|10.63|12.03|10.63|11.84|10.44|0
1643312270000|2022-01-27 19:37:50|11.99|10.59|11.87|10.47|11.99|10.59|11.87|10.47|0
1643312280000|2022-01-27 19:38:00|11.82|10.42|11.69|10.29|11.82|10.42|11.65|10.25|0
1643312290000|2022-01-27 19:38:10|11.65|10.25|11.62|10.22|11.73|10.33|11.62|10.22|0
1643312300000|2022-01-27 19:38:20|11.65|10.25|11.78|10.38|11.78|10.38|11.65|10.25|0
1643312310000|2022-01-27 19:38:30|11.72|10.32|11.72|10.32|11.74|10.34|11.63|10.23|0
1643312320000|2022-01-27 19:38:40|11.88|10.48|11.82|10.42|11.88|10.48|11.82|10.42|0
1643312330000|2022-01-27 19:38:50|11.85|10.45|11.72|10.32|11.86|10.46|11.72|10.32|0
1643312340000|2022-01-27 19:39:00|11.63|10.23|11.62|10.22|11.63|10.23|11.59|10.19|0
1643312350000|2022-01-27 19:39:10|11.65|10.25|11.76|10.36|11.76|10.36|11.63|10.23|0
1643312360000|2022-01-27 19:39:20|11.83|10.43|11.76|10.36|11.84|10.44|11.74|10.34|0
1643312370000|2022-01-27 19:39:30|11.77|10.37|11.78|10.38|11.78|10.38|11.77|10.37|0
1643312380000|2022-01-27 19:39:40|11.95|10.55|11.91|10.51|11.95|10.55|11.88|10.48|0
1643312390000|2022-01-27 19:39:50|11.93|10.53|11.95|10.55|11.97|10.57|11.93|10.53|0
1643312400000|2022-01-27 19:40:00|11.83|10.43|12.48|11.08|12.48|11.08|11.83|10.43|0
1643312410000|2022-01-27 19:40:10|12.63|11.23|12.66|11.26|12.7|11.3|12.61|11.21|0
1643312420000|2022-01-27 19:40:20|12.76|11.36|13.03|11.63|13.03|11.63|12.76|11.36|0
1643312430000|2022-01-27 19:40:30|12.87|11.47|12.83|11.43|12.89|11.49|12.83|11.43|0
1643312440000|2022-01-27 19:40:40|12.75|11.35|12.65|11.25|12.76|11.36|12.65|11.25|0
1643312450000|2022-01-27 19:40:50|12.63|11.23|12.82|11.42|12.82|11.42|12.63|11.23|0
1643312460000|2022-01-27 19:41:00|12.85|11.45|12.81|11.41|12.88|11.48|12.79|11.39|0
1643312470000|2022-01-27 19:41:10|12.88|11.48|12.83|11.43|12.88|11.48|12.83|11.43|0
1643312480000|2022-01-27 19:41:20|12.7|11.3|12.65|11.25|12.74|11.34|12.65|11.25|0
1643312490000|2022-01-27 19:41:30|12.71|11.31|12.74|11.34|12.74|11.34|12.7|11.3|0
1643312500000|2022-01-27 19:41:40|12.67|11.27|12.72|11.32|12.72|11.32|12.67|11.27|0
1643312510000|2022-01-27 19:41:50|12.74|11.34|12.73|11.33|12.74|11.34|12.67|11.27|0
1643312520000|2022-01-27 19:42:00|12.68|11.28|12.85|11.45|12.85|11.45|12.68|11.28|0
1643312530000|2022-01-27 19:42:10|13.01|11.61|12.88|11.48|13.06|11.66|12.88|11.48|0
1643312540000|2022-01-27 19:42:20|12.79|11.39|12.79|11.39|12.8|11.4|12.74|11.34|0
1643312550000|2022-01-27 19:42:30|12.63|11.23|12.77|11.37|12.81|11.41|12.63|11.23|0
1643312560000|2022-01-27 19:42:40|12.76|11.36|12.74|11.34|12.76|11.36|12.69|11.29|0
1643312570000|2022-01-27 19:42:50|12.76|11.36|12.56|11.16|12.76|11.36|12.56|11.16|0
1643312580000|2022-01-27 19:43:00|12.54|11.14|12.6|11.2|12.72|11.32|12.54|11.14|0
1643312590000|2022-01-27 19:43:10|12.76|11.36|12.83|11.43|12.83|11.43|12.73|11.33|0
1643312600000|2022-01-27 19:43:20|12.81|11.41|12.74|11.34|12.81|11.41|12.74|11.34|0
1643312610000|2022-01-27 19:43:30|12.72|11.32|12.81|11.41|12.81|11.41|12.69|11.29|0
1643312620000|2022-01-27 19:43:40|12.68|11.28|12.83|11.43|12.83|11.43|12.65|11.25|0
1643312630000|2022-01-27 19:43:50|12.8|11.4|12.8|11.4|12.8|11.4|12.77|11.37|0
1643312640000|2022-01-27 19:44:00|12.84|11.44|12.78|11.38|12.84|11.44|12.74|11.34|0
1643312650000|2022-01-27 19:44:10|12.9|11.5|12.93|11.53|12.93|11.53|12.83|11.43|0
1643312660000|2022-01-27 19:44:20|12.9|11.5|12.88|11.48|12.92|11.52|12.88|11.48|0
1643312670000|2022-01-27 19:44:30|12.76|11.36|12.65|11.25|12.76|11.36|12.63|11.23|0
1643312680000|2022-01-27 19:44:40|12.75|11.35|12.74|11.34|12.75|11.35|12.69|11.29|0
1643312690000|2022-01-27 19:44:50|12.73|11.33|12.76|11.36|12.76|11.36|12.69|11.29|0
1643312700000|2022-01-27 19:45:00|12.72|11.32|12.8|11.4|12.83|11.43|12.72|11.32|0
1643312710000|2022-01-27 19:45:10|12.72|11.32|12.8|11.4|12.88|11.48|12.72|11.32|0
1643312720000|2022-01-27 19:45:20|12.81|11.41|12.78|11.38|12.82|11.42|12.76|11.36|0
1643312730000|2022-01-27 19:45:30|12.83|11.43|13.18|11.78|13.18|11.78|12.83|11.43|0
1643312740000|2022-01-27 19:45:40|13.27|11.87|13.27|11.87|13.29|11.89|13.25|11.85|0
1643312750000|2022-01-27 19:45:50|13.37|11.97|13.27|11.87|13.37|11.97|13.27|11.87|0
1643312760000|2022-01-27 19:46:00|13.2|11.8|13.29|11.89|13.29|11.89|13.2|11.8|0
1643312770000|2022-01-27 19:46:10|13.36|11.96|13.28|11.88|13.36|11.96|13.28|11.88|0
1643312780000|2022-01-27 19:46:20|13.24|11.84|13.24|11.84|13.29|11.89|13.24|11.84|0
1643312790000|2022-01-27 19:46:30|13.32|11.92|13.36|11.96|13.41|12.01|13.32|11.92|0
1643312800000|2022-01-27 19:46:40|13.4|12|13.48|12.08|13.53|12.13|13.4|12|0
1643312810000|2022-01-27 19:46:50|13.43|12.03|13.43|12.03|13.48|12.08|13.43|12.03|0
1643312820000|2022-01-27 19:47:00|13.42|12.02|13.27|11.87|13.42|12.02|13.13|11.73|0
1643312830000|2022-01-27 19:47:10|13.14|11.74|13.08|11.68|13.14|11.74|13.04|11.64|0
1643312840000|2022-01-27 19:47:20|13.07|11.67|13.12|11.72|13.12|11.72|13.07|11.67|0
1643312850000|2022-01-27 19:47:30|13.01|11.61|13.06|11.66|13.06|11.66|12.97|11.57|0
1643312860000|2022-01-27 19:47:40|13.08|11.68|13.01|11.61|13.08|11.68|13.01|11.61|0
1643312870000|2022-01-27 19:47:50|13.04|11.64|13.17|11.77|13.17|11.77|13.04|11.64|0
1643312880000|2022-01-27 19:48:00|13.13|11.73|13.08|11.68|13.13|11.73|13.07|11.67|0
1643312890000|2022-01-27 19:48:10|13.01|11.61|13.08|11.68|13.1|11.7|13.01|11.61|0
1643312900000|2022-01-27 19:48:20|13.06|11.66|13.06|11.66|13.06|11.66|13.06|11.66|0
1643312910000|2022-01-27 19:48:30|12.99|11.59|12.79|11.39|12.99|11.59|12.79|11.39|0
1643312920000|2022-01-27 19:48:40|12.65|11.25|12.47|11.07|12.65|11.25|12.47|11.07|0
1643312930000|2022-01-27 19:48:50|12.64|11.24|12.63|11.23|12.64|11.24|12.61|11.21|0
1643312940000|2022-01-27 19:49:00|12.58|11.18|12.63|11.23|12.67|11.27|12.58|11.18|0
1643312950000|2022-01-27 19:49:10|12.72|11.32|12.74|11.34|12.76|11.36|12.67|11.27|0
1643312960000|2022-01-27 19:49:20|12.83|11.43|12.65|11.25|12.83|11.43|12.65|11.25|0
1643312970000|2022-01-27 19:49:30|12.7|11.3|12.67|11.27|12.7|11.3|12.67|11.27|0
1643312980000|2022-01-27 19:49:40|12.77|11.37|12.76|11.36|12.77|11.37|12.74|11.34|0
1643312990000|2022-01-27 19:49:50|12.75|11.35|12.76|11.36|12.76|11.36|12.71|11.31|0
1643313000000|2022-01-27 19:50:00|12.58|11.18|12.49|11.09|12.58|11.18|12.49|11.09|0
1643313010000|2022-01-27 19:50:10|12.54|11.14|12.54|11.14|12.6|11.2|12.54|11.14|0
1643313020000|2022-01-27 19:50:20|12.51|11.11|12.62|11.22|12.65|11.25|12.51|11.11|0
1643313030000|2022-01-27 19:50:30|12.61|11.21|12.6|11.2|12.65|11.25|12.6|11.2|0
1643313040000|2022-01-27 19:50:40|12.46|11.06|12.53|11.13|12.53|11.13|12.36|10.96|0
1643313050000|2022-01-27 19:50:50|12.49|11.09|12.4|11|12.49|11.09|12.4|11|0
1643313060000|2022-01-27 19:51:00|12.34|10.94|11.99|10.59|12.34|10.94|11.99|10.59|0
1643313070000|2022-01-27 19:51:10|12.12|10.72|12.13|10.73|12.15|10.75|12.12|10.72|0
1643313080000|2022-01-27 19:51:20|12.14|10.74|12.16|10.76|12.2|10.8|12.14|10.74|0
1643313090000|2022-01-27 19:51:30|12.13|10.73|12.18|10.78|12.18|10.78|12.11|10.71|0
1643313100000|2022-01-27 19:51:40|12.2|10.8|12.11|10.71|12.25|10.85|12.11|10.71|0
1643313110000|2022-01-27 19:51:50|12.08|10.68|12.16|10.76|12.18|10.78|12.08|10.68|0
1643313120000|2022-01-27 19:52:00|12.18|10.78|12.23|10.83|12.23|10.83|12.18|10.78|0
1643313130000|2022-01-27 19:52:10|12.27|10.87|12.39|10.99|12.47|11.07|12.27|10.87|0
1643313140000|2022-01-27 19:52:20|12.4|11|12.25|10.85|12.4|11|12.25|10.85|0
1643313150000|2022-01-27 19:52:30|12.2|10.8|12.09|10.69|12.21|10.81|12.09|10.69|0
1643313160000|2022-01-27 19:52:40|12.12|10.72|12.08|10.68|12.12|10.72|12.02|10.62|0
1643313170000|2022-01-27 19:52:50|12.09|10.69|12.04|10.64|12.12|10.72|12.04|10.64|0
1643313180000|2022-01-27 19:53:00|12.13|10.73|12.07|10.67|12.13|10.73|12.07|10.67|0
1643313190000|2022-01-27 19:53:10|12.05|10.65|11.85|10.45|12.05|10.65|11.85|10.45|0
1643313200000|2022-01-27 19:53:20|11.86|10.46|11.77|10.37|11.86|10.46|11.71|10.31|0
1643313210000|2022-01-27 19:53:30|11.79|10.39|11.75|10.35|11.79|10.39|11.75|10.35|0
1643313220000|2022-01-27 19:53:40|11.69|10.29|11.56|10.16|11.71|10.31|11.56|10.16|0
1643313230000|2022-01-27 19:53:50|11.58|10.18|11.54|10.14|11.58|10.18|11.46|10.06|0
1643313240000|2022-01-27 19:54:00|11.63|10.23|11.67|10.27|11.74|10.34|11.62|10.22|0
1643313250000|2022-01-27 19:54:10|11.65|10.25|11.45|10.05|11.65|10.25|11.45|10.05|0
1643313260000|2022-01-27 19:54:20|11.48|10.08|11.4|10|11.48|10.08|11.4|10|0
1643313270000|2022-01-27 19:54:30|11.46|10.06|11.44|10.04|11.46|10.06|11.43|10.03|0
1643313280000|2022-01-27 19:54:40|11.47|10.07|11.51|10.11|11.52|10.12|11.45|10.05|0
1643313290000|2022-01-27 19:54:50|11.46|10.06|11.54|10.14|11.54|10.14|11.45|10.05|0
1643313300000|2022-01-27 19:55:00|11.48|10.08|11.37|9.97|11.48|10.08|11.37|9.97|0
1643313310000|2022-01-27 19:55:10|11.4|10|11.39|9.99|11.42|10.02|11.39|9.99|0
1643313320000|2022-01-27 19:55:20|11.4|10|11.38|9.98|11.56|10.16|11.38|9.98|0
1643313330000|2022-01-27 19:55:30|11.42|10.02|11.4|10|11.48|10.08|11.4|10|0
1643313340000|2022-01-27 19:55:40|11.25|9.85|11.13|9.73|11.25|9.85|11.13|9.73|0
1643313350000|2022-01-27 19:55:50|11.07|9.67|11.07|9.67|11.07|9.67|11.03|9.63|0
1643313360000|2022-01-27 19:56:00|11.21|9.81|11.15|9.75|11.21|9.81|11.14|9.74|0
1643313370000|2022-01-27 19:56:10|11.07|9.67|11.1|9.7|11.11|9.71|11.07|9.67|0
1643313380000|2022-01-27 19:56:20|11.12|9.72|11.32|9.92|11.34|9.94|11.12|9.72|0
1643313390000|2022-01-27 19:56:30|11.48|10.08|11.49|10.09|11.49|10.09|11.3|9.9|0
1643313400000|2022-01-27 19:56:40|11.44|10.04|11.43|10.03|11.46|10.06|11.39|9.99|0
1643313410000|2022-01-27 19:56:50|11.39|9.99|11.44|10.04|11.45|10.05|11.39|9.99|0
1643313420000|2022-01-27 19:57:00|11.46|10.06|11.38|9.98|11.46|10.06|11.38|9.98|0
1643313430000|2022-01-27 19:57:10|11.46|10.06|11.68|10.28|11.68|10.28|11.46|10.06|0
1643313440000|2022-01-27 19:57:20|11.71|10.31|11.68|10.28|11.71|10.31|11.68|10.28|0
1643313450000|2022-01-27 19:57:30|11.71|10.31|11.64|10.24|11.71|10.31|11.64|10.24|0
1643313460000|2022-01-27 19:57:40|11.71|10.31|11.77|10.37|11.77|10.37|11.71|10.31|0
1643313470000|2022-01-27 19:57:50|11.73|10.33|11.72|10.32|11.73|10.33|11.72|10.32|0
1643313480000|2022-01-27 19:58:00|11.69|10.29|11.6|10.2|11.69|10.29|11.59|10.19|0
1643313490000|2022-01-27 19:58:10|11.69|10.29|11.65|10.25|11.69|10.29|11.6|10.2|0
1643313500000|2022-01-27 19:58:20|11.68|10.28|11.94|10.54|12.01|10.61|11.68|10.28|0
1643313510000|2022-01-27 19:58:30|12.05|10.65|11.97|10.57|12.05|10.65|11.97|10.57|0
1643313520000|2022-01-27 19:58:40|12.14|10.74|12.01|10.61|12.14|10.74|12.01|10.61|0
1643313530000|2022-01-27 19:58:50|12.09|10.69|11.99|10.59|12.09|10.69|11.99|10.59|0
1643313540000|2022-01-27 19:59:00|11.86|10.46|11.86|10.46|11.87|10.47|11.77|10.37|0
1643313550000|2022-01-27 19:59:10|11.9|10.5|11.81|10.41|11.9|10.5|11.81|10.41|0
1643313560000|2022-01-27 19:59:20|11.86|10.46|11.73|10.33|11.86|10.46|11.67|10.27|0
1643313570000|2022-01-27 19:59:30|11.74|10.34|11.78|10.38|11.78|10.38|11.74|10.34|0
1643313580000|2022-01-27 19:59:40|11.75|10.35|11.84|10.44|11.89|10.49|11.75|10.35|0
1643313590000|2022-01-27 19:59:50|11.82|10.42|11.77|10.37|11.84|10.44|11.77|10.37|0
1643313600000|2022-01-27 20:00:00|11.86|10.46|12.26|10.86|12.26|10.86|11.86|10.46|0
1643313610000|2022-01-27 20:00:10|12.49|11.09|12.47|11.07|12.52|11.12|12.47|11.07|0
1643313620000|2022-01-27 20:00:20|12.42|11.02|12.35|10.95|12.42|11.02|12.35|10.95|0
1643313630000|2022-01-27 20:00:30|12.19|10.79|12.17|10.77|12.19|10.79|12.17|10.77|0
1643313640000|2022-01-27 20:00:40|12.29|10.89|12.51|11.11|12.51|11.11|12.29|10.89|0
1643313650000|2022-01-27 20:00:50|12.4|11|12.49|11.09|12.49|11.09|12.4|11|0
1643313660000|2022-01-27 20:01:00|12.51|11.11|12.38|10.98|12.51|11.11|12.38|10.98|0
1643313670000|2022-01-27 20:01:10|12.42|11.02|12.54|11.14|12.54|11.14|12.42|11.02|0
1643313680000|2022-01-27 20:01:20|12.42|11.02|12.4|11|12.42|11.02|12.38|10.98|0
1643313690000|2022-01-27 20:01:30|12.42|11.02|12.4|11|12.46|11.06|12.4|11|0
1643313700000|2022-01-27 20:01:40|12.44|11.04|12.43|11.03|12.48|11.08|12.43|11.03|0
1643313710000|2022-01-27 20:01:50|12.45|11.05|12.4|11|12.49|11.09|12.38|10.98|0
1643313720000|2022-01-27 20:02:00|12.35|10.95|12.73|11.33|12.73|11.33|12.35|10.95|0
1643313730000|2022-01-27 20:02:10|12.87|11.47|12.82|11.42|12.92|11.52|12.8|11.4|0
1643313740000|2022-01-27 20:02:20|12.85|11.45|12.69|11.29|12.85|11.45|12.69|11.29|0
1643313750000|2022-01-27 20:02:30|12.71|11.31|12.93|11.53|12.93|11.53|12.71|11.31|0
1643313760000|2022-01-27 20:02:40|12.87|11.47|12.89|11.49|12.98|11.58|12.87|11.47|0
1643313770000|2022-01-27 20:02:50|12.81|11.41|12.89|11.49|12.89|11.49|12.8|11.4|0
1643313780000|2022-01-27 20:03:00|12.87|11.47|12.89|11.49|12.89|11.49|12.87|11.47|0
1643313790000|2022-01-27 20:03:10|12.96|11.56|13.01|11.61|13.11|11.71|12.96|11.56|0
1643313800000|2022-01-27 20:03:20|12.94|11.54|12.94|11.54|13.01|11.61|12.86|11.46|0
1643313810000|2022-01-27 20:03:30|12.87|11.47|12.69|11.29|12.87|11.47|12.69|11.29|0
1643313820000|2022-01-27 20:03:40|12.6|11.2|12.61|11.21|12.61|11.21|12.58|11.18|0
1643313830000|2022-01-27 20:03:50|12.62|11.22|12.71|11.31|12.71|11.31|12.62|11.22|0
1643313840000|2022-01-27 20:04:00|12.74|11.34|12.73|11.33|12.79|11.39|12.73|11.33|0
1643313850000|2022-01-27 20:04:10|12.77|11.37|12.65|11.25|12.77|11.37|12.65|11.25|0
1643313860000|2022-01-27 20:04:20|12.62|11.22|12.47|11.07|12.64|11.24|12.47|11.07|0
1643313870000|2022-01-27 20:04:30|12.27|10.87|12.34|10.94|12.34|10.94|12.27|10.87|0
1643313880000|2022-01-27 20:04:40|12.42|11.02|12.5|11.1|12.5|11.1|12.39|10.99|0
1643313890000|2022-01-27 20:04:50|12.45|11.05|12.51|11.11|12.51|11.11|12.44|11.04|0
1643313900000|2022-01-27 20:05:00|12.49|11.09|12.29|10.89|12.49|11.09|12.25|10.85|0
1643313910000|2022-01-27 20:05:10|12.42|11.02|12.47|11.07|12.47|11.07|12.41|11.01|0
1643313920000|2022-01-27 20:05:20|12.49|11.09|12.5|11.1|12.5|11.1|12.49|11.09|0
1643313930000|2022-01-27 20:05:30|12.51|11.11|12.22|10.82|12.51|11.11|12.22|10.82|0
1643313940000|2022-01-27 20:05:40|12.24|10.84|12.23|10.83|12.26|10.86|12.2|10.8|0
1643313950000|2022-01-27 20:05:50|12.42|11.02|12.62|11.22|12.66|11.26|12.42|11.02|0
1643313960000|2022-01-27 20:06:00|12.53|11.13|12.55|11.15|12.55|11.15|12.42|11.02|0
1643313970000|2022-01-27 20:06:10|12.44|11.04|12.63|11.23|12.63|11.23|12.44|11.04|0
1643313980000|2022-01-27 20:06:20|12.8|11.4|12.89|11.49|12.89|11.49|12.8|11.4|0
1643313990000|2022-01-27 20:06:30|12.71|11.31|12.64|11.24|12.75|11.35|12.64|11.24|0
1643314000000|2022-01-27 20:06:40|12.62|11.22|12.62|11.22|12.62|11.22|12.61|11.21|0
1643314010000|2022-01-27 20:06:50|12.78|11.38|12.73|11.33|12.78|11.38|12.69|11.29|0
1643314020000|2022-01-27 20:07:00|12.65|11.25|12.6|11.2|12.65|11.25|12.6|11.2|0
1643314030000|2022-01-27 20:07:10|12.64|11.24|12.8|11.4|12.8|11.4|12.61|11.21|0
1643314040000|2022-01-27 20:07:20|12.78|11.38|12.87|11.47|12.87|11.47|12.78|11.38|0
1643314050000|2022-01-27 20:07:30|12.83|11.43|12.66|11.26|12.83|11.43|12.66|11.26|0
1643314060000|2022-01-27 20:07:40|12.65|11.25|12.66|11.26|12.66|11.26|12.63|11.23|0
1643314070000|2022-01-27 20:07:50|12.67|11.27|12.75|11.35|12.75|11.35|12.67|11.27|0
1643314080000|2022-01-27 20:08:00|12.73|11.33|12.73|11.33|12.75|11.35|12.69|11.29|0
1643314090000|2022-01-27 20:08:10|12.75|11.35|12.71|11.31|12.75|11.35|12.71|11.31|0
1643314100000|2022-01-27 20:08:20|12.73|11.33|13.12|11.72|13.12|11.72|12.73|11.33|0
1643314110000|2022-01-27 20:08:30|13.21|11.81|13.14|11.74|13.21|11.81|13.14|11.74|0
1643314120000|2022-01-27 20:08:40|13.19|11.79|13.12|11.72|13.19|11.79|13.12|11.72|0
1643314130000|2022-01-27 20:08:50|13.01|11.61|12.99|11.59|13.01|11.61|12.96|11.56|0
1643314140000|2022-01-27 20:09:00|12.98|11.58|12.87|11.47|12.99|11.59|12.87|11.47|0
1643314150000|2022-01-27 20:09:10|12.82|11.42|12.62|11.22|12.82|11.42|12.57|11.17|0
1643314160000|2022-01-27 20:09:20|12.58|11.18|12.64|11.24|12.64|11.24|12.55|11.15|0
1643314170000|2022-01-27 20:09:30|12.6|11.2|12.58|11.18|12.64|11.24|12.58|11.18|0
1643314180000|2022-01-27 20:09:40|12.57|11.17|12.07|10.67|12.57|11.17|12.07|10.67|0
1643314190000|2022-01-27 20:09:50|12.05|10.65|12.01|10.61|12.05|10.65|11.96|10.56|0
1643314200000|2022-01-27 20:10:00|12.05|10.65|12.15|10.75|12.15|10.75|12.05|10.65|0
1643314210000|2022-01-27 20:10:10|12.18|10.78|12.2|10.8|12.21|10.81|12.18|10.78|0
1643314220000|2022-01-27 20:10:20|12.19|10.79|11.84|10.44|12.19|10.79|11.83|10.43|0
1643314230000|2022-01-27 20:10:30|11.87|10.47|11.59|10.19|11.87|10.47|11.59|10.19|0
1643314240000|2022-01-27 20:10:40|11.51|10.11|11.5|10.1|11.53|10.13|11.5|10.1|0
1643314250000|2022-01-27 20:10:50|11.53|10.13|11.43|10.03|11.55|10.15|11.43|10.03|0
1643314260000|2022-01-27 20:11:00|11.37|9.97|11.34|9.94|11.37|9.97|11.3|9.9|0
1643314270000|2022-01-27 20:11:10|11.21|9.81|11.32|9.92|11.32|9.92|11.21|9.81|0
1643314280000|2022-01-27 20:11:20|11.31|9.91|11.34|9.94|11.38|9.98|11.31|9.91|0
1643314290000|2022-01-27 20:11:30|11.33|9.93|11.32|9.92|11.34|9.94|11.32|9.92|0
1643314300000|2022-01-27 20:11:40|11.34|9.94|11.27|9.87|11.34|9.94|11.26|9.86|0
1643314310000|2022-01-27 20:11:50|11.32|9.92|11.22|9.82|11.34|9.94|11.22|9.82|0
1643314320000|2022-01-27 20:12:00|11.14|9.74|11.15|9.75|11.18|9.78|11.14|9.74|0
1643314330000|2022-01-27 20:12:10|11.4|10|11.49|10.09|11.49|10.09|11.4|10|0
1643314340000|2022-01-27 20:12:20|11.5|10.1|11.42|10.02|11.5|10.1|11.36|9.96|0
1643314350000|2022-01-27 20:12:30|11.36|9.96|11.35|9.95|11.38|9.98|11.35|9.95|0
1643314360000|2022-01-27 20:12:40|11.32|9.92|11.27|9.87|11.32|9.92|11.27|9.87|0
1643314370000|2022-01-27 20:12:50|11.2|9.8|11.24|9.84|11.27|9.87|11.2|9.8|0
1643314380000|2022-01-27 20:13:00|11.26|9.86|11.09|9.69|11.26|9.86|11.02|9.62|0
1643314390000|2022-01-27 20:13:10|11.11|9.71|11.18|9.78|11.18|9.78|11.11|9.71|0
1643314400000|2022-01-27 20:13:20|11.24|9.84|11.11|9.71|11.24|9.84|11.03|9.63|0
1643314410000|2022-01-27 20:13:30|11.09|9.69|10.91|9.51|11.09|9.69|10.87|9.47|0
1643314420000|2022-01-27 20:13:40|10.86|9.46|10.89|9.49|10.9|9.5|10.86|9.46|0
1643314430000|2022-01-27 20:13:50|10.92|9.52|10.7|9.3|11.03|9.63|10.7|9.3|0
1643314440000|2022-01-27 20:14:00|10.62|9.22|10.75|9.35|10.77|9.37|10.62|9.22|0
1643314450000|2022-01-27 20:14:10|10.81|9.41|10.68|9.28|10.81|9.41|10.68|9.28|0
1643314460000|2022-01-27 20:14:20|10.69|9.29|10.74|9.34|10.75|9.35|10.69|9.29|0
1643314470000|2022-01-27 20:14:30|10.72|9.32|10.74|9.34|10.74|9.34|10.71|9.31|0
1643314480000|2022-01-27 20:14:40|10.81|9.41|10.79|9.39|10.81|9.41|10.76|9.36|0
1643314490000|2022-01-27 20:14:50|10.81|9.41|10.54|9.14|10.81|9.41|10.52|9.12|0
1643314500000|2022-01-27 20:15:00|11.3|9.9|11.32|9.92|11.36|9.96|11.3|9.9|0
1643314510000|2022-01-27 20:15:10|11.3|9.9|11.12|9.72|11.3|9.9|11.12|9.72|0
1643314520000|2022-01-27 20:15:20|10.94|9.54|10.92|9.52|10.94|9.54|10.87|9.47|0
1643314530000|2022-01-27 20:15:30|10.79|9.39|10.79|9.39|10.83|9.43|10.78|9.38|0
1643314540000|2022-01-27 20:15:40|10.7|9.3|10.78|9.38|10.78|9.38|10.68|9.28|0
1643314550000|2022-01-27 20:15:50|10.82|9.42|10.86|9.46|10.86|9.46|10.8|9.4|0
1643314560000|2022-01-27 20:16:00|10.84|9.44|10.96|9.56|10.96|9.56|10.84|9.44|0
1643314570000|2022-01-27 20:16:10|10.91|9.51|10.82|9.42|10.91|9.51|10.82|9.42|0
1643314580000|2022-01-27 20:16:20|10.86|9.46|10.92|9.52|10.92|9.52|10.83|9.43|0
1643314590000|2022-01-27 20:16:30|11.12|9.72|11.13|9.73|11.16|9.76|11.12|9.72|0
1643314600000|2022-01-27 20:16:40|11.08|9.68|11.08|9.68|11.08|9.68|11.04|9.64|0
1643314610000|2022-01-27 20:16:50|11.12|9.72|11.09|9.69|11.16|9.76|11.09|9.69|0
1643314620000|2022-01-27 20:17:00|11.12|9.72|11.2|9.8|11.2|9.8|11.06|9.66|0
1643314630000|2022-01-27 20:17:10|11.26|9.86|11.14|9.74|11.26|9.86|11.14|9.74|0
1643314640000|2022-01-27 20:17:20|11.02|9.62|11.05|9.65|11.07|9.67|11.02|9.62|0
1643314650000|2022-01-27 20:17:30|11|9.6|11.04|9.64|11.05|9.65|10.98|9.58|0
1643314660000|2022-01-27 20:17:40|11.08|9.68|11.28|9.88|11.28|9.88|11.06|9.66|0
1643314670000|2022-01-27 20:17:50|11.33|9.93|11.12|9.72|11.33|9.93|11.12|9.72|0
1643314680000|2022-01-27 20:18:00|11.11|9.71|11.23|9.83|11.23|9.83|11.11|9.71|0
1643314690000|2022-01-27 20:18:10|11.24|9.84|11.3|9.9|11.3|9.9|11.22|9.82|0
1643314700000|2022-01-27 20:18:20|11.26|9.86|11.2|9.8|11.26|9.86|11.16|9.76|0
1643314710000|2022-01-27 20:18:30|11.14|9.74|11.17|9.77|11.19|9.79|11.14|9.74|0
1643314720000|2022-01-27 20:18:40|11.25|9.85|11.18|9.78|11.26|9.86|11.18|9.78|0
1643314730000|2022-01-27 20:18:50|11.15|9.75|11.17|9.77|11.2|9.8|11.15|9.75|0
1643314740000|2022-01-27 20:19:00|11.19|9.79|11.34|9.94|11.34|9.94|11.15|9.75|0
1643314750000|2022-01-27 20:19:10|11.28|9.88|11.2|9.8|11.28|9.88|11.2|9.8|0
1643314760000|2022-01-27 20:19:20|11.18|9.78|11.2|9.8|11.2|9.8|11.18|9.78|0
1643314770000|2022-01-27 20:19:30|11.22|9.82|11.24|9.84|11.26|9.86|11.22|9.82|0
1643314780000|2022-01-27 20:19:40|11.5|10.1|11.73|10.33|11.73|10.33|11.5|10.1|0
1643314790000|2022-01-27 20:19:50|11.63|10.23|11.69|10.29|11.69|10.29|11.58|10.18|0
1643314800000|2022-01-27 20:20:00|11.77|10.37|11.92|10.52|11.92|10.52|11.72|10.32|0
1643314810000|2022-01-27 20:20:10|12.11|10.71|12.03|10.63|12.2|10.8|12.03|10.63|0
1643314820000|2022-01-27 20:20:20|11.96|10.56|11.96|10.56|11.96|10.56|11.96|10.56|0
1643314830000|2022-01-27 20:20:30|11.9|10.5|11.69|10.29|11.9|10.5|11.67|10.27|0
1643314840000|2022-01-27 20:20:40|11.63|10.23|11.7|10.3|11.7|10.3|11.56|10.16|0
1643314850000|2022-01-27 20:20:50|11.69|10.29|11.56|10.16|11.69|10.29|11.56|10.16|0
1643314860000|2022-01-27 20:21:00|11.58|10.18|11.58|10.18|11.64|10.24|11.54|10.14|0
1643314870000|2022-01-27 20:21:10|11.56|10.16|11.52|10.12|11.56|10.16|11.52|10.12|0
1643314880000|2022-01-27 20:21:20|11.55|10.15|11.32|9.92|11.55|10.15|11.32|9.92|0
1643314890000|2022-01-27 20:21:30|11.27|9.87|11.1|9.7|11.27|9.87|11.1|9.7|0
1643314900000|2022-01-27 20:21:40|11.11|9.71|10.96|9.56|11.11|9.71|10.96|9.56|0
1643314910000|2022-01-27 20:21:50|11.07|9.67|11.09|9.69|11.13|9.73|11.07|9.67|0
1643314920000|2022-01-27 20:22:00|11.11|9.71|11.14|9.74|11.14|9.74|11.08|9.68|0
1643314930000|2022-01-27 20:22:10|11.12|9.72|11.14|9.74|11.14|9.74|11.12|9.72|0
1643314940000|2022-01-27 20:22:20|11.17|9.77|11.19|9.79|11.19|9.79|11.17|9.77|0
1643314950000|2022-01-27 20:22:30|11.15|9.75|11.07|9.67|11.15|9.75|11.07|9.67|0
1643314960000|2022-01-27 20:22:40|11.19|9.79|11.34|9.94|11.34|9.94|11.17|9.77|0
1643314970000|2022-01-27 20:22:50|11.28|9.88|11.24|9.84|11.3|9.9|11.24|9.84|0
1643314980000|2022-01-27 20:23:00|11.19|9.79|11.23|9.83|11.23|9.83|11.19|9.79|0
1643314990000|2022-01-27 20:23:10|11.24|9.84|11.13|9.73|11.24|9.84|11.13|9.73|0
1643315000000|2022-01-27 20:23:20|11.18|9.78|11.24|9.84|11.26|9.86|11.18|9.78|0
1643315010000|2022-01-27 20:23:30|11.2|9.8|11.38|9.98|11.38|9.98|11.2|9.8|0
1643315020000|2022-01-27 20:23:40|11.33|9.93|11.28|9.88|11.33|9.93|11.23|9.83|0
1643315030000|2022-01-27 20:23:50|11.25|9.85|11.24|9.84|11.26|9.86|11.24|9.84|0
1643315040000|2022-01-27 20:24:00|11.26|9.86|11.23|9.83|11.28|9.88|11.21|9.81|0
1643315050000|2022-01-27 20:24:10|11.36|9.96|11.52|10.12|11.52|10.12|11.36|9.96|0
1643315060000|2022-01-27 20:24:20|11.54|10.14|11.5|10.1|11.54|10.14|11.49|10.09|0
1643315070000|2022-01-27 20:24:30|11.48|10.08|11.44|10.04|11.48|10.08|11.44|10.04|0
1643315080000|2022-01-27 20:24:40|11.54|10.14|11.58|10.18|11.58|10.18|11.54|10.14|0
1643315090000|2022-01-27 20:24:50|11.46|10.06|11.79|10.39|11.79|10.39|11.45|10.05|0
1643315100000|2022-01-27 20:25:00|11.65|10.25|11.77|10.37|11.77|10.37|11.65|10.25|0
1643315110000|2022-01-27 20:25:10|11.76|10.36|12.03|10.63|12.03|10.63|11.76|10.36|0
1643315120000|2022-01-27 20:25:20|11.94|10.54|11.86|10.46|11.99|10.59|11.86|10.46|0
1643315130000|2022-01-27 20:25:30|11.84|10.44|11.79|10.39|11.84|10.44|11.75|10.35|0
1643315140000|2022-01-27 20:25:40|11.77|10.37|11.76|10.36|11.79|10.39|11.76|10.36|0
1643315150000|2022-01-27 20:25:50|11.75|10.35|11.69|10.29|11.79|10.39|11.69|10.29|0
1643315160000|2022-01-27 20:26:00|11.77|10.37|11.67|10.27|11.77|10.37|11.6|10.2|0
1643315170000|2022-01-27 20:26:10|11.64|10.24|11.82|10.42|11.82|10.42|11.64|10.24|0
1643315180000|2022-01-27 20:26:20|11.84|10.44|11.92|10.52|11.92|10.52|11.84|10.44|0
1643315190000|2022-01-27 20:26:30|12.1|10.7|12.26|10.86|12.26|10.86|12.1|10.7|0
1643315200000|2022-01-27 20:26:40|12.03|10.63|12.07|10.67|12.07|10.67|12.03|10.63|0
1643315210000|2022-01-27 20:26:50|12.12|10.72|12.05|10.65|12.12|10.72|12|10.6|0
1643315220000|2022-01-27 20:27:00|12.03|10.63|12.14|10.74|12.14|10.74|12.03|10.63|0
1643315230000|2022-01-27 20:27:10|12.13|10.73|12.24|10.84|12.24|10.84|12.11|10.71|0
1643315240000|2022-01-27 20:27:20|12.34|10.94|12.48|11.08|12.48|11.08|12.34|10.94|0
1643315250000|2022-01-27 20:27:30|12.55|11.15|12.48|11.08|12.56|11.16|12.48|11.08|0
1643315260000|2022-01-27 20:27:40|12.64|11.24|12.7|11.3|12.74|11.34|12.64|11.24|0
1643315270000|2022-01-27 20:27:50|12.65|11.25|12.66|11.26|12.68|11.28|12.65|11.25|0
1643315280000|2022-01-27 20:28:00|12.61|11.21|12.55|11.15|12.61|11.21|12.55|11.15|0
1643315290000|2022-01-27 20:28:10|12.66|11.26|12.68|11.28|12.68|11.28|12.66|11.26|0
1643315300000|2022-01-27 20:28:20|12.63|11.23|12.64|11.24|12.64|11.24|12.62|11.22|0
1643315310000|2022-01-27 20:28:30|12.59|11.19|12.56|11.16|12.62|11.22|12.56|11.16|0
1643315320000|2022-01-27 20:28:40|12.57|11.17|12.62|11.22|12.62|11.22|12.57|11.17|0
1643315330000|2022-01-27 20:28:50|12.57|11.17|12.54|11.14|12.61|11.21|12.54|11.14|0
1643315340000|2022-01-27 20:29:00|12.56|11.16|12.66|11.26|12.66|11.26|12.52|11.12|0
1643315350000|2022-01-27 20:29:10|12.62|11.22|12.43|11.03|12.62|11.22|12.43|11.03|0
1643315360000|2022-01-27 20:29:20|12.48|11.08|12.42|11.02|12.48|11.08|12.37|10.97|0
1643315370000|2022-01-27 20:29:30|12.44|11.04|12.36|10.96|12.44|11.04|12.36|10.96|0
1643315380000|2022-01-27 20:29:40|12.39|10.99|12.35|10.95|12.42|11.02|12.35|10.95|0
1643315390000|2022-01-27 20:29:50|12.39|10.99|12.35|10.95|12.39|10.99|12.35|10.95|0
1643315400000|2022-01-27 20:30:00|12.39|10.99|12.72|11.32|12.72|11.32|12.39|10.99|0
1643315410000|2022-01-27 20:30:10|12.77|11.37|12.73|11.33|12.77|11.37|12.58|11.18|0
1643315420000|2022-01-27 20:30:20|12.77|11.37|12.59|11.19|12.77|11.37|12.59|11.19|0
1643315430000|2022-01-27 20:30:30|12.5|11.1|12.55|11.15|12.55|11.15|12.5|11.1|0
1643315440000|2022-01-27 20:30:40|12.57|11.17|12.66|11.26|12.71|11.31|12.57|11.17|0
1643315450000|2022-01-27 20:30:50|12.57|11.17|12.46|11.06|12.57|11.17|12.46|11.06|0
1643315460000|2022-01-27 20:31:00|12.37|10.97|12.28|10.88|12.37|10.97|12.28|10.88|0
1643315470000|2022-01-27 20:31:10|12.33|10.93|12.28|10.88|12.33|10.93|12.28|10.88|0
1643315480000|2022-01-27 20:31:20|12.32|10.92|12.36|10.96|12.36|10.96|12.32|10.92|0
1643315490000|2022-01-27 20:31:30|12.24|10.84|12.22|10.82|12.28|10.88|12.22|10.82|0
1643315500000|2022-01-27 20:31:40|12.2|10.8|12.2|10.8|12.36|10.96|12.2|10.8|0
1643315510000|2022-01-27 20:31:50|12.33|10.93|12.29|10.89|12.33|10.93|12.26|10.86|0
1643315520000|2022-01-27 20:32:00|12.4|11|12.42|11.02|12.53|11.13|12.4|11|0
1643315530000|2022-01-27 20:32:10|12.26|10.86|12.34|10.94|12.38|10.98|12.26|10.86|0
1643315540000|2022-01-27 20:32:20|12.32|10.92|12.4|11|12.42|11.02|12.32|10.92|0
1643315550000|2022-01-27 20:32:30|12.55|11.15|12.64|11.24|12.64|11.24|12.55|11.15|0
1643315560000|2022-01-27 20:32:40|12.62|11.22|12.81|11.41|12.84|11.44|12.62|11.22|0
1643315570000|2022-01-27 20:32:50|12.84|11.44|12.91|11.51|12.91|11.51|12.84|11.44|0
1643315580000|2022-01-27 20:33:00|13|11.6|13.16|11.76|13.16|11.76|13|11.6|0
1643315590000|2022-01-27 20:33:10|13.19|11.79|13.14|11.74|13.19|11.79|13.12|11.72|0
1643315600000|2022-01-27 20:33:20|12.93|11.53|12.6|11.2|12.93|11.53|12.6|11.2|0
1643315610000|2022-01-27 20:33:30|12.55|11.15|12.44|11.04|12.55|11.15|12.42|11.02|0
1643315620000|2022-01-27 20:33:40|12.48|11.08|12.33|10.93|12.48|11.08|12.33|10.93|0
1643315630000|2022-01-27 20:33:50|12.31|10.91|12.35|10.95|12.35|10.95|12.31|10.91|0
1643315640000|2022-01-27 20:34:00|12.42|11.02|12.37|10.97|12.57|11.17|12.37|10.97|0
1643315650000|2022-01-27 20:34:10|12.28|10.88|12.25|10.85|12.28|10.88|12.25|10.85|0
1643315660000|2022-01-27 20:34:20|12.28|10.88|12.22|10.82|12.28|10.88|12.22|10.82|0
1643315670000|2022-01-27 20:34:30|12.24|10.84|12.31|10.91|12.33|10.93|12.24|10.84|0
1643315680000|2022-01-27 20:34:40|12.27|10.87|12.22|10.82|12.27|10.87|12.2|10.8|0
1643315690000|2022-01-27 20:34:50|12.2|10.8|12.25|10.85|12.26|10.86|12.2|10.8|0
1643315700000|2022-01-27 20:35:00|12.35|10.95|12.61|11.21|12.61|11.21|12.35|10.95|0
1643315710000|2022-01-27 20:35:10|12.66|11.26|12.41|11.01|12.69|11.29|12.41|11.01|0
1643315720000|2022-01-27 20:35:20|12.46|11.06|12.37|10.97|12.46|11.06|12.37|10.97|0
1643315730000|2022-01-27 20:35:30|12.41|11.01|12.46|11.06|12.46|11.06|12.33|10.93|0
1643315740000|2022-01-27 20:35:40|12.41|11.01|12.59|11.19|12.59|11.19|12.41|11.01|0
1643315750000|2022-01-27 20:35:50|12.55|11.15|12.55|11.15|12.57|11.17|12.53|11.13|0
1643315760000|2022-01-27 20:36:00|12.58|11.18|12.33|10.93|12.58|11.18|12.33|10.93|0
1643315770000|2022-01-27 20:36:10|12.37|10.97|12.6|11.2|12.6|11.2|12.37|10.97|0
1643315780000|2022-01-27 20:36:20|12.44|11.04|11.93|10.53|12.48|11.08|11.93|10.53|0
1643315790000|2022-01-27 20:36:30|11.87|10.47|11.87|10.47|11.87|10.47|11.82|10.42|0
1643315800000|2022-01-27 20:36:40|11.86|10.46|11.81|10.41|11.86|10.46|11.81|10.41|0
1643315810000|2022-01-27 20:36:50|11.74|10.34|11.79|10.39|11.8|10.4|11.74|10.34|0
1643315820000|2022-01-27 20:37:00|11.77|10.37|11.74|10.34|11.78|10.38|11.74|10.34|0
1643315830000|2022-01-27 20:37:10|11.81|10.41|11.78|10.38|11.83|10.43|11.72|10.32|0
1643315840000|2022-01-27 20:37:20|11.82|10.42|11.88|10.48|11.9|10.5|11.82|10.42|0
1643315850000|2022-01-27 20:37:30|11.76|10.36|11.65|10.25|11.76|10.36|11.65|10.25|0
1643315860000|2022-01-27 20:37:40|11.66|10.26|11.84|10.44|11.84|10.44|11.65|10.25|0
1643315870000|2022-01-27 20:37:50|11.76|10.36|11.78|10.38|11.78|10.38|11.72|10.32|0
1643315880000|2022-01-27 20:38:00|11.79|10.39|11.78|10.38|11.79|10.39|11.76|10.36|0
1643315890000|2022-01-27 20:38:10|11.77|10.37|11.65|10.25|11.77|10.37|11.59|10.19|0
1643315900000|2022-01-27 20:38:20|11.61|10.21|11.57|10.17|11.61|10.21|11.55|10.15|0
1643315910000|2022-01-27 20:38:30|11.55|10.15|11.58|10.18|11.58|10.18|11.55|10.15|0
1643315920000|2022-01-27 20:38:40|11.55|10.15|11.4|10|11.55|10.15|11.4|10|0
1643315930000|2022-01-27 20:38:50|11.36|9.96|11.28|9.88|11.36|9.96|11.28|9.88|0
1643315940000|2022-01-27 20:39:00|11.29|9.89|11.3|9.9|11.38|9.98|11.24|9.84|0
1643315950000|2022-01-27 20:39:10|11.28|9.88|11.34|9.94|11.34|9.94|11.26|9.86|0
1643315960000|2022-01-27 20:39:20|11.38|9.98|11.36|9.96|11.4|10|11.36|9.96|0
1643315970000|2022-01-27 20:39:30|11.35|9.95|11.55|10.15|11.55|10.15|11.35|9.95|0
1643315980000|2022-01-27 20:39:40|11.46|10.06|11.46|10.06|11.49|10.09|11.46|10.06|0
1643315990000|2022-01-27 20:39:50|11.49|10.09|11.55|10.15|11.58|10.18|11.49|10.09|0
1643316000000|2022-01-27 20:40:00|11.53|10.13|11.51|10.11|11.53|10.13|11.51|10.11|0
1643316010000|2022-01-27 20:40:10|11.43|10.03|11.49|10.09|11.49|10.09|11.43|10.03|0
1643316020000|2022-01-27 20:40:20|11.51|10.11|11.43|10.03|11.51|10.11|11.43|10.03|0
1643316030000|2022-01-27 20:40:30|11.38|9.98|11.4|10|11.4|10|11.38|9.98|0
1643316040000|2022-01-27 20:40:40|11.38|9.98|11.4|10|11.4|10|11.38|9.98|0
1643316050000|2022-01-27 20:40:50|11.36|9.96|11.51|10.11|11.51|10.11|11.36|9.96|0
1643316060000|2022-01-27 20:41:00|11.71|10.31|11.74|10.34|11.74|10.34|11.66|10.26|0
1643316070000|2022-01-27 20:41:10|11.75|10.35|11.92|10.52|11.96|10.56|11.74|10.34|0
1643316080000|2022-01-27 20:41:20|11.96|10.56|12|10.6|12|10.6|11.96|10.56|0
1643316090000|2022-01-27 20:41:30|12.02|10.62|11.92|10.52|12.02|10.62|11.86|10.46|0
1643316100000|2022-01-27 20:41:40|12.05|10.65|12.39|10.99|12.39|10.99|12.05|10.65|0
1643316110000|2022-01-27 20:41:50|12.35|10.95|12.38|10.98|12.38|10.98|12.28|10.88|0
1643316120000|2022-01-27 20:42:00|12.62|11.22|12.77|11.37|12.77|11.37|12.62|11.22|0
1643316130000|2022-01-27 20:42:10|12.79|11.39|12.84|11.44|12.84|11.44|12.79|11.39|0
1643316140000|2022-01-27 20:42:20|12.82|11.42|12.84|11.44|12.84|11.44|12.82|11.42|0
1643316150000|2022-01-27 20:42:30|12.82|11.42|12.77|11.37|12.82|11.42|12.76|11.36|0
1643316160000|2022-01-27 20:42:40|12.8|11.4|12.73|11.33|12.8|11.4|12.72|11.32|0
1643316170000|2022-01-27 20:42:50|12.88|11.48|13.06|11.66|13.06|11.66|12.88|11.48|0
1643316180000|2022-01-27 20:43:00|13.12|11.72|13.3|11.9|13.3|11.9|13.12|11.72|0
1643316190000|2022-01-27 20:43:10|13.35|11.95|12.82|11.42|13.4|12|12.82|11.42|0
1643316200000|2022-01-27 20:43:20|12.84|11.44|12.7|11.3|12.84|11.44|12.7|11.3|0
1643316210000|2022-01-27 20:43:30|12.75|11.35|12.72|11.32|12.75|11.35|12.66|11.26|0
1643316220000|2022-01-27 20:43:40|12.75|11.35|12.75|11.35|12.75|11.35|12.71|11.31|0
1643316230000|2022-01-27 20:43:50|12.71|11.31|12.64|11.24|12.71|11.31|12.64|11.24|0
1643316240000|2022-01-27 20:44:00|12.72|11.32|12.77|11.37|12.79|11.39|12.7|11.3|0
1643316250000|2022-01-27 20:44:10|12.68|11.28|12.62|11.22|12.68|11.28|12.62|11.22|0
1643316260000|2022-01-27 20:44:20|12.63|11.23|12.45|11.05|12.68|11.28|12.45|11.05|0
1643316270000|2022-01-27 20:44:30|12.46|11.06|12.57|11.17|12.59|11.19|12.46|11.06|0
1643316280000|2022-01-27 20:44:40|12.54|11.14|12.52|11.12|12.54|11.14|12.52|11.12|0
1643316290000|2022-01-27 20:44:50|12.45|11.05|12.32|10.92|12.45|11.05|12.32|10.92|0
1643316300000|2022-01-27 20:45:00|12.43|11.03|12.75|11.35|12.75|11.35|12.43|11.03|0
1643316310000|2022-01-27 20:45:10|12.79|11.39|12.88|11.48|12.88|11.48|12.78|11.38|0
1643316320000|2022-01-27 20:45:20|12.86|11.46|12.84|11.44|12.95|11.55|12.84|11.44|0
1643316330000|2022-01-27 20:45:30|12.88|11.48|12.95|11.55|12.95|11.55|12.86|11.46|0
1643316340000|2022-01-27 20:45:40|12.93|11.53|12.83|11.43|12.93|11.53|12.79|11.39|0
1643316350000|2022-01-27 20:45:50|12.93|11.53|12.95|11.55|12.95|11.55|12.91|11.51|0
1643316360000|2022-01-27 20:46:00|12.98|11.58|13.09|11.69|13.09|11.69|12.98|11.58|0
1643316370000|2022-01-27 20:46:10|13.28|11.88|13.35|11.95|13.35|11.95|13.28|11.88|0
1643316380000|2022-01-27 20:46:20|13.47|12.07|13.45|12.05|13.5|12.1|13.45|12.05|0
1643316390000|2022-01-27 20:46:30|13.5|12.1|13.45|12.05|13.5|12.1|13.45|12.05|0
1643316400000|2022-01-27 20:46:40|13.47|12.07|13.45|12.05|13.52|12.12|13.45|12.05|0
1643316410000|2022-01-27 20:46:50|13.34|11.94|13.4|12|13.4|12|13.33|11.93|0
1643316420000|2022-01-27 20:47:00|14.32|12.92|12.84|11.44|14.32|12.92|12.81|11.41|0
1643316430000|2022-01-27 20:47:10|12.74|11.34|12.61|11.21|12.74|11.34|12.43|11.03|0
1643316440000|2022-01-27 20:47:20|12.31|10.91|12.2|10.8|12.37|10.97|12.17|10.77|0
1643316450000|2022-01-27 20:47:30|12.18|10.78|11.98|10.58|12.18|10.78|11.98|10.58|0
1643316460000|2022-01-27 20:47:40|12.01|10.61|11.89|10.49|12.01|10.61|11.85|10.45|0
1643316470000|2022-01-27 20:47:50|11.98|10.58|12.18|10.78|12.18|10.78|11.98|10.58|0
1643316480000|2022-01-27 20:48:00|12.13|10.73|11.87|10.47|12.13|10.73|11.76|10.36|0
1643316490000|2022-01-27 20:48:10|11.88|10.48|11.53|10.13|11.88|10.48|11.53|10.13|0
1643316500000|2022-01-27 20:48:20|11.49|10.09|11.53|10.13|11.54|10.14|11.47|10.07|0
1643316510000|2022-01-27 20:48:30|11.59|10.19|11.43|10.03|11.59|10.19|11.4|10|0
1643316520000|2022-01-27 20:48:40|11.38|9.98|11.44|10.04|11.49|10.09|11.38|9.98|0
1643316530000|2022-01-27 20:48:50|11.46|10.06|11.52|10.12|11.52|10.12|11.36|9.96|0
1643316540000|2022-01-27 20:49:00|11.55|10.15|11.42|10.02|11.62|10.22|11.42|10.02|0
1643316550000|2022-01-27 20:49:10|11.53|10.13|11.32|9.92|11.53|10.13|11.32|9.92|0
1643316560000|2022-01-27 20:49:20|11.3|9.9|11.61|10.21|11.61|10.21|11.3|9.9|0
1643316570000|2022-01-27 20:49:30|11.55|10.15|11.53|10.13|11.55|10.15|11.53|10.13|0
1643316580000|2022-01-27 20:49:40|11.3|9.9|11.53|10.13|11.53|10.13|11.3|9.9|0
1643316590000|2022-01-27 20:49:50|11.51|10.11|11.82|10.42|11.82|10.42|11.51|10.11|0
1643316600000|2022-01-27 20:50:00|11.89|10.49|11.45|10.05|11.89|10.49|11.22|9.82|0
1643316610000|2022-01-27 20:50:10|11.47|10.07|11.29|9.89|11.49|10.09|11.29|9.89|0
1643316620000|2022-01-27 20:50:20|11.34|9.94|11.27|9.87|11.34|9.94|11.24|9.84|0
1643316630000|2022-01-27 20:50:30|11.4|10|11.3|9.9|11.4|10|11.3|9.9|0
1643316640000|2022-01-27 20:50:40|11.33|9.93|11.44|10.04|11.44|10.04|11.33|9.93|0
1643316650000|2022-01-27 20:50:50|11.34|9.94|11.39|9.99|11.39|9.99|11.3|9.9|0
1643316660000|2022-01-27 20:51:00|11.3|9.9|11.42|10.02|11.42|10.02|11.3|9.9|0
1643316670000|2022-01-27 20:51:10|11.4|10|11.42|10.02|11.42|10.02|11.32|9.92|0
1643316680000|2022-01-27 20:51:20|11.34|9.94|11.36|9.96|11.4|10|11.32|9.92|0
1643316690000|2022-01-27 20:51:30|11.38|9.98|11.23|9.83|11.38|9.98|11.19|9.79|0
1643316700000|2022-01-27 20:51:40|11.21|9.81|11.17|9.77|11.23|9.83|11.17|9.77|0
1643316710000|2022-01-27 20:51:50|11.19|9.79|11.35|9.95|11.35|9.95|11.15|9.75|0
1643316720000|2022-01-27 20:52:00|11.42|10.02|11.42|10.02|11.49|10.09|11.32|9.92|0
1643316730000|2022-01-27 20:52:10|11.36|9.96|11.45|10.05|11.48|10.08|11.36|9.96|0
1643316740000|2022-01-27 20:52:20|11.48|10.08|11.36|9.96|11.53|10.13|11.36|9.96|0
1643316750000|2022-01-27 20:52:30|11.44|10.04|11.48|10.08|11.48|10.08|11.44|10.04|0
1643316760000|2022-01-27 20:52:40|11.44|10.04|11.44|10.04|11.46|10.06|11.44|10.04|0
1643316770000|2022-01-27 20:52:50|11.46|10.06|11.47|10.07|11.49|10.09|11.35|9.95|0
1643316780000|2022-01-27 20:53:00|11.48|10.08|11.4|10|11.59|10.19|11.4|10|0
1643316790000|2022-01-27 20:53:10|11.41|10.01|11.44|10.04|11.44|10.04|11.41|10.01|0
1643316800000|2022-01-27 20:53:20|11.38|9.98|11.38|9.98|11.39|9.99|11.38|9.98|0
1643316810000|2022-01-27 20:53:30|11.36|9.96|11.35|9.95|11.36|9.96|11.28|9.88|0
1643316820000|2022-01-27 20:53:40|11.32|9.92|11.34|9.94|11.36|9.96|11.32|9.92|0
1643316830000|2022-01-27 20:53:50|11.29|9.89|11.32|9.92|11.32|9.92|11.29|9.89|0
1643316840000|2022-01-27 20:54:00|11.3|9.9|11.23|9.83|11.3|9.9|11.23|9.83|0
1643316850000|2022-01-27 20:54:10|11.25|9.85|11.25|9.85|11.25|9.85|11.2|9.8|0
1643316860000|2022-01-27 20:54:20|11.28|9.88|11.29|9.89|11.31|9.91|11.28|9.88|0
1643316870000|2022-01-27 20:54:30|11.19|9.79|11.24|9.84|11.24|9.84|11.19|9.79|0
1643316880000|2022-01-27 20:54:40|11.21|9.81|11.23|9.83|11.23|9.83|11.15|9.75|0
1643316890000|2022-01-27 20:54:50|11.34|9.94|11.27|9.87|11.34|9.94|11.25|9.85|0
1643316900000|2022-01-27 20:55:00|11.34|9.94|11.46|10.06|11.46|10.06|11.34|9.94|0
1643316910000|2022-01-27 20:55:10|11.59|10.19|11.55|10.15|11.61|10.21|11.55|10.15|0
1643316920000|2022-01-27 20:55:20|11.46|10.06|11.61|10.21|11.61|10.21|11.46|10.06|0
1643316930000|2022-01-27 20:55:30|11.53|10.13|11.4|10|11.53|10.13|11.38|9.98|0
1643316940000|2022-01-27 20:55:40|11.57|10.17|11.5|10.1|11.59|10.19|11.5|10.1|0
1643316950000|2022-01-27 20:55:50|11.39|9.99|11.34|9.94|11.4|10|11.34|9.94|0
1643316960000|2022-01-27 20:56:00|11.42|10.02|11.36|9.96|11.44|10.04|11.36|9.96|0
1643316970000|2022-01-27 20:56:10|11.33|9.93|11.22|9.82|11.33|9.93|11.21|9.81|0
1643316980000|2022-01-27 20:56:20|11.17|9.77|11.15|9.75|11.17|9.77|11.09|9.69|0
1643316990000|2022-01-27 20:56:30|11.13|9.73|11.13|9.73|11.13|9.73|11.11|9.71|0
1643317000000|2022-01-27 20:56:40|11.2|9.8|11.14|9.74|11.2|9.8|11.1|9.7|0
1643317010000|2022-01-27 20:56:50|11.07|9.67|11.09|9.69|11.09|9.69|11.07|9.67|0
1643317020000|2022-01-27 20:57:00|11.11|9.71|11.07|9.67|11.11|9.71|11.07|9.67|0
1643317030000|2022-01-27 20:57:10|11.04|9.64|11.07|9.67|11.09|9.69|11.04|9.64|0
1643317040000|2022-01-27 20:57:20|11.01|9.61|10.99|9.59|11.01|9.61|10.99|9.59|0
1643317050000|2022-01-27 20:57:30|10.97|9.57|11.07|9.67|11.07|9.67|10.97|9.57|0
1643317060000|2022-01-27 20:57:40|11.03|9.63|10.99|9.59|11.09|9.69|10.99|9.59|0
1643317070000|2022-01-27 20:57:50|11.05|9.65|11.27|9.87|11.27|9.87|11.05|9.65|0
1643317080000|2022-01-27 20:58:00|11.21|9.81|11.07|9.67|11.21|9.81|11.07|9.67|0
1643317090000|2022-01-27 20:58:10|11.01|9.61|11|9.6|11.07|9.67|11|9.6|0
1643317100000|2022-01-27 20:58:20|10.97|9.57|11.03|9.63|11.03|9.63|10.97|9.57|0
1643317110000|2022-01-27 20:58:30|11.01|9.61|11.01|9.61|11.02|9.62|10.99|9.59|0
1643317120000|2022-01-27 20:58:40|11.03|9.63|11.05|9.65|11.11|9.71|11.03|9.63|0
1643317130000|2022-01-27 20:58:50|11.03|9.63|11.01|9.61|11.03|9.63|11.01|9.61|0
1643317140000|2022-01-27 20:59:00|10.99|9.59|10.89|9.49|10.99|9.59|10.89|9.49|0
1643317150000|2022-01-27 20:59:10|10.91|9.51|10.93|9.53|10.97|9.57|10.89|9.49|0
1643317160000|2022-01-27 20:59:20|10.99|9.59|11.05|9.65|11.08|9.68|10.97|9.57|0
1643317170000|2022-01-27 20:59:30|11.07|9.67|10.97|9.57|11.07|9.67|10.97|9.57|0
1643317180000|2022-01-27 20:59:40|10.95|9.55|10.95|9.55|10.95|9.55|10.91|9.51|0
1643317190000|2022-01-27 20:59:50|10.94|9.54|10.81|9.41|10.94|9.54|10.75|9.35|0
1643317200000|2022-01-27 21:00:00|10.75|9.35|10.91|9.51|11.01|9.61|10.75|9.35|0
1643317210000|2022-01-27 21:00:10|10.89|9.49|10.69|9.29|10.89|9.49|10.69|9.29|0
1643317220000|2022-01-27 21:00:20|10.67|9.27|10.75|9.35|10.75|9.35|10.65|9.25|0
1643317230000|2022-01-27 21:00:30|10.77|9.37|10.99|9.59|10.99|9.59|10.77|9.37|0
1643317240000|2022-01-27 21:00:40|10.97|9.57|10.85|9.45|10.97|9.57|10.85|9.45|0
1643317250000|2022-01-27 21:00:50|10.87|9.47|10.95|9.55|10.95|9.55|10.87|9.47|0
1643317260000|2022-01-27 21:01:00|10.91|9.51|10.89|9.49|10.91|9.51|10.89|9.49|0
1643317270000|2022-01-27 21:01:10|10.84|9.44|10.86|9.46|10.86|9.46|10.8|9.4|0
1643317280000|2022-01-27 21:01:20|10.82|9.42|10.84|9.44|10.86|9.46|10.82|9.42|0
1643317290000|2022-01-27 21:01:30|10.79|9.39|10.88|9.48|10.88|9.48|10.79|9.39|0
1643317300000|2022-01-27 21:01:40|10.86|9.46|10.93|9.53|10.93|9.53|10.86|9.46|0
1643317310000|2022-01-27 21:01:50|10.88|9.48|10.93|9.53|10.93|9.53|10.88|9.48|0
1643317320000|2022-01-27 21:02:00|10.9|9.5|10.95|9.55|10.95|9.55|10.9|9.5|0
1643317330000|2022-01-27 21:02:10|10.93|9.53|10.87|9.47|10.93|9.53|10.82|9.42|0
1643317340000|2022-01-27 21:02:20|10.84|9.44|10.84|9.44|10.84|9.44|10.82|9.42|0
1643317350000|2022-01-27 21:02:30|10.86|9.46|10.78|9.38|10.86|9.46|10.78|9.38|0
1643317360000|2022-01-27 21:02:40|10.74|9.34|10.67|9.27|10.74|9.34|10.67|9.27|0
1643317370000|2022-01-27 21:02:50|10.69|9.29|10.69|9.29|10.69|9.29|10.67|9.27|0
1643317380000|2022-01-27 21:03:00|10.67|9.27|10.67|9.27|10.76|9.36|10.67|9.27|0
1643317390000|2022-01-27 21:03:10|10.69|9.29|10.69|9.29|10.78|9.38|10.69|9.29|0
1643317400000|2022-01-27 21:03:20|10.7|9.3|10.72|9.32|10.72|9.32|10.69|9.29|0
1643317410000|2022-01-27 21:03:30|10.76|9.36|10.76|9.36|10.78|9.38|10.76|9.36|0
1643317420000|2022-01-27 21:03:40|10.77|9.37|10.67|9.27|10.78|9.38|10.67|9.27|0
1643317430000|2022-01-27 21:03:50|10.68|9.28|10.67|9.27|10.69|9.29|10.67|9.27|0
1643317440000|2022-01-27 21:04:00|10.65|9.25|10.59|9.19|10.65|9.25|10.59|9.19|0
1643317450000|2022-01-27 21:04:10|10.61|9.21|10.57|9.17|10.61|9.21|10.57|9.17|0
1643317460000|2022-01-27 21:04:20|10.53|9.13|10.45|9.05|10.56|9.16|10.45|9.05|0
1643317470000|2022-01-27 21:04:30|10.49|9.09|10.51|9.11|10.51|9.11|10.49|9.09|0
1643317480000|2022-01-27 21:04:40|10.53|9.13|10.57|9.17|10.57|9.17|10.53|9.13|0
1643317490000|2022-01-27 21:04:50|10.55|9.15|10.66|9.26|10.66|9.26|10.55|9.15|0
1643317500000|2022-01-27 21:05:00|10.84|9.44|10.88|9.48|10.88|9.48|10.82|9.42|0
1643317510000|2022-01-27 21:05:10|10.74|9.34|10.92|9.52|10.92|9.52|10.74|9.34|0
1643317520000|2022-01-27 21:05:20|11.07|9.67|11.23|9.83|11.23|9.83|11.07|9.67|0
1643317530000|2022-01-27 21:05:30|11.27|9.87|11.3|9.9|11.31|9.91|11.21|9.81|0
1643317540000|2022-01-27 21:05:40|11.31|9.91|11.4|10|11.4|10|11.31|9.91|0
1643317550000|2022-01-27 21:05:50|11.42|10.02|11.31|9.91|11.42|10.02|11.29|9.89|0
1643317560000|2022-01-27 21:06:00|11.48|10.08|11.42|10.02|11.48|10.08|11.42|10.02|0
1643317570000|2022-01-27 21:06:10|11.3|9.9|11.33|9.93|11.35|9.95|11.3|9.9|0
1643317580000|2022-01-27 21:06:20|11.21|9.81|11.23|9.83|11.23|9.83|11.21|9.81|0
1643317590000|2022-01-27 21:06:30|11.25|9.85|11.23|9.83|11.25|9.85|11.23|9.83|0
1643317600000|2022-01-27 21:06:40|11.29|9.89|11.15|9.75|11.44|10.04|11.15|9.75|0
1643317610000|2022-01-27 21:06:50|11.14|9.74|11.14|9.74|11.2|9.8|11.12|9.72|0
1643317620000|2022-01-27 21:07:00|11.1|9.7|11.06|9.66|11.14|9.74|11.06|9.66|0
1643317630000|2022-01-27 21:07:10|11.07|9.67|11.06|9.66|11.07|9.67|11.04|9.64|0
1643317640000|2022-01-27 21:07:20|11.04|9.64|10.98|9.58|11.04|9.64|10.98|9.58|0
1643317650000|2022-01-27 21:07:30|11.06|9.66|11|9.6|11.06|9.66|11|9.6|0
1643317660000|2022-01-27 21:07:40|11.04|9.64|10.96|9.56|11.06|9.66|10.96|9.56|0
1643317670000|2022-01-27 21:07:50|11.02|9.62|10.96|9.56|11.02|9.62|10.96|9.56|0
1643317680000|2022-01-27 21:08:00|11|9.6|11|9.6|11|9.6|11|9.6|0
1643317690000|2022-01-27 21:08:10|10.99|9.59|10.98|9.58|10.99|9.59|10.96|9.56|0
1643317700000|2022-01-27 21:08:20|10.96|9.56|10.98|9.58|11.04|9.64|10.96|9.56|0
1643317710000|2022-01-27 21:08:30|10.96|9.56|10.96|9.56|10.96|9.56|10.92|9.52|0
1643317720000|2022-01-27 21:08:40|10.98|9.58|10.94|9.54|10.98|9.58|10.92|9.52|0
1643317730000|2022-01-27 21:08:50|10.93|9.53|10.92|9.52|10.93|9.53|10.87|9.47|0
1643317740000|2022-01-27 21:09:00|10.91|9.51|10.92|9.52|10.93|9.53|10.91|9.51|0
1643317750000|2022-01-27 21:09:10|10.88|9.48|10.88|9.48|10.88|9.48|10.87|9.47|0
1643317760000|2022-01-27 21:09:20|10.94|9.54|10.99|9.59|10.99|9.59|10.94|9.54|0
1643317770000|2022-01-27 21:09:30|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1643317780000|2022-01-27 21:09:40|11.04|9.64|11.06|9.66|11.06|9.66|11.04|9.64|0
1643317790000|2022-01-27 21:09:50|11.04|9.64|11.06|9.66|11.06|9.66|11.04|9.64|0
1643317800000|2022-01-27 21:10:00|11.04|9.64|11.02|9.62|11.04|9.64|10.98|9.58|0
1643317810000|2022-01-27 21:10:10|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1643317820000|2022-01-27 21:10:20|11.02|9.62|11|9.6|11.02|9.62|11|9.6|0
1643317830000|2022-01-27 21:10:30|10.98|9.58|10.98|9.58|11.01|9.61|10.98|9.58|0
1643317840000|2022-01-27 21:10:40|10.96|9.56|10.92|9.52|10.96|9.56|10.92|9.52|0
1643317850000|2022-01-27 21:10:50|10.9|9.5|10.92|9.52|10.93|9.53|10.9|9.5|0
1643317860000|2022-01-27 21:11:00|10.94|9.54|10.9|9.5|10.94|9.54|10.9|9.5|0
1643317870000|2022-01-27 21:11:10|10.88|9.48|10.88|9.48|10.89|9.49|10.88|9.48|0
1643317880000|2022-01-27 21:11:20|10.89|9.49|10.86|9.46|10.9|9.5|10.86|9.46|0
1643317890000|2022-01-27 21:11:30|10.84|9.44|10.7|9.3|10.84|9.44|10.66|9.26|0
1643317900000|2022-01-27 21:11:40|10.58|9.18|10.64|9.24|10.64|9.24|10.58|9.18|0
1643317910000|2022-01-27 21:11:50|10.58|9.18|10.61|9.21|10.61|9.21|10.58|9.18|0
1643317920000|2022-01-27 21:12:00|10.62|9.22|10.62|9.22|10.65|9.25|10.62|9.22|0
1643317930000|2022-01-27 21:12:10|10.58|9.18|10.65|9.25|10.65|9.25|10.58|9.18|0
1643317940000|2022-01-27 21:12:20|10.63|9.23|10.7|9.3|10.7|9.3|10.6|9.2|0
1643317950000|2022-01-27 21:12:30|10.68|9.28|10.71|9.31|10.76|9.36|10.68|9.28|0
1643317960000|2022-01-27 21:12:40|10.68|9.28|10.64|9.24|10.7|9.3|10.64|9.24|0
1643317970000|2022-01-27 21:12:50|10.58|9.18|10.54|9.14|10.58|9.18|10.5|9.1|0
1643317980000|2022-01-27 21:13:00|10.6|9.2|10.56|9.16|10.6|9.2|10.56|9.16|0
1643317990000|2022-01-27 21:13:10|10.66|9.26|10.88|9.48|10.88|9.48|10.66|9.26|0
1643318000000|2022-01-27 21:13:20|10.93|9.53|11.02|9.62|11.02|9.62|10.89|9.49|0
1643318010000|2022-01-27 21:13:30|11.04|9.64|11.1|9.7|11.12|9.72|11.04|9.64|0
1643318020000|2022-01-27 21:13:40|11.15|9.75|11.12|9.72|11.15|9.75|11.11|9.71|0
1643318030000|2022-01-27 21:13:50|11.2|9.8|11.24|9.84|11.33|9.93|11.2|9.8|0
1643318040000|2022-01-27 21:14:00|11.33|9.93|11.31|9.91|11.33|9.93|11.31|9.91|0
1643318050000|2022-01-27 21:14:10|11.19|9.79|10.41|9.01|11.19|9.79|10.39|8.99|0
1643318060000|2022-01-27 21:14:20|10.37|8.97|10.39|8.99|10.43|9.03|10.37|8.97|0
1643318070000|2022-01-27 21:14:30|10.47|9.07|10.53|9.13|10.57|9.17|10.47|9.07|0
1643318080000|2022-01-27 21:14:40|10.6|9.2|10.47|9.07|10.62|9.22|10.47|9.07|0
1643318090000|2022-01-27 21:14:50|10.42|9.02|10.28|8.88|10.42|9.02|10.28|8.88|0
1643318120000|2022-01-27 21:15:20|10.51|8.91|10.47|8.87|10.51|8.91|10.47|8.87|0
1643318130000|2022-01-27 21:15:30|10.45|8.85|10.39|8.79|10.46|8.86|10.39|8.79|0
1643318140000|2022-01-27 21:15:40|10.37|8.77|10.45|8.85|10.48|8.88|10.37|8.77|0
1643318150000|2022-01-27 21:15:50|10.46|8.86|10.41|8.81|10.46|8.86|10.41|8.81|0
1643318160000|2022-01-27 21:16:00|10.38|8.78|10.38|8.78|10.38|8.78|10.36|8.76|0
1643318170000|2022-01-27 21:16:10|10.42|8.82|10.46|8.86|10.51|8.91|10.42|8.82|0
1643318180000|2022-01-27 21:16:20|10.45|8.85|10.53|8.93|10.55|8.95|10.45|8.85|0
1643318190000|2022-01-27 21:16:30|10.52|8.92|10.55|8.95|10.57|8.97|10.52|8.92|0
1643318200000|2022-01-27 21:16:40|10.51|8.91|10.51|8.91|10.54|8.94|10.51|8.91|0
1643318210000|2022-01-27 21:16:50|10.5|8.9|10.5|8.9|10.5|8.9|10.43|8.83|0
1643318220000|2022-01-27 21:17:00|10.53|8.93|10.5|8.9|10.53|8.93|10.5|8.9|0
1643318230000|2022-01-27 21:17:10|10.49|8.89|10.51|8.91|10.53|8.93|10.49|8.89|0
1643318240000|2022-01-27 21:17:20|10.43|8.83|10.51|8.91|10.51|8.91|10.41|8.81|0
1643318250000|2022-01-27 21:17:30|10.44|8.84|10.37|8.77|10.44|8.84|10.37|8.77|0
1643318260000|2022-01-27 21:17:40|10.43|8.83|10.43|8.83|10.43|8.83|10.39|8.79|0
1643318270000|2022-01-27 21:17:50|10.47|8.87|10.41|8.81|10.47|8.87|10.41|8.81|0
1643318280000|2022-01-27 21:18:00|10.42|8.82|10.47|8.87|10.47|8.87|10.42|8.82|0
1643318290000|2022-01-27 21:18:10|10.46|8.86|10.54|8.94|10.54|8.94|10.46|8.86|0
1643318300000|2022-01-27 21:18:20|10.57|8.97|10.65|9.05|10.65|9.05|10.57|8.97|0
1643318310000|2022-01-27 21:18:30|10.64|9.04|10.62|9.02|10.68|9.08|10.62|9.02|0
1643318320000|2022-01-27 21:18:40|10.58|8.98|10.64|9.04|10.64|9.04|10.58|8.98|0
1643318330000|2022-01-27 21:18:50|10.65|9.05|10.68|9.08|10.68|9.08|10.64|9.04|0
1643318340000|2022-01-27 21:19:00|10.69|9.09|10.58|8.98|10.69|9.09|10.58|8.98|0
1643318350000|2022-01-27 21:19:10|10.55|8.95|10.56|8.96|10.57|8.97|10.54|8.94|0
1643318360000|2022-01-27 21:19:20|10.6|9|10.62|9.02|10.67|9.07|10.6|9|0
1643318370000|2022-01-27 21:19:30|10.63|9.03|10.63|9.03|10.65|9.05|10.63|9.03|0
1643318380000|2022-01-27 21:19:40|10.62|9.02|10.67|9.07|10.67|9.07|10.62|9.02|0
1643318390000|2022-01-27 21:19:50|10.66|9.06|10.74|9.14|10.74|9.14|10.66|9.06|0
1643318400000|2022-01-27 21:20:00|10.79|9.19|10.71|9.11|10.79|9.19|10.71|9.11|0
1643318410000|2022-01-27 21:20:10|10.74|9.14|10.77|9.17|10.77|9.17|10.74|9.14|0
1643318420000|2022-01-27 21:20:20|10.62|9.02|10.59|8.99|10.62|9.02|10.59|8.99|0
1643318430000|2022-01-27 21:20:30|10.55|8.95|10.47|8.87|10.55|8.95|10.47|8.87|0
1643318440000|2022-01-27 21:20:40|10.46|8.86|10.47|8.87|10.47|8.87|10.46|8.86|0
1643318450000|2022-01-27 21:20:50|10.43|8.83|10.42|8.82|10.43|8.83|10.41|8.81|0
1643318460000|2022-01-27 21:21:00|10.44|8.84|10.45|8.85|10.45|8.85|10.43|8.83|0
1643318470000|2022-01-27 21:21:10|10.42|8.82|10.4|8.8|10.42|8.82|10.4|8.8|0
1643318480000|2022-01-27 21:21:20|10.41|8.81|10.38|8.78|10.41|8.81|10.38|8.78|0
1643318490000|2022-01-27 21:21:30|10.37|8.77|10.36|8.76|10.37|8.77|10.31|8.71|0
1643318500000|2022-01-27 21:21:40|10.35|8.75|10.3|8.7|10.36|8.76|10.3|8.7|0
1643318510000|2022-01-27 21:21:50|10.27|8.67|10.26|8.66|10.27|8.67|10.26|8.66|0
1643318520000|2022-01-27 21:22:00|10.36|8.76|10.34|8.74|10.36|8.76|10.33|8.73|0
1643318530000|2022-01-27 21:22:10|10.37|8.77|10.36|8.76|10.37|8.77|10.36|8.76|0
1643318540000|2022-01-27 21:22:20|10.35|8.75|10.36|8.76|10.37|8.77|10.35|8.75|0
1643318550000|2022-01-27 21:22:30|10.38|8.78|10.44|8.84|10.44|8.84|10.38|8.78|0
1643318560000|2022-01-27 21:22:40|10.5|8.9|10.47|8.87|10.5|8.9|10.47|8.87|0
1643318570000|2022-01-27 21:22:50|10.49|8.89|10.59|8.99|10.59|8.99|10.49|8.89|0
1643318580000|2022-01-27 21:23:00|10.56|8.96|10.51|8.91|10.56|8.96|10.49|8.89|0
1643318590000|2022-01-27 21:23:10|10.5|8.9|10.45|8.85|10.51|8.91|10.45|8.85|0
1643318600000|2022-01-27 21:23:20|10.44|8.84|10.47|8.87|10.47|8.87|10.39|8.79|0
1643318610000|2022-01-27 21:23:30|10.48|8.88|10.53|8.93|10.53|8.93|10.48|8.88|0
1643318620000|2022-01-27 21:23:40|10.55|8.95|10.45|8.85|10.55|8.95|10.45|8.85|0
1643318630000|2022-01-27 21:23:50|10.43|8.83|10.45|8.85|10.45|8.85|10.43|8.83|0
1643318640000|2022-01-27 21:24:00|10.43|8.83|10.43|8.83|10.43|8.83|10.43|8.83|0
1643318650000|2022-01-27 21:24:10|10.42|8.82|10.41|8.81|10.43|8.83|10.41|8.81|0
1643318660000|2022-01-27 21:24:20|10.26|8.66|10.32|8.72|10.32|8.72|10.26|8.66|0
1643318670000|2022-01-27 21:24:30|10.4|8.8|10.34|8.74|10.4|8.8|10.34|8.74|0
1643318680000|2022-01-27 21:24:40|10.35|8.75|10.32|8.72|10.38|8.78|10.32|8.72|0
1643318690000|2022-01-27 21:24:50|10.3|8.7|10.17|8.57|10.3|8.7|10.17|8.57|0
1643318700000|2022-01-27 21:25:00|10.22|8.62|10.26|8.66|10.26|8.66|10.2|8.6|0
1643318710000|2022-01-27 21:25:10|10.28|8.68|10.28|8.68|10.28|8.68|10.26|8.66|0
1643318720000|2022-01-27 21:25:20|10.27|8.67|10.38|8.78|10.38|8.78|10.27|8.67|0
1643318730000|2022-01-27 21:25:30|10.36|8.76|10.35|8.75|10.36|8.76|10.35|8.75|0
1643318740000|2022-01-27 21:25:40|10.36|8.76|10.43|8.83|10.43|8.83|10.36|8.76|0
1643318750000|2022-01-27 21:25:50|10.44|8.84|10.42|8.82|10.44|8.84|10.4|8.8|0
1643318760000|2022-01-27 21:26:00|10.44|8.84|10.4|8.8|10.46|8.86|10.4|8.8|0
1643318770000|2022-01-27 21:26:10|10.39|8.79|10.39|8.79|10.4|8.8|10.38|8.78|0
1643318780000|2022-01-27 21:26:20|10.42|8.82|10.5|8.9|10.5|8.9|10.42|8.82|0
1643318790000|2022-01-27 21:26:30|10.48|8.88|10.49|8.89|10.49|8.89|10.48|8.88|0
1643318800000|2022-01-27 21:26:40|10.45|8.85|10.39|8.79|10.45|8.85|10.39|8.79|0
1643318810000|2022-01-27 21:26:50|10.38|8.78|10.4|8.8|10.4|8.8|10.38|8.78|0
1643318820000|2022-01-27 21:27:00|10.36|8.76|10.39|8.79|10.39|8.79|10.36|8.76|0
1643318830000|2022-01-27 21:27:10|10.41|8.81|10.39|8.79|10.41|8.81|10.39|8.79|0
1643318840000|2022-01-27 21:27:20|10.34|8.74|10.33|8.73|10.34|8.74|10.33|8.73|0
1643318850000|2022-01-27 21:27:30|10.36|8.76|10.41|8.81|10.41|8.81|10.36|8.76|0
1643318860000|2022-01-27 21:27:40|10.4|8.8|10.42|8.82|10.42|8.82|10.4|8.8|0
1643318870000|2022-01-27 21:27:50|10.41|8.81|10.43|8.83|10.43|8.83|10.39|8.79|0
1643318880000|2022-01-27 21:28:00|10.42|8.82|10.41|8.81|10.42|8.82|10.39|8.79|0
1643318890000|2022-01-27 21:28:10|10.39|8.79|10.39|8.79|10.39|8.79|10.39|8.79|0
1643318900000|2022-01-27 21:28:20|10.4|8.8|10.39|8.79|10.4|8.8|10.39|8.79|0
1643318910000|2022-01-27 21:28:30|10.34|8.74|10.25|8.65|10.34|8.74|10.25|8.65|0
1643318920000|2022-01-27 21:28:40|10.29|8.69|10.31|8.71|10.31|8.71|10.2|8.6|0
1643318930000|2022-01-27 21:28:50|10.24|8.64|10.3|8.7|10.3|8.7|10.24|8.64|0
1643318940000|2022-01-27 21:29:00|10.26|8.66|10.34|8.74|10.34|8.74|10.26|8.66|0
1643318950000|2022-01-27 21:29:10|10.37|8.77|10.39|8.79|10.39|8.79|10.37|8.77|0
1643318960000|2022-01-27 21:29:20|10.37|8.77|10.35|8.75|10.37|8.77|10.35|8.75|0
1643318970000|2022-01-27 21:29:30|10.34|8.74|10.37|8.77|10.37|8.77|10.34|8.74|0
1643318980000|2022-01-27 21:29:40|10.35|8.75|10.38|8.78|10.38|8.78|10.35|8.75|0
1643318990000|2022-01-27 21:29:50|10.36|8.76|10.33|8.73|10.36|8.76|10.32|8.72|0
1643319000000|2022-01-27 21:30:00|10.35|8.75|10.88|9.28|10.88|9.28|10.35|8.75|0
1643319010000|2022-01-27 21:30:10|11.07|9.47|10.68|9.08|11.15|9.55|10.68|9.08|0
1643319020000|2022-01-27 21:30:20|10.8|9.2|9.84|8.24|10.8|9.2|9.84|8.24|0
1643319030000|2022-01-27 21:30:30|10.26|8.66|10.91|9.31|10.91|9.31|10.26|8.66|0
1643319040000|2022-01-27 21:30:40|10.71|9.11|11.31|9.71|11.31|9.71|10.71|9.11|0
1643319050000|2022-01-27 21:30:50|11.36|9.76|11.12|9.52|11.36|9.76|11.12|9.52|0
1643319060000|2022-01-27 21:31:00|11.05|9.45|11.2|9.6|11.2|9.6|11.05|9.45|0
1643319070000|2022-01-27 21:31:10|11.16|9.56|11.05|9.45|11.16|9.56|11.04|9.44|0
1643319080000|2022-01-27 21:31:20|11.12|9.52|11|9.4|11.12|9.52|11|9.4|0
1643319090000|2022-01-27 21:31:30|11.03|9.43|11.23|9.63|11.23|9.63|11.03|9.43|0
1643319100000|2022-01-27 21:31:40|11.3|9.7|11.14|9.54|11.3|9.7|11.04|9.44|0
1643319110000|2022-01-27 21:31:50|11.05|9.45|11.15|9.55|11.15|9.55|11.05|9.45|0
1643319120000|2022-01-27 21:32:00|11.17|9.57|10.92|9.32|11.17|9.57|10.92|9.32|0
1643319130000|2022-01-27 21:32:10|11.03|9.43|11.16|9.56|11.16|9.56|11.03|9.43|0
1643319140000|2022-01-27 21:32:20|11.17|9.57|11.1|9.5|11.17|9.57|11.09|9.49|0
1643319150000|2022-01-27 21:32:30|11.09|9.49|11.11|9.51|11.11|9.51|11.06|9.46|0
1643319160000|2022-01-27 21:32:40|11.17|9.57|11.15|9.55|11.17|9.57|11.15|9.55|0
1643319170000|2022-01-27 21:32:50|11.21|9.61|11.27|9.67|11.27|9.67|11.21|9.61|0
1643319180000|2022-01-27 21:33:00|11.37|9.77|11.4|9.8|11.4|9.8|11.37|9.77|0
1643319190000|2022-01-27 21:33:10|11.42|9.82|11.42|9.82|11.44|9.84|11.42|9.82|0
1643319200000|2022-01-27 21:33:20|11.44|9.84|11.57|9.97|11.57|9.97|11.44|9.84|0
1643319210000|2022-01-27 21:33:30|11.51|9.91|11.57|9.97|11.57|9.97|11.5|9.9|0
1643319220000|2022-01-27 21:33:40|11.61|10.01|11.7|10.1|11.7|10.1|11.61|10.01|0
1643319230000|2022-01-27 21:33:50|11.69|10.09|11.6|10|11.69|10.09|11.6|10|0
1643319240000|2022-01-27 21:34:00|11.69|10.09|11.59|9.99|11.74|10.14|11.59|9.99|0
1643319250000|2022-01-27 21:34:10|11.51|9.91|11.42|9.82|11.51|9.91|11.42|9.82|0
1643319260000|2022-01-27 21:34:20|11.38|9.78|11.38|9.78|11.38|9.78|11.31|9.71|0
1643319270000|2022-01-27 21:34:30|11.46|9.86|11.47|9.87|11.54|9.94|11.46|9.86|0
1643319280000|2022-01-27 21:34:40|11.3|9.7|11.13|9.53|11.3|9.7|11.13|9.53|0
1643319290000|2022-01-27 21:34:50|11.11|9.51|11.07|9.47|11.12|9.52|11.05|9.45|0
1643319300000|2022-01-27 21:35:00|11.17|9.57|11.28|9.68|11.3|9.7|11.17|9.57|0
1643319310000|2022-01-27 21:35:10|11.25|9.65|11.08|9.48|11.25|9.65|11.08|9.48|0
1643319320000|2022-01-27 21:35:20|11|9.4|10.95|9.35|11|9.4|10.95|9.35|0
1643319330000|2022-01-27 21:35:30|10.98|9.38|10.86|9.26|10.98|9.38|10.86|9.26|0
1643319340000|2022-01-27 21:35:40|10.92|9.32|11.02|9.42|11.13|9.53|10.92|9.32|0
1643319350000|2022-01-27 21:35:50|11.11|9.51|11.01|9.41|11.11|9.51|11.01|9.41|0
1643319360000|2022-01-27 21:36:00|11.05|9.45|11.11|9.51|11.11|9.51|11.03|9.43|0
1643319370000|2022-01-27 21:36:10|11.07|9.47|11.24|9.64|11.24|9.64|11.07|9.47|0
1643319380000|2022-01-27 21:36:20|11.22|9.62|11.24|9.64|11.24|9.64|11.22|9.62|0
1643319390000|2022-01-27 21:36:30|11.21|9.61|11.2|9.6|11.24|9.64|11.2|9.6|0
1643319400000|2022-01-27 21:36:40|11.19|9.59|11.21|9.61|11.21|9.61|11.15|9.55|0
1643319410000|2022-01-27 21:36:50|11.2|9.6|11.24|9.64|11.24|9.64|11.2|9.6|0
1643319420000|2022-01-27 21:37:00|11.23|9.63|11.23|9.63|11.23|9.63|11.23|9.63|0
1643319430000|2022-01-27 21:37:10|11.26|9.66|11.29|9.69|11.29|9.69|11.26|9.66|0
1643319440000|2022-01-27 21:37:20|11.25|9.65|11|9.4|11.27|9.67|11|9.4|0
1643319450000|2022-01-27 21:37:30|10.95|9.35|11.03|9.43|11.03|9.43|10.94|9.34|0
1643319460000|2022-01-27 21:37:40|11.02|9.42|11.04|9.44|11.04|9.44|11.01|9.41|0
1643319470000|2022-01-27 21:37:50|11.12|9.52|11.06|9.46|11.15|9.55|11.06|9.46|0
1643319480000|2022-01-27 21:38:00|11.08|9.48|11.07|9.47|11.08|9.48|11.06|9.46|0
1643319490000|2022-01-27 21:38:10|11|9.4|10.9|9.3|11|9.4|10.86|9.26|0
1643319500000|2022-01-27 21:38:20|10.93|9.33|10.93|9.33|10.97|9.37|10.93|9.33|0
1643319510000|2022-01-27 21:38:30|10.94|9.34|10.99|9.39|10.99|9.39|10.94|9.34|0
1643319520000|2022-01-27 21:38:40|10.98|9.38|10.96|9.36|10.99|9.39|10.96|9.36|0
1643319530000|2022-01-27 21:38:50|10.92|9.32|10.92|9.32|10.92|9.32|10.89|9.29|0
1643319540000|2022-01-27 21:39:00|10.93|9.33|10.99|9.39|10.99|9.39|10.93|9.33|0
1643319550000|2022-01-27 21:39:10|10.98|9.38|10.99|9.39|10.99|9.39|10.98|9.38|0
1643319560000|2022-01-27 21:39:20|11.08|9.48|11.16|9.56|11.16|9.56|11.08|9.48|0
1643319570000|2022-01-27 21:39:30|11.18|9.58|11.06|9.46|11.18|9.58|11.06|9.46|0
1643319580000|2022-01-27 21:39:40|11.05|9.45|11.21|9.61|11.21|9.61|11.05|9.45|0
1643319590000|2022-01-27 21:39:50|11.24|9.64|11.32|9.72|11.32|9.72|11.23|9.63|0
1643319600000|2022-01-27 21:40:00|11.4|9.8|11.26|9.66|11.4|9.8|11.26|9.66|0
1643319610000|2022-01-27 21:40:10|11.27|9.67|11.28|9.68|11.28|9.68|11.27|9.67|0
1643319620000|2022-01-27 21:40:20|11.27|9.67|11.13|9.53|11.29|9.69|11.13|9.53|0
1643319630000|2022-01-27 21:40:30|11.15|9.55|11.27|9.67|11.29|9.69|11.15|9.55|0
1643319640000|2022-01-27 21:40:40|11.28|9.68|11.34|9.74|11.34|9.74|11.27|9.67|0
1643319650000|2022-01-27 21:40:50|11.33|9.73|11.48|9.88|11.48|9.88|11.33|9.73|0
1643319660000|2022-01-27 21:41:00|11.5|9.9|11.38|9.78|11.5|9.9|11.38|9.78|0
1643319670000|2022-01-27 21:41:10|11.5|9.9|11.51|9.91|11.51|9.91|11.5|9.9|0
1643319680000|2022-01-27 21:41:20|11.5|9.9|11.52|9.92|11.52|9.92|11.5|9.9|0
1643319690000|2022-01-27 21:41:30|11.55|9.95|11.55|9.95|11.57|9.97|11.55|9.95|0
1643319700000|2022-01-27 21:41:40|11.57|9.97|11.52|9.92|11.61|10.01|11.5|9.9|0
1643319710000|2022-01-27 21:41:50|11.54|9.94|11.54|9.94|11.55|9.95|11.54|9.94|0
1643319720000|2022-01-27 21:42:00|11.61|10.01|11.69|10.09|11.69|10.09|11.61|10.01|0
1643319730000|2022-01-27 21:42:10|11.74|10.14|11.74|10.14|11.74|10.14|11.72|10.12|0
1643319740000|2022-01-27 21:42:20|11.73|10.13|11.7|10.1|11.73|10.13|11.67|10.07|0
1643319750000|2022-01-27 21:42:30|11.73|10.13|11.59|9.99|11.78|10.18|11.59|9.99|0
1643319760000|2022-01-27 21:42:40|11.73|10.13|11.82|10.22|11.82|10.22|11.73|10.13|0
1643319770000|2022-01-27 21:42:50|11.79|10.19|11.85|10.25|11.85|10.25|11.79|10.19|0
1643319780000|2022-01-27 21:43:00|11.84|10.24|11.84|10.24|11.84|10.24|11.84|10.24|0
1643319790000|2022-01-27 21:43:10|11.76|10.16|11.65|10.05|11.76|10.16|11.57|9.97|0
1643319800000|2022-01-27 21:43:20|11.68|10.08|11.62|10.02|11.68|10.08|11.61|10.01|0
1643319810000|2022-01-27 21:43:30|11.61|10.01|11.61|10.01|11.63|10.03|11.61|10.01|0
1643319820000|2022-01-27 21:43:40|11.58|9.98|11.58|9.98|11.58|9.98|11.55|9.95|0
1643319830000|2022-01-27 21:43:50|11.63|10.03|11.56|9.96|11.63|10.03|11.56|9.96|0
1643319840000|2022-01-27 21:44:00|11.59|9.99|11.6|10|11.61|10.01|11.55|9.95|0
1643319850000|2022-01-27 21:44:10|11.62|10.02|11.61|10.01|11.67|10.07|11.58|9.98|0
1643319860000|2022-01-27 21:44:20|11.59|9.99|11.61|10.01|11.61|10.01|11.59|9.99|0
1643319870000|2022-01-27 21:44:30|11.64|10.04|11.68|10.08|11.68|10.08|11.64|10.04|0
1643319880000|2022-01-27 21:44:40|11.73|10.13|11.7|10.1|11.73|10.13|11.7|10.1|0
1643319890000|2022-01-27 21:44:50|11.68|10.08|11.67|10.07|11.68|10.08|11.66|10.06|0
1643319900000|2022-01-27 21:45:00|11.63|10.03|11.69|10.09|11.69|10.09|11.6|10|0
1643319910000|2022-01-27 21:45:10|11.81|10.21|11.81|10.21|11.81|10.21|11.8|10.2|0
1643319920000|2022-01-27 21:45:20|11.87|10.27|11.86|10.26|11.87|10.27|11.85|10.25|0
1643319930000|2022-01-27 21:45:30|11.83|10.23|11.86|10.26|11.86|10.26|11.83|10.23|0
1643319940000|2022-01-27 21:45:40|11.85|10.25|11.93|10.33|11.93|10.33|11.85|10.25|0
1643319950000|2022-01-27 21:45:50|11.91|10.31|11.92|10.32|11.92|10.32|11.91|10.31|0
1643319960000|2022-01-27 21:46:00|11.98|10.38|12|10.4|12|10.4|11.97|10.37|0
1643319970000|2022-01-27 21:46:10|12.03|10.43|12.01|10.41|12.04|10.44|11.98|10.38|0
1643319980000|2022-01-27 21:46:20|12.02|10.42|11.99|10.39|12.02|10.42|11.99|10.39|0
1643319990000|2022-01-27 21:46:30|11.96|10.36|11.94|10.34|11.96|10.36|11.92|10.32|0
1643320000000|2022-01-27 21:46:40|11.9|10.3|11.87|10.27|11.9|10.3|11.86|10.26|0
1643320010000|2022-01-27 21:46:50|11.88|10.28|11.89|10.29|11.89|10.29|11.85|10.25|0
1643320020000|2022-01-27 21:47:00|11.9|10.3|11.93|10.33|11.98|10.38|11.9|10.3|0
1643320030000|2022-01-27 21:47:10|11.89|10.29|11.98|10.38|11.98|10.38|11.89|10.29|0
1643320040000|2022-01-27 21:47:20|11.89|10.29|11.9|10.3|11.91|10.31|11.89|10.29|0
1643320050000|2022-01-27 21:47:30|11.87|10.27|11.88|10.28|11.89|10.29|11.87|10.27|0
1643320060000|2022-01-27 21:47:40|11.87|10.27|11.89|10.29|11.89|10.29|11.87|10.27|0
1643320070000|2022-01-27 21:47:50|11.82|10.22|11.8|10.2|11.83|10.23|11.8|10.2|0
1643320080000|2022-01-27 21:48:00|11.82|10.22|11.82|10.22|11.84|10.24|11.82|10.22|0
1643320090000|2022-01-27 21:48:10|11.84|10.24|11.87|10.27|11.87|10.27|11.84|10.24|0
1643320100000|2022-01-27 21:48:20|11.84|10.24|11.81|10.21|11.84|10.24|11.81|10.21|0
1643320110000|2022-01-27 21:48:30|11.82|10.22|11.77|10.17|11.82|10.22|11.77|10.17|0
1643320120000|2022-01-27 21:48:40|11.78|10.18|11.76|10.16|11.78|10.18|11.76|10.16|0
1643320130000|2022-01-27 21:48:50|11.75|10.15|11.76|10.16|11.76|10.16|11.74|10.14|0
1643320140000|2022-01-27 21:49:00|11.74|10.14|11.71|10.11|11.74|10.14|11.62|10.02|0
1643320150000|2022-01-27 21:49:10|11.65|10.05|11.67|10.07|11.67|10.07|11.63|10.03|0
1643320160000|2022-01-27 21:49:20|11.72|10.12|11.74|10.14|11.74|10.14|11.72|10.12|0
1643320170000|2022-01-27 21:49:30|11.75|10.15|11.75|10.15|11.75|10.15|11.75|10.15|0
1643320180000|2022-01-27 21:49:40|11.7|10.1|11.69|10.09|11.7|10.1|11.69|10.09|0
1643320190000|2022-01-27 21:49:50|11.72|10.12|11.74|10.14|11.74|10.14|11.7|10.1|0
1643320200000|2022-01-27 21:50:00|11.7|10.1|11.72|10.12|11.72|10.12|11.69|10.09|0
1643320210000|2022-01-27 21:50:10|11.74|10.14|11.67|10.07|11.74|10.14|11.67|10.07|0
1643320220000|2022-01-27 21:50:20|11.65|10.05|11.67|10.07|11.67|10.07|11.63|10.03|0
1643320230000|2022-01-27 21:50:30|11.66|10.06|11.65|10.05|11.66|10.06|11.65|10.05|0
1643320240000|2022-01-27 21:50:40|11.64|10.04|11.53|9.93|11.64|10.04|11.53|9.93|0
1643320250000|2022-01-27 21:50:50|11.54|9.94|11.53|9.93|11.55|9.95|11.53|9.93|0
1643320260000|2022-01-27 21:51:00|11.52|9.92|11.49|9.89|11.52|9.92|11.49|9.89|0
1643320270000|2022-01-27 21:51:10|11.5|9.9|11.49|9.89|11.5|9.9|11.48|9.88|0
1643320280000|2022-01-27 21:51:20|11.48|9.88|11.47|9.87|11.48|9.88|11.47|9.87|0
1643320290000|2022-01-27 21:51:30|11.52|9.92|11.57|9.97|11.57|9.97|11.52|9.92|0
1643320300000|2022-01-27 21:51:40|11.64|10.04|11.65|10.05|11.65|10.05|11.62|10.02|0
1643320310000|2022-01-27 21:51:50|11.64|10.04|11.62|10.02|11.64|10.04|11.61|10.01|0
1643320320000|2022-01-27 21:52:00|11.61|10.01|11.61|10.01|11.61|10.01|11.61|10.01|0
1643320330000|2022-01-27 21:52:10|11.63|10.03|11.63|10.03|11.64|10.04|11.63|10.03|0
1643320340000|2022-01-27 21:52:20|11.62|10.02|11.65|10.05|11.67|10.07|11.62|10.02|0
1643320350000|2022-01-27 21:52:30|11.63|10.03|11.61|10.01|11.63|10.03|11.59|9.99|0
1643320360000|2022-01-27 21:52:40|11.59|9.99|11.59|9.99|11.59|9.99|11.59|9.99|0
1643320370000|2022-01-27 21:52:50|11.57|9.97|11.61|10.01|11.63|10.03|11.57|9.97|0
1643320390000|2022-01-27 21:53:10|11.59|9.99|11.6|10|11.62|10.02|11.59|9.99|0
1643320400000|2022-01-27 21:53:20|11.63|10.03|11.64|10.04|11.64|10.04|11.63|10.03|0
1643320410000|2022-01-27 21:53:30|11.63|10.03|11.63|10.03|11.64|10.04|11.63|10.03|0
1643320420000|2022-01-27 21:53:40|11.65|10.05|11.73|10.13|11.73|10.13|11.6|10|0
1643320430000|2022-01-27 21:53:50|11.76|10.16|11.73|10.13|11.76|10.16|11.73|10.13|0
1643320440000|2022-01-27 21:54:00|11.74|10.14|11.86|10.26|11.86|10.26|11.74|10.14|0
1643320450000|2022-01-27 21:54:10|11.89|10.29|11.92|10.32|11.92|10.32|11.89|10.29|0
1643320460000|2022-01-27 21:54:20|11.83|10.23|11.89|10.29|11.89|10.29|11.83|10.23|0
1643320470000|2022-01-27 21:54:30|11.91|10.31|11.77|10.17|11.91|10.31|11.77|10.17|0
1643320480000|2022-01-27 21:54:40|11.78|10.18|11.77|10.17|11.79|10.19|11.77|10.17|0
1643320490000|2022-01-27 21:54:50|11.76|10.16|11.68|10.08|11.76|10.16|11.67|10.07|0
1643320500000|2022-01-27 21:55:00|11.72|10.12|11.71|10.11|11.76|10.16|11.71|10.11|0
1643320510000|2022-01-27 21:55:10|11.72|10.12|11.73|10.13|11.73|10.13|11.7|10.1|0
1643320520000|2022-01-27 21:55:20|11.81|10.21|11.95|10.35|11.95|10.35|11.81|10.21|0
1643320530000|2022-01-27 21:55:30|11.94|10.34|11.93|10.33|11.94|10.34|11.93|10.33|0
1643320540000|2022-01-27 21:55:40|11.92|10.32|11.91|10.31|11.92|10.32|11.91|10.31|0
1643320550000|2022-01-27 21:55:50|11.95|10.35|11.97|10.37|11.97|10.37|11.95|10.35|0
1643320560000|2022-01-27 21:56:00|12|10.4|11.97|10.37|12|10.4|11.97|10.37|0
1643320570000|2022-01-27 21:56:10|11.96|10.36|11.91|10.31|11.96|10.36|11.91|10.31|0
1643320580000|2022-01-27 21:56:20|11.9|10.3|11.91|10.31|11.91|10.31|11.9|10.3|0
1643320590000|2022-01-27 21:56:30|11.9|10.3|11.91|10.31|11.91|10.31|11.9|10.3|0
1643320600000|2022-01-27 21:56:40|11.97|10.37|12|10.4|12|10.4|11.97|10.37|0
1643320610000|2022-01-27 21:56:50|12.02|10.42|12.06|10.46|12.06|10.46|12.02|10.42|0
1643320620000|2022-01-27 21:57:00|12.08|10.48|12.04|10.44|12.08|10.48|12.04|10.44|0
1643320630000|2022-01-27 21:57:10|12|10.4|11.98|10.38|12|10.4|11.98|10.38|0
1643320640000|2022-01-27 21:57:20|12|10.4|11.91|10.31|12|10.4|11.91|10.31|0
1643320650000|2022-01-27 21:57:30|11.92|10.32|11.95|10.35|11.95|10.35|11.92|10.32|0
1643320660000|2022-01-27 21:57:40|11.91|10.31|11.91|10.31|11.91|10.31|11.91|10.31|0
1643320670000|2022-01-27 21:57:50|11.92|10.32|11.91|10.31|11.92|10.32|11.91|10.31|0
1643320680000|2022-01-27 21:58:00|11.86|10.26|11.89|10.29|11.89|10.29|11.86|10.26|0
1643320690000|2022-01-27 21:58:10|11.92|10.32|11.9|10.3|11.93|10.33|11.9|10.3|0
1643320700000|2022-01-27 21:58:20|11.89|10.29|11.87|10.27|11.89|10.29|11.87|10.27|0
1643320710000|2022-01-27 21:58:30|11.89|10.29|11.96|10.36|11.96|10.36|11.89|10.29|0
1643320720000|2022-01-27 21:58:40|11.98|10.38|11.96|10.36|11.98|10.38|11.96|10.36|0
1643320730000|2022-01-27 21:58:50|11.98|10.38|11.93|10.33|12.03|10.43|11.93|10.33|0
1643320740000|2022-01-27 21:59:00|11.94|10.34|11.95|10.35|11.97|10.37|11.94|10.34|0
1643320750000|2022-01-27 21:59:10|11.97|10.37|12|10.4|12|10.4|11.97|10.37|0
1643320760000|2022-01-27 21:59:20|12.01|10.41|12.02|10.42|12.02|10.42|12.01|10.41|0
1643320770000|2022-01-27 21:59:30|12.04|10.44|12.04|10.44|12.04|10.44|12.02|10.42|0
1643320780000|2022-01-27 21:59:40|12.02|10.42|12.09|10.49|12.09|10.49|12.02|10.42|0
1643320790000|2022-01-27 21:59:50|12.07|10.47|12.07|10.47|12.07|10.47|12.05|10.45|0
1643320800000|2022-01-27 22:00:00|12.03|10.43|12.03|10.43|12.03|10.43|12.03|10.43|0
1643320810000|2022-01-27 22:00:10|12.02|10.42|12.02|10.42|12.02|10.42|12.02|10.42|0
1643320820000|2022-01-27 22:00:20|12.04|10.44|12.02|10.42|12.04|10.44|12.02|10.42|0
1643320830000|2022-01-27 22:00:30|12.04|10.44|12.22|10.62|12.22|10.62|12.04|10.44|0
1643320840000|2022-01-27 22:00:40|12.21|10.61|12.16|10.56|12.21|10.61|12.16|10.56|0
1643320850000|2022-01-27 22:00:50|12.15|10.55|12.24|10.64|12.24|10.64|12.15|10.55|0
1643320860000|2022-01-27 22:01:00|12.23|10.63|12.23|10.63|12.27|10.67|12.23|10.63|0
1643320870000|2022-01-27 22:01:10|12.26|10.66|12.39|10.79|12.39|10.79|12.26|10.66|0
1643320880000|2022-01-27 22:01:20|12.4|10.8|12.39|10.79|12.4|10.8|12.39|10.79|0
1643320890000|2022-01-27 22:01:30|12.43|10.83|12.54|10.94|12.54|10.94|12.43|10.83|0
1643320900000|2022-01-27 22:01:40|12.55|10.95|12.55|10.95|12.55|10.95|12.55|10.95|0
1643320910000|2022-01-27 22:01:50|12.58|10.98|12.55|10.95|12.58|10.98|12.55|10.95|0
1643320920000|2022-01-27 22:02:00|12.58|10.98|12.58|10.98|12.58|10.98|12.58|10.98|0
1643320930000|2022-01-27 22:02:10|12.57|10.97|12.64|11.04|12.64|11.04|12.57|10.97|0
1643320940000|2022-01-27 22:02:20|12.63|11.03|12.63|11.03|12.63|11.03|12.63|11.03|0
1643320950000|2022-01-27 22:02:30|12.64|11.04|12.71|11.11|12.71|11.11|12.64|11.04|0
1643320960000|2022-01-27 22:02:40|12.76|11.16|12.78|11.18|12.78|11.18|12.75|11.15|0
1643320970000|2022-01-27 22:02:50|12.86|11.26|12.79|11.19|12.86|11.26|12.79|11.19|0
1643320980000|2022-01-27 22:03:00|12.78|11.18|12.78|11.18|12.78|11.18|12.78|11.18|0
1643320990000|2022-01-27 22:03:10|12.74|11.14|12.74|11.14|12.74|11.14|12.74|11.14|0
1643321000000|2022-01-27 22:03:20|12.66|11.06|12.78|11.18|12.78|11.18|12.66|11.06|0
1643321010000|2022-01-27 22:03:30|12.8|11.2|12.79|11.19|12.8|11.2|12.79|11.19|0
1643321030000|2022-01-27 22:03:50|12.83|11.23|12.8|11.2|12.83|11.23|12.8|11.2|0
1643321040000|2022-01-27 22:04:00|12.79|11.19|12.8|11.2|12.8|11.2|12.78|11.18|0
1643321050000|2022-01-27 22:04:10|12.72|11.12|12.77|11.17|12.77|11.17|12.72|11.12|0
1643321060000|2022-01-27 22:04:20|12.75|11.15|12.86|11.26|12.86|11.26|12.75|11.15|0
1643321080000|2022-01-27 22:04:40|12.88|11.28|12.81|11.21|12.88|11.28|12.81|11.21|0
1643321090000|2022-01-27 22:04:50|12.82|11.22|12.82|11.22|12.82|11.22|12.82|11.22|0
1643321100000|2022-01-27 22:05:00|12.8|11.2|12.82|11.22|12.82|11.22|12.8|11.2|0
1643321120000|2022-01-27 22:05:20|12.85|11.25|12.77|11.17|12.85|11.25|12.77|11.17|0
1643321140000|2022-01-27 22:05:40|12.72|11.12|12.74|11.14|12.74|11.14|12.72|11.12|0
1643321150000|2022-01-27 22:05:50|12.72|11.12|12.69|11.09|12.77|11.17|12.69|11.09|0
1643321180000|2022-01-27 22:06:20|12.67|11.07|12.68|11.08|12.68|11.08|12.67|11.07|0
1643321190000|2022-01-27 22:06:30|12.7|11.1|12.7|11.1|12.7|11.1|12.7|11.1|0
1643321200000|2022-01-27 22:06:40|12.72|11.12|12.77|11.17|12.77|11.17|12.72|11.12|0
1643321210000|2022-01-27 22:06:50|12.78|11.18|12.76|11.16|12.78|11.18|12.76|11.16|0
1643321220000|2022-01-27 22:07:00|12.8|11.2|12.83|11.23|12.83|11.23|12.8|11.2|0
1643321230000|2022-01-27 22:07:10|12.86|11.26|12.89|11.29|12.89|11.29|12.86|11.26|0
1643321240000|2022-01-27 22:07:20|12.9|11.3|13.15|11.55|13.15|11.55|12.9|11.3|0
1643321250000|2022-01-27 22:07:30|13.06|11.46|12.96|11.36|13.06|11.46|12.96|11.36|0
1643321260000|2022-01-27 22:07:40|13.07|11.47|12.9|11.3|13.07|11.47|12.9|11.3|0
1643321270000|2022-01-27 22:07:50|12.96|11.36|12.98|11.38|12.98|11.38|12.96|11.36|0
1643321280000|2022-01-27 22:08:00|13.27|11.67|13.27|11.67|13.27|11.67|13.27|11.67|0
1643321290000|2022-01-27 22:08:10|13.3|11.7|13.3|11.7|13.3|11.7|13.3|11.7|0
1643321320000|2022-01-27 22:08:40|13.23|11.63|13.23|11.63|13.23|11.63|13.23|11.63|0
1643321330000|2022-01-27 22:08:50|13.19|11.59|13.19|11.59|13.19|11.59|13.19|11.59|0
1643321340000|2022-01-27 22:09:00|13.23|11.63|13.18|11.58|13.23|11.63|13.18|11.58|0
1643321350000|2022-01-27 22:09:10|12.91|11.31|12.91|11.31|12.91|11.31|12.91|11.31|0
1643321360000|2022-01-27 22:09:20|13.18|11.58|13.18|11.58|13.18|11.58|13.18|11.58|0
1643321370000|2022-01-27 22:09:30|13.17|11.57|13.17|11.57|13.17|11.57|13.17|11.57|0
1643321380000|2022-01-27 22:09:40|13.15|11.55|13.16|11.56|13.16|11.56|13.15|11.55|0
1643321390000|2022-01-27 22:09:50|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1643321400000|2022-01-27 22:10:00|13.14|11.54|13.02|11.42|13.14|11.54|13.02|11.42|0
1643321410000|2022-01-27 22:10:10|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1643321420000|2022-01-27 22:10:20|12.97|11.37|13|11.4|13|11.4|12.97|11.37|0
1643321430000|2022-01-27 22:10:30|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1643321440000|2022-01-27 22:10:40|13|11.4|13|11.4|13|11.4|13|11.4|0
1643321460000|2022-01-27 22:11:00|13.04|11.44|13|11.4|13.04|11.44|13|11.4|0
1643321470000|2022-01-27 22:11:10|12.99|11.39|12.99|11.39|12.99|11.39|12.99|11.39|0
1643321510000|2022-01-27 22:11:50|12.98|11.38|12.98|11.38|12.98|11.38|12.98|11.38|0
1643321520000|2022-01-27 22:12:00|12.99|11.39|12.99|11.39|12.99|11.39|12.99|11.39|0
1643321530000|2022-01-27 22:12:10|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1643321540000|2022-01-27 22:12:20|12.99|11.39|12.89|11.29|12.99|11.39|12.89|11.29|0
1643321550000|2022-01-27 22:12:30|12.87|11.27|12.87|11.27|12.87|11.27|12.87|11.27|0
1643321560000|2022-01-27 22:12:40|12.84|11.24|12.84|11.24|12.84|11.24|12.84|11.24|0
1643321570000|2022-01-27 22:12:50|12.85|11.25|12.82|11.22|12.85|11.25|12.82|11.22|0
1643321580000|2022-01-27 22:13:00|12.85|11.25|12.85|11.25|12.85|11.25|12.85|11.25|0
1643321590000|2022-01-27 22:13:10|12.9|11.3|12.9|11.3|12.9|11.3|12.9|11.3|0
1643321600000|2022-01-27 22:13:20|12.87|11.27|12.91|11.31|12.91|11.31|12.87|11.27|0
1643321610000|2022-01-27 22:13:30|12.92|11.32|12.91|11.31|12.92|11.32|12.91|11.31|0
1643321620000|2022-01-27 22:13:40|12.89|11.29|12.72|11.12|12.89|11.29|12.72|11.12|0
1643321630000|2022-01-27 22:13:50|12.73|11.13|12.73|11.13|12.73|11.13|12.73|11.13|0
1643321650000|2022-01-27 22:14:10|12.74|11.14|12.74|11.14|12.74|11.14|12.74|11.14|0
1643321660000|2022-01-27 22:14:20|12.78|11.18|12.78|11.18|12.78|11.18|12.78|11.18|0
1643321680000|2022-01-27 22:14:40|12.76|11.16|12.75|11.15|12.76|11.16|12.75|11.15|0
1643321700000|2022-01-27 22:15:00|12.71|11.11|12.71|11.11|12.71|11.11|12.71|11.11|0
1643321710000|2022-01-27 22:15:10|12.63|11.03|12.62|11.02|12.63|11.03|12.62|11.02|0
1643321720000|2022-01-27 22:15:20|12.61|11.01|12.62|11.02|12.63|11.03|12.61|11.01|0
1643321730000|2022-01-27 22:15:30|12.58|10.98|12.57|10.97|12.58|10.98|12.57|10.97|0
1643321740000|2022-01-27 22:15:40|12.58|10.98|12.58|10.98|12.58|10.98|12.58|10.98|0
1643321750000|2022-01-27 22:15:50|12.61|11.01|12.61|11.01|12.61|11.01|12.61|11.01|0
1643321760000|2022-01-27 22:16:00|12.57|10.97|12.57|10.97|12.57|10.97|12.57|10.97|0
1643321770000|2022-01-27 22:16:10|12.61|11.01|12.61|11.01|12.61|11.01|12.61|11.01|0
1643321790000|2022-01-27 22:16:30|12.59|10.99|12.54|10.94|12.59|10.99|12.54|10.94|0
1643321800000|2022-01-27 22:16:40|12.6|11|12.6|11|12.6|11|12.6|11|0
1643321810000|2022-01-27 22:16:50|12.61|11.01|12.56|10.96|12.61|11.01|12.53|10.93|0
1643321820000|2022-01-27 22:17:00|12.59|10.99|12.59|10.99|12.59|10.99|12.59|10.99|0
1643321860000|2022-01-27 22:17:40|12.56|10.96|12.56|10.96|12.56|10.96|12.56|10.96|0
1643321870000|2022-01-27 22:17:50|12.57|10.97|12.57|10.97|12.57|10.97|12.57|10.97|0
1643321910000|2022-01-27 22:18:30|12.59|10.99|12.59|10.99|12.59|10.99|12.59|10.99|0
1643321940000|2022-01-27 22:19:00|12.55|10.95|12.55|10.95|12.55|10.95|12.55|10.95|0
1643321950000|2022-01-27 22:19:10|12.57|10.97|12.57|10.97|12.57|10.97|12.57|10.97|0
1643321970000|2022-01-27 22:19:30|12.58|10.98|12.65|11.05|12.65|11.05|12.58|10.98|0
1643321980000|2022-01-27 22:19:40|12.77|11.17|12.93|11.33|12.93|11.33|12.76|11.16|0
1643321990000|2022-01-27 22:19:50|12.81|11.21|12.86|11.26|12.86|11.26|12.81|11.21|0
1643322000000|2022-01-27 22:20:00|12.91|11.31|12.85|11.25|12.91|11.31|12.85|11.25|0
1643322010000|2022-01-27 22:20:10|12.9|11.3|12.9|11.3|12.9|11.3|12.9|11.3|0
1643322020000|2022-01-27 22:20:20|12.92|11.32|12.92|11.32|12.92|11.32|12.92|11.32|0
1643322030000|2022-01-27 22:20:30|12.93|11.33|12.96|11.36|12.96|11.36|12.93|11.33|0
1643322040000|2022-01-27 22:20:40|12.93|11.33|12.93|11.33|12.93|11.33|12.93|11.33|0
1643322050000|2022-01-27 22:20:50|12.91|11.31|12.93|11.33|12.93|11.33|12.91|11.31|0
1643322060000|2022-01-27 22:21:00|12.92|11.32|12.92|11.32|12.92|11.32|12.92|11.32|0
1643322070000|2022-01-27 22:21:10|12.91|11.31|12.91|11.31|12.91|11.31|12.91|11.31|0
1643322090000|2022-01-27 22:21:30|12.9|11.3|12.9|11.3|12.9|11.3|12.9|11.3|0
1643322100000|2022-01-27 22:21:40|12.83|11.23|12.84|11.24|12.84|11.24|12.81|11.21|0
1643322110000|2022-01-27 22:21:50|12.86|11.26|12.82|11.22|12.86|11.26|12.82|11.22|0
1643322120000|2022-01-27 22:22:00|12.88|11.28|12.86|11.26|12.89|11.29|12.86|11.26|0
1643322130000|2022-01-27 22:22:10|12.76|11.16|12.86|11.26|12.86|11.26|12.76|11.16|0
1643322140000|2022-01-27 22:22:20|12.84|11.24|12.84|11.24|12.84|11.24|12.84|11.24|0
1643322160000|2022-01-27 22:22:40|12.86|11.26|12.86|11.26|12.86|11.26|12.86|11.26|0
1643322170000|2022-01-27 22:22:50|12.89|11.29|12.89|11.29|12.89|11.29|12.89|11.29|0
1643322180000|2022-01-27 22:23:00|12.86|11.26|12.86|11.26|12.86|11.26|12.86|11.26|0
1643322190000|2022-01-27 22:23:10|12.89|11.29|12.89|11.29|12.89|11.29|12.89|11.29|0
1643322200000|2022-01-27 22:23:20|12.86|11.26|12.8|11.2|12.86|11.26|12.8|11.2|0
1643322210000|2022-01-27 22:23:30|12.74|11.14|12.72|11.12|12.74|11.14|12.72|11.12|0
1643322220000|2022-01-27 22:23:40|12.65|11.05|12.64|11.04|12.65|11.05|12.63|11.03|0
1643322230000|2022-01-27 22:23:50|12.62|11.02|12.54|10.94|12.62|11.02|12.54|10.94|0
1643322240000|2022-01-27 22:24:00|12.49|10.89|12.51|10.91|12.51|10.91|12.49|10.89|0
1643322250000|2022-01-27 22:24:10|12.56|10.96|12.62|11.02|12.62|11.02|12.56|10.96|0
1643322260000|2022-01-27 22:24:20|12.57|10.97|12.53|10.93|12.57|10.97|12.53|10.93|0
1643322270000|2022-01-27 22:24:30|12.49|10.89|12.51|10.91|12.51|10.91|12.49|10.89|0
1643322280000|2022-01-27 22:24:40|12.5|10.9|12.49|10.89|12.51|10.91|12.48|10.88|0
1643322290000|2022-01-27 22:24:50|12.5|10.9|12.56|10.96|12.56|10.96|12.49|10.89|0
1643322300000|2022-01-27 22:25:00|12.55|10.95|12.48|10.88|12.55|10.95|12.48|10.88|0
1643322310000|2022-01-27 22:25:10|12.47|10.87|12.47|10.87|12.47|10.87|12.47|10.87|0
1643322320000|2022-01-27 22:25:20|12.49|10.89|12.5|10.9|12.5|10.9|12.49|10.89|0
1643322330000|2022-01-27 22:25:30|12.49|10.89|12.44|10.84|12.49|10.89|12.44|10.84|0
1643322340000|2022-01-27 22:25:40|12.43|10.83|12.43|10.83|12.43|10.83|12.43|10.83|0
1643322380000|2022-01-27 22:26:20|12.42|10.82|12.42|10.82|12.42|10.82|12.42|10.82|0
1643322410000|2022-01-27 22:26:50|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1643322420000|2022-01-27 22:27:00|12.38|10.78|12.38|10.78|12.38|10.78|12.38|10.78|0
1643322430000|2022-01-27 22:27:10|12.33|10.73|12.34|10.74|12.35|10.75|12.33|10.73|0
1643322440000|2022-01-27 22:27:20|12.38|10.78|12.37|10.77|12.38|10.78|12.37|10.77|0
1643322450000|2022-01-27 22:27:30|12.39|10.79|12.37|10.77|12.39|10.79|12.37|10.77|0
1643322460000|2022-01-27 22:27:40|12.29|10.69|12.29|10.69|12.29|10.69|12.29|10.69|0
1643322470000|2022-01-27 22:27:50|12.34|10.74|12.37|10.77|12.37|10.77|12.34|10.74|0
1643322480000|2022-01-27 22:28:00|12.34|10.74|12.37|10.77|12.37|10.77|12.34|10.74|0
1643322520000|2022-01-27 22:28:40|12.34|10.74|12.29|10.69|12.34|10.74|12.29|10.69|0
1643322530000|2022-01-27 22:28:50|12.26|10.66|12.24|10.64|12.26|10.66|12.23|10.63|0
1643322540000|2022-01-27 22:29:00|12.25|10.65|12.23|10.63|12.25|10.65|12.23|10.63|0
1643322590000|2022-01-27 22:29:50|12.25|10.65|12.23|10.63|12.25|10.65|12.23|10.63|0
1643322620000|2022-01-27 22:30:20|12.11|10.51|12.04|10.44|12.11|10.51|12.02|10.42|0
1643322630000|2022-01-27 22:30:30|12.08|10.48|12.08|10.48|12.08|10.48|12.08|10.48|0
1643322640000|2022-01-27 22:30:40|12.1|10.5|12.1|10.5|12.1|10.5|12.1|10.5|0
1643322650000|2022-01-27 22:30:50|12.09|10.49|12.1|10.5|12.1|10.5|12.09|10.49|0
1643322660000|2022-01-27 22:31:00|12.09|10.49|12.09|10.49|12.09|10.49|12.09|10.49|0
1643322670000|2022-01-27 22:31:10|12.1|10.5|12.1|10.5|12.1|10.5|12.1|10.5|0
1643322680000|2022-01-27 22:31:20|12.05|10.45|12.05|10.45|12.05|10.45|12.05|10.45|0
1643322690000|2022-01-27 22:31:30|12.02|10.42|12.02|10.42|12.02|10.42|12.02|10.42|0
1643322700000|2022-01-27 22:31:40|12|10.4|12|10.4|12|10.4|12|10.4|0
1643322710000|2022-01-27 22:31:50|12.03|10.43|12.02|10.42|12.03|10.43|12.02|10.42|0
1643322720000|2022-01-27 22:32:00|12.03|10.43|11.99|10.39|12.03|10.43|11.99|10.39|0
1643322730000|2022-01-27 22:32:10|11.98|10.38|11.99|10.39|11.99|10.39|11.98|10.38|0
1643322740000|2022-01-27 22:32:20|11.98|10.38|11.98|10.38|11.98|10.38|11.98|10.38|0
1643322750000|2022-01-27 22:32:30|11.99|10.39|11.99|10.39|11.99|10.39|11.99|10.39|0
1643322760000|2022-01-27 22:32:40|12.01|10.41|12.05|10.45|12.05|10.45|12.01|10.41|0
1643322770000|2022-01-27 22:32:50|12.07|10.47|12.07|10.47|12.07|10.47|12.07|10.47|0
1643322790000|2022-01-27 22:33:10|12.21|10.61|12.06|10.46|12.21|10.61|12.06|10.46|0
1643322800000|2022-01-27 22:33:20|12.09|10.49|12.09|10.49|12.09|10.49|12.09|10.49|0
1643322810000|2022-01-27 22:33:30|12.24|10.64|12.24|10.64|12.24|10.64|12.24|10.64|0
1643322820000|2022-01-27 22:33:40|12.16|10.56|12.16|10.56|12.16|10.56|12.16|10.56|0
1643322830000|2022-01-27 22:33:50|12.13|10.53|12.13|10.53|12.13|10.53|12.13|10.53|0
1643322860000|2022-01-27 22:34:20|12.08|10.48|12.09|10.49|12.09|10.49|12.08|10.48|0
1643322870000|2022-01-27 22:34:30|12.08|10.48|12.08|10.48|12.08|10.48|12.08|10.48|0
1643322880000|2022-01-27 22:34:40|12.07|10.47|12.09|10.49|12.09|10.49|12.07|10.47|0
1643322900000|2022-01-27 22:35:00|12.04|10.44|12.04|10.44|12.04|10.44|12.04|10.44|0
1643322910000|2022-01-27 22:35:10|12.03|10.43|12.07|10.47|12.07|10.47|12.03|10.43|0
1643322920000|2022-01-27 22:35:20|12.04|10.44|12.05|10.45|12.05|10.45|12.03|10.43|0
1643322930000|2022-01-27 22:35:30|12.06|10.46|12.02|10.42|12.07|10.47|12.02|10.42|0
1643322940000|2022-01-27 22:35:40|12.05|10.45|12.05|10.45|12.05|10.45|12.04|10.44|0
1643322950000|2022-01-27 22:35:50|12.04|10.44|11.98|10.38|12.04|10.44|11.98|10.38|0
1643322960000|2022-01-27 22:36:00|12.01|10.41|11.99|10.39|12.03|10.43|11.99|10.39|0
1643322970000|2022-01-27 22:36:10|12.01|10.41|12.02|10.42|12.02|10.42|12.01|10.41|0
1643322980000|2022-01-27 22:36:20|12.04|10.44|12.09|10.49|12.09|10.49|12.04|10.44|0
1643323020000|2022-01-27 22:37:00|12.12|10.52|12.12|10.52|12.12|10.52|12.12|10.52|0
1643323030000|2022-01-27 22:37:10|12.05|10.45|12.05|10.45|12.05|10.45|12.05|10.45|0
1643323040000|2022-01-27 22:37:20|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1643323060000|2022-01-27 22:37:40|12.12|10.52|12.12|10.52|12.12|10.52|12.12|10.52|0
1643323070000|2022-01-27 22:37:50|12.09|10.49|12.11|10.51|12.11|10.51|12.09|10.49|0
1643323080000|2022-01-27 22:38:00|12.09|10.49|12.09|10.49|12.11|10.51|12.09|10.49|0
1643323090000|2022-01-27 22:38:10|12.08|10.48|12.08|10.48|12.08|10.48|12.08|10.48|0
1643323100000|2022-01-27 22:38:20|12.1|10.5|12.1|10.5|12.1|10.5|12.1|10.5|0
1643323110000|2022-01-27 22:38:30|12.12|10.52|12.14|10.54|12.14|10.54|12.12|10.52|0
1643323120000|2022-01-27 22:38:40|12.15|10.55|12.24|10.64|12.24|10.64|12.15|10.55|0
1643323130000|2022-01-27 22:38:50|12.25|10.65|12.26|10.66|12.26|10.66|12.25|10.65|0
1643323140000|2022-01-27 22:39:00|12.24|10.64|12.24|10.64|12.24|10.64|12.24|10.64|0
1643323150000|2022-01-27 22:39:10|12.22|10.62|12.24|10.64|12.24|10.64|12.22|10.62|0
1643323160000|2022-01-27 22:39:20|12.07|10.47|12.13|10.53|12.17|10.57|12.07|10.47|0
1643323170000|2022-01-27 22:39:30|12.08|10.48|12.07|10.47|12.08|10.48|12.07|10.47|0
1643323220000|2022-01-27 22:40:20|12.08|10.48|12.09|10.49|12.09|10.49|12.08|10.48|0
1643323240000|2022-01-27 22:40:40|12.17|10.57|12.17|10.57|12.17|10.57|12.17|10.57|0
1643323250000|2022-01-27 22:40:50|12.11|10.51|12.11|10.51|12.11|10.51|12.11|10.51|0
1643323260000|2022-01-27 22:41:00|12.19|10.59|12.12|10.52|12.19|10.59|12.11|10.51|0
1643323270000|2022-01-27 22:41:10|12.11|10.51|12.11|10.51|12.11|10.51|12.11|10.51|0
1643323290000|2022-01-27 22:41:30|12.09|10.49|12.09|10.49|12.09|10.49|12.09|10.49|0
1643323300000|2022-01-27 22:41:40|12.05|10.45|12.09|10.49|12.09|10.49|12.01|10.41|0
1643323320000|2022-01-27 22:42:00|12.1|10.5|12.09|10.49|12.1|10.5|12.09|10.49|0
1643323330000|2022-01-27 22:42:10|12.1|10.5|12.1|10.5|12.1|10.5|12.1|10.5|0
1643323340000|2022-01-27 22:42:20|12.09|10.49|12.09|10.49|12.09|10.49|12.09|10.49|0
1643323360000|2022-01-27 22:42:40|12.11|10.51|12.11|10.51|12.11|10.51|12.11|10.51|0
1643323370000|2022-01-27 22:42:50|12.09|10.49|12.09|10.49|12.09|10.49|12.09|10.49|0
1643323400000|2022-01-27 22:43:20|12.14|10.54|12.14|10.54|12.14|10.54|12.14|10.54|0
1643323410000|2022-01-27 22:43:30|12.12|10.52|12.11|10.51|12.12|10.52|12.11|10.51|0
1643323420000|2022-01-27 22:43:40|12.12|10.52|12.14|10.54|12.14|10.54|12.12|10.52|0
1643323430000|2022-01-27 22:43:50|12.24|10.64|12.25|10.65|12.26|10.66|12.24|10.64|0
1643323440000|2022-01-27 22:44:00|12.23|10.63|12.25|10.65|12.25|10.65|12.23|10.63|0
1643323450000|2022-01-27 22:44:10|12.22|10.62|12.2|10.6|12.22|10.62|12.2|10.6|0
1643323460000|2022-01-27 22:44:20|12.22|10.62|12.24|10.64|12.24|10.64|12.2|10.6|0
1643323470000|2022-01-27 22:44:30|12.2|10.6|12.26|10.66|12.26|10.66|12.2|10.6|0
1643323480000|2022-01-27 22:44:40|12.21|10.61|12.21|10.61|12.21|10.61|12.21|10.61|0
1643323490000|2022-01-27 22:44:50|12.19|10.59|12.19|10.59|12.19|10.59|12.19|10.59|0
1643323500000|2022-01-27 22:45:00|12.28|10.68|12.3|10.7|12.3|10.7|12.28|10.68|0
1643323520000|2022-01-27 22:45:20|12.29|10.69|12.29|10.69|12.29|10.69|12.29|10.69|0
1643323530000|2022-01-27 22:45:30|12.28|10.68|12.29|10.69|12.29|10.69|12.28|10.68|0
1643323540000|2022-01-27 22:45:40|12.31|10.71|12.37|10.77|12.37|10.77|12.31|10.71|0
1643323550000|2022-01-27 22:45:50|12.35|10.75|12.35|10.75|12.35|10.75|12.35|10.75|0
1643323560000|2022-01-27 22:46:00|12.4|10.8|12.44|10.84|12.44|10.84|12.4|10.8|0
1643323570000|2022-01-27 22:46:10|12.4|10.8|12.45|10.85|12.45|10.85|12.39|10.79|0
1643323590000|2022-01-27 22:46:30|12.44|10.84|12.46|10.86|12.46|10.86|12.44|10.84|0
1643323600000|2022-01-27 22:46:40|12.44|10.84|12.44|10.84|12.44|10.84|12.44|10.84|0
1643323630000|2022-01-27 22:47:10|12.41|10.81|12.44|10.84|12.44|10.84|12.41|10.81|0
1643323640000|2022-01-27 22:47:20|12.46|10.86|12.46|10.86|12.46|10.86|12.46|10.86|0
1643323650000|2022-01-27 22:47:30|12.48|10.88|12.43|10.83|12.48|10.88|12.43|10.83|0
1643323660000|2022-01-27 22:47:40|12.41|10.81|12.49|10.89|12.49|10.89|12.41|10.81|0
1643323670000|2022-01-27 22:47:50|12.44|10.84|12.44|10.84|12.44|10.84|12.44|10.84|0
1643323680000|2022-01-27 22:48:00|12.45|10.85|12.45|10.85|12.45|10.85|12.45|10.85|0
1643323690000|2022-01-27 22:48:10|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1643323700000|2022-01-27 22:48:20|12.43|10.83|12.45|10.85|12.46|10.86|12.43|10.83|0
1643323740000|2022-01-27 22:49:00|12.48|10.88|12.48|10.88|12.48|10.88|12.47|10.87|0
1643323750000|2022-01-27 22:49:10|12.44|10.84|12.5|10.9|12.5|10.9|12.44|10.84|0
1643323760000|2022-01-27 22:49:20|12.51|10.91|12.47|10.87|12.51|10.91|12.47|10.87|0
1643323770000|2022-01-27 22:49:30|12.49|10.89|12.49|10.89|12.52|10.92|12.49|10.89|0
1643323780000|2022-01-27 22:49:40|12.53|10.93|12.53|10.93|12.54|10.94|12.53|10.93|0
1643323800000|2022-01-27 22:50:00|12.54|10.94|12.51|10.91|12.54|10.94|12.51|10.91|0
1643323810000|2022-01-27 22:50:10|12.53|10.93|12.52|10.92|12.53|10.93|12.52|10.92|0
1643323830000|2022-01-27 22:50:30|12.43|10.83|12.46|10.86|12.46|10.86|12.43|10.83|0
1643323840000|2022-01-27 22:50:40|12.48|10.88|12.46|10.86|12.48|10.88|12.46|10.86|0
1643323850000|2022-01-27 22:50:50|12.44|10.84|12.44|10.84|12.44|10.84|12.44|10.84|0
1643323860000|2022-01-27 22:51:00|12.47|10.87|12.5|10.9|12.5|10.9|12.47|10.87|0
1643323870000|2022-01-27 22:51:10|12.51|10.91|12.48|10.88|12.51|10.91|12.48|10.88|0
1643323880000|2022-01-27 22:51:20|12.51|10.91|12.54|10.94|12.54|10.94|12.51|10.91|0
1643323890000|2022-01-27 22:51:30|12.53|10.93|12.54|10.94|12.54|10.94|12.53|10.93|0
1643323900000|2022-01-27 22:51:40|12.53|10.93|12.53|10.93|12.53|10.93|12.53|10.93|0
1643323930000|2022-01-27 22:52:10|12.55|10.95|12.52|10.92|12.55|10.95|12.52|10.92|0
1643323940000|2022-01-27 22:52:20|12.55|10.95|12.56|10.96|12.56|10.96|12.55|10.95|0
1643323950000|2022-01-27 22:52:30|12.55|10.95|12.55|10.95|12.55|10.95|12.55|10.95|0
1643323960000|2022-01-27 22:52:40|12.53|10.93|12.56|10.96|12.56|10.96|12.53|10.93|0
1643323970000|2022-01-27 22:52:50|12.6|11|12.62|11.02|12.62|11.02|12.6|11|0
1643323980000|2022-01-27 22:53:00|12.63|11.03|12.63|11.03|12.63|11.03|12.63|11.03|0
1643323990000|2022-01-27 22:53:10|12.69|11.09|12.69|11.09|12.69|11.09|12.69|11.09|0
1643324000000|2022-01-27 22:53:20|12.71|11.11|12.72|11.12|12.72|11.12|12.71|11.11|0
1643324010000|2022-01-27 22:53:30|12.73|11.13|12.73|11.13|12.73|11.13|12.73|11.13|0
1643324020000|2022-01-27 22:53:40|12.7|11.1|12.73|11.13|12.73|11.13|12.7|11.1|0
1643324040000|2022-01-27 22:54:00|12.74|11.14|12.74|11.14|12.74|11.14|12.73|11.13|0
1643324050000|2022-01-27 22:54:10|12.73|11.13|12.73|11.13|12.73|11.13|12.73|11.13|0
1643324060000|2022-01-27 22:54:20|12.72|11.12|12.72|11.12|12.72|11.12|12.72|11.12|0
1643324070000|2022-01-27 22:54:30|12.69|11.09|12.66|11.06|12.69|11.09|12.66|11.06|0
1643324080000|2022-01-27 22:54:40|12.65|11.05|12.66|11.06|12.66|11.06|12.65|11.05|0
1643324090000|2022-01-27 22:54:50|12.68|11.08|12.68|11.08|12.69|11.09|12.68|11.08|0
1643324110000|2022-01-27 22:55:10|12.66|11.06|12.68|11.08|12.68|11.08|12.66|11.06|0
1643324120000|2022-01-27 22:55:20|12.72|11.12|12.73|11.13|12.73|11.13|12.72|11.12|0
1643324140000|2022-01-27 22:55:40|12.74|11.14|12.76|11.16|12.76|11.16|12.74|11.14|0
1643324150000|2022-01-27 22:55:50|12.74|11.14|12.71|11.11|12.74|11.14|12.71|11.11|0
1643324160000|2022-01-27 22:56:00|12.7|11.1|12.7|11.1|12.7|11.1|12.7|11.1|0
1643324170000|2022-01-27 22:56:10|12.71|11.11|12.71|11.11|12.71|11.11|12.71|11.11|0
1643324180000|2022-01-27 22:56:20|12.72|11.12|12.71|11.11|12.72|11.12|12.71|11.11|0
1643324190000|2022-01-27 22:56:30|12.72|11.12|12.72|11.12|12.72|11.12|12.72|11.12|0
1643324210000|2022-01-27 22:56:50|12.7|11.1|12.72|11.12|12.72|11.12|12.7|11.1|0
1643324230000|2022-01-27 22:57:10|12.74|11.14|12.74|11.14|12.74|11.14|12.74|11.14|0
1643324240000|2022-01-27 22:57:20|12.72|11.12|12.72|11.12|12.72|11.12|12.72|11.12|0
1643324270000|2022-01-27 22:57:50|12.74|11.14|12.74|11.14|12.74|11.14|12.74|11.14|0
1643324310000|2022-01-27 22:58:30|12.72|11.12|12.7|11.1|12.72|11.12|12.67|11.07|0
1643324320000|2022-01-27 22:58:40|12.69|11.09|12.69|11.09|12.69|11.09|12.69|11.09|0
1643324330000|2022-01-27 22:58:50|12.72|11.12|12.73|11.13|12.74|11.14|12.72|11.12|0
1643324340000|2022-01-27 22:59:00|12.65|11.05|12.69|11.09|12.69|11.09|12.65|11.05|0
1643324350000|2022-01-27 22:59:10|12.73|11.13|12.81|11.21|12.81|11.21|12.73|11.13|0
1643324360000|2022-01-27 22:59:20|12.82|11.22|12.82|11.22|12.82|11.22|12.82|11.22|0
1643324370000|2022-01-27 22:59:30|12.73|11.13|12.73|11.13|12.73|11.13|12.73|11.13|0
1643324380000|2022-01-27 22:59:40|12.74|11.14|12.78|11.18|12.78|11.18|12.74|11.14|0
1643324390000|2022-01-27 22:59:50|12.79|11.19|12.79|11.19|12.79|11.19|12.73|11.13|0
1643324400000|2022-01-27 23:00:00|12.86|11.26|13|11.4|13|11.4|12.86|11.26|0
1643324410000|2022-01-27 23:00:10|13.04|11.44|13.06|11.46|13.06|11.46|13.04|11.44|0
1643324420000|2022-01-27 23:00:20|13.03|11.43|13.04|11.44|13.04|11.44|12.98|11.38|0
1643324430000|2022-01-27 23:00:30|13.03|11.43|12.93|11.33|13.03|11.43|12.92|11.32|0
1643324440000|2022-01-27 23:00:40|12.88|11.28|12.69|11.09|12.88|11.28|12.69|11.09|0
1643324450000|2022-01-27 23:00:50|12.67|11.07|12.71|11.11|12.71|11.11|12.67|11.07|0
1643324460000|2022-01-27 23:01:00|12.82|11.22|12.82|11.22|12.85|11.25|12.76|11.16|0
1643324470000|2022-01-27 23:01:10|12.77|11.17|12.67|11.07|12.77|11.17|12.65|11.05|0
1643324480000|2022-01-27 23:01:20|12.64|11.04|12.56|10.96|12.64|11.04|12.53|10.93|0
1643324490000|2022-01-27 23:01:30|12.57|10.97|12.54|10.94|12.6|11|12.54|10.94|0
1643324500000|2022-01-27 23:01:40|12.53|10.93|12.49|10.89|12.54|10.94|12.48|10.88|0
1643324510000|2022-01-27 23:01:50|12.5|10.9|12.52|10.92|12.52|10.92|12.46|10.86|0
1643324520000|2022-01-27 23:02:00|12.5|10.9|12.54|10.94|12.55|10.95|12.48|10.88|0
1643324530000|2022-01-27 23:02:10|12.47|10.87|12.63|11.03|12.65|11.05|12.47|10.87|0
1643324540000|2022-01-27 23:02:20|12.58|10.98|12.69|11.09|12.69|11.09|12.58|10.98|0
1643324550000|2022-01-27 23:02:30|12.64|11.04|12.68|11.08|12.69|11.09|12.64|11.04|0
1643324560000|2022-01-27 23:02:40|12.69|11.09|12.71|11.11|12.71|11.11|12.67|11.07|0
1643324570000|2022-01-27 23:02:50|12.69|11.09|12.69|11.09|12.69|11.09|12.67|11.07|0
1643324580000|2022-01-27 23:03:00|12.67|11.07|12.64|11.04|12.67|11.07|12.64|11.04|0
1643324590000|2022-01-27 23:03:10|12.62|11.02|12.62|11.02|12.62|11.02|12.62|11.02|0
1643324600000|2022-01-27 23:03:20|12.6|11|12.57|10.97|12.6|11|12.53|10.93|0
1643324610000|2022-01-27 23:03:30|12.55|10.95|12.48|10.88|12.55|10.95|12.48|10.88|0
1643324620000|2022-01-27 23:03:40|12.52|10.92|12.57|10.97|12.57|10.97|12.52|10.92|0
1643324630000|2022-01-27 23:03:50|12.55|10.95|12.6|11|12.6|11|12.55|10.95|0
1643324640000|2022-01-27 23:04:00|12.63|11.03|12.61|11.01|12.63|11.03|12.61|11.01|0
1643324650000|2022-01-27 23:04:10|12.62|11.02|12.64|11.04|12.68|11.08|12.62|11.02|0
1643324660000|2022-01-27 23:04:20|12.62|11.02|12.62|11.02|12.62|11.02|12.62|11.02|0
1643324670000|2022-01-27 23:04:30|12.63|11.03|12.66|11.06|12.66|11.06|12.63|11.03|0
1643324680000|2022-01-27 23:04:40|12.64|11.04|12.63|11.03|12.66|11.06|12.63|11.03|0
1643324690000|2022-01-27 23:04:50|12.62|11.02|12.62|11.02|12.62|11.02|12.62|11.02|0
1643324700000|2022-01-27 23:05:00|12.63|11.03|12.78|11.18|12.78|11.18|12.63|11.03|0
1643324710000|2022-01-27 23:05:10|12.73|11.13|12.71|11.11|12.76|11.16|12.71|11.11|0
1643324720000|2022-01-27 23:05:20|12.73|11.13|12.69|11.09|12.73|11.13|12.69|11.09|0
1643324730000|2022-01-27 23:05:30|12.65|11.05|12.68|11.08|12.71|11.11|12.65|11.05|0
1643324740000|2022-01-27 23:05:40|12.66|11.06|12.65|11.05|12.66|11.06|12.62|11.02|0
1643324750000|2022-01-27 23:05:50|12.66|11.06|12.74|11.14|12.74|11.14|12.65|11.05|0
1643324760000|2022-01-27 23:06:00|12.78|11.18|12.74|11.14|12.79|11.19|12.74|11.14|0
1643324770000|2022-01-27 23:06:10|12.8|11.2|12.83|11.23|12.83|11.23|12.8|11.2|0
1643324780000|2022-01-27 23:06:20|12.85|11.25|12.85|11.25|12.85|11.25|12.83|11.23|0
1643324790000|2022-01-27 23:06:30|12.84|11.24|12.84|11.24|12.84|11.24|12.84|11.24|0
1643324800000|2022-01-27 23:06:40|12.85|11.25|12.83|11.23|12.85|11.25|12.83|11.23|0
1643324810000|2022-01-27 23:06:50|12.84|11.24|12.85|11.25|12.85|11.25|12.83|11.23|0
1643324820000|2022-01-27 23:07:00|12.83|11.23|12.84|11.24|12.84|11.24|12.83|11.23|0
1643324830000|2022-01-27 23:07:10|12.85|11.25|13.01|11.41|13.01|11.41|12.85|11.25|0
1643324840000|2022-01-27 23:07:20|13.09|11.49|13.09|11.49|13.09|11.49|13.01|11.41|0
1643324850000|2022-01-27 23:07:30|13.06|11.46|13.06|11.46|13.06|11.46|13.05|11.45|0
1643324860000|2022-01-27 23:07:40|13.07|11.47|13.01|11.41|13.07|11.47|13.01|11.41|0
1643324870000|2022-01-27 23:07:50|13|11.4|13.03|11.43|13.04|11.44|13|11.4|0
1643324880000|2022-01-27 23:08:00|12.98|11.38|12.97|11.37|12.99|11.39|12.97|11.37|0
1643324890000|2022-01-27 23:08:10|13|11.4|12.97|11.37|13|11.4|12.97|11.37|0
1643324900000|2022-01-27 23:08:20|13.01|11.41|13.04|11.44|13.04|11.44|13.01|11.41|0
1643324910000|2022-01-27 23:08:30|13.08|11.48|13.13|11.53|13.13|11.53|13.08|11.48|0
1643324920000|2022-01-27 23:08:40|13.16|11.56|13.12|11.52|13.16|11.56|13.12|11.52|0
1643324930000|2022-01-27 23:08:50|13.08|11.48|13.1|11.5|13.1|11.5|13.08|11.48|0
1643324940000|2022-01-27 23:09:00|13.08|11.48|13.12|11.52|13.12|11.52|13.06|11.46|0
1643324950000|2022-01-27 23:09:10|13.1|11.5|13.08|11.48|13.1|11.5|13.08|11.48|0
1643324960000|2022-01-27 23:09:20|13.1|11.5|13.08|11.48|13.1|11.5|13.08|11.48|0
1643324970000|2022-01-27 23:09:30|13.06|11.46|13.01|11.41|13.06|11.46|13.01|11.41|0
1643324980000|2022-01-27 23:09:40|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1643324990000|2022-01-27 23:09:50|12.99|11.39|12.92|11.32|12.99|11.39|12.92|11.32|0
1643325000000|2022-01-27 23:10:00|12.99|11.39|12.98|11.38|13.01|11.41|12.98|11.38|0
1643325010000|2022-01-27 23:10:10|12.97|11.37|12.98|11.38|12.98|11.38|12.97|11.37|0
1643325020000|2022-01-27 23:10:20|13.01|11.41|13.11|11.51|13.11|11.51|13.01|11.41|0
1643325030000|2022-01-27 23:10:30|13.08|11.48|13.08|11.48|13.08|11.48|13.08|11.48|0
1643325040000|2022-01-27 23:10:40|13.07|11.47|13.01|11.41|13.07|11.47|13.01|11.41|0
1643325050000|2022-01-27 23:10:50|13.04|11.44|13.06|11.46|13.06|11.46|13.04|11.44|0
1643325060000|2022-01-27 23:11:00|13.01|11.41|13.05|11.45|13.05|11.45|13.01|11.41|0
1643325070000|2022-01-27 23:11:10|13.02|11.42|12.97|11.37|13.02|11.42|12.92|11.32|0
1643325080000|2022-01-27 23:11:20|12.99|11.39|13.01|11.41|13.02|11.42|12.99|11.39|0
1643325090000|2022-01-27 23:11:30|12.99|11.39|13.13|11.53|13.13|11.53|12.99|11.39|0
1643325100000|2022-01-27 23:11:40|13.16|11.56|13.11|11.51|13.16|11.56|13.11|11.51|0
1643325110000|2022-01-27 23:11:50|13.14|11.54|13.13|11.53|13.14|11.54|13.13|11.53|0
1643325120000|2022-01-27 23:12:00|13.15|11.55|13.15|11.55|13.15|11.55|13.15|11.55|0
1643325130000|2022-01-27 23:12:10|13.14|11.54|13.13|11.53|13.14|11.54|13.13|11.53|0
1643325140000|2022-01-27 23:12:20|13.14|11.54|13.2|11.6|13.2|11.6|13.14|11.54|0
1643325150000|2022-01-27 23:12:30|13.23|11.63|13.17|11.57|13.23|11.63|13.17|11.57|0
1643325160000|2022-01-27 23:12:40|13.2|11.6|13.2|11.6|13.21|11.61|13.2|11.6|0
1643325170000|2022-01-27 23:12:50|13.18|11.58|13.19|11.59|13.19|11.59|13.17|11.57|0
1643325180000|2022-01-27 23:13:00|13.2|11.6|13.17|11.57|13.2|11.6|13.17|11.57|0
1643325190000|2022-01-27 23:13:10|13.13|11.53|13.15|11.55|13.15|11.55|13.13|11.53|0
1643325200000|2022-01-27 23:13:20|13.12|11.52|13.08|11.48|13.12|11.52|13.06|11.46|0
1643325210000|2022-01-27 23:13:30|13.09|11.49|13.13|11.53|13.13|11.53|13.09|11.49|0
1643325220000|2022-01-27 23:13:40|13.18|11.58|13.15|11.55|13.18|11.58|13.15|11.55|0
1643325230000|2022-01-27 23:13:50|13.14|11.54|13.11|11.51|13.14|11.54|13.09|11.49|0
1643325240000|2022-01-27 23:14:00|13.06|11.46|13.06|11.46|13.06|11.46|13.04|11.44|0
1643325250000|2022-01-27 23:14:10|13.05|11.45|13.05|11.45|13.05|11.45|13.05|11.45|0
1643325260000|2022-01-27 23:14:20|13.01|11.41|13.04|11.44|13.06|11.46|13.01|11.41|0
1643325270000|2022-01-27 23:14:30|13.08|11.48|13.08|11.48|13.08|11.48|13.07|11.47|0
1643325290000|2022-01-27 23:14:50|13.09|11.49|13.08|11.48|13.09|11.49|13.08|11.48|0
1643325300000|2022-01-27 23:15:00|13.07|11.47|12.99|11.39|13.07|11.47|12.99|11.39|0
1643325310000|2022-01-27 23:15:10|13.04|11.44|13.01|11.41|13.04|11.44|13.01|11.41|0
1643325320000|2022-01-27 23:15:20|13|11.4|12.94|11.34|13|11.4|12.94|11.34|0
1643325330000|2022-01-27 23:15:30|12.96|11.36|12.92|11.32|12.96|11.36|12.92|11.32|0
1643325340000|2022-01-27 23:15:40|12.89|11.29|12.85|11.25|12.89|11.29|12.85|11.25|0
1643325350000|2022-01-27 23:15:50|12.82|11.22|12.75|11.15|12.82|11.22|12.75|11.15|0
1643325360000|2022-01-27 23:16:00|12.71|11.11|12.66|11.06|12.71|11.11|12.66|11.06|0
1643325370000|2022-01-27 23:16:10|12.73|11.13|12.68|11.08|12.73|11.13|12.68|11.08|0
1643325380000|2022-01-27 23:16:20|12.72|11.12|12.67|11.07|12.72|11.12|12.67|11.07|0
1643325390000|2022-01-27 23:16:30|12.66|11.06|12.57|10.97|12.66|11.06|12.57|10.97|0
1643325400000|2022-01-27 23:16:40|12.51|10.91|12.53|10.93|12.55|10.95|12.51|10.91|0
1643325410000|2022-01-27 23:16:50|12.52|10.92|12.52|10.92|12.52|10.92|12.48|10.88|0
1643325420000|2022-01-27 23:17:00|12.5|10.9|12.5|10.9|12.5|10.9|12.48|10.88|0
1643325430000|2022-01-27 23:17:10|12.49|10.89|12.55|10.95|12.55|10.95|12.49|10.89|0
1643325440000|2022-01-27 23:17:20|12.52|10.92|12.57|10.97|12.57|10.97|12.52|10.92|0
1643325450000|2022-01-27 23:17:30|12.56|10.96|12.53|10.93|12.56|10.96|12.53|10.93|0
1643325460000|2022-01-27 23:17:40|12.55|10.95|12.56|10.96|12.56|10.96|12.55|10.95|0
1643325470000|2022-01-27 23:17:50|12.57|10.97|12.55|10.95|12.57|10.97|12.55|10.95|0
1643325480000|2022-01-27 23:18:00|12.56|10.96|12.58|10.98|12.58|10.98|12.56|10.96|0
1643325490000|2022-01-27 23:18:10|12.6|11|12.57|10.97|12.6|11|12.55|10.95|0
1643325500000|2022-01-27 23:18:20|12.55|10.95|12.53|10.93|12.55|10.95|12.53|10.93|0
1643325510000|2022-01-27 23:18:30|12.5|10.9|12.39|10.79|12.5|10.9|12.39|10.79|0
1643325520000|2022-01-27 23:18:40|12.4|10.8|12.36|10.76|12.4|10.8|12.36|10.76|0
1643325530000|2022-01-27 23:18:50|12.39|10.79|12.27|10.67|12.39|10.79|12.26|10.66|0
1643325540000|2022-01-27 23:19:00|12.25|10.65|12.28|10.68|12.31|10.71|12.25|10.65|0
1643325550000|2022-01-27 23:19:10|12.27|10.67|12.27|10.67|12.27|10.67|12.25|10.65|0
1643325560000|2022-01-27 23:19:20|12.23|10.63|12.25|10.65|12.25|10.65|12.23|10.63|0
1643325570000|2022-01-27 23:19:30|12.27|10.67|12.28|10.68|12.28|10.68|12.26|10.66|0
1643325580000|2022-01-27 23:19:40|12.23|10.63|12.21|10.61|12.23|10.63|12.21|10.61|0
1643325590000|2022-01-27 23:19:50|12.18|10.58|12.16|10.56|12.21|10.61|12.16|10.56|0
1643325600000|2022-01-27 23:20:00|12.27|10.67|12.29|10.69|12.31|10.71|12.27|10.67|0
1643325610000|2022-01-27 23:20:10|12.26|10.66|12.21|10.61|12.26|10.66|12.18|10.58|0
1643325620000|2022-01-27 23:20:20|12.22|10.62|12.25|10.65|12.25|10.65|12.22|10.62|0
1643325630000|2022-01-27 23:20:30|12.28|10.68|12.34|10.74|12.36|10.76|12.28|10.68|0
1643325640000|2022-01-27 23:20:40|12.33|10.73|12.33|10.73|12.34|10.74|12.32|10.72|0
1643325650000|2022-01-27 23:20:50|12.38|10.78|12.34|10.74|12.38|10.78|12.34|10.74|0
1643325660000|2022-01-27 23:21:00|12.27|10.67|12.36|10.76|12.36|10.76|12.27|10.67|0
1643325670000|2022-01-27 23:21:10|12.37|10.77|12.26|10.66|12.37|10.77|12.26|10.66|0
1643325680000|2022-01-27 23:21:20|12.27|10.67|12.32|10.72|12.32|10.72|12.27|10.67|0
1643325690000|2022-01-27 23:21:30|12.28|10.68|12.28|10.68|12.28|10.68|12.28|10.68|0
1643325700000|2022-01-27 23:21:40|12.27|10.67|12.27|10.67|12.29|10.69|12.27|10.67|0
1643325710000|2022-01-27 23:21:50|12.29|10.69|12.34|10.74|12.35|10.75|12.29|10.69|0
1643325720000|2022-01-27 23:22:00|12.33|10.73|12.36|10.76|12.36|10.76|12.32|10.72|0
1643325730000|2022-01-27 23:22:10|12.34|10.74|12.43|10.83|12.43|10.83|12.34|10.74|0
1643325740000|2022-01-27 23:22:20|12.44|10.84|12.46|10.86|12.46|10.86|12.44|10.84|0
1643325750000|2022-01-27 23:22:30|12.43|10.83|12.48|10.88|12.48|10.88|12.43|10.83|0
1643325760000|2022-01-27 23:22:40|12.43|10.83|12.57|10.97|12.59|10.99|12.43|10.83|0
1643325770000|2022-01-27 23:22:50|12.54|10.94|12.55|10.95|12.55|10.95|12.54|10.94|0
1643325780000|2022-01-27 23:23:00|12.52|10.92|12.55|10.95|12.55|10.95|12.52|10.92|0
1643325790000|2022-01-27 23:23:10|12.54|10.94|12.59|10.99|12.59|10.99|12.54|10.94|0
1643325800000|2022-01-27 23:23:20|12.54|10.94|12.49|10.89|12.55|10.95|12.49|10.89|0
1643325810000|2022-01-27 23:23:30|12.52|10.92|12.52|10.92|12.53|10.93|12.5|10.9|0
1643325820000|2022-01-27 23:23:40|12.51|10.91|12.41|10.81|12.51|10.91|12.41|10.81|0
1643325830000|2022-01-27 23:23:50|12.42|10.82|12.43|10.83|12.43|10.83|12.42|10.82|0
1643325840000|2022-01-27 23:24:00|12.44|10.84|12.66|11.06|12.66|11.06|12.44|10.84|0
1643325850000|2022-01-27 23:24:10|12.64|11.04|12.58|10.98|12.64|11.04|12.58|10.98|0
1643325860000|2022-01-27 23:24:20|12.57|10.97|12.57|10.97|12.57|10.97|12.57|10.97|0
1643325870000|2022-01-27 23:24:30|12.59|10.99|12.66|11.06|12.66|11.06|12.59|10.99|0
1643325880000|2022-01-27 23:24:40|12.82|11.22|12.76|11.16|12.87|11.27|12.76|11.16|0
1643325890000|2022-01-27 23:24:50|12.83|11.23|12.77|11.17|12.83|11.23|12.77|11.17|0
1643325900000|2022-01-27 23:25:00|12.83|11.23|12.84|11.24|12.84|11.24|12.81|11.21|0
1643325910000|2022-01-27 23:25:10|12.89|11.29|12.87|11.27|12.89|11.29|12.87|11.27|0
1643325920000|2022-01-27 23:25:20|12.83|11.23|12.87|11.27|12.87|11.27|12.83|11.23|0
1643325930000|2022-01-27 23:25:30|12.85|11.25|12.95|11.35|12.95|11.35|12.85|11.25|0
1643325940000|2022-01-27 23:25:40|12.96|11.36|12.98|11.38|12.98|11.38|12.96|11.36|0
1643325950000|2022-01-27 23:25:50|13|11.4|12.96|11.36|13|11.4|12.96|11.36|0
1643325960000|2022-01-27 23:26:00|12.94|11.34|12.91|11.31|12.94|11.34|12.9|11.3|0
1643325970000|2022-01-27 23:26:10|12.89|11.29|12.85|11.25|12.89|11.29|12.85|11.25|0
1643325980000|2022-01-27 23:26:20|12.83|11.23|12.82|11.22|12.83|11.23|12.82|11.22|0
1643325990000|2022-01-27 23:26:30|12.75|11.15|12.75|11.15|12.75|11.15|12.73|11.13|0
1643326000000|2022-01-27 23:26:40|12.74|11.14|12.9|11.3|12.9|11.3|12.74|11.14|0
1643326010000|2022-01-27 23:26:50|12.94|11.34|12.89|11.29|12.94|11.34|12.89|11.29|0
1643326020000|2022-01-27 23:27:00|12.88|11.28|13.08|11.48|13.08|11.48|12.88|11.28|0
1643326030000|2022-01-27 23:27:10|13.13|11.53|13.08|11.48|13.13|11.53|13.08|11.48|0
1643326040000|2022-01-27 23:27:20|13.01|11.41|12.91|11.31|13.01|11.41|12.91|11.31|0
1643326050000|2022-01-27 23:27:30|12.88|11.28|12.91|11.31|12.91|11.31|12.87|11.27|0
1643326060000|2022-01-27 23:27:40|12.96|11.36|12.91|11.31|12.96|11.36|12.91|11.31|0
1643326070000|2022-01-27 23:27:50|12.89|11.29|12.84|11.24|12.89|11.29|12.84|11.24|0
1643326080000|2022-01-27 23:28:00|12.8|11.2|12.76|11.16|12.82|11.22|12.76|11.16|0
1643326090000|2022-01-27 23:28:10|12.77|11.17|12.84|11.24|12.84|11.24|12.77|11.17|0
1643326100000|2022-01-27 23:28:20|12.87|11.27|12.89|11.29|12.96|11.36|12.87|11.27|0
1643326110000|2022-01-27 23:28:30|12.94|11.34|12.98|11.38|12.98|11.38|12.94|11.34|0
1643326120000|2022-01-27 23:28:40|12.99|11.39|12.98|11.38|12.99|11.39|12.98|11.38|0
1643326130000|2022-01-27 23:28:50|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1643326140000|2022-01-27 23:29:00|12.95|11.35|12.96|11.36|12.98|11.38|12.95|11.35|0
1643326150000|2022-01-27 23:29:10|12.98|11.38|12.96|11.36|12.98|11.38|12.96|11.36|0
1643326160000|2022-01-27 23:29:20|12.89|11.29|12.85|11.25|12.94|11.34|12.82|11.22|0
1643326170000|2022-01-27 23:29:30|12.91|11.31|12.87|11.27|12.91|11.31|12.83|11.23|0
1643326180000|2022-01-27 23:29:40|12.82|11.22|12.8|11.2|12.83|11.23|12.8|11.2|0
1643326190000|2022-01-27 23:29:50|12.74|11.14|12.76|11.16|12.76|11.16|12.74|11.14|0
1643326200000|2022-01-27 23:30:00|12.77|11.17|12.8|11.2|12.89|11.29|12.77|11.17|0
1643326210000|2022-01-27 23:30:10|12.74|11.14|12.63|11.03|12.74|11.14|12.63|11.03|0
1643326220000|2022-01-27 23:30:20|12.62|11.02|12.64|11.04|12.64|11.04|12.61|11.01|0
1643326230000|2022-01-27 23:30:30|12.63|11.03|12.62|11.02|12.63|11.03|12.62|11.02|0
1643326240000|2022-01-27 23:30:40|12.6|11|12.56|10.96|12.6|11|12.56|10.96|0
1643326250000|2022-01-27 23:30:50|12.57|10.97|12.54|10.94|12.57|10.97|12.54|10.94|0
1643326260000|2022-01-27 23:31:00|12.5|10.9|12.54|10.94|12.56|10.96|12.5|10.9|0
1643326270000|2022-01-27 23:31:10|12.52|10.92|12.51|10.91|12.53|10.93|12.51|10.91|0
1643326280000|2022-01-27 23:31:20|12.53|10.93|12.62|11.02|12.62|11.02|12.52|10.92|0
1643326290000|2022-01-27 23:31:30|12.64|11.04|12.68|11.08|12.68|11.08|12.64|11.04|0
1643326300000|2022-01-27 23:31:40|12.64|11.04|12.59|10.99|12.67|11.07|12.59|10.99|0
1643326310000|2022-01-27 23:31:50|12.57|10.97|12.52|10.92|12.61|11.01|12.52|10.92|0
1643326320000|2022-01-27 23:32:00|12.49|10.89|12.53|10.93|12.53|10.93|12.49|10.89|0
1643326330000|2022-01-27 23:32:10|12.52|10.92|12.52|10.92|12.54|10.94|12.52|10.92|0
1643326340000|2022-01-27 23:32:20|12.49|10.89|12.54|10.94|12.54|10.94|12.49|10.89|0
1643326350000|2022-01-27 23:32:30|12.55|10.95|12.55|10.95|12.55|10.95|12.52|10.92|0
1643326360000|2022-01-27 23:32:40|12.56|10.96|12.54|10.94|12.56|10.96|12.54|10.94|0
1643326370000|2022-01-27 23:32:50|12.62|11.02|12.59|10.99|12.62|11.02|12.59|10.99|0
1643326380000|2022-01-27 23:33:00|12.61|11.01|12.59|10.99|12.61|11.01|12.59|10.99|0
1643326390000|2022-01-27 23:33:10|12.62|11.02|12.62|11.02|12.62|11.02|12.62|11.02|0
1643326400000|2022-01-27 23:33:20|12.61|11.01|12.64|11.04|12.64|11.04|12.61|11.01|0
1643326410000|2022-01-27 23:33:30|12.62|11.02|12.52|10.92|12.62|11.02|12.52|10.92|0
1643326420000|2022-01-27 23:33:40|12.49|10.89|12.51|10.91|12.52|10.92|12.49|10.89|0
1643326430000|2022-01-27 23:33:50|12.49|10.89|12.54|10.94|12.54|10.94|12.49|10.89|0
1643326440000|2022-01-27 23:34:00|12.49|10.89|12.51|10.91|12.51|10.91|12.49|10.89|0
1643326450000|2022-01-27 23:34:10|12.49|10.89|12.49|10.89|12.55|10.95|12.49|10.89|0
1643326460000|2022-01-27 23:34:20|12.53|10.93|12.52|10.92|12.53|10.93|12.49|10.89|0
1643326470000|2022-01-27 23:34:30|12.53|10.93|12.49|10.89|12.53|10.93|12.49|10.89|0
1643326480000|2022-01-27 23:34:40|12.47|10.87|12.46|10.86|12.47|10.87|12.45|10.85|0
1643326490000|2022-01-27 23:34:50|12.45|10.85|12.43|10.83|12.46|10.86|12.43|10.83|0
1643326500000|2022-01-27 23:35:00|12.39|10.79|12.47|10.87|12.47|10.87|12.39|10.79|0
1643326510000|2022-01-27 23:35:10|12.59|10.99|12.49|10.89|12.59|10.99|12.48|10.88|0
1643326520000|2022-01-27 23:35:20|12.52|10.92|12.48|10.88|12.52|10.92|12.48|10.88|0
1643326530000|2022-01-27 23:35:30|12.4|10.8|12.39|10.79|12.4|10.8|12.38|10.78|0
1643326540000|2022-01-27 23:35:40|12.48|10.88|12.49|10.89|12.49|10.89|12.48|10.88|0
1643326550000|2022-01-27 23:35:50|12.53|10.93|12.54|10.94|12.55|10.95|12.53|10.93|0
1643326560000|2022-01-27 23:36:00|12.53|10.93|12.48|10.88|12.53|10.93|12.48|10.88|0
1643326570000|2022-01-27 23:36:10|12.47|10.87|12.55|10.95|12.56|10.96|12.47|10.87|0
1643326580000|2022-01-27 23:36:20|12.57|10.97|12.54|10.94|12.57|10.97|12.54|10.94|0
1643326590000|2022-01-27 23:36:30|12.55|10.95|12.58|10.98|12.58|10.98|12.54|10.94|0
1643326600000|2022-01-27 23:36:40|12.57|10.97|12.6|11|12.6|11|12.57|10.97|0
1643326610000|2022-01-27 23:36:50|12.62|11.02|12.68|11.08|12.68|11.08|12.62|11.02|0
1643326620000|2022-01-27 23:37:00|12.66|11.06|12.65|11.05|12.68|11.08|12.65|11.05|0
1643326630000|2022-01-27 23:37:10|12.68|11.08|12.71|11.11|12.73|11.13|12.68|11.08|0
1643326640000|2022-01-27 23:37:20|12.66|11.06|12.68|11.08|12.7|11.1|12.61|11.01|0
1643326650000|2022-01-27 23:37:30|12.63|11.03|12.61|11.01|12.63|11.03|12.61|11.01|0
1643326660000|2022-01-27 23:37:40|12.63|11.03|12.65|11.05|12.65|11.05|12.62|11.02|0
1643326670000|2022-01-27 23:37:50|12.61|11.01|12.61|11.01|12.61|11.01|12.61|11.01|0
1643326680000|2022-01-27 23:38:00|12.63|11.03|12.65|11.05|12.68|11.08|12.63|11.03|0
1643326690000|2022-01-27 23:38:10|12.66|11.06|12.64|11.04|12.66|11.06|12.63|11.03|0
1643326700000|2022-01-27 23:38:20|12.72|11.12|12.66|11.06|12.72|11.12|12.66|11.06|0
1643326710000|2022-01-27 23:38:30|12.7|11.1|12.65|11.05|12.71|11.11|12.65|11.05|0
1643326720000|2022-01-27 23:38:40|12.66|11.06|12.64|11.04|12.66|11.06|12.64|11.04|0
1643326730000|2022-01-27 23:38:50|12.66|11.06|12.65|11.05|12.66|11.06|12.65|11.05|0
1643326740000|2022-01-27 23:39:00|12.62|11.02|12.69|11.09|12.69|11.09|12.62|11.02|0
1643326750000|2022-01-27 23:39:10|12.71|11.11|12.75|11.15|12.75|11.15|12.7|11.1|0
1643326760000|2022-01-27 23:39:20|12.71|11.11|12.68|11.08|12.71|11.11|12.66|11.06|0
1643326770000|2022-01-27 23:39:30|12.66|11.06|12.72|11.12|12.72|11.12|12.66|11.06|0
1643326780000|2022-01-27 23:39:40|12.7|11.1|12.66|11.06|12.7|11.1|12.66|11.06|0
1643326800000|2022-01-27 23:40:00|12.65|11.05|12.68|11.08|12.7|11.1|12.65|11.05|0
1643326810000|2022-01-27 23:40:10|12.65|11.05|12.61|11.01|12.65|11.05|12.61|11.01|0
1643326820000|2022-01-27 23:40:20|12.58|10.98|12.56|10.96|12.58|10.98|12.56|10.96|0
1643326830000|2022-01-27 23:40:30|12.58|10.98|12.56|10.96|12.58|10.98|12.56|10.96|0
1643326840000|2022-01-27 23:40:40|12.58|10.98|12.65|11.05|12.65|11.05|12.58|10.98|0
1643326850000|2022-01-27 23:40:50|12.63|11.03|12.61|11.01|12.63|11.03|12.61|11.01|0
1643326860000|2022-01-27 23:41:00|12.51|10.91|12.53|10.93|12.54|10.94|12.51|10.91|0
1643326870000|2022-01-27 23:41:10|12.51|10.91|12.49|10.89|12.51|10.91|12.49|10.89|0
1643326880000|2022-01-27 23:41:20|12.47|10.87|12.42|10.82|12.47|10.87|12.42|10.82|0
1643326890000|2022-01-27 23:41:30|12.4|10.8|12.42|10.82|12.42|10.82|12.4|10.8|0
1643326900000|2022-01-27 23:41:40|12.4|10.8|12.34|10.74|12.4|10.8|12.34|10.74|0
1643326910000|2022-01-27 23:41:50|12.28|10.68|12.27|10.67|12.28|10.68|12.24|10.64|0
1643326920000|2022-01-27 23:42:00|12.22|10.62|12.33|10.73|12.33|10.73|12.22|10.62|0
1643326930000|2022-01-27 23:42:10|12.29|10.69|12.28|10.68|12.29|10.69|12.27|10.67|0
1643326940000|2022-01-27 23:42:20|12.33|10.73|12.36|10.76|12.36|10.76|12.31|10.71|0
1643326950000|2022-01-27 23:42:30|12.33|10.73|12.36|10.76|12.36|10.76|12.33|10.73|0
1643326960000|2022-01-27 23:42:40|12.38|10.78|12.38|10.78|12.38|10.78|12.38|10.78|0
1643326970000|2022-01-27 23:42:50|12.4|10.8|12.38|10.78|12.4|10.8|12.38|10.78|0
1643326980000|2022-01-27 23:43:00|12.46|10.86|12.4|10.8|12.46|10.86|12.4|10.8|0
1643326990000|2022-01-27 23:43:10|12.45|10.85|12.41|10.81|12.46|10.86|12.41|10.81|0
1643327000000|2022-01-27 23:43:20|12.42|10.82|12.37|10.77|12.42|10.82|12.37|10.77|0
1643327010000|2022-01-27 23:43:30|12.35|10.75|12.3|10.7|12.35|10.75|12.3|10.7|0
1643327020000|2022-01-27 23:43:40|12.26|10.66|12.29|10.69|12.29|10.69|12.24|10.64|0
1643327030000|2022-01-27 23:43:50|12.26|10.66|12.26|10.66|12.26|10.66|12.22|10.62|0
1643327040000|2022-01-27 23:44:00|12.24|10.64|12.29|10.69|12.29|10.69|12.22|10.62|0
1643327050000|2022-01-27 23:44:10|12.28|10.68|12.24|10.64|12.28|10.68|12.24|10.64|0
1643327060000|2022-01-27 23:44:20|12.22|10.62|12.2|10.6|12.25|10.65|12.2|10.6|0
1643327070000|2022-01-27 23:44:30|12.26|10.66|12.24|10.64|12.26|10.66|12.23|10.63|0
1643327080000|2022-01-27 23:44:40|12.2|10.6|12.2|10.6|12.23|10.63|12.2|10.6|0
1643327090000|2022-01-27 23:44:50|12.24|10.64|12.29|10.69|12.29|10.69|12.24|10.64|0
1643327100000|2022-01-27 23:45:00|12.34|10.74|12.39|10.79|12.39|10.79|12.31|10.71|0
1643327110000|2022-01-27 23:45:10|12.38|10.78|12.38|10.78|12.38|10.78|12.38|10.78|0
1643327120000|2022-01-27 23:45:20|12.33|10.73|12.4|10.8|12.4|10.8|12.33|10.73|0
1643327130000|2022-01-27 23:45:30|12.41|10.81|12.4|10.8|12.41|10.81|12.4|10.8|0
1643327140000|2022-01-27 23:45:40|12.44|10.84|12.34|10.74|12.44|10.84|12.34|10.74|0
1643327150000|2022-01-27 23:45:50|12.33|10.73|12.4|10.8|12.4|10.8|12.33|10.73|0
1643327160000|2022-01-27 23:46:00|12.46|10.86|12.58|10.98|12.58|10.98|12.46|10.86|0
1643327170000|2022-01-27 23:46:10|12.6|11|12.52|10.92|12.6|11|12.52|10.92|0
1643327180000|2022-01-27 23:46:20|12.42|10.82|12.44|10.84|12.47|10.87|12.42|10.82|0
1643327190000|2022-01-27 23:46:30|12.46|10.86|12.43|10.83|12.46|10.86|12.43|10.83|0
1643327200000|2022-01-27 23:46:40|12.42|10.82|12.41|10.81|12.42|10.82|12.39|10.79|0
1643327210000|2022-01-27 23:46:50|12.47|10.87|12.38|10.78|12.47|10.87|12.38|10.78|0
1643327220000|2022-01-27 23:47:00|12.4|10.8|12.38|10.78|12.43|10.83|12.38|10.78|0
1643327230000|2022-01-27 23:47:10|12.34|10.74|12.26|10.66|12.34|10.74|12.26|10.66|0
1643327240000|2022-01-27 23:47:20|12.29|10.69|12.26|10.66|12.3|10.7|12.26|10.66|0
1643327250000|2022-01-27 23:47:30|12.3|10.7|12.35|10.75|12.35|10.75|12.3|10.7|0
1643327260000|2022-01-27 23:47:40|12.34|10.74|12.33|10.73|12.34|10.74|12.3|10.7|0
1643327270000|2022-01-27 23:47:50|12.35|10.75|12.38|10.78|12.38|10.78|12.35|10.75|0
1643327280000|2022-01-27 23:48:00|12.41|10.81|12.46|10.86|12.46|10.86|12.41|10.81|0
1643327290000|2022-01-27 23:48:10|12.44|10.84|12.42|10.82|12.46|10.86|12.42|10.82|0
1643327300000|2022-01-27 23:48:20|12.4|10.8|12.4|10.8|12.43|10.83|12.4|10.8|0
1643327310000|2022-01-27 23:48:30|12.35|10.75|12.27|10.67|12.35|10.75|12.27|10.67|0
1643327320000|2022-01-27 23:48:40|12.3|10.7|12.31|10.71|12.34|10.74|12.3|10.7|0
1643327330000|2022-01-27 23:48:50|12.33|10.73|12.39|10.79|12.39|10.79|12.31|10.71|0
1643327340000|2022-01-27 23:49:00|12.38|10.78|12.4|10.8|12.4|10.8|12.36|10.76|0
1643327350000|2022-01-27 23:49:10|12.35|10.75|12.4|10.8|12.4|10.8|12.33|10.73|0
1643327360000|2022-01-27 23:49:20|12.35|10.75|12.33|10.73|12.36|10.76|12.33|10.73|0
1643327370000|2022-01-27 23:49:30|12.26|10.66|12.26|10.66|12.29|10.69|12.26|10.66|0
1643327380000|2022-01-27 23:49:40|12.25|10.65|12.29|10.69|12.29|10.69|12.22|10.62|0
1643327390000|2022-01-27 23:49:50|12.25|10.65|12.24|10.64|12.27|10.67|12.24|10.64|0
1643327400000|2022-01-27 23:50:00|12.22|10.62|12.22|10.62|12.24|10.64|12.21|10.61|0
1643327410000|2022-01-27 23:50:10|12.26|10.66|12.2|10.6|12.26|10.66|12.2|10.6|0
1643327420000|2022-01-27 23:50:20|12.24|10.64|12.26|10.66|12.26|10.66|12.24|10.64|0
1643327430000|2022-01-27 23:50:30|12.23|10.63|12.25|10.65|12.26|10.66|12.23|10.63|0
1643327440000|2022-01-27 23:50:40|12.22|10.62|12.21|10.61|12.22|10.62|12.21|10.61|0
1643327450000|2022-01-27 23:50:50|12.22|10.62|12.2|10.6|12.23|10.63|12.2|10.6|0
1643327460000|2022-01-27 23:51:00|12.22|10.62|12.22|10.62|12.23|10.63|12.22|10.62|0
1643327470000|2022-01-27 23:51:10|12.2|10.6|12.17|10.57|12.21|10.61|12.17|10.57|0
1643327480000|2022-01-27 23:51:20|12.15|10.55|12.14|10.54|12.15|10.55|12.14|10.54|0
1643327490000|2022-01-27 23:51:30|12.15|10.55|12.17|10.57|12.2|10.6|12.15|10.55|0
1643327500000|2022-01-27 23:51:40|12.14|10.54|12.11|10.51|12.14|10.54|12.11|10.51|0
1643327510000|2022-01-27 23:51:50|12.13|10.53|12.06|10.46|12.13|10.53|12.06|10.46|0
1643327520000|2022-01-27 23:52:00|12.08|10.48|12.11|10.51|12.11|10.51|12.08|10.48|0
1643327530000|2022-01-27 23:52:10|12.08|10.48|12.04|10.44|12.08|10.48|12.04|10.44|0
1643327540000|2022-01-27 23:52:20|12.06|10.46|12.04|10.44|12.07|10.47|12.04|10.44|0
1643327550000|2022-01-27 23:52:30|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1643327560000|2022-01-27 23:52:40|12.05|10.45|12.02|10.42|12.06|10.46|12.02|10.42|0
1643327570000|2022-01-27 23:52:50|12.03|10.43|12.08|10.48|12.08|10.48|12.03|10.43|0
1643327580000|2022-01-27 23:53:00|12.07|10.47|12.04|10.44|12.07|10.47|12.04|10.44|0
1643327590000|2022-01-27 23:53:10|12.05|10.45|12.05|10.45|12.05|10.45|12.05|10.45|0
1643327600000|2022-01-27 23:53:20|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1643327610000|2022-01-27 23:53:30|12.07|10.47|12.06|10.46|12.07|10.47|12.06|10.46|0
1643327620000|2022-01-27 23:53:40|12.03|10.43|12.04|10.44|12.05|10.45|12.03|10.43|0
1643327630000|2022-01-27 23:53:50|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1643327640000|2022-01-27 23:54:00|12.11|10.51|12.06|10.46|12.11|10.51|11.97|10.37|0
1643327650000|2022-01-27 23:54:10|12.03|10.43|12.11|10.51|12.11|10.51|12.03|10.43|0
1643327660000|2022-01-27 23:54:20|12.09|10.49|12.17|10.57|12.17|10.57|12.09|10.49|0
1643327670000|2022-01-27 23:54:30|12.19|10.59|12.31|10.71|12.31|10.71|12.19|10.59|0
1643327680000|2022-01-27 23:54:40|12.28|10.68|12.24|10.64|12.28|10.68|12.24|10.64|0
1643327690000|2022-01-27 23:54:50|12.26|10.66|12.26|10.66|12.26|10.66|12.26|10.66|0
1643327700000|2022-01-27 23:55:00|12.27|10.67|12.27|10.67|12.29|10.69|12.26|10.66|0
1643327710000|2022-01-27 23:55:10|12.19|10.59|12.13|10.53|12.19|10.59|12.13|10.53|0
1643327720000|2022-01-27 23:55:20|12.09|10.49|12.02|10.42|12.09|10.49|12.02|10.42|0
1643327730000|2022-01-27 23:55:30|12.04|10.44|12.13|10.53|12.13|10.53|12.04|10.44|0
1643327740000|2022-01-27 23:55:40|12.04|10.44|12.06|10.46|12.06|10.46|12.04|10.44|0
1643327750000|2022-01-27 23:55:50|12.02|10.42|12.02|10.42|12.04|10.44|12.02|10.42|0
1643327760000|2022-01-27 23:56:00|12|10.4|11.99|10.39|12|10.4|11.99|10.39|0
1643327770000|2022-01-27 23:56:10|12.02|10.42|11.97|10.37|12.02|10.42|11.97|10.37|0
1643327780000|2022-01-27 23:56:20|11.98|10.38|11.97|10.37|11.98|10.38|11.97|10.37|0
1643327790000|2022-01-27 23:56:30|11.93|10.33|11.99|10.39|11.99|10.39|11.93|10.33|0
1643327800000|2022-01-27 23:56:40|11.97|10.37|12.03|10.43|12.03|10.43|11.97|10.37|0
1643327810000|2022-01-27 23:56:50|12.02|10.42|12|10.4|12.02|10.42|12|10.4|0
1643327820000|2022-01-27 23:57:00|12.02|10.42|12.04|10.44|12.04|10.44|12.02|10.42|0
1643327830000|2022-01-27 23:57:10|12.08|10.48|12.04|10.44|12.08|10.48|12.04|10.44|0
1643327840000|2022-01-27 23:57:20|12.02|10.42|12.02|10.42|12.04|10.44|12.02|10.42|0
1643327850000|2022-01-27 23:57:30|11.97|10.37|11.95|10.35|11.97|10.37|11.95|10.35|0
1643327860000|2022-01-27 23:57:40|11.86|10.26|11.75|10.15|11.86|10.26|11.75|10.15|0
1643327870000|2022-01-27 23:57:50|11.77|10.17|11.76|10.16|11.77|10.17|11.76|10.16|0
1643327880000|2022-01-27 23:58:00|11.75|10.15|11.72|10.12|11.77|10.17|11.71|10.11|0
1643327890000|2022-01-27 23:58:10|11.71|10.11|11.67|10.07|11.71|10.11|11.67|10.07|0
1643327900000|2022-01-27 23:58:20|11.69|10.09|11.67|10.07|11.69|10.09|11.67|10.07|0
1643327910000|2022-01-27 23:58:30|11.62|10.02|11.63|10.03|11.63|10.03|11.62|10.02|0
1643327920000|2022-01-27 23:58:40|11.62|10.02|11.65|10.05|11.66|10.06|11.6|10|0
1643327930000|2022-01-27 23:58:50|11.67|10.07|11.67|10.07|11.67|10.07|11.65|10.05|0
1643327940000|2022-01-27 23:59:00|11.65|10.05|11.67|10.07|11.67|10.07|11.65|10.05|0
1643327950000|2022-01-27 23:59:10|11.65|10.05|11.66|10.06|11.66|10.06|11.65|10.05|0
1643327960000|2022-01-27 23:59:20|11.65|10.05|11.6|10|11.65|10.05|11.56|9.96|0
1643327970000|2022-01-27 23:59:30|11.65|10.05|11.66|10.06|11.67|10.07|11.65|10.05|0
1643327980000|2022-01-27 23:59:40|11.69|10.09|11.6|10|11.69|10.09|11.6|10|0
1643327990000|2022-01-27 23:59:50|11.63|10.03|11.58|9.98|11.63|10.03|11.58|9.98|0
1643328000000|2022-01-28 00:00:00|11.5|9.9|11.51|9.91|11.51|9.91|11.5|9.9|0
1643328010000|2022-01-28 00:00:10|11.5|9.9|11.55|9.95|11.55|9.95|11.5|9.9|0
1643328020000|2022-01-28 00:00:20|11.54|9.94|11.52|9.92|11.54|9.94|11.52|9.92|0
1643328030000|2022-01-28 00:00:30|11.54|9.94|11.54|9.94|11.56|9.96|11.53|9.93|0
1643328040000|2022-01-28 00:00:40|11.55|9.95|11.54|9.94|11.56|9.96|11.54|9.94|0
1643328050000|2022-01-28 00:00:50|11.52|9.92|11.64|10.04|11.67|10.07|11.52|9.92|0
1643328060000|2022-01-28 00:01:00|11.58|9.98|11.53|9.93|11.58|9.98|11.52|9.92|0
1643328070000|2022-01-28 00:01:10|11.54|9.94|11.55|9.95|11.56|9.96|11.54|9.94|0
1643328080000|2022-01-28 00:01:20|11.54|9.94|11.48|9.88|11.54|9.94|11.48|9.88|0
1643328090000|2022-01-28 00:01:30|11.45|9.85|11.43|9.83|11.45|9.85|11.37|9.77|0
1643328100000|2022-01-28 00:01:40|11.4|9.8|11.41|9.81|11.41|9.81|11.39|9.79|0
1643328110000|2022-01-28 00:01:50|11.4|9.8|11.25|9.65|11.4|9.8|11.25|9.65|0
1643328120000|2022-01-28 00:02:00|11.26|9.66|11.29|9.69|11.29|9.69|11.26|9.66|0
1643328130000|2022-01-28 00:02:10|11.35|9.75|11.28|9.68|11.35|9.75|11.27|9.67|0
1643328140000|2022-01-28 00:02:20|11.26|9.66|11.22|9.62|11.26|9.66|11.2|9.6|0
1643328150000|2022-01-28 00:02:30|11.21|9.61|11.16|9.56|11.21|9.61|11.14|9.54|0
1643328160000|2022-01-28 00:02:40|11.18|9.58|11.28|9.68|11.28|9.68|11.18|9.58|0
1643328170000|2022-01-28 00:02:50|11.37|9.77|11.35|9.75|11.37|9.77|11.35|9.75|0
1643328180000|2022-01-28 00:03:00|11.31|9.71|11.24|9.64|11.31|9.71|11.24|9.64|0
1643328190000|2022-01-28 00:03:10|11.25|9.65|11.26|9.66|11.26|9.66|11.23|9.63|0
1643328200000|2022-01-28 00:03:20|11.28|9.68|11.33|9.73|11.35|9.75|11.27|9.67|0
1643328210000|2022-01-28 00:03:30|11.37|9.77|11.39|9.79|11.4|9.8|11.37|9.77|0
1643328220000|2022-01-28 00:03:40|11.38|9.78|11.4|9.8|11.41|9.81|11.38|9.78|0
1643328230000|2022-01-28 00:03:50|11.39|9.79|11.43|9.83|11.43|9.83|11.39|9.79|0
1643328240000|2022-01-28 00:04:00|11.41|9.81|11.49|9.89|11.49|9.89|11.41|9.81|0
1643328250000|2022-01-28 00:04:10|11.52|9.92|11.52|9.92|11.52|9.92|11.49|9.89|0
1643328260000|2022-01-28 00:04:20|11.53|9.93|11.56|9.96|11.56|9.96|11.53|9.93|0
1643328270000|2022-01-28 00:04:30|11.58|9.98|11.64|10.04|11.64|10.04|11.58|9.98|0
1643328280000|2022-01-28 00:04:40|11.69|10.09|11.69|10.09|11.74|10.14|11.69|10.09|0
1643328290000|2022-01-28 00:04:50|11.71|10.11|11.65|10.05|11.71|10.11|11.65|10.05|0
1643328300000|2022-01-28 00:05:00|11.66|10.06|11.7|10.1|11.7|10.1|11.66|10.06|0
1643328310000|2022-01-28 00:05:10|11.69|10.09|11.71|10.11|11.71|10.11|11.64|10.04|0
1643328320000|2022-01-28 00:05:20|11.7|10.1|11.73|10.13|11.73|10.13|11.7|10.1|0
1643328330000|2022-01-28 00:05:30|11.71|10.11|11.72|10.12|11.73|10.13|11.71|10.11|0
1643328340000|2022-01-28 00:05:40|11.71|10.11|11.66|10.06|11.71|10.11|11.65|10.05|0
1643328350000|2022-01-28 00:05:50|11.65|10.05|11.64|10.04|11.66|10.06|11.64|10.04|0
1643328360000|2022-01-28 00:06:00|11.69|10.09|11.66|10.06|11.69|10.09|11.66|10.06|0
1643328370000|2022-01-28 00:06:10|11.59|9.99|11.57|9.97|11.59|9.99|11.57|9.97|0
1643328380000|2022-01-28 00:06:20|11.55|9.95|11.54|9.94|11.58|9.98|11.54|9.94|0
1643328390000|2022-01-28 00:06:30|11.53|9.93|11.51|9.91|11.58|9.98|11.51|9.91|0
1643328400000|2022-01-28 00:06:40|11.52|9.92|11.54|9.94|11.54|9.94|11.52|9.92|0
1643328410000|2022-01-28 00:06:50|11.56|9.96|11.57|9.97|11.57|9.97|11.56|9.96|0
1643328420000|2022-01-28 00:07:00|11.58|9.98|11.64|10.04|11.64|10.04|11.57|9.97|0
1643328430000|2022-01-28 00:07:10|11.62|10.02|11.62|10.02|11.62|10.02|11.62|10.02|0
1643328440000|2022-01-28 00:07:20|11.66|10.06|11.66|10.06|11.66|10.06|11.64|10.04|0
1643328450000|2022-01-28 00:07:30|11.65|10.05|11.67|10.07|11.67|10.07|11.64|10.04|0
1643328460000|2022-01-28 00:07:40|11.63|10.03|11.67|10.07|11.67|10.07|11.63|10.03|0
1643328470000|2022-01-28 00:07:50|11.66|10.06|11.69|10.09|11.69|10.09|11.66|10.06|0
1643328480000|2022-01-28 00:08:00|11.76|10.16|11.71|10.11|11.76|10.16|11.69|10.09|0
1643328490000|2022-01-28 00:08:10|11.6|10|11.62|10.02|11.62|10.02|11.58|9.98|0
1643328500000|2022-01-28 00:08:20|11.64|10.04|11.63|10.03|11.64|10.04|11.62|10.02|0
1643328510000|2022-01-28 00:08:30|11.64|10.04|11.66|10.06|11.67|10.07|11.64|10.04|0
1643328520000|2022-01-28 00:08:40|11.65|10.05|11.59|9.99|11.65|10.05|11.59|9.99|0
1643328530000|2022-01-28 00:08:50|11.6|10|11.54|9.94|11.6|10|11.54|9.94|0
1643328540000|2022-01-28 00:09:00|11.52|9.92|11.39|9.79|11.52|9.92|11.39|9.79|0
1643328550000|2022-01-28 00:09:10|11.35|9.75|11.32|9.72|11.35|9.75|11.32|9.72|0
1643328560000|2022-01-28 00:09:20|11.35|9.75|11.38|9.78|11.39|9.79|11.35|9.75|0
1643328570000|2022-01-28 00:09:30|11.39|9.79|11.41|9.81|11.41|9.81|11.39|9.79|0
1643328580000|2022-01-28 00:09:40|11.47|9.87|11.43|9.83|11.47|9.87|11.42|9.82|0
1643328590000|2022-01-28 00:09:50|11.33|9.73|11.19|9.59|11.33|9.73|11.19|9.59|0
1643328600000|2022-01-28 00:10:00|11.2|9.6|11.3|9.7|11.32|9.72|11.2|9.6|0
1643328610000|2022-01-28 00:10:10|11.27|9.67|11.25|9.65|11.28|9.68|11.25|9.65|0
1643328620000|2022-01-28 00:10:20|11.27|9.67|11.32|9.72|11.32|9.72|11.25|9.65|0
1643328630000|2022-01-28 00:10:30|11.38|9.78|11.33|9.73|11.38|9.78|11.33|9.73|0
1643328640000|2022-01-28 00:10:40|11.31|9.71|11.34|9.74|11.39|9.79|11.31|9.71|0
1643328650000|2022-01-28 00:10:50|11.38|9.78|11.34|9.74|11.38|9.78|11.34|9.74|0
1643328660000|2022-01-28 00:11:00|11.35|9.75|11.41|9.81|11.41|9.81|11.34|9.74|0
1643328670000|2022-01-28 00:11:10|11.51|9.91|11.53|9.93|11.53|9.93|11.51|9.91|0
1643328680000|2022-01-28 00:11:20|11.51|9.91|11.57|9.97|11.58|9.98|11.51|9.91|0
1643328690000|2022-01-28 00:11:30|11.58|9.98|11.61|10.01|11.61|10.01|11.58|9.98|0
1643328700000|2022-01-28 00:11:40|11.63|10.03|11.59|9.99|11.64|10.04|11.59|9.99|0
1643328710000|2022-01-28 00:11:50|11.54|9.94|11.56|9.96|11.57|9.97|11.54|9.94|0
1643328720000|2022-01-28 00:12:00|11.57|9.97|11.49|9.89|11.57|9.97|11.49|9.89|0
1643328730000|2022-01-28 00:12:10|11.51|9.91|11.53|9.93|11.53|9.93|11.51|9.91|0
1643328740000|2022-01-28 00:12:20|11.49|9.89|11.44|9.84|11.49|9.89|11.44|9.84|0
1643328750000|2022-01-28 00:12:30|11.45|9.85|11.43|9.83|11.45|9.85|11.43|9.83|0
1643328760000|2022-01-28 00:12:40|11.45|9.85|11.42|9.82|11.47|9.87|11.42|9.82|0
1643328770000|2022-01-28 00:12:50|11.41|9.81|11.41|9.81|11.41|9.81|11.4|9.8|0
1643328780000|2022-01-28 00:13:00|11.43|9.83|11.5|9.9|11.54|9.94|11.43|9.83|0
1643328790000|2022-01-28 00:13:10|11.48|9.88|11.47|9.87|11.49|9.89|11.47|9.87|0
1643328800000|2022-01-28 00:13:20|11.48|9.88|11.48|9.88|11.5|9.9|11.48|9.88|0
1643328810000|2022-01-28 00:13:30|11.51|9.91|11.6|10|11.6|10|11.51|9.91|0
1643328820000|2022-01-28 00:13:40|11.59|9.99|11.68|10.08|11.68|10.08|11.59|9.99|0
1643328830000|2022-01-28 00:13:50|11.66|10.06|11.64|10.04|11.68|10.08|11.61|10.01|0
1643328840000|2022-01-28 00:14:00|11.68|10.08|11.68|10.08|11.68|10.08|11.68|10.08|0
1643328850000|2022-01-28 00:14:10|11.73|10.13|11.66|10.06|11.73|10.13|11.66|10.06|0
1643328860000|2022-01-28 00:14:20|11.68|10.08|11.68|10.08|11.68|10.08|11.66|10.06|0
1643328870000|2022-01-28 00:14:30|11.73|10.13|11.83|10.23|11.83|10.23|11.73|10.13|0
1643328880000|2022-01-28 00:14:40|11.86|10.26|12|10.4|12|10.4|11.86|10.26|0
1643328890000|2022-01-28 00:14:50|12.01|10.41|12.03|10.43|12.03|10.43|12.01|10.41|0
1643328900000|2022-01-28 00:15:00|11.99|10.39|12.01|10.41|12.01|10.41|11.99|10.39|0
1643328910000|2022-01-28 00:15:10|12.03|10.43|12.05|10.45|12.12|10.52|12.03|10.43|0
1643328920000|2022-01-28 00:15:20|12.03|10.43|11.91|10.31|12.03|10.43|11.91|10.31|0
1643328930000|2022-01-28 00:15:30|11.92|10.32|11.78|10.18|11.92|10.32|11.78|10.18|0
1643328940000|2022-01-28 00:15:40|11.79|10.19|11.79|10.19|11.81|10.21|11.77|10.17|0
1643328950000|2022-01-28 00:15:50|11.81|10.21|11.79|10.19|11.81|10.21|11.78|10.18|0
1643328960000|2022-01-28 00:16:00|11.82|10.22|11.78|10.18|11.82|10.22|11.76|10.16|0
1643328970000|2022-01-28 00:16:10|11.79|10.19|11.78|10.18|11.79|10.19|11.77|10.17|0
1643328980000|2022-01-28 00:16:20|11.76|10.16|11.71|10.11|11.76|10.16|11.7|10.1|0
1643328990000|2022-01-28 00:16:30|11.68|10.08|11.68|10.08|11.68|10.08|11.67|10.07|0
1643329000000|2022-01-28 00:16:40|11.73|10.13|11.71|10.11|11.73|10.13|11.71|10.11|0
1643329010000|2022-01-28 00:16:50|11.77|10.17|11.7|10.1|11.81|10.21|11.7|10.1|0
1643329020000|2022-01-28 00:17:00|11.71|10.11|11.78|10.18|11.78|10.18|11.71|10.11|0
1643329030000|2022-01-28 00:17:10|11.71|10.11|11.7|10.1|11.71|10.11|11.7|10.1|0
1643329040000|2022-01-28 00:17:20|11.69|10.09|11.71|10.11|11.71|10.11|11.69|10.09|0
1643329050000|2022-01-28 00:17:30|11.73|10.13|11.71|10.11|11.73|10.13|11.71|10.11|0
1643329060000|2022-01-28 00:17:40|11.67|10.07|11.68|10.08|11.69|10.09|11.67|10.07|0
1643329070000|2022-01-28 00:17:50|11.74|10.14|11.76|10.16|11.76|10.16|11.74|10.14|0
1643329080000|2022-01-28 00:18:00|11.74|10.14|11.7|10.1|11.74|10.14|11.7|10.1|0
1643329090000|2022-01-28 00:18:10|11.67|10.07|11.6|10|11.67|10.07|11.59|9.99|0
1643329100000|2022-01-28 00:18:20|11.59|9.99|11.64|10.04|11.64|10.04|11.59|9.99|0
1643329110000|2022-01-28 00:18:30|11.65|10.05|11.57|9.97|11.65|10.05|11.57|9.97|0
1643329120000|2022-01-28 00:18:40|11.56|9.96|11.55|9.95|11.57|9.97|11.54|9.94|0
1643329130000|2022-01-28 00:18:50|11.54|9.94|11.51|9.91|11.54|9.94|11.51|9.91|0
1643329140000|2022-01-28 00:19:00|11.59|9.99|11.52|9.92|11.59|9.99|11.52|9.92|0
1643329150000|2022-01-28 00:19:10|11.49|9.89|11.54|9.94|11.54|9.94|11.49|9.89|0
1643329160000|2022-01-28 00:19:20|11.55|9.95|11.52|9.92|11.55|9.95|11.52|9.92|0
1643329170000|2022-01-28 00:19:30|11.51|9.91|11.48|9.88|11.51|9.91|11.48|9.88|0
1643329180000|2022-01-28 00:19:40|11.47|9.87|11.45|9.85|11.47|9.87|11.43|9.83|0
1643329190000|2022-01-28 00:19:50|11.44|9.84|11.52|9.92|11.52|9.92|11.44|9.84|0
1643329200000|2022-01-28 00:20:00|11.54|9.94|11.53|9.93|11.63|10.03|11.53|9.93|0
1643329210000|2022-01-28 00:20:10|11.52|9.92|11.49|9.89|11.52|9.92|11.48|9.88|0
1643329220000|2022-01-28 00:20:20|11.48|9.88|11.53|9.93|11.53|9.93|11.48|9.88|0
1643329230000|2022-01-28 00:20:30|11.54|9.94|11.51|9.91|11.54|9.94|11.48|9.88|0
1643329240000|2022-01-28 00:20:40|11.5|9.9|11.46|9.86|11.51|9.91|11.46|9.86|0
1643329250000|2022-01-28 00:20:50|11.41|9.81|11.36|9.76|11.41|9.81|11.32|9.72|0
1643329260000|2022-01-28 00:21:00|11.35|9.75|11.33|9.73|11.35|9.75|11.32|9.72|0
1643329270000|2022-01-28 00:21:10|11.34|9.74|11.31|9.71|11.34|9.74|11.29|9.69|0
1643329280000|2022-01-28 00:21:20|11.34|9.74|11.33|9.73|11.34|9.74|11.32|9.72|0
1643329290000|2022-01-28 00:21:30|11.34|9.74|11.4|9.8|11.4|9.8|11.34|9.74|0
1643329300000|2022-01-28 00:21:40|11.34|9.74|11.35|9.75|11.36|9.76|11.34|9.74|0
1643329310000|2022-01-28 00:21:50|11.37|9.77|11.36|9.76|11.38|9.78|11.36|9.76|0
1643329320000|2022-01-28 00:22:00|11.37|9.77|11.37|9.77|11.37|9.77|11.36|9.76|0
1643329330000|2022-01-28 00:22:10|11.36|9.76|11.36|9.76|11.36|9.76|11.35|9.75|0
1643329340000|2022-01-28 00:22:20|11.34|9.74|11.35|9.75|11.36|9.76|11.34|9.74|0
1643329350000|2022-01-28 00:22:30|11.38|9.78|11.34|9.74|11.38|9.78|11.34|9.74|0
1643329360000|2022-01-28 00:22:40|11.36|9.76|11.43|9.83|11.44|9.84|11.36|9.76|0
1643329370000|2022-01-28 00:22:50|11.44|9.84|11.39|9.79|11.44|9.84|11.38|9.78|0
1643329380000|2022-01-28 00:23:00|11.43|9.83|11.39|9.79|11.43|9.83|11.38|9.78|0
1643329390000|2022-01-28 00:23:10|11.4|9.8|11.47|9.87|11.49|9.89|11.4|9.8|0
1643329400000|2022-01-28 00:23:20|11.51|9.91|11.53|9.93|11.53|9.93|11.51|9.91|0
1643329410000|2022-01-28 00:23:30|11.57|9.97|11.57|9.97|11.57|9.97|11.57|9.97|0
1643329420000|2022-01-28 00:23:40|11.56|9.96|11.47|9.87|11.56|9.96|11.47|9.87|0
1643329430000|2022-01-28 00:23:50|11.45|9.85|11.51|9.91|11.51|9.91|11.45|9.85|0
1643329440000|2022-01-28 00:24:00|11.47|9.87|11.49|9.89|11.49|9.89|11.47|9.87|0
1643329450000|2022-01-28 00:24:10|11.55|9.95|11.54|9.94|11.55|9.95|11.51|9.91|0
1643329460000|2022-01-28 00:24:20|11.51|9.91|11.52|9.92|11.52|9.92|11.49|9.89|0
1643329470000|2022-01-28 00:24:30|11.5|9.9|11.51|9.91|11.51|9.91|11.5|9.9|0
1643329480000|2022-01-28 00:24:40|11.5|9.9|11.57|9.97|11.57|9.97|11.5|9.9|0
1643329490000|2022-01-28 00:24:50|11.58|9.98|11.55|9.95|11.58|9.98|11.55|9.95|0
1643329500000|2022-01-28 00:25:00|11.5|9.9|11.41|9.81|11.5|9.9|11.4|9.8|0
1643329510000|2022-01-28 00:25:10|11.43|9.83|11.51|9.91|11.51|9.91|11.43|9.83|0
1643329520000|2022-01-28 00:25:20|11.52|9.92|11.58|9.98|11.58|9.98|11.52|9.92|0
1643329530000|2022-01-28 00:25:30|11.59|9.99|11.68|10.08|11.71|10.11|11.59|9.99|0
1643329540000|2022-01-28 00:25:40|11.71|10.11|11.76|10.16|11.76|10.16|11.71|10.11|0
1643329550000|2022-01-28 00:25:50|11.77|10.17|11.63|10.03|11.77|10.17|11.63|10.03|0
1643329560000|2022-01-28 00:26:00|11.64|10.04|11.58|9.98|11.64|10.04|11.54|9.94|0
1643329570000|2022-01-28 00:26:10|11.53|9.93|11.58|9.98|11.58|9.98|11.53|9.93|0
1643329580000|2022-01-28 00:26:20|11.55|9.95|11.51|9.91|11.55|9.95|11.51|9.91|0
1643329590000|2022-01-28 00:26:30|11.49|9.89|11.54|9.94|11.54|9.94|11.49|9.89|0
1643329600000|2022-01-28 00:26:40|11.53|9.93|11.5|9.9|11.55|9.95|11.5|9.9|0
1643329610000|2022-01-28 00:26:50|11.53|9.93|11.49|9.89|11.53|9.93|11.42|9.82|0
1643329620000|2022-01-28 00:27:00|11.47|9.87|11.4|9.8|11.47|9.87|11.34|9.74|0
1643329630000|2022-01-28 00:27:10|11.39|9.79|11.4|9.8|11.42|9.82|11.39|9.79|0
1643329640000|2022-01-28 00:27:20|11.44|9.84|11.45|9.85|11.45|9.85|11.44|9.84|0
1643329650000|2022-01-28 00:27:30|11.41|9.81|11.38|9.78|11.41|9.81|11.38|9.78|0
1643329660000|2022-01-28 00:27:40|11.36|9.76|11.38|9.78|11.38|9.78|11.36|9.76|0
1643329670000|2022-01-28 00:27:50|11.42|9.82|11.47|9.87|11.49|9.89|11.42|9.82|0
1643329680000|2022-01-28 00:28:00|11.51|9.91|11.53|9.93|11.53|9.93|11.49|9.89|0
1643329690000|2022-01-28 00:28:10|11.52|9.92|11.52|9.92|11.52|9.92|11.51|9.91|0
1643329700000|2022-01-28 00:28:20|11.5|9.9|11.42|9.82|11.5|9.9|11.42|9.82|0
1643329710000|2022-01-28 00:28:30|11.53|9.93|11.47|9.87|11.53|9.93|11.45|9.85|0
1643329720000|2022-01-28 00:28:40|11.52|9.92|11.5|9.9|11.52|9.92|11.49|9.89|0
1643329730000|2022-01-28 00:28:50|11.45|9.85|11.49|9.89|11.52|9.92|11.45|9.85|0
1643329740000|2022-01-28 00:29:00|11.5|9.9|11.51|9.91|11.52|9.92|11.5|9.9|0
1643329750000|2022-01-28 00:29:10|11.44|9.84|11.39|9.79|11.44|9.84|11.39|9.79|0
1643329760000|2022-01-28 00:29:20|11.37|9.77|11.33|9.73|11.37|9.77|11.33|9.73|0
1643329770000|2022-01-28 00:29:30|11.32|9.72|11.36|9.76|11.36|9.76|11.32|9.72|0
1643329780000|2022-01-28 00:29:40|11.38|9.78|11.32|9.72|11.38|9.78|11.32|9.72|0
1643329790000|2022-01-28 00:29:50|11.3|9.7|11.29|9.69|11.31|9.71|11.29|9.69|0
1643329800000|2022-01-28 00:30:00|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1643329810000|2022-01-28 00:30:10|11.36|9.76|11.36|9.76|11.4|9.8|11.35|9.75|0
1643329820000|2022-01-28 00:30:20|11.37|9.77|11.23|9.63|11.37|9.77|11.22|9.62|0
1643329830000|2022-01-28 00:30:30|11.21|9.61|11.17|9.57|11.21|9.61|11.17|9.57|0
1643329840000|2022-01-28 00:30:40|11.15|9.55|11.13|9.53|11.17|9.57|11.13|9.53|0
1643329850000|2022-01-28 00:30:50|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1643329860000|2022-01-28 00:31:00|11.05|9.45|10.99|9.39|11.05|9.45|10.99|9.39|0
1643329870000|2022-01-28 00:31:10|10.97|9.37|10.97|9.37|10.99|9.39|10.97|9.37|0
1643329880000|2022-01-28 00:31:20|10.91|9.31|10.73|9.13|10.91|9.31|10.73|9.13|0
1643329890000|2022-01-28 00:31:30|10.8|9.2|10.78|9.18|10.8|9.2|10.78|9.18|0
1643329900000|2022-01-28 00:31:40|10.82|9.22|10.64|9.04|10.82|9.22|10.64|9.04|0
1643329910000|2022-01-28 00:31:50|10.63|9.03|10.63|9.03|10.63|9.03|10.59|8.99|0
1643329920000|2022-01-28 00:32:00|10.62|9.02|10.61|9.01|10.62|9.02|10.59|8.99|0
1643329930000|2022-01-28 00:32:10|10.59|8.99|10.72|9.12|10.72|9.12|10.59|8.99|0
1643329940000|2022-01-28 00:32:20|10.68|9.08|10.66|9.06|10.72|9.12|10.66|9.06|0
1643329950000|2022-01-28 00:32:30|10.7|9.1|10.69|9.09|10.71|9.11|10.69|9.09|0
1643329960000|2022-01-28 00:32:40|10.61|9.01|10.62|9.02|10.66|9.06|10.61|9.01|0
1643329970000|2022-01-28 00:32:50|10.63|9.03|10.6|9|10.63|9.03|10.6|9|0
1643329980000|2022-01-28 00:33:00|10.63|9.03|10.67|9.07|10.67|9.07|10.63|9.03|0
1643329990000|2022-01-28 00:33:10|10.66|9.06|10.64|9.04|10.66|9.06|10.62|9.02|0
1643330000000|2022-01-28 00:33:20|10.59|8.99|10.54|8.94|10.59|8.99|10.54|8.94|0
1643330010000|2022-01-28 00:33:30|10.53|8.93|10.59|8.99|10.59|8.99|10.53|8.93|0
1643330020000|2022-01-28 00:33:40|10.58|8.98|10.59|8.99|10.6|9|10.58|8.98|0
1643330030000|2022-01-28 00:33:50|10.68|9.08|10.7|9.1|10.72|9.12|10.68|9.08|0
1643330040000|2022-01-28 00:34:00|10.69|9.09|10.84|9.24|10.84|9.24|10.69|9.09|0
1643330050000|2022-01-28 00:34:10|10.78|9.18|10.76|9.16|10.78|9.18|10.76|9.16|0
1643330060000|2022-01-28 00:34:20|10.78|9.18|10.8|9.2|10.8|9.2|10.78|9.18|0
1643330070000|2022-01-28 00:34:30|10.79|9.19|10.82|9.22|10.82|9.22|10.79|9.19|0
1643330080000|2022-01-28 00:34:40|10.84|9.24|10.79|9.19|10.84|9.24|10.78|9.18|0
1643330090000|2022-01-28 00:34:50|10.82|9.22|10.75|9.15|10.82|9.22|10.75|9.15|0
1643330100000|2022-01-28 00:35:00|10.73|9.13|10.8|9.2|10.8|9.2|10.73|9.13|0
1643330110000|2022-01-28 00:35:10|10.84|9.24|10.81|9.21|10.84|9.24|10.8|9.2|0
1643330120000|2022-01-28 00:35:20|10.74|9.14|10.79|9.19|10.79|9.19|10.74|9.14|0
1643330130000|2022-01-28 00:35:30|10.8|9.2|10.92|9.32|10.92|9.32|10.8|9.2|0
1643330140000|2022-01-28 00:35:40|10.9|9.3|10.9|9.3|10.92|9.32|10.9|9.3|0
1643330150000|2022-01-28 00:35:50|10.91|9.31|10.92|9.32|10.92|9.32|10.9|9.3|0
1643330160000|2022-01-28 00:36:00|10.86|9.26|10.78|9.18|10.86|9.26|10.78|9.18|0
1643330170000|2022-01-28 00:36:10|10.81|9.21|10.85|9.25|10.87|9.27|10.81|9.21|0
1643330180000|2022-01-28 00:36:20|10.84|9.24|10.87|9.27|10.87|9.27|10.84|9.24|0
1643330190000|2022-01-28 00:36:30|10.88|9.28|10.9|9.3|10.9|9.3|10.85|9.25|0
1643330200000|2022-01-28 00:36:40|10.97|9.37|10.93|9.33|10.97|9.37|10.93|9.33|0
1643330210000|2022-01-28 00:36:50|10.92|9.32|10.92|9.32|10.94|9.34|10.92|9.32|0
1643330220000|2022-01-28 00:37:00|10.87|9.27|10.91|9.31|10.92|9.32|10.87|9.27|0
1643330230000|2022-01-28 00:37:10|10.89|9.29|10.9|9.3|10.9|9.3|10.89|9.29|0
1643330240000|2022-01-28 00:37:20|10.89|9.29|10.84|9.24|10.89|9.29|10.84|9.24|0
1643330250000|2022-01-28 00:37:30|10.88|9.28|10.92|9.32|10.92|9.32|10.88|9.28|0
1643330260000|2022-01-28 00:37:40|10.94|9.34|10.99|9.39|11.01|9.41|10.94|9.34|0
1643330270000|2022-01-28 00:37:50|10.98|9.38|10.99|9.39|11.03|9.43|10.98|9.38|0
1643330280000|2022-01-28 00:38:00|11.02|9.42|10.94|9.34|11.02|9.42|10.94|9.34|0
1643330290000|2022-01-28 00:38:10|10.92|9.32|10.94|9.34|10.94|9.34|10.92|9.32|0
1643330300000|2022-01-28 00:38:20|10.92|9.32|10.9|9.3|10.94|9.34|10.9|9.3|0
1643330310000|2022-01-28 00:38:30|10.92|9.32|10.95|9.35|10.95|9.35|10.92|9.32|0
1643330320000|2022-01-28 00:38:40|10.94|9.34|10.92|9.32|10.94|9.34|10.92|9.32|0
1643330330000|2022-01-28 00:38:50|10.91|9.31|10.89|9.29|10.91|9.31|10.89|9.29|0
1643330340000|2022-01-28 00:39:00|10.88|9.28|10.9|9.3|10.9|9.3|10.87|9.27|0
1643330350000|2022-01-28 00:39:10|10.89|9.29|10.91|9.31|10.91|9.31|10.88|9.28|0
1643330360000|2022-01-28 00:39:20|10.88|9.28|10.87|9.27|10.88|9.28|10.86|9.26|0
1643330370000|2022-01-28 00:39:30|10.89|9.29|10.86|9.26|10.89|9.29|10.86|9.26|0
1643330380000|2022-01-28 00:39:40|10.82|9.22|10.84|9.24|10.84|9.24|10.82|9.22|0
1643330390000|2022-01-28 00:39:50|10.87|9.27|10.88|9.28|10.9|9.3|10.87|9.27|0
1643330400000|2022-01-28 00:40:00|10.84|9.24|10.7|9.1|10.84|9.24|10.7|9.1|0
1643330410000|2022-01-28 00:40:10|10.71|9.11|10.7|9.1|10.71|9.11|10.68|9.08|0
1643330420000|2022-01-28 00:40:20|10.68|9.08|10.66|9.06|10.68|9.08|10.66|9.06|0
1643330430000|2022-01-28 00:40:30|10.68|9.08|10.6|9|10.68|9.08|10.6|9|0
1643330440000|2022-01-28 00:40:40|10.63|9.03|10.64|9.04|10.64|9.04|10.63|9.03|0
1643330450000|2022-01-28 00:40:50|10.55|8.95|10.54|8.94|10.55|8.95|10.54|8.94|0
1643330460000|2022-01-28 00:41:00|10.52|8.92|10.54|8.94|10.54|8.94|10.48|8.88|0
1643330470000|2022-01-28 00:41:10|10.49|8.89|10.5|8.9|10.5|8.9|10.48|8.88|0
1643330480000|2022-01-28 00:41:20|10.53|8.93|10.54|8.94|10.58|8.98|10.52|8.92|0
1643330490000|2022-01-28 00:41:30|10.56|8.96|10.56|8.96|10.56|8.96|10.55|8.95|0
1643330500000|2022-01-28 00:41:40|10.54|8.94|10.62|9.02|10.62|9.02|10.54|8.94|0
1643330510000|2022-01-28 00:41:50|10.65|9.05|10.61|9.01|10.65|9.05|10.61|9.01|0
1643330520000|2022-01-28 00:42:00|10.55|8.95|10.58|8.98|10.58|8.98|10.55|8.95|0
1643330530000|2022-01-28 00:42:10|10.56|8.96|10.55|8.95|10.56|8.96|10.54|8.94|0
1643330540000|2022-01-28 00:42:20|10.57|8.97|10.54|8.94|10.57|8.97|10.54|8.94|0
1643330550000|2022-01-28 00:42:30|10.6|9|10.62|9.02|10.62|9.02|10.59|8.99|0
1643330560000|2022-01-28 00:42:40|10.6|9|10.54|8.94|10.6|9|10.54|8.94|0
1643330570000|2022-01-28 00:42:50|10.55|8.95|10.56|8.96|10.59|8.99|10.55|8.95|0
1643330580000|2022-01-28 00:43:00|10.54|8.94|10.53|8.93|10.61|9.01|10.53|8.93|0
1643330590000|2022-01-28 00:43:10|10.51|8.91|10.56|8.96|10.56|8.96|10.51|8.91|0
1643330600000|2022-01-28 00:43:20|10.52|8.92|10.53|8.93|10.54|8.94|10.52|8.92|0
1643330610000|2022-01-28 00:43:30|10.54|8.94|10.54|8.94|10.56|8.96|10.53|8.93|0
1643330620000|2022-01-28 00:43:40|10.52|8.92|10.54|8.94|10.54|8.94|10.52|8.92|0
1643330630000|2022-01-28 00:43:50|10.55|8.95|10.58|8.98|10.58|8.98|10.55|8.95|0
1643330640000|2022-01-28 00:44:00|10.59|8.99|10.68|9.08|10.68|9.08|10.59|8.99|0
1643330650000|2022-01-28 00:44:10|10.74|9.14|10.7|9.1|10.76|9.16|10.7|9.1|0
1643330660000|2022-01-28 00:44:20|10.71|9.11|10.7|9.1|10.72|9.12|10.67|9.07|0
1643330670000|2022-01-28 00:44:30|10.68|9.08|10.7|9.1|10.72|9.12|10.68|9.08|0
1643330680000|2022-01-28 00:44:40|10.69|9.09|10.69|9.09|10.69|9.09|10.69|9.09|0
1643330690000|2022-01-28 00:44:50|10.72|9.12|10.67|9.07|10.72|9.12|10.67|9.07|0
1643330700000|2022-01-28 00:45:00|10.68|9.08|10.66|9.06|10.68|9.08|10.65|9.05|0
1643330710000|2022-01-28 00:45:10|10.65|9.05|10.7|9.1|10.7|9.1|10.65|9.05|0
1643330720000|2022-01-28 00:45:20|10.74|9.14|10.78|9.18|10.78|9.18|10.74|9.14|0
1643330730000|2022-01-28 00:45:30|10.8|9.2|10.78|9.18|10.8|9.2|10.76|9.16|0
1643330740000|2022-01-28 00:45:40|10.75|9.15|10.85|9.25|10.85|9.25|10.75|9.15|0
1643330750000|2022-01-28 00:45:50|10.81|9.21|10.76|9.16|10.81|9.21|10.72|9.12|0
1643330760000|2022-01-28 00:46:00|10.75|9.15|10.63|9.03|10.75|9.15|10.63|9.03|0
1643330770000|2022-01-28 00:46:10|10.61|9.01|10.5|8.9|10.61|9.01|10.5|8.9|0
1643330780000|2022-01-28 00:46:20|10.44|8.84|10.49|8.89|10.49|8.89|10.44|8.84|0
1643330790000|2022-01-28 00:46:30|10.48|8.88|10.64|9.04|10.64|9.04|10.48|8.88|0
1643330800000|2022-01-28 00:46:40|10.68|9.08|10.63|9.03|10.68|9.08|10.6|9|0
1643330810000|2022-01-28 00:46:50|10.64|9.04|10.7|9.1|10.7|9.1|10.64|9.04|0
1643330820000|2022-01-28 00:47:00|10.68|9.08|10.75|9.15|10.76|9.16|10.68|9.08|0
1643330830000|2022-01-28 00:47:10|10.76|9.16|10.86|9.26|10.86|9.26|10.76|9.16|0
1643330840000|2022-01-28 00:47:20|10.87|9.27|10.9|9.3|10.9|9.3|10.87|9.27|0
1643330850000|2022-01-28 00:47:30|10.89|9.29|10.96|9.36|10.96|9.36|10.89|9.29|0
1643330860000|2022-01-28 00:47:40|10.93|9.33|10.86|9.26|10.98|9.38|10.86|9.26|0
1643330870000|2022-01-28 00:47:50|10.89|9.29|10.94|9.34|10.94|9.34|10.89|9.29|0
1643330880000|2022-01-28 00:48:00|10.96|9.36|10.95|9.35|10.96|9.36|10.95|9.35|0
1643330890000|2022-01-28 00:48:10|10.94|9.34|11.01|9.41|11.02|9.42|10.94|9.34|0
1643330900000|2022-01-28 00:48:20|11.02|9.42|11|9.4|11.02|9.42|11|9.4|0
1643330910000|2022-01-28 00:48:30|11.01|9.41|11.02|9.42|11.04|9.44|11.01|9.41|0
1643330920000|2022-01-28 00:48:40|11.04|9.44|11.09|9.49|11.09|9.49|11.04|9.44|0
1643330930000|2022-01-28 00:48:50|11.1|9.5|11.09|9.49|11.13|9.53|11.09|9.49|0
1643330940000|2022-01-28 00:49:00|11.05|9.45|11.02|9.42|11.09|9.49|11.02|9.42|0
1643330950000|2022-01-28 00:49:10|11.04|9.44|11.08|9.48|11.09|9.49|11.04|9.44|0
1643330960000|2022-01-28 00:49:20|11.15|9.55|11.16|9.56|11.19|9.59|11.15|9.55|0
1643330970000|2022-01-28 00:49:30|11.1|9.5|11.1|9.5|11.15|9.55|11.1|9.5|0
1643330980000|2022-01-28 00:49:40|11.15|9.55|11.09|9.49|11.15|9.55|11.05|9.45|0
1643330990000|2022-01-28 00:49:50|11.08|9.48|11.06|9.46|11.08|9.48|11.06|9.46|0
1643331000000|2022-01-28 00:50:00|11.08|9.48|11.09|9.49|11.09|9.49|11.08|9.48|0
1643331010000|2022-01-28 00:50:10|11.08|9.48|11.1|9.5|11.1|9.5|11.08|9.48|0
1643331020000|2022-01-28 00:50:20|11.07|9.47|11.09|9.49|11.11|9.51|11.07|9.47|0
1643331030000|2022-01-28 00:50:30|11.06|9.46|11.03|9.43|11.06|9.46|11.03|9.43|0
1643331040000|2022-01-28 00:50:40|11.06|9.46|11.07|9.47|11.08|9.48|11.06|9.46|0
1643331050000|2022-01-28 00:50:50|11.08|9.48|11.02|9.42|11.08|9.48|11|9.4|0
1643331060000|2022-01-28 00:51:00|11.01|9.41|11.04|9.44|11.05|9.45|11.01|9.41|0
1643331070000|2022-01-28 00:51:10|11.06|9.46|11.05|9.45|11.06|9.46|11.04|9.44|0
1643331080000|2022-01-28 00:51:20|10.98|9.38|10.98|9.38|11|9.4|10.98|9.38|0
1643331090000|2022-01-28 00:51:30|11|9.4|11.05|9.45|11.06|9.46|11|9.4|0
1643331100000|2022-01-28 00:51:40|11.04|9.44|10.99|9.39|11.04|9.44|10.99|9.39|0
1643331110000|2022-01-28 00:51:50|11.01|9.41|11.07|9.47|11.07|9.47|11.01|9.41|0
1643331120000|2022-01-28 00:52:00|11.06|9.46|11.08|9.48|11.08|9.48|11.06|9.46|0
1643331130000|2022-01-28 00:52:10|11.12|9.52|11.12|9.52|11.14|9.54|11.12|9.52|0
1643331140000|2022-01-28 00:52:20|11.13|9.53|11.37|9.77|11.37|9.77|11.12|9.52|0
1643331150000|2022-01-28 00:52:30|11.39|9.79|11.42|9.82|11.46|9.86|11.39|9.79|0
1643331160000|2022-01-28 00:52:40|11.44|9.84|11.36|9.76|11.44|9.84|11.36|9.76|0
1643331170000|2022-01-28 00:52:50|11.35|9.75|11.28|9.68|11.35|9.75|11.28|9.68|0
1643331180000|2022-01-28 00:53:00|11.25|9.65|11.39|9.79|11.39|9.79|11.25|9.65|0
1643331190000|2022-01-28 00:53:10|11.36|9.76|11.37|9.77|11.44|9.84|11.35|9.75|0
1643331200000|2022-01-28 00:53:20|11.4|9.8|11.42|9.82|11.42|9.82|11.32|9.72|0
1643331210000|2022-01-28 00:53:30|11.4|9.8|11.44|9.84|11.49|9.89|11.39|9.79|0
1643331220000|2022-01-28 00:53:40|11.46|9.86|11.49|9.89|11.5|9.9|11.46|9.86|0
1643331230000|2022-01-28 00:53:50|11.52|9.92|11.48|9.88|11.52|9.92|11.46|9.86|0
1643331240000|2022-01-28 00:54:00|11.46|9.86|11.48|9.88|11.51|9.91|11.46|9.86|0
1643331250000|2022-01-28 00:54:10|11.49|9.89|11.59|9.99|11.59|9.99|11.49|9.89|0
1643331260000|2022-01-28 00:54:20|11.57|9.97|11.52|9.92|11.57|9.97|11.52|9.92|0
1643331270000|2022-01-28 00:54:30|11.54|9.94|11.6|10|11.6|10|11.53|9.93|0
1643331280000|2022-01-28 00:54:40|11.59|9.99|11.53|9.93|11.59|9.99|11.53|9.93|0
1643331290000|2022-01-28 00:54:50|11.55|9.95|11.54|9.94|11.55|9.95|11.54|9.94|0
1643331300000|2022-01-28 00:55:00|11.5|9.9|11.59|9.99|11.61|10.01|11.5|9.9|0
1643331310000|2022-01-28 00:55:10|11.57|9.97|11.7|10.1|11.7|10.1|11.57|9.97|0
1643331320000|2022-01-28 00:55:20|11.72|10.12|11.76|10.16|11.77|10.17|11.72|10.12|0
1643331330000|2022-01-28 00:55:30|11.74|10.14|11.71|10.11|11.76|10.16|11.71|10.11|0
1643331340000|2022-01-28 00:55:40|11.76|10.16|11.79|10.19|11.8|10.2|11.76|10.16|0
1643331350000|2022-01-28 00:55:50|11.76|10.16|11.81|10.21|11.81|10.21|11.76|10.16|0
1643331360000|2022-01-28 00:56:00|11.78|10.18|11.84|10.24|11.84|10.24|11.78|10.18|0
1643331370000|2022-01-28 00:56:10|11.82|10.22|11.78|10.18|11.82|10.22|11.78|10.18|0
1643331380000|2022-01-28 00:56:20|11.79|10.19|11.8|10.2|11.82|10.22|11.79|10.19|0
1643331390000|2022-01-28 00:56:30|11.82|10.22|11.81|10.21|11.82|10.22|11.81|10.21|0
1643331400000|2022-01-28 00:56:40|11.8|10.2|11.8|10.2|11.84|10.24|11.8|10.2|0
1643331410000|2022-01-28 00:56:50|11.79|10.19|11.78|10.18|11.8|10.2|11.78|10.18|0
1643331420000|2022-01-28 00:57:00|11.8|10.2|11.78|10.18|11.8|10.2|11.78|10.18|0
1643331430000|2022-01-28 00:57:10|11.79|10.19|11.84|10.24|11.84|10.24|11.78|10.18|0
1643331440000|2022-01-28 00:57:20|11.87|10.27|11.89|10.29|11.89|10.29|11.84|10.24|0
1643331450000|2022-01-28 00:57:30|11.9|10.3|11.91|10.31|11.93|10.33|11.9|10.3|0
1643331460000|2022-01-28 00:57:40|11.89|10.29|11.93|10.33|11.93|10.33|11.89|10.29|0
1643331470000|2022-01-28 00:57:50|11.89|10.29|11.97|10.37|11.97|10.37|11.89|10.29|0
1643331480000|2022-01-28 00:58:00|11.95|10.35|11.91|10.31|11.97|10.37|11.91|10.31|0
1643331490000|2022-01-28 00:58:10|11.9|10.3|11.93|10.33|11.93|10.33|11.9|10.3|0
1643331500000|2022-01-28 00:58:20|11.91|10.31|11.8|10.2|11.91|10.31|11.8|10.2|0
1643331510000|2022-01-28 00:58:30|11.82|10.22|11.84|10.24|11.86|10.26|11.82|10.22|0
1643331520000|2022-01-28 00:58:40|11.83|10.23|11.82|10.22|11.84|10.24|11.82|10.22|0
1643331530000|2022-01-28 00:58:50|11.81|10.21|11.9|10.3|11.91|10.31|11.81|10.21|0
1643331540000|2022-01-28 00:59:00|12.02|10.42|12.13|10.53|12.2|10.6|12.02|10.42|0
1643331550000|2022-01-28 00:59:10|12.11|10.51|12|10.4|12.11|10.51|12|10.4|0
1643331560000|2022-01-28 00:59:20|11.96|10.36|11.87|10.27|11.96|10.36|11.87|10.27|0
1643331570000|2022-01-28 00:59:30|11.83|10.23|11.91|10.31|11.91|10.31|11.8|10.2|0
1643331580000|2022-01-28 00:59:40|11.93|10.33|11.89|10.29|11.93|10.33|11.89|10.29|0
1643331590000|2022-01-28 00:59:50|11.93|10.33|11.86|10.26|11.93|10.33|11.86|10.26|0
1643331600000|2022-01-28 01:00:00|11.87|10.27|11.96|10.36|11.96|10.36|11.87|10.27|0
1643331610000|2022-01-28 01:00:10|11.9|10.3|11.89|10.29|11.91|10.31|11.89|10.29|0
1643331620000|2022-01-28 01:00:20|11.91|10.31|11.82|10.22|11.91|10.31|11.82|10.22|0
1643331630000|2022-01-28 01:00:30|11.85|10.25|11.82|10.22|11.85|10.25|11.82|10.22|0
1643331640000|2022-01-28 01:00:40|11.8|10.2|11.83|10.23|11.83|10.23|11.8|10.2|0
1643331650000|2022-01-28 01:00:50|11.86|10.26|11.84|10.24|11.86|10.26|11.84|10.24|0
1643331660000|2022-01-28 01:01:00|11.85|10.25|11.9|10.3|11.9|10.3|11.85|10.25|0
1643331670000|2022-01-28 01:01:10|12.04|10.44|11.96|10.36|12.04|10.44|11.96|10.36|0
1643331680000|2022-01-28 01:01:20|12|10.4|11.96|10.36|12|10.4|11.96|10.36|0
1643331690000|2022-01-28 01:01:30|11.97|10.37|12.02|10.42|12.02|10.42|11.97|10.37|0
1643331700000|2022-01-28 01:01:40|12.04|10.44|12.11|10.51|12.14|10.54|12.04|10.44|0
1643331710000|2022-01-28 01:01:50|12.08|10.48|12.08|10.48|12.09|10.49|12.08|10.48|0
1643331720000|2022-01-28 01:02:00|12.02|10.42|12.01|10.41|12.02|10.42|12|10.4|0
1643331730000|2022-01-28 01:02:10|12.04|10.44|12.04|10.44|12.04|10.44|12.04|10.44|0
1643331740000|2022-01-28 01:02:20|12.05|10.45|12.06|10.46|12.07|10.47|12.05|10.45|0
1643331750000|2022-01-28 01:02:30|12.11|10.51|12.08|10.48|12.11|10.51|12.08|10.48|0
1643331760000|2022-01-28 01:02:40|12.11|10.51|12.19|10.59|12.19|10.59|12.11|10.51|0
1643331770000|2022-01-28 01:02:50|12.17|10.57|12.17|10.57|12.18|10.58|12.14|10.54|0
1643331780000|2022-01-28 01:03:00|12.24|10.64|12.4|10.8|12.4|10.8|12.24|10.64|0
1643331790000|2022-01-28 01:03:10|12.37|10.77|12.4|10.8|12.4|10.8|12.3|10.7|0
1643331800000|2022-01-28 01:03:20|12.39|10.79|12.42|10.82|12.42|10.82|12.39|10.79|0
1643331810000|2022-01-28 01:03:30|12.41|10.81|12.49|10.89|12.49|10.89|12.41|10.81|0
1643331820000|2022-01-28 01:03:40|12.51|10.91|12.54|10.94|12.54|10.94|12.5|10.9|0
1643331830000|2022-01-28 01:03:50|12.51|10.91|12.47|10.87|12.51|10.91|12.47|10.87|0
1643331840000|2022-01-28 01:04:00|12.45|10.85|12.44|10.84|12.49|10.89|12.44|10.84|0
1643331850000|2022-01-28 01:04:10|12.45|10.85|12.49|10.89|12.51|10.91|12.45|10.85|0
1643331860000|2022-01-28 01:04:20|12.42|10.82|12.37|10.77|12.43|10.83|12.37|10.77|0
1643331870000|2022-01-28 01:04:30|12.41|10.81|12.42|10.82|12.42|10.82|12.37|10.77|0
1643331880000|2022-01-28 01:04:40|12.49|10.89|12.46|10.86|12.5|10.9|12.46|10.86|0
1643331890000|2022-01-28 01:04:50|12.36|10.76|12.38|10.78|12.38|10.78|12.36|10.76|0
1643331900000|2022-01-28 01:05:00|12.4|10.8|12.28|10.68|12.4|10.8|12.28|10.68|0
1643331910000|2022-01-28 01:05:10|12.27|10.67|12.31|10.71|12.31|10.71|12.27|10.67|0
1643331920000|2022-01-28 01:05:20|12.28|10.68|12.4|10.8|12.4|10.8|12.28|10.68|0
1643331930000|2022-01-28 01:05:30|12.37|10.77|12.37|10.77|12.37|10.77|12.37|10.77|0
1643331950000|2022-01-28 01:05:50|12.48|10.88|12.51|10.91|12.51|10.91|12.48|10.88|0
1643331960000|2022-01-28 01:06:00|12.58|10.98|12.58|10.98|12.58|10.98|12.54|10.94|0
1643331970000|2022-01-28 01:06:10|12.62|11.02|12.54|10.94|12.62|11.02|12.54|10.94|0
1643331980000|2022-01-28 01:06:20|12.57|10.97|12.51|10.91|12.59|10.99|12.51|10.91|0
1643331990000|2022-01-28 01:06:30|12.5|10.9|12.56|10.96|12.56|10.96|12.5|10.9|0
1643332000000|2022-01-28 01:06:40|12.54|10.94|12.56|10.96|12.56|10.96|12.53|10.93|0
1643332010000|2022-01-28 01:06:50|12.53|10.93|12.56|10.96|12.56|10.96|12.49|10.89|0
1643332020000|2022-01-28 01:07:00|12.58|10.98|12.6|11|12.6|11|12.58|10.98|0
1643332030000|2022-01-28 01:07:10|12.61|11.01|12.6|11|12.61|11.01|12.6|11|0
1643332040000|2022-01-28 01:07:20|12.58|10.98|12.56|10.96|12.62|11.02|12.56|10.96|0
1643332050000|2022-01-28 01:07:30|12.54|10.94|12.56|10.96|12.56|10.96|12.51|10.91|0
1643332060000|2022-01-28 01:07:40|12.53|10.93|12.46|10.86|12.56|10.96|12.46|10.86|0
1643332070000|2022-01-28 01:07:50|12.47|10.87|12.46|10.86|12.47|10.87|12.45|10.85|0
1643332080000|2022-01-28 01:08:00|12.44|10.84|12.42|10.82|12.45|10.85|12.42|10.82|0
1643332090000|2022-01-28 01:08:10|12.44|10.84|12.41|10.81|12.44|10.84|12.41|10.81|0
1643332100000|2022-01-28 01:08:20|12.4|10.8|12.42|10.82|12.42|10.82|12.4|10.8|0
1643332110000|2022-01-28 01:08:30|12.4|10.8|12.5|10.9|12.5|10.9|12.4|10.8|0
1643332120000|2022-01-28 01:08:40|12.51|10.91|12.6|11|12.6|11|12.51|10.91|0
1643332130000|2022-01-28 01:08:50|12.55|10.95|12.53|10.93|12.55|10.95|12.49|10.89|0
1643332140000|2022-01-28 01:09:00|12.51|10.91|12.25|10.65|12.51|10.91|12.25|10.65|0
1643332150000|2022-01-28 01:09:10|12.21|10.61|12.21|10.61|12.23|10.63|12.21|10.61|0
1643332160000|2022-01-28 01:09:20|12.19|10.59|12.13|10.53|12.19|10.59|12.11|10.51|0
1643332170000|2022-01-28 01:09:30|12.09|10.49|12.11|10.51|12.11|10.51|12.09|10.49|0
1643332180000|2022-01-28 01:09:40|12.08|10.48|12.04|10.44|12.08|10.48|12.04|10.44|0
1643332190000|2022-01-28 01:09:50|11.99|10.39|11.92|10.32|11.99|10.39|11.92|10.32|0
1643332200000|2022-01-28 01:10:00|11.93|10.33|11.97|10.37|11.97|10.37|11.93|10.33|0
1643332210000|2022-01-28 01:10:10|11.94|10.34|11.95|10.35|11.97|10.37|11.94|10.34|0
1643332220000|2022-01-28 01:10:20|11.97|10.37|11.95|10.35|11.97|10.37|11.95|10.35|0
1643332230000|2022-01-28 01:10:30|12.01|10.41|11.99|10.39|12.01|10.41|11.97|10.37|0
1643332240000|2022-01-28 01:10:40|12.01|10.41|12.06|10.46|12.08|10.48|12.01|10.41|0
1643332250000|2022-01-28 01:10:50|12.03|10.43|12.01|10.41|12.03|10.43|11.98|10.38|0
1643332260000|2022-01-28 01:11:00|11.99|10.39|11.98|10.38|11.99|10.39|11.97|10.37|0
1643332270000|2022-01-28 01:11:10|11.99|10.39|11.93|10.33|11.99|10.39|11.93|10.33|0
1643332280000|2022-01-28 01:11:20|11.89|10.29|11.86|10.26|11.91|10.31|11.86|10.26|0
1643332290000|2022-01-28 01:11:30|11.89|10.29|11.95|10.35|11.95|10.35|11.89|10.29|0
1643332300000|2022-01-28 01:11:40|11.96|10.36|11.97|10.37|11.97|10.37|11.96|10.36|0
1643332310000|2022-01-28 01:11:50|11.95|10.35|11.97|10.37|11.97|10.37|11.95|10.35|0
1643332320000|2022-01-28 01:12:00|11.99|10.39|12.01|10.41|12.01|10.41|11.99|10.39|0
1643332330000|2022-01-28 01:12:10|12.04|10.44|12.07|10.47|12.09|10.49|12.04|10.44|0
1643332340000|2022-01-28 01:12:20|12.12|10.52|12.19|10.59|12.19|10.59|12.12|10.52|0
1643332350000|2022-01-28 01:12:30|12.15|10.55|12.24|10.64|12.24|10.64|12.15|10.55|0
1643332360000|2022-01-28 01:12:40|12.26|10.66|12.17|10.57|12.26|10.66|12.16|10.56|0
1643332370000|2022-01-28 01:12:50|12.2|10.6|12.26|10.66|12.26|10.66|12.2|10.6|0
1643332380000|2022-01-28 01:13:00|12.22|10.62|12.17|10.57|12.26|10.66|12.17|10.57|0
1643332390000|2022-01-28 01:13:10|12.19|10.59|12.21|10.61|12.21|10.61|12.19|10.59|0
1643332400000|2022-01-28 01:13:20|12.12|10.52|11.99|10.39|12.12|10.52|11.99|10.39|0
1643332410000|2022-01-28 01:13:30|11.96|10.36|11.93|10.33|11.97|10.37|11.93|10.33|0
1643332420000|2022-01-28 01:13:40|11.97|10.37|12.01|10.41|12.01|10.41|11.97|10.37|0
1643332430000|2022-01-28 01:13:50|11.99|10.39|12.04|10.44|12.04|10.44|11.99|10.39|0
1643332440000|2022-01-28 01:14:00|11.99|10.39|12.01|10.41|12.01|10.41|11.98|10.38|0
1643332450000|2022-01-28 01:14:10|11.97|10.37|11.97|10.37|11.97|10.37|11.97|10.37|0
1643332460000|2022-01-28 01:14:20|11.96|10.36|11.9|10.3|12|10.4|11.9|10.3|0
1643332470000|2022-01-28 01:14:30|11.97|10.37|11.88|10.28|11.99|10.39|11.88|10.28|0
1643332480000|2022-01-28 01:14:40|11.87|10.27|11.84|10.24|11.87|10.27|11.84|10.24|0
1643332490000|2022-01-28 01:14:50|11.86|10.26|11.79|10.19|11.9|10.3|11.79|10.19|0
1643332500000|2022-01-28 01:15:00|11.82|10.22|11.88|10.28|11.88|10.28|11.82|10.22|0
1643332510000|2022-01-28 01:15:10|11.9|10.3|11.95|10.35|11.95|10.35|11.9|10.3|0
1643332520000|2022-01-28 01:15:20|11.93|10.33|11.96|10.36|11.98|10.38|11.93|10.33|0
1643332530000|2022-01-28 01:15:30|11.92|10.32|11.82|10.22|11.92|10.32|11.82|10.22|0
1643332540000|2022-01-28 01:15:40|11.84|10.24|11.86|10.26|11.89|10.29|11.84|10.24|0
1643332550000|2022-01-28 01:15:50|11.79|10.19|11.83|10.23|11.83|10.23|11.79|10.19|0
1643332560000|2022-01-28 01:16:00|11.84|10.24|11.77|10.17|11.84|10.24|11.73|10.13|0
1643332570000|2022-01-28 01:16:10|11.75|10.15|11.78|10.18|11.79|10.19|11.75|10.15|0
1643332580000|2022-01-28 01:16:20|11.77|10.17|11.77|10.17|11.77|10.17|11.73|10.13|0
1643332590000|2022-01-28 01:16:30|11.79|10.19|11.7|10.1|11.79|10.19|11.7|10.1|0
1643332600000|2022-01-28 01:16:40|11.75|10.15|11.75|10.15|11.75|10.15|11.73|10.13|0
1643332610000|2022-01-28 01:16:50|11.73|10.13|11.78|10.18|11.79|10.19|11.73|10.13|0
1643332620000|2022-01-28 01:17:00|11.74|10.14|11.76|10.16|11.76|10.16|11.71|10.11|0
1643332630000|2022-01-28 01:17:10|11.74|10.14|11.79|10.19|11.79|10.19|11.74|10.14|0
1643332640000|2022-01-28 01:17:20|11.78|10.18|11.86|10.26|11.86|10.26|11.78|10.18|0
1643332650000|2022-01-28 01:17:30|11.82|10.22|11.84|10.24|11.84|10.24|11.82|10.22|0
1643332660000|2022-01-28 01:17:40|11.83|10.23|11.82|10.22|11.84|10.24|11.82|10.22|0
1643332670000|2022-01-28 01:17:50|11.85|10.25|11.78|10.18|11.85|10.25|11.78|10.18|0
1643332680000|2022-01-28 01:18:00|11.76|10.16|11.79|10.19|11.8|10.2|11.76|10.16|0
1643332690000|2022-01-28 01:18:10|11.82|10.22|11.87|10.27|11.87|10.27|11.82|10.22|0
1643332700000|2022-01-28 01:18:20|11.97|10.37|11.96|10.36|11.97|10.37|11.95|10.35|0
1643332710000|2022-01-28 01:18:30|11.97|10.37|11.95|10.35|11.97|10.37|11.92|10.32|0
1643332720000|2022-01-28 01:18:40|11.9|10.3|11.93|10.33|11.93|10.33|11.9|10.3|0
1643332730000|2022-01-28 01:18:50|11.95|10.35|11.99|10.39|11.99|10.39|11.95|10.35|0
1643332740000|2022-01-28 01:19:00|11.98|10.38|12.01|10.41|12.01|10.41|11.98|10.38|0
1643332750000|2022-01-28 01:19:10|11.95|10.35|11.96|10.36|11.96|10.36|11.95|10.35|0
1643332760000|2022-01-28 01:19:20|12.01|10.41|12.04|10.44|12.06|10.46|12.01|10.41|0
1643332770000|2022-01-28 01:19:30|12.08|10.48|12.1|10.5|12.1|10.5|12.08|10.48|0
1643332780000|2022-01-28 01:19:40|12.12|10.52|12.14|10.54|12.14|10.54|12.09|10.49|0
1643332790000|2022-01-28 01:19:50|12.16|10.56|12.12|10.52|12.16|10.56|12.12|10.52|0
1643332800000|2022-01-28 01:20:00|12.13|10.53|12.23|10.63|12.23|10.63|12.12|10.52|0
1643332810000|2022-01-28 01:20:10|12.28|10.68|12.29|10.69|12.31|10.71|12.27|10.67|0
1643332820000|2022-01-28 01:20:20|12.31|10.71|12.37|10.77|12.37|10.77|12.31|10.71|0
1643332830000|2022-01-28 01:20:30|12.35|10.75|12.37|10.77|12.37|10.77|12.35|10.75|0
1643332840000|2022-01-28 01:20:40|12.35|10.75|12.33|10.73|12.35|10.75|12.33|10.73|0
1643332850000|2022-01-28 01:20:50|12.3|10.7|12.31|10.71|12.31|10.71|12.3|10.7|0
1643332860000|2022-01-28 01:21:00|12.3|10.7|12.35|10.75|12.35|10.75|12.24|10.64|0
1643332870000|2022-01-28 01:21:10|12.32|10.72|12.33|10.73|12.35|10.75|12.32|10.72|0
1643332880000|2022-01-28 01:21:20|12.32|10.72|12.44|10.84|12.44|10.84|12.32|10.72|0
1643332890000|2022-01-28 01:21:30|12.46|10.86|12.48|10.88|12.48|10.88|12.46|10.86|0
1643332900000|2022-01-28 01:21:40|12.46|10.86|12.39|10.79|12.46|10.86|12.39|10.79|0
1643332910000|2022-01-28 01:21:50|12.37|10.77|12.37|10.77|12.42|10.82|12.37|10.77|0
1643332920000|2022-01-28 01:22:00|12.39|10.79|12.36|10.76|12.39|10.79|12.36|10.76|0
1643332930000|2022-01-28 01:22:10|12.32|10.72|12.29|10.69|12.32|10.72|12.29|10.69|0
1643332940000|2022-01-28 01:22:20|12.28|10.68|12.2|10.6|12.3|10.7|12.2|10.6|0
1643332950000|2022-01-28 01:22:30|12.23|10.63|12.27|10.67|12.28|10.68|12.23|10.63|0
1643332960000|2022-01-28 01:22:40|12.26|10.66|12.28|10.68|12.28|10.68|12.26|10.66|0
1643332970000|2022-01-28 01:22:50|12.26|10.66|12.22|10.62|12.26|10.66|12.22|10.62|0
1643332980000|2022-01-28 01:23:00|12.26|10.66|12.22|10.62|12.3|10.7|12.22|10.62|0
1643332990000|2022-01-28 01:23:10|12.15|10.55|12.18|10.58|12.19|10.59|12.15|10.55|0
1643333000000|2022-01-28 01:23:20|12.22|10.62|12.2|10.6|12.22|10.62|12.2|10.6|0
1643333010000|2022-01-28 01:23:30|12.19|10.59|12.17|10.57|12.2|10.6|12.17|10.57|0
1643333020000|2022-01-28 01:23:40|12.2|10.6|12.13|10.53|12.2|10.6|12.13|10.53|0
1643333030000|2022-01-28 01:23:50|12.12|10.52|12.14|10.54|12.14|10.54|12.12|10.52|0
1643333040000|2022-01-28 01:24:00|12.13|10.53|12.13|10.53|12.21|10.61|12.13|10.53|0
1643333050000|2022-01-28 01:24:10|12.14|10.54|12.08|10.48|12.14|10.54|12.05|10.45|0
1643333060000|2022-01-28 01:24:20|12.04|10.44|12.1|10.5|12.1|10.5|12.04|10.44|0
1643333070000|2022-01-28 01:24:30|12.05|10.45|12.05|10.45|12.05|10.45|12.05|10.45|0
1643333080000|2022-01-28 01:24:40|12.09|10.49|12.08|10.48|12.09|10.49|12.08|10.48|0
1643333090000|2022-01-28 01:24:50|12.05|10.45|12.05|10.45|12.08|10.48|12.05|10.45|0
1643333100000|2022-01-28 01:25:00|12.06|10.46|12.05|10.45|12.1|10.5|12.05|10.45|0
1643333110000|2022-01-28 01:25:10|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1643333120000|2022-01-28 01:25:20|12.1|10.5|12.1|10.5|12.1|10.5|12.08|10.48|0
1643333130000|2022-01-28 01:25:30|12.09|10.49|12.21|10.61|12.21|10.61|12.09|10.49|0
1643333140000|2022-01-28 01:25:40|12.25|10.65|12.32|10.72|12.32|10.72|12.25|10.65|0
1643333150000|2022-01-28 01:25:50|12.34|10.74|12.32|10.72|12.34|10.74|12.3|10.7|0
1643333160000|2022-01-28 01:26:00|12.3|10.7|12.29|10.69|12.3|10.7|12.25|10.65|0
1643333170000|2022-01-28 01:26:10|12.31|10.71|12.32|10.72|12.32|10.72|12.3|10.7|0
1643333180000|2022-01-28 01:26:20|12.33|10.73|12.28|10.68|12.38|10.78|12.28|10.68|0
1643333190000|2022-01-28 01:26:30|12.31|10.71|12.38|10.78|12.4|10.8|12.31|10.71|0
1643333200000|2022-01-28 01:26:40|12.4|10.8|12.46|10.86|12.46|10.86|12.4|10.8|0
1643333210000|2022-01-28 01:26:50|12.43|10.83|12.38|10.78|12.43|10.83|12.38|10.78|0
1643333220000|2022-01-28 01:27:00|12.39|10.79|12.39|10.79|12.42|10.82|12.39|10.79|0
1643333230000|2022-01-28 01:27:10|12.4|10.8|12.37|10.77|12.4|10.8|12.37|10.77|0
1643333240000|2022-01-28 01:27:20|12.41|10.81|12.38|10.78|12.41|10.81|12.38|10.78|0
1643333250000|2022-01-28 01:27:30|12.39|10.79|12.43|10.83|12.43|10.83|12.39|10.79|0
1643333260000|2022-01-28 01:27:40|12.42|10.82|12.46|10.86|12.46|10.86|12.42|10.82|0
1643333270000|2022-01-28 01:27:50|12.43|10.83|12.46|10.86|12.46|10.86|12.43|10.83|0
1643333280000|2022-01-28 01:28:00|12.53|10.93|12.5|10.9|12.53|10.93|12.5|10.9|0
1643333290000|2022-01-28 01:28:10|12.49|10.89|12.46|10.86|12.49|10.89|12.46|10.86|0
1643333300000|2022-01-28 01:28:20|12.48|10.88|12.45|10.85|12.49|10.89|12.45|10.85|0
1643333310000|2022-01-28 01:28:30|12.41|10.81|12.35|10.75|12.41|10.81|12.34|10.74|0
1643333320000|2022-01-28 01:28:40|12.37|10.77|12.3|10.7|12.37|10.77|12.3|10.7|0
1643333330000|2022-01-28 01:28:50|12.32|10.72|12.22|10.62|12.32|10.72|12.22|10.62|0
1643333340000|2022-01-28 01:29:00|12.28|10.68|12.34|10.74|12.34|10.74|12.28|10.68|0
1643333350000|2022-01-28 01:29:10|12.32|10.72|12.43|10.83|12.43|10.83|12.32|10.72|0
1643333360000|2022-01-28 01:29:20|12.41|10.81|12.53|10.93|12.53|10.93|12.41|10.81|0
1643333370000|2022-01-28 01:29:30|12.5|10.9|12.43|10.83|12.5|10.9|12.43|10.83|0
1643333380000|2022-01-28 01:29:40|12.41|10.81|12.39|10.79|12.46|10.86|12.39|10.79|0
1643333390000|2022-01-28 01:29:50|12.41|10.81|12.41|10.81|12.41|10.81|12.39|10.79|0
1643333400000|2022-01-28 01:30:00|12.47|10.87|12.39|10.79|12.48|10.88|12.39|10.79|0
1643333410000|2022-01-28 01:30:10|12.38|10.78|12.21|10.61|12.38|10.78|12.21|10.61|0
1643333420000|2022-01-28 01:30:20|12.11|10.51|12.16|10.56|12.19|10.59|12.11|10.51|0
1643333430000|2022-01-28 01:30:30|12.1|10.5|12.04|10.44|12.11|10.51|12.04|10.44|0
1643333440000|2022-01-28 01:30:40|12.06|10.46|12.05|10.45|12.06|10.46|12.05|10.45|0
1643333450000|2022-01-28 01:30:50|12.03|10.43|11.94|10.34|12.03|10.43|11.94|10.34|0
1643333460000|2022-01-28 01:31:00|11.96|10.36|11.92|10.32|11.96|10.36|11.92|10.32|0
1643333470000|2022-01-28 01:31:10|11.95|10.35|12|10.4|12|10.4|11.95|10.35|0
1643333480000|2022-01-28 01:31:20|12.03|10.43|12.05|10.45|12.05|10.45|12.02|10.42|0
1643333490000|2022-01-28 01:31:30|12.06|10.46|12.12|10.52|12.12|10.52|12.06|10.46|0
1643333500000|2022-01-28 01:31:40|12.06|10.46|12.06|10.46|12.07|10.47|12.06|10.46|0
1643333510000|2022-01-28 01:31:50|12.08|10.48|12.05|10.45|12.11|10.51|12.05|10.45|0
1643333520000|2022-01-28 01:32:00|12.07|10.47|12.06|10.46|12.08|10.48|12.06|10.46|0
1643333530000|2022-01-28 01:32:10|12.03|10.43|12.03|10.43|12.03|10.43|12.01|10.41|0
1643333540000|2022-01-28 01:32:20|12.05|10.45|11.95|10.35|12.05|10.45|11.95|10.35|0
1643333550000|2022-01-28 01:32:30|12|10.4|11.97|10.37|12.01|10.41|11.97|10.37|0
1643333560000|2022-01-28 01:32:40|11.96|10.36|11.88|10.28|11.96|10.36|11.88|10.28|0
1643333570000|2022-01-28 01:32:50|11.9|10.3|11.86|10.26|11.9|10.3|11.85|10.25|0
1643333580000|2022-01-28 01:33:00|11.85|10.25|11.81|10.21|11.85|10.25|11.8|10.2|0
1643333590000|2022-01-28 01:33:10|11.82|10.22|11.77|10.17|11.82|10.22|11.73|10.13|0
1643333600000|2022-01-28 01:33:20|11.8|10.2|11.81|10.21|11.81|10.21|11.8|10.2|0
1643333610000|2022-01-28 01:33:30|11.82|10.22|11.85|10.25|11.85|10.25|11.81|10.21|0
1643333620000|2022-01-28 01:33:40|11.81|10.21|11.82|10.22|11.82|10.22|11.79|10.19|0
1643333630000|2022-01-28 01:33:50|11.83|10.23|11.88|10.28|11.88|10.28|11.83|10.23|0
1643333640000|2022-01-28 01:34:00|11.83|10.23|11.7|10.1|11.83|10.23|11.7|10.1|0
1643333650000|2022-01-28 01:34:10|11.66|10.06|11.64|10.04|11.66|10.06|11.62|10.02|0
1643333660000|2022-01-28 01:34:20|11.59|9.99|11.62|10.02|11.62|10.02|11.59|9.99|0
1643333670000|2022-01-28 01:34:30|11.64|10.04|11.64|10.04|11.64|10.04|11.59|9.99|0
1643333680000|2022-01-28 01:34:40|11.62|10.02|11.66|10.06|11.66|10.06|11.62|10.02|0
1643333690000|2022-01-28 01:34:50|11.65|10.05|11.63|10.03|11.65|10.05|11.6|10|0
1643333700000|2022-01-28 01:35:00|11.65|10.05|11.67|10.07|11.74|10.14|11.65|10.05|0
1643333710000|2022-01-28 01:35:10|11.7|10.1|11.68|10.08|11.7|10.1|11.66|10.06|0
1643333720000|2022-01-28 01:35:20|11.7|10.1|11.71|10.11|11.71|10.11|11.7|10.1|0
1643333730000|2022-01-28 01:35:30|11.74|10.14|11.79|10.19|11.81|10.21|11.73|10.13|0
1643333740000|2022-01-28 01:35:40|11.74|10.14|11.75|10.15|11.75|10.15|11.74|10.14|0
1643333750000|2022-01-28 01:35:50|11.74|10.14|11.74|10.14|11.75|10.15|11.74|10.14|0
1643333760000|2022-01-28 01:36:00|11.77|10.17|11.62|10.02|11.77|10.17|11.62|10.02|0
1643333770000|2022-01-28 01:36:10|11.66|10.06|11.68|10.08|11.68|10.08|11.65|10.05|0
1643333780000|2022-01-28 01:36:20|11.7|10.1|11.68|10.08|11.7|10.1|11.66|10.06|0
1643333790000|2022-01-28 01:36:30|11.66|10.06|11.7|10.1|11.7|10.1|11.66|10.06|0
1643333800000|2022-01-28 01:36:40|11.69|10.09|11.7|10.1|11.72|10.12|11.69|10.09|0
1643333810000|2022-01-28 01:36:50|11.66|10.06|11.54|9.94|11.66|10.06|11.54|9.94|0
1643333820000|2022-01-28 01:37:00|11.51|9.91|11.59|9.99|11.61|10.01|11.51|9.91|0
1643333830000|2022-01-28 01:37:10|11.58|9.98|11.57|9.97|11.58|9.98|11.57|9.97|0
1643333840000|2022-01-28 01:37:20|11.52|9.92|11.53|9.93|11.55|9.95|11.52|9.92|0
1643333850000|2022-01-28 01:37:30|11.57|9.97|11.64|10.04|11.64|10.04|11.57|9.97|0
1643333860000|2022-01-28 01:37:40|11.78|10.18|11.82|10.22|11.82|10.22|11.78|10.18|0
1643333870000|2022-01-28 01:37:50|11.75|10.15|11.72|10.12|11.75|10.15|11.72|10.12|0
1643333880000|2022-01-28 01:38:00|11.7|10.1|11.72|10.12|11.72|10.12|11.7|10.1|0
1643333890000|2022-01-28 01:38:10|11.71|10.11|11.84|10.24|11.84|10.24|11.71|10.11|0
1643333900000|2022-01-28 01:38:20|11.85|10.25|11.8|10.2|11.85|10.25|11.77|10.17|0
1643333910000|2022-01-28 01:38:30|11.79|10.19|11.71|10.11|11.79|10.19|11.71|10.11|0
1643333920000|2022-01-28 01:38:40|11.66|10.06|11.68|10.08|11.68|10.08|11.66|10.06|0
1643333930000|2022-01-28 01:38:50|11.69|10.09|11.61|10.01|11.69|10.09|11.6|10|0
1643333940000|2022-01-28 01:39:00|11.62|10.02|11.62|10.02|11.62|10.02|11.58|9.98|0
1643333950000|2022-01-28 01:39:10|11.59|9.99|11.6|10|11.61|10.01|11.59|9.99|0
1643333960000|2022-01-28 01:39:20|11.62|10.02|11.62|10.02|11.62|10.02|11.59|9.99|0
1643333970000|2022-01-28 01:39:30|11.64|10.04|11.55|9.95|11.64|10.04|11.55|9.95|0
1643333980000|2022-01-28 01:39:40|11.57|9.97|11.57|9.97|11.58|9.98|11.57|9.97|0
1643333990000|2022-01-28 01:39:50|11.59|9.99|11.62|10.02|11.62|10.02|11.59|9.99|0
1643334000000|2022-01-28 01:40:00|11.53|9.93|11.57|9.97|11.57|9.97|11.51|9.91|0
1643334010000|2022-01-28 01:40:10|11.6|10|11.54|9.94|11.6|10|11.54|9.94|0
1643334020000|2022-01-28 01:40:20|11.51|9.91|11.5|9.9|11.51|9.91|11.47|9.87|0
1643334030000|2022-01-28 01:40:30|11.52|9.92|11.42|9.82|11.52|9.92|11.42|9.82|0
1643334040000|2022-01-28 01:40:40|11.45|9.85|11.38|9.78|11.46|9.86|11.38|9.78|0
1643334050000|2022-01-28 01:40:50|11.41|9.81|11.43|9.83|11.43|9.83|11.41|9.81|0
1643334060000|2022-01-28 01:41:00|11.47|9.87|11.44|9.84|11.47|9.87|11.42|9.82|0
1643334070000|2022-01-28 01:41:10|11.43|9.83|11.46|9.86|11.46|9.86|11.43|9.83|0
1643334080000|2022-01-28 01:41:20|11.49|9.89|11.49|9.89|11.49|9.89|11.49|9.89|0
1643334090000|2022-01-28 01:41:30|11.47|9.87|11.52|9.92|11.52|9.92|11.47|9.87|0
1643334100000|2022-01-28 01:41:40|11.54|9.94|11.47|9.87|11.54|9.94|11.47|9.87|0
1643334110000|2022-01-28 01:41:50|11.46|9.86|11.51|9.91|11.51|9.91|11.46|9.86|0
1643334120000|2022-01-28 01:42:00|11.46|9.86|11.63|10.03|11.63|10.03|11.46|9.86|0
1643334130000|2022-01-28 01:42:10|11.62|10.02|11.67|10.07|11.67|10.07|11.62|10.02|0
1643334140000|2022-01-28 01:42:20|11.68|10.08|11.75|10.15|11.76|10.16|11.68|10.08|0
1643334150000|2022-01-28 01:42:30|11.81|10.21|11.83|10.23|11.83|10.23|11.81|10.21|0
1643334160000|2022-01-28 01:42:40|11.8|10.2|11.75|10.15|11.8|10.2|11.75|10.15|0
1643334170000|2022-01-28 01:42:50|11.77|10.17|11.75|10.15|11.77|10.17|11.75|10.15|0
1643334180000|2022-01-28 01:43:00|11.79|10.19|11.9|10.3|11.9|10.3|11.79|10.19|0
1643334190000|2022-01-28 01:43:10|11.97|10.37|12.01|10.41|12.01|10.41|11.97|10.37|0
1643334200000|2022-01-28 01:43:20|12|10.4|12.03|10.43|12.03|10.43|12|10.4|0
1643334210000|2022-01-28 01:43:30|11.98|10.38|11.98|10.38|11.98|10.38|11.94|10.34|0
1643334220000|2022-01-28 01:43:40|12.04|10.44|11.98|10.38|12.04|10.44|11.98|10.38|0
1643334230000|2022-01-28 01:43:50|11.96|10.36|11.92|10.32|11.96|10.36|11.92|10.32|0
1643334240000|2022-01-28 01:44:00|11.89|10.29|11.95|10.35|11.95|10.35|11.89|10.29|0
1643334250000|2022-01-28 01:44:10|11.93|10.33|11.94|10.34|11.94|10.34|11.86|10.26|0
1643334260000|2022-01-28 01:44:20|11.92|10.32|11.92|10.32|11.95|10.35|11.92|10.32|0
1643334270000|2022-01-28 01:44:30|11.88|10.28|11.94|10.34|11.94|10.34|11.88|10.28|0
1643334280000|2022-01-28 01:44:40|11.95|10.35|11.94|10.34|11.96|10.36|11.93|10.33|0
1643334290000|2022-01-28 01:44:50|11.92|10.32|11.92|10.32|11.94|10.34|11.92|10.32|0
1643334300000|2022-01-28 01:45:00|11.93|10.33|11.87|10.27|11.93|10.33|11.87|10.27|0
1643334310000|2022-01-28 01:45:10|11.93|10.33|12.04|10.44|12.04|10.44|11.93|10.33|0
1643334320000|2022-01-28 01:45:20|11.99|10.39|12.05|10.45|12.05|10.45|11.99|10.39|0
1643334330000|2022-01-28 01:45:30|12.04|10.44|12.01|10.41|12.04|10.44|12.01|10.41|0
1643334340000|2022-01-28 01:45:40|12.05|10.45|12.01|10.41|12.07|10.47|12.01|10.41|0
1643334350000|2022-01-28 01:45:50|11.98|10.38|12.04|10.44|12.04|10.44|11.98|10.38|0
1643334360000|2022-01-28 01:46:00|11.99|10.39|12.12|10.52|12.12|10.52|11.99|10.39|0
1643334370000|2022-01-28 01:46:10|12.15|10.55|11.98|10.38|12.15|10.55|11.98|10.38|0
1643334380000|2022-01-28 01:46:20|11.96|10.36|11.94|10.34|12.01|10.41|11.94|10.34|0
1643334390000|2022-01-28 01:46:30|11.95|10.35|11.82|10.22|11.98|10.38|11.82|10.22|0
1643334400000|2022-01-28 01:46:40|11.79|10.19|11.72|10.12|11.79|10.19|11.72|10.12|0
1643334410000|2022-01-28 01:46:50|11.71|10.11|11.64|10.04|11.78|10.18|11.64|10.04|0
1643334420000|2022-01-28 01:47:00|11.74|10.14|11.7|10.1|11.74|10.14|11.69|10.09|0
1643334430000|2022-01-28 01:47:10|11.72|10.12|11.61|10.01|11.72|10.12|11.61|10.01|0
1643334440000|2022-01-28 01:47:20|11.57|9.97|11.57|9.97|11.57|9.97|11.57|9.97|0
1643334450000|2022-01-28 01:47:30|11.55|9.95|11.43|9.83|11.55|9.95|11.42|9.82|0
1643334460000|2022-01-28 01:47:40|11.46|9.86|11.43|9.83|11.46|9.86|11.43|9.83|0
1643334470000|2022-01-28 01:47:50|11.46|9.86|11.47|9.87|11.47|9.87|11.45|9.85|0
1643334480000|2022-01-28 01:48:00|11.49|9.89|11.4|9.8|11.52|9.92|11.4|9.8|0
1643334490000|2022-01-28 01:48:10|11.34|9.74|11.34|9.74|11.34|9.74|11.29|9.69|0
1643334500000|2022-01-28 01:48:20|11.37|9.77|11.31|9.71|11.37|9.77|11.29|9.69|0
1643334510000|2022-01-28 01:48:30|11.29|9.69|11.36|9.76|11.36|9.76|11.29|9.69|0
1643334520000|2022-01-28 01:48:40|11.34|9.74|11.35|9.75|11.35|9.75|11.34|9.74|0
1643334530000|2022-01-28 01:48:50|11.36|9.76|11.31|9.71|11.36|9.76|11.31|9.71|0
1643334540000|2022-01-28 01:49:00|11.3|9.7|11.3|9.7|11.3|9.7|11.29|9.69|0
1643334550000|2022-01-28 01:49:10|11.29|9.69|11.3|9.7|11.3|9.7|11.29|9.69|0
1643334560000|2022-01-28 01:49:20|11.25|9.65|11.25|9.65|11.25|9.65|11.25|9.65|0
1643334570000|2022-01-28 01:49:30|11.29|9.69|11.35|9.75|11.37|9.77|11.29|9.69|0
1643334590000|2022-01-28 01:49:50|11.36|9.76|11.32|9.72|11.36|9.76|11.31|9.71|0
1643334600000|2022-01-28 01:50:00|11.38|9.78|11.5|9.9|11.5|9.9|11.38|9.78|0
1643334610000|2022-01-28 01:50:10|11.57|9.97|11.53|9.93|11.57|9.97|11.53|9.93|0
1643334620000|2022-01-28 01:50:20|11.51|9.91|11.49|9.89|11.53|9.93|11.49|9.89|0
1643334630000|2022-01-28 01:50:30|11.48|9.88|11.42|9.82|11.48|9.88|11.42|9.82|0
1643334640000|2022-01-28 01:50:40|11.37|9.77|11.29|9.69|11.37|9.77|11.28|9.68|0
1643334650000|2022-01-28 01:50:50|11.3|9.7|11.27|9.67|11.3|9.7|11.25|9.65|0
1643334660000|2022-01-28 01:51:00|11.28|9.68|11.28|9.68|11.28|9.68|11.28|9.68|0
1643334670000|2022-01-28 01:51:10|11.22|9.62|11.23|9.63|11.23|9.63|11.17|9.57|0
1643334680000|2022-01-28 01:51:20|11.21|9.61|11.21|9.61|11.22|9.62|11.2|9.6|0
1643334690000|2022-01-28 01:51:30|11.23|9.63|11.31|9.71|11.31|9.71|11.23|9.63|0
1643334700000|2022-01-28 01:51:40|11.33|9.73|11.32|9.72|11.36|9.76|11.32|9.72|0
1643334710000|2022-01-28 01:51:50|11.33|9.73|11.32|9.72|11.33|9.73|11.32|9.72|0
1643334720000|2022-01-28 01:52:00|11.25|9.65|11.27|9.67|11.27|9.67|11.25|9.65|0
1643334730000|2022-01-28 01:52:10|11.3|9.7|11.31|9.71|11.33|9.73|11.3|9.7|0
1643334740000|2022-01-28 01:52:20|11.32|9.72|11.32|9.72|11.32|9.72|11.31|9.71|0
1643334750000|2022-01-28 01:52:30|11.31|9.71|11.36|9.76|11.37|9.77|11.31|9.71|0
1643334760000|2022-01-28 01:52:40|11.33|9.73|11.38|9.78|11.38|9.78|11.33|9.73|0
1643334770000|2022-01-28 01:52:50|11.41|9.81|11.42|9.82|11.42|9.82|11.41|9.81|0
1643334780000|2022-01-28 01:53:00|11.44|9.84|11.38|9.78|11.45|9.85|11.37|9.77|0
1643334790000|2022-01-28 01:53:10|11.41|9.81|11.29|9.69|11.41|9.81|11.29|9.69|0
1643334800000|2022-01-28 01:53:20|11.26|9.66|11.29|9.69|11.29|9.69|11.25|9.65|0
1643334810000|2022-01-28 01:53:30|11.28|9.68|11.25|9.65|11.28|9.68|11.25|9.65|0
1643334820000|2022-01-28 01:53:40|11.29|9.69|11.28|9.68|11.29|9.69|11.25|9.65|0
1643334830000|2022-01-28 01:53:50|11.32|9.72|11.32|9.72|11.34|9.74|11.32|9.72|0
1643334840000|2022-01-28 01:54:00|11.33|9.73|11.27|9.67|11.33|9.73|11.27|9.67|0
1643334850000|2022-01-28 01:54:10|11.26|9.66|11.19|9.59|11.26|9.66|11.17|9.57|0
1643334860000|2022-01-28 01:54:20|11.17|9.57|11.17|9.57|11.19|9.59|11.17|9.57|0
1643334870000|2022-01-28 01:54:30|11.19|9.59|11.17|9.57|11.19|9.59|11.17|9.57|0
1643334880000|2022-01-28 01:54:40|11.18|9.58|11.21|9.61|11.22|9.62|11.18|9.58|0
1643334890000|2022-01-28 01:54:50|11.2|9.6|11.23|9.63|11.23|9.63|11.2|9.6|0
1643334900000|2022-01-28 01:55:00|11.29|9.69|11.38|9.78|11.38|9.78|11.29|9.69|0
1643334910000|2022-01-28 01:55:10|11.48|9.88|11.46|9.86|11.48|9.88|11.46|9.86|0
1643334920000|2022-01-28 01:55:20|11.48|9.88|11.48|9.88|11.51|9.91|11.47|9.87|0
1643334930000|2022-01-28 01:55:30|11.49|9.89|11.42|9.82|11.49|9.89|11.42|9.82|0
1643334940000|2022-01-28 01:55:40|11.44|9.84|11.46|9.86|11.46|9.86|11.44|9.84|0
1643334950000|2022-01-28 01:55:50|11.44|9.84|11.49|9.89|11.5|9.9|11.44|9.84|0
1643334960000|2022-01-28 01:56:00|11.46|9.86|11.46|9.86|11.48|9.88|11.44|9.84|0
1643334970000|2022-01-28 01:56:10|11.5|9.9|11.5|9.9|11.5|9.9|11.49|9.89|0
1643334980000|2022-01-28 01:56:20|11.6|10|11.61|10.01|11.61|10.01|11.59|9.99|0
1643334990000|2022-01-28 01:56:30|11.56|9.96|11.63|10.03|11.65|10.05|11.56|9.96|0
1643335000000|2022-01-28 01:56:40|11.67|10.07|11.65|10.05|11.68|10.08|11.65|10.05|0
1643335010000|2022-01-28 01:56:50|11.67|10.07|11.69|10.09|11.69|10.09|11.67|10.07|0
1643335020000|2022-01-28 01:57:00|11.72|10.12|11.69|10.09|11.72|10.12|11.69|10.09|0
1643335030000|2022-01-28 01:57:10|11.68|10.08|11.69|10.09|11.7|10.1|11.68|10.08|0
1643335040000|2022-01-28 01:57:20|11.67|10.07|11.76|10.16|11.76|10.16|11.67|10.07|0
1643335050000|2022-01-28 01:57:30|11.78|10.18|11.79|10.19|11.83|10.23|11.78|10.18|0
1643335060000|2022-01-28 01:57:40|11.8|10.2|11.79|10.19|11.81|10.21|11.78|10.18|0
1643335070000|2022-01-28 01:57:50|11.75|10.15|11.75|10.15|11.79|10.19|11.75|10.15|0
1643335080000|2022-01-28 01:58:00|11.74|10.14|11.75|10.15|11.75|10.15|11.74|10.14|0
1643335090000|2022-01-28 01:58:10|11.74|10.14|11.8|10.2|11.8|10.2|11.74|10.14|0
1643335100000|2022-01-28 01:58:20|11.78|10.18|11.79|10.19|11.79|10.19|11.76|10.16|0
1643335110000|2022-01-28 01:58:30|11.83|10.23|11.85|10.25|11.86|10.26|11.83|10.23|0
1643335120000|2022-01-28 01:58:40|11.88|10.28|11.87|10.27|11.88|10.28|11.87|10.27|0
1643335130000|2022-01-28 01:58:50|11.91|10.31|11.89|10.29|11.91|10.31|11.89|10.29|0
1643335140000|2022-01-28 01:59:00|11.87|10.27|11.89|10.29|11.89|10.29|11.85|10.25|0
1643335150000|2022-01-28 01:59:10|11.88|10.28|11.89|10.29|11.91|10.31|11.88|10.28|0
1643335160000|2022-01-28 01:59:20|11.88|10.28|11.8|10.2|11.88|10.28|11.8|10.2|0
1643335170000|2022-01-28 01:59:30|11.85|10.25|11.87|10.27|11.87|10.27|11.85|10.25|0
1643335180000|2022-01-28 01:59:40|11.88|10.28|11.82|10.22|11.88|10.28|11.81|10.21|0
1643335190000|2022-01-28 01:59:50|11.79|10.19|11.79|10.19|11.79|10.19|11.79|10.19|0
1643335200000|2022-01-28 02:00:00|11.81|10.21|11.83|10.23|11.88|10.28|11.81|10.21|0
1643335210000|2022-01-28 02:00:10|11.82|10.22|11.82|10.22|11.82|10.22|11.81|10.21|0
1643335220000|2022-01-28 02:00:20|11.85|10.25|11.82|10.22|11.85|10.25|11.82|10.22|0
1643335230000|2022-01-28 02:00:30|11.91|10.31|12.02|10.42|12.08|10.48|11.91|10.31|0
1643335240000|2022-01-28 02:00:40|12.03|10.43|12.08|10.48|12.08|10.48|12.03|10.43|0
1643335250000|2022-01-28 02:00:50|12.04|10.44|11.93|10.33|12.04|10.44|11.93|10.33|0
1643335260000|2022-01-28 02:01:00|11.92|10.32|11.87|10.27|11.98|10.38|11.87|10.27|0
1643335270000|2022-01-28 02:01:10|11.89|10.29|11.89|10.29|11.89|10.29|11.89|10.29|0
1643335280000|2022-01-28 02:01:20|11.83|10.23|11.84|10.24|11.84|10.24|11.82|10.22|0
1643335290000|2022-01-28 02:01:30|11.86|10.26|11.76|10.16|11.86|10.26|11.76|10.16|0
1643335300000|2022-01-28 02:01:40|11.77|10.17|11.77|10.17|11.77|10.17|11.77|10.17|0
1643335310000|2022-01-28 02:01:50|11.7|10.1|11.69|10.09|11.7|10.1|11.69|10.09|0
1643335320000|2022-01-28 02:02:00|11.62|10.02|11.66|10.06|11.67|10.07|11.62|10.02|0
1643335330000|2022-01-28 02:02:10|11.71|10.11|11.65|10.05|11.71|10.11|11.64|10.04|0
1643335340000|2022-01-28 02:02:20|11.63|10.03|11.56|9.96|11.63|10.03|11.56|9.96|0
1643335350000|2022-01-28 02:02:30|11.59|9.99|11.59|9.99|11.59|9.99|11.56|9.96|0
1643335360000|2022-01-28 02:02:40|11.63|10.03|11.62|10.02|11.63|10.03|11.62|10.02|0
1643335370000|2022-01-28 02:02:50|11.6|10|11.61|10.01|11.61|10.01|11.6|10|0
1643335380000|2022-01-28 02:03:00|11.64|10.04|11.6|10|11.64|10.04|11.6|10|0
1643335390000|2022-01-28 02:03:10|11.65|10.05|11.66|10.06|11.69|10.09|11.64|10.04|0
1643335400000|2022-01-28 02:03:20|11.69|10.09|11.69|10.09|11.69|10.09|11.69|10.09|0
1643335410000|2022-01-28 02:03:30|11.76|10.16|11.77|10.17|11.81|10.21|11.74|10.14|0
1643335420000|2022-01-28 02:03:40|11.75|10.15|11.74|10.14|11.76|10.16|11.74|10.14|0
1643335430000|2022-01-28 02:03:50|11.75|10.15|11.72|10.12|11.75|10.15|11.72|10.12|0
1643335440000|2022-01-28 02:04:00|11.68|10.08|11.68|10.08|11.7|10.1|11.65|10.05|0
1643335450000|2022-01-28 02:04:10|11.69|10.09|11.72|10.12|11.72|10.12|11.69|10.09|0
1643335460000|2022-01-28 02:04:20|11.75|10.15|11.76|10.16|11.78|10.18|11.75|10.15|0
1643335470000|2022-01-28 02:04:30|11.78|10.18|11.82|10.22|11.82|10.22|11.78|10.18|0
1643335480000|2022-01-28 02:04:40|11.81|10.21|11.84|10.24|11.84|10.24|11.8|10.2|0
1643335490000|2022-01-28 02:04:50|11.82|10.22|11.87|10.27|11.87|10.27|11.82|10.22|0
1643335500000|2022-01-28 02:05:00|11.9|10.3|11.82|10.22|11.9|10.3|11.82|10.22|0
1643335510000|2022-01-28 02:05:10|11.83|10.23|11.91|10.31|11.91|10.31|11.83|10.23|0
1643335520000|2022-01-28 02:05:20|11.92|10.32|11.84|10.24|11.92|10.32|11.84|10.24|0
1643335530000|2022-01-28 02:05:30|11.87|10.27|11.83|10.23|11.88|10.28|11.8|10.2|0
1643335540000|2022-01-28 02:05:40|11.84|10.24|11.81|10.21|11.84|10.24|11.8|10.2|0
1643335550000|2022-01-28 02:05:50|11.8|10.2|11.82|10.22|11.82|10.22|11.79|10.19|0
1643335560000|2022-01-28 02:06:00|11.84|10.24|11.79|10.19|11.84|10.24|11.78|10.18|0
1643335570000|2022-01-28 02:06:10|11.77|10.17|11.77|10.17|11.77|10.17|11.77|10.17|0
1643335580000|2022-01-28 02:06:20|11.75|10.15|11.85|10.25|11.85|10.25|11.75|10.15|0
1643335590000|2022-01-28 02:06:30|11.88|10.28|11.91|10.31|11.92|10.32|11.88|10.28|0
1643335600000|2022-01-28 02:06:40|11.94|10.34|11.93|10.33|11.94|10.34|11.91|10.31|0
1643335610000|2022-01-28 02:06:50|11.91|10.31|11.93|10.33|11.93|10.33|11.91|10.31|0
1643335620000|2022-01-28 02:07:00|11.92|10.32|11.88|10.28|11.92|10.32|11.87|10.27|0
1643335630000|2022-01-28 02:07:10|11.91|10.31|11.85|10.25|11.91|10.31|11.85|10.25|0
1643335640000|2022-01-28 02:07:20|11.83|10.23|11.81|10.21|11.83|10.23|11.81|10.21|0
1643335650000|2022-01-28 02:07:30|11.82|10.22|11.88|10.28|11.88|10.28|11.82|10.22|0
1643335660000|2022-01-28 02:07:40|11.84|10.24|11.85|10.25|11.85|10.25|11.84|10.24|0
1643335670000|2022-01-28 02:07:50|11.86|10.26|11.89|10.29|11.89|10.29|11.86|10.26|0
1643335680000|2022-01-28 02:08:00|11.9|10.3|11.91|10.31|11.91|10.31|11.89|10.29|0
1643335690000|2022-01-28 02:08:10|11.89|10.29|11.89|10.29|11.89|10.29|11.89|10.29|0
1643335700000|2022-01-28 02:08:20|11.88|10.28|11.8|10.2|11.88|10.28|11.8|10.2|0
1643335710000|2022-01-28 02:08:30|11.84|10.24|11.86|10.26|11.86|10.26|11.81|10.21|0
1643335720000|2022-01-28 02:08:40|11.89|10.29|11.85|10.25|11.89|10.29|11.85|10.25|0
1643335730000|2022-01-28 02:08:50|11.82|10.22|11.8|10.2|11.82|10.22|11.8|10.2|0
1643335740000|2022-01-28 02:09:00|11.81|10.21|11.83|10.23|11.83|10.23|11.8|10.2|0
1643335750000|2022-01-28 02:09:10|11.81|10.21|11.89|10.29|11.91|10.31|11.81|10.21|0
1643335760000|2022-01-28 02:09:20|11.91|10.31|11.9|10.3|11.91|10.31|11.9|10.3|0
1643335770000|2022-01-28 02:09:30|11.91|10.31|11.89|10.29|11.95|10.35|11.89|10.29|0
1643335780000|2022-01-28 02:09:40|11.9|10.3|11.94|10.34|11.94|10.34|11.9|10.3|0
1643335790000|2022-01-28 02:09:50|11.91|10.31|11.85|10.25|11.91|10.31|11.85|10.25|0
1643335800000|2022-01-28 02:10:00|11.87|10.27|11.85|10.25|11.95|10.35|11.85|10.25|0
1643335810000|2022-01-28 02:10:10|11.82|10.22|11.89|10.29|11.89|10.29|11.82|10.22|0
1643335820000|2022-01-28 02:10:20|11.84|10.24|11.65|10.05|11.84|10.24|11.65|10.05|0
1643335830000|2022-01-28 02:10:30|11.6|10|11.65|10.05|11.67|10.07|11.6|10|0
1643335840000|2022-01-28 02:10:40|11.63|10.03|11.7|10.1|11.7|10.1|11.63|10.03|0
1643335850000|2022-01-28 02:10:50|11.76|10.16|11.76|10.16|11.76|10.16|11.71|10.11|0
1643335860000|2022-01-28 02:11:00|11.73|10.13|11.82|10.22|11.82|10.22|11.73|10.13|0
1643335870000|2022-01-28 02:11:10|11.81|10.21|11.82|10.22|11.82|10.22|11.81|10.21|0
1643335880000|2022-01-28 02:11:20|11.83|10.23|11.82|10.22|11.84|10.24|11.82|10.22|0
1643335890000|2022-01-28 02:11:30|11.84|10.24|11.8|10.2|11.84|10.24|11.79|10.19|0
1643335900000|2022-01-28 02:11:40|11.82|10.22|11.84|10.24|11.84|10.24|11.82|10.22|0
1643335910000|2022-01-28 02:11:50|11.83|10.23|11.84|10.24|11.86|10.26|11.83|10.23|0
1643335920000|2022-01-28 02:12:00|11.91|10.31|12|10.4|12|10.4|11.91|10.31|0
1643335930000|2022-01-28 02:12:10|12.02|10.42|12.06|10.46|12.06|10.46|12|10.4|0
1643335940000|2022-01-28 02:12:20|12.08|10.48|12.07|10.47|12.08|10.48|12.04|10.44|0
1643335950000|2022-01-28 02:12:30|12.08|10.48|12.06|10.46|12.08|10.48|12.04|10.44|0
1643335960000|2022-01-28 02:12:40|12.02|10.42|11.94|10.34|12.02|10.42|11.94|10.34|0
1643335970000|2022-01-28 02:12:50|11.95|10.35|11.89|10.29|11.95|10.35|11.89|10.29|0
1643335980000|2022-01-28 02:13:00|11.91|10.31|11.86|10.26|11.94|10.34|11.86|10.26|0
1643335990000|2022-01-28 02:13:10|11.87|10.27|11.86|10.26|11.88|10.28|11.86|10.26|0
1643336000000|2022-01-28 02:13:20|11.8|10.2|11.86|10.26|11.86|10.26|11.8|10.2|0
1643336010000|2022-01-28 02:13:30|11.83|10.23|11.84|10.24|11.84|10.24|11.83|10.23|0
1643336020000|2022-01-28 02:13:40|11.87|10.27|11.9|10.3|11.94|10.34|11.87|10.27|0
1643336030000|2022-01-28 02:13:50|11.91|10.31|11.9|10.3|11.91|10.31|11.9|10.3|0
1643336040000|2022-01-28 02:14:00|11.8|10.2|11.82|10.22|11.83|10.23|11.8|10.2|0
1643336050000|2022-01-28 02:14:10|11.75|10.15|11.78|10.18|11.8|10.2|11.75|10.15|0
1643336060000|2022-01-28 02:14:20|11.74|10.14|11.72|10.12|11.74|10.14|11.72|10.12|0
1643336070000|2022-01-28 02:14:30|11.73|10.13|11.69|10.09|11.73|10.13|11.69|10.09|0
1643336080000|2022-01-28 02:14:40|11.68|10.08|11.63|10.03|11.68|10.08|11.63|10.03|0
1643336090000|2022-01-28 02:14:50|11.61|10.01|11.66|10.06|11.66|10.06|11.59|9.99|0
1643336100000|2022-01-28 02:15:00|11.7|10.1|11.61|10.01|11.7|10.1|11.61|10.01|0
1643336110000|2022-01-28 02:15:10|11.63|10.03|11.7|10.1|11.7|10.1|11.63|10.03|0
1643336120000|2022-01-28 02:15:20|11.69|10.09|11.73|10.13|11.73|10.13|11.69|10.09|0
1643336130000|2022-01-28 02:15:30|11.71|10.11|11.69|10.09|11.71|10.11|11.67|10.07|0
1643336140000|2022-01-28 02:15:40|11.68|10.08|11.7|10.1|11.7|10.1|11.68|10.08|0
1643336150000|2022-01-28 02:15:50|11.68|10.08|11.63|10.03|11.68|10.08|11.62|10.02|0
1643336160000|2022-01-28 02:16:00|11.67|10.07|11.7|10.1|11.7|10.1|11.66|10.06|0
1643336170000|2022-01-28 02:16:10|11.62|10.02|11.65|10.05|11.65|10.05|11.62|10.02|0
1643336180000|2022-01-28 02:16:20|11.66|10.06|11.65|10.05|11.66|10.06|11.65|10.05|0
1643336190000|2022-01-28 02:16:30|11.61|10.01|11.71|10.11|11.71|10.11|11.61|10.01|0
1643336200000|2022-01-28 02:16:40|11.62|10.02|11.62|10.02|11.62|10.02|11.62|10.02|0
1643336210000|2022-01-28 02:16:50|11.63|10.03|11.63|10.03|11.63|10.03|11.63|10.03|0
1643336220000|2022-01-28 02:17:00|11.66|10.06|11.7|10.1|11.71|10.11|11.66|10.06|0
1643336230000|2022-01-28 02:17:10|11.73|10.13|11.75|10.15|11.79|10.19|11.73|10.13|0
1643336240000|2022-01-28 02:17:20|11.74|10.14|11.73|10.13|11.74|10.14|11.71|10.11|0
1643336250000|2022-01-28 02:17:30|11.71|10.11|11.66|10.06|11.72|10.12|11.66|10.06|0
1643336260000|2022-01-28 02:17:40|11.63|10.03|11.65|10.05|11.67|10.07|11.63|10.03|0
1643336270000|2022-01-28 02:17:50|11.67|10.07|11.7|10.1|11.7|10.1|11.67|10.07|0
1643336280000|2022-01-28 02:18:00|11.67|10.07|11.61|10.01|11.68|10.08|11.61|10.01|0
1643336290000|2022-01-28 02:18:10|11.62|10.02|11.6|10|11.62|10.02|11.6|10|0
1643336300000|2022-01-28 02:18:20|11.61|10.01|11.64|10.04|11.64|10.04|11.61|10.01|0
1643336310000|2022-01-28 02:18:30|11.66|10.06|11.61|10.01|11.66|10.06|11.61|10.01|0
1643336320000|2022-01-28 02:18:40|11.62|10.02|11.62|10.02|11.62|10.02|11.62|10.02|0
1643336330000|2022-01-28 02:18:50|11.61|10.01|11.6|10|11.61|10.01|11.6|10|0
1643336340000|2022-01-28 02:19:00|11.62|10.02|11.67|10.07|11.67|10.07|11.62|10.02|0
1643336350000|2022-01-28 02:19:10|11.71|10.11|11.63|10.03|11.71|10.11|11.63|10.03|0
1643336360000|2022-01-28 02:19:20|11.64|10.04|11.58|9.98|11.64|10.04|11.58|9.98|0
1643336370000|2022-01-28 02:19:30|11.59|9.99|11.52|9.92|11.59|9.99|11.47|9.87|0
1643336380000|2022-01-28 02:19:40|11.53|9.93|11.5|9.9|11.53|9.93|11.47|9.87|0
1643336390000|2022-01-28 02:19:50|11.45|9.85|11.45|9.85|11.47|9.87|11.45|9.85|0
1643336400000|2022-01-28 02:20:00|11.46|9.86|11.48|9.88|11.49|9.89|11.46|9.86|0
1643336410000|2022-01-28 02:20:10|11.47|9.87|11.51|9.91|11.52|9.92|11.47|9.87|0
1643336420000|2022-01-28 02:20:20|11.48|9.88|11.52|9.92|11.52|9.92|11.48|9.88|0
1643336430000|2022-01-28 02:20:30|11.51|9.91|11.51|9.91|11.51|9.91|11.47|9.87|0
1643336440000|2022-01-28 02:20:40|11.52|9.92|11.58|9.98|11.59|9.99|11.52|9.92|0
1643336450000|2022-01-28 02:20:50|11.56|9.96|11.62|10.02|11.62|10.02|11.56|9.96|0
1643336460000|2022-01-28 02:21:00|11.61|10.01|11.64|10.04|11.64|10.04|11.61|10.01|0
1643336470000|2022-01-28 02:21:10|11.67|10.07|11.65|10.05|11.67|10.07|11.64|10.04|0
1643336480000|2022-01-28 02:21:20|11.64|10.04|11.67|10.07|11.67|10.07|11.62|10.02|0
1643336490000|2022-01-28 02:21:30|11.7|10.1|11.68|10.08|11.7|10.1|11.68|10.08|0
1643336500000|2022-01-28 02:21:40|11.69|10.09|11.67|10.07|11.69|10.09|11.64|10.04|0
1643336510000|2022-01-28 02:21:50|11.65|10.05|11.65|10.05|11.67|10.07|11.65|10.05|0
1643336520000|2022-01-28 02:22:00|11.64|10.04|11.63|10.03|11.64|10.04|11.62|10.02|0
1643336530000|2022-01-28 02:22:10|11.6|10|11.65|10.05|11.67|10.07|11.6|10|0
1643336540000|2022-01-28 02:22:20|11.68|10.08|11.73|10.13|11.73|10.13|11.68|10.08|0
1643336550000|2022-01-28 02:22:30|11.75|10.15|11.75|10.15|11.75|10.15|11.73|10.13|0
1643336560000|2022-01-28 02:22:40|11.76|10.16|11.75|10.15|11.76|10.16|11.75|10.15|0
1643336570000|2022-01-28 02:22:50|11.74|10.14|11.79|10.19|11.79|10.19|11.74|10.14|0
1643336580000|2022-01-28 02:23:00|11.82|10.22|11.91|10.31|11.93|10.33|11.82|10.22|0
1643336590000|2022-01-28 02:23:10|11.94|10.34|11.94|10.34|11.94|10.34|11.89|10.29|0
1643336600000|2022-01-28 02:23:20|11.99|10.39|11.99|10.39|11.99|10.39|11.98|10.38|0
1643336610000|2022-01-28 02:23:30|12.01|10.41|12.04|10.44|12.04|10.44|11.99|10.39|0
1643336620000|2022-01-28 02:23:40|12.01|10.41|12.01|10.41|12.06|10.46|12.01|10.41|0
1643336630000|2022-01-28 02:23:50|12.04|10.44|12.08|10.48|12.1|10.5|12.04|10.44|0
1643336640000|2022-01-28 02:24:00|12.01|10.41|12.04|10.44|12.06|10.46|12.01|10.41|0
1643336650000|2022-01-28 02:24:10|12.01|10.41|12.04|10.44|12.04|10.44|12.01|10.41|0
1643336660000|2022-01-28 02:24:20|12.02|10.42|12.02|10.42|12.02|10.42|12.01|10.41|0
1643336670000|2022-01-28 02:24:30|12.01|10.41|12.06|10.46|12.08|10.48|12.01|10.41|0
1643336680000|2022-01-28 02:24:40|12.04|10.44|12.01|10.41|12.05|10.45|12.01|10.41|0
1643336690000|2022-01-28 02:24:50|11.98|10.38|11.99|10.39|11.99|10.39|11.97|10.37|0
1643336700000|2022-01-28 02:25:00|12.01|10.41|12.08|10.48|12.08|10.48|11.96|10.36|0
1643336710000|2022-01-28 02:25:10|12.04|10.44|12|10.4|12.04|10.44|12|10.4|0
1643336720000|2022-01-28 02:25:20|12.05|10.45|12.07|10.47|12.08|10.48|12.05|10.45|0
1643336730000|2022-01-28 02:25:30|12.03|10.43|12.09|10.49|12.09|10.49|12.03|10.43|0
1643336740000|2022-01-28 02:25:40|12.06|10.46|12.03|10.43|12.08|10.48|12.03|10.43|0
1643336750000|2022-01-28 02:25:50|12.07|10.47|11.98|10.38|12.07|10.47|11.98|10.38|0
1643336760000|2022-01-28 02:26:00|12.01|10.41|11.95|10.35|12.01|10.41|11.92|10.32|0
1643336770000|2022-01-28 02:26:10|11.94|10.34|11.95|10.35|11.95|10.35|11.94|10.34|0
1643336780000|2022-01-28 02:26:20|11.96|10.36|12|10.4|12|10.4|11.96|10.36|0
1643336790000|2022-01-28 02:26:30|12.01|10.41|12|10.4|12.01|10.41|12|10.4|0
1643336800000|2022-01-28 02:26:40|12.05|10.45|12.03|10.43|12.06|10.46|12.03|10.43|0
1643336810000|2022-01-28 02:26:50|12.05|10.45|12.17|10.57|12.17|10.57|12.03|10.43|0
1643336820000|2022-01-28 02:27:00|12.19|10.59|12.2|10.6|12.2|10.6|12.17|10.57|0
1643336830000|2022-01-28 02:27:10|12.21|10.61|12.18|10.58|12.21|10.61|12.18|10.58|0
1643336840000|2022-01-28 02:27:20|12.17|10.57|12.19|10.59|12.19|10.59|12.15|10.55|0
1643336850000|2022-01-28 02:27:30|12.35|10.75|12.3|10.7|12.37|10.77|12.3|10.7|0
1643336860000|2022-01-28 02:27:40|12.34|10.74|12.35|10.75|12.35|10.75|12.34|10.74|0
1643336870000|2022-01-28 02:27:50|12.37|10.77|12.36|10.76|12.37|10.77|12.35|10.75|0
1643336880000|2022-01-28 02:28:00|12.37|10.77|12.39|10.79|12.39|10.79|12.35|10.75|0
1643336890000|2022-01-28 02:28:10|12.44|10.84|12.44|10.84|12.44|10.84|12.41|10.81|0
1643336900000|2022-01-28 02:28:20|12.41|10.81|12.46|10.86|12.46|10.86|12.41|10.81|0
1643336910000|2022-01-28 02:28:30|12.44|10.84|12.53|10.93|12.53|10.93|12.44|10.84|0
1643336920000|2022-01-28 02:28:40|12.51|10.91|12.55|10.95|12.55|10.95|12.51|10.91|0
1643336930000|2022-01-28 02:28:50|12.53|10.93|12.48|10.88|12.53|10.93|12.46|10.86|0
1643336940000|2022-01-28 02:29:00|12.49|10.89|12.49|10.89|12.49|10.89|12.49|10.89|0
1643336950000|2022-01-28 02:29:10|12.51|10.91|12.51|10.91|12.51|10.91|12.48|10.88|0
1643336960000|2022-01-28 02:29:20|12.48|10.88|12.48|10.88|12.48|10.88|12.43|10.83|0
1643336970000|2022-01-28 02:29:30|12.46|10.86|12.46|10.86|12.46|10.86|12.45|10.85|0
1643336980000|2022-01-28 02:29:40|12.44|10.84|12.44|10.84|12.44|10.84|12.41|10.81|0
1643336990000|2022-01-28 02:29:50|12.41|10.81|12.39|10.79|12.41|10.81|12.39|10.79|0
1643337000000|2022-01-28 02:30:00|12.38|10.78|12.4|10.8|12.43|10.83|12.35|10.75|0
1643337010000|2022-01-28 02:30:10|12.39|10.79|12.37|10.77|12.39|10.79|12.35|10.75|0
1643337020000|2022-01-28 02:30:20|12.39|10.79|12.4|10.8|12.4|10.8|12.39|10.79|0
1643337030000|2022-01-28 02:30:30|12.39|10.79|12.39|10.79|12.41|10.81|12.39|10.79|0
1643337040000|2022-01-28 02:30:40|12.46|10.86|12.48|10.88|12.48|10.88|12.46|10.86|0
1643337050000|2022-01-28 02:30:50|12.46|10.86|12.41|10.81|12.46|10.86|12.41|10.81|0
1643337060000|2022-01-28 02:31:00|12.44|10.84|12.46|10.86|12.46|10.86|12.44|10.84|0
1643337070000|2022-01-28 02:31:10|12.47|10.87|12.46|10.86|12.47|10.87|12.46|10.86|0
1643337080000|2022-01-28 02:31:20|12.44|10.84|12.46|10.86|12.46|10.86|12.44|10.84|0
1643337090000|2022-01-28 02:31:30|12.42|10.82|12.44|10.84|12.44|10.84|12.41|10.81|0
1643337100000|2022-01-28 02:31:40|12.42|10.82|12.42|10.82|12.45|10.85|12.42|10.82|0
1643337110000|2022-01-28 02:31:50|12.41|10.81|12.45|10.85|12.48|10.88|12.41|10.81|0
1643337120000|2022-01-28 02:32:00|12.46|10.86|12.44|10.84|12.46|10.86|12.44|10.84|0
1643337130000|2022-01-28 02:32:10|12.42|10.82|12.41|10.81|12.45|10.85|12.41|10.81|0
1643337140000|2022-01-28 02:32:20|12.37|10.77|12.38|10.78|12.38|10.78|12.37|10.77|0
1643337150000|2022-01-28 02:32:30|12.41|10.81|12.53|10.93|12.53|10.93|12.41|10.81|0
1643337160000|2022-01-28 02:32:40|12.5|10.9|12.5|10.9|12.5|10.9|12.48|10.88|0
1643337170000|2022-01-28 02:32:50|12.52|10.92|12.5|10.9|12.53|10.93|12.49|10.89|0
1643337180000|2022-01-28 02:33:00|12.53|10.93|12.5|10.9|12.53|10.93|12.48|10.88|0
1643337190000|2022-01-28 02:33:10|12.53|10.93|12.57|10.97|12.57|10.97|12.53|10.93|0
1643337200000|2022-01-28 02:33:20|12.55|10.95|12.56|10.96|12.62|11.02|12.55|10.95|0
1643337210000|2022-01-28 02:33:30|12.57|10.97|12.53|10.93|12.57|10.97|12.5|10.9|0
1643337220000|2022-01-28 02:33:40|12.5|10.9|12.48|10.88|12.5|10.9|12.47|10.87|0
1643337230000|2022-01-28 02:33:50|12.49|10.89|12.49|10.89|12.49|10.89|12.49|10.89|0
1643337240000|2022-01-28 02:34:00|12.48|10.88|12.39|10.79|12.48|10.88|12.39|10.79|0
1643337250000|2022-01-28 02:34:10|12.41|10.81|12.39|10.79|12.41|10.81|12.39|10.79|0
1643337260000|2022-01-28 02:34:20|12.41|10.81|12.42|10.82|12.42|10.82|12.39|10.79|0
1643337270000|2022-01-28 02:34:30|12.39|10.79|12.37|10.77|12.39|10.79|12.37|10.77|0
1643337280000|2022-01-28 02:34:40|12.39|10.79|12.39|10.79|12.41|10.81|12.39|10.79|0
1643337290000|2022-01-28 02:34:50|12.41|10.81|12.41|10.81|12.41|10.81|12.41|10.81|0
1643337300000|2022-01-28 02:35:00|12.38|10.78|12.37|10.77|12.38|10.78|12.37|10.77|0
1643337310000|2022-01-28 02:35:10|12.39|10.79|12.32|10.72|12.39|10.79|12.32|10.72|0
1643337320000|2022-01-28 02:35:20|12.3|10.7|12.31|10.71|12.32|10.72|12.3|10.7|0
1643337330000|2022-01-28 02:35:30|12.34|10.74|12.3|10.7|12.34|10.74|12.3|10.7|0
1643337340000|2022-01-28 02:35:40|12.28|10.68|12.37|10.77|12.37|10.77|12.27|10.67|0
1643337350000|2022-01-28 02:35:50|12.36|10.76|12.36|10.76|12.36|10.76|12.36|10.76|0
1643337360000|2022-01-28 02:36:00|12.39|10.79|12.36|10.76|12.39|10.79|12.36|10.76|0
1643337370000|2022-01-28 02:36:10|12.34|10.74|12.34|10.74|12.34|10.74|12.34|10.74|0
1643337380000|2022-01-28 02:36:20|12.31|10.71|12.29|10.69|12.33|10.73|12.29|10.69|0
1643337390000|2022-01-28 02:36:30|12.3|10.7|12.25|10.65|12.3|10.7|12.25|10.65|0
1643337400000|2022-01-28 02:36:40|12.28|10.68|12.26|10.66|12.28|10.68|12.25|10.65|0
1643337410000|2022-01-28 02:36:50|12.28|10.68|12.29|10.69|12.29|10.69|12.28|10.68|0
1643337420000|2022-01-28 02:37:00|12.28|10.68|12.29|10.69|12.29|10.69|12.28|10.68|0
1643337430000|2022-01-28 02:37:10|12.32|10.72|12.3|10.7|12.34|10.74|12.3|10.7|0
1643337440000|2022-01-28 02:37:20|12.32|10.72|12.28|10.68|12.32|10.72|12.26|10.66|0
1643337450000|2022-01-28 02:37:30|12.3|10.7|12.32|10.72|12.32|10.72|12.3|10.7|0
1643337460000|2022-01-28 02:37:40|12.31|10.71|12.31|10.71|12.31|10.71|12.31|10.71|0
1643337470000|2022-01-28 02:37:50|12.3|10.7|12.29|10.69|12.3|10.7|12.28|10.68|0
1643337480000|2022-01-28 02:38:00|12.32|10.72|12.34|10.74|12.34|10.74|12.31|10.71|0
1643337490000|2022-01-28 02:38:10|12.33|10.73|12.37|10.77|12.41|10.81|12.33|10.73|0
1643337500000|2022-01-28 02:38:20|12.38|10.78|12.39|10.79|12.4|10.8|12.38|10.78|0
1643337510000|2022-01-28 02:38:30|12.38|10.78|12.43|10.83|12.43|10.83|12.38|10.78|0
1643337520000|2022-01-28 02:38:40|12.48|10.88|12.43|10.83|12.48|10.88|12.43|10.83|0
1643337530000|2022-01-28 02:38:50|12.45|10.85|12.5|10.9|12.5|10.9|12.45|10.85|0
1643337540000|2022-01-28 02:39:00|12.51|10.91|12.51|10.91|12.51|10.91|12.51|10.91|0
1643337550000|2022-01-28 02:39:10|12.53|10.93|12.55|10.95|12.55|10.95|12.53|10.93|0
1643337560000|2022-01-28 02:39:20|12.53|10.93|12.53|10.93|12.53|10.93|12.53|10.93|0
1643337570000|2022-01-28 02:39:30|12.55|10.95|12.62|11.02|12.62|11.02|12.55|10.95|0
1643337580000|2022-01-28 02:39:40|12.71|11.11|12.71|11.11|12.73|11.13|12.71|11.11|0
1643337590000|2022-01-28 02:39:50|12.74|11.14|12.62|11.02|12.74|11.14|12.62|11.02|0
1643337600000|2022-01-28 02:40:00|12.59|10.99|12.62|11.02|12.62|11.02|12.59|10.99|0
1643337610000|2022-01-28 02:40:10|12.6|11|12.62|11.02|12.62|11.02|12.59|10.99|0
1643337620000|2022-01-28 02:40:20|12.64|11.04|12.64|11.04|12.66|11.06|12.64|11.04|0
1643337630000|2022-01-28 02:40:30|12.6|11|12.62|11.02|12.62|11.02|12.6|11|0
1643337640000|2022-01-28 02:40:40|12.6|11|12.62|11.02|12.62|11.02|12.6|11|0
1643337650000|2022-01-28 02:40:50|12.64|11.04|12.62|11.02|12.66|11.06|12.62|11.02|0
1643337660000|2022-01-28 02:41:00|12.63|11.03|12.6|11|12.63|11.03|12.6|11|0
1643337670000|2022-01-28 02:41:10|12.62|11.02|12.52|10.92|12.62|11.02|12.52|10.92|0
1643337680000|2022-01-28 02:41:20|12.55|10.95|12.46|10.86|12.55|10.95|12.46|10.86|0
1643337690000|2022-01-28 02:41:30|12.51|10.91|12.49|10.89|12.51|10.91|12.47|10.87|0
1643337700000|2022-01-28 02:41:40|12.51|10.91|12.49|10.89|12.51|10.91|12.46|10.86|0
1643337710000|2022-01-28 02:41:50|12.52|10.92|12.49|10.89|12.52|10.92|12.48|10.88|0
1643337720000|2022-01-28 02:42:00|12.5|10.9|12.57|10.97|12.57|10.97|12.5|10.9|0
1643337730000|2022-01-28 02:42:10|12.6|11|12.62|11.02|12.63|11.03|12.6|11|0
1643337740000|2022-01-28 02:42:20|12.63|11.03|12.64|11.04|12.64|11.04|12.63|11.03|0
1643337750000|2022-01-28 02:42:30|12.66|11.06|12.59|10.99|12.66|11.06|12.59|10.99|0
1643337760000|2022-01-28 02:42:40|12.62|11.02|12.62|11.02|12.62|11.02|12.59|10.99|0
1643337770000|2022-01-28 02:42:50|12.59|10.99|12.66|11.06|12.66|11.06|12.59|10.99|0
1643337780000|2022-01-28 02:43:00|12.64|11.04|12.6|11|12.66|11.06|12.6|11|0
1643337790000|2022-01-28 02:43:10|12.57|10.97|12.58|10.98|12.59|10.99|12.57|10.97|0
1643337800000|2022-01-28 02:43:20|12.59|10.99|12.59|10.99|12.59|10.99|12.57|10.97|0
1643337810000|2022-01-28 02:43:30|12.62|11.02|12.6|11|12.62|11.02|12.6|11|0
1643337820000|2022-01-28 02:43:40|12.57|10.97|12.6|11|12.6|11|12.57|10.97|0
1643337830000|2022-01-28 02:43:50|12.62|11.02|12.57|10.97|12.62|11.02|12.57|10.97|0
1643337840000|2022-01-28 02:44:00|12.58|10.98|12.58|10.98|12.6|11|12.58|10.98|0
1643337850000|2022-01-28 02:44:10|12.59|10.99|12.62|11.02|12.62|11.02|12.59|10.99|0
1643337860000|2022-01-28 02:44:20|12.6|11|12.59|10.99|12.62|11.02|12.59|10.99|0
1643337870000|2022-01-28 02:44:30|12.62|11.02|12.62|11.02|12.62|11.02|12.6|11|0
1643337880000|2022-01-28 02:44:40|12.66|11.06|12.66|11.06|12.66|11.06|12.66|11.06|0
1643337900000|2022-01-28 02:45:00|12.67|11.07|12.6|11|12.67|11.07|12.6|11|0
1643337910000|2022-01-28 02:45:10|12.64|11.04|12.65|11.05|12.66|11.06|12.64|11.04|0
1643337920000|2022-01-28 02:45:20|12.68|11.08|12.71|11.11|12.75|11.15|12.68|11.08|0
1643337930000|2022-01-28 02:45:30|12.72|11.12|12.68|11.08|12.72|11.12|12.68|11.08|0
1643337940000|2022-01-28 02:45:40|12.66|11.06|12.64|11.04|12.66|11.06|12.64|11.04|0
1643337950000|2022-01-28 02:45:50|12.66|11.06|12.68|11.08|12.68|11.08|12.66|11.06|0
1643337960000|2022-01-28 02:46:00|12.7|11.1|12.7|11.1|12.7|11.1|12.68|11.08|0
1643337970000|2022-01-28 02:46:10|12.65|11.05|12.64|11.04|12.66|11.06|12.64|11.04|0
1643337980000|2022-01-28 02:46:20|12.66|11.06|12.66|11.06|12.66|11.06|12.66|11.06|0
1643337990000|2022-01-28 02:46:30|12.67|11.07|12.73|11.13|12.73|11.13|12.67|11.07|0
1643338000000|2022-01-28 02:46:40|12.71|11.11|12.71|11.11|12.72|11.12|12.71|11.11|0
1643338010000|2022-01-28 02:46:50|12.68|11.08|12.7|11.1|12.7|11.1|12.68|11.08|0
1643338020000|2022-01-28 02:47:00|12.71|11.11|12.72|11.12|12.73|11.13|12.71|11.11|0
1643338030000|2022-01-28 02:47:10|12.71|11.11|12.74|11.14|12.74|11.14|12.71|11.11|0
1643338040000|2022-01-28 02:47:20|12.73|11.13|12.74|11.14|12.74|11.14|12.71|11.11|0
1643338050000|2022-01-28 02:47:30|12.73|11.13|12.75|11.15|12.75|11.15|12.73|11.13|0
1643338060000|2022-01-28 02:47:40|12.76|11.16|12.76|11.16|12.78|11.18|12.76|11.16|0
1643338070000|2022-01-28 02:47:50|12.75|11.15|12.76|11.16|12.76|11.16|12.75|11.15|0
1643338080000|2022-01-28 02:48:00|12.78|11.18|12.78|11.18|12.78|11.18|12.75|11.15|0
1643338090000|2022-01-28 02:48:10|12.79|11.19|12.79|11.19|12.79|11.19|12.78|11.18|0
1643338100000|2022-01-28 02:48:20|12.78|11.18|12.79|11.19|12.79|11.19|12.78|11.18|0
1643338110000|2022-01-28 02:48:30|12.78|11.18|12.79|11.19|12.81|11.21|12.78|11.18|0
1643338120000|2022-01-28 02:48:40|12.78|11.18|12.8|11.2|12.8|11.2|12.78|11.18|0
1643338130000|2022-01-28 02:48:50|12.81|11.21|12.82|11.22|12.82|11.22|12.8|11.2|0
1643338140000|2022-01-28 02:49:00|12.83|11.23|12.96|11.36|12.96|11.36|12.83|11.23|0
1643338150000|2022-01-28 02:49:10|12.93|11.33|12.93|11.33|12.94|11.34|12.93|11.33|0
1643338160000|2022-01-28 02:49:20|12.92|11.32|12.92|11.32|12.92|11.32|12.89|11.29|0
1643338170000|2022-01-28 02:49:30|12.9|11.3|12.9|11.3|12.9|11.3|12.9|11.3|0
1643338180000|2022-01-28 02:49:40|12.94|11.34|13.06|11.46|13.06|11.46|12.94|11.34|0
1643338190000|2022-01-28 02:49:50|13.09|11.49|13.09|11.49|13.09|11.49|13.08|11.48|0
1643338200000|2022-01-28 02:50:00|13.08|11.48|13.11|11.51|13.15|11.55|13.08|11.48|0
1643338210000|2022-01-28 02:50:10|13.06|11.46|13.05|11.45|13.06|11.46|13.05|11.45|0
1643338220000|2022-01-28 02:50:20|13.03|11.43|13.02|11.42|13.03|11.43|13.01|11.41|0
1643338230000|2022-01-28 02:50:30|13|11.4|12.94|11.34|13|11.4|12.92|11.32|0
1643338240000|2022-01-28 02:50:40|12.96|11.36|13.01|11.41|13.01|11.41|12.96|11.36|0
1643338250000|2022-01-28 02:50:50|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1643338260000|2022-01-28 02:51:00|13.03|11.43|13.06|11.46|13.06|11.46|13.03|11.43|0
1643338270000|2022-01-28 02:51:10|13.08|11.48|13.14|11.54|13.14|11.54|13.08|11.48|0
1643338280000|2022-01-28 02:51:20|13.11|11.51|13.05|11.45|13.11|11.51|13.05|11.45|0
1643338290000|2022-01-28 02:51:30|13.06|11.46|13.06|11.46|13.06|11.46|13.03|11.43|0
1643338300000|2022-01-28 02:51:40|13.03|11.43|13.03|11.43|13.03|11.43|13.03|11.43|0
1643338310000|2022-01-28 02:51:50|13.02|11.42|13.02|11.42|13.02|11.42|13.01|11.41|0
1643338320000|2022-01-28 02:52:00|13.01|11.41|13.01|11.41|13.06|11.46|13.01|11.41|0
1643338330000|2022-01-28 02:52:10|13.02|11.42|13.03|11.43|13.03|11.43|13.01|11.41|0
1643338340000|2022-01-28 02:52:20|13.02|11.42|13.02|11.42|13.02|11.42|13.02|11.42|0
1643338350000|2022-01-28 02:52:30|13.03|11.43|13.03|11.43|13.03|11.43|13.01|11.41|0
1643338360000|2022-01-28 02:52:40|13.06|11.46|13.1|11.5|13.1|11.5|13.06|11.46|0
1643338370000|2022-01-28 02:52:50|13.08|11.48|13.1|11.5|13.1|11.5|13.08|11.48|0
1643338380000|2022-01-28 02:53:00|13.12|11.52|13.06|11.46|13.12|11.52|13.06|11.46|0
1643338390000|2022-01-28 02:53:10|13.03|11.43|13.02|11.42|13.03|11.43|13.01|11.41|0
1643338400000|2022-01-28 02:53:20|13.03|11.43|13.04|11.44|13.04|11.44|13.03|11.43|0
1643338410000|2022-01-28 02:53:30|13.08|11.48|13.09|11.49|13.09|11.49|13.08|11.48|0
1643338420000|2022-01-28 02:53:40|13.08|11.48|13.1|11.5|13.1|11.5|13.07|11.47|0
1643338430000|2022-01-28 02:53:50|13.09|11.49|13.09|11.49|13.1|11.5|13.09|11.49|0
1643338440000|2022-01-28 02:54:00|13.08|11.48|13.1|11.5|13.1|11.5|13.08|11.48|0
1643338450000|2022-01-28 02:54:10|13.12|11.52|13.16|11.56|13.16|11.56|13.12|11.52|0
1643338460000|2022-01-28 02:54:20|13.2|11.6|13.18|11.58|13.2|11.6|13.18|11.58|0
1643338470000|2022-01-28 02:54:30|13.19|11.59|13.18|11.58|13.2|11.6|13.15|11.55|0
1643338480000|2022-01-28 02:54:40|13.19|11.59|13.19|11.59|13.2|11.6|13.18|11.58|0
1643338490000|2022-01-28 02:54:50|13.2|11.6|13.19|11.59|13.2|11.6|13.19|11.59|0
1643338500000|2022-01-28 02:55:00|13.2|11.6|13.22|11.62|13.25|11.65|13.2|11.6|0
1643338510000|2022-01-28 02:55:10|13.25|11.65|13.22|11.62|13.25|11.65|13.22|11.62|0
1643338520000|2022-01-28 02:55:20|13.2|11.6|13.23|11.63|13.23|11.63|13.2|11.6|0
1643338530000|2022-01-28 02:55:30|13.25|11.65|13.22|11.62|13.25|11.65|13.22|11.62|0
1643338540000|2022-01-28 02:55:40|13.23|11.63|13.2|11.6|13.23|11.63|13.2|11.6|0
1643338550000|2022-01-28 02:55:50|13.22|11.62|13.27|11.67|13.27|11.67|13.22|11.62|0
1643338560000|2022-01-28 02:56:00|13.32|11.72|13.3|11.7|13.32|11.72|13.28|11.68|0
1643338570000|2022-01-28 02:56:10|13.22|11.62|13.16|11.56|13.27|11.67|13.16|11.56|0
1643338580000|2022-01-28 02:56:20|13.17|11.57|13.15|11.55|13.17|11.57|13.13|11.53|0
1643338590000|2022-01-28 02:56:30|13.17|11.57|13.15|11.55|13.17|11.57|13.15|11.55|0
1643338600000|2022-01-28 02:56:40|13.16|11.56|13.2|11.6|13.2|11.6|13.15|11.55|0
1643338610000|2022-01-28 02:56:50|13.17|11.57|13.13|11.53|13.17|11.57|13.13|11.53|0
1643338620000|2022-01-28 02:57:00|13.14|11.54|13.15|11.55|13.15|11.55|13.14|11.54|0
1643338630000|2022-01-28 02:57:10|13.17|11.57|13.17|11.57|13.2|11.6|13.17|11.57|0
1643338640000|2022-01-28 02:57:20|13.15|11.55|13.14|11.54|13.15|11.55|13.13|11.53|0
1643338650000|2022-01-28 02:57:30|13.15|11.55|12.32|10.72|13.15|11.55|12.32|10.72|0
1643338660000|2022-01-28 02:57:40|12.35|10.75|12.32|10.72|12.35|10.75|12.32|10.72|0
1643338670000|2022-01-28 02:57:50|12.35|10.75|11.85|10.25|12.35|10.75|11.83|10.23|0
1643338680000|2022-01-28 02:58:00|11.84|10.24|11.83|10.23|11.84|10.24|11.83|10.23|0
1643338690000|2022-01-28 02:58:10|11.85|10.25|11.83|10.23|11.85|10.25|11.83|10.23|0
1643338700000|2022-01-28 02:58:20|11.86|10.26|11.87|10.27|11.87|10.27|11.86|10.26|0
1643338710000|2022-01-28 02:58:30|11.85|10.25|11.83|10.23|11.85|10.25|11.83|10.23|0
1643338720000|2022-01-28 02:58:40|11.85|10.25|11.91|10.31|11.91|10.31|11.85|10.25|0
1643338730000|2022-01-28 02:58:50|11.94|10.34|11.98|10.38|11.98|10.38|11.94|10.34|0
1643338740000|2022-01-28 02:59:00|11.96|10.36|11.96|10.36|11.98|10.38|11.96|10.36|0
1643338750000|2022-01-28 02:59:10|11.99|10.39|11.98|10.38|11.99|10.39|11.98|10.38|0
1643338760000|2022-01-28 02:59:20|12|10.4|11.99|10.39|12|10.4|11.99|10.39|0
1643338770000|2022-01-28 02:59:30|11.98|10.38|11.96|10.36|11.98|10.38|11.96|10.36|0
1643338780000|2022-01-28 02:59:40|11.95|10.35|11.91|10.31|11.96|10.36|11.91|10.31|0
1643338790000|2022-01-28 02:59:50|11.89|10.29|11.87|10.27|11.9|10.3|11.87|10.27|0
1643338800000|2022-01-28 03:00:00|11.89|10.29|11.85|10.25|11.89|10.29|11.85|10.25|0
1643338810000|2022-01-28 03:00:10|11.82|10.22|11.84|10.24|11.84|10.24|11.8|10.2|0
1643338820000|2022-01-28 03:00:20|11.86|10.26|11.86|10.26|11.89|10.29|11.85|10.25|0
1643338830000|2022-01-28 03:00:30|11.89|10.29|11.92|10.32|11.95|10.35|11.89|10.29|0
1643338840000|2022-01-28 03:00:40|11.91|10.31|11.89|10.29|11.91|10.31|11.89|10.29|0
1643338850000|2022-01-28 03:00:50|11.87|10.27|11.84|10.24|11.87|10.27|11.84|10.24|0
1643338860000|2022-01-28 03:01:00|11.82|10.22|11.86|10.26|11.86|10.26|11.82|10.22|0
1643338870000|2022-01-28 03:01:10|11.81|10.21|11.81|10.21|11.82|10.22|11.8|10.2|0
1643338880000|2022-01-28 03:01:20|11.82|10.22|11.82|10.22|11.85|10.25|11.82|10.22|0
1643338890000|2022-01-28 03:01:30|11.81|10.21|11.81|10.21|11.81|10.21|11.81|10.21|0
1643338900000|2022-01-28 03:01:40|11.83|10.23|11.81|10.21|11.83|10.23|11.81|10.21|0
1643338910000|2022-01-28 03:01:50|11.82|10.22|11.83|10.23|11.83|10.23|11.81|10.21|0
1643338920000|2022-01-28 03:02:00|11.86|10.26|11.89|10.29|11.9|10.3|11.86|10.26|0
1643338930000|2022-01-28 03:02:10|11.88|10.28|11.91|10.31|11.92|10.32|11.88|10.28|0
1643338940000|2022-01-28 03:02:20|11.92|10.32|11.92|10.32|11.95|10.35|11.92|10.32|0
1643338950000|2022-01-28 03:02:30|11.91|10.31|11.91|10.31|11.92|10.32|11.91|10.31|0
1643338960000|2022-01-28 03:02:40|11.94|10.34|11.87|10.27|11.94|10.34|11.87|10.27|0
1643338970000|2022-01-28 03:02:50|11.86|10.26|11.85|10.25|11.86|10.26|11.85|10.25|0
1643338980000|2022-01-28 03:03:00|11.83|10.23|11.82|10.22|11.85|10.25|11.82|10.22|0
1643338990000|2022-01-28 03:03:10|11.83|10.23|11.85|10.25|11.85|10.25|11.82|10.22|0
1643339000000|2022-01-28 03:03:20|11.82|10.22|11.82|10.22|11.82|10.22|11.82|10.22|0
1643339010000|2022-01-28 03:03:30|11.81|10.21|11.82|10.22|11.83|10.23|11.81|10.21|0
1643339020000|2022-01-28 03:03:40|11.81|10.21|11.82|10.22|11.82|10.22|11.81|10.21|0
1643339030000|2022-01-28 03:03:50|11.85|10.25|11.85|10.25|11.85|10.25|11.83|10.23|0
1643339040000|2022-01-28 03:04:00|11.82|10.22|11.83|10.23|11.83|10.23|11.82|10.22|0
1643339050000|2022-01-28 03:04:10|11.85|10.25|11.86|10.26|11.86|10.26|11.85|10.25|0
1643339060000|2022-01-28 03:04:20|11.85|10.25|11.85|10.25|11.85|10.25|11.85|10.25|0
1643339070000|2022-01-28 03:04:30|11.8|10.2|11.8|10.2|11.8|10.2|11.8|10.2|0
1643339080000|2022-01-28 03:04:40|11.78|10.18|11.76|10.16|11.78|10.18|11.76|10.16|0
1643339090000|2022-01-28 03:04:50|11.79|10.19|11.8|10.2|11.8|10.2|11.79|10.19|0
1643339100000|2022-01-28 03:05:00|11.82|10.22|11.81|10.21|11.82|10.22|11.8|10.2|0
1643339110000|2022-01-28 03:05:10|11.82|10.22|11.78|10.18|11.82|10.22|11.78|10.18|0
1643339120000|2022-01-28 03:05:20|11.8|10.2|11.77|10.17|11.8|10.2|11.76|10.16|0
1643339130000|2022-01-28 03:05:30|11.76|10.16|11.71|10.11|11.76|10.16|11.71|10.11|0
1643339140000|2022-01-28 03:05:40|11.69|10.09|11.69|10.09|11.69|10.09|11.68|10.08|0
1643339150000|2022-01-28 03:05:50|11.68|10.08|11.69|10.09|11.69|10.09|11.68|10.08|0
1643339160000|2022-01-28 03:06:00|11.71|10.11|11.73|10.13|11.73|10.13|11.69|10.09|0
1643339170000|2022-01-28 03:06:10|11.71|10.11|11.73|10.13|11.73|10.13|11.7|10.1|0
1643339180000|2022-01-28 03:06:20|11.78|10.18|11.71|10.11|11.78|10.18|11.71|10.11|0
1643339190000|2022-01-28 03:06:30|11.69|10.09|11.7|10.1|11.7|10.1|11.69|10.09|0
1643339200000|2022-01-28 03:06:40|11.71|10.11|11.7|10.1|11.71|10.11|11.7|10.1|0
1643339210000|2022-01-28 03:06:50|11.73|10.13|11.71|10.11|11.73|10.13|11.71|10.11|0
1643339220000|2022-01-28 03:07:00|11.7|10.1|11.76|10.16|11.78|10.18|11.7|10.1|0
1643339230000|2022-01-28 03:07:10|11.69|10.09|11.65|10.05|11.69|10.09|11.65|10.05|0
1643339240000|2022-01-28 03:07:20|11.62|10.02|11.62|10.02|11.62|10.02|11.61|10.01|0
1643339250000|2022-01-28 03:07:30|11.65|10.05|11.66|10.06|11.66|10.06|11.65|10.05|0
1643339260000|2022-01-28 03:07:40|11.65|10.05|11.62|10.02|11.65|10.05|11.62|10.02|0
1643339270000|2022-01-28 03:07:50|11.61|10.01|11.6|10|11.61|10.01|11.6|10|0
1643339280000|2022-01-28 03:08:00|11.58|9.98|11.58|9.98|11.58|9.98|11.58|9.98|0
1643339290000|2022-01-28 03:08:10|11.6|10|11.59|9.99|11.6|10|11.59|9.99|0
1643339300000|2022-01-28 03:08:20|11.6|10|11.62|10.02|11.62|10.02|11.6|10|0
1643339310000|2022-01-28 03:08:30|11.63|10.03|11.69|10.09|11.69|10.09|11.63|10.03|0
1643339320000|2022-01-28 03:08:40|11.7|10.1|11.7|10.1|11.7|10.1|11.7|10.1|0
1643339330000|2022-01-28 03:08:50|11.71|10.11|11.62|10.02|11.71|10.11|11.62|10.02|0
1643339340000|2022-01-28 03:09:00|11.65|10.05|11.67|10.07|11.67|10.07|11.65|10.05|0
1643339350000|2022-01-28 03:09:10|11.69|10.09|11.71|10.11|11.71|10.11|11.69|10.09|0
1643339360000|2022-01-28 03:09:20|11.72|10.12|11.71|10.11|11.72|10.12|11.69|10.09|0
1643339370000|2022-01-28 03:09:30|11.7|10.1|11.7|10.1|11.7|10.1|11.69|10.09|0
1643339380000|2022-01-28 03:09:40|11.71|10.11|11.73|10.13|11.73|10.13|11.71|10.11|0
1643339390000|2022-01-28 03:09:50|11.76|10.16|11.79|10.19|11.79|10.19|11.73|10.13|0
1643339400000|2022-01-28 03:10:00|11.82|10.22|11.76|10.16|11.84|10.24|11.76|10.16|0
1643339410000|2022-01-28 03:10:10|11.74|10.14|11.74|10.14|11.74|10.14|11.74|10.14|0
1643339420000|2022-01-28 03:10:20|11.76|10.16|11.69|10.09|11.76|10.16|11.69|10.09|0
1643339430000|2022-01-28 03:10:30|11.71|10.11|11.71|10.11|11.71|10.11|11.71|10.11|0
1643339440000|2022-01-28 03:10:40|11.69|10.09|11.72|10.12|11.72|10.12|11.69|10.09|0
1643339450000|2022-01-28 03:10:50|11.78|10.18|11.81|10.21|11.81|10.21|11.78|10.18|0
1643339460000|2022-01-28 03:11:00|11.84|10.24|11.83|10.23|11.87|10.27|11.83|10.23|0
1643339470000|2022-01-28 03:11:10|11.82|10.22|11.88|10.28|11.89|10.29|11.82|10.22|0
1643339480000|2022-01-28 03:11:20|11.87|10.27|11.87|10.27|11.88|10.28|11.87|10.27|0
1643339490000|2022-01-28 03:11:30|11.88|10.28|11.96|10.36|11.96|10.36|11.88|10.28|0
1643339500000|2022-01-28 03:11:40|11.92|10.32|11.93|10.33|11.96|10.36|11.91|10.31|0
1643339510000|2022-01-28 03:11:50|11.94|10.34|11.99|10.39|11.99|10.39|11.94|10.34|0
1643339520000|2022-01-28 03:12:00|12|10.4|12|10.4|12.01|10.41|12|10.4|0
1643339530000|2022-01-28 03:12:10|12.01|10.41|12|10.4|12.03|10.43|12|10.4|0
1643339540000|2022-01-28 03:12:20|11.98|10.38|12|10.4|12|10.4|11.95|10.35|0
1643339550000|2022-01-28 03:12:30|12.03|10.43|12.02|10.42|12.03|10.43|12.02|10.42|0
1643339560000|2022-01-28 03:12:40|12.03|10.43|12|10.4|12.03|10.43|12|10.4|0
1643339570000|2022-01-28 03:12:50|12.02|10.42|12|10.4|12.02|10.42|12|10.4|0
1643339580000|2022-01-28 03:13:00|12.01|10.41|11.95|10.35|12.01|10.41|11.95|10.35|0
1643339590000|2022-01-28 03:13:10|11.93|10.33|11.91|10.31|11.93|10.33|11.91|10.31|0
1643339600000|2022-01-28 03:13:20|11.93|10.33|11.91|10.31|11.93|10.33|11.91|10.31|0
1643339610000|2022-01-28 03:13:30|11.9|10.3|11.92|10.32|11.92|10.32|11.9|10.3|0
1643339620000|2022-01-28 03:13:40|11.91|10.31|11.92|10.32|11.92|10.32|11.91|10.31|0
1643339630000|2022-01-28 03:13:50|11.89|10.29|11.85|10.25|11.89|10.29|11.82|10.22|0
1643339640000|2022-01-28 03:14:00|11.88|10.28|11.82|10.22|11.88|10.28|11.82|10.22|0
1643339650000|2022-01-28 03:14:10|11.8|10.2|11.82|10.22|11.82|10.22|11.8|10.2|0
1643339660000|2022-01-28 03:14:20|11.81|10.21|11.8|10.2|11.81|10.21|11.79|10.19|0
1643339670000|2022-01-28 03:14:30|11.78|10.18|11.78|10.18|11.78|10.18|11.78|10.18|0
1643339680000|2022-01-28 03:14:40|11.76|10.16|11.75|10.15|11.76|10.16|11.73|10.13|0
1643339690000|2022-01-28 03:14:50|11.8|10.2|11.8|10.2|11.8|10.2|11.8|10.2|0
1643339700000|2022-01-28 03:15:00|11.79|10.19|11.75|10.15|11.79|10.19|11.75|10.15|0
1643339710000|2022-01-28 03:15:10|11.73|10.13|11.69|10.09|11.73|10.13|11.69|10.09|0
1643339720000|2022-01-28 03:15:20|11.71|10.11|11.69|10.09|11.71|10.11|11.69|10.09|0
1643339730000|2022-01-28 03:15:30|11.65|10.05|11.49|9.89|11.65|10.05|11.49|9.89|0
1643339740000|2022-01-28 03:15:40|11.47|9.87|11.51|9.91|11.51|9.91|11.47|9.87|0
1643339750000|2022-01-28 03:15:50|11.49|9.89|11.45|9.85|11.49|9.89|11.45|9.85|0
1643339760000|2022-01-28 03:16:00|11.47|9.87|11.47|9.87|11.51|9.91|11.47|9.87|0
1643339770000|2022-01-28 03:16:10|11.45|9.85|11.45|9.85|11.45|9.85|11.45|9.85|0
1643339780000|2022-01-28 03:16:20|11.47|9.87|11.57|9.97|11.57|9.97|11.47|9.87|0
1643339790000|2022-01-28 03:16:30|11.52|9.92|11.52|9.92|11.52|9.92|11.51|9.91|0
1643339800000|2022-01-28 03:16:40|11.53|9.93|11.51|9.91|11.56|9.96|11.51|9.91|0
1643339810000|2022-01-28 03:16:50|11.52|9.92|11.47|9.87|11.52|9.92|11.45|9.85|0
1643339820000|2022-01-28 03:17:00|11.49|9.89|11.47|9.87|11.49|9.89|11.47|9.87|0
1643339830000|2022-01-28 03:17:10|11.45|9.85|11.37|9.77|11.45|9.85|11.36|9.76|0
1643339840000|2022-01-28 03:17:20|11.34|9.74|11.38|9.78|11.38|9.78|11.34|9.74|0
1643339850000|2022-01-28 03:17:30|11.41|9.81|11.35|9.75|11.41|9.81|11.35|9.75|0
1643339860000|2022-01-28 03:17:40|11.34|9.74|11.38|9.78|11.38|9.78|11.34|9.74|0
1643339870000|2022-01-28 03:17:50|11.37|9.77|11.36|9.76|11.37|9.77|11.36|9.76|0
1643339880000|2022-01-28 03:18:00|11.32|9.72|11.3|9.7|11.32|9.72|11.3|9.7|0
1643339890000|2022-01-28 03:18:10|11.21|9.61|11.23|9.63|11.23|9.63|11.18|9.58|0
1643339900000|2022-01-28 03:18:20|11.24|9.64|11.21|9.61|11.24|9.64|11.21|9.61|0
1643339910000|2022-01-28 03:18:30|11.22|9.62|11.19|9.59|11.25|9.65|11.19|9.59|0
1643339920000|2022-01-28 03:18:40|11.22|9.62|11.25|9.65|11.25|9.65|11.22|9.62|0
1643339930000|2022-01-28 03:18:50|11.24|9.64|11.31|9.71|11.34|9.74|11.24|9.64|0
1643339940000|2022-01-28 03:19:00|11.27|9.67|11.28|9.68|11.3|9.7|11.27|9.67|0
1643339950000|2022-01-28 03:19:10|11.27|9.67|11.28|9.68|11.3|9.7|11.27|9.67|0
1643339960000|2022-01-28 03:19:20|11.31|9.71|11.34|9.74|11.34|9.74|11.31|9.71|0
1643339970000|2022-01-28 03:19:30|11.32|9.72|11.31|9.71|11.32|9.72|11.31|9.71|0
1643339980000|2022-01-28 03:19:40|11.33|9.73|11.3|9.7|11.33|9.73|11.3|9.7|0
1643339990000|2022-01-28 03:19:50|11.26|9.66|11.27|9.67|11.27|9.67|11.26|9.66|0
1643340000000|2022-01-28 03:20:00|11.3|9.7|11.42|9.82|11.42|9.82|11.3|9.7|0
1643340010000|2022-01-28 03:20:10|11.41|9.81|11.41|9.81|11.41|9.81|11.41|9.81|0
1643340020000|2022-01-28 03:20:20|11.43|9.83|11.42|9.82|11.45|9.85|11.42|9.82|0
1643340030000|2022-01-28 03:20:30|11.4|9.8|11.38|9.78|11.4|9.8|11.38|9.78|0
1643340040000|2022-01-28 03:20:40|11.4|9.8|11.38|9.78|11.4|9.8|11.38|9.78|0
1643340050000|2022-01-28 03:20:50|11.39|9.79|11.4|9.8|11.4|9.8|11.39|9.79|0
1643340060000|2022-01-28 03:21:00|11.41|9.81|11.34|9.74|11.41|9.81|11.34|9.74|0
1643340070000|2022-01-28 03:21:10|11.36|9.76|11.37|9.77|11.37|9.77|11.35|9.75|0
1643340080000|2022-01-28 03:21:20|11.36|9.76|11.42|9.82|11.42|9.82|11.36|9.76|0
1643340090000|2022-01-28 03:21:30|11.45|9.85|11.45|9.85|11.45|9.85|11.39|9.79|0
1643340100000|2022-01-28 03:21:40|11.42|9.82|11.39|9.79|11.42|9.82|11.39|9.79|0
1643340110000|2022-01-28 03:21:50|11.38|9.78|11.37|9.77|11.38|9.78|11.37|9.77|0
1643340120000|2022-01-28 03:22:00|11.36|9.76|11.37|9.77|11.39|9.79|11.36|9.76|0
1643340130000|2022-01-28 03:22:10|11.38|9.78|11.37|9.77|11.38|9.78|11.37|9.77|0
1643340140000|2022-01-28 03:22:20|11.38|9.78|11.3|9.7|11.38|9.78|11.3|9.7|0
1643340150000|2022-01-28 03:22:30|11.28|9.68|11.27|9.67|11.28|9.68|11.27|9.67|0
1643340160000|2022-01-28 03:22:40|11.23|9.63|11.27|9.67|11.27|9.67|11.23|9.63|0
1643340170000|2022-01-28 03:22:50|11.25|9.65|11.24|9.64|11.25|9.65|11.23|9.63|0
1643340180000|2022-01-28 03:23:00|11.23|9.63|11.19|9.59|11.23|9.63|11.19|9.59|0
1643340190000|2022-01-28 03:23:10|11.17|9.57|11.14|9.54|11.17|9.57|11.08|9.48|0
1643340200000|2022-01-28 03:23:20|11.08|9.48|11.1|9.5|11.1|9.5|11.08|9.48|0
1643340210000|2022-01-28 03:23:30|11.13|9.53|11.19|9.59|11.19|9.59|11.13|9.53|0
1643340220000|2022-01-28 03:23:40|11.2|9.6|11.12|9.52|11.2|9.6|11.12|9.52|0
1643340230000|2022-01-28 03:23:50|11.16|9.56|11.2|9.6|11.2|9.6|11.16|9.56|0
1643340240000|2022-01-28 03:24:00|11.22|9.62|11.28|9.68|11.28|9.68|11.22|9.62|0
1643340250000|2022-01-28 03:24:10|11.32|9.72|11.28|9.68|11.32|9.72|11.28|9.68|0
1643340260000|2022-01-28 03:24:20|11.3|9.7|11.28|9.68|11.3|9.7|11.28|9.68|0
1643340270000|2022-01-28 03:24:30|11.32|9.72|11.27|9.67|11.32|9.72|11.27|9.67|0
1643340280000|2022-01-28 03:24:40|11.26|9.66|11.24|9.64|11.26|9.66|11.24|9.64|0
1643340290000|2022-01-28 03:24:50|11.25|9.65|11.21|9.61|11.27|9.67|11.21|9.61|0
1643340300000|2022-01-28 03:25:00|11.19|9.59|11.17|9.57|11.21|9.61|11.17|9.57|0
1643340310000|2022-01-28 03:25:10|11.15|9.55|11.2|9.6|11.2|9.6|11.15|9.55|0
1643340320000|2022-01-28 03:25:20|11.22|9.62|11.23|9.63|11.23|9.63|11.22|9.62|0
1643340330000|2022-01-28 03:25:30|11.21|9.61|11.19|9.59|11.21|9.61|11.19|9.59|0
1643340340000|2022-01-28 03:25:40|11.15|9.55|11.15|9.55|11.15|9.55|11.15|9.55|0
1643340350000|2022-01-28 03:25:50|11.12|9.52|11.11|9.51|11.12|9.52|11.11|9.51|0
1643340360000|2022-01-28 03:26:00|11.1|9.5|11.1|9.5|11.1|9.5|11.1|9.5|0
1643340370000|2022-01-28 03:26:10|11.08|9.48|11.06|9.46|11.08|9.48|11.06|9.46|0
1643340380000|2022-01-28 03:26:20|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1643340390000|2022-01-28 03:26:30|11.06|9.46|11.12|9.52|11.12|9.52|11.06|9.46|0
1643340400000|2022-01-28 03:26:40|11.09|9.49|11.13|9.53|11.13|9.53|11.09|9.49|0
1643340410000|2022-01-28 03:26:50|11.15|9.55|11.15|9.55|11.15|9.55|11.11|9.51|0
1643340420000|2022-01-28 03:27:00|11.16|9.56|11.08|9.48|11.16|9.56|11.08|9.48|0
1643340430000|2022-01-28 03:27:10|11.06|9.46|11.01|9.41|11.06|9.46|10.98|9.38|0
1643340440000|2022-01-28 03:27:20|11|9.4|11.04|9.44|11.04|9.44|10.99|9.39|0
1643340450000|2022-01-28 03:27:30|11.03|9.43|11.03|9.43|11.03|9.43|11|9.4|0
1643340460000|2022-01-28 03:27:40|11.04|9.44|11.04|9.44|11.04|9.44|11.02|9.42|0
1643340470000|2022-01-28 03:27:50|11.05|9.45|11.03|9.43|11.05|9.45|11.03|9.43|0
1643340480000|2022-01-28 03:28:00|11.04|9.44|11.05|9.45|11.06|9.46|11.04|9.44|0
1643340490000|2022-01-28 03:28:10|11.06|9.46|11.05|9.45|11.06|9.46|11.05|9.45|0
1643340500000|2022-01-28 03:28:20|11.04|9.44|11.07|9.47|11.07|9.47|11.04|9.44|0
1643340510000|2022-01-28 03:28:30|11.09|9.49|11.07|9.47|11.1|9.5|11.07|9.47|0
1643340520000|2022-01-28 03:28:40|11.08|9.48|11.07|9.47|11.08|9.48|11.07|9.47|0
1643340530000|2022-01-28 03:28:50|11.1|9.5|11.1|9.5|11.14|9.54|11.1|9.5|0
1643340540000|2022-01-28 03:29:00|11.11|9.51|11.08|9.48|11.11|9.51|11.08|9.48|0
1643340550000|2022-01-28 03:29:10|11.06|9.46|11.12|9.52|11.12|9.52|11.06|9.46|0
1643340560000|2022-01-28 03:29:20|11.13|9.53|11.17|9.57|11.17|9.57|11.12|9.52|0
1643340570000|2022-01-28 03:29:30|11.14|9.54|11.1|9.5|11.14|9.54|11.1|9.5|0
1643340580000|2022-01-28 03:29:40|11.09|9.49|11.09|9.49|11.09|9.49|11.09|9.49|0
1643340590000|2022-01-28 03:29:50|11.06|9.46|11.02|9.42|11.06|9.46|11.02|9.42|0
1643340600000|2022-01-28 03:30:00|11.01|9.41|11.06|9.46|11.06|9.46|11.01|9.41|0
1643340610000|2022-01-28 03:30:10|11.09|9.49|11.07|9.47|11.1|9.5|11.07|9.47|0
1643340620000|2022-01-28 03:30:20|11.08|9.48|11.08|9.48|11.09|9.49|11.08|9.48|0
1643340630000|2022-01-28 03:30:30|11.06|9.46|11.08|9.48|11.09|9.49|11.06|9.46|0
1643340640000|2022-01-28 03:30:40|11.09|9.49|11.08|9.48|11.09|9.49|11.08|9.48|0
1643340650000|2022-01-28 03:30:50|11.07|9.47|11|9.4|11.07|9.47|11|9.4|0
1643340660000|2022-01-28 03:31:00|11.02|9.42|11.03|9.43|11.05|9.45|11.02|9.42|0
1643340670000|2022-01-28 03:31:10|11.02|9.42|11.14|9.54|11.14|9.54|11.02|9.42|0
1643340680000|2022-01-28 03:31:20|11.11|9.51|11.14|9.54|11.14|9.54|11.11|9.51|0
1643340690000|2022-01-28 03:31:30|11.11|9.51|11.08|9.48|11.11|9.51|11.08|9.48|0
1643340700000|2022-01-28 03:31:40|11.07|9.47|11.04|9.44|11.07|9.47|11.04|9.44|0
1643340710000|2022-01-28 03:31:50|11.05|9.45|11.05|9.45|11.08|9.48|11.05|9.45|0
1643340720000|2022-01-28 03:32:00|11.06|9.46|11.06|9.46|11.06|9.46|11.05|9.45|0
1643340730000|2022-01-28 03:32:10|11.07|9.47|11.08|9.48|11.08|9.48|11.07|9.47|0
1643340740000|2022-01-28 03:32:20|11.11|9.51|11.15|9.55|11.15|9.55|11.11|9.51|0
1643340750000|2022-01-28 03:32:30|11.14|9.54|11.13|9.53|11.15|9.55|11.12|9.52|0
1643340760000|2022-01-28 03:32:40|11.14|9.54|11.16|9.56|11.16|9.56|11.14|9.54|0
1643340770000|2022-01-28 03:32:50|11.19|9.59|11.19|9.59|11.2|9.6|11.19|9.59|0
1643340780000|2022-01-28 03:33:00|11.17|9.57|11.12|9.52|11.17|9.57|11.12|9.52|0
1643340790000|2022-01-28 03:33:10|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1643340800000|2022-01-28 03:33:20|11.12|9.52|11.09|9.49|11.12|9.52|11.09|9.49|0
1643340810000|2022-01-28 03:33:30|11.1|9.5|11.15|9.55|11.16|9.56|11.1|9.5|0
1643340820000|2022-01-28 03:33:40|11.19|9.59|11.21|9.61|11.21|9.61|11.19|9.59|0
1643340830000|2022-01-28 03:33:50|11.2|9.6|11.13|9.53|11.2|9.6|11.13|9.53|0
1643340840000|2022-01-28 03:34:00|11.12|9.52|11.07|9.47|11.12|9.52|11.07|9.47|0
1643340850000|2022-01-28 03:34:10|11.14|9.54|11.17|9.57|11.17|9.57|11.14|9.54|0
1643340860000|2022-01-28 03:34:20|11.22|9.62|11.23|9.63|11.23|9.63|11.21|9.61|0
1643340870000|2022-01-28 03:34:30|11.21|9.61|11.16|9.56|11.21|9.61|11.15|9.55|0
1643340880000|2022-01-28 03:34:40|11.17|9.57|11.17|9.57|11.17|9.57|11.17|9.57|0
1643340890000|2022-01-28 03:34:50|11.16|9.56|11.17|9.57|11.17|9.57|11.14|9.54|0
1643340900000|2022-01-28 03:35:00|11.16|9.56|11.16|9.56|11.18|9.58|11.16|9.56|0
1643340910000|2022-01-28 03:35:10|11.14|9.54|11.15|9.55|11.18|9.58|11.14|9.54|0
1643340920000|2022-01-28 03:35:20|11.17|9.57|11.15|9.55|11.17|9.57|11.14|9.54|0
1643340930000|2022-01-28 03:35:30|11.16|9.56|11.21|9.61|11.21|9.61|11.16|9.56|0
1643340940000|2022-01-28 03:35:40|11.18|9.58|11.17|9.57|11.21|9.61|11.16|9.56|0
1643340950000|2022-01-28 03:35:50|11.18|9.58|11.19|9.59|11.19|9.59|11.18|9.58|0
1643340960000|2022-01-28 03:36:00|11.22|9.62|11.23|9.63|11.23|9.63|11.21|9.61|0
1643340970000|2022-01-28 03:36:10|11.21|9.61|11.25|9.65|11.25|9.65|11.16|9.56|0
1643340980000|2022-01-28 03:36:20|11.27|9.67|11.27|9.67|11.27|9.67|11.25|9.65|0
1643340990000|2022-01-28 03:36:30|11.25|9.65|11.21|9.61|11.25|9.65|11.21|9.61|0
1643341000000|2022-01-28 03:36:40|11.19|9.59|11.1|9.5|11.19|9.59|11.1|9.5|0
1643341010000|2022-01-28 03:36:50|11.13|9.53|11.1|9.5|11.13|9.53|11.1|9.5|0
1643341020000|2022-01-28 03:37:00|11.11|9.51|11.11|9.51|11.11|9.51|11.11|9.51|0
1643341030000|2022-01-28 03:37:10|11.12|9.52|11.06|9.46|11.12|9.52|11.06|9.46|0
1643341040000|2022-01-28 03:37:20|11.04|9.44|11.04|9.44|11.05|9.45|11.03|9.43|0
1643341050000|2022-01-28 03:37:30|11.02|9.42|10.93|9.33|11.02|9.42|10.93|9.33|0
1643341060000|2022-01-28 03:37:40|10.95|9.35|11.01|9.41|11.01|9.41|10.95|9.35|0
1643341070000|2022-01-28 03:37:50|11.04|9.44|10.98|9.38|11.04|9.44|10.98|9.38|0
1643341080000|2022-01-28 03:38:00|10.99|9.39|11.1|9.5|11.1|9.5|10.99|9.39|0
1643341090000|2022-01-28 03:38:10|11.12|9.52|11.09|9.49|11.12|9.52|11.06|9.46|0
1643341100000|2022-01-28 03:38:20|11.1|9.5|11.06|9.46|11.1|9.5|11.06|9.46|0
1643341110000|2022-01-28 03:38:30|11.07|9.47|11.04|9.44|11.07|9.47|11.04|9.44|0
1643341120000|2022-01-28 03:38:40|11.06|9.46|11.1|9.5|11.11|9.51|11.06|9.46|0
1643341130000|2022-01-28 03:38:50|11.09|9.49|11.13|9.53|11.13|9.53|11.08|9.48|0
1643341140000|2022-01-28 03:39:00|11.18|9.58|11.16|9.56|11.18|9.58|11.15|9.55|0
1643341150000|2022-01-28 03:39:10|11.17|9.57|11.18|9.58|11.18|9.58|11.17|9.57|0
1643341160000|2022-01-28 03:39:20|11.19|9.59|11.15|9.55|11.19|9.59|11.15|9.55|0
1643341170000|2022-01-28 03:39:30|11.14|9.54|11.12|9.52|11.14|9.54|11.12|9.52|0
1643341180000|2022-01-28 03:39:40|11.1|9.5|11.12|9.52|11.12|9.52|11.1|9.5|0
1643341190000|2022-01-28 03:39:50|11.13|9.53|11.16|9.56|11.16|9.56|11.13|9.53|0
1643341200000|2022-01-28 03:40:00|11.19|9.59|11.17|9.57|11.19|9.59|11.16|9.56|0
1643341210000|2022-01-28 03:40:10|11.16|9.56|11.16|9.56|11.18|9.58|11.15|9.55|0
1643341220000|2022-01-28 03:40:20|11.12|9.52|11.04|9.44|11.12|9.52|11.04|9.44|0
1643341230000|2022-01-28 03:40:30|11.07|9.47|11.03|9.43|11.07|9.47|11.03|9.43|0
1643341240000|2022-01-28 03:40:40|11.04|9.44|11.08|9.48|11.08|9.48|11.04|9.44|0
1643341250000|2022-01-28 03:40:50|11.06|9.46|11.08|9.48|11.1|9.5|11.06|9.46|0
1643341260000|2022-01-28 03:41:00|11.1|9.5|11.06|9.46|11.1|9.5|11.06|9.46|0
1643341270000|2022-01-28 03:41:10|11.09|9.49|11.09|9.49|11.12|9.52|11.09|9.49|0
1643341280000|2022-01-28 03:41:20|11.1|9.5|11.1|9.5|11.12|9.52|11.1|9.5|0
1643341290000|2022-01-28 03:41:30|11.09|9.49|11.09|9.49|11.1|9.5|11.08|9.48|0
1643341300000|2022-01-28 03:41:40|11.08|9.48|11.09|9.49|11.09|9.49|11.06|9.46|0
1643341310000|2022-01-28 03:41:50|11.08|9.48|11.06|9.46|11.08|9.48|11.04|9.44|0
1643341320000|2022-01-28 03:42:00|11.04|9.44|10.99|9.39|11.04|9.44|10.99|9.39|0
1643341330000|2022-01-28 03:42:10|10.95|9.35|10.96|9.36|10.96|9.36|10.95|9.35|0
1643341340000|2022-01-28 03:42:20|10.95|9.35|10.95|9.35|10.95|9.35|10.95|9.35|0
1643341350000|2022-01-28 03:42:30|10.97|9.37|10.87|9.27|10.97|9.37|10.87|9.27|0
1643341360000|2022-01-28 03:42:40|10.85|9.25|10.84|9.24|10.85|9.25|10.81|9.21|0
1643341370000|2022-01-28 03:42:50|10.85|9.25|10.79|9.19|10.85|9.25|10.79|9.19|0
1643341380000|2022-01-28 03:43:00|10.82|9.22|10.85|9.25|10.85|9.25|10.81|9.21|0
1643341390000|2022-01-28 03:43:10|10.82|9.22|10.84|9.24|10.86|9.26|10.82|9.22|0
1643341400000|2022-01-28 03:43:20|10.86|9.26|10.86|9.26|10.88|9.28|10.86|9.26|0
1643341410000|2022-01-28 03:43:30|10.87|9.27|10.87|9.27|10.87|9.27|10.87|9.27|0
1643341420000|2022-01-28 03:43:40|10.89|9.29|10.89|9.29|10.91|9.31|10.89|9.29|0
1643341430000|2022-01-28 03:43:50|10.9|9.3|10.91|9.31|10.91|9.31|10.9|9.3|0
1643341440000|2022-01-28 03:44:00|10.86|9.26|10.87|9.27|10.87|9.27|10.85|9.25|0
1643341450000|2022-01-28 03:44:10|10.83|9.23|10.81|9.21|10.83|9.23|10.79|9.19|0
1643341460000|2022-01-28 03:44:20|10.8|9.2|10.81|9.21|10.81|9.21|10.8|9.2|0
1643341470000|2022-01-28 03:44:30|10.83|9.23|10.86|9.26|10.87|9.27|10.83|9.23|0
1643341480000|2022-01-28 03:44:40|10.89|9.29|10.91|9.31|10.91|9.31|10.89|9.29|0
1643341490000|2022-01-28 03:44:50|10.83|9.23|10.85|9.25|10.85|9.25|10.83|9.23|0
1643341500000|2022-01-28 03:45:00|10.83|9.23|10.84|9.24|10.84|9.24|10.83|9.23|0
1643341510000|2022-01-28 03:45:10|10.85|9.25|10.85|9.25|10.85|9.25|10.85|9.25|0
1643341530000|2022-01-28 03:45:30|10.83|9.23|10.85|9.25|10.85|9.25|10.83|9.23|0
1643341550000|2022-01-28 03:45:50|10.83|9.23|10.81|9.21|10.83|9.23|10.81|9.21|0
1643341560000|2022-01-28 03:46:00|10.79|9.19|10.79|9.19|10.79|9.19|10.79|9.19|0
1643341570000|2022-01-28 03:46:10|10.74|9.14|10.8|9.2|10.8|9.2|10.72|9.12|0
1643341580000|2022-01-28 03:46:20|10.81|9.21|10.82|9.22|10.85|9.25|10.81|9.21|0
1643341590000|2022-01-28 03:46:30|10.83|9.23|10.84|9.24|10.85|9.25|10.83|9.23|0
1643341600000|2022-01-28 03:46:40|10.85|9.25|10.84|9.24|10.85|9.25|10.84|9.24|0
1643341610000|2022-01-28 03:46:50|10.85|9.25|10.85|9.25|10.85|9.25|10.85|9.25|0
1643341620000|2022-01-28 03:47:00|10.84|9.24|10.82|9.22|10.84|9.24|10.82|9.22|0
1643341630000|2022-01-28 03:47:10|10.85|9.25|10.85|9.25|10.87|9.27|10.85|9.25|0
1643341640000|2022-01-28 03:47:20|10.95|9.35|10.99|9.39|11.03|9.43|10.95|9.35|0
1643341650000|2022-01-28 03:47:30|10.97|9.37|11.03|9.43|11.03|9.43|10.97|9.37|0
1643341660000|2022-01-28 03:47:40|11.02|9.42|10.95|9.35|11.04|9.44|10.95|9.35|0
1643341670000|2022-01-28 03:47:50|10.97|9.37|11.02|9.42|11.02|9.42|10.97|9.37|0
1643341680000|2022-01-28 03:48:00|10.99|9.39|10.99|9.39|11.01|9.41|10.99|9.39|0
1643341690000|2022-01-28 03:48:10|11.03|9.43|11.03|9.43|11.03|9.43|11.02|9.42|0
1643341700000|2022-01-28 03:48:20|11.05|9.45|11.1|9.5|11.1|9.5|11.05|9.45|0
1643341710000|2022-01-28 03:48:30|11.09|9.49|11.12|9.52|11.12|9.52|11.09|9.49|0
1643341720000|2022-01-28 03:48:40|11.1|9.5|11.06|9.46|11.1|9.5|11.05|9.45|0
1643341730000|2022-01-28 03:48:50|11.08|9.48|11.05|9.45|11.08|9.48|11.05|9.45|0
1643341740000|2022-01-28 03:49:00|11.03|9.43|11.04|9.44|11.08|9.48|11.03|9.43|0
1643341750000|2022-01-28 03:49:10|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1643341760000|2022-01-28 03:49:20|11.08|9.48|10.97|9.37|11.08|9.48|10.97|9.37|0
1643341770000|2022-01-28 03:49:30|10.99|9.39|10.86|9.26|10.99|9.39|10.86|9.26|0
1643341780000|2022-01-28 03:49:40|10.91|9.31|10.92|9.32|10.94|9.34|10.91|9.31|0
1643341790000|2022-01-28 03:49:50|10.94|9.34|10.95|9.35|10.95|9.35|10.94|9.34|0
1643341800000|2022-01-28 03:50:00|10.93|9.33|10.99|9.39|10.99|9.39|10.93|9.33|0
1643341810000|2022-01-28 03:50:10|11.01|9.41|11.03|9.43|11.08|9.48|11.01|9.41|0
1643341820000|2022-01-28 03:50:20|11.02|9.42|11.03|9.43|11.06|9.46|11.01|9.41|0
1643341830000|2022-01-28 03:50:30|11.06|9.46|11.03|9.43|11.07|9.47|11.03|9.43|0
1643341840000|2022-01-28 03:50:40|11.04|9.44|11.04|9.44|11.04|9.44|11.02|9.42|0
1643341850000|2022-01-28 03:50:50|11.03|9.43|11.02|9.42|11.03|9.43|11.02|9.42|0
1643341860000|2022-01-28 03:51:00|11.01|9.41|10.92|9.32|11.01|9.41|10.92|9.32|0
1643341870000|2022-01-28 03:51:10|10.93|9.33|10.95|9.35|10.95|9.35|10.93|9.33|0
1643341880000|2022-01-28 03:51:20|10.97|9.37|10.97|9.37|10.99|9.39|10.97|9.37|0
1643341890000|2022-01-28 03:51:30|10.96|9.36|10.94|9.34|10.97|9.37|10.94|9.34|0
1643341900000|2022-01-28 03:51:40|10.96|9.36|10.96|9.36|10.96|9.36|10.96|9.36|0
1643341910000|2022-01-28 03:51:50|10.94|9.34|10.91|9.31|10.95|9.35|10.91|9.31|0
1643341920000|2022-01-28 03:52:00|10.9|9.3|10.93|9.33|10.93|9.33|10.89|9.29|0
1643341930000|2022-01-28 03:52:10|10.94|9.34|10.94|9.34|10.94|9.34|10.93|9.33|0
1643341940000|2022-01-28 03:52:20|10.95|9.35|10.99|9.39|10.99|9.39|10.95|9.35|0
1643341950000|2022-01-28 03:52:30|10.98|9.38|10.92|9.32|10.99|9.39|10.92|9.32|0
1643341960000|2022-01-28 03:52:40|10.97|9.37|10.95|9.35|10.97|9.37|10.95|9.35|0
1643341970000|2022-01-28 03:52:50|10.93|9.33|10.88|9.28|10.93|9.33|10.88|9.28|0
1643341980000|2022-01-28 03:53:00|10.89|9.29|10.89|9.29|10.89|9.29|10.89|9.29|0
1643341990000|2022-01-28 03:53:10|10.88|9.28|10.87|9.27|10.88|9.28|10.82|9.22|0
1643342000000|2022-01-28 03:53:20|10.88|9.28|10.85|9.25|10.88|9.28|10.85|9.25|0
1643342010000|2022-01-28 03:53:30|10.82|9.22|10.82|9.22|10.82|9.22|10.81|9.21|0
1643342020000|2022-01-28 03:53:40|10.81|9.21|10.82|9.22|10.82|9.22|10.81|9.21|0
1643342030000|2022-01-28 03:53:50|10.8|9.2|10.82|9.22|10.82|9.22|10.8|9.2|0
1643342040000|2022-01-28 03:54:00|10.8|9.2|10.8|9.2|10.8|9.2|10.79|9.19|0
1643342050000|2022-01-28 03:54:10|10.79|9.19|10.74|9.14|10.79|9.19|10.74|9.14|0
1643342060000|2022-01-28 03:54:20|10.72|9.12|10.7|9.1|10.72|9.12|10.7|9.1|0
1643342070000|2022-01-28 03:54:30|10.66|9.06|10.69|9.09|10.69|9.09|10.64|9.04|0
1643342080000|2022-01-28 03:54:40|10.68|9.08|10.67|9.07|10.68|9.08|10.66|9.06|0
1643342090000|2022-01-28 03:54:50|10.73|9.13|10.77|9.17|10.77|9.17|10.73|9.13|0
1643342100000|2022-01-28 03:55:00|10.74|9.14|10.76|9.16|10.78|9.18|10.74|9.14|0
1643342110000|2022-01-28 03:55:10|10.78|9.18|10.76|9.16|10.78|9.18|10.75|9.15|0
1643342120000|2022-01-28 03:55:20|10.75|9.15|10.74|9.14|10.75|9.15|10.74|9.14|0
1643342130000|2022-01-28 03:55:30|10.72|9.12|10.67|9.07|10.72|9.12|10.66|9.06|0
1643342140000|2022-01-28 03:55:40|10.68|9.08|10.67|9.07|10.68|9.08|10.67|9.07|0
1643342150000|2022-01-28 03:55:50|10.68|9.08|10.69|9.09|10.7|9.1|10.67|9.07|0
1643342160000|2022-01-28 03:56:00|10.76|9.16|10.73|9.13|10.76|9.16|10.73|9.13|0
1643342180000|2022-01-28 03:56:20|10.7|9.1|10.71|9.11|10.72|9.12|10.7|9.1|0
1643342190000|2022-01-28 03:56:30|10.76|9.16|10.8|9.2|10.8|9.2|10.76|9.16|0
1643342200000|2022-01-28 03:56:40|10.81|9.21|10.84|9.24|10.84|9.24|10.81|9.21|0
1643342210000|2022-01-28 03:56:50|10.83|9.23|10.84|9.24|10.84|9.24|10.82|9.22|0
1643342220000|2022-01-28 03:57:00|10.82|9.22|10.74|9.14|10.82|9.22|10.74|9.14|0
1643342230000|2022-01-28 03:57:10|10.69|9.09|10.7|9.1|10.71|9.11|10.69|9.09|0
1643342240000|2022-01-28 03:57:20|10.75|9.15|10.69|9.09|10.75|9.15|10.69|9.09|0
1643342250000|2022-01-28 03:57:30|10.65|9.05|10.64|9.04|10.66|9.06|10.64|9.04|0
1643342260000|2022-01-28 03:57:40|10.66|9.06|10.76|9.16|10.76|9.16|10.66|9.06|0
1643342270000|2022-01-28 03:57:50|10.74|9.14|10.74|9.14|10.75|9.15|10.72|9.12|0
1643342280000|2022-01-28 03:58:00|10.76|9.16|10.76|9.16|10.76|9.16|10.76|9.16|0
1643342290000|2022-01-28 03:58:10|10.75|9.15|10.72|9.12|10.75|9.15|10.72|9.12|0
1643342300000|2022-01-28 03:58:20|10.69|9.09|10.73|9.13|10.73|9.13|10.69|9.09|0
1643342310000|2022-01-28 03:58:30|10.71|9.11|10.7|9.1|10.72|9.12|10.7|9.1|0
1643342320000|2022-01-28 03:58:40|10.72|9.12|10.7|9.1|10.72|9.12|10.7|9.1|0
1643342330000|2022-01-28 03:58:50|10.66|9.06|10.62|9.02|10.66|9.06|10.6|9|0
1643342340000|2022-01-28 03:59:00|10.64|9.04|10.64|9.04|10.66|9.06|10.63|9.03|0
1643342350000|2022-01-28 03:59:10|10.69|9.09|10.68|9.08|10.69|9.09|10.68|9.08|0
1643342360000|2022-01-28 03:59:20|10.66|9.06|10.64|9.04|10.66|9.06|10.64|9.04|0
1643342370000|2022-01-28 03:59:30|10.65|9.05|10.62|9.02|10.65|9.05|10.62|9.02|0
1643342380000|2022-01-28 03:59:40|10.66|9.06|10.64|9.04|10.66|9.06|10.64|9.04|0
1643342390000|2022-01-28 03:59:50|10.66|9.06|10.68|9.08|10.68|9.08|10.66|9.06|0
1643342400000|2022-01-28 04:00:00|10.72|9.12|10.8|9.2|10.8|9.2|10.72|9.12|0
1643342410000|2022-01-28 04:00:10|10.79|9.19|10.74|9.14|10.79|9.19|10.74|9.14|0
1643342420000|2022-01-28 04:00:20|10.77|9.17|10.75|9.15|10.77|9.17|10.75|9.15|0
1643342430000|2022-01-28 04:00:30|10.72|9.12|10.77|9.17|10.77|9.17|10.72|9.12|0
1643342440000|2022-01-28 04:00:40|10.76|9.16|10.78|9.18|10.8|9.2|10.76|9.16|0
1643342450000|2022-01-28 04:00:50|10.8|9.2|10.73|9.13|10.8|9.2|10.73|9.13|0
1643342460000|2022-01-28 04:01:00|10.72|9.12|10.78|9.18|10.8|9.2|10.72|9.12|0
1643342470000|2022-01-28 04:01:10|10.73|9.13|10.8|9.2|10.8|9.2|10.73|9.13|0
1643342480000|2022-01-28 04:01:20|10.79|9.19|10.78|9.18|10.8|9.2|10.78|9.18|0
1643342490000|2022-01-28 04:01:30|10.76|9.16|10.75|9.15|10.76|9.16|10.74|9.14|0
1643342500000|2022-01-28 04:01:40|10.81|9.21|10.74|9.14|10.85|9.25|10.74|9.14|0
1643342510000|2022-01-28 04:01:50|10.73|9.13|10.68|9.08|10.74|9.14|10.68|9.08|0
1643342520000|2022-01-28 04:02:00|10.64|9.04|10.88|9.28|10.9|9.3|10.64|9.04|0
1643342530000|2022-01-28 04:02:10|10.94|9.34|10.96|9.36|10.96|9.36|10.93|9.33|0
1643342540000|2022-01-28 04:02:20|10.95|9.35|10.98|9.38|10.98|9.38|10.95|9.35|0
1643342550000|2022-01-28 04:02:30|10.94|9.34|10.94|9.34|10.94|9.34|10.9|9.3|0
1643342560000|2022-01-28 04:02:40|10.89|9.29|10.81|9.21|10.89|9.29|10.81|9.21|0
1643342570000|2022-01-28 04:02:50|10.84|9.24|10.81|9.21|10.84|9.24|10.77|9.17|0
1643342580000|2022-01-28 04:03:00|10.82|9.22|10.83|9.23|10.83|9.23|10.8|9.2|0
1643342600000|2022-01-28 04:03:20|10.79|9.19|10.79|9.19|10.79|9.19|10.79|9.19|0
1643342610000|2022-01-28 04:03:30|10.81|9.21|10.84|9.24|10.85|9.25|10.81|9.21|0
1643342620000|2022-01-28 04:03:40|10.85|9.25|10.84|9.24|10.85|9.25|10.83|9.23|0
1643342630000|2022-01-28 04:03:50|10.83|9.23|10.8|9.2|10.83|9.23|10.79|9.19|0
1643342640000|2022-01-28 04:04:00|10.79|9.19|10.73|9.13|10.79|9.19|10.73|9.13|0
1643342650000|2022-01-28 04:04:10|10.74|9.14|10.73|9.13|10.74|9.14|10.72|9.12|0
1643342660000|2022-01-28 04:04:20|10.71|9.11|10.67|9.07|10.71|9.11|10.67|9.07|0
1643342670000|2022-01-28 04:04:30|10.69|9.09|10.71|9.11|10.76|9.16|10.69|9.09|0
1643342680000|2022-01-28 04:04:40|10.7|9.1|10.73|9.13|10.75|9.15|10.7|9.1|0
1643342690000|2022-01-28 04:04:50|10.72|9.12|10.73|9.13|10.73|9.13|10.71|9.11|0
1643342700000|2022-01-28 04:05:00|10.71|9.11|10.76|9.16|10.76|9.16|10.71|9.11|0
1643342710000|2022-01-28 04:05:10|10.71|9.11|10.75|9.15|10.77|9.17|10.71|9.11|0
1643342720000|2022-01-28 04:05:20|10.74|9.14|10.74|9.14|10.74|9.14|10.73|9.13|0
1643342730000|2022-01-28 04:05:30|10.75|9.15|10.76|9.16|10.77|9.17|10.75|9.15|0
1643342740000|2022-01-28 04:05:40|10.75|9.15|10.74|9.14|10.75|9.15|10.74|9.14|0
1643342750000|2022-01-28 04:05:50|10.75|9.15|10.77|9.17|10.77|9.17|10.75|9.15|0
1643342760000|2022-01-28 04:06:00|10.71|9.11|10.75|9.15|10.75|9.15|10.71|9.11|0
1643342770000|2022-01-28 04:06:10|10.76|9.16|10.76|9.16|10.79|9.19|10.76|9.16|0
1643342780000|2022-01-28 04:06:20|10.75|9.15|10.74|9.14|10.76|9.16|10.74|9.14|0
1643342790000|2022-01-28 04:06:30|10.72|9.12|10.62|9.02|10.72|9.12|10.62|9.02|0
1643342800000|2022-01-28 04:06:40|10.68|9.08|10.61|9.01|10.68|9.08|10.61|9.01|0
1643342810000|2022-01-28 04:06:50|10.62|9.02|10.64|9.04|10.64|9.04|10.61|9.01|0
1643342820000|2022-01-28 04:07:00|10.63|9.03|10.62|9.02|10.65|9.05|10.62|9.02|0
1643342830000|2022-01-28 04:07:10|10.67|9.07|10.72|9.12|10.72|9.12|10.66|9.06|0
1643342840000|2022-01-28 04:07:20|10.68|9.08|10.68|9.08|10.69|9.09|10.67|9.07|0
1643342850000|2022-01-28 04:07:30|10.71|9.11|10.69|9.09|10.71|9.11|10.66|9.06|0
1643342860000|2022-01-28 04:07:40|10.67|9.07|10.68|9.08|10.7|9.1|10.67|9.07|0
1643342870000|2022-01-28 04:07:50|10.69|9.09|10.71|9.11|10.71|9.11|10.68|9.08|0
1643342880000|2022-01-28 04:08:00|10.69|9.09|10.72|9.12|10.72|9.12|10.69|9.09|0
1643342890000|2022-01-28 04:08:10|10.75|9.15|10.73|9.13|10.78|9.18|10.73|9.13|0
1643342900000|2022-01-28 04:08:20|10.74|9.14|10.79|9.19|10.79|9.19|10.74|9.14|0
1643342910000|2022-01-28 04:08:30|10.8|9.2|10.82|9.22|10.82|9.22|10.78|9.18|0
1643342920000|2022-01-28 04:08:40|10.78|9.18|10.79|9.19|10.8|9.2|10.78|9.18|0
1643342930000|2022-01-28 04:08:50|10.75|9.15|10.74|9.14|10.75|9.15|10.74|9.14|0
1643342940000|2022-01-28 04:09:00|10.76|9.16|10.73|9.13|10.76|9.16|10.73|9.13|0
1643342950000|2022-01-28 04:09:10|10.71|9.11|10.71|9.11|10.71|9.11|10.7|9.1|0
1643342960000|2022-01-28 04:09:20|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1643342970000|2022-01-28 04:09:30|10.69|9.09|10.74|9.14|10.74|9.14|10.68|9.08|0
1643342980000|2022-01-28 04:09:40|10.69|9.09|10.72|9.12|10.72|9.12|10.69|9.09|0
1643342990000|2022-01-28 04:09:50|10.7|9.1|10.68|9.08|10.7|9.1|10.68|9.08|0
1643343000000|2022-01-28 04:10:00|10.63|9.03|10.6|9|10.63|9.03|10.6|9|0
1643343010000|2022-01-28 04:10:10|10.63|9.03|10.72|9.12|10.73|9.13|10.63|9.03|0
1643343020000|2022-01-28 04:10:20|10.7|9.1|10.74|9.14|10.74|9.14|10.7|9.1|0
1643343030000|2022-01-28 04:10:30|10.73|9.13|10.72|9.12|10.73|9.13|10.72|9.12|0
1643343040000|2022-01-28 04:10:40|10.73|9.13|10.74|9.14|10.74|9.14|10.71|9.11|0
1643343050000|2022-01-28 04:10:50|10.71|9.11|10.68|9.08|10.74|9.14|10.68|9.08|0
1643343060000|2022-01-28 04:11:00|10.72|9.12|10.71|9.11|10.73|9.13|10.71|9.11|0
1643343070000|2022-01-28 04:11:10|10.73|9.13|10.73|9.13|10.73|9.13|10.73|9.13|0
1643343080000|2022-01-28 04:11:20|10.71|9.11|10.71|9.11|10.71|9.11|10.7|9.1|0
1643343090000|2022-01-28 04:11:30|10.7|9.1|10.72|9.12|10.72|9.12|10.7|9.1|0
1643343100000|2022-01-28 04:11:40|10.7|9.1|10.64|9.04|10.7|9.1|10.62|9.02|0
1643343110000|2022-01-28 04:11:50|10.6|9|10.64|9.04|10.64|9.04|10.6|9|0
1643343120000|2022-01-28 04:12:00|10.66|9.06|10.68|9.08|10.68|9.08|10.66|9.06|0
1643343130000|2022-01-28 04:12:10|10.72|9.12|10.71|9.11|10.72|9.12|10.71|9.11|0
1643343140000|2022-01-28 04:12:20|10.74|9.14|10.71|9.11|10.74|9.14|10.71|9.11|0
1643343150000|2022-01-28 04:12:30|10.7|9.1|10.74|9.14|10.74|9.14|10.7|9.1|0
1643343160000|2022-01-28 04:12:40|10.72|9.12|10.7|9.1|10.74|9.14|10.7|9.1|0
1643343170000|2022-01-28 04:12:50|10.72|9.12|10.74|9.14|10.74|9.14|10.72|9.12|0
1643343180000|2022-01-28 04:13:00|10.72|9.12|10.71|9.11|10.72|9.12|10.71|9.11|0
1643343190000|2022-01-28 04:13:10|10.72|9.12|10.7|9.1|10.72|9.12|10.7|9.1|0
1643343200000|2022-01-28 04:13:20|10.72|9.12|10.72|9.12|10.72|9.12|10.72|9.12|0
1643343210000|2022-01-28 04:13:30|10.73|9.13|10.73|9.13|10.73|9.13|10.73|9.13|0
1643343220000|2022-01-28 04:13:40|10.74|9.14|10.74|9.14|10.74|9.14|10.74|9.14|0
1643343230000|2022-01-28 04:13:50|10.72|9.12|10.74|9.14|10.74|9.14|10.72|9.12|0
1643343240000|2022-01-28 04:14:00|10.72|9.12|10.72|9.12|10.74|9.14|10.71|9.11|0
1643343250000|2022-01-28 04:14:10|10.7|9.1|10.69|9.09|10.7|9.1|10.68|9.08|0
1643343260000|2022-01-28 04:14:20|10.66|9.06|10.7|9.1|10.72|9.12|10.66|9.06|0
1643343270000|2022-01-28 04:14:30|10.72|9.12|10.7|9.1|10.72|9.12|10.7|9.1|0
1643343280000|2022-01-28 04:14:40|10.69|9.09|10.69|9.09|10.69|9.09|10.66|9.06|0
1643343290000|2022-01-28 04:14:50|10.7|9.1|10.71|9.11|10.73|9.13|10.7|9.1|0
1643343300000|2022-01-28 04:15:00|10.72|9.12|10.68|9.08|10.72|9.12|10.66|9.06|0
1643343310000|2022-01-28 04:15:10|10.7|9.1|10.68|9.08|10.7|9.1|10.68|9.08|0
1643343320000|2022-01-28 04:15:20|10.7|9.1|10.68|9.08|10.7|9.1|10.68|9.08|0
1643343330000|2022-01-28 04:15:30|10.7|9.1|10.7|9.1|10.7|9.1|10.68|9.08|0
1643343340000|2022-01-28 04:15:40|10.68|9.08|10.7|9.1|10.7|9.1|10.68|9.08|0
1643343350000|2022-01-28 04:15:50|10.72|9.12|10.72|9.12|10.72|9.12|10.72|9.12|0
1643343360000|2022-01-28 04:16:00|10.68|9.08|10.7|9.1|10.7|9.1|10.68|9.08|0
1643343370000|2022-01-28 04:16:10|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1643343380000|2022-01-28 04:16:20|10.7|9.1|10.72|9.12|10.72|9.12|10.7|9.1|0
1643343390000|2022-01-28 04:16:30|10.71|9.11|10.72|9.12|10.72|9.12|10.71|9.11|0
1643343400000|2022-01-28 04:16:40|10.71|9.11|10.63|9.03|10.71|9.11|10.63|9.03|0
1643343410000|2022-01-28 04:16:50|10.59|8.99|10.53|8.93|10.59|8.99|10.53|8.93|0
1643343420000|2022-01-28 04:17:00|10.55|8.95|10.59|8.99|10.59|8.99|10.55|8.95|0
1643343430000|2022-01-28 04:17:10|10.62|9.02|10.57|8.97|10.62|9.02|10.57|8.97|0
1643343440000|2022-01-28 04:17:20|10.58|8.98|10.63|9.03|10.63|9.03|10.58|8.98|0
1643343450000|2022-01-28 04:17:30|10.61|9.01|10.62|9.02|10.63|9.03|10.61|9.01|0
1643343460000|2022-01-28 04:17:40|10.61|9.01|10.61|9.01|10.62|9.02|10.61|9.01|0
1643343470000|2022-01-28 04:17:50|10.6|9|10.61|9.01|10.63|9.03|10.59|8.99|0
1643343480000|2022-01-28 04:18:00|10.55|8.95|10.56|8.96|10.56|8.96|10.53|8.93|0
1643343490000|2022-01-28 04:18:10|10.57|8.97|10.56|8.96|10.57|8.97|10.56|8.96|0
1643343500000|2022-01-28 04:18:20|10.54|8.94|10.41|8.81|10.54|8.94|10.41|8.81|0
1643343510000|2022-01-28 04:18:30|10.42|8.82|10.44|8.84|10.44|8.84|10.42|8.82|0
1643343520000|2022-01-28 04:18:40|10.46|8.86|10.49|8.89|10.51|8.91|10.46|8.86|0
1643343530000|2022-01-28 04:18:50|10.45|8.85|10.47|8.87|10.47|8.87|10.45|8.85|0
1643343540000|2022-01-28 04:19:00|10.48|8.88|10.45|8.85|10.49|8.89|10.45|8.85|0
1643343550000|2022-01-28 04:19:10|10.44|8.84|10.38|8.78|10.44|8.84|10.37|8.77|0
1643343560000|2022-01-28 04:19:20|10.39|8.79|10.35|8.75|10.39|8.79|10.33|8.73|0
1643343570000|2022-01-28 04:19:30|10.34|8.74|10.33|8.73|10.35|8.75|10.33|8.73|0
1643343580000|2022-01-28 04:19:40|10.34|8.74|10.35|8.75|10.35|8.75|10.34|8.74|0
1643343590000|2022-01-28 04:19:50|10.39|8.79|10.41|8.81|10.41|8.81|10.39|8.79|0
1643343600000|2022-01-28 04:20:00|10.43|8.83|10.45|8.85|10.45|8.85|10.41|8.81|0
1643343610000|2022-01-28 04:20:10|10.41|8.81|10.46|8.86|10.46|8.86|10.41|8.81|0
1643343620000|2022-01-28 04:20:20|10.47|8.87|10.5|8.9|10.5|8.9|10.47|8.87|0
1643343630000|2022-01-28 04:20:30|10.49|8.89|10.49|8.89|10.49|8.89|10.48|8.88|0
1643343640000|2022-01-28 04:20:40|10.46|8.86|10.49|8.89|10.49|8.89|10.46|8.86|0
1643343650000|2022-01-28 04:20:50|10.47|8.87|10.39|8.79|10.47|8.87|10.39|8.79|0
1643343660000|2022-01-28 04:21:00|10.41|8.81|10.46|8.86|10.47|8.87|10.41|8.81|0
1643343670000|2022-01-28 04:21:10|10.49|8.89|10.48|8.88|10.49|8.89|10.47|8.87|0
1643343680000|2022-01-28 04:21:20|10.49|8.89|10.51|8.91|10.51|8.91|10.49|8.89|0
1643343690000|2022-01-28 04:21:30|10.5|8.9|10.5|8.9|10.5|8.9|10.5|8.9|0
1643343700000|2022-01-28 04:21:40|10.49|8.89|10.49|8.89|10.49|8.89|10.49|8.89|0
1643343710000|2022-01-28 04:21:50|10.5|8.9|10.49|8.89|10.51|8.91|10.47|8.87|0
1643343720000|2022-01-28 04:22:00|10.48|8.88|10.48|8.88|10.48|8.88|10.47|8.87|0
1643343730000|2022-01-28 04:22:10|10.49|8.89|10.49|8.89|10.49|8.89|10.49|8.89|0
1643343740000|2022-01-28 04:22:20|10.48|8.88|10.44|8.84|10.48|8.88|10.43|8.83|0
1643343750000|2022-01-28 04:22:30|10.41|8.81|10.41|8.81|10.41|8.81|10.39|8.79|0
1643343760000|2022-01-28 04:22:40|10.39|8.79|10.39|8.79|10.39|8.79|10.39|8.79|0
1643343770000|2022-01-28 04:22:50|10.38|8.78|10.41|8.81|10.41|8.81|10.38|8.78|0
1643343780000|2022-01-28 04:23:00|10.43|8.83|10.42|8.82|10.43|8.83|10.4|8.8|0
1643343790000|2022-01-28 04:23:10|10.41|8.81|10.36|8.76|10.41|8.81|10.36|8.76|0
1643343800000|2022-01-28 04:23:20|10.38|8.78|10.39|8.79|10.39|8.79|10.37|8.77|0
1643343810000|2022-01-28 04:23:30|10.38|8.78|10.35|8.75|10.38|8.78|10.34|8.74|0
1643343820000|2022-01-28 04:23:40|10.36|8.76|10.42|8.82|10.43|8.83|10.36|8.76|0
1643343830000|2022-01-28 04:23:50|10.41|8.81|10.45|8.85|10.45|8.85|10.41|8.81|0
1643343840000|2022-01-28 04:24:00|10.44|8.84|10.36|8.76|10.44|8.84|10.36|8.76|0
1643343850000|2022-01-28 04:24:10|10.35|8.75|10.34|8.74|10.35|8.75|10.34|8.74|0
1643343860000|2022-01-28 04:24:20|10.33|8.73|10.27|8.67|10.33|8.73|10.27|8.67|0
1643343870000|2022-01-28 04:24:30|10.32|8.72|10.35|8.75|10.36|8.76|10.32|8.72|0
1643343880000|2022-01-28 04:24:40|10.37|8.77|10.35|8.75|10.37|8.77|10.35|8.75|0
1643343890000|2022-01-28 04:24:50|10.36|8.76|10.38|8.78|10.41|8.81|10.36|8.76|0
1643343900000|2022-01-28 04:25:00|10.4|8.8|10.37|8.77|10.45|8.85|10.37|8.77|0
1643343910000|2022-01-28 04:25:10|10.35|8.75|10.36|8.76|10.36|8.76|10.33|8.73|0
1643343920000|2022-01-28 04:25:20|10.37|8.77|10.35|8.75|10.37|8.77|10.35|8.75|0
1643343930000|2022-01-28 04:25:30|10.37|8.77|10.37|8.77|10.37|8.77|10.35|8.75|0
1643343940000|2022-01-28 04:25:40|10.39|8.79|10.39|8.79|10.39|8.79|10.39|8.79|0
1643343960000|2022-01-28 04:26:00|10.37|8.77|10.37|8.77|10.37|8.77|10.37|8.77|0
1643343970000|2022-01-28 04:26:10|10.39|8.79|10.39|8.79|10.39|8.79|10.39|8.79|0
1643344000000|2022-01-28 04:26:40|10.35|8.75|10.33|8.73|10.35|8.75|10.33|8.73|0
1643344020000|2022-01-28 04:27:00|10.35|8.75|10.34|8.74|10.35|8.75|10.34|8.74|0
1643344030000|2022-01-28 04:27:10|10.39|8.79|10.39|8.79|10.39|8.79|10.39|8.79|0
1643344040000|2022-01-28 04:27:20|10.41|8.81|10.43|8.83|10.43|8.83|10.41|8.81|0
1643344050000|2022-01-28 04:27:30|10.46|8.86|10.47|8.87|10.47|8.87|10.46|8.86|0
1643344060000|2022-01-28 04:27:40|10.46|8.86|10.5|8.9|10.5|8.9|10.46|8.86|0
1643344070000|2022-01-28 04:27:50|10.51|8.91|10.49|8.89|10.51|8.91|10.49|8.89|0
1643344080000|2022-01-28 04:28:00|10.51|8.91|10.49|8.89|10.51|8.91|10.49|8.89|0
1643344090000|2022-01-28 04:28:10|10.51|8.91|10.51|8.91|10.51|8.91|10.51|8.91|0
1643344100000|2022-01-28 04:28:20|10.52|8.92|10.52|8.92|10.52|8.92|10.51|8.91|0
1643344110000|2022-01-28 04:28:30|10.53|8.93|10.57|8.97|10.57|8.97|10.53|8.93|0
1643344120000|2022-01-28 04:28:40|10.59|8.99|10.58|8.98|10.59|8.99|10.57|8.97|0
1643344130000|2022-01-28 04:28:50|10.6|9|10.61|9.01|10.61|9.01|10.59|8.99|0
1643344140000|2022-01-28 04:29:00|10.59|8.99|10.59|8.99|10.59|8.99|10.58|8.98|0
1643344150000|2022-01-28 04:29:10|10.53|8.93|10.55|8.95|10.59|8.99|10.53|8.93|0
1643344160000|2022-01-28 04:29:20|10.56|8.96|10.55|8.95|10.56|8.96|10.54|8.94|0
1643344170000|2022-01-28 04:29:30|10.51|8.91|10.51|8.91|10.51|8.91|10.49|8.89|0
1643344180000|2022-01-28 04:29:40|10.53|8.93|10.54|8.94|10.55|8.95|10.53|8.93|0
1643344190000|2022-01-28 04:29:50|10.55|8.95|10.51|8.91|10.55|8.95|10.51|8.91|0
1643344200000|2022-01-28 04:30:00|10.52|8.92|10.53|8.93|10.55|8.95|10.52|8.92|0
1643344210000|2022-01-28 04:30:10|10.51|8.91|10.51|8.91|10.52|8.92|10.51|8.91|0
1643344220000|2022-01-28 04:30:20|10.49|8.89|10.49|8.89|10.49|8.89|10.49|8.89|0
1643344230000|2022-01-28 04:30:30|10.47|8.87|10.47|8.87|10.47|8.87|10.45|8.85|0
1643344240000|2022-01-28 04:30:40|10.45|8.85|10.44|8.84|10.45|8.85|10.44|8.84|0
1643344250000|2022-01-28 04:30:50|10.48|8.88|10.47|8.87|10.48|8.88|10.47|8.87|0
1643344260000|2022-01-28 04:31:00|10.49|8.89|10.53|8.93|10.53|8.93|10.49|8.89|0
1643344270000|2022-01-28 04:31:10|10.55|8.95|10.55|8.95|10.55|8.95|10.55|8.95|0
1643344280000|2022-01-28 04:31:20|10.52|8.92|10.52|8.92|10.52|8.92|10.52|8.92|0
1643344290000|2022-01-28 04:31:30|10.51|8.91|10.56|8.96|10.56|8.96|10.51|8.91|0
1643344300000|2022-01-28 04:31:40|10.57|8.97|10.63|9.03|10.63|9.03|10.57|8.97|0
1643344310000|2022-01-28 04:31:50|10.59|8.99|10.59|8.99|10.6|9|10.59|8.99|0
1643344320000|2022-01-28 04:32:00|10.58|8.98|10.47|8.87|10.58|8.98|10.47|8.87|0
1643344330000|2022-01-28 04:32:10|10.52|8.92|10.55|8.95|10.55|8.95|10.52|8.92|0
1643344340000|2022-01-28 04:32:20|10.57|8.97|10.57|8.97|10.57|8.97|10.56|8.96|0
1643344350000|2022-01-28 04:32:30|10.63|9.03|10.65|9.05|10.65|9.05|10.63|9.03|0
1643344360000|2022-01-28 04:32:40|10.64|9.04|10.63|9.03|10.64|9.04|10.62|9.02|0
1643344370000|2022-01-28 04:32:50|10.65|9.05|10.61|9.01|10.65|9.05|10.59|8.99|0
1643344380000|2022-01-28 04:33:00|10.62|9.02|10.64|9.04|10.64|9.04|10.62|9.02|0
1643344390000|2022-01-28 04:33:10|10.67|9.07|10.73|9.13|10.73|9.13|10.67|9.07|0
1643344400000|2022-01-28 04:33:20|10.7|9.1|10.73|9.13|10.73|9.13|10.7|9.1|0
1643344410000|2022-01-28 04:33:30|10.71|9.11|10.71|9.11|10.72|9.12|10.71|9.11|0
1643344420000|2022-01-28 04:33:40|10.72|9.12|10.71|9.11|10.73|9.13|10.71|9.11|0
1643344430000|2022-01-28 04:33:50|10.69|9.09|10.67|9.07|10.69|9.09|10.67|9.07|0
1643344440000|2022-01-28 04:34:00|10.68|9.08|10.59|8.99|10.68|9.08|10.59|8.99|0
1643344450000|2022-01-28 04:34:10|10.61|9.01|10.67|9.07|10.67|9.07|10.61|9.01|0
1643344460000|2022-01-28 04:34:20|10.69|9.09|10.65|9.05|10.69|9.09|10.65|9.05|0
1643344470000|2022-01-28 04:34:30|10.66|9.06|10.69|9.09|10.69|9.09|10.66|9.06|0
1643344480000|2022-01-28 04:34:40|10.67|9.07|10.7|9.1|10.7|9.1|10.66|9.06|0
1643344490000|2022-01-28 04:34:50|10.67|9.07|10.68|9.08|10.69|9.09|10.67|9.07|0
1643344500000|2022-01-28 04:35:00|10.7|9.1|10.67|9.07|10.7|9.1|10.67|9.07|0
1643344510000|2022-01-28 04:35:10|10.65|9.05|10.66|9.06|10.67|9.07|10.65|9.05|0
1643344520000|2022-01-28 04:35:20|10.65|9.05|10.66|9.06|10.67|9.07|10.65|9.05|0
1643344530000|2022-01-28 04:35:30|10.67|9.07|10.65|9.05|10.67|9.07|10.65|9.05|0
1643344540000|2022-01-28 04:35:40|10.67|9.07|10.67|9.07|10.67|9.07|10.67|9.07|0
1643344550000|2022-01-28 04:35:50|10.63|9.03|10.63|9.03|10.63|9.03|10.63|9.03|0
1643344560000|2022-01-28 04:36:00|10.61|9.01|10.6|9|10.61|9.01|10.59|8.99|0
1643344570000|2022-01-28 04:36:10|10.61|9.01|10.64|9.04|10.64|9.04|10.61|9.01|0
1643344580000|2022-01-28 04:36:20|10.63|9.03|10.6|9|10.63|9.03|10.6|9|0
1643344590000|2022-01-28 04:36:30|10.61|9.01|10.59|8.99|10.61|9.01|10.58|8.98|0
1643344600000|2022-01-28 04:36:40|10.6|9|10.6|9|10.61|9.01|10.6|9|0
1643344610000|2022-01-28 04:36:50|10.61|9.01|10.61|9.01|10.61|9.01|10.59|8.99|0
1643344620000|2022-01-28 04:37:00|10.6|9|10.58|8.98|10.6|9|10.57|8.97|0
1643344630000|2022-01-28 04:37:10|10.59|8.99|10.57|8.97|10.59|8.99|10.55|8.95|0
1643344640000|2022-01-28 04:37:20|10.56|8.96|10.63|9.03|10.63|9.03|10.56|8.96|0
1643344650000|2022-01-28 04:37:30|10.62|9.02|10.6|9|10.62|9.02|10.59|8.99|0
1643344660000|2022-01-28 04:37:40|10.59|8.99|10.6|9|10.61|9.01|10.59|8.99|0
1643344670000|2022-01-28 04:37:50|10.61|9.01|10.62|9.02|10.63|9.03|10.61|9.01|0
1643344680000|2022-01-28 04:38:00|10.61|9.01|10.63|9.03|10.63|9.03|10.61|9.01|0
1643344690000|2022-01-28 04:38:10|10.62|9.02|10.63|9.03|10.63|9.03|10.62|9.02|0
1643344710000|2022-01-28 04:38:30|10.68|9.08|10.71|9.11|10.71|9.11|10.68|9.08|0
1643344720000|2022-01-28 04:38:40|10.7|9.1|10.7|9.1|10.71|9.11|10.69|9.09|0
1643344730000|2022-01-28 04:38:50|10.68|9.08|10.64|9.04|10.68|9.08|10.64|9.04|0
1643344740000|2022-01-28 04:39:00|10.61|9.01|10.62|9.02|10.62|9.02|10.61|9.01|0
1643344750000|2022-01-28 04:39:10|10.57|8.97|10.59|8.99|10.59|8.99|10.57|8.97|0
1643344760000|2022-01-28 04:39:20|10.57|8.97|10.59|8.99|10.59|8.99|10.57|8.97|0
1643344770000|2022-01-28 04:39:30|10.57|8.97|10.56|8.96|10.57|8.97|10.56|8.96|0
1643344780000|2022-01-28 04:39:40|10.55|8.95|10.57|8.97|10.57|8.97|10.55|8.95|0
1643344790000|2022-01-28 04:39:50|10.59|8.99|10.59|8.99|10.61|9.01|10.58|8.98|0
1643344800000|2022-01-28 04:40:00|10.6|9|10.69|9.09|10.69|9.09|10.6|9|0
1643344810000|2022-01-28 04:40:10|10.68|9.08|10.67|9.07|10.69|9.09|10.67|9.07|0
1643344820000|2022-01-28 04:40:20|10.65|9.05|10.65|9.05|10.65|9.05|10.63|9.03|0
1643344830000|2022-01-28 04:40:30|10.66|9.06|10.66|9.06|10.66|9.06|10.66|9.06|0
1643344840000|2022-01-28 04:40:40|10.64|9.04|10.65|9.05|10.65|9.05|10.64|9.04|0
1643344850000|2022-01-28 04:40:50|10.67|9.07|10.67|9.07|10.67|9.07|10.67|9.07|0
1643344860000|2022-01-28 04:41:00|10.59|8.99|10.61|9.01|10.61|9.01|10.59|8.99|0
1643344870000|2022-01-28 04:41:10|10.63|9.03|10.65|9.05|10.66|9.06|10.63|9.03|0
1643344880000|2022-01-28 04:41:20|10.64|9.04|10.62|9.02|10.64|9.04|10.62|9.02|0
1643344890000|2022-01-28 04:41:30|10.63|9.03|10.63|9.03|10.63|9.03|10.62|9.02|0
1643344900000|2022-01-28 04:41:40|10.61|9.01|10.61|9.01|10.61|9.01|10.61|9.01|0
1643344910000|2022-01-28 04:41:50|10.62|9.02|10.67|9.07|10.67|9.07|10.62|9.02|0
1643344920000|2022-01-28 04:42:00|10.69|9.09|10.71|9.11|10.71|9.11|10.69|9.09|0
1643344930000|2022-01-28 04:42:10|10.69|9.09|10.69|9.09|10.69|9.09|10.69|9.09|0
1643344940000|2022-01-28 04:42:20|10.68|9.08|10.68|9.08|10.68|9.08|10.68|9.08|0
1643344950000|2022-01-28 04:42:30|10.66|9.06|10.63|9.03|10.66|9.06|10.63|9.03|0
1643344960000|2022-01-28 04:42:40|10.65|9.05|10.65|9.05|10.65|9.05|10.64|9.04|0
1643344980000|2022-01-28 04:43:00|10.63|9.03|10.63|9.03|10.63|9.03|10.63|9.03|0
1643344990000|2022-01-28 04:43:10|10.64|9.04|10.64|9.04|10.64|9.04|10.64|9.04|0
1643345000000|2022-01-28 04:43:20|10.63|9.03|10.56|8.96|10.63|9.03|10.55|8.95|0
1643345010000|2022-01-28 04:43:30|10.65|9.05|10.65|9.05|10.67|9.07|10.65|9.05|0
1643345020000|2022-01-28 04:43:40|10.62|9.02|10.59|8.99|10.62|9.02|10.59|8.99|0
1643345030000|2022-01-28 04:43:50|10.61|9.01|10.56|8.96|10.61|9.01|10.55|8.95|0
1643345040000|2022-01-28 04:44:00|10.54|8.94|10.61|9.01|10.61|9.01|10.54|8.94|0
1643345050000|2022-01-28 04:44:10|10.6|9|10.6|9|10.6|9|10.6|9|0
1643345060000|2022-01-28 04:44:20|10.61|9.01|10.61|9.01|10.64|9.04|10.61|9.01|0
1643345070000|2022-01-28 04:44:30|10.6|9|10.59|8.99|10.6|9|10.59|8.99|0
1643345080000|2022-01-28 04:44:40|10.56|8.96|10.55|8.95|10.57|8.97|10.55|8.95|0
1643345090000|2022-01-28 04:44:50|10.57|8.97|10.55|8.95|10.59|8.99|10.55|8.95|0
1643345100000|2022-01-28 04:45:00|10.53|8.93|10.53|8.93|10.53|8.93|10.51|8.91|0
1643345110000|2022-01-28 04:45:10|10.51|8.91|10.45|8.85|10.51|8.91|10.45|8.85|0
1643345120000|2022-01-28 04:45:20|10.55|8.95|10.55|8.95|10.55|8.95|10.55|8.95|0
1643345130000|2022-01-28 04:45:30|10.61|9.01|10.63|9.03|10.63|9.03|10.61|9.01|0
1643345140000|2022-01-28 04:45:40|10.67|9.07|10.64|9.04|10.67|9.07|10.64|9.04|0
1643345150000|2022-01-28 04:45:50|10.67|9.07|10.65|9.05|10.67|9.07|10.65|9.05|0
1643345160000|2022-01-28 04:46:00|10.66|9.06|10.64|9.04|10.66|9.06|10.64|9.04|0
1643345170000|2022-01-28 04:46:10|10.66|9.06|10.62|9.02|10.66|9.06|10.61|9.01|0
1643345180000|2022-01-28 04:46:20|10.63|9.03|10.61|9.01|10.64|9.04|10.61|9.01|0
1643345190000|2022-01-28 04:46:30|10.62|9.02|10.65|9.05|10.67|9.07|10.62|9.02|0
1643345200000|2022-01-28 04:46:40|10.66|9.06|10.67|9.07|10.67|9.07|10.66|9.06|0
1643345210000|2022-01-28 04:46:50|10.68|9.08|10.67|9.07|10.69|9.09|10.67|9.07|0
1643345220000|2022-01-28 04:47:00|10.65|9.05|10.59|8.99|10.66|9.06|10.59|8.99|0
1643345230000|2022-01-28 04:47:10|10.52|8.92|10.49|8.89|10.52|8.92|10.49|8.89|0
1643345240000|2022-01-28 04:47:20|10.48|8.88|10.5|8.9|10.5|8.9|10.48|8.88|0
1643345250000|2022-01-28 04:47:30|10.48|8.88|10.51|8.91|10.52|8.92|10.47|8.87|0
1643345260000|2022-01-28 04:47:40|10.52|8.92|10.59|8.99|10.59|8.99|10.51|8.91|0
1643345270000|2022-01-28 04:47:50|10.61|9.01|10.65|9.05|10.65|9.05|10.61|9.01|0
1643345280000|2022-01-28 04:48:00|10.63|9.03|10.59|8.99|10.63|9.03|10.57|8.97|0
1643345290000|2022-01-28 04:48:10|10.61|9.01|10.61|9.01|10.63|9.03|10.61|9.01|0
1643345300000|2022-01-28 04:48:20|10.63|9.03|10.63|9.03|10.63|9.03|10.63|9.03|0
1643345310000|2022-01-28 04:48:30|10.65|9.05|10.63|9.03|10.65|9.05|10.63|9.03|0
1643345320000|2022-01-28 04:48:40|10.65|9.05|10.63|9.03|10.65|9.05|10.61|9.01|0
1643345330000|2022-01-28 04:48:50|10.58|8.98|10.58|8.98|10.58|8.98|10.58|8.98|0
1643345340000|2022-01-28 04:49:00|10.56|8.96|10.58|8.98|10.58|8.98|10.56|8.96|0
1643345350000|2022-01-28 04:49:10|10.56|8.96|10.49|8.89|10.56|8.96|10.49|8.89|0
1643345360000|2022-01-28 04:49:20|10.5|8.9|10.52|8.92|10.52|8.92|10.5|8.9|0
1643345370000|2022-01-28 04:49:30|10.51|8.91|10.5|8.9|10.51|8.91|10.5|8.9|0
1643345380000|2022-01-28 04:49:40|10.48|8.88|10.43|8.83|10.48|8.88|10.43|8.83|0
1643345390000|2022-01-28 04:49:50|10.42|8.82|10.33|8.73|10.42|8.82|10.33|8.73|0
1643345400000|2022-01-28 04:50:00|10.3|8.7|10.27|8.67|10.31|8.71|10.27|8.67|0
1643345410000|2022-01-28 04:50:10|10.26|8.66|10.27|8.67|10.27|8.67|10.25|8.65|0
1643345420000|2022-01-28 04:50:20|10.23|8.63|10.21|8.61|10.27|8.67|10.21|8.61|0
1643345430000|2022-01-28 04:50:30|10.25|8.65|10.31|8.71|10.31|8.71|10.25|8.65|0
1643345440000|2022-01-28 04:50:40|10.29|8.69|10.29|8.69|10.29|8.69|10.29|8.69|0
1643345450000|2022-01-28 04:50:50|10.25|8.65|10.23|8.63|10.25|8.65|10.23|8.63|0
1643345460000|2022-01-28 04:51:00|10.27|8.67|10.29|8.69|10.29|8.69|10.27|8.67|0
1643345470000|2022-01-28 04:51:10|10.27|8.67|10.27|8.67|10.27|8.67|10.27|8.67|0
1643345480000|2022-01-28 04:51:20|10.17|8.57|10.21|8.61|10.21|8.61|10.17|8.57|0
1643345490000|2022-01-28 04:51:30|10.15|8.55|10.18|8.58|10.18|8.58|10.15|8.55|0
1643345500000|2022-01-28 04:51:40|10.17|8.57|10.17|8.57|10.17|8.57|10.16|8.56|0
1643345510000|2022-01-28 04:51:50|10.16|8.56|10.21|8.61|10.21|8.61|10.16|8.56|0
1643345520000|2022-01-28 04:52:00|10.19|8.59|10.19|8.59|10.19|8.59|10.17|8.57|0
1643345530000|2022-01-28 04:52:10|10.23|8.63|10.21|8.61|10.23|8.63|10.21|8.61|0
1643345540000|2022-01-28 04:52:20|10.2|8.6|10.21|8.61|10.21|8.61|10.2|8.6|0
1643345550000|2022-01-28 04:52:30|10.2|8.6|10.21|8.61|10.21|8.61|10.18|8.58|0
1643345560000|2022-01-28 04:52:40|10.22|8.62|10.25|8.65|10.25|8.65|10.22|8.62|0
1643345570000|2022-01-28 04:52:50|10.23|8.63|10.25|8.65|10.25|8.65|10.23|8.63|0
1643345580000|2022-01-28 04:53:00|10.23|8.63|10.23|8.63|10.23|8.63|10.23|8.63|0
1643345590000|2022-01-28 04:53:10|10.25|8.65|10.24|8.64|10.25|8.65|10.24|8.64|0
1643345600000|2022-01-28 04:53:20|10.17|8.57|10.17|8.57|10.17|8.57|10.17|8.57|0
1643345610000|2022-01-28 04:53:30|10.18|8.58|10.17|8.57|10.18|8.58|10.17|8.57|0
1643345620000|2022-01-28 04:53:40|10.15|8.55|10.15|8.55|10.15|8.55|10.15|8.55|0
1643345630000|2022-01-28 04:53:50|10.16|8.56|10.13|8.53|10.17|8.57|10.13|8.53|0
1643345640000|2022-01-28 04:54:00|10.15|8.55|10.13|8.53|10.15|8.55|10.13|8.53|0
1643345650000|2022-01-28 04:54:10|10.14|8.54|10.13|8.53|10.15|8.55|10.13|8.53|0
1643345670000|2022-01-28 04:54:30|10.09|8.49|10.09|8.49|10.11|8.51|10.09|8.49|0
1643345680000|2022-01-28 04:54:40|10.11|8.51|10.13|8.53|10.13|8.53|10.11|8.51|0
1643345690000|2022-01-28 04:54:50|10.12|8.52|10.11|8.51|10.13|8.53|10.11|8.51|0
1643345700000|2022-01-28 04:55:00|10.09|8.49|10.03|8.43|10.09|8.49|10.03|8.43|0
1643345710000|2022-01-28 04:55:10|10.07|8.47|10.04|8.44|10.07|8.47|10.04|8.44|0
1643345720000|2022-01-28 04:55:20|10.05|8.45|9.99|8.39|10.05|8.45|9.99|8.39|0
1643345730000|2022-01-28 04:55:30|10|8.4|10|8.4|10|8.4|10|8.4|0
1643345740000|2022-01-28 04:55:40|10.02|8.42|10.04|8.44|10.05|8.45|10.02|8.42|0
1643345750000|2022-01-28 04:55:50|9.98|8.38|10.01|8.41|10.02|8.42|9.98|8.38|0
1643345760000|2022-01-28 04:56:00|10.02|8.42|10.01|8.41|10.02|8.42|10.01|8.41|0
1643345770000|2022-01-28 04:56:10|9.99|8.39|10|8.4|10|8.4|9.99|8.39|0
1643345780000|2022-01-28 04:56:20|9.99|8.39|10.01|8.41|10.01|8.41|9.99|8.39|0
1643345790000|2022-01-28 04:56:30|9.99|8.39|10.03|8.43|10.03|8.43|9.99|8.39|0
1643345800000|2022-01-28 04:56:40|10.05|8.45|10.13|8.53|10.13|8.53|10.03|8.43|0
1643345810000|2022-01-28 04:56:50|10.09|8.49|10.11|8.51|10.11|8.51|10.08|8.48|0
1643345820000|2022-01-28 04:57:00|10.13|8.53|10.12|8.52|10.13|8.53|10.12|8.52|0
1643345830000|2022-01-28 04:57:10|10.13|8.53|10.09|8.49|10.13|8.53|10.09|8.49|0
1643345840000|2022-01-28 04:57:20|10.07|8.47|10.01|8.41|10.07|8.47|10.01|8.41|0
1643345850000|2022-01-28 04:57:30|10.03|8.43|10.04|8.44|10.04|8.44|10.02|8.42|0
1643345860000|2022-01-28 04:57:40|10.05|8.45|10.06|8.46|10.06|8.46|10.05|8.45|0
1643345870000|2022-01-28 04:57:50|10.11|8.51|10.11|8.51|10.11|8.51|10.11|8.51|0
1643345880000|2022-01-28 04:58:00|10.09|8.49|10.09|8.49|10.09|8.49|10.09|8.49|0
1643345890000|2022-01-28 04:58:10|10.11|8.51|10.11|8.51|10.12|8.52|10.11|8.51|0
1643345900000|2022-01-28 04:58:20|10.07|8.47|10.05|8.45|10.07|8.47|10.05|8.45|0
1643345910000|2022-01-28 04:58:30|10.03|8.43|10.01|8.41|10.03|8.43|10.01|8.41|0
1643345920000|2022-01-28 04:58:40|10|8.4|10.01|8.41|10.01|8.41|9.99|8.39|0
1643345930000|2022-01-28 04:58:50|9.99|8.39|10.02|8.42|10.02|8.42|9.99|8.39|0
1643345940000|2022-01-28 04:59:00|10.03|8.43|10.03|8.43|10.03|8.43|10.03|8.43|0
1643345950000|2022-01-28 04:59:10|10.08|8.48|10.09|8.49|10.09|8.49|10.08|8.48|0
1643345960000|2022-01-28 04:59:20|10.11|8.51|10.1|8.5|10.11|8.51|10.09|8.49|0
1643345970000|2022-01-28 04:59:30|10.09|8.49|10.06|8.46|10.09|8.49|10.06|8.46|0
1643345980000|2022-01-28 04:59:40|10.07|8.47|10.07|8.47|10.07|8.47|10.07|8.47|0
1643345990000|2022-01-28 04:59:50|10.05|8.45|10.08|8.48|10.09|8.49|10.05|8.45|0
1643346000000|2022-01-28 05:00:00|10.09|8.49|10.05|8.45|10.09|8.49|9.94|8.34|0
1643346010000|2022-01-28 05:00:10|10.04|8.44|9.95|8.35|10.04|8.44|9.95|8.35|0
1643346020000|2022-01-28 05:00:20|9.98|8.38|10.05|8.45|10.05|8.45|9.98|8.38|0
1643346030000|2022-01-28 05:00:30|10.07|8.47|10.11|8.51|10.11|8.51|10.07|8.47|0
1643346040000|2022-01-28 05:00:40|10.07|8.47|10.03|8.43|10.07|8.47|10.03|8.43|0
1643346060000|2022-01-28 05:01:00|10.01|8.41|10.02|8.42|10.02|8.42|9.97|8.37|0
1643346070000|2022-01-28 05:01:10|10.03|8.43|10.03|8.43|10.03|8.43|10.02|8.42|0
1643346080000|2022-01-28 05:01:20|10.01|8.41|10.01|8.41|10.01|8.41|10.01|8.41|0
1643346090000|2022-01-28 05:01:30|10.03|8.43|10.03|8.43|10.03|8.43|10.03|8.43|0
1643346100000|2022-01-28 05:01:40|10.01|8.41|10|8.4|10.01|8.41|10|8.4|0
1643346110000|2022-01-28 05:01:50|9.99|8.39|9.99|8.39|9.99|8.39|9.95|8.35|0
1643346120000|2022-01-28 05:02:00|9.97|8.37|10.03|8.43|10.03|8.43|9.97|8.37|0
1643346130000|2022-01-28 05:02:10|9.99|8.39|9.97|8.37|9.99|8.39|9.97|8.37|0
1643346140000|2022-01-28 05:02:20|9.98|8.38|9.95|8.35|9.98|8.38|9.94|8.34|0
1643346150000|2022-01-28 05:02:30|9.97|8.37|9.99|8.39|9.99|8.39|9.97|8.37|0
1643346160000|2022-01-28 05:02:40|10.03|8.43|10.03|8.43|10.03|8.43|10.01|8.41|0
1643346170000|2022-01-28 05:02:50|10.01|8.41|10.03|8.43|10.03|8.43|10.01|8.41|0
1643346180000|2022-01-28 05:03:00|10|8.4|9.99|8.39|10|8.4|9.98|8.38|0
1643346190000|2022-01-28 05:03:10|9.97|8.37|9.97|8.37|9.97|8.37|9.96|8.36|0
1643346200000|2022-01-28 05:03:20|9.98|8.38|9.99|8.39|9.99|8.39|9.98|8.38|0
1643346210000|2022-01-28 05:03:30|9.98|8.38|10.01|8.41|10.01|8.41|9.98|8.38|0
1643346220000|2022-01-28 05:03:40|9.98|8.38|9.99|8.39|9.99|8.39|9.98|8.38|0
1643346230000|2022-01-28 05:03:50|10.02|8.42|10.02|8.42|10.03|8.43|10.01|8.41|0
1643346240000|2022-01-28 05:04:00|10.01|8.41|9.99|8.39|10.02|8.42|9.99|8.39|0
1643346250000|2022-01-28 05:04:10|10|8.4|10.03|8.43|10.03|8.43|9.99|8.39|0
1643346260000|2022-01-28 05:04:20|10.01|8.41|10.05|8.45|10.05|8.45|10.01|8.41|0
1643346270000|2022-01-28 05:04:30|10.11|8.51|10.11|8.51|10.11|8.51|10.06|8.46|0
1643346280000|2022-01-28 05:04:40|10.13|8.53|10.13|8.53|10.14|8.54|10.13|8.53|0
1643346290000|2022-01-28 05:04:50|10.11|8.51|10.13|8.53|10.13|8.53|10.11|8.51|0
1643346300000|2022-01-28 05:05:00|10.11|8.51|10.11|8.51|10.13|8.53|10.11|8.51|0
1643346310000|2022-01-28 05:05:10|10.13|8.53|10.09|8.49|10.13|8.53|10.09|8.49|0
1643346320000|2022-01-28 05:05:20|10.05|8.45|10.05|8.45|10.05|8.45|10.04|8.44|0
1643346330000|2022-01-28 05:05:30|10.03|8.43|10.03|8.43|10.04|8.44|10.03|8.43|0
1643346340000|2022-01-28 05:05:40|10.07|8.47|10.09|8.49|10.09|8.49|10.07|8.47|0
1643346350000|2022-01-28 05:05:50|10.12|8.52|10.22|8.62|10.22|8.62|10.12|8.52|0
1643346360000|2022-01-28 05:06:00|10.21|8.61|10.21|8.61|10.21|8.61|10.21|8.61|0
1643346370000|2022-01-28 05:06:10|10.24|8.64|10.16|8.56|10.24|8.64|10.16|8.56|0
1643346380000|2022-01-28 05:06:20|10.18|8.58|10.17|8.57|10.2|8.6|10.17|8.57|0
1643346390000|2022-01-28 05:06:30|10.16|8.56|10.16|8.56|10.18|8.58|10.16|8.56|0
1643346400000|2022-01-28 05:06:40|10.15|8.55|10.11|8.51|10.15|8.55|10.11|8.51|0
1643346410000|2022-01-28 05:06:50|10.12|8.52|10.11|8.51|10.12|8.52|10.11|8.51|0
1643346420000|2022-01-28 05:07:00|10.1|8.5|10.07|8.47|10.1|8.5|10.07|8.47|0
1643346430000|2022-01-28 05:07:10|10.06|8.46|10.09|8.49|10.09|8.49|10.06|8.46|0
1643346440000|2022-01-28 05:07:20|10.1|8.5|10.11|8.51|10.11|8.51|10.1|8.5|0
1643346450000|2022-01-28 05:07:30|10.22|8.62|10.2|8.6|10.22|8.62|10.19|8.59|0
1643346460000|2022-01-28 05:07:40|10.19|8.59|10.19|8.59|10.19|8.59|10.19|8.59|0
1643346470000|2022-01-28 05:07:50|10.18|8.58|10.13|8.53|10.18|8.58|10.13|8.53|0
1643346480000|2022-01-28 05:08:00|10.14|8.54|10.16|8.56|10.2|8.6|10.14|8.54|0
1643346490000|2022-01-28 05:08:10|10.17|8.57|10.11|8.51|10.17|8.57|10.11|8.51|0
1643346500000|2022-01-28 05:08:20|10.1|8.5|10.08|8.48|10.1|8.5|10.08|8.48|0
1643346510000|2022-01-28 05:08:30|10.09|8.49|10.07|8.47|10.09|8.49|10.05|8.45|0
1643346520000|2022-01-28 05:08:40|10.11|8.51|10.05|8.45|10.11|8.51|10.05|8.45|0
1643346530000|2022-01-28 05:08:50|10.03|8.43|10.13|8.53|10.13|8.53|10.03|8.43|0
1643346540000|2022-01-28 05:09:00|10.14|8.54|10.15|8.55|10.15|8.55|10.1|8.5|0
1643346550000|2022-01-28 05:09:10|10.17|8.57|10.1|8.5|10.17|8.57|10.1|8.5|0
1643346560000|2022-01-28 05:09:20|10.09|8.49|10.1|8.5|10.1|8.5|10.09|8.49|0
1643346570000|2022-01-28 05:09:30|10.13|8.53|10.18|8.58|10.2|8.6|10.13|8.53|0
1643346580000|2022-01-28 05:09:40|10.16|8.56|10.13|8.53|10.16|8.56|10.1|8.5|0
1643346590000|2022-01-28 05:09:50|10.1|8.5|10.03|8.43|10.1|8.5|10.03|8.43|0
1643346600000|2022-01-28 05:10:00|9.98|8.38|9.95|8.35|9.98|8.38|9.95|8.35|0
1643346610000|2022-01-28 05:10:10|9.93|8.33|9.87|8.27|9.93|8.33|9.87|8.27|0
1643346620000|2022-01-28 05:10:20|9.89|8.29|9.91|8.31|9.91|8.31|9.89|8.29|0
1643346630000|2022-01-28 05:10:30|9.89|8.29|10.01|8.41|10.01|8.41|9.89|8.29|0
1643346640000|2022-01-28 05:10:40|9.99|8.39|10.07|8.47|10.09|8.49|9.99|8.39|0
1643346650000|2022-01-28 05:10:50|10.06|8.46|10.05|8.45|10.06|8.46|10.05|8.45|0
1643346660000|2022-01-28 05:11:00|10.03|8.43|10.14|8.54|10.14|8.54|10.03|8.43|0
1643346670000|2022-01-28 05:11:10|10.17|8.57|9.96|8.36|10.17|8.57|9.96|8.36|0
1643346680000|2022-01-28 05:11:20|10.03|8.43|10.06|8.46|10.06|8.46|9.99|8.39|0
1643346690000|2022-01-28 05:11:30|10.04|8.44|10.09|8.49|10.09|8.49|10.04|8.44|0
1643346700000|2022-01-28 05:11:40|10.13|8.53|10.2|8.6|10.2|8.6|10.13|8.53|0
1643346710000|2022-01-28 05:11:50|10.26|8.66|10.25|8.65|10.26|8.66|10.18|8.58|0
1643346720000|2022-01-28 05:12:00|10.23|8.63|10.2|8.6|10.23|8.63|10.2|8.6|0
1643346730000|2022-01-28 05:12:10|10.24|8.64|10.48|8.88|10.48|8.88|10.24|8.64|0
1643346740000|2022-01-28 05:12:20|10.49|8.89|10.7|9.1|10.72|9.12|10.49|8.89|0
1643346750000|2022-01-28 05:12:30|10.66|9.06|10.6|9|10.66|9.06|10.6|9|0
1643346760000|2022-01-28 05:12:40|10.67|9.07|10.7|9.1|10.72|9.12|10.67|9.07|0
1643346770000|2022-01-28 05:12:50|10.66|9.06|10.6|9|10.66|9.06|10.6|9|0
1643346780000|2022-01-28 05:13:00|10.65|9.05|10.72|9.12|10.72|9.12|10.65|9.05|0
1643346790000|2022-01-28 05:13:10|10.7|9.1|10.65|9.05|10.7|9.1|10.65|9.05|0
1643346800000|2022-01-28 05:13:20|10.66|9.06|10.66|9.06|10.66|9.06|10.61|9.01|0
1643346810000|2022-01-28 05:13:30|10.68|9.08|10.62|9.02|10.68|9.08|10.62|9.02|0
1643346820000|2022-01-28 05:13:40|10.6|9|10.6|9|10.6|9|10.58|8.98|0
1643346830000|2022-01-28 05:13:50|10.65|9.05|10.74|9.14|10.74|9.14|10.63|9.03|0
1643346840000|2022-01-28 05:14:00|10.72|9.12|10.74|9.14|10.75|9.15|10.71|9.11|0
1643346850000|2022-01-28 05:14:10|10.72|9.12|10.72|9.12|10.74|9.14|10.72|9.12|0
1643346860000|2022-01-28 05:14:20|10.7|9.1|10.71|9.11|10.71|9.11|10.7|9.1|0
1643346870000|2022-01-28 05:14:30|10.7|9.1|10.75|9.15|10.78|9.18|10.7|9.1|0
1643346880000|2022-01-28 05:14:40|10.74|9.14|10.7|9.1|10.74|9.14|10.7|9.1|0
1643346890000|2022-01-28 05:14:50|10.69|9.09|10.68|9.08|10.69|9.09|10.65|9.05|0
1643346900000|2022-01-28 05:15:00|10.66|9.06|10.71|9.11|10.74|9.14|10.66|9.06|0
1643346910000|2022-01-28 05:15:10|10.72|9.12|10.72|9.12|10.72|9.12|10.72|9.12|0
1643346920000|2022-01-28 05:15:20|10.74|9.14|10.79|9.19|10.79|9.19|10.72|9.12|0
1643346930000|2022-01-28 05:15:30|10.78|9.18|10.9|9.3|10.91|9.31|10.78|9.18|0
1643346940000|2022-01-28 05:15:40|10.95|9.35|11|9.4|11|9.4|10.95|9.35|0
1643346950000|2022-01-28 05:15:50|10.99|9.39|10.99|9.39|10.99|9.39|10.99|9.39|0
1643346960000|2022-01-28 05:16:00|10.97|9.37|10.97|9.37|10.98|9.38|10.97|9.37|0
1643346970000|2022-01-28 05:16:10|10.96|9.36|10.97|9.37|10.97|9.37|10.96|9.36|0
1643346980000|2022-01-28 05:16:20|10.98|9.38|10.96|9.36|10.98|9.38|10.96|9.36|0
1643346990000|2022-01-28 05:16:30|10.97|9.37|10.92|9.32|10.97|9.37|10.92|9.32|0
1643347000000|2022-01-28 05:16:40|10.95|9.35|10.92|9.32|10.95|9.35|10.92|9.32|0
1643347010000|2022-01-28 05:16:50|10.9|9.3|10.92|9.32|10.92|9.32|10.9|9.3|0
1643347020000|2022-01-28 05:17:00|10.94|9.34|10.94|9.34|10.94|9.34|10.94|9.34|0
1643347030000|2022-01-28 05:17:10|10.97|9.37|11.01|9.41|11.01|9.41|10.97|9.37|0
1643347040000|2022-01-28 05:17:20|10.99|9.39|11.01|9.41|11.01|9.41|10.97|9.37|0
1643347050000|2022-01-28 05:17:30|11.03|9.43|11.03|9.43|11.03|9.43|11.03|9.43|0
1643347060000|2022-01-28 05:17:40|11.01|9.41|10.94|9.34|11.03|9.43|10.94|9.34|0
1643347070000|2022-01-28 05:17:50|10.95|9.35|10.94|9.34|10.97|9.37|10.94|9.34|0
1643347080000|2022-01-28 05:18:00|10.9|9.3|10.97|9.37|10.97|9.37|10.9|9.3|0
1643347090000|2022-01-28 05:18:10|10.99|9.39|11.05|9.45|11.05|9.45|10.99|9.39|0
1643347100000|2022-01-28 05:18:20|11.57|9.97|11.57|9.97|11.59|9.99|11.57|9.97|0
1643347110000|2022-01-28 05:18:30|12.35|10.75|12.31|10.71|12.36|10.76|12.31|10.71|0
1643347120000|2022-01-28 05:18:40|12.29|10.69|12.3|10.7|12.34|10.74|12.29|10.69|0
1643347130000|2022-01-28 05:18:50|12.43|10.83|12.03|10.43|12.43|10.83|12.03|10.43|0
1643347140000|2022-01-28 05:19:00|12.04|10.44|11.94|10.34|12.04|10.44|11.92|10.32|0
1643347150000|2022-01-28 05:19:10|11.97|10.37|12.1|10.5|12.1|10.5|11.97|10.37|0
1643347160000|2022-01-28 05:19:20|12.12|10.52|12.14|10.54|12.14|10.54|12.1|10.5|0
1643347170000|2022-01-28 05:19:30|12.16|10.56|12.14|10.54|12.16|10.56|12.14|10.54|0
1643347180000|2022-01-28 05:19:40|12.17|10.57|12.19|10.59|12.19|10.59|12.17|10.57|0
1643347190000|2022-01-28 05:19:50|12.21|10.61|12.16|10.56|12.21|10.61|12.16|10.56|0
1643347200000|2022-01-28 05:20:00|12.1|10.5|12.12|10.52|12.14|10.54|12.1|10.5|0
1643347210000|2022-01-28 05:20:10|12.1|10.5|12.16|10.56|12.16|10.56|12.1|10.5|0
1643347220000|2022-01-28 05:20:20|12.19|10.59|12.18|10.58|12.23|10.63|12.18|10.58|0
1643347230000|2022-01-28 05:20:30|12.19|10.59|12.1|10.5|12.19|10.59|12.1|10.5|0
1643347240000|2022-01-28 05:20:40|12.08|10.48|12.12|10.52|12.12|10.52|12.07|10.47|0
1643347250000|2022-01-28 05:20:50|12.14|10.54|12.12|10.52|12.17|10.57|12.12|10.52|0
1643347260000|2022-01-28 05:21:00|12.16|10.56|12.23|10.63|12.23|10.63|12.16|10.56|0
1643347270000|2022-01-28 05:21:10|12.22|10.62|12.2|10.6|12.22|10.62|12.2|10.6|0
1643347280000|2022-01-28 05:21:20|12.22|10.62|12.28|10.68|12.28|10.68|12.21|10.61|0
1643347290000|2022-01-28 05:21:30|12.26|10.66|12.23|10.63|12.26|10.66|12.23|10.63|0
1643347300000|2022-01-28 05:21:40|12.26|10.66|12.17|10.57|12.26|10.66|12.17|10.57|0
1643347310000|2022-01-28 05:21:50|12.21|10.61|12.24|10.64|12.26|10.66|12.21|10.61|0
1643347320000|2022-01-28 05:22:00|12.37|10.77|12.28|10.68|12.37|10.77|12.28|10.68|0
1643347330000|2022-01-28 05:22:10|12.26|10.66|12.26|10.66|12.26|10.66|12.26|10.66|0
1643347340000|2022-01-28 05:22:20|12.23|10.63|12.26|10.66|12.26|10.66|12.23|10.63|0
1643347350000|2022-01-28 05:22:30|12.24|10.64|12.23|10.63|12.26|10.66|12.23|10.63|0
1643347360000|2022-01-28 05:22:40|12.24|10.64|12.3|10.7|12.3|10.7|12.24|10.64|0
1643347370000|2022-01-28 05:22:50|12.31|10.71|12.31|10.71|12.31|10.71|12.31|10.71|0
1643347380000|2022-01-28 05:23:00|12.35|10.75|12.28|10.68|12.35|10.75|12.28|10.68|0
1643347390000|2022-01-28 05:23:10|12.29|10.69|12.28|10.68|12.29|10.69|12.28|10.68|0
1643347400000|2022-01-28 05:23:20|12.26|10.66|12.23|10.63|12.26|10.66|12.23|10.63|0
1643347410000|2022-01-28 05:23:30|12.22|10.62|12.22|10.62|12.22|10.62|12.22|10.62|0
1643347420000|2022-01-28 05:23:40|12.32|10.72|12.26|10.66|12.32|10.72|12.26|10.66|0
1643347430000|2022-01-28 05:23:50|12.27|10.67|12.28|10.68|12.28|10.68|12.27|10.67|0
1643347440000|2022-01-28 05:24:00|12.32|10.72|12.28|10.68|12.32|10.72|12.28|10.68|0
1643347450000|2022-01-28 05:24:10|12.27|10.67|12.26|10.66|12.27|10.67|12.26|10.66|0
1643347460000|2022-01-28 05:24:20|12.23|10.63|12.23|10.63|12.23|10.63|12.23|10.63|0
1643347470000|2022-01-28 05:24:30|12.22|10.62|12.21|10.61|12.22|10.62|12.21|10.61|0
1643347480000|2022-01-28 05:24:40|12.2|10.6|12.21|10.61|12.21|10.61|12.2|10.6|0
1643347500000|2022-01-28 05:25:00|12.24|10.64|12.28|10.68|12.28|10.68|12.24|10.64|0
1643347510000|2022-01-28 05:25:10|12.3|10.7|12.32|10.72|12.35|10.75|12.28|10.68|0
1643347520000|2022-01-28 05:25:20|12.35|10.75|12.26|10.66|12.35|10.75|12.26|10.66|0
1643347530000|2022-01-28 05:25:30|12.23|10.63|12.21|10.61|12.23|10.63|12.21|10.61|0
1643347540000|2022-01-28 05:25:40|12.19|10.59|12.21|10.61|12.21|10.61|12.17|10.57|0
1643347550000|2022-01-28 05:25:50|12.2|10.6|12.23|10.63|12.23|10.63|12.2|10.6|0
1643347560000|2022-01-28 05:26:00|12.26|10.66|12.27|10.67|12.27|10.67|12.26|10.66|0
1643347570000|2022-01-28 05:26:10|12.28|10.68|12.32|10.72|12.32|10.72|12.28|10.68|0
1643347580000|2022-01-28 05:26:20|12.37|10.77|12.4|10.8|12.4|10.8|12.37|10.77|0
1643347590000|2022-01-28 05:26:30|12.39|10.79|12.39|10.79|12.41|10.81|12.39|10.79|0
1643347600000|2022-01-28 05:26:40|12.37|10.77|12.37|10.77|12.37|10.77|12.37|10.77|0
1643347610000|2022-01-28 05:26:50|12.44|10.84|12.44|10.84|12.44|10.84|12.41|10.81|0
1643347620000|2022-01-28 05:27:00|12.46|10.86|12.39|10.79|12.48|10.88|12.39|10.79|0
1643347630000|2022-01-28 05:27:10|12.35|10.75|12.32|10.72|12.35|10.75|12.32|10.72|0
1643347640000|2022-01-28 05:27:20|12.28|10.68|12.25|10.65|12.28|10.68|12.25|10.65|0
1643347670000|2022-01-28 05:27:50|12.28|10.68|12.32|10.72|12.32|10.72|12.28|10.68|0
1643347680000|2022-01-28 05:28:00|12.36|10.76|12.32|10.72|12.37|10.77|12.32|10.72|0
1643347690000|2022-01-28 05:28:10|12.3|10.7|12.28|10.68|12.3|10.7|12.28|10.68|0
1643347700000|2022-01-28 05:28:20|12.3|10.7|12.3|10.7|12.3|10.7|12.29|10.69|0
1643347710000|2022-01-28 05:28:30|12.44|10.84|12.41|10.81|12.44|10.84|12.41|10.81|0
1643347720000|2022-01-28 05:28:40|12.44|10.84|12.3|10.7|12.44|10.84|12.3|10.7|0
1643347730000|2022-01-28 05:28:50|12.31|10.71|12.32|10.72|12.32|10.72|12.31|10.71|0
1643347740000|2022-01-28 05:29:00|12.33|10.73|12.31|10.71|12.33|10.73|12.31|10.71|0
1643347750000|2022-01-28 05:29:10|12.32|10.72|12.28|10.68|12.33|10.73|12.28|10.68|0
1643347760000|2022-01-28 05:29:20|12.25|10.65|12.25|10.65|12.25|10.65|12.24|10.64|0
1643347770000|2022-01-28 05:29:30|12.24|10.64|12.32|10.72|12.32|10.72|12.24|10.64|0
1643347780000|2022-01-28 05:29:40|12.31|10.71|12.28|10.68|12.31|10.71|12.28|10.68|0
1643347790000|2022-01-28 05:29:50|12.24|10.64|12.37|10.77|12.37|10.77|12.23|10.63|0
1643347800000|2022-01-28 05:30:00|12.36|10.76|12.31|10.71|12.36|10.76|12.31|10.71|0
1643347810000|2022-01-28 05:30:10|12.32|10.72|12.3|10.7|12.32|10.72|12.3|10.7|0
1643347820000|2022-01-28 05:30:20|12.32|10.72|12.31|10.71|12.32|10.72|12.3|10.7|0
1643347830000|2022-01-28 05:30:30|12.32|10.72|12.28|10.68|12.32|10.72|12.28|10.68|0
1643347840000|2022-01-28 05:30:40|12.29|10.69|12.3|10.7|12.3|10.7|12.29|10.69|0
1643347850000|2022-01-28 05:30:50|12.28|10.68|12.31|10.71|12.31|10.71|12.28|10.68|0
1643347860000|2022-01-28 05:31:00|12.32|10.72|12.44|10.84|12.44|10.84|12.32|10.72|0
1643347870000|2022-01-28 05:31:10|12.41|10.81|12.37|10.77|12.41|10.81|12.34|10.74|0
1643347880000|2022-01-28 05:31:20|12.39|10.79|12.39|10.79|12.39|10.79|12.39|10.79|0
1643347890000|2022-01-28 05:31:30|12.42|10.82|12.31|10.71|12.42|10.82|12.31|10.71|0
1643347900000|2022-01-28 05:31:40|12.3|10.7|12.32|10.72|12.32|10.72|12.3|10.7|0
1643347910000|2022-01-28 05:31:50|12.3|10.7|12.35|10.75|12.35|10.75|12.3|10.7|0
1643347920000|2022-01-28 05:32:00|12.39|10.79|12.3|10.7|12.39|10.79|12.3|10.7|0
1643347930000|2022-01-28 05:32:10|12.26|10.66|12.28|10.68|12.28|10.68|12.26|10.66|0
1643347940000|2022-01-28 05:32:20|12.29|10.69|12.31|10.71|12.31|10.71|12.29|10.69|0
1643347950000|2022-01-28 05:32:30|12.28|10.68|12.37|10.77|12.37|10.77|12.28|10.68|0
1643347960000|2022-01-28 05:32:40|12.35|10.75|12.34|10.74|12.35|10.75|12.34|10.74|0
1643347970000|2022-01-28 05:32:50|12.33|10.73|12.37|10.77|12.37|10.77|12.33|10.73|0
1643347980000|2022-01-28 05:33:00|12.39|10.79|12.39|10.79|12.39|10.79|12.37|10.77|0
1643347990000|2022-01-28 05:33:10|12.37|10.77|12.37|10.77|12.37|10.77|12.37|10.77|0
1643348000000|2022-01-28 05:33:20|12.39|10.79|12.39|10.79|12.39|10.79|12.38|10.78|0
1643348010000|2022-01-28 05:33:30|12.41|10.81|12.37|10.77|12.41|10.81|12.37|10.77|0
1643348020000|2022-01-28 05:33:40|12.39|10.79|12.34|10.74|12.39|10.79|12.34|10.74|0
1643348030000|2022-01-28 05:33:50|12.28|10.68|12.3|10.7|12.3|10.7|12.28|10.68|0
1643348040000|2022-01-28 05:34:00|12.28|10.68|12.28|10.68|12.28|10.68|12.28|10.68|0
1643348060000|2022-01-28 05:34:20|12.27|10.67|12.3|10.7|12.3|10.7|12.27|10.67|0
1643348070000|2022-01-28 05:34:30|12.32|10.72|12.23|10.63|12.32|10.72|12.23|10.63|0
1643348080000|2022-01-28 05:34:40|12.2|10.6|12.17|10.57|12.21|10.61|12.17|10.57|0
1643348090000|2022-01-28 05:34:50|12.12|10.52|12.03|10.43|12.12|10.52|12.03|10.43|0
1643348100000|2022-01-28 05:35:00|12.01|10.41|12.01|10.41|12.03|10.43|11.97|10.37|0
1643348110000|2022-01-28 05:35:10|11.99|10.39|12.05|10.45|12.05|10.45|11.98|10.38|0
1643348120000|2022-01-28 05:35:20|12.01|10.41|11.98|10.38|12.03|10.43|11.98|10.38|0
1643348130000|2022-01-28 05:35:30|12.01|10.41|11.93|10.33|12.01|10.41|11.93|10.33|0
1643348140000|2022-01-28 05:35:40|11.87|10.27|11.87|10.27|11.9|10.3|11.85|10.25|0
1643348150000|2022-01-28 05:35:50|11.81|10.21|11.81|10.21|11.81|10.21|11.81|10.21|0
1643348160000|2022-01-28 05:36:00|11.76|10.16|11.72|10.12|11.76|10.16|11.71|10.11|0
1643348170000|2022-01-28 05:36:10|11.66|10.06|11.68|10.08|11.7|10.1|11.66|10.06|0
1643348180000|2022-01-28 05:36:20|11.69|10.09|11.83|10.23|11.83|10.23|11.69|10.09|0
1643348190000|2022-01-28 05:36:30|11.81|10.21|11.81|10.21|11.82|10.22|11.81|10.21|0
1643348200000|2022-01-28 05:36:40|11.84|10.24|11.86|10.26|11.87|10.27|11.84|10.24|0
1643348210000|2022-01-28 05:36:50|11.85|10.25|11.91|10.31|11.92|10.32|11.85|10.25|0
1643348220000|2022-01-28 05:37:00|11.9|10.3|11.96|10.36|11.96|10.36|11.9|10.3|0
1643348230000|2022-01-28 05:37:10|11.99|10.39|12.01|10.41|12.03|10.43|11.99|10.39|0
1643348240000|2022-01-28 05:37:20|12.02|10.42|11.96|10.36|12.02|10.42|11.96|10.36|0
1643348250000|2022-01-28 05:37:30|11.97|10.37|11.96|10.36|11.97|10.37|11.96|10.36|0
1643348260000|2022-01-28 05:37:40|11.95|10.35|11.95|10.35|11.96|10.36|11.95|10.35|0
1643348270000|2022-01-28 05:37:50|11.96|10.36|11.88|10.28|11.96|10.36|11.88|10.28|0
1643348280000|2022-01-28 05:38:00|11.91|10.31|11.91|10.31|11.93|10.33|11.91|10.31|0
1643348290000|2022-01-28 05:38:10|11.92|10.32|11.88|10.28|11.92|10.32|11.88|10.28|0
1643348300000|2022-01-28 05:38:20|11.89|10.29|11.87|10.27|11.89|10.29|11.87|10.27|0
1643348310000|2022-01-28 05:38:30|11.89|10.29|11.89|10.29|11.91|10.31|11.89|10.29|0
1643348320000|2022-01-28 05:38:40|11.91|10.31|11.92|10.32|11.92|10.32|11.91|10.31|0
1643348330000|2022-01-28 05:38:50|11.91|10.31|11.92|10.32|11.92|10.32|11.91|10.31|0
1643348340000|2022-01-28 05:39:00|11.85|10.25|11.87|10.27|11.88|10.28|11.85|10.25|0
1643348350000|2022-01-28 05:39:10|11.86|10.26|11.88|10.28|11.88|10.28|11.86|10.26|0
1643348360000|2022-01-28 05:39:20|11.87|10.27|11.92|10.32|11.92|10.32|11.87|10.27|0
1643348370000|2022-01-28 05:39:30|11.9|10.3|11.86|10.26|11.9|10.3|11.85|10.25|0
1643348380000|2022-01-28 05:39:40|11.87|10.27|11.89|10.29|11.89|10.29|11.86|10.26|0
1643348390000|2022-01-28 05:39:50|11.9|10.3|11.94|10.34|11.94|10.34|11.9|10.3|0
1643348400000|2022-01-28 05:40:00|11.96|10.36|12.03|10.43|12.03|10.43|11.96|10.36|0
1643348410000|2022-01-28 05:40:10|12.09|10.49|12.08|10.48|12.09|10.49|12.08|10.48|0
1643348420000|2022-01-28 05:40:20|12.09|10.49|12.06|10.46|12.09|10.49|12.05|10.45|0
1643348430000|2022-01-28 05:40:30|12.08|10.48|12.06|10.46|12.08|10.48|12.03|10.43|0
1643348440000|2022-01-28 05:40:40|12.01|10.41|12.07|10.47|12.07|10.47|12.01|10.41|0
1643348450000|2022-01-28 05:40:50|12.04|10.44|12.04|10.44|12.04|10.44|12|10.4|0
1643348460000|2022-01-28 05:41:00|12.05|10.45|12.06|10.46|12.09|10.49|12.03|10.43|0
1643348470000|2022-01-28 05:41:10|12.14|10.54|12.14|10.54|12.14|10.54|12.14|10.54|0
1643348480000|2022-01-28 05:41:20|12.12|10.52|12.08|10.48|12.12|10.52|12.08|10.48|0
1643348490000|2022-01-28 05:41:30|12.07|10.47|12.09|10.49|12.09|10.49|12.07|10.47|0
1643348500000|2022-01-28 05:41:40|12.07|10.47|12.07|10.47|12.07|10.47|12.07|10.47|0
1643348510000|2022-01-28 05:41:50|12.05|10.45|12.06|10.46|12.06|10.46|12.05|10.45|0
1643348520000|2022-01-28 05:42:00|12.07|10.47|12.05|10.45|12.07|10.47|12.05|10.45|0
1643348530000|2022-01-28 05:42:10|12.06|10.46|12.07|10.47|12.07|10.47|12.06|10.46|0
1643348540000|2022-01-28 05:42:20|12.06|10.46|12.03|10.43|12.06|10.46|12|10.4|0
1643348550000|2022-01-28 05:42:30|11.99|10.39|11.99|10.39|12|10.4|11.99|10.39|0
1643348560000|2022-01-28 05:42:40|11.98|10.38|12|10.4|12.03|10.43|11.98|10.38|0
1643348570000|2022-01-28 05:42:50|12.01|10.41|12.05|10.45|12.05|10.45|12.01|10.41|0
1643348580000|2022-01-28 05:43:00|12.07|10.47|12.07|10.47|12.07|10.47|12.06|10.46|0
1643348590000|2022-01-28 05:43:10|12.04|10.44|12.05|10.45|12.05|10.45|12.04|10.44|0
1643348600000|2022-01-28 05:43:20|12.01|10.41|12.01|10.41|12.01|10.41|12.01|10.41|0
1643348610000|2022-01-28 05:43:30|12.03|10.43|11.98|10.38|12.03|10.43|11.98|10.38|0
1643348620000|2022-01-28 05:43:40|11.99|10.39|11.98|10.38|11.99|10.39|11.98|10.38|0
1643348630000|2022-01-28 05:43:50|11.99|10.39|11.96|10.36|11.99|10.39|11.95|10.35|0
1643348640000|2022-01-28 05:44:00|11.98|10.38|12.01|10.41|12.01|10.41|11.97|10.37|0
1643348650000|2022-01-28 05:44:10|12|10.4|12.05|10.45|12.09|10.49|11.98|10.38|0
1643348660000|2022-01-28 05:44:20|12.03|10.43|12.06|10.46|12.06|10.46|12.03|10.43|0
1643348670000|2022-01-28 05:44:30|12.05|10.45|12.05|10.45|12.05|10.45|12.03|10.43|0
1643348680000|2022-01-28 05:44:40|12.07|10.47|12.07|10.47|12.11|10.51|12.07|10.47|0
1643348690000|2022-01-28 05:44:50|12.08|10.48|12.08|10.48|12.08|10.48|12.07|10.47|0
1643348700000|2022-01-28 05:45:00|12.09|10.49|12.04|10.44|12.09|10.49|12.04|10.44|0
1643348710000|2022-01-28 05:45:10|12.03|10.43|12.01|10.41|12.03|10.43|12.01|10.41|0
1643348720000|2022-01-28 05:45:20|12|10.4|11.83|10.23|12|10.4|11.83|10.23|0
1643348730000|2022-01-28 05:45:30|11.82|10.22|11.89|10.29|11.89|10.29|11.82|10.22|0
1643348740000|2022-01-28 05:45:40|11.92|10.32|11.92|10.32|11.92|10.32|11.91|10.31|0
1643348750000|2022-01-28 05:45:50|11.94|10.34|11.94|10.34|11.94|10.34|11.9|10.3|0
1643348760000|2022-01-28 05:46:00|11.91|10.31|11.9|10.3|11.92|10.32|11.9|10.3|0
1643348770000|2022-01-28 05:46:10|11.94|10.34|11.92|10.32|11.94|10.34|11.92|10.32|0
1643348780000|2022-01-28 05:46:20|11.91|10.31|11.92|10.32|11.94|10.34|11.91|10.31|0
1643348790000|2022-01-28 05:46:30|11.94|10.34|12.01|10.41|12.01|10.41|11.94|10.34|0
1643348800000|2022-01-28 05:46:40|11.98|10.38|11.99|10.39|11.99|10.39|11.98|10.38|0
1643348810000|2022-01-28 05:46:50|11.96|10.36|11.96|10.36|12|10.4|11.96|10.36|0
1643348820000|2022-01-28 05:47:00|11.99|10.39|11.96|10.36|11.99|10.39|11.96|10.36|0
1643348830000|2022-01-28 05:47:10|11.98|10.38|11.97|10.37|11.98|10.38|11.97|10.37|0
1643348840000|2022-01-28 05:47:20|11.96|10.36|11.99|10.39|11.99|10.39|11.96|10.36|0
1643348850000|2022-01-28 05:47:30|11.96|10.36|11.96|10.36|11.96|10.36|11.94|10.34|0
1643348860000|2022-01-28 05:47:40|12|10.4|11.97|10.37|12|10.4|11.97|10.37|0
1643348870000|2022-01-28 05:47:50|11.95|10.35|11.96|10.36|11.96|10.36|11.95|10.35|0
1643348880000|2022-01-28 05:48:00|11.95|10.35|11.96|10.36|11.98|10.38|11.95|10.35|0
1643348890000|2022-01-28 05:48:10|11.94|10.34|11.97|10.37|11.98|10.38|11.94|10.34|0
1643348900000|2022-01-28 05:48:20|11.96|10.36|11.96|10.36|11.97|10.37|11.96|10.36|0
1643348910000|2022-01-28 05:48:30|11.98|10.38|11.98|10.38|11.98|10.38|11.97|10.37|0
1643348920000|2022-01-28 05:48:40|11.96|10.36|11.94|10.34|11.96|10.36|11.92|10.32|0
1643348930000|2022-01-28 05:48:50|11.98|10.38|12|10.4|12|10.4|11.97|10.37|0
1643348940000|2022-01-28 05:49:00|12.02|10.42|12.02|10.42|12.02|10.42|12|10.4|0
1643348950000|2022-01-28 05:49:10|12|10.4|11.96|10.36|12.02|10.42|11.96|10.36|0
1643348960000|2022-01-28 05:49:20|11.97|10.37|12|10.4|12|10.4|11.97|10.37|0
1643348970000|2022-01-28 05:49:30|11.98|10.38|11.94|10.34|11.98|10.38|11.94|10.34|0
1643348980000|2022-01-28 05:49:40|11.96|10.36|11.96|10.36|11.96|10.36|11.96|10.36|0
1643348990000|2022-01-28 05:49:50|11.97|10.37|11.94|10.34|11.98|10.38|11.94|10.34|0
1643349000000|2022-01-28 05:50:00|11.95|10.35|11.94|10.34|11.96|10.36|11.94|10.34|0
1643349010000|2022-01-28 05:50:10|11.91|10.31|11.89|10.29|11.91|10.31|11.88|10.28|0
1643349020000|2022-01-28 05:50:20|11.92|10.32|11.95|10.35|11.95|10.35|11.92|10.32|0
1643349030000|2022-01-28 05:50:30|11.96|10.36|11.96|10.36|11.96|10.36|11.96|10.36|0
1643349050000|2022-01-28 05:50:50|11.98|10.38|11.98|10.38|11.98|10.38|11.97|10.37|0
1643349060000|2022-01-28 05:51:00|11.99|10.39|12|10.4|12|10.4|11.99|10.39|0
1643349070000|2022-01-28 05:51:10|11.95|10.35|11.97|10.37|11.97|10.37|11.95|10.35|0
1643349080000|2022-01-28 05:51:20|11.98|10.38|11.98|10.38|12.02|10.42|11.98|10.38|0
1643349090000|2022-01-28 05:51:30|11.97|10.37|11.99|10.39|11.99|10.39|11.97|10.37|0
1643349100000|2022-01-28 05:51:40|12.02|10.42|12.01|10.41|12.02|10.42|12.01|10.41|0
1643349110000|2022-01-28 05:51:50|12.02|10.42|12.06|10.46|12.06|10.46|12.02|10.42|0
1643349120000|2022-01-28 05:52:00|12.03|10.43|12.03|10.43|12.03|10.43|12.02|10.42|0
1643349130000|2022-01-28 05:52:10|12.06|10.46|12.07|10.47|12.07|10.47|12.06|10.46|0
1643349140000|2022-01-28 05:52:20|12.05|10.45|12.06|10.46|12.07|10.47|12.05|10.45|0
1643349150000|2022-01-28 05:52:30|12.01|10.41|12.1|10.5|12.1|10.5|11.99|10.39|0
1643349160000|2022-01-28 05:52:40|12.17|10.57|12.14|10.54|12.17|10.57|12.14|10.54|0
1643349170000|2022-01-28 05:52:50|12.17|10.57|12.11|10.51|12.17|10.57|12.11|10.51|0
1643349180000|2022-01-28 05:53:00|12.12|10.52|12.14|10.54|12.14|10.54|12.12|10.52|0
1643349190000|2022-01-28 05:53:10|12.11|10.51|12.12|10.52|12.13|10.53|12.11|10.51|0
1643349200000|2022-01-28 05:53:20|12.11|10.51|12.11|10.51|12.11|10.51|12.1|10.5|0
1643349210000|2022-01-28 05:53:30|12.12|10.52|12.08|10.48|12.12|10.52|12.08|10.48|0
1643349220000|2022-01-28 05:53:40|12.09|10.49|12.08|10.48|12.11|10.51|12.08|10.48|0
1643349230000|2022-01-28 05:53:50|12.02|10.42|12.02|10.42|12.02|10.42|12.01|10.41|0
1643349240000|2022-01-28 05:54:00|12.03|10.43|12.04|10.44|12.04|10.44|12.03|10.43|0
1643349250000|2022-01-28 05:54:10|12.1|10.5|12.07|10.47|12.1|10.5|12.07|10.47|0
1643349260000|2022-01-28 05:54:20|12.08|10.48|12.08|10.48|12.08|10.48|12.08|10.48|0
1643349270000|2022-01-28 05:54:30|12.1|10.5|12.09|10.49|12.1|10.5|12.08|10.48|0
1643349280000|2022-01-28 05:54:40|12.1|10.5|12.11|10.51|12.11|10.51|12.1|10.5|0
1643349290000|2022-01-28 05:54:50|12.13|10.53|12.16|10.56|12.16|10.56|12.13|10.53|0
1643349300000|2022-01-28 05:55:00|12.17|10.57|12.14|10.54|12.19|10.59|12.14|10.54|0
1643349310000|2022-01-28 05:55:10|12.12|10.52|12.22|10.62|12.25|10.65|12.12|10.52|0
1643349320000|2022-01-28 05:55:20|12.21|10.61|12.2|10.6|12.21|10.61|12.2|10.6|0
1643349330000|2022-01-28 05:55:30|12.21|10.61|12.22|10.62|12.22|10.62|12.21|10.61|0
1643349340000|2022-01-28 05:55:40|12.2|10.6|12.21|10.61|12.21|10.61|12.2|10.6|0
1643349350000|2022-01-28 05:55:50|12.2|10.6|12.26|10.66|12.26|10.66|12.2|10.6|0
1643349360000|2022-01-28 05:56:00|12.25|10.65|12.29|10.69|12.29|10.69|12.25|10.65|0
1643349370000|2022-01-28 05:56:10|12.32|10.72|12.22|10.62|12.36|10.76|12.22|10.62|0
1643349380000|2022-01-28 05:56:20|12.18|10.58|12.17|10.57|12.2|10.6|12.17|10.57|0
1643349390000|2022-01-28 05:56:30|12.11|10.51|12.11|10.51|12.11|10.51|12.08|10.48|0
1643349400000|2022-01-28 05:56:40|12.1|10.5|12.18|10.58|12.18|10.58|12.1|10.5|0
1643349410000|2022-01-28 05:56:50|12.22|10.62|12.2|10.6|12.22|10.62|12.2|10.6|0
1643349420000|2022-01-28 05:57:00|12.18|10.58|12.19|10.59|12.19|10.59|12.16|10.56|0
1643349430000|2022-01-28 05:57:10|12.18|10.58|12.18|10.58|12.18|10.58|12.16|10.56|0
1643349440000|2022-01-28 05:57:20|12.16|10.56|12.13|10.53|12.16|10.56|12.13|10.53|0
1643349450000|2022-01-28 05:57:30|12.12|10.52|12.1|10.5|12.13|10.53|12.1|10.5|0
1643349460000|2022-01-28 05:57:40|12.09|10.49|12.07|10.47|12.11|10.51|12.07|10.47|0
1643349470000|2022-01-28 05:57:50|12.03|10.43|12.04|10.44|12.04|10.44|12.03|10.43|0
1643349480000|2022-01-28 05:58:00|12.05|10.45|12.02|10.42|12.05|10.45|12.02|10.42|0
1643349490000|2022-01-28 05:58:10|12.04|10.44|12.09|10.49|12.09|10.49|12.04|10.44|0
1643349500000|2022-01-28 05:58:20|12.08|10.48|12.07|10.47|12.08|10.48|12.07|10.47|0
1643349510000|2022-01-28 05:58:30|12.02|10.42|12.05|10.45|12.05|10.45|12.02|10.42|0
1643349520000|2022-01-28 05:58:40|12.04|10.44|12.03|10.43|12.04|10.44|12.03|10.43|0
1643349530000|2022-01-28 05:58:50|12.08|10.48|12.04|10.44|12.08|10.48|12.03|10.43|0
1643349540000|2022-01-28 05:59:00|12.01|10.41|12.07|10.47|12.07|10.47|12|10.4|0
1643349550000|2022-01-28 05:59:10|12.09|10.49|12.1|10.5|12.1|10.5|12.08|10.48|0
1643349560000|2022-01-28 05:59:20|12.11|10.51|12.12|10.52|12.12|10.52|12.1|10.5|0
1643349570000|2022-01-28 05:59:30|12.15|10.55|12.17|10.57|12.18|10.58|12.15|10.55|0
1643349580000|2022-01-28 05:59:40|12.18|10.58|12.21|10.61|12.21|10.61|12.18|10.58|0
1643349590000|2022-01-28 05:59:50|12.23|10.63|12.17|10.57|12.23|10.63|12.17|10.57|0
1643349600000|2022-01-28 06:00:00|12.19|10.59|12.1|10.5|12.19|10.59|12.1|10.5|0
1643349610000|2022-01-28 06:00:10|11.99|10.39|11.87|10.27|11.99|10.39|11.84|10.24|0
1643349620000|2022-01-28 06:00:20|11.89|10.29|11.91|10.31|11.92|10.32|11.89|10.29|0
1643349630000|2022-01-28 06:00:30|11.94|10.34|11.96|10.36|12|10.4|11.94|10.34|0
1643349640000|2022-01-28 06:00:40|12.03|10.43|12.01|10.41|12.03|10.43|12.01|10.41|0
1643349650000|2022-01-28 06:00:50|12.02|10.42|12.06|10.46|12.08|10.48|12.02|10.42|0
1643349660000|2022-01-28 06:01:00|12.08|10.48|12.21|10.61|12.21|10.61|12.08|10.48|0
1643349670000|2022-01-28 06:01:10|12.27|10.67|12.18|10.58|12.27|10.67|12.18|10.58|0
1643349680000|2022-01-28 06:01:20|12.23|10.63|12.22|10.62|12.27|10.67|12.22|10.62|0
1643349690000|2022-01-28 06:01:30|12.24|10.64|12.24|10.64|12.25|10.65|12.22|10.62|0
1643349700000|2022-01-28 06:01:40|12.22|10.62|12.23|10.63|12.24|10.64|12.2|10.6|0
1643349710000|2022-01-28 06:01:50|12.29|10.69|12.32|10.72|12.32|10.72|12.29|10.69|0
1643349720000|2022-01-28 06:02:00|12.36|10.76|12.43|10.83|12.43|10.83|12.36|10.76|0
1643349730000|2022-01-28 06:02:10|12.33|10.73|12.41|10.81|12.41|10.81|12.33|10.73|0
1643349740000|2022-01-28 06:02:20|12.4|10.8|12.47|10.87|12.47|10.87|12.4|10.8|0
1643349750000|2022-01-28 06:02:30|12.5|10.9|12.54|10.94|12.54|10.94|12.45|10.85|0
1643349760000|2022-01-28 06:02:40|12.49|10.89|12.48|10.88|12.49|10.89|12.47|10.87|0
1643349770000|2022-01-28 06:02:50|12.49|10.89|12.45|10.85|12.49|10.89|12.42|10.82|0
1643349780000|2022-01-28 06:03:00|12.42|10.82|12.29|10.69|12.42|10.82|12.28|10.68|0
1643349790000|2022-01-28 06:03:10|12.33|10.73|12.33|10.73|12.33|10.73|12.32|10.72|0
1643349800000|2022-01-28 06:03:20|12.36|10.76|12.28|10.68|12.36|10.76|12.28|10.68|0
1643349810000|2022-01-28 06:03:30|12.27|10.67|12.24|10.64|12.27|10.67|12.24|10.64|0
1643349820000|2022-01-28 06:03:40|12.27|10.67|12.27|10.67|12.29|10.69|12.27|10.67|0
1643349830000|2022-01-28 06:03:50|12.25|10.65|12.22|10.62|12.27|10.67|12.13|10.53|0
1643349850000|2022-01-28 06:04:10|12.2|10.6|12.19|10.59|12.2|10.6|12.19|10.59|0
1643349860000|2022-01-28 06:04:20|12.2|10.6|12.23|10.63|12.23|10.63|12.18|10.58|0
1643349870000|2022-01-28 06:04:30|12.22|10.62|12.18|10.58|12.22|10.62|12.18|10.58|0
1643349880000|2022-01-28 06:04:40|12.15|10.55|12.16|10.56|12.16|10.56|12.13|10.53|0
1643349890000|2022-01-28 06:04:50|12.14|10.54|12.13|10.53|12.14|10.54|12.13|10.53|0
1643349900000|2022-01-28 06:05:00|12.14|10.54|12.12|10.52|12.15|10.55|12.12|10.52|0
1643349910000|2022-01-28 06:05:10|12.14|10.54|12.13|10.53|12.14|10.54|12.11|10.51|0
1643349920000|2022-01-28 06:05:20|12.11|10.51|12.07|10.47|12.11|10.51|12.07|10.47|0
1643349930000|2022-01-28 06:05:30|12.04|10.44|12.04|10.44|12.04|10.44|12.02|10.42|0
1643349940000|2022-01-28 06:05:40|12.03|10.43|12.01|10.41|12.03|10.43|11.98|10.38|0
1643349950000|2022-01-28 06:05:50|12.02|10.42|11.97|10.37|12.02|10.42|11.96|10.36|0
1643349960000|2022-01-28 06:06:00|12|10.4|12.01|10.41|12.01|10.41|11.97|10.37|0
1643349970000|2022-01-28 06:06:10|11.97|10.37|12|10.4|12|10.4|11.97|10.37|0
1643349980000|2022-01-28 06:06:20|12.09|10.49|12.05|10.45|12.09|10.49|12.05|10.45|0
1643349990000|2022-01-28 06:06:30|12.07|10.47|12.02|10.42|12.07|10.47|12.02|10.42|0
1643350000000|2022-01-28 06:06:40|12.01|10.41|12|10.4|12.03|10.43|12|10.4|0
1643350010000|2022-01-28 06:06:50|11.97|10.37|11.93|10.33|11.97|10.37|11.93|10.33|0
1643350020000|2022-01-28 06:07:00|11.96|10.36|11.94|10.34|11.97|10.37|11.94|10.34|0
1643350030000|2022-01-28 06:07:10|11.93|10.33|11.93|10.33|11.93|10.33|11.91|10.31|0
1643350040000|2022-01-28 06:07:20|11.98|10.38|11.98|10.38|11.98|10.38|11.97|10.37|0
1643350050000|2022-01-28 06:07:30|12.02|10.42|12.07|10.47|12.07|10.47|12.02|10.42|0
1643350060000|2022-01-28 06:07:40|12.13|10.53|12.08|10.48|12.13|10.53|12.06|10.46|0
1643350070000|2022-01-28 06:07:50|12.01|10.41|12|10.4|12.01|10.41|12|10.4|0
1643350080000|2022-01-28 06:08:00|12.04|10.44|12.01|10.41|12.04|10.44|12.01|10.41|0
1643350090000|2022-01-28 06:08:10|11.98|10.38|12.01|10.41|12.01|10.41|11.98|10.38|0
1643350100000|2022-01-28 06:08:20|12.02|10.42|12|10.4|12.02|10.42|12|10.4|0
1643350110000|2022-01-28 06:08:30|11.98|10.38|11.97|10.37|11.98|10.38|11.95|10.35|0
1643350120000|2022-01-28 06:08:40|12|10.4|12|10.4|12|10.4|12|10.4|0
1643350130000|2022-01-28 06:08:50|12.04|10.44|12.05|10.45|12.06|10.46|12.04|10.44|0
1643350140000|2022-01-28 06:09:00|12.06|10.46|12|10.4|12.06|10.46|12|10.4|0
1643350150000|2022-01-28 06:09:10|11.98|10.38|11.97|10.37|11.98|10.38|11.96|10.36|0
1643350160000|2022-01-28 06:09:20|12.03|10.43|12.02|10.42|12.03|10.43|12.02|10.42|0
1643350170000|2022-01-28 06:09:30|12.01|10.41|12.02|10.42|12.02|10.42|12.01|10.41|0
1643350180000|2022-01-28 06:09:40|12.01|10.41|11.95|10.35|12.01|10.41|11.95|10.35|0
1643350190000|2022-01-28 06:09:50|11.92|10.32|11.93|10.33|11.93|10.33|11.92|10.32|0
1643350200000|2022-01-28 06:10:00|11.92|10.32|11.72|10.12|11.92|10.32|11.72|10.12|0
1643350210000|2022-01-28 06:10:10|11.8|10.2|11.87|10.27|11.87|10.27|11.76|10.16|0
1643350220000|2022-01-28 06:10:20|11.88|10.28|11.84|10.24|11.88|10.28|11.84|10.24|0
1643350230000|2022-01-28 06:10:30|11.8|10.2|11.78|10.18|11.8|10.2|11.71|10.11|0
1643350240000|2022-01-28 06:10:40|11.8|10.2|11.73|10.13|11.8|10.2|11.71|10.11|0
1643350250000|2022-01-28 06:10:50|11.71|10.11|11.75|10.15|11.75|10.15|11.71|10.11|0
1643350260000|2022-01-28 06:11:00|11.73|10.13|11.67|10.07|11.73|10.13|11.67|10.07|0
1643350270000|2022-01-28 06:11:10|11.7|10.1|11.68|10.08|11.7|10.1|11.67|10.07|0
1643350280000|2022-01-28 06:11:20|11.69|10.09|11.6|10|11.69|10.09|11.58|9.98|0
1643350290000|2022-01-28 06:11:30|11.58|9.98|11.58|9.98|11.6|10|11.58|9.98|0
1643350300000|2022-01-28 06:11:40|11.59|9.99|11.64|10.04|11.67|10.07|11.59|9.99|0
1643350310000|2022-01-28 06:11:50|11.65|10.05|11.62|10.02|11.65|10.05|11.62|10.02|0
1643350320000|2022-01-28 06:12:00|11.69|10.09|11.71|10.11|11.74|10.14|11.68|10.08|0
1643350330000|2022-01-28 06:12:10|11.65|10.05|11.73|10.13|11.73|10.13|11.65|10.05|0
1643350340000|2022-01-28 06:12:20|11.75|10.15|11.77|10.17|11.77|10.17|11.74|10.14|0
1643350350000|2022-01-28 06:12:30|11.75|10.15|11.75|10.15|11.75|10.15|11.72|10.12|0
1643350360000|2022-01-28 06:12:40|11.77|10.17|11.67|10.07|11.77|10.17|11.67|10.07|0
1643350370000|2022-01-28 06:12:50|11.72|10.12|11.73|10.13|11.73|10.13|11.72|10.12|0
1643350380000|2022-01-28 06:13:00|11.74|10.14|11.75|10.15|11.75|10.15|11.74|10.14|0
1643350390000|2022-01-28 06:13:10|11.72|10.12|11.72|10.12|11.74|10.14|11.72|10.12|0
1643350400000|2022-01-28 06:13:20|11.71|10.11|11.77|10.17|11.77|10.17|11.71|10.11|0
1643350410000|2022-01-28 06:13:30|11.8|10.2|11.77|10.17|11.8|10.2|11.77|10.17|0
1643350420000|2022-01-28 06:13:40|11.76|10.16|11.73|10.13|11.77|10.17|11.73|10.13|0
1643350430000|2022-01-28 06:13:50|11.75|10.15|11.77|10.17|11.77|10.17|11.74|10.14|0
1643350440000|2022-01-28 06:14:00|11.8|10.2|11.78|10.18|11.8|10.2|11.78|10.18|0
1643350450000|2022-01-28 06:14:10|11.82|10.22|11.83|10.23|11.84|10.24|11.82|10.22|0
1643350460000|2022-01-28 06:14:20|11.76|10.16|11.85|10.25|11.87|10.27|11.76|10.16|0
1643350470000|2022-01-28 06:14:30|12.32|10.72|12.32|10.72|12.33|10.73|12.32|10.72|0
1643350480000|2022-01-28 06:14:40|12.35|10.75|12.39|10.79|12.39|10.79|12.31|10.71|0
1643350490000|2022-01-28 06:14:50|12.4|10.8|12.4|10.8|12.4|10.8|12.4|10.8|0
1643350500000|2022-01-28 06:15:00|12.39|10.79|12.61|11.01|12.65|11.05|12.39|10.79|0
1643350510000|2022-01-28 06:15:10|12.64|11.04|12.71|11.11|12.71|11.11|12.64|11.04|0
1643350520000|2022-01-28 06:15:20|12.68|11.08|12.71|11.11|12.73|11.13|12.68|11.08|0
1643350530000|2022-01-28 06:15:30|12.69|11.09|12.66|11.06|12.69|11.09|12.64|11.04|0
1643350540000|2022-01-28 06:15:40|12.67|11.07|12.74|11.14|12.74|11.14|12.67|11.07|0
1643350550000|2022-01-28 06:15:50|12.82|11.22|12.87|11.27|12.87|11.27|12.82|11.22|0
1643350560000|2022-01-28 06:16:00|12.86|11.26|12.87|11.27|12.87|11.27|12.84|11.24|0
1643350570000|2022-01-28 06:16:10|12.86|11.26|12.9|11.3|12.9|11.3|12.86|11.26|0
1643350580000|2022-01-28 06:16:20|12.87|11.27|12.89|11.29|12.89|11.29|12.87|11.27|0
1643350590000|2022-01-28 06:16:30|12.88|11.28|12.87|11.27|12.88|11.28|12.87|11.27|0
1643350600000|2022-01-28 06:16:40|12.88|11.28|12.86|11.26|12.88|11.28|12.86|11.26|0
1643350610000|2022-01-28 06:16:50|12.91|11.31|12.89|11.29|12.91|11.31|12.89|11.29|0
1643350620000|2022-01-28 06:17:00|12.84|11.24|12.75|11.15|12.84|11.24|12.75|11.15|0
1643350630000|2022-01-28 06:17:10|12.73|11.13|12.79|11.19|12.79|11.19|12.73|11.13|0
1643350640000|2022-01-28 06:17:20|12.8|11.2|12.87|11.27|12.87|11.27|12.79|11.19|0
1643350650000|2022-01-28 06:17:30|12.82|11.22|12.83|11.23|12.83|11.23|12.79|11.19|0
1643350660000|2022-01-28 06:17:40|12.84|11.24|12.83|11.23|12.84|11.24|12.83|11.23|0
1643350670000|2022-01-28 06:17:50|12.84|11.24|12.87|11.27|12.89|11.29|12.84|11.24|0
1643350680000|2022-01-28 06:18:00|12.83|11.23|12.8|11.2|12.83|11.23|12.77|11.17|0
1643350690000|2022-01-28 06:18:10|12.79|11.19|12.75|11.15|12.79|11.19|12.69|11.09|0
1643350700000|2022-01-28 06:18:20|12.77|11.17|12.8|11.2|12.83|11.23|12.77|11.17|0
1643350710000|2022-01-28 06:18:30|12.79|11.19|12.79|11.19|12.79|11.19|12.79|11.19|0
1643350720000|2022-01-28 06:18:40|12.77|11.17|12.69|11.09|12.77|11.17|12.69|11.09|0
1643350730000|2022-01-28 06:18:50|12.72|11.12|12.66|11.06|12.72|11.12|12.66|11.06|0
1643350740000|2022-01-28 06:19:00|12.72|11.12|12.69|11.09|12.73|11.13|12.67|11.07|0
1643350750000|2022-01-28 06:19:10|12.75|11.15|12.74|11.14|12.75|11.15|12.73|11.13|0
1643350760000|2022-01-28 06:19:20|12.73|11.13|12.8|11.2|12.8|11.2|12.73|11.13|0
1643350770000|2022-01-28 06:19:30|12.77|11.17|12.8|11.2|12.8|11.2|12.77|11.17|0
1643350780000|2022-01-28 06:19:40|12.75|11.15|12.69|11.09|12.75|11.15|12.69|11.09|0
1643350790000|2022-01-28 06:19:50|12.7|11.1|12.73|11.13|12.73|11.13|12.69|11.09|0
1643350800000|2022-01-28 06:20:00|12.74|11.14|12.83|11.23|12.83|11.23|12.74|11.14|0
1643350810000|2022-01-28 06:20:10|12.82|11.22|12.85|11.25|12.85|11.25|12.78|11.18|0
1643350820000|2022-01-28 06:20:20|12.84|11.24|12.83|11.23|12.84|11.24|12.83|11.23|0
1643350830000|2022-01-28 06:20:30|12.88|11.28|12.88|11.28|12.88|11.28|12.84|11.24|0
1643350840000|2022-01-28 06:20:40|12.89|11.29|12.77|11.17|12.89|11.29|12.77|11.17|0
1643350850000|2022-01-28 06:20:50|12.81|11.21|12.83|11.23|12.85|11.25|12.81|11.21|0
1643350860000|2022-01-28 06:21:00|12.84|11.24|12.81|11.21|12.84|11.24|12.81|11.21|0
1643350870000|2022-01-28 06:21:10|12.82|11.22|12.83|11.23|12.83|11.23|12.82|11.22|0
1643350880000|2022-01-28 06:21:20|12.85|11.25|12.85|11.25|12.85|11.25|12.85|11.25|0
1643350890000|2022-01-28 06:21:30|12.84|11.24|12.84|11.24|12.85|11.25|12.84|11.24|0
1643350900000|2022-01-28 06:21:40|12.85|11.25|12.9|11.3|12.9|11.3|12.85|11.25|0
1643350910000|2022-01-28 06:21:50|12.87|11.27|12.81|11.21|12.87|11.27|12.81|11.21|0
1643350920000|2022-01-28 06:22:00|12.84|11.24|12.88|11.28|12.88|11.28|12.84|11.24|0
1643350930000|2022-01-28 06:22:10|12.9|11.3|12.9|11.3|12.9|11.3|12.87|11.27|0
1643350940000|2022-01-28 06:22:20|12.82|11.22|12.84|11.24|12.84|11.24|12.82|11.22|0
1643350950000|2022-01-28 06:22:30|12.88|11.28|12.89|11.29|12.89|11.29|12.88|11.28|0
1643350960000|2022-01-28 06:22:40|12.91|11.31|12.88|11.28|12.91|11.31|12.88|11.28|0
1643350970000|2022-01-28 06:22:50|12.9|11.3|12.88|11.28|12.9|11.3|12.88|11.28|0
1643350980000|2022-01-28 06:23:00|12.91|11.31|12.9|11.3|12.91|11.31|12.9|11.3|0
1643350990000|2022-01-28 06:23:10|12.91|11.31|12.9|11.3|12.91|11.31|12.89|11.29|0
1643351000000|2022-01-28 06:23:20|12.89|11.29|12.89|11.29|12.91|11.31|12.89|11.29|0
1643351010000|2022-01-28 06:23:30|12.88|11.28|12.89|11.29|12.89|11.29|12.88|11.28|0
1643351020000|2022-01-28 06:23:40|12.88|11.28|12.91|11.31|12.91|11.31|12.88|11.28|0
1643351030000|2022-01-28 06:23:50|12.89|11.29|12.93|11.33|12.93|11.33|12.89|11.29|0
1643351040000|2022-01-28 06:24:00|12.92|11.32|12.91|11.31|12.92|11.32|12.9|11.3|0
1643351050000|2022-01-28 06:24:10|12.9|11.3|12.91|11.31|12.91|11.31|12.9|11.3|0
1643351060000|2022-01-28 06:24:20|12.92|11.32|12.92|11.32|12.92|11.32|12.92|11.32|0
1643351070000|2022-01-28 06:24:30|12.91|11.31|12.92|11.32|12.93|11.33|12.91|11.31|0
1643351080000|2022-01-28 06:24:40|12.93|11.33|12.93|11.33|12.93|11.33|12.93|11.33|0
1643351100000|2022-01-28 06:25:00|12.96|11.36|12.96|11.36|12.96|11.36|12.96|11.36|0
1643351110000|2022-01-28 06:25:10|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1643351120000|2022-01-28 06:25:20|12.93|11.33|12.96|11.36|12.96|11.36|12.93|11.33|0
1643351130000|2022-01-28 06:25:30|12.95|11.35|12.96|11.36|12.96|11.36|12.93|11.33|0
1643351160000|2022-01-28 06:26:00|12.95|11.35|12.82|11.22|12.95|11.35|12.82|11.22|0
1643351170000|2022-01-28 06:26:10|12.86|11.26|12.86|11.26|12.86|11.26|12.86|11.26|0
1643351180000|2022-01-28 06:26:20|12.89|11.29|12.91|11.31|12.91|11.31|12.89|11.29|0
1643351190000|2022-01-28 06:26:30|12.93|11.33|12.9|11.3|12.93|11.33|12.9|11.3|0
1643351200000|2022-01-28 06:26:40|12.89|11.29|12.88|11.28|12.89|11.29|12.88|11.28|0
1643351210000|2022-01-28 06:26:50|12.91|11.31|12.93|11.33|12.93|11.33|12.91|11.31|0
1643351220000|2022-01-28 06:27:00|12.91|11.31|12.93|11.33|12.93|11.33|12.91|11.31|0
1643351240000|2022-01-28 06:27:20|12.9|11.3|12.89|11.29|12.9|11.3|12.86|11.26|0
1643351250000|2022-01-28 06:27:30|12.87|11.27|12.89|11.29|12.89|11.29|12.87|11.27|0
1643351260000|2022-01-28 06:27:40|12.91|11.31|12.94|11.34|12.94|11.34|12.91|11.31|0
1643351270000|2022-01-28 06:27:50|12.93|11.33|12.93|11.33|12.96|11.36|12.93|11.33|0
1643351280000|2022-01-28 06:28:00|12.96|11.36|12.96|11.36|12.96|11.36|12.96|11.36|0
1643351310000|2022-01-28 06:28:30|12.98|11.38|12.93|11.33|12.98|11.38|12.93|11.33|0
1643351320000|2022-01-28 06:28:40|12.92|11.32|12.9|11.3|12.92|11.32|12.86|11.26|0
1643351330000|2022-01-28 06:28:50|12.89|11.29|12.96|11.36|12.96|11.36|12.89|11.29|0
1643351340000|2022-01-28 06:29:00|12.93|11.33|12.93|11.33|12.96|11.36|12.92|11.32|0
1643351350000|2022-01-28 06:29:10|12.92|11.32|12.97|11.37|12.97|11.37|12.92|11.32|0
1643351360000|2022-01-28 06:29:20|12.94|11.34|12.93|11.33|12.94|11.34|12.93|11.33|0
1643351370000|2022-01-28 06:29:30|12.94|11.34|12.96|11.36|12.96|11.36|12.94|11.34|0
1643351380000|2022-01-28 06:29:40|12.92|11.32|12.98|11.38|12.98|11.38|12.92|11.32|0
1643351390000|2022-01-28 06:29:50|12.96|11.36|12.98|11.38|12.98|11.38|12.96|11.36|0
1643351400000|2022-01-28 06:30:00|12.96|11.36|12.92|11.32|12.96|11.36|12.92|11.32|0
1643351410000|2022-01-28 06:30:10|12.93|11.33|12.82|11.22|12.93|11.33|12.82|11.22|0
1643351420000|2022-01-28 06:30:20|12.84|11.24|12.84|11.24|12.84|11.24|12.84|11.24|0
1643351430000|2022-01-28 06:30:30|12.82|11.22|12.84|11.24|12.85|11.25|12.82|11.22|0
1643351440000|2022-01-28 06:30:40|12.83|11.23|12.82|11.22|12.84|11.24|12.82|11.22|0
1643351450000|2022-01-28 06:30:50|12.83|11.23|12.8|11.2|12.83|11.23|12.8|11.2|0
1643351460000|2022-01-28 06:31:00|12.79|11.19|12.8|11.2|12.82|11.22|12.78|11.18|0
1643351470000|2022-01-28 06:31:10|12.83|11.23|12.83|11.23|12.83|11.23|12.82|11.22|0
1643351480000|2022-01-28 06:31:20|12.82|11.22|12.83|11.23|12.86|11.26|12.82|11.22|0
1643351490000|2022-01-28 06:31:30|12.84|11.24|12.84|11.24|12.84|11.24|12.84|11.24|0
1643351500000|2022-01-28 06:31:40|12.8|11.2|12.79|11.19|12.82|11.22|12.79|11.19|0
1643351510000|2022-01-28 06:31:50|12.76|11.16|12.72|11.12|12.76|11.16|12.68|11.08|0
1643351520000|2022-01-28 06:32:00|12.76|11.16|12.75|11.15|12.77|11.17|12.75|11.15|0
1643351530000|2022-01-28 06:32:10|12.77|11.17|12.76|11.16|12.79|11.19|12.76|11.16|0
1643351540000|2022-01-28 06:32:20|12.77|11.17|12.76|11.16|12.77|11.17|12.76|11.16|0
1643351550000|2022-01-28 06:32:30|12.77|11.17|12.72|11.12|12.77|11.17|12.72|11.12|0
1643351560000|2022-01-28 06:32:40|12.76|11.16|12.73|11.13|12.76|11.16|12.73|11.13|0
1643351570000|2022-01-28 06:32:50|12.72|11.12|12.77|11.17|12.77|11.17|12.72|11.12|0
1643351580000|2022-01-28 06:33:00|12.78|11.18|12.79|11.19|12.79|11.19|12.78|11.18|0
1643351590000|2022-01-28 06:33:10|12.72|11.12|12.72|11.12|12.73|11.13|12.72|11.12|0
1643351600000|2022-01-28 06:33:20|12.75|11.15|12.7|11.1|12.75|11.15|12.7|11.1|0
1643351610000|2022-01-28 06:33:30|12.71|11.11|12.64|11.04|12.71|11.11|12.63|11.03|0
1643351620000|2022-01-28 06:33:40|12.65|11.05|12.66|11.06|12.68|11.08|12.64|11.04|0
1643351630000|2022-01-28 06:33:50|12.69|11.09|12.7|11.1|12.75|11.15|12.69|11.09|0
1643351640000|2022-01-28 06:34:00|12.66|11.06|12.71|11.11|12.71|11.11|12.66|11.06|0
1643351650000|2022-01-28 06:34:10|12.72|11.12|12.77|11.17|12.78|11.18|12.72|11.12|0
1643351660000|2022-01-28 06:34:20|12.78|11.18|12.77|11.17|12.79|11.19|12.77|11.17|0
1643351670000|2022-01-28 06:34:30|12.65|11.05|12.65|11.05|12.65|11.05|12.63|11.03|0
1643351680000|2022-01-28 06:34:40|12.7|11.1|12.77|11.17|12.77|11.17|12.7|11.1|0
1643351690000|2022-01-28 06:34:50|12.84|11.24|12.79|11.19|12.84|11.24|12.79|11.19|0
1643351700000|2022-01-28 06:35:00|12.77|11.17|12.79|11.19|12.79|11.19|12.77|11.17|0
1643351710000|2022-01-28 06:35:10|12.78|11.18|12.79|11.19|12.79|11.19|12.78|11.18|0
1643351720000|2022-01-28 06:35:20|12.77|11.17|12.79|11.19|12.79|11.19|12.77|11.17|0
1643351730000|2022-01-28 06:35:30|12.83|11.23|12.9|11.3|12.9|11.3|12.83|11.23|0
1643351740000|2022-01-28 06:35:40|12.91|11.31|12.94|11.34|12.94|11.34|12.9|11.3|0
1643351750000|2022-01-28 06:35:50|12.93|11.33|12.93|11.33|12.93|11.33|12.92|11.32|0
1643351760000|2022-01-28 06:36:00|12.94|11.34|12.94|11.34|12.94|11.34|12.94|11.34|0
1643351770000|2022-01-28 06:36:10|12.95|11.35|12.98|11.38|12.98|11.38|12.95|11.35|0
1643351780000|2022-01-28 06:36:20|13|11.4|13|11.4|13|11.4|12.99|11.39|0
1643351790000|2022-01-28 06:36:30|12.97|11.37|12.99|11.39|12.99|11.39|12.97|11.37|0
1643351810000|2022-01-28 06:36:50|12.98|11.38|13.02|11.42|13.02|11.42|12.98|11.38|0
1643351830000|2022-01-28 06:37:10|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1643351840000|2022-01-28 06:37:20|13.02|11.42|12.97|11.37|13.02|11.42|12.97|11.37|0
1643351850000|2022-01-28 06:37:30|12.98|11.38|13.02|11.42|13.02|11.42|12.98|11.38|0
1643351870000|2022-01-28 06:37:50|13.04|11.44|13.04|11.44|13.05|11.45|13.04|11.44|0
1643351880000|2022-01-28 06:38:00|13.05|11.45|12.98|11.38|13.05|11.45|12.98|11.38|0
1643351890000|2022-01-28 06:38:10|12.93|11.33|12.95|11.35|12.96|11.36|12.93|11.33|0
1643351900000|2022-01-28 06:38:20|12.98|11.38|12.98|11.38|12.98|11.38|12.95|11.35|0
1643351910000|2022-01-28 06:38:30|12.99|11.39|13.05|11.45|13.05|11.45|12.99|11.39|0
1643351920000|2022-01-28 06:38:40|13.02|11.42|13.02|11.42|13.02|11.42|13.02|11.42|0
1643351930000|2022-01-28 06:38:50|13.01|11.41|12.89|11.29|13.01|11.41|12.89|11.29|0
1643351940000|2022-01-28 06:39:00|12.88|11.28|12.84|11.24|12.88|11.28|12.84|11.24|0
1643351950000|2022-01-28 06:39:10|12.88|11.28|13.05|11.45|13.05|11.45|12.88|11.28|0
1643351960000|2022-01-28 06:39:20|13.08|11.48|13.03|11.43|13.08|11.48|13.03|11.43|0
1643351970000|2022-01-28 06:39:30|13.05|11.45|13.02|11.42|13.07|11.47|13.02|11.42|0
1643351980000|2022-01-28 06:39:40|13.03|11.43|13.03|11.43|13.03|11.43|13.02|11.42|0
1643351990000|2022-01-28 06:39:50|13.05|11.45|13.03|11.43|13.05|11.45|13.02|11.42|0
1643352000000|2022-01-28 06:40:00|13.02|11.42|13|11.4|13.02|11.42|13|11.4|0
1643352010000|2022-01-28 06:40:10|12.99|11.39|13.03|11.43|13.03|11.43|12.96|11.36|0
1643352020000|2022-01-28 06:40:20|13.08|11.48|12.95|11.35|13.08|11.48|12.95|11.35|0
1643352030000|2022-01-28 06:40:30|12.98|11.38|12.98|11.38|12.98|11.38|12.96|11.36|0
1643352040000|2022-01-28 06:40:40|12.95|11.35|12.94|11.34|12.96|11.36|12.94|11.34|0
1643352050000|2022-01-28 06:40:50|12.92|11.32|13.05|11.45|13.05|11.45|12.92|11.32|0
1643352060000|2022-01-28 06:41:00|13.02|11.42|13.07|11.47|13.07|11.47|13.02|11.42|0
1643352070000|2022-01-28 06:41:10|13.02|11.42|12.99|11.39|13.03|11.43|12.99|11.39|0
1643352080000|2022-01-28 06:41:20|13|11.4|13.02|11.42|13.02|11.42|12.99|11.39|0
1643352090000|2022-01-28 06:41:30|13|11.4|13|11.4|13|11.4|13|11.4|0
1643352100000|2022-01-28 06:41:40|13.01|11.41|13.02|11.42|13.02|11.42|12.99|11.39|0
1643352110000|2022-01-28 06:41:50|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1643352120000|2022-01-28 06:42:00|13|11.4|12.98|11.38|13|11.4|12.98|11.38|0
1643352130000|2022-01-28 06:42:10|12.99|11.39|13.02|11.42|13.02|11.42|12.99|11.39|0
1643352140000|2022-01-28 06:42:20|13.07|11.47|13.07|11.47|13.07|11.47|13.07|11.47|0
1643352150000|2022-01-28 06:42:30|13.06|11.46|13.05|11.45|13.07|11.47|13.05|11.45|0
1643352160000|2022-01-28 06:42:40|13.06|11.46|13.07|11.47|13.07|11.47|13.05|11.45|0
1643352170000|2022-01-28 06:42:50|13.03|11.43|13.02|11.42|13.03|11.43|13.02|11.42|0
1643352180000|2022-01-28 06:43:00|13.05|11.45|13.02|11.42|13.07|11.47|13.02|11.42|0
1643352190000|2022-01-28 06:43:10|13|11.4|13.06|11.46|13.06|11.46|13|11.4|0
1643352200000|2022-01-28 06:43:20|13.05|11.45|13.06|11.46|13.06|11.46|13.05|11.45|0
1643352210000|2022-01-28 06:43:30|13.05|11.45|13.07|11.47|13.07|11.47|13.05|11.45|0
1643352220000|2022-01-28 06:43:40|13.05|11.45|13.07|11.47|13.07|11.47|13.05|11.45|0
1643352240000|2022-01-28 06:44:00|13.03|11.43|12.95|11.35|13.03|11.43|12.95|11.35|0
1643352250000|2022-01-28 06:44:10|13.01|11.41|12.97|11.37|13.01|11.41|12.97|11.37|0
1643352260000|2022-01-28 06:44:20|12.95|11.35|12.95|11.35|12.95|11.35|12.95|11.35|0
1643352270000|2022-01-28 06:44:30|12.93|11.33|12.9|11.3|12.93|11.33|12.89|11.29|0
1643352280000|2022-01-28 06:44:40|12.89|11.29|12.93|11.33|12.93|11.33|12.89|11.29|0
1643352290000|2022-01-28 06:44:50|12.97|11.37|12.9|11.3|12.97|11.37|12.9|11.3|0
1643352300000|2022-01-28 06:45:00|12.88|11.28|12.9|11.3|12.9|11.3|12.88|11.28|0
1643352310000|2022-01-28 06:45:10|12.89|11.29|12.86|11.26|12.89|11.29|12.86|11.26|0
1643352320000|2022-01-28 06:45:20|12.88|11.28|12.86|11.26|12.88|11.28|12.86|11.26|0
1643352330000|2022-01-28 06:45:30|12.8|11.2|12.81|11.21|12.81|11.21|12.8|11.2|0
1643352340000|2022-01-28 06:45:40|12.83|11.23|12.77|11.17|12.83|11.23|12.77|11.17|0
1643352350000|2022-01-28 06:45:50|12.76|11.16|12.78|11.18|12.79|11.19|12.76|11.16|0
1643352360000|2022-01-28 06:46:00|12.74|11.14|12.73|11.13|12.74|11.14|12.73|11.13|0
1643352370000|2022-01-28 06:46:10|12.78|11.18|12.74|11.14|12.78|11.18|12.73|11.13|0
1643352380000|2022-01-28 06:46:20|12.75|11.15|12.73|11.13|12.75|11.15|12.73|11.13|0
1643352390000|2022-01-28 06:46:30|12.76|11.16|12.79|11.19|12.79|11.19|12.76|11.16|0
1643352400000|2022-01-28 06:46:40|12.85|11.25|12.85|11.25|12.88|11.28|12.85|11.25|0
1643352410000|2022-01-28 06:46:50|12.82|11.22|12.83|11.23|12.83|11.23|12.82|11.22|0
1643352420000|2022-01-28 06:47:00|12.8|11.2|12.81|11.21|12.81|11.21|12.8|11.2|0
1643352430000|2022-01-28 06:47:10|12.93|11.33|12.9|11.3|12.93|11.33|12.88|11.28|0
1643352440000|2022-01-28 06:47:20|12.85|11.25|12.87|11.27|12.88|11.28|12.85|11.25|0
1643352450000|2022-01-28 06:47:30|12.85|11.25|12.86|11.26|12.86|11.26|12.83|11.23|0
1643352460000|2022-01-28 06:47:40|12.85|11.25|12.84|11.24|12.85|11.25|12.84|11.24|0
1643352470000|2022-01-28 06:47:50|12.8|11.2|12.81|11.21|12.81|11.21|12.8|11.2|0
1643352480000|2022-01-28 06:48:00|12.82|11.22|12.82|11.22|12.83|11.23|12.81|11.21|0
1643352490000|2022-01-28 06:48:10|12.84|11.24|12.88|11.28|12.88|11.28|12.83|11.23|0
1643352500000|2022-01-28 06:48:20|12.84|11.24|12.79|11.19|12.84|11.24|12.79|11.19|0
1643352510000|2022-01-28 06:48:30|12.78|11.18|12.79|11.19|12.79|11.19|12.78|11.18|0
1643352520000|2022-01-28 06:48:40|12.82|11.22|12.87|11.27|12.87|11.27|12.82|11.22|0
1643352530000|2022-01-28 06:48:50|12.84|11.24|12.9|11.3|12.91|11.31|12.84|11.24|0
1643352540000|2022-01-28 06:49:00|12.86|11.26|12.88|11.28|12.88|11.28|12.86|11.26|0
1643352550000|2022-01-28 06:49:10|12.89|11.29|12.88|11.28|12.9|11.3|12.88|11.28|0
1643352560000|2022-01-28 06:49:20|12.89|11.29|12.91|11.31|12.91|11.31|12.89|11.29|0
1643352570000|2022-01-28 06:49:30|12.93|11.33|12.94|11.34|12.94|11.34|12.93|11.33|0
1643352580000|2022-01-28 06:49:40|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1643352590000|2022-01-28 06:49:50|12.93|11.33|12.95|11.35|12.95|11.35|12.93|11.33|0
1643352600000|2022-01-28 06:50:00|12.96|11.36|12.98|11.38|12.98|11.38|12.96|11.36|0
1643352610000|2022-01-28 06:50:10|12.96|11.36|12.98|11.38|12.98|11.38|12.96|11.36|0
1643352620000|2022-01-28 06:50:20|12.96|11.36|12.98|11.38|12.98|11.38|12.96|11.36|0
1643352630000|2022-01-28 06:50:30|13.02|11.42|13|11.4|13.02|11.42|13|11.4|0
1643352640000|2022-01-28 06:50:40|13.02|11.42|13.02|11.42|13.02|11.42|13.02|11.42|0
1643352650000|2022-01-28 06:50:50|13.01|11.41|13.02|11.42|13.02|11.42|13.01|11.41|0
1643352660000|2022-01-28 06:51:00|13.01|11.41|12.96|11.36|13.01|11.41|12.96|11.36|0
1643352690000|2022-01-28 06:51:30|12.97|11.37|13|11.4|13|11.4|12.97|11.37|0
1643352700000|2022-01-28 06:51:40|12.98|11.38|13|11.4|13|11.4|12.97|11.37|0
1643352710000|2022-01-28 06:51:50|12.97|11.37|12.95|11.35|12.97|11.37|12.95|11.35|0
1643352720000|2022-01-28 06:52:00|12.94|11.34|12.97|11.37|12.97|11.37|12.94|11.34|0
1643352730000|2022-01-28 06:52:10|12.98|11.38|13.02|11.42|13.02|11.42|12.98|11.38|0
1643352740000|2022-01-28 06:52:20|12.98|11.38|12.98|11.38|13|11.4|12.97|11.37|0
1643352750000|2022-01-28 06:52:30|12.97|11.37|12.95|11.35|12.97|11.37|12.95|11.35|0
1643352760000|2022-01-28 06:52:40|13|11.4|13.02|11.42|13.02|11.42|13|11.4|0
1643352770000|2022-01-28 06:52:50|13|11.4|13.02|11.42|13.02|11.42|13|11.4|0
1643352780000|2022-01-28 06:53:00|13|11.4|12.96|11.36|13|11.4|12.96|11.36|0
1643352790000|2022-01-28 06:53:10|13|11.4|13.01|11.41|13.01|11.41|13|11.4|0
1643352800000|2022-01-28 06:53:20|13.02|11.42|13.02|11.42|13.02|11.42|13.01|11.41|0
1643352810000|2022-01-28 06:53:30|13.01|11.41|13.01|11.41|13.01|11.41|13.01|11.41|0
1643352820000|2022-01-28 06:53:40|13|11.4|13.03|11.43|13.03|11.43|13|11.4|0
1643352830000|2022-01-28 06:53:50|13.04|11.44|13.04|11.44|13.04|11.44|13.04|11.44|0
1643352840000|2022-01-28 06:54:00|13.01|11.41|13.03|11.43|13.03|11.43|13|11.4|0
1643352850000|2022-01-28 06:54:10|13.02|11.42|13.12|11.52|13.12|11.52|13.02|11.42|0
1643352860000|2022-01-28 06:54:20|13.15|11.55|13.21|11.61|13.21|11.61|13.14|11.54|0
1643352870000|2022-01-28 06:54:30|13.18|11.58|13.18|11.58|13.21|11.61|13.18|11.58|0
1643352890000|2022-01-28 06:54:50|13.17|11.57|13.18|11.58|13.18|11.58|13.17|11.57|0
1643352900000|2022-01-28 06:55:00|13.2|11.6|13.18|11.58|13.2|11.6|13.18|11.58|0
1643352910000|2022-01-28 06:55:10|13.21|11.61|13.23|11.63|13.23|11.63|13.2|11.6|0
1643352920000|2022-01-28 06:55:20|13.21|11.61|13.2|11.6|13.21|11.61|13.18|11.58|0
1643352930000|2022-01-28 06:55:30|13.21|11.61|13.26|11.66|13.26|11.66|13.21|11.61|0
1643352940000|2022-01-28 06:55:40|13.28|11.68|13.23|11.63|13.28|11.68|13.23|11.63|0
1643352950000|2022-01-28 06:55:50|13.21|11.61|13.19|11.59|13.21|11.61|13.19|11.59|0
1643352960000|2022-01-28 06:56:00|13.18|11.58|13.16|11.56|13.18|11.58|13.16|11.56|0
1643352980000|2022-01-28 06:56:20|13.15|11.55|13.14|11.54|13.15|11.55|13.14|11.54|0
1643352990000|2022-01-28 06:56:30|13.11|11.51|13.11|11.51|13.11|11.51|13.11|11.51|0
1643353000000|2022-01-28 06:56:40|13.09|11.49|13.09|11.49|13.09|11.49|13.09|11.49|0
1643353010000|2022-01-28 06:56:50|13.11|11.51|13.09|11.49|13.12|11.52|13.09|11.49|0
1643353020000|2022-01-28 06:57:00|13.14|11.54|13.09|11.49|13.14|11.54|13.09|11.49|0
1643353030000|2022-01-28 06:57:10|13.06|11.46|13.04|11.44|13.06|11.46|13.04|11.44|0
1643353040000|2022-01-28 06:57:20|12.97|11.37|12.97|11.37|12.97|11.37|12.97|11.37|0
1643353050000|2022-01-28 06:57:30|12.95|11.35|12.96|11.36|12.96|11.36|12.95|11.35|0
1643353060000|2022-01-28 06:57:40|12.92|11.32|12.91|11.31|12.92|11.32|12.88|11.28|0
1643353070000|2022-01-28 06:57:50|12.92|11.32|12.9|11.3|12.92|11.32|12.88|11.28|0
1643353080000|2022-01-28 06:58:00|12.86|11.26|12.84|11.24|12.86|11.26|12.83|11.23|0
1643353090000|2022-01-28 06:58:10|12.85|11.25|12.83|11.23|12.85|11.25|12.83|11.23|0
1643353100000|2022-01-28 06:58:20|12.84|11.24|12.83|11.23|12.84|11.24|12.81|11.21|0
1643353110000|2022-01-28 06:58:30|12.81|11.21|12.81|11.21|12.83|11.23|12.81|11.21|0
1643353120000|2022-01-28 06:58:40|12.76|11.16|12.76|11.16|12.85|11.25|12.76|11.16|0
1643353130000|2022-01-28 06:58:50|12.74|11.14|12.75|11.15|12.77|11.17|12.71|11.11|0
1643353140000|2022-01-28 06:59:00|12.73|11.13|12.7|11.1|12.73|11.13|12.69|11.09|0
1643353150000|2022-01-28 06:59:10|12.67|11.07|12.67|11.07|12.67|11.07|12.67|11.07|0
1643353170000|2022-01-28 06:59:30|12.63|11.03|12.6|11|12.63|11.03|12.6|11|0
1643353180000|2022-01-28 06:59:40|12.62|11.02|12.65|11.05|12.65|11.05|12.62|11.02|0
1643353190000|2022-01-28 06:59:50|12.67|11.07|12.67|11.07|12.67|11.07|12.66|11.06|0
1643353200000|2022-01-28 07:00:00|12.65|11.05|12.59|10.99|12.65|11.05|12.58|10.98|0
1643353210000|2022-01-28 07:00:10|12.58|10.98|12.55|10.95|12.58|10.98|12.53|10.93|0
1643353220000|2022-01-28 07:00:20|12.56|10.96|12.54|10.94|12.56|10.96|12.54|10.94|0
1643353230000|2022-01-28 07:00:30|12.62|11.02|12.54|10.94|12.62|11.02|12.54|10.94|0
1643353240000|2022-01-28 07:00:40|12.53|10.93|12.52|10.92|12.53|10.93|12.51|10.91|0
1643353250000|2022-01-28 07:00:50|12.51|10.91|12.39|10.79|12.51|10.91|12.39|10.79|0
1643353260000|2022-01-28 07:01:00|12.35|10.75|12.34|10.74|12.35|10.75|12.34|10.74|0
1643353270000|2022-01-28 07:01:10|12.32|10.72|12.28|10.68|12.34|10.74|12.28|10.68|0
1643353280000|2022-01-28 07:01:20|12.27|10.67|12.28|10.68|12.35|10.75|12.27|10.67|0
1643353290000|2022-01-28 07:01:30|12.32|10.72|12.38|10.78|12.39|10.79|12.32|10.72|0
1643353300000|2022-01-28 07:01:40|12.37|10.77|12.39|10.79|12.39|10.79|12.35|10.75|0
1643353310000|2022-01-28 07:01:50|12.42|10.82|12.37|10.77|12.42|10.82|12.33|10.73|0
1643353320000|2022-01-28 07:02:00|12.35|10.75|12.29|10.69|12.35|10.75|12.27|10.67|0
1643353330000|2022-01-28 07:02:10|12.3|10.7|12.32|10.72|12.32|10.72|12.28|10.68|0
1643353340000|2022-01-28 07:02:20|12.3|10.7|12.29|10.69|12.33|10.73|12.29|10.69|0
1643353350000|2022-01-28 07:02:30|12.28|10.68|12.28|10.68|12.28|10.68|12.26|10.66|0
1643353360000|2022-01-28 07:02:40|12.22|10.62|12.25|10.65|12.25|10.65|12.17|10.57|0
1643353370000|2022-01-28 07:02:50|12.26|10.66|12.24|10.64|12.26|10.66|12.24|10.64|0
1643353380000|2022-01-28 07:03:00|12.26|10.66|12.25|10.65|12.3|10.7|12.25|10.65|0
1643353390000|2022-01-28 07:03:10|12.27|10.67|12.33|10.73|12.33|10.73|12.27|10.67|0
1643353400000|2022-01-28 07:03:20|12.28|10.68|12.27|10.67|12.28|10.68|12.27|10.67|0
1643353410000|2022-01-28 07:03:30|12.25|10.65|12.19|10.59|12.25|10.65|12.19|10.59|0
1643353420000|2022-01-28 07:03:40|12.18|10.58|12.21|10.61|12.21|10.61|12.18|10.58|0
1643353430000|2022-01-28 07:03:50|12.19|10.59|12.24|10.64|12.24|10.64|12.19|10.59|0
1643353440000|2022-01-28 07:04:00|12.23|10.63|12.13|10.53|12.23|10.63|12.13|10.53|0
1643353450000|2022-01-28 07:04:10|12.1|10.5|12.1|10.5|12.1|10.5|12.08|10.48|0
1643353460000|2022-01-28 07:04:20|12.06|10.46|12.06|10.46|12.06|10.46|12.04|10.44|0
1643353470000|2022-01-28 07:04:30|12.1|10.5|12.06|10.46|12.1|10.5|12.04|10.44|0
1643353480000|2022-01-28 07:04:40|12.04|10.44|12.03|10.43|12.04|10.44|12.02|10.42|0
1643353490000|2022-01-28 07:04:50|12.04|10.44|12.06|10.46|12.06|10.46|12.04|10.44|0
1643353500000|2022-01-28 07:05:00|12|10.4|12.02|10.42|12.02|10.42|11.97|10.37|0
1643353510000|2022-01-28 07:05:10|12.03|10.43|12.08|10.48|12.08|10.48|12.02|10.42|0
1643353520000|2022-01-28 07:05:20|12.1|10.5|12.15|10.55|12.15|10.55|12.1|10.5|0
1643353530000|2022-01-28 07:05:30|12.14|10.54|12.14|10.54|12.18|10.58|12.14|10.54|0
1643353540000|2022-01-28 07:05:40|12.13|10.53|12.18|10.58|12.18|10.58|12.13|10.53|0
1643353550000|2022-01-28 07:05:50|12.19|10.59|12.26|10.66|12.26|10.66|12.19|10.59|0
1643353560000|2022-01-28 07:06:00|12.24|10.64|12.28|10.68|12.28|10.68|12.24|10.64|0
1643353570000|2022-01-28 07:06:10|12.29|10.69|12.3|10.7|12.3|10.7|12.29|10.69|0
1643353580000|2022-01-28 07:06:20|12.33|10.73|12.39|10.79|12.39|10.79|12.33|10.73|0
1643353590000|2022-01-28 07:06:30|12.35|10.75|12.39|10.79|12.42|10.82|12.35|10.75|0
1643353600000|2022-01-28 07:06:40|12.44|10.84|12.51|10.91|12.51|10.91|12.43|10.83|0
1643353610000|2022-01-28 07:06:50|12.46|10.86|12.44|10.84|12.46|10.86|12.43|10.83|0
1643353620000|2022-01-28 07:07:00|12.45|10.85|12.45|10.85|12.45|10.85|12.43|10.83|0
1643353630000|2022-01-28 07:07:10|12.39|10.79|12.39|10.79|12.43|10.83|12.39|10.79|0
1643353640000|2022-01-28 07:07:20|12.29|10.69|12.38|10.78|12.38|10.78|12.29|10.69|0
1643353650000|2022-01-28 07:07:30|12.39|10.79|12.44|10.84|12.44|10.84|12.38|10.78|0
1643353660000|2022-01-28 07:07:40|12.49|10.89|12.51|10.91|12.51|10.91|12.48|10.88|0
1643353670000|2022-01-28 07:07:50|12.57|10.97|12.57|10.97|12.6|11|12.57|10.97|0
1643353680000|2022-01-28 07:08:00|12.54|10.94|12.51|10.91|12.54|10.94|12.51|10.91|0
1643353690000|2022-01-28 07:08:10|12.54|10.94|12.63|11.03|12.63|11.03|12.54|10.94|0
1643353700000|2022-01-28 07:08:20|12.6|11|12.67|11.07|12.67|11.07|12.6|11|0
1643353710000|2022-01-28 07:08:30|12.62|11.02|12.58|10.98|12.64|11.04|12.58|10.98|0
1643353720000|2022-01-28 07:08:40|12.6|11|12.6|11|12.62|11.02|12.6|11|0
1643353730000|2022-01-28 07:08:50|12.57|10.97|12.56|10.96|12.6|11|12.56|10.96|0
1643353740000|2022-01-28 07:09:00|12.6|11|12.57|10.97|12.6|11|12.56|10.96|0
1643353750000|2022-01-28 07:09:10|12.62|11.02|12.6|11|12.62|11.02|12.6|11|0
1643353760000|2022-01-28 07:09:20|12.63|11.03|12.62|11.02|12.63|11.03|12.6|11|0
1643353770000|2022-01-28 07:09:30|12.64|11.04|12.63|11.03|12.66|11.06|12.62|11.02|0
1643353780000|2022-01-28 07:09:40|12.64|11.04|12.71|11.11|12.71|11.11|12.64|11.04|0
1643353790000|2022-01-28 07:09:50|12.66|11.06|12.64|11.04|12.66|11.06|12.62|11.02|0
1643353800000|2022-01-28 07:10:00|12.65|11.05|12.65|11.05|12.68|11.08|12.65|11.05|0
1643353810000|2022-01-28 07:10:10|12.64|11.04|12.66|11.06|12.66|11.06|12.63|11.03|0
1643353820000|2022-01-28 07:10:20|12.63|11.03|12.61|11.01|12.63|11.03|12.6|11|0
1643353830000|2022-01-28 07:10:30|12.62|11.02|12.62|11.02|12.62|11.02|12.57|10.97|0
1643353840000|2022-01-28 07:10:40|12.57|10.97|12.6|11|12.6|11|12.57|10.97|0
1643353850000|2022-01-28 07:10:50|12.62|11.02|12.61|11.01|12.62|11.02|12.6|11|0
1643353860000|2022-01-28 07:11:00|12.56|10.96|12.42|10.82|12.56|10.96|12.42|10.82|0
1643353870000|2022-01-28 07:11:10|12.38|10.78|12.44|10.84|12.44|10.84|12.38|10.78|0
1643353880000|2022-01-28 07:11:20|12.46|10.86|12.46|10.86|12.46|10.86|12.44|10.84|0
1643353890000|2022-01-28 07:11:30|12.48|10.88|12.5|10.9|12.5|10.9|12.46|10.86|0
1643353900000|2022-01-28 07:11:40|12.54|10.94|12.49|10.89|12.54|10.94|12.49|10.89|0
1643353910000|2022-01-28 07:11:50|12.53|10.93|12.53|10.93|12.53|10.93|12.52|10.92|0
1643353920000|2022-01-28 07:12:00|12.52|10.92|12.48|10.88|12.52|10.92|12.48|10.88|0
1643353930000|2022-01-28 07:12:10|12.52|10.92|12.55|10.95|12.55|10.95|12.5|10.9|0
1643353940000|2022-01-28 07:12:20|12.57|10.97|12.78|11.18|12.78|11.18|12.57|10.97|0
1643353950000|2022-01-28 07:12:30|12.79|11.19|12.85|11.25|12.87|11.27|12.79|11.19|0
1643353960000|2022-01-28 07:12:40|12.88|11.28|12.93|11.33|12.93|11.33|12.88|11.28|0
1643353970000|2022-01-28 07:12:50|12.97|11.37|12.87|11.27|12.97|11.37|12.87|11.27|0
1643353980000|2022-01-28 07:13:00|12.85|11.25|12.83|11.23|12.87|11.27|12.83|11.23|0
1643353990000|2022-01-28 07:13:10|12.81|11.21|12.83|11.23|12.83|11.23|12.8|11.2|0
1643354000000|2022-01-28 07:13:20|12.81|11.21|12.76|11.16|12.81|11.21|12.76|11.16|0
1643354010000|2022-01-28 07:13:30|12.77|11.17|12.74|11.14|12.78|11.18|12.74|11.14|0
1643354020000|2022-01-28 07:13:40|12.69|11.09|12.73|11.13|12.73|11.13|12.69|11.09|0
1643354030000|2022-01-28 07:13:50|12.76|11.16|12.73|11.13|12.76|11.16|12.73|11.13|0
1643354040000|2022-01-28 07:14:00|12.71|11.11|12.62|11.02|12.71|11.11|12.62|11.02|0
1643354050000|2022-01-28 07:14:10|12.57|10.97|12.57|10.97|12.59|10.99|12.57|10.97|0
1643354060000|2022-01-28 07:14:20|12.59|10.99|12.97|11.37|13.01|11.41|12.58|10.98|0
1643354070000|2022-01-28 07:14:30|12.96|11.36|13.02|11.42|13.02|11.42|12.96|11.36|0
1643354080000|2022-01-28 07:14:40|13.01|11.41|13.04|11.44|13.06|11.46|13.01|11.41|0
1643354090000|2022-01-28 07:14:50|13.03|11.43|13.1|11.5|13.1|11.5|13.03|11.43|0
1643354100000|2022-01-28 07:15:00|13.04|11.44|13.04|11.44|13.04|11.44|13.04|11.44|0
1643354110000|2022-01-28 07:15:10|12.94|11.34|12.36|10.76|12.94|11.34|12.36|10.76|0
1643354120000|2022-01-28 07:15:20|12.35|10.75|12.39|10.79|12.39|10.79|12.35|10.75|0
1643354130000|2022-01-28 07:15:30|12.37|10.77|12.38|10.78|12.38|10.78|12.37|10.77|0
1643354140000|2022-01-28 07:15:40|12.35|10.75|12.35|10.75|12.36|10.76|12.35|10.75|0
1643354150000|2022-01-28 07:15:50|11.83|10.23|11.82|10.22|11.84|10.24|11.82|10.22|0
1643354160000|2022-01-28 07:16:00|11.8|10.2|12.18|10.58|12.18|10.58|11.8|10.2|0
1643354170000|2022-01-28 07:16:10|12.21|10.61|12.21|10.61|12.21|10.61|12.15|10.55|0
1643354180000|2022-01-28 07:16:20|12.22|10.62|12.24|10.64|12.3|10.7|12.22|10.62|0
1643354190000|2022-01-28 07:16:30|12.27|10.67|12.36|10.76|12.36|10.76|12.27|10.67|0
1643354200000|2022-01-28 07:16:40|12.39|10.79|12.43|10.83|12.43|10.83|12.39|10.79|0
1643354210000|2022-01-28 07:16:50|12.45|10.85|12.45|10.85|12.45|10.85|12.44|10.84|0
1643354220000|2022-01-28 07:17:00|12.5|10.9|12.49|10.89|12.56|10.96|12.49|10.89|0
1643354230000|2022-01-28 07:17:10|12.5|10.9|12.54|10.94|12.56|10.96|12.5|10.9|0
1643354240000|2022-01-28 07:17:20|12.56|10.96|12.52|10.92|12.56|10.96|12.52|10.92|0
1643354250000|2022-01-28 07:17:30|12.54|10.94|12.5|10.9|12.54|10.94|12.5|10.9|0
1643354260000|2022-01-28 07:17:40|12.54|10.94|12.53|10.93|12.54|10.94|12.51|10.91|0
1643354270000|2022-01-28 07:17:50|12.58|10.98|12.54|10.94|12.58|10.98|12.54|10.94|0
1643354280000|2022-01-28 07:18:00|12.55|10.95|12.55|10.95|12.57|10.97|12.52|10.92|0
1643354290000|2022-01-28 07:18:10|12.52|10.92|12.52|10.92|12.53|10.93|12.5|10.9|0
1643354300000|2022-01-28 07:18:20|12.53|10.93|12.49|10.89|12.53|10.93|12.49|10.89|0
1643354310000|2022-01-28 07:18:30|12.51|10.91|12.46|10.86|12.52|10.92|12.46|10.86|0
1643354320000|2022-01-28 07:18:40|12.48|10.88|12.53|10.93|12.54|10.94|12.48|10.88|0
1643354330000|2022-01-28 07:18:50|12.54|10.94|12.49|10.89|12.54|10.94|12.49|10.89|0
1643354340000|2022-01-28 07:19:00|12.52|10.92|12.48|10.88|12.52|10.92|12.48|10.88|0
1643354350000|2022-01-28 07:19:10|12.46|10.86|12.46|10.86|12.48|10.88|12.46|10.86|0
1643354360000|2022-01-28 07:19:20|12.48|10.88|12.46|10.86|12.48|10.88|12.44|10.84|0
1643354370000|2022-01-28 07:19:30|12.44|10.84|12.51|10.91|12.51|10.91|12.44|10.84|0
1643354380000|2022-01-28 07:19:40|12.45|10.85|12.44|10.84|12.45|10.85|12.42|10.82|0
1643354390000|2022-01-28 07:19:50|12.43|10.83|12.42|10.82|12.43|10.83|12.36|10.76|0
1643354400000|2022-01-28 07:20:00|12.44|10.84|12.4|10.8|12.44|10.84|12.4|10.8|0
1643354410000|2022-01-28 07:20:10|12.36|10.76|12.35|10.75|12.38|10.78|12.35|10.75|0
1643354420000|2022-01-28 07:20:20|12.34|10.74|12.22|10.62|12.34|10.74|12.22|10.62|0
1643354430000|2022-01-28 07:20:30|12.2|10.6|12.16|10.56|12.2|10.6|12.16|10.56|0
1643354440000|2022-01-28 07:20:40|12.17|10.57|12.17|10.57|12.2|10.6|12.16|10.56|0
1643354450000|2022-01-28 07:20:50|12.19|10.59|12.2|10.6|12.2|10.6|12.19|10.59|0
1643354460000|2022-01-28 07:21:00|12.23|10.63|12.15|10.55|12.23|10.63|12.15|10.55|0
1643354470000|2022-01-28 07:21:10|12.16|10.56|12.08|10.48|12.16|10.56|12.08|10.48|0
1643354480000|2022-01-28 07:21:20|12.06|10.46|12.09|10.49|12.09|10.49|12.06|10.46|0
1643354490000|2022-01-28 07:21:30|12.1|10.5|12.07|10.47|12.1|10.5|12.07|10.47|0
1643354500000|2022-01-28 07:21:40|12.06|10.46|12.06|10.46|12.06|10.46|12.06|10.46|0
1643354510000|2022-01-28 07:21:50|12.07|10.47|12.06|10.46|12.11|10.51|12.06|10.46|0
1643354520000|2022-01-28 07:22:00|12.03|10.43|11.97|10.37|12.03|10.43|11.97|10.37|0
1643354530000|2022-01-28 07:22:10|12|10.4|12.04|10.44|12.04|10.44|12|10.4|0
1643354540000|2022-01-28 07:22:20|12.03|10.43|11.97|10.37|12.03|10.43|11.97|10.37|0
1643354550000|2022-01-28 07:22:30|11.96|10.36|11.98|10.38|11.98|10.38|11.96|10.36|0
1643354560000|2022-01-28 07:22:40|11.99|10.39|11.96|10.36|11.99|10.39|11.96|10.36|0
1643354570000|2022-01-28 07:22:50|11.95|10.35|11.9|10.3|11.96|10.36|11.9|10.3|0
1643354580000|2022-01-28 07:23:00|11.92|10.32|11.96|10.36|11.96|10.36|11.92|10.32|0
1643354590000|2022-01-28 07:23:10|11.97|10.37|11.94|10.34|11.97|10.37|11.94|10.34|0
1643354600000|2022-01-28 07:23:20|11.95|10.35|11.96|10.36|11.96|10.36|11.95|10.35|0
1643354610000|2022-01-28 07:23:30|11.94|10.34|11.87|10.27|11.94|10.34|11.87|10.27|0
1643354620000|2022-01-28 07:23:40|11.86|10.26|11.81|10.21|11.86|10.26|11.81|10.21|0
1643354630000|2022-01-28 07:23:50|11.83|10.23|11.79|10.19|11.83|10.23|11.79|10.19|0
1643354640000|2022-01-28 07:24:00|11.76|10.16|11.76|10.16|11.76|10.16|11.76|10.16|0
1643354650000|2022-01-28 07:24:10|11.72|10.12|11.79|10.19|11.79|10.19|11.72|10.12|0
1643354660000|2022-01-28 07:24:20|11.81|10.21|11.83|10.23|11.83|10.23|11.81|10.21|0
1643354670000|2022-01-28 07:24:30|11.85|10.25|11.81|10.21|11.85|10.25|11.79|10.19|0
1643354680000|2022-01-28 07:24:40|11.8|10.2|11.83|10.23|11.83|10.23|11.8|10.2|0
1643354690000|2022-01-28 07:24:50|11.81|10.21|11.79|10.19|11.83|10.23|11.79|10.19|0
1643354700000|2022-01-28 07:25:00|11.82|10.22|11.74|10.14|11.82|10.22|11.74|10.14|0
1643354710000|2022-01-28 07:25:10|11.75|10.15|11.74|10.14|11.75|10.15|11.74|10.14|0
1643354720000|2022-01-28 07:25:20|11.83|10.23|11.77|10.17|11.83|10.23|11.77|10.17|0
1643354730000|2022-01-28 07:25:30|11.74|10.14|11.74|10.14|11.74|10.14|11.72|10.12|0
1643354740000|2022-01-28 07:25:40|11.73|10.13|11.75|10.15|11.75|10.15|11.73|10.13|0
1643354750000|2022-01-28 07:25:50|11.74|10.14|11.72|10.12|11.74|10.14|11.7|10.1|0
1643354760000|2022-01-28 07:26:00|11.73|10.13|11.72|10.12|11.73|10.13|11.71|10.11|0
1643354770000|2022-01-28 07:26:10|11.75|10.15|11.89|10.29|11.89|10.29|11.75|10.15|0
1643354780000|2022-01-28 07:26:20|11.92|10.32|11.96|10.36|11.96|10.36|11.92|10.32|0
1643354790000|2022-01-28 07:26:30|11.97|10.37|11.96|10.36|11.97|10.37|11.96|10.36|0
1643354800000|2022-01-28 07:26:40|11.97|10.37|12.02|10.42|12.02|10.42|11.97|10.37|0
1643354810000|2022-01-28 07:26:50|12.04|10.44|12.05|10.45|12.05|10.45|12.02|10.42|0
1643354820000|2022-01-28 07:27:00|12.1|10.5|12.11|10.51|12.11|10.51|12.1|10.5|0
1643354830000|2022-01-28 07:27:10|12.1|10.5|12.19|10.59|12.22|10.62|12.1|10.5|0
1643354840000|2022-01-28 07:27:20|12.18|10.58|12.18|10.58|12.18|10.58|12.18|10.58|0
1643354850000|2022-01-28 07:27:30|12.21|10.61|12.2|10.6|12.22|10.62|12.2|10.6|0
1643354860000|2022-01-28 07:27:40|12.19|10.59|12.21|10.61|12.21|10.61|12.17|10.57|0
1643354870000|2022-01-28 07:27:50|12.22|10.62|12.25|10.65|12.25|10.65|12.22|10.62|0
1643354880000|2022-01-28 07:28:00|12.27|10.67|12.26|10.66|12.27|10.67|12.23|10.63|0
1643354890000|2022-01-28 07:28:10|12.37|10.77|12.34|10.74|12.37|10.77|12.32|10.72|0
1643354900000|2022-01-28 07:28:20|12.31|10.71|12.25|10.65|12.31|10.71|12.25|10.65|0
1643354910000|2022-01-28 07:28:30|12.21|10.61|12.22|10.62|12.26|10.66|12.21|10.61|0
1643354920000|2022-01-28 07:28:40|12.19|10.59|12.21|10.61|12.21|10.61|12.19|10.59|0
1643354930000|2022-01-28 07:28:50|12.2|10.6|12.19|10.59|12.22|10.62|12.19|10.59|0
1643354940000|2022-01-28 07:29:00|12.18|10.58|12.18|10.58|12.18|10.58|12.16|10.56|0
1643354950000|2022-01-28 07:29:10|12.17|10.57|12.22|10.62|12.22|10.62|12.17|10.57|0
1643354960000|2022-01-28 07:29:20|12.2|10.6|12.2|10.6|12.23|10.63|12.2|10.6|0
1643354970000|2022-01-28 07:29:30|12.22|10.62|12.16|10.56|12.22|10.62|12.16|10.56|0
1643354980000|2022-01-28 07:29:40|12.18|10.58|12.2|10.6|12.2|10.6|12.18|10.58|0
1643354990000|2022-01-28 07:29:50|12.23|10.63|12.13|10.53|12.23|10.63|12.13|10.53|0
1643355000000|2022-01-28 07:30:00|12.16|10.56|12.16|10.56|12.16|10.56|12.13|10.53|0
1643355010000|2022-01-28 07:30:10|12.13|10.53|12.09|10.49|12.13|10.53|12.09|10.49|0
1643355020000|2022-01-28 07:30:20|12.06|10.46|12.05|10.45|12.06|10.46|12.05|10.45|0
1643355030000|2022-01-28 07:30:30|12.02|10.42|12|10.4|12.05|10.45|12|10.4|0
1643355040000|2022-01-28 07:30:40|11.97|10.37|11.98|10.38|11.98|10.38|11.96|10.36|0
1643355050000|2022-01-28 07:30:50|11.97|10.37|11.97|10.37|11.97|10.37|11.97|10.37|0
1643355060000|2022-01-28 07:31:00|11.98|10.38|11.95|10.35|12|10.4|11.95|10.35|0
1643355070000|2022-01-28 07:31:10|11.91|10.31|11.9|10.3|11.91|10.31|11.9|10.3|0
1643355080000|2022-01-28 07:31:20|11.89|10.29|11.9|10.3|11.92|10.32|11.89|10.29|0
1643355090000|2022-01-28 07:31:30|11.91|10.31|11.91|10.31|11.91|10.31|11.91|10.31|0
1643355100000|2022-01-28 07:31:40|11.87|10.27|11.87|10.27|11.87|10.27|11.85|10.25|0
1643355110000|2022-01-28 07:31:50|11.89|10.29|11.91|10.31|11.91|10.31|11.89|10.29|0
1643355120000|2022-01-28 07:32:00|11.87|10.27|11.83|10.23|11.87|10.27|11.8|10.2|0
1643355130000|2022-01-28 07:32:10|11.84|10.24|11.85|10.25|11.85|10.25|11.84|10.24|0
1643355140000|2022-01-28 07:32:20|11.87|10.27|11.95|10.35|11.95|10.35|11.87|10.27|0
1643355150000|2022-01-28 07:32:30|11.96|10.36|11.92|10.32|11.96|10.36|11.89|10.29|0
1643355160000|2022-01-28 07:32:40|11.96|10.36|12.03|10.43|12.03|10.43|11.96|10.36|0
1643355170000|2022-01-28 07:32:50|12|10.4|12.02|10.42|12.02|10.42|12|10.4|0
1643355180000|2022-01-28 07:33:00|12|10.4|12.03|10.43|12.04|10.44|12|10.4|0
1643355190000|2022-01-28 07:33:10|12.02|10.42|11.96|10.36|12.04|10.44|11.96|10.36|0
1643355200000|2022-01-28 07:33:20|11.93|10.33|12.01|10.41|12.02|10.42|11.93|10.33|0
1643355210000|2022-01-28 07:33:30|11.96|10.36|11.92|10.32|11.96|10.36|11.92|10.32|0
1643355220000|2022-01-28 07:33:40|11.96|10.36|12|10.4|12|10.4|11.93|10.33|0
1643355230000|2022-01-28 07:33:50|11.99|10.39|11.96|10.36|11.99|10.39|11.93|10.33|0
1643355240000|2022-01-28 07:34:00|11.95|10.35|11.9|10.3|11.96|10.36|11.9|10.3|0
1643355250000|2022-01-28 07:34:10|11.86|10.26|11.91|10.31|11.91|10.31|11.86|10.26|0
1643355260000|2022-01-28 07:34:20|11.9|10.3|11.89|10.29|11.91|10.31|11.89|10.29|0
1643355270000|2022-01-28 07:34:30|11.87|10.27|11.87|10.27|11.87|10.27|11.87|10.27|0
1643355280000|2022-01-28 07:34:40|11.88|10.28|11.89|10.29|11.89|10.29|11.87|10.27|0
1643355290000|2022-01-28 07:34:50|11.87|10.27|11.8|10.2|11.87|10.27|11.79|10.19|0
1643355300000|2022-01-28 07:35:00|11.81|10.21|11.76|10.16|11.81|10.21|11.76|10.16|0
1643355310000|2022-01-28 07:35:10|11.78|10.18|11.78|10.18|11.78|10.18|11.78|10.18|0
1643355320000|2022-01-28 07:35:20|11.81|10.21|11.83|10.23|11.85|10.25|11.81|10.21|0
1643355330000|2022-01-28 07:35:30|11.87|10.27|11.86|10.26|11.88|10.28|11.86|10.26|0
1643355340000|2022-01-28 07:35:40|11.83|10.23|11.78|10.18|11.84|10.24|11.78|10.18|0
1643355350000|2022-01-28 07:35:50|11.81|10.21|11.85|10.25|11.87|10.27|11.81|10.21|0
1643355360000|2022-01-28 07:36:00|11.87|10.27|11.87|10.27|11.87|10.27|11.86|10.26|0
1643355370000|2022-01-28 07:36:10|11.86|10.26|11.86|10.26|11.86|10.26|11.86|10.26|0
1643355380000|2022-01-28 07:36:20|11.84|10.24|11.87|10.27|11.87|10.27|11.84|10.24|0
1643355390000|2022-01-28 07:36:30|11.96|10.36|11.97|10.37|11.98|10.38|11.96|10.36|0
1643355400000|2022-01-28 07:36:40|12|10.4|12.02|10.42|12.02|10.42|12|10.4|0
1643355410000|2022-01-28 07:36:50|12.03|10.43|11.96|10.36|12.04|10.44|11.96|10.36|0
1643355420000|2022-01-28 07:37:00|12|10.4|11.96|10.36|12|10.4|11.88|10.28|0
1643355430000|2022-01-28 07:37:10|11.93|10.33|12|10.4|12|10.4|11.93|10.33|0
1643355440000|2022-01-28 07:37:20|11.98|10.38|11.96|10.36|11.98|10.38|11.96|10.36|0
1643355450000|2022-01-28 07:37:30|11.97|10.37|11.99|10.39|12|10.4|11.97|10.37|0
1643355460000|2022-01-28 07:37:40|11.96|10.36|11.92|10.32|11.96|10.36|11.92|10.32|0
1643355470000|2022-01-28 07:37:50|11.89|10.29|11.98|10.38|11.99|10.39|11.89|10.29|0
1643355480000|2022-01-28 07:38:00|11.96|10.36|11.96|10.36|11.96|10.36|11.96|10.36|0
1643355490000|2022-01-28 07:38:10|11.93|10.33|11.98|10.38|12|10.4|11.93|10.33|0
1643355500000|2022-01-28 07:38:20|11.93|10.33|12|10.4|12|10.4|11.93|10.33|0
1643355510000|2022-01-28 07:38:30|11.98|10.38|12|10.4|12|10.4|11.96|10.36|0
1643355520000|2022-01-28 07:38:40|11.99|10.39|12.03|10.43|12.03|10.43|11.99|10.39|0
1643355530000|2022-01-28 07:38:50|12.04|10.44|12.04|10.44|12.07|10.47|12.04|10.44|0
1643355540000|2022-01-28 07:39:00|12.05|10.45|12.04|10.44|12.05|10.45|12.02|10.42|0
1643355550000|2022-01-28 07:39:10|12.03|10.43|12.04|10.44|12.07|10.47|12.03|10.43|0
1643355560000|2022-01-28 07:39:20|11.98|10.38|12.02|10.42|12.02|10.42|11.98|10.38|0
1643355570000|2022-01-28 07:39:30|12.04|10.44|12.04|10.44|12.04|10.44|12.03|10.43|0
1643355580000|2022-01-28 07:39:40|12.08|10.48|12.04|10.44|12.08|10.48|12.04|10.44|0
1643355590000|2022-01-28 07:39:50|12.06|10.46|12.09|10.49|12.09|10.49|12.06|10.46|0
1643355600000|2022-01-28 07:40:00|12.13|10.53|12.13|10.53|12.13|10.53|12.11|10.51|0
1643355620000|2022-01-28 07:40:20|12.09|10.49|12.09|10.49|12.1|10.5|12.08|10.48|0
1643355630000|2022-01-28 07:40:30|12.06|10.46|12.02|10.42|12.06|10.46|12|10.4|0
1643355640000|2022-01-28 07:40:40|12|10.4|11.95|10.35|12.01|10.41|11.95|10.35|0
1643355650000|2022-01-28 07:40:50|11.98|10.38|12.09|10.49|12.09|10.49|11.98|10.38|0
1643355660000|2022-01-28 07:41:00|12.08|10.48|12.11|10.51|12.13|10.53|12.08|10.48|0
1643355670000|2022-01-28 07:41:10|12.13|10.53|12.15|10.55|12.15|10.55|12.13|10.53|0
1643355680000|2022-01-28 07:41:20|12.18|10.58|12.2|10.6|12.2|10.6|12.18|10.58|0
1643355690000|2022-01-28 07:41:30|12.19|10.59|12.2|10.6|12.2|10.6|12.19|10.59|0
1643355700000|2022-01-28 07:41:40|12.18|10.58|12.15|10.55|12.18|10.58|12.15|10.55|0
1643355710000|2022-01-28 07:41:50|12.13|10.53|12.11|10.51|12.13|10.53|12.11|10.51|0
1643355720000|2022-01-28 07:42:00|12.13|10.53|12.06|10.46|12.13|10.53|12.06|10.46|0
1643355730000|2022-01-28 07:42:10|12.04|10.44|12|10.4|12.04|10.44|12|10.4|0
1643355740000|2022-01-28 07:42:20|12.02|10.42|11.99|10.39|12.02|10.42|11.99|10.39|0
1643355750000|2022-01-28 07:42:30|12|10.4|11.98|10.38|12|10.4|11.98|10.38|0
1643355760000|2022-01-28 07:42:40|11.95|10.35|11.98|10.38|11.98|10.38|11.95|10.35|0
1643355770000|2022-01-28 07:42:50|11.95|10.35|11.95|10.35|11.98|10.38|11.95|10.35|0
1643355780000|2022-01-28 07:43:00|11.98|10.38|11.9|10.3|11.98|10.38|11.9|10.3|0
1643355790000|2022-01-28 07:43:10|11.91|10.31|11.92|10.32|11.93|10.33|11.91|10.31|0
1643355800000|2022-01-28 07:43:20|11.91|10.31|12.02|10.42|12.04|10.44|11.91|10.31|0
1643355810000|2022-01-28 07:43:30|12.01|10.41|12.04|10.44|12.04|10.44|12.01|10.41|0
1643355820000|2022-01-28 07:43:40|12.02|10.42|12.03|10.43|12.04|10.44|12.02|10.42|0
1643355830000|2022-01-28 07:43:50|12.04|10.44|12|10.4|12.04|10.44|12|10.4|0
1643355840000|2022-01-28 07:44:00|12.13|10.53|12.15|10.55|12.15|10.55|12.09|10.49|0
1643355850000|2022-01-28 07:44:10|12.19|10.59|12.17|10.57|12.19|10.59|12.17|10.57|0
1643355860000|2022-01-28 07:44:20|12.13|10.53|12.11|10.51|12.13|10.53|12.07|10.47|0
1643355870000|2022-01-28 07:44:30|12.1|10.5|12.06|10.46|12.1|10.5|12.03|10.43|0
1643355880000|2022-01-28 07:44:40|12.04|10.44|12.04|10.44|12.06|10.46|12.04|10.44|0
1643355890000|2022-01-28 07:44:50|12.06|10.46|12.02|10.42|12.06|10.46|12.02|10.42|0
1643355900000|2022-01-28 07:45:00|12.04|10.44|11.99|10.39|12.04|10.44|11.99|10.39|0
1643355910000|2022-01-28 07:45:10|12|10.4|12.02|10.42|12.02|10.42|11.97|10.37|0
1643355920000|2022-01-28 07:45:20|12|10.4|12|10.4|12|10.4|11.97|10.37|0
1643355930000|2022-01-28 07:45:30|11.97|10.37|11.92|10.32|11.97|10.37|11.92|10.32|0
1643355940000|2022-01-28 07:45:40|11.91|10.31|11.91|10.31|11.91|10.31|11.89|10.29|0
1643355950000|2022-01-28 07:45:50|11.9|10.3|11.93|10.33|11.93|10.33|11.9|10.3|0
1643355960000|2022-01-28 07:46:00|11.95|10.35|11.85|10.25|11.95|10.35|11.85|10.25|0
1643355970000|2022-01-28 07:46:10|11.9|10.3|11.89|10.29|11.9|10.3|11.87|10.27|0
1643355980000|2022-01-28 07:46:20|11.96|10.36|11.9|10.3|11.96|10.36|11.9|10.3|0
1643355990000|2022-01-28 07:46:30|11.91|10.31|11.9|10.3|11.91|10.31|11.87|10.27|0
1643356000000|2022-01-28 07:46:40|11.84|10.24|11.84|10.24|11.87|10.27|11.84|10.24|0
1643356010000|2022-01-28 07:46:50|11.82|10.22|11.87|10.27|11.89|10.29|11.82|10.22|0
1643356020000|2022-01-28 07:47:00|11.88|10.28|11.91|10.31|11.91|10.31|11.88|10.28|0
1643356030000|2022-01-28 07:47:10|11.9|10.3|11.89|10.29|11.9|10.3|11.89|10.29|0
1643356040000|2022-01-28 07:47:20|11.91|10.31|11.84|10.24|11.91|10.31|11.84|10.24|0
1643356050000|2022-01-28 07:47:30|11.83|10.23|11.88|10.28|11.89|10.29|11.83|10.23|0
1643356060000|2022-01-28 07:47:40|11.84|10.24|11.78|10.18|11.84|10.24|11.78|10.18|0
1643356070000|2022-01-28 07:47:50|11.76|10.16|11.84|10.24|11.84|10.24|11.76|10.16|0
1643356080000|2022-01-28 07:48:00|11.82|10.22|11.89|10.29|11.89|10.29|11.82|10.22|0
1643356090000|2022-01-28 07:48:10|11.91|10.31|11.91|10.31|11.91|10.31|11.91|10.31|0
1643356100000|2022-01-28 07:48:20|11.93|10.33|11.95|10.35|11.95|10.35|11.93|10.33|0
1643356110000|2022-01-28 07:48:30|11.97|10.37|12|10.4|12|10.4|11.97|10.37|0
1643356120000|2022-01-28 07:48:40|12.02|10.42|12.08|10.48|12.08|10.48|12.02|10.42|0
1643356130000|2022-01-28 07:48:50|12.06|10.46|12.08|10.48|12.08|10.48|12.06|10.46|0
1643356140000|2022-01-28 07:49:00|12.11|10.51|12.11|10.51|12.11|10.51|12.11|10.51|0
1643356150000|2022-01-28 07:49:10|12.13|10.53|12.15|10.55|12.15|10.55|12.13|10.53|0
1643356160000|2022-01-28 07:49:20|12.13|10.53|12.26|10.66|12.26|10.66|12.13|10.53|0
1643356170000|2022-01-28 07:49:30|12.31|10.71|12.28|10.68|12.31|10.71|12.28|10.68|0
1643356180000|2022-01-28 07:49:40|12.26|10.66|12.32|10.72|12.32|10.72|12.26|10.66|0
1643356190000|2022-01-28 07:49:50|12.33|10.73|12.33|10.73|12.35|10.75|12.33|10.73|0
1643356200000|2022-01-28 07:50:00|12.32|10.72|12.31|10.71|12.33|10.73|12.31|10.71|0
1643356210000|2022-01-28 07:50:10|12.35|10.75|12.35|10.75|12.36|10.76|12.35|10.75|0
1643356220000|2022-01-28 07:50:20|12.32|10.72|12.24|10.64|12.32|10.72|12.24|10.64|0
1643356230000|2022-01-28 07:50:30|12.22|10.62|12.18|10.58|12.22|10.62|12.17|10.57|0
1643356240000|2022-01-28 07:50:40|12.19|10.59|12.23|10.63|12.26|10.66|12.19|10.59|0
1643356250000|2022-01-28 07:50:50|12.24|10.64|12.26|10.66|12.26|10.66|12.24|10.64|0
1643356260000|2022-01-28 07:51:00|12.24|10.64|12.29|10.69|12.29|10.69|12.24|10.64|0
1643356270000|2022-01-28 07:51:10|12.32|10.72|12.35|10.75|12.35|10.75|12.31|10.71|0
1643356280000|2022-01-28 07:51:20|12.34|10.74|12.35|10.75|12.35|10.75|12.33|10.73|0
1643356290000|2022-01-28 07:51:30|12.36|10.76|12.36|10.76|12.37|10.77|12.36|10.76|0
1643356300000|2022-01-28 07:51:40|12.4|10.8|12.42|10.82|12.42|10.82|12.4|10.8|0
1643356310000|2022-01-28 07:51:50|12.43|10.83|12.44|10.84|12.44|10.84|12.4|10.8|0
1643356320000|2022-01-28 07:52:00|12.41|10.81|12.4|10.8|12.43|10.83|12.4|10.8|0
1643356330000|2022-01-28 07:52:10|12.42|10.82|12.45|10.85|12.45|10.85|12.42|10.82|0
1643356340000|2022-01-28 07:52:20|12.44|10.84|12.42|10.82|12.45|10.85|12.42|10.82|0
1643356350000|2022-01-28 07:52:30|12.46|10.86|12.58|10.98|12.6|11|12.46|10.86|0
1643356360000|2022-01-28 07:52:40|12.61|11.01|12.67|11.07|12.67|11.07|12.61|11.01|0
1643356370000|2022-01-28 07:52:50|12.65|11.05|12.72|11.12|12.72|11.12|12.65|11.05|0
1643356380000|2022-01-28 07:53:00|12.7|11.1|12.72|11.12|12.73|11.13|12.7|11.1|0
1643356390000|2022-01-28 07:53:10|12.74|11.14|12.72|11.12|12.74|11.14|12.69|11.09|0
1643356400000|2022-01-28 07:53:20|12.74|11.14|12.76|11.16|12.76|11.16|12.73|11.13|0
1643356410000|2022-01-28 07:53:30|12.74|11.14|12.74|11.14|12.74|11.14|12.74|11.14|0
1643356420000|2022-01-28 07:53:40|12.75|11.15|12.81|11.21|12.81|11.21|12.69|11.09|0
1643356430000|2022-01-28 07:53:50|12.82|11.22|12.82|11.22|12.82|11.22|12.8|11.2|0
1643356440000|2022-01-28 07:54:00|12.86|11.26|12.88|11.28|12.88|11.28|12.86|11.26|0
1643356450000|2022-01-28 07:54:10|12.89|11.29|12.89|11.29|12.89|11.29|12.83|11.23|0
1643356460000|2022-01-28 07:54:20|12.88|11.28|12.91|11.31|12.91|11.31|12.88|11.28|0
1643356470000|2022-01-28 07:54:30|12.93|11.33|12.9|11.3|12.93|11.33|12.89|11.29|0
1643356480000|2022-01-28 07:54:40|12.83|11.23|12.84|11.24|12.88|11.28|12.83|11.23|0
1643356490000|2022-01-28 07:54:50|12.83|11.23|12.86|11.26|12.93|11.33|12.83|11.23|0
1643356500000|2022-01-28 07:55:00|12.83|11.23|12.69|11.09|12.86|11.26|12.69|11.09|0
1643356510000|2022-01-28 07:55:10|12.72|11.12|12.72|11.12|12.76|11.16|12.72|11.12|0
1643356520000|2022-01-28 07:55:20|12.75|11.15|12.69|11.09|12.75|11.15|12.69|11.09|0
1643356530000|2022-01-28 07:55:30|12.72|11.12|12.7|11.1|12.72|11.12|12.69|11.09|0
1643356540000|2022-01-28 07:55:40|12.67|11.07|12.75|11.15|12.75|11.15|12.67|11.07|0
1643356550000|2022-01-28 07:55:50|12.74|11.14|12.74|11.14|12.74|11.14|12.72|11.12|0
1643356560000|2022-01-28 07:56:00|12.67|11.07|12.67|11.07|12.72|11.12|12.67|11.07|0
1643356570000|2022-01-28 07:56:10|12.63|11.03|12.65|11.05|12.67|11.07|12.62|11.02|0
1643356580000|2022-01-28 07:56:20|12.62|11.02|12.65|11.05|12.67|11.07|12.62|11.02|0
1643356590000|2022-01-28 07:56:30|12.62|11.02|12.67|11.07|12.67|11.07|12.62|11.02|0
1643356600000|2022-01-28 07:56:40|12.68|11.08|12.69|11.09|12.69|11.09|12.67|11.07|0
1643356610000|2022-01-28 07:56:50|12.7|11.1|12.62|11.02|12.7|11.1|12.62|11.02|0
1643356620000|2022-01-28 07:57:00|12.58|10.98|12.53|10.93|12.58|10.98|12.53|10.93|0
1643356630000|2022-01-28 07:57:10|12.55|10.95|12.51|10.91|12.55|10.95|12.51|10.91|0
1643356640000|2022-01-28 07:57:20|12.5|10.9|12.53|10.93|12.53|10.93|12.5|10.9|0
1643356650000|2022-01-28 07:57:30|12.49|10.89|12.53|10.93|12.53|10.93|12.49|10.89|0
1643356660000|2022-01-28 07:57:40|12.55|10.95|12.53|10.93|12.55|10.95|12.53|10.93|0
1643356670000|2022-01-28 07:57:50|12.5|10.9|12.51|10.91|12.51|10.91|12.5|10.9|0
1643356680000|2022-01-28 07:58:00|12.53|10.93|12.51|10.91|12.55|10.95|12.5|10.9|0
1643356690000|2022-01-28 07:58:10|12.49|10.89|12.53|10.93|12.53|10.93|12.49|10.89|0
1643356700000|2022-01-28 07:58:20|12.55|10.95|12.58|10.98|12.6|11|12.55|10.95|0
1643356710000|2022-01-28 07:58:30|12.51|10.91|12.52|10.92|12.52|10.92|12.51|10.91|0
1643356720000|2022-01-28 07:58:40|12.51|10.91|12.46|10.86|12.51|10.91|12.44|10.84|0
1643356730000|2022-01-28 07:58:50|12.48|10.88|12.51|10.91|12.51|10.91|12.47|10.87|0
1643356740000|2022-01-28 07:59:00|12.46|10.86|12.35|10.75|12.46|10.86|12.35|10.75|0
1643356750000|2022-01-28 07:59:10|12.39|10.79|12.37|10.77|12.39|10.79|12.35|10.75|0
1643356760000|2022-01-28 07:59:20|12.38|10.78|12.38|10.78|12.39|10.79|12.38|10.78|0
1643356770000|2022-01-28 07:59:30|12.35|10.75|12.37|10.77|12.37|10.77|12.31|10.71|0
1643356780000|2022-01-28 07:59:40|12.39|10.79|12.42|10.82|12.42|10.82|12.39|10.79|0
1643356790000|2022-01-28 07:59:50|12.37|10.77|12.44|10.84|12.44|10.84|12.37|10.77|0
1643356800000|2022-01-28 08:00:00|12.52|10.92|12.26|10.66|12.52|10.92|12.2|10.6|0
1643356810000|2022-01-28 08:00:10|12.34|10.74|12.15|10.55|12.35|10.75|12.15|10.55|0
1643356820000|2022-01-28 08:00:20|12.19|10.59|12.28|10.68|12.28|10.68|12.17|10.57|0
1643356830000|2022-01-28 08:00:30|12.1|10.5|12.17|10.57|12.24|10.64|12.1|10.5|0
1643356840000|2022-01-28 08:00:40|12.21|10.61|12.24|10.64|12.24|10.64|12.17|10.57|0
1643356850000|2022-01-28 08:00:50|12.26|10.66|12.15|10.55|12.26|10.66|12.12|10.52|0
1643356860000|2022-01-28 08:01:00|12.11|10.51|12.1|10.5|12.15|10.55|12.1|10.5|0
1643356870000|2022-01-28 08:01:10|12.19|10.59|12.24|10.64|12.25|10.65|12.19|10.59|0
1643356880000|2022-01-28 08:01:20|12.16|10.56|12.26|10.66|12.26|10.66|12.16|10.56|0
1643356890000|2022-01-28 08:01:30|12.37|10.77|12.39|10.79|12.39|10.79|12.33|10.73|0
1643356900000|2022-01-28 08:01:40|12.37|10.77|12.37|10.77|12.37|10.77|12.33|10.73|0
1643356910000|2022-01-28 08:01:50|12.35|10.75|12.33|10.73|12.36|10.76|12.3|10.7|0
1643356920000|2022-01-28 08:02:00|12.36|10.76|12.29|10.69|12.36|10.76|12.19|10.59|0
1643356930000|2022-01-28 08:02:10|12.37|10.77|12.44|10.84|12.44|10.84|12.37|10.77|0
1643356940000|2022-01-28 08:02:20|12.35|10.75|12.24|10.64|12.35|10.75|12.24|10.64|0
1643356950000|2022-01-28 08:02:30|12.3|10.7|12.26|10.66|12.3|10.7|12.26|10.66|0
1643356960000|2022-01-28 08:02:40|12.2|10.6|12.12|10.52|12.2|10.6|12.12|10.52|0
1643356970000|2022-01-28 08:02:50|12.15|10.55|12.04|10.44|12.15|10.55|12.04|10.44|0
1643356980000|2022-01-28 08:03:00|12.05|10.45|12.01|10.41|12.06|10.46|12.01|10.41|0
1643356990000|2022-01-28 08:03:10|12.08|10.48|12.17|10.57|12.26|10.66|12.08|10.48|0
1643357000000|2022-01-28 08:03:20|12.18|10.58|12.15|10.55|12.18|10.58|12.15|10.55|0
1643357010000|2022-01-28 08:03:30|12.06|10.46|12.09|10.49|12.09|10.49|12.06|10.46|0
1643357020000|2022-01-28 08:03:40|12.1|10.5|12.21|10.61|12.21|10.61|12.1|10.5|0
1643357030000|2022-01-28 08:03:50|12.17|10.57|12.15|10.55|12.17|10.57|12.04|10.44|0
1643357040000|2022-01-28 08:04:00|12.12|10.52|12.09|10.49|12.12|10.52|12.07|10.47|0
1643357050000|2022-01-28 08:04:10|12.08|10.48|11.98|10.38|12.1|10.5|11.98|10.38|0
1643357060000|2022-01-28 08:04:20|11.99|10.39|12|10.4|12|10.4|11.97|10.37|0
1643357070000|2022-01-28 08:04:30|12.05|10.45|11.97|10.37|12.06|10.46|11.97|10.37|0
1643357080000|2022-01-28 08:04:40|11.95|10.35|11.95|10.35|11.97|10.37|11.95|10.35|0
1643357090000|2022-01-28 08:04:50|11.94|10.34|11.96|10.36|11.96|10.36|11.92|10.32|0
1643357100000|2022-01-28 08:05:00|11.8|10.4|11.8|10.4|11.82|10.42|11.8|10.4|0
1643357110000|2022-01-28 08:05:10|11.85|10.45|11.8|10.4|11.85|10.45|11.8|10.4|0
1643357120000|2022-01-28 08:05:20|11.82|10.42|11.77|10.37|11.82|10.42|11.77|10.37|0
1643357130000|2022-01-28 08:05:30|11.76|10.36|11.76|10.36|11.76|10.36|11.72|10.32|0
1643357140000|2022-01-28 08:05:40|11.74|10.34|11.76|10.36|11.76|10.36|11.74|10.34|0
1643357150000|2022-01-28 08:05:50|11.78|10.38|11.69|10.29|11.78|10.38|11.69|10.29|0
1643357160000|2022-01-28 08:06:00|11.68|10.28|11.64|10.24|11.72|10.32|11.64|10.24|0
1643357170000|2022-01-28 08:06:10|11.56|10.16|11.61|10.21|11.61|10.21|11.56|10.16|0
1643357180000|2022-01-28 08:06:20|11.63|10.23|11.72|10.32|11.72|10.32|11.62|10.22|0
1643357190000|2022-01-28 08:06:30|11.74|10.34|11.74|10.34|11.76|10.36|11.72|10.32|0
1643357200000|2022-01-28 08:06:40|11.78|10.38|11.87|10.47|11.87|10.47|11.78|10.38|0
1643357210000|2022-01-28 08:06:50|11.88|10.48|11.88|10.48|11.88|10.48|11.88|10.48|0
1643357220000|2022-01-28 08:07:00|11.89|10.49|11.93|10.53|11.96|10.56|11.89|10.49|0
1643357230000|2022-01-28 08:07:10|11.99|10.59|11.93|10.53|11.99|10.59|11.93|10.53|0
1643357240000|2022-01-28 08:07:20|11.89|10.49|11.89|10.49|11.89|10.49|11.85|10.45|0
1643357250000|2022-01-28 08:07:30|11.85|10.45|11.87|10.47|11.89|10.49|11.85|10.45|0
1643357260000|2022-01-28 08:07:40|11.83|10.43|11.76|10.36|11.83|10.43|11.76|10.36|0
1643357270000|2022-01-28 08:07:50|11.74|10.34|11.65|10.25|11.74|10.34|11.65|10.25|0
1643357280000|2022-01-28 08:08:00|11.67|10.27|11.65|10.25|11.67|10.27|11.65|10.25|0
1643357290000|2022-01-28 08:08:10|11.59|10.19|11.56|10.16|11.59|10.19|11.54|10.14|0
1643357300000|2022-01-28 08:08:20|11.61|10.21|11.59|10.19|11.61|10.21|11.54|10.14|0
1643357310000|2022-01-28 08:08:30|11.51|10.11|11.55|10.15|11.55|10.15|11.51|10.11|0
1643357320000|2022-01-28 08:08:40|11.52|10.12|11.55|10.15|11.55|10.15|11.5|10.1|0
1643357330000|2022-01-28 08:08:50|11.52|10.12|11.5|10.1|11.52|10.12|11.48|10.08|0
1643357340000|2022-01-28 08:09:00|11.48|10.08|11.56|10.16|11.56|10.16|11.45|10.05|0
1643357350000|2022-01-28 08:09:10|11.61|10.21|11.56|10.16|11.61|10.21|11.56|10.16|0
1643357360000|2022-01-28 08:09:20|11.55|10.15|11.57|10.17|11.57|10.17|11.54|10.14|0
1643357370000|2022-01-28 08:09:30|11.54|10.14|11.56|10.16|11.56|10.16|11.54|10.14|0
1643357380000|2022-01-28 08:09:40|11.48|10.08|11.44|10.04|11.48|10.08|11.41|10.01|0
1643357390000|2022-01-28 08:09:50|11.41|10.01|11.54|10.14|11.54|10.14|11.41|10.01|0
1643357400000|2022-01-28 08:10:00|11.56|10.16|11.41|10.01|11.56|10.16|11.41|10.01|0
1643357410000|2022-01-28 08:10:10|11.42|10.02|11.39|9.99|11.42|10.02|11.37|9.97|0
1643357420000|2022-01-28 08:10:20|11.37|9.97|11.35|9.95|11.37|9.97|11.35|9.95|0
1643357430000|2022-01-28 08:10:30|11.37|9.97|11.35|9.95|11.37|9.97|11.35|9.95|0
1643357440000|2022-01-28 08:10:40|11.33|9.93|11.3|9.9|11.33|9.93|11.3|9.9|0
1643357450000|2022-01-28 08:10:50|11.31|9.91|11.18|9.78|11.31|9.91|11.18|9.78|0
1643357460000|2022-01-28 08:11:00|11.19|9.79|11.12|9.72|11.19|9.79|11.12|9.72|0
1643357470000|2022-01-28 08:11:10|11|9.6|10.95|9.55|11|9.6|10.92|9.52|0
1643357480000|2022-01-28 08:11:20|10.98|9.58|11|9.6|11|9.6|10.98|9.58|0
1643357490000|2022-01-28 08:11:30|10.99|9.59|10.99|9.59|11.04|9.64|10.99|9.59|0
1643357500000|2022-01-28 08:11:40|11.04|9.64|11.1|9.7|11.18|9.78|11.04|9.64|0
1643357510000|2022-01-28 08:11:50|11.09|9.69|11.06|9.66|11.09|9.69|11.05|9.65|0
1643357520000|2022-01-28 08:12:00|11.04|9.64|11.08|9.68|11.08|9.68|11|9.6|0
1643357530000|2022-01-28 08:12:10|11.06|9.66|11.03|9.63|11.06|9.66|11.03|9.63|0
1643357540000|2022-01-28 08:12:20|10.98|9.58|10.94|9.54|10.98|9.58|10.94|9.54|0
1643357550000|2022-01-28 08:12:30|10.98|9.58|10.95|9.55|10.98|9.58|10.93|9.53|0
1643357560000|2022-01-28 08:12:40|10.97|9.57|11.02|9.62|11.02|9.62|10.97|9.57|0
1643357570000|2022-01-28 08:12:50|11|9.6|11.01|9.61|11.01|9.61|11|9.6|0
1643357580000|2022-01-28 08:13:00|10.97|9.57|10.92|9.52|10.97|9.57|10.91|9.51|0
1643357590000|2022-01-28 08:13:10|10.97|9.57|10.97|9.57|10.98|9.58|10.95|9.55|0
1643357600000|2022-01-28 08:13:20|10.95|9.55|10.95|9.55|10.95|9.55|10.93|9.53|0
1643357610000|2022-01-28 08:13:30|10.97|9.57|11.1|9.7|11.1|9.7|10.97|9.57|0
1643357620000|2022-01-28 08:13:40|11.12|9.72|11.16|9.76|11.16|9.76|11.11|9.71|0
1643357630000|2022-01-28 08:13:50|11.17|9.77|11.11|9.71|11.18|9.78|11.11|9.71|0
1643357640000|2022-01-28 08:14:00|11.09|9.69|11|9.6|11.09|9.69|11|9.6|0
1643357650000|2022-01-28 08:14:10|10.95|9.55|10.91|9.51|10.95|9.55|10.91|9.51|0
1643357660000|2022-01-28 08:14:20|10.93|9.53|10.82|9.42|10.93|9.53|10.82|9.42|0
1643357670000|2022-01-28 08:14:30|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1643357680000|2022-01-28 08:14:40|10.81|9.41|10.73|9.33|10.81|9.41|10.71|9.31|0
1643357690000|2022-01-28 08:14:50|10.74|9.34|10.71|9.31|10.74|9.34|10.71|9.31|0
1643357700000|2022-01-28 08:15:00|10.67|9.27|10.71|9.31|10.73|9.33|10.67|9.27|0
1643357710000|2022-01-28 08:15:10|10.69|9.29|10.65|9.25|10.69|9.29|10.65|9.25|0
1643357720000|2022-01-28 08:15:20|10.67|9.27|10.72|9.32|10.72|9.32|10.67|9.27|0
1643357730000|2022-01-28 08:15:30|10.71|9.31|10.68|9.28|10.73|9.33|10.65|9.25|0
1643357740000|2022-01-28 08:15:40|10.72|9.32|10.71|9.31|10.72|9.32|10.69|9.29|0
1643357750000|2022-01-28 08:15:50|10.73|9.33|10.78|9.38|10.81|9.41|10.73|9.33|0
1643357760000|2022-01-28 08:16:00|10.71|9.31|10.69|9.29|10.73|9.33|10.69|9.29|0
1643357770000|2022-01-28 08:16:10|10.65|9.25|10.63|9.23|10.65|9.25|10.62|9.22|0
1643357780000|2022-01-28 08:16:20|10.59|9.19|10.59|9.19|10.59|9.19|10.53|9.13|0
1643357790000|2022-01-28 08:16:30|10.57|9.17|10.57|9.17|10.57|9.17|10.55|9.15|0
1643357800000|2022-01-28 08:16:40|10.54|9.14|10.51|9.11|10.54|9.14|10.51|9.11|0
1643357810000|2022-01-28 08:16:50|10.52|9.12|10.49|9.09|10.53|9.13|10.49|9.09|0
1643357820000|2022-01-28 08:17:00|10.57|9.17|10.59|9.19|10.59|9.19|10.52|9.12|0
1643357830000|2022-01-28 08:17:10|10.57|9.17|10.57|9.17|10.57|9.17|10.57|9.17|0
1643357840000|2022-01-28 08:17:20|10.61|9.21|10.62|9.22|10.62|9.22|10.57|9.17|0
1643357850000|2022-01-28 08:17:30|10.65|9.25|10.69|9.29|10.69|9.29|10.65|9.25|0
1643357860000|2022-01-28 08:17:40|10.68|9.28|10.61|9.21|10.68|9.28|10.61|9.21|0
1643357870000|2022-01-28 08:17:50|10.55|9.15|10.53|9.13|10.55|9.15|10.53|9.13|0
1643357880000|2022-01-28 08:18:00|10.51|9.11|10.57|9.17|10.57|9.17|10.51|9.11|0
1643357890000|2022-01-28 08:18:10|10.51|9.11|10.53|9.13|10.53|9.13|10.51|9.11|0
1643357900000|2022-01-28 08:18:20|10.55|9.15|10.66|9.26|10.66|9.26|10.55|9.15|0
1643357910000|2022-01-28 08:18:30|10.65|9.25|10.71|9.31|10.71|9.31|10.65|9.25|0
1643357920000|2022-01-28 08:18:40|10.72|9.32|10.71|9.31|10.73|9.33|10.71|9.31|0
1643357930000|2022-01-28 08:18:50|10.63|9.23|10.62|9.22|10.69|9.29|10.62|9.22|0
1643357940000|2022-01-28 08:19:00|10.65|9.25|10.54|9.14|10.69|9.29|10.54|9.14|0
1643357950000|2022-01-28 08:19:10|10.55|9.15|10.44|9.04|10.55|9.15|10.44|9.04|0
1643357960000|2022-01-28 08:19:20|10.45|9.05|10.43|9.03|10.45|9.05|10.39|8.99|0
1643357970000|2022-01-28 08:19:30|10.44|9.04|10.43|9.03|10.47|9.07|10.43|9.03|0
1643357980000|2022-01-28 08:19:40|10.41|9.01|10.29|8.89|10.41|9.01|10.29|8.89|0
1643357990000|2022-01-28 08:19:50|10.3|8.9|10.2|8.8|10.32|8.92|10.2|8.8|0
1643358000000|2022-01-28 08:20:00|10.24|8.84|10.12|8.72|10.24|8.84|10.12|8.72|0
1643358010000|2022-01-28 08:20:10|10.1|8.7|10.08|8.68|10.1|8.7|10.02|8.62|0
1643358020000|2022-01-28 08:20:20|10.05|8.65|9.97|8.57|10.05|8.65|9.97|8.57|0
1643358030000|2022-01-28 08:20:30|9.95|8.55|9.97|8.57|9.97|8.57|9.94|8.54|0
1643358040000|2022-01-28 08:20:40|9.96|8.56|9.86|8.46|9.96|8.56|9.86|8.46|0
1643358050000|2022-01-28 08:20:50|9.88|8.48|9.88|8.48|9.88|8.48|9.86|8.46|0
1643358060000|2022-01-28 08:21:00|9.89|8.49|9.88|8.48|9.89|8.49|9.85|8.45|0
1643358070000|2022-01-28 08:21:10|9.87|8.47|9.91|8.51|9.93|8.53|9.86|8.46|0
1643358080000|2022-01-28 08:21:20|9.97|8.57|9.92|8.52|9.97|8.57|9.92|8.52|0
1643358090000|2022-01-28 08:21:30|9.97|8.57|9.88|8.48|9.97|8.57|9.86|8.46|0
1643358100000|2022-01-28 08:21:40|9.84|8.44|9.75|8.35|9.84|8.44|9.75|8.35|0
1643358110000|2022-01-28 08:21:50|9.66|8.26|9.67|8.27|9.67|8.27|9.66|8.26|0
1643358120000|2022-01-28 08:22:00|9.7|8.3|9.8|8.4|9.86|8.46|9.7|8.3|0
1643358130000|2022-01-28 08:22:10|9.86|8.46|9.82|8.42|9.88|8.48|9.82|8.42|0
1643358140000|2022-01-28 08:22:20|9.8|8.4|9.72|8.32|9.8|8.4|9.72|8.32|0
1643358150000|2022-01-28 08:22:30|9.75|8.35|9.64|8.24|9.75|8.35|9.62|8.22|0
1643358160000|2022-01-28 08:22:40|9.68|8.28|9.62|8.22|9.69|8.29|9.62|8.22|0
1643358170000|2022-01-28 08:22:50|9.65|8.25|9.73|8.33|9.73|8.33|9.62|8.22|0
1643358180000|2022-01-28 08:23:00|9.7|8.3|9.75|8.35|9.75|8.35|9.7|8.3|0
1643358190000|2022-01-28 08:23:10|9.78|8.38|9.81|8.41|9.82|8.42|9.78|8.38|0
1643358200000|2022-01-28 08:23:20|9.75|8.35|9.75|8.35|9.75|8.35|9.7|8.3|0
1643358210000|2022-01-28 08:23:30|9.66|8.26|9.72|8.32|9.72|8.32|9.66|8.26|0
1643358220000|2022-01-28 08:23:40|9.78|8.38|9.72|8.32|9.78|8.38|9.66|8.26|0
1643358230000|2022-01-28 08:23:50|9.76|8.36|9.76|8.36|9.78|8.38|9.76|8.36|0
1643358240000|2022-01-28 08:24:00|9.75|8.35|9.85|8.45|9.85|8.45|9.75|8.35|0
1643358250000|2022-01-28 08:24:10|9.86|8.46|9.89|8.49|9.89|8.49|9.84|8.44|0
1643358260000|2022-01-28 08:24:20|9.87|8.47|10.01|8.61|10.01|8.61|9.87|8.47|0
1643358270000|2022-01-28 08:24:30|9.95|8.55|9.97|8.57|9.98|8.58|9.95|8.55|0
1643358280000|2022-01-28 08:24:40|9.98|8.58|9.99|8.59|9.99|8.59|9.97|8.57|0
1643358290000|2022-01-28 08:24:50|10.03|8.63|10.06|8.66|10.06|8.66|10.03|8.63|0
1643358300000|2022-01-28 08:25:00|10.03|8.63|9.97|8.57|10.04|8.64|9.97|8.57|0
1643358310000|2022-01-28 08:25:10|9.95|8.55|9.96|8.56|9.98|8.58|9.94|8.54|0
1643358320000|2022-01-28 08:25:20|9.97|8.57|9.96|8.56|9.97|8.57|9.91|8.51|0
1643358330000|2022-01-28 08:25:30|10.03|8.63|10.06|8.66|10.06|8.66|9.99|8.59|0
1643358340000|2022-01-28 08:25:40|10.08|8.68|10.01|8.61|10.08|8.68|10.01|8.61|0
1643358350000|2022-01-28 08:25:50|10.02|8.62|10.01|8.61|10.02|8.62|10.01|8.61|0
1643358360000|2022-01-28 08:26:00|9.89|8.49|9.91|8.51|9.93|8.53|9.89|8.49|0
1643358370000|2022-01-28 08:26:10|9.95|8.55|9.86|8.46|9.95|8.55|9.84|8.44|0
1643358380000|2022-01-28 08:26:20|9.9|8.5|9.89|8.49|9.9|8.5|9.89|8.49|0
1643358390000|2022-01-28 08:26:30|9.91|8.51|10.04|8.64|10.04|8.64|9.91|8.51|0
1643358400000|2022-01-28 08:26:40|10.05|8.65|10.08|8.68|10.08|8.68|10.05|8.65|0
1643358410000|2022-01-28 08:26:50|10.03|8.63|10.11|8.71|10.11|8.71|10.03|8.63|0
1643358420000|2022-01-28 08:27:00|10.06|8.66|10.12|8.72|10.14|8.74|10.06|8.66|0
1643358430000|2022-01-28 08:27:10|10.08|8.68|10.14|8.74|10.14|8.74|10.08|8.68|0
1643358440000|2022-01-28 08:27:20|10.12|8.72|10.19|8.79|10.19|8.79|10.12|8.72|0
1643358450000|2022-01-28 08:27:30|10.22|8.82|10.35|8.95|10.35|8.95|10.22|8.82|0
1643358460000|2022-01-28 08:27:40|10.33|8.93|10.38|8.98|10.38|8.98|10.33|8.93|0
1643358470000|2022-01-28 08:27:50|10.35|8.95|10.33|8.93|10.37|8.97|10.33|8.93|0
1643358480000|2022-01-28 08:28:00|10.37|8.97|10.27|8.87|10.37|8.97|10.27|8.87|0
1643358490000|2022-01-28 08:28:10|10.33|8.93|10.25|8.85|10.33|8.93|10.25|8.85|0
1643358500000|2022-01-28 08:28:20|10.21|8.81|10.18|8.78|10.21|8.81|10.16|8.76|0
1643358510000|2022-01-28 08:28:30|10.21|8.81|10.25|8.85|10.25|8.85|10.18|8.78|0
1643358520000|2022-01-28 08:28:40|10.22|8.82|10.25|8.85|10.25|8.85|10.22|8.82|0
1643358530000|2022-01-28 08:28:50|10.26|8.86|10.27|8.87|10.31|8.91|10.26|8.86|0
1643358540000|2022-01-28 08:29:00|10.25|8.85|10.29|8.89|10.29|8.89|10.25|8.85|0
1643358550000|2022-01-28 08:29:10|10.23|8.83|10.13|8.73|10.23|8.83|10.13|8.73|0
1643358560000|2022-01-28 08:29:20|10.1|8.7|10.07|8.67|10.13|8.73|10.07|8.67|0
1643358570000|2022-01-28 08:29:30|10.06|8.66|10.06|8.66|10.14|8.74|10.06|8.66|0
1643358580000|2022-01-28 08:29:40|10.04|8.64|10.08|8.68|10.08|8.68|10.04|8.64|0
1643358590000|2022-01-28 08:29:50|10.09|8.69|10.06|8.66|10.09|8.69|10.05|8.65|0
1643358600000|2022-01-28 08:30:00|10.02|8.62|10.14|8.74|10.14|8.74|10.01|8.61|0
1643358610000|2022-01-28 08:30:10|10.15|8.75|10.17|8.77|10.17|8.77|10.1|8.7|0
1643358620000|2022-01-28 08:30:20|10.21|8.81|10.18|8.78|10.23|8.83|10.18|8.78|0
1643358630000|2022-01-28 08:30:30|10.16|8.76|10.1|8.7|10.16|8.76|10.08|8.68|0
1643358640000|2022-01-28 08:30:40|10.12|8.72|10.12|8.72|10.12|8.72|10.1|8.7|0
1643358650000|2022-01-28 08:30:50|10.09|8.69|10.04|8.64|10.1|8.7|10.04|8.64|0
1643358660000|2022-01-28 08:31:00|10.01|8.61|10|8.6|10.04|8.64|10|8.6|0
1643358670000|2022-01-28 08:31:10|10.02|8.62|9.99|8.59|10.02|8.62|9.99|8.59|0
1643358680000|2022-01-28 08:31:20|9.96|8.56|10|8.6|10|8.6|9.95|8.55|0
1643358690000|2022-01-28 08:31:30|9.97|8.57|9.93|8.53|9.97|8.57|9.91|8.51|0
1643358700000|2022-01-28 08:31:40|9.97|8.57|9.92|8.52|9.97|8.57|9.92|8.52|0
1643358710000|2022-01-28 08:31:50|9.91|8.51|9.87|8.47|9.91|8.51|9.87|8.47|0
1643358720000|2022-01-28 08:32:00|9.83|8.43|9.82|8.42|9.84|8.44|9.82|8.42|0
1643358730000|2022-01-28 08:32:10|9.76|8.36|9.72|8.32|9.8|8.4|9.72|8.32|0
1643358740000|2022-01-28 08:32:20|9.75|8.35|9.82|8.42|9.82|8.42|9.74|8.34|0
1643358750000|2022-01-28 08:32:30|9.83|8.43|9.78|8.38|9.83|8.43|9.72|8.32|0
1643358760000|2022-01-28 08:32:40|9.76|8.36|9.85|8.45|9.86|8.46|9.76|8.36|0
1643358770000|2022-01-28 08:32:50|9.89|8.49|9.9|8.5|9.9|8.5|9.89|8.49|0
1643358780000|2022-01-28 08:33:00|9.89|8.49|9.95|8.55|9.95|8.55|9.85|8.45|0
1643358790000|2022-01-28 08:33:10|9.98|8.58|10.02|8.62|10.02|8.62|9.98|8.58|0
1643358800000|2022-01-28 08:33:20|10.01|8.61|9.95|8.55|10.01|8.61|9.95|8.55|0
1643358810000|2022-01-28 08:33:30|9.91|8.51|9.87|8.47|9.91|8.51|9.87|8.47|0
1643358820000|2022-01-28 08:33:40|9.85|8.45|9.8|8.4|9.85|8.45|9.8|8.4|0
1643358830000|2022-01-28 08:33:50|9.78|8.38|9.87|8.47|9.87|8.47|9.78|8.38|0
1643358840000|2022-01-28 08:34:00|9.9|8.5|9.91|8.51|9.93|8.53|9.9|8.5|0
1643358850000|2022-01-28 08:34:10|9.95|8.55|9.95|8.55|9.98|8.58|9.93|8.53|0
1643358860000|2022-01-28 08:34:20|9.89|8.49|9.87|8.47|9.89|8.49|9.84|8.44|0
1643358870000|2022-01-28 08:34:30|9.89|8.49|9.92|8.52|9.93|8.53|9.89|8.49|0
1643358880000|2022-01-28 08:34:40|9.97|8.57|9.89|8.49|9.97|8.57|9.89|8.49|0
1643358890000|2022-01-28 08:34:50|9.85|8.45|10|8.6|10|8.6|9.85|8.45|0
1643358900000|2022-01-28 08:35:00|10.07|8.67|10.16|8.76|10.16|8.76|10.07|8.67|0
1643358910000|2022-01-28 08:35:10|10.17|8.77|10.22|8.82|10.22|8.82|10.17|8.77|0
1643358920000|2022-01-28 08:35:20|10.21|8.81|10.3|8.9|10.3|8.9|10.21|8.81|0
1643358930000|2022-01-28 08:35:30|10.33|8.93|10.27|8.87|10.35|8.95|10.27|8.87|0
1643358940000|2022-01-28 08:35:40|10.29|8.89|10.33|8.93|10.33|8.93|10.28|8.88|0
1643358950000|2022-01-28 08:35:50|10.34|8.94|10.31|8.91|10.34|8.94|10.31|8.91|0
1643358960000|2022-01-28 08:36:00|10.29|8.89|10.32|8.92|10.32|8.92|10.27|8.87|0
1643358970000|2022-01-28 08:36:10|10.28|8.88|10.17|8.77|10.28|8.88|10.17|8.77|0
1643358980000|2022-01-28 08:36:20|10.19|8.79|10.14|8.74|10.19|8.79|10.14|8.74|0
1643358990000|2022-01-28 08:36:30|10.17|8.77|10.11|8.71|10.17|8.77|10.11|8.71|0
1643359000000|2022-01-28 08:36:40|10.12|8.72|10.12|8.72|10.12|8.72|10.11|8.71|0
1643359010000|2022-01-28 08:36:50|10.1|8.7|10.08|8.68|10.1|8.7|10.08|8.68|0
1643359020000|2022-01-28 08:37:00|10.06|8.66|10.08|8.68|10.12|8.72|10.06|8.66|0
1643359030000|2022-01-28 08:37:10|10|8.6|10.14|8.74|10.14|8.74|10|8.6|0
1643359040000|2022-01-28 08:37:20|10.25|8.85|10.18|8.78|10.25|8.85|10.18|8.78|0
1643359050000|2022-01-28 08:37:30|10.15|8.75|10.21|8.81|10.21|8.81|10.15|8.75|0
1643359060000|2022-01-28 08:37:40|10.19|8.79|10.17|8.77|10.21|8.81|10.17|8.77|0
1643359070000|2022-01-28 08:37:50|10.21|8.81|10.25|8.85|10.25|8.85|10.21|8.81|0
1643359080000|2022-01-28 08:38:00|10.23|8.83|10.08|8.68|10.23|8.83|10.08|8.68|0
1643359090000|2022-01-28 08:38:10|10.06|8.66|10.14|8.74|10.14|8.74|10.06|8.66|0
1643359100000|2022-01-28 08:38:20|10.15|8.75|10.32|8.92|10.32|8.92|10.15|8.75|0
1643359110000|2022-01-28 08:38:30|10.33|8.93|10.38|8.98|10.38|8.98|10.33|8.93|0
1643359120000|2022-01-28 08:38:40|10.39|8.99|10.37|8.97|10.4|9|10.37|8.97|0
1643359130000|2022-01-28 08:38:50|10.35|8.95|10.3|8.9|10.35|8.95|10.3|8.9|0
1643359140000|2022-01-28 08:39:00|10.28|8.88|10.18|8.78|10.28|8.88|10.17|8.77|0
1643359150000|2022-01-28 08:39:10|10.23|8.83|10.19|8.79|10.23|8.83|10.19|8.79|0
1643359160000|2022-01-28 08:39:20|10.21|8.81|10.29|8.89|10.29|8.89|10.21|8.81|0
1643359170000|2022-01-28 08:39:30|10.33|8.93|10.34|8.94|10.34|8.94|10.31|8.91|0
1643359180000|2022-01-28 08:39:40|10.37|8.97|10.4|9|10.4|9|10.37|8.97|0
1643359190000|2022-01-28 08:39:50|10.45|9.05|10.46|9.06|10.46|9.06|10.43|9.03|0
1643359200000|2022-01-28 08:40:00|10.48|9.08|10.48|9.08|10.48|9.08|10.43|9.03|0
1643359210000|2022-01-28 08:40:10|10.46|9.06|10.48|9.08|10.48|9.08|10.43|9.03|0
1643359220000|2022-01-28 08:40:20|10.49|9.09|10.5|9.1|10.52|9.12|10.49|9.09|0
1643359230000|2022-01-28 08:40:30|10.52|9.12|10.56|9.16|10.56|9.16|10.52|9.12|0
1643359240000|2022-01-28 08:40:40|10.54|9.14|10.52|9.12|10.56|9.16|10.52|9.12|0
1643359250000|2022-01-28 08:40:50|10.45|9.05|10.43|9.03|10.46|9.06|10.43|9.03|0
1643359260000|2022-01-28 08:41:00|10.42|9.02|10.48|9.08|10.48|9.08|10.42|9.02|0
1643359270000|2022-01-28 08:41:10|10.54|9.14|10.39|8.99|10.54|9.14|10.39|8.99|0
1643359280000|2022-01-28 08:41:20|10.38|8.98|10.31|8.91|10.38|8.98|10.31|8.91|0
1643359290000|2022-01-28 08:41:30|10.33|8.93|10.39|8.99|10.39|8.99|10.33|8.93|0
1643359300000|2022-01-28 08:41:40|10.41|9.01|10.39|8.99|10.44|9.04|10.39|8.99|0
1643359310000|2022-01-28 08:41:50|10.38|8.98|10.46|9.06|10.46|9.06|10.38|8.98|0
1643359320000|2022-01-28 08:42:00|10.39|8.99|10.39|8.99|10.39|8.99|10.37|8.97|0
1643359330000|2022-01-28 08:42:10|10.37|8.97|10.42|9.02|10.44|9.04|10.37|8.97|0
1643359340000|2022-01-28 08:42:20|10.44|9.04|10.38|8.98|10.46|9.06|10.38|8.98|0
1643359350000|2022-01-28 08:42:30|10.41|9.01|10.46|9.06|10.46|9.06|10.41|9.01|0
1643359360000|2022-01-28 08:42:40|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1643359370000|2022-01-28 08:42:50|10.48|9.08|10.49|9.09|10.49|9.09|10.48|9.08|0
1643359380000|2022-01-28 08:43:00|10.48|9.08|10.5|9.1|10.52|9.12|10.48|9.08|0
1643359390000|2022-01-28 08:43:10|10.52|9.12|10.5|9.1|10.52|9.12|10.4|9|0
1643359400000|2022-01-28 08:43:20|10.52|9.12|10.56|9.16|10.56|9.16|10.52|9.12|0
1643359410000|2022-01-28 08:43:30|10.54|9.14|10.5|9.1|10.54|9.14|10.5|9.1|0
1643359420000|2022-01-28 08:43:40|10.56|9.16|10.52|9.12|10.6|9.2|10.52|9.12|0
1643359430000|2022-01-28 08:43:50|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1643359440000|2022-01-28 08:44:00|10.54|9.14|10.56|9.16|10.56|9.16|10.54|9.14|0
1643359450000|2022-01-28 08:44:10|10.57|9.17|10.4|9|10.57|9.17|10.4|9|0
1643359460000|2022-01-28 08:44:20|10.44|9.04|10.37|8.97|10.44|9.04|10.36|8.96|0
1643359470000|2022-01-28 08:44:30|10.39|8.99|10.39|8.99|10.39|8.99|10.37|8.97|0
1643359480000|2022-01-28 08:44:40|10.35|8.95|10.36|8.96|10.37|8.97|10.35|8.95|0
1643359490000|2022-01-28 08:44:50|10.33|8.93|10.31|8.91|10.35|8.95|10.31|8.91|0
1643359500000|2022-01-28 08:45:00|10.33|8.93|10.23|8.83|10.33|8.93|10.23|8.83|0
1643359510000|2022-01-28 08:45:10|10.21|8.81|10.21|8.81|10.21|8.81|10.21|8.81|0
1643359520000|2022-01-28 08:45:20|10.23|8.83|10.23|8.83|10.27|8.87|10.21|8.81|0
1643359530000|2022-01-28 08:45:30|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1643359540000|2022-01-28 08:45:40|10.18|8.78|10.15|8.75|10.18|8.78|10.15|8.75|0
1643359550000|2022-01-28 08:45:50|10.17|8.77|10.31|8.91|10.31|8.91|10.17|8.77|0
1643359560000|2022-01-28 08:46:00|10.33|8.93|10.37|8.97|10.37|8.97|10.32|8.92|0
1643359570000|2022-01-28 08:46:10|10.35|8.95|10.33|8.93|10.35|8.95|10.33|8.93|0
1643359580000|2022-01-28 08:46:20|10.35|8.95|10.29|8.89|10.35|8.95|10.28|8.88|0
1643359590000|2022-01-28 08:46:30|10.25|8.85|10.38|8.98|10.38|8.98|10.25|8.85|0
1643359600000|2022-01-28 08:46:40|10.37|8.97|10.42|9.02|10.42|9.02|10.36|8.96|0
1643359610000|2022-01-28 08:46:50|10.4|9|10.43|9.03|10.43|9.03|10.4|9|0
1643359620000|2022-01-28 08:47:00|10.45|9.05|10.5|9.1|10.52|9.12|10.45|9.05|0
1643359630000|2022-01-28 08:47:10|10.51|9.11|10.54|9.14|10.54|9.14|10.48|9.08|0
1643359640000|2022-01-28 08:47:20|10.56|9.16|10.69|9.29|10.69|9.29|10.56|9.16|0
1643359650000|2022-01-28 08:47:30|10.66|9.26|10.7|9.3|10.7|9.3|10.66|9.26|0
1643359660000|2022-01-28 08:47:40|10.68|9.28|10.72|9.32|10.72|9.32|10.68|9.28|0
1643359670000|2022-01-28 08:47:50|10.7|9.3|10.72|9.32|10.73|9.33|10.7|9.3|0
1643359680000|2022-01-28 08:48:00|10.8|9.4|11.02|9.62|11.02|9.62|10.8|9.4|0
1643359690000|2022-01-28 08:48:10|10.88|9.48|10.92|9.52|10.94|9.54|10.88|9.48|0
1643359700000|2022-01-28 08:48:20|10.88|9.48|10.86|9.46|10.88|9.48|10.84|9.44|0
1643359710000|2022-01-28 08:48:30|10.94|9.54|10.94|9.54|10.96|9.56|10.94|9.54|0
1643359720000|2022-01-28 08:48:40|10.92|9.52|10.92|9.52|10.94|9.54|10.92|9.52|0
1643359730000|2022-01-28 08:48:50|10.86|9.46|10.86|9.46|10.9|9.5|10.86|9.46|0
1643359740000|2022-01-28 08:49:00|10.82|9.42|10.71|9.31|10.82|9.42|10.7|9.3|0
1643359750000|2022-01-28 08:49:10|10.7|9.3|10.68|9.28|10.7|9.3|10.68|9.28|0
1643359760000|2022-01-28 08:49:20|10.64|9.24|10.6|9.2|10.65|9.25|10.6|9.2|0
1643359770000|2022-01-28 08:49:30|10.56|9.16|10.54|9.14|10.58|9.18|10.54|9.14|0
1643359780000|2022-01-28 08:49:40|10.48|9.08|10.54|9.14|10.54|9.14|10.48|9.08|0
1643359790000|2022-01-28 08:49:50|10.63|9.23|10.58|9.18|10.63|9.23|10.58|9.18|0
1643359800000|2022-01-28 08:50:00|10.52|9.12|10.44|9.04|10.52|9.12|10.44|9.04|0
1643359810000|2022-01-28 08:50:10|10.48|9.08|10.6|9.2|10.6|9.2|10.48|9.08|0
1643359820000|2022-01-28 08:50:20|10.56|9.16|10.56|9.16|10.56|9.16|10.55|9.15|0
1643359830000|2022-01-28 08:50:30|10.58|9.18|10.73|9.33|10.73|9.33|10.58|9.18|0
1643359840000|2022-01-28 08:50:40|10.69|9.29|10.76|9.36|10.76|9.36|10.69|9.29|0
1643359850000|2022-01-28 08:50:50|10.79|9.39|10.79|9.39|10.81|9.41|10.79|9.39|0
1643359860000|2022-01-28 08:51:00|10.78|9.38|10.83|9.43|10.84|9.44|10.78|9.38|0
1643359870000|2022-01-28 08:51:10|10.86|9.46|10.88|9.48|10.88|9.48|10.83|9.43|0
1643359880000|2022-01-28 08:51:20|10.86|9.46|10.76|9.36|10.86|9.46|10.76|9.36|0
1643359890000|2022-01-28 08:51:30|10.78|9.38|10.82|9.42|10.82|9.42|10.77|9.37|0
1643359900000|2022-01-28 08:51:40|10.84|9.44|10.78|9.38|10.84|9.44|10.72|9.32|0
1643359910000|2022-01-28 08:51:50|10.77|9.37|10.72|9.32|10.77|9.37|10.72|9.32|0
1643359920000|2022-01-28 08:52:00|10.74|9.34|10.78|9.38|10.8|9.4|10.74|9.34|0
1643359930000|2022-01-28 08:52:10|10.79|9.39|10.8|9.4|10.8|9.4|10.79|9.39|0
1643359940000|2022-01-28 08:52:20|10.78|9.38|10.74|9.34|10.82|9.42|10.74|9.34|0
1643359950000|2022-01-28 08:52:30|10.72|9.32|10.7|9.3|10.72|9.32|10.68|9.28|0
1643359960000|2022-01-28 08:52:40|10.68|9.28|10.64|9.24|10.68|9.28|10.64|9.24|0
1643359970000|2022-01-28 08:52:50|10.65|9.25|10.64|9.24|10.68|9.28|10.64|9.24|0
1643359980000|2022-01-28 08:53:00|10.63|9.23|10.66|9.26|10.68|9.28|10.63|9.23|0
1643359990000|2022-01-28 08:53:10|10.67|9.27|10.64|9.24|10.67|9.27|10.64|9.24|0
1643360000000|2022-01-28 08:53:20|10.68|9.28|10.66|9.26|10.68|9.28|10.66|9.26|0
1643360010000|2022-01-28 08:53:30|10.62|9.22|10.54|9.14|10.62|9.22|10.52|9.12|0
1643360020000|2022-01-28 08:53:40|10.56|9.16|10.58|9.18|10.6|9.2|10.56|9.16|0
1643360030000|2022-01-28 08:53:50|10.54|9.14|10.57|9.17|10.57|9.17|10.54|9.14|0
1643360040000|2022-01-28 08:54:00|10.56|9.16|10.58|9.18|10.62|9.22|10.56|9.16|0
1643360050000|2022-01-28 08:54:10|10.6|9.2|10.6|9.2|10.6|9.2|10.59|9.19|0
1643360060000|2022-01-28 08:54:20|10.63|9.23|10.7|9.3|10.7|9.3|10.63|9.23|0
1643360070000|2022-01-28 08:54:30|10.71|9.31|10.71|9.31|10.73|9.33|10.68|9.28|0
1643360080000|2022-01-28 08:54:40|10.68|9.28|10.72|9.32|10.72|9.32|10.68|9.28|0
1643360090000|2022-01-28 08:54:50|10.79|9.39|10.8|9.4|10.8|9.4|10.76|9.36|0
1643360100000|2022-01-28 08:55:00|10.84|9.44|10.76|9.36|10.84|9.44|10.76|9.36|0
1643360110000|2022-01-28 08:55:10|10.73|9.33|10.8|9.4|10.8|9.4|10.73|9.33|0
1643360120000|2022-01-28 08:55:20|10.82|9.42|10.74|9.34|10.82|9.42|10.74|9.34|0
1643360130000|2022-01-28 08:55:30|10.72|9.32|10.71|9.31|10.74|9.34|10.71|9.31|0
1643360140000|2022-01-28 08:55:40|10.7|9.3|10.7|9.3|10.72|9.32|10.7|9.3|0
1643360150000|2022-01-28 08:55:50|10.72|9.32|10.68|9.28|10.76|9.36|10.68|9.28|0
1643360160000|2022-01-28 08:56:00|10.7|9.3|10.68|9.28|10.72|9.32|10.68|9.28|0
1643360170000|2022-01-28 08:56:10|10.72|9.32|10.76|9.36|10.76|9.36|10.71|9.31|0
1643360180000|2022-01-28 08:56:20|10.73|9.33|10.69|9.29|10.73|9.33|10.69|9.29|0
1643360190000|2022-01-28 08:56:30|10.59|9.19|10.59|9.19|10.6|9.2|10.59|9.19|0
1643360200000|2022-01-28 08:56:40|10.52|9.12|10.48|9.08|10.53|9.13|10.48|9.08|0
1643360210000|2022-01-28 08:56:50|10.5|9.1|10.47|9.07|10.5|9.1|10.47|9.07|0
1643360220000|2022-01-28 08:57:00|10.5|9.1|10.4|9|10.52|9.12|10.4|9|0
1643360230000|2022-01-28 08:57:10|10.32|8.92|10.38|8.98|10.38|8.98|10.32|8.92|0
1643360240000|2022-01-28 08:57:20|10.36|8.96|10.36|8.96|10.39|8.99|10.36|8.96|0
1643360250000|2022-01-28 08:57:30|10.4|9|10.4|9|10.42|9.02|10.4|9|0
1643360260000|2022-01-28 08:57:40|10.48|9.08|10.58|9.18|10.58|9.18|10.48|9.08|0
1643360270000|2022-01-28 08:57:50|10.62|9.22|10.65|9.25|10.65|9.25|10.62|9.22|0
1643360280000|2022-01-28 08:58:00|10.63|9.23|10.64|9.24|10.64|9.24|10.58|9.18|0
1643360290000|2022-01-28 08:58:10|10.69|9.29|10.77|9.37|10.86|9.46|10.69|9.29|0
1643360300000|2022-01-28 08:58:20|10.78|9.38|10.76|9.36|10.78|9.38|10.76|9.36|0
1643360310000|2022-01-28 08:58:30|10.78|9.38|10.86|9.46|10.86|9.46|10.78|9.38|0
1643360320000|2022-01-28 08:58:40|10.84|9.44|10.84|9.44|10.85|9.45|10.84|9.44|0
1643360330000|2022-01-28 08:58:50|10.82|9.42|10.88|9.48|10.88|9.48|10.8|9.4|0
1643360340000|2022-01-28 08:59:00|10.89|9.49|10.83|9.43|10.89|9.49|10.82|9.42|0
1643360350000|2022-01-28 08:59:10|10.86|9.46|10.88|9.48|10.88|9.48|10.86|9.46|0
1643360360000|2022-01-28 08:59:20|10.86|9.46|10.88|9.48|10.88|9.48|10.86|9.46|0
1643360370000|2022-01-28 08:59:30|10.9|9.5|10.88|9.48|10.9|9.5|10.88|9.48|0
1643360380000|2022-01-28 08:59:40|10.94|9.54|10.96|9.56|10.96|9.56|10.94|9.54|0
1643360390000|2022-01-28 08:59:50|10.84|9.44|10.87|9.47|10.87|9.47|10.84|9.44|0
1643360400000|2022-01-28 09:00:00|10.81|9.41|10.86|9.46|10.86|9.46|10.8|9.4|0
1643360410000|2022-01-28 09:00:10|10.88|9.48|10.86|9.46|10.88|9.48|10.76|9.36|0
1643360420000|2022-01-28 09:00:20|10.78|9.38|10.83|9.43|10.83|9.43|10.78|9.38|0
1643360430000|2022-01-28 09:00:30|10.84|9.44|10.89|9.49|10.89|9.49|10.81|9.41|0
1643360440000|2022-01-28 09:00:40|10.86|9.46|10.95|9.55|10.95|9.55|10.86|9.46|0
1643360450000|2022-01-28 09:00:50|10.91|9.51|11.02|9.62|11.02|9.62|10.91|9.51|0
1643360460000|2022-01-28 09:01:00|11.04|9.64|10.99|9.59|11.04|9.64|10.99|9.59|0
1643360470000|2022-01-28 09:01:10|10.94|9.54|10.86|9.46|10.94|9.54|10.86|9.46|0
1643360480000|2022-01-28 09:01:20|10.84|9.44|10.78|9.38|10.84|9.44|10.75|9.35|0
1643360490000|2022-01-28 09:01:30|10.79|9.39|10.78|9.38|10.8|9.4|10.78|9.38|0
1643360500000|2022-01-28 09:01:40|10.74|9.34|10.72|9.32|10.74|9.34|10.71|9.31|0
1643360510000|2022-01-28 09:01:50|10.74|9.34|10.68|9.28|10.74|9.34|10.66|9.26|0
1643360520000|2022-01-28 09:02:00|10.69|9.29|10.67|9.27|10.69|9.29|10.67|9.27|0
1643360530000|2022-01-28 09:02:10|10.71|9.31|10.65|9.25|10.71|9.31|10.65|9.25|0
1643360540000|2022-01-28 09:02:20|10.62|9.22|10.6|9.2|10.64|9.24|10.6|9.2|0
1643360550000|2022-01-28 09:02:30|10.62|9.22|10.59|9.19|10.62|9.22|10.59|9.19|0
1643360560000|2022-01-28 09:02:40|10.58|9.18|10.52|9.12|10.58|9.18|10.52|9.12|0
1643360570000|2022-01-28 09:02:50|10.48|9.08|10.6|9.2|10.6|9.2|10.48|9.08|0
1643360580000|2022-01-28 09:03:00|10.59|9.19|10.57|9.17|10.61|9.21|10.57|9.17|0
1643360590000|2022-01-28 09:03:10|10.5|9.1|10.6|9.2|10.62|9.22|10.5|9.1|0
1643360600000|2022-01-28 09:03:20|10.62|9.22|10.62|9.22|10.62|9.22|10.6|9.2|0
1643360610000|2022-01-28 09:03:30|10.64|9.24|10.62|9.22|10.64|9.24|10.62|9.22|0
1643360620000|2022-01-28 09:03:40|10.66|9.26|10.66|9.26|10.66|9.26|10.66|9.26|0
1643360630000|2022-01-28 09:03:50|10.6|9.2|10.42|9.02|10.6|9.2|10.42|9.02|0
1643360640000|2022-01-28 09:04:00|10.38|8.98|10.35|8.95|10.38|8.98|10.34|8.94|0
1643360650000|2022-01-28 09:04:10|10.4|9|10.45|9.05|10.5|9.1|10.4|9|0
1643360660000|2022-01-28 09:04:20|10.43|9.03|10.4|9|10.44|9.04|10.4|9|0
1643360670000|2022-01-28 09:04:30|10.41|9.01|10.34|8.94|10.41|9.01|10.34|8.94|0
1643360680000|2022-01-28 09:04:40|10.32|8.92|10.36|8.96|10.36|8.96|10.32|8.92|0
1643360690000|2022-01-28 09:04:50|10.38|8.98|10.35|8.95|10.38|8.98|10.34|8.94|0
1643360700000|2022-01-28 09:05:00|10.34|8.94|10.42|9.02|10.42|9.02|10.34|8.94|0
1643360710000|2022-01-28 09:05:10|10.36|8.96|10.3|8.9|10.36|8.96|10.3|8.9|0
1643360720000|2022-01-28 09:05:20|10.22|8.82|10.26|8.86|10.26|8.86|10.21|8.81|0
1643360730000|2022-01-28 09:05:30|10.24|8.84|10.26|8.86|10.26|8.86|10.22|8.82|0
1643360740000|2022-01-28 09:05:40|10.27|8.87|10.26|8.86|10.27|8.87|10.26|8.86|0
1643360750000|2022-01-28 09:05:50|10.24|8.84|10.32|8.92|10.32|8.92|10.22|8.82|0
1643360760000|2022-01-28 09:06:00|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1643360770000|2022-01-28 09:06:10|10.23|8.83|10.24|8.84|10.24|8.84|10.23|8.83|0
1643360780000|2022-01-28 09:06:20|10.19|8.79|10.14|8.74|10.19|8.79|10.14|8.74|0
1643360790000|2022-01-28 09:06:30|10.15|8.75|10.18|8.78|10.18|8.78|10.15|8.75|0
1643360800000|2022-01-28 09:06:40|10.22|8.82|10.28|8.88|10.29|8.89|10.22|8.82|0
1643360810000|2022-01-28 09:06:50|10.32|8.92|10.3|8.9|10.32|8.92|10.28|8.88|0
1643360820000|2022-01-28 09:07:00|10.22|8.82|10.22|8.82|10.22|8.82|10.22|8.82|0
1643360830000|2022-01-28 09:07:10|10.26|8.86|10.36|8.96|10.36|8.96|10.26|8.86|0
1643360840000|2022-01-28 09:07:20|10.34|8.94|10.19|8.79|10.34|8.94|10.19|8.79|0
1643360850000|2022-01-28 09:07:30|10.13|8.73|10|8.6|10.13|8.73|10|8.6|0
1643360860000|2022-01-28 09:07:40|10.03|8.63|9.98|8.58|10.03|8.63|9.98|8.58|0
1643360870000|2022-01-28 09:07:50|10.01|8.61|10.03|8.63|10.03|8.63|9.99|8.59|0
1643360880000|2022-01-28 09:08:00|10.05|8.65|10.1|8.7|10.11|8.71|10.05|8.65|0
1643360890000|2022-01-28 09:08:10|10.13|8.73|10.01|8.61|10.13|8.73|10.01|8.61|0
1643360900000|2022-01-28 09:08:20|10.03|8.63|10.06|8.66|10.06|8.66|10|8.6|0
1643360910000|2022-01-28 09:08:30|10.05|8.65|10.07|8.67|10.07|8.67|10.03|8.63|0
1643360920000|2022-01-28 09:08:40|10.05|8.65|10.12|8.72|10.17|8.77|10.05|8.65|0
1643360930000|2022-01-28 09:08:50|10.1|8.7|10.07|8.67|10.1|8.7|10.07|8.67|0
1643360940000|2022-01-28 09:09:00|10.05|8.65|10.09|8.69|10.09|8.69|10.05|8.65|0
1643360950000|2022-01-28 09:09:10|10.07|8.67|10.05|8.65|10.09|8.69|10.05|8.65|0
1643360960000|2022-01-28 09:09:20|10.11|8.71|10.13|8.73|10.13|8.73|10.11|8.71|0
1643360970000|2022-01-28 09:09:30|10.15|8.75|10.06|8.66|10.15|8.75|10.06|8.66|0
1643360980000|2022-01-28 09:09:40|10.09|8.69|10.11|8.71|10.11|8.71|10.05|8.65|0
1643360990000|2022-01-28 09:09:50|10.13|8.73|10.18|8.78|10.18|8.78|10.13|8.73|0
1643361000000|2022-01-28 09:10:00|10.16|8.76|10.15|8.75|10.16|8.76|10.15|8.75|0
1643361010000|2022-01-28 09:10:10|10.16|8.76|10.2|8.8|10.2|8.8|10.16|8.76|0
1643361020000|2022-01-28 09:10:20|10.18|8.78|10.16|8.76|10.18|8.78|10.16|8.76|0
1643361030000|2022-01-28 09:10:30|10.18|8.78|10.32|8.92|10.32|8.92|10.18|8.78|0
1643361040000|2022-01-28 09:10:40|10.37|8.97|10.42|9.02|10.42|9.02|10.37|8.97|0
1643361050000|2022-01-28 09:10:50|10.41|9.01|10.41|9.01|10.42|9.02|10.4|9|0
1643361060000|2022-01-28 09:11:00|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1643361070000|2022-01-28 09:11:10|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1643361080000|2022-01-28 09:11:20|10.48|9.08|10.55|9.15|10.55|9.15|10.48|9.08|0
1643361090000|2022-01-28 09:11:30|10.61|9.21|10.63|9.23|10.63|9.23|10.61|9.21|0
1643361100000|2022-01-28 09:11:40|10.67|9.27|10.65|9.25|10.67|9.27|10.65|9.25|0
1643361110000|2022-01-28 09:11:50|10.69|9.29|10.65|9.25|10.69|9.29|10.65|9.25|0
1643361120000|2022-01-28 09:12:00|10.69|9.29|10.61|9.21|10.69|9.29|10.61|9.21|0
1643361130000|2022-01-28 09:12:10|10.65|9.25|10.63|9.23|10.65|9.25|10.61|9.21|0
1643361140000|2022-01-28 09:12:20|10.65|9.25|10.63|9.23|10.65|9.25|10.63|9.23|0
1643361150000|2022-01-28 09:12:30|10.62|9.22|10.63|9.23|10.63|9.23|10.62|9.22|0
1643361160000|2022-01-28 09:12:40|10.59|9.19|10.63|9.23|10.63|9.23|10.55|9.15|0
1643361170000|2022-01-28 09:12:50|10.61|9.21|10.75|9.35|10.75|9.35|10.59|9.19|0
1643361180000|2022-01-28 09:13:00|10.77|9.37|10.74|9.34|10.77|9.37|10.73|9.33|0
1643361190000|2022-01-28 09:13:10|10.73|9.33|10.77|9.37|10.77|9.37|10.73|9.33|0
1643361200000|2022-01-28 09:13:20|10.75|9.35|10.88|9.48|10.88|9.48|10.75|9.35|0
1643361210000|2022-01-28 09:13:30|10.78|9.38|10.78|9.38|10.79|9.39|10.78|9.38|0
1643361220000|2022-01-28 09:13:40|10.84|9.44|11.04|9.64|11.04|9.64|10.84|9.44|0
1643361230000|2022-01-28 09:13:50|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1643361240000|2022-01-28 09:14:00|11.07|9.67|11.05|9.65|11.07|9.67|11.04|9.64|0
1643361250000|2022-01-28 09:14:10|11.06|9.66|11.08|9.68|11.08|9.68|11.02|9.62|0
1643361260000|2022-01-28 09:14:20|11.13|9.73|11.21|9.81|11.21|9.81|11.13|9.73|0
1643361270000|2022-01-28 09:14:30|11.25|9.85|11.2|9.8|11.25|9.85|11.2|9.8|0
1643361280000|2022-01-28 09:14:40|11.21|9.81|11.29|9.89|11.29|9.89|11.21|9.81|0
1643361290000|2022-01-28 09:14:50|11.23|9.83|11.2|9.8|11.23|9.83|11.18|9.78|0
1643361300000|2022-01-28 09:15:00|11.18|9.78|11.21|9.81|11.25|9.85|11.18|9.78|0
1643361310000|2022-01-28 09:15:10|11.16|9.76|11.33|9.93|11.33|9.93|11.16|9.76|0
1643361320000|2022-01-28 09:15:20|11.31|9.91|11.37|9.97|11.37|9.97|11.31|9.91|0
1643361330000|2022-01-28 09:15:30|11.35|9.95|11.34|9.94|11.36|9.96|11.34|9.94|0
1643361340000|2022-01-28 09:15:40|11.31|9.91|11.35|9.95|11.35|9.95|11.3|9.9|0
1643361350000|2022-01-28 09:15:50|11.29|9.89|11.27|9.87|11.31|9.91|11.27|9.87|0
1643361360000|2022-01-28 09:16:00|11.25|9.85|11.18|9.78|11.25|9.85|11.18|9.78|0
1643361370000|2022-01-28 09:16:10|11.2|9.8|11.2|9.8|11.22|9.82|11.2|9.8|0
1643361380000|2022-01-28 09:16:20|11.16|9.76|11.12|9.72|11.16|9.76|11.12|9.72|0
1643361390000|2022-01-28 09:16:30|11.1|9.7|11.14|9.74|11.14|9.74|11.1|9.7|0
1643361400000|2022-01-28 09:16:40|11.16|9.76|11.18|9.78|11.18|9.78|11.16|9.76|0
1643361410000|2022-01-28 09:16:50|11.16|9.76|11.13|9.73|11.16|9.76|11.08|9.68|0
1643361420000|2022-01-28 09:17:00|11.14|9.74|11.14|9.74|11.14|9.74|11.1|9.7|0
1643361430000|2022-01-28 09:17:10|11.13|9.73|11.12|9.72|11.13|9.73|11.12|9.72|0
1643361440000|2022-01-28 09:17:20|11.1|9.7|11.12|9.72|11.14|9.74|11.1|9.7|0
1643361450000|2022-01-28 09:17:30|11.08|9.68|11.12|9.72|11.12|9.72|11.08|9.68|0
1643361460000|2022-01-28 09:17:40|11.1|9.7|11.04|9.64|11.12|9.72|11.04|9.64|0
1643361470000|2022-01-28 09:17:50|11.07|9.67|11.08|9.68|11.08|9.68|11.06|9.66|0
1643361480000|2022-01-28 09:18:00|10.98|9.58|10.96|9.56|10.98|9.58|10.91|9.51|0
1643361490000|2022-01-28 09:18:10|10.91|9.51|10.89|9.49|10.91|9.51|10.87|9.47|0
1643361500000|2022-01-28 09:18:20|10.91|9.51|10.88|9.48|10.91|9.51|10.88|9.48|0
1643361510000|2022-01-28 09:18:30|10.87|9.47|10.91|9.51|10.93|9.53|10.87|9.47|0
1643361520000|2022-01-28 09:18:40|10.9|9.5|10.91|9.51|10.91|9.51|10.89|9.49|0
1643361530000|2022-01-28 09:18:50|10.93|9.53|10.93|9.53|10.93|9.53|10.93|9.53|0
1643361540000|2022-01-28 09:19:00|10.91|9.51|10.93|9.53|10.93|9.53|10.87|9.47|0
1643361550000|2022-01-28 09:19:10|10.92|9.52|10.9|9.5|10.92|9.52|10.84|9.44|0
1643361560000|2022-01-28 09:19:20|10.89|9.49|10.85|9.45|10.89|9.49|10.83|9.43|0
1643361570000|2022-01-28 09:19:30|10.89|9.49|10.83|9.43|10.89|9.49|10.83|9.43|0
1643361580000|2022-01-28 09:19:40|10.87|9.47|10.85|9.45|10.88|9.48|10.85|9.45|0
1643361590000|2022-01-28 09:19:50|10.84|9.44|10.86|9.46|10.87|9.47|10.84|9.44|0
1643361600000|2022-01-28 09:20:00|10.85|9.45|10.79|9.39|10.85|9.45|10.79|9.39|0
1643361610000|2022-01-28 09:20:10|10.8|9.4|10.87|9.47|10.87|9.47|10.8|9.4|0
1643361620000|2022-01-28 09:20:20|10.88|9.48|10.88|9.48|10.88|9.48|10.85|9.45|0
1643361630000|2022-01-28 09:20:30|10.89|9.49|10.87|9.47|10.89|9.49|10.83|9.43|0
1643361640000|2022-01-28 09:20:40|10.84|9.44|10.87|9.47|10.87|9.47|10.84|9.44|0
1643361650000|2022-01-28 09:20:50|10.92|9.52|10.86|9.46|10.92|9.52|10.85|9.45|0
1643361660000|2022-01-28 09:21:00|10.88|9.48|10.83|9.43|10.88|9.48|10.83|9.43|0
1643361670000|2022-01-28 09:21:10|10.84|9.44|10.79|9.39|10.84|9.44|10.79|9.39|0
1643361680000|2022-01-28 09:21:20|10.77|9.37|10.79|9.39|10.79|9.39|10.77|9.37|0
1643361690000|2022-01-28 09:21:30|10.81|9.41|10.78|9.38|10.81|9.41|10.78|9.38|0
1643361700000|2022-01-28 09:21:40|10.79|9.39|10.77|9.37|10.79|9.39|10.77|9.37|0
1643361710000|2022-01-28 09:21:50|10.75|9.35|10.73|9.33|10.75|9.35|10.7|9.3|0
1643361720000|2022-01-28 09:22:00|10.71|9.31|10.81|9.41|10.81|9.41|10.71|9.31|0
1643361730000|2022-01-28 09:22:10|10.85|9.45|10.86|9.46|10.86|9.46|10.83|9.43|0
1643361740000|2022-01-28 09:22:20|10.84|9.44|10.83|9.43|10.86|9.46|10.83|9.43|0
1643361750000|2022-01-28 09:22:30|10.87|9.47|10.93|9.53|10.93|9.53|10.87|9.47|0
1643361760000|2022-01-28 09:22:40|11|9.6|11.03|9.63|11.03|9.63|10.99|9.59|0
1643361770000|2022-01-28 09:22:50|10.99|9.59|11.08|9.68|11.08|9.68|10.98|9.58|0
1643361780000|2022-01-28 09:23:00|11.07|9.67|11.22|9.82|11.22|9.82|11.07|9.67|0
1643361790000|2022-01-28 09:23:10|11.21|9.81|11.2|9.8|11.21|9.81|11.18|9.78|0
1643361800000|2022-01-28 09:23:20|11.29|9.89|11.31|9.91|11.31|9.91|11.26|9.86|0
1643361810000|2022-01-28 09:23:30|11.25|9.85|11.29|9.89|11.29|9.89|11.2|9.8|0
1643361820000|2022-01-28 09:23:40|11.24|9.84|11.22|9.82|11.24|9.84|11.22|9.82|0
1643361830000|2022-01-28 09:23:50|11.21|9.81|11.2|9.8|11.21|9.81|11.19|9.79|0
1643361840000|2022-01-28 09:24:00|11.19|9.79|11.14|9.74|11.19|9.79|11.12|9.72|0
1643361850000|2022-01-28 09:24:10|11.12|9.72|10.99|9.59|11.12|9.72|10.99|9.59|0
1643361860000|2022-01-28 09:24:20|10.95|9.55|10.97|9.57|10.98|9.58|10.95|9.55|0
1643361870000|2022-01-28 09:24:30|10.99|9.59|10.99|9.59|10.99|9.59|10.99|9.59|0
1643361880000|2022-01-28 09:24:40|10.95|9.55|10.99|9.59|11.01|9.61|10.95|9.55|0
1643361890000|2022-01-28 09:24:50|10.97|9.57|10.97|9.57|10.97|9.57|10.97|9.57|0
1643361900000|2022-01-28 09:25:00|10.98|9.58|10.91|9.51|10.98|9.58|10.91|9.51|0
1643361910000|2022-01-28 09:25:10|10.95|9.55|11.12|9.72|11.12|9.72|10.95|9.55|0
1643361920000|2022-01-28 09:25:20|11.07|9.67|11.09|9.69|11.09|9.69|11.04|9.64|0
1643361930000|2022-01-28 09:25:30|11.06|9.66|10.98|9.58|11.06|9.66|10.98|9.58|0
1643361940000|2022-01-28 09:25:40|10.96|9.56|10.95|9.55|10.96|9.56|10.95|9.55|0
1643361950000|2022-01-28 09:25:50|10.94|9.54|10.89|9.49|10.94|9.54|10.89|9.49|0
1643361960000|2022-01-28 09:26:00|10.86|9.46|10.89|9.49|10.89|9.49|10.86|9.46|0
1643361970000|2022-01-28 09:26:10|10.93|9.53|10.96|9.56|10.97|9.57|10.93|9.53|0
1643361980000|2022-01-28 09:26:20|10.98|9.58|10.95|9.55|10.98|9.58|10.95|9.55|0
1643361990000|2022-01-28 09:26:30|10.99|9.59|10.99|9.59|11.01|9.61|10.97|9.57|0
1643362000000|2022-01-28 09:26:40|11.02|9.62|11.03|9.63|11.03|9.63|11|9.6|0
1643362010000|2022-01-28 09:26:50|11.06|9.66|10.93|9.53|11.06|9.66|10.91|9.51|0
1643362020000|2022-01-28 09:27:00|10.95|9.55|10.94|9.54|10.95|9.55|10.93|9.53|0
1643362030000|2022-01-28 09:27:10|10.99|9.59|10.95|9.55|10.99|9.59|10.95|9.55|0
1643362040000|2022-01-28 09:27:20|10.92|9.52|10.92|9.52|10.94|9.54|10.92|9.52|0
1643362050000|2022-01-28 09:27:30|10.91|9.51|10.91|9.51|10.91|9.51|10.91|9.51|0
1643362060000|2022-01-28 09:27:40|10.95|9.55|10.93|9.53|10.95|9.55|10.92|9.52|0
1643362070000|2022-01-28 09:27:50|10.95|9.55|10.91|9.51|10.95|9.55|10.91|9.51|0
1643362080000|2022-01-28 09:28:00|10.86|9.46|10.87|9.47|10.87|9.47|10.85|9.45|0
1643362090000|2022-01-28 09:28:10|10.89|9.49|10.87|9.47|10.89|9.49|10.87|9.47|0
1643362100000|2022-01-28 09:28:20|10.88|9.48|10.89|9.49|10.89|9.49|10.87|9.47|0
1643362110000|2022-01-28 09:28:30|10.9|9.5|10.99|9.59|10.99|9.59|10.9|9.5|0
1643362120000|2022-01-28 09:28:40|10.95|9.55|10.91|9.51|10.95|9.55|10.91|9.51|0
1643362130000|2022-01-28 09:28:50|10.9|9.5|10.89|9.49|10.93|9.53|10.89|9.49|0
1643362140000|2022-01-28 09:29:00|10.88|9.48|10.76|9.36|10.88|9.48|10.76|9.36|0
1643362150000|2022-01-28 09:29:10|10.77|9.37|10.79|9.39|10.79|9.39|10.77|9.37|0
1643362160000|2022-01-28 09:29:20|10.77|9.37|10.67|9.27|10.77|9.37|10.67|9.27|0
1643362170000|2022-01-28 09:29:30|10.64|9.24|10.61|9.21|10.64|9.24|10.61|9.21|0
1643362180000|2022-01-28 09:29:40|10.67|9.27|10.63|9.23|10.67|9.27|10.63|9.23|0
1643362190000|2022-01-28 09:29:50|10.61|9.21|10.59|9.19|10.61|9.21|10.59|9.19|0
1643362200000|2022-01-28 09:30:00|10.57|9.17|10.63|9.23|10.63|9.23|10.57|9.17|0
1643362210000|2022-01-28 09:30:10|10.73|9.33|10.73|9.33|10.73|9.33|10.69|9.29|0
1643362220000|2022-01-28 09:30:20|10.69|9.29|10.79|9.39|10.79|9.39|10.69|9.29|0
1643362230000|2022-01-28 09:30:30|10.76|9.36|10.76|9.36|10.76|9.36|10.75|9.35|0
1643362240000|2022-01-28 09:30:40|10.79|9.39|10.81|9.41|10.81|9.41|10.71|9.31|0
1643362250000|2022-01-28 09:30:50|10.37|8.97|11.36|9.96|11.36|9.96|10.37|8.97|0
1643362260000|2022-01-28 09:31:00|11.39|9.99|11.43|10.03|11.43|10.03|11.37|9.97|0
1643362270000|2022-01-28 09:31:10|11.45|10.05|11.47|10.07|11.47|10.07|11.43|10.03|0
1643362280000|2022-01-28 09:31:20|11.43|10.03|11.45|10.05|11.45|10.05|11.43|10.03|0
1643362290000|2022-01-28 09:31:30|11.41|10.01|11.32|9.92|11.41|10.01|11.3|9.9|0
1643362300000|2022-01-28 09:31:40|11.33|9.93|11.26|9.86|11.33|9.93|11.24|9.84|0
1643362310000|2022-01-28 09:31:50|11.23|9.83|11.23|9.83|11.23|9.83|11.22|9.82|0
1643362320000|2022-01-28 09:32:00|11.19|9.79|11.09|9.69|11.19|9.79|11.09|9.69|0
1643362330000|2022-01-28 09:32:10|11.12|9.72|10.97|9.57|11.12|9.72|10.97|9.57|0
1643362340000|2022-01-28 09:32:20|10.91|9.51|10.91|9.51|10.95|9.55|10.91|9.51|0
1643362350000|2022-01-28 09:32:30|10.92|9.52|10.89|9.49|10.96|9.56|10.89|9.49|0
1643362360000|2022-01-28 09:32:40|10.98|9.58|11.04|9.64|11.04|9.64|10.96|9.56|0
1643362370000|2022-01-28 09:32:50|11.03|9.63|11.19|9.79|11.19|9.79|11.03|9.63|0
1643362380000|2022-01-28 09:33:00|11.25|9.85|11.21|9.81|11.25|9.85|11.2|9.8|0
1643362390000|2022-01-28 09:33:10|11.22|9.82|11.27|9.87|11.28|9.88|11.22|9.82|0
1643362400000|2022-01-28 09:33:20|11.24|9.84|11.31|9.91|11.31|9.91|11.24|9.84|0
1643362410000|2022-01-28 09:33:30|11.32|9.92|11.32|9.92|11.34|9.94|11.32|9.92|0
1643362420000|2022-01-28 09:33:40|11.26|9.86|11.3|9.9|11.3|9.9|11.26|9.86|0
1643362430000|2022-01-28 09:33:50|11.28|9.88|11.26|9.86|11.29|9.89|11.26|9.86|0
1643362440000|2022-01-28 09:34:00|11.24|9.84|11.18|9.78|11.26|9.86|11.18|9.78|0
1643362450000|2022-01-28 09:34:10|11.15|9.75|11.16|9.76|11.16|9.76|11.14|9.74|0
1643362460000|2022-01-28 09:34:20|11.17|9.77|11.21|9.81|11.21|9.81|11.16|9.76|0
1643362470000|2022-01-28 09:34:30|11.25|9.85|11.16|9.76|11.26|9.86|11.16|9.76|0
1643362480000|2022-01-28 09:34:40|11.14|9.74|11.03|9.63|11.14|9.74|11.03|9.63|0
1643362490000|2022-01-28 09:34:50|11.02|9.62|11.03|9.63|11.03|9.63|11.02|9.62|0
1643362500000|2022-01-28 09:35:00|11.01|9.61|11.09|9.69|11.09|9.69|10.99|9.59|0
1643362510000|2022-01-28 09:35:10|11.1|9.7|11.07|9.67|11.11|9.71|11.07|9.67|0
1643362520000|2022-01-28 09:35:20|11.11|9.71|11.1|9.7|11.11|9.71|11.09|9.69|0
1643362530000|2022-01-28 09:35:30|11.09|9.69|11.11|9.71|11.12|9.72|11.07|9.67|0
1643362540000|2022-01-28 09:35:40|11.08|9.68|11.09|9.69|11.09|9.69|11.08|9.68|0
1643362550000|2022-01-28 09:35:50|11.1|9.7|11.05|9.65|11.1|9.7|11.05|9.65|0
1643362560000|2022-01-28 09:36:00|11.03|9.63|10.98|9.58|11.03|9.63|10.97|9.57|0
1643362570000|2022-01-28 09:36:10|10.95|9.55|11|9.6|11.01|9.61|10.95|9.55|0
1643362580000|2022-01-28 09:36:20|10.99|9.59|10.99|9.59|11|9.6|10.98|9.58|0
1643362590000|2022-01-28 09:36:30|11.01|9.61|11.03|9.63|11.06|9.66|11.01|9.61|0
1643362600000|2022-01-28 09:36:40|11.02|9.62|11.03|9.63|11.05|9.65|11.02|9.62|0
1643362610000|2022-01-28 09:36:50|10.97|9.57|10.81|9.41|10.97|9.57|10.81|9.41|0
1643362620000|2022-01-28 09:37:00|10.84|9.44|10.73|9.33|10.84|9.44|10.73|9.33|0
1643362630000|2022-01-28 09:37:10|10.75|9.35|10.78|9.38|10.78|9.38|10.73|9.33|0
1643362640000|2022-01-28 09:37:20|10.77|9.37|10.79|9.39|10.79|9.39|10.77|9.37|0
1643362650000|2022-01-28 09:37:30|10.77|9.37|10.75|9.35|10.77|9.37|10.75|9.35|0
1643362660000|2022-01-28 09:37:40|10.8|9.4|10.96|9.56|10.96|9.56|10.8|9.4|0
1643362670000|2022-01-28 09:37:50|10.91|9.51|10.92|9.52|10.94|9.54|10.91|9.51|0
1643362680000|2022-01-28 09:38:00|10.87|9.47|10.91|9.51|10.91|9.51|10.87|9.47|0
1643362690000|2022-01-28 09:38:10|10.9|9.5|10.93|9.53|10.93|9.53|10.89|9.49|0
1643362700000|2022-01-28 09:38:20|10.91|9.51|10.79|9.39|10.93|9.53|10.79|9.39|0
1643362710000|2022-01-28 09:38:30|10.77|9.37|10.84|9.44|10.84|9.44|10.77|9.37|0
1643362720000|2022-01-28 09:38:40|10.86|9.46|10.78|9.38|10.86|9.46|10.78|9.38|0
1643362730000|2022-01-28 09:38:50|10.79|9.39|10.92|9.52|10.92|9.52|10.79|9.39|0
1643362740000|2022-01-28 09:39:00|10.87|9.47|10.83|9.43|10.87|9.47|10.83|9.43|0
1643362750000|2022-01-28 09:39:10|10.79|9.39|10.79|9.39|10.79|9.39|10.78|9.38|0
1643362760000|2022-01-28 09:39:20|10.8|9.4|10.83|9.43|10.83|9.43|10.8|9.4|0
1643362770000|2022-01-28 09:39:30|10.89|9.49|10.9|9.5|10.94|9.54|10.89|9.49|0
1643362780000|2022-01-28 09:39:40|10.87|9.47|10.89|9.49|10.89|9.49|10.87|9.47|0
1643362790000|2022-01-28 09:39:50|10.9|9.5|10.89|9.49|10.9|9.5|10.89|9.49|0
1643362800000|2022-01-28 09:40:00|10.94|9.54|10.95|9.55|10.97|9.57|10.94|9.54|0
1643362810000|2022-01-28 09:40:10|10.98|9.58|10.87|9.47|10.98|9.58|10.84|9.44|0
1643362820000|2022-01-28 09:40:20|10.91|9.51|10.87|9.47|10.91|9.51|10.87|9.47|0
1643362830000|2022-01-28 09:40:30|10.88|9.48|10.87|9.47|10.89|9.49|10.87|9.47|0
1643362840000|2022-01-28 09:40:40|10.85|9.45|10.86|9.46|10.87|9.47|10.85|9.45|0
1643362850000|2022-01-28 09:40:50|10.85|9.45|10.85|9.45|10.85|9.45|10.77|9.37|0
1643362860000|2022-01-28 09:41:00|10.83|9.43|10.81|9.41|10.83|9.43|10.81|9.41|0
1643362870000|2022-01-28 09:41:10|10.85|9.45|10.85|9.45|10.85|9.45|10.81|9.41|0
1643362880000|2022-01-28 09:41:20|10.84|9.44|10.84|9.44|10.84|9.44|10.81|9.41|0
1643362890000|2022-01-28 09:41:30|10.87|9.47|10.86|9.46|10.95|9.55|10.86|9.46|0
1643362900000|2022-01-28 09:41:40|10.85|9.45|10.89|9.49|10.89|9.49|10.85|9.45|0
1643362910000|2022-01-28 09:41:50|10.91|9.51|10.89|9.49|10.91|9.51|10.89|9.49|0
1643362920000|2022-01-28 09:42:00|10.85|9.45|10.83|9.43|10.85|9.45|10.83|9.43|0
1643362930000|2022-01-28 09:42:10|10.78|9.38|10.81|9.41|10.81|9.41|10.77|9.37|0
1643362940000|2022-01-28 09:42:20|10.86|9.46|10.82|9.42|10.86|9.46|10.8|9.4|0
1643362950000|2022-01-28 09:42:30|10.81|9.41|10.83|9.43|10.85|9.45|10.81|9.41|0
1643362960000|2022-01-28 09:42:40|10.87|9.47|10.88|9.48|10.88|9.48|10.87|9.47|0
1643362970000|2022-01-28 09:42:50|10.87|9.47|10.85|9.45|10.89|9.49|10.85|9.45|0
1643362980000|2022-01-28 09:43:00|10.87|9.47|10.89|9.49|10.89|9.49|10.87|9.47|0
1643362990000|2022-01-28 09:43:10|10.97|9.57|11|9.6|11.01|9.61|10.97|9.57|0
1643363000000|2022-01-28 09:43:20|11.03|9.63|11.06|9.66|11.1|9.7|11.03|9.63|0
1643363010000|2022-01-28 09:43:30|11.07|9.67|11.05|9.65|11.1|9.7|11.05|9.65|0
1643363020000|2022-01-28 09:43:40|11.11|9.71|11.17|9.77|11.17|9.77|11.09|9.69|0
1643363030000|2022-01-28 09:43:50|11.24|9.84|11.17|9.77|11.24|9.84|11.17|9.77|0
1643363040000|2022-01-28 09:44:00|11.16|9.76|11.17|9.77|11.19|9.79|11.16|9.76|0
1643363050000|2022-01-28 09:44:10|11.15|9.75|11.15|9.75|11.15|9.75|11.15|9.75|0
1643363060000|2022-01-28 09:44:20|11.27|9.87|11.28|9.88|11.28|9.88|11.25|9.85|0
1643363070000|2022-01-28 09:44:30|11.26|9.86|11.32|9.92|11.32|9.92|11.26|9.86|0
1643363080000|2022-01-28 09:44:40|11.3|9.9|11.28|9.88|11.3|9.9|11.28|9.88|0
1643363090000|2022-01-28 09:44:50|11.35|9.95|11.35|9.95|11.35|9.95|11.34|9.94|0
1643363100000|2022-01-28 09:45:00|11.34|9.94|11.35|9.95|11.35|9.95|11.34|9.94|0
1643363110000|2022-01-28 09:45:10|11.34|9.94|11.24|9.84|11.34|9.94|11.22|9.82|0
1643363120000|2022-01-28 09:45:20|11.27|9.87|11.3|9.9|11.3|9.9|11.26|9.86|0
1643363130000|2022-01-28 09:45:30|11.32|9.92|11.34|9.94|11.36|9.96|11.32|9.92|0
1643363140000|2022-01-28 09:45:40|11.39|9.99|11.44|10.04|11.44|10.04|11.39|9.99|0
1643363150000|2022-01-28 09:45:50|11.47|10.07|11.43|10.03|11.47|10.07|11.42|10.02|0
1643363160000|2022-01-28 09:46:00|11.48|10.08|11.4|10|11.48|10.08|11.4|10|0
1643363170000|2022-01-28 09:46:10|11.39|9.99|11.39|9.99|11.39|9.99|11.38|9.98|0
1643363180000|2022-01-28 09:46:20|11.38|9.98|11.3|9.9|11.38|9.98|11.3|9.9|0
1643363190000|2022-01-28 09:46:30|11.32|9.92|11.16|9.76|11.32|9.92|11.16|9.76|0
1643363200000|2022-01-28 09:46:40|11.18|9.78|11.17|9.77|11.19|9.79|11.17|9.77|0
1643363210000|2022-01-28 09:46:50|11.18|9.78|11.22|9.82|11.22|9.82|11.18|9.78|0
1643363220000|2022-01-28 09:47:00|11.23|9.83|11.26|9.86|11.26|9.86|11.22|9.82|0
1643363230000|2022-01-28 09:47:10|11.28|9.88|11.3|9.9|11.3|9.9|11.27|9.87|0
1643363240000|2022-01-28 09:47:20|11.28|9.88|11.26|9.86|11.28|9.88|11.21|9.81|0
1643363250000|2022-01-28 09:47:30|11.23|9.83|11.15|9.75|11.23|9.83|11.15|9.75|0
1643363260000|2022-01-28 09:47:40|11.14|9.74|11.03|9.63|11.14|9.74|11.03|9.63|0
1643363270000|2022-01-28 09:47:50|11.07|9.67|11.07|9.67|11.07|9.67|11.05|9.65|0
1643363280000|2022-01-28 09:48:00|11.13|9.73|11.17|9.77|11.17|9.77|11.13|9.73|0
1643363290000|2022-01-28 09:48:10|11.19|9.79|11.18|9.78|11.26|9.86|11.18|9.78|0
1643363300000|2022-01-28 09:48:20|11.17|9.77|11.15|9.75|11.19|9.79|11.15|9.75|0
1643363310000|2022-01-28 09:48:30|11.14|9.74|11.11|9.71|11.14|9.74|11.1|9.7|0
1643363320000|2022-01-28 09:48:40|11.15|9.75|11.15|9.75|11.17|9.77|11.15|9.75|0
1643363330000|2022-01-28 09:48:50|11.11|9.71|11.16|9.76|11.16|9.76|11.11|9.71|0
1643363340000|2022-01-28 09:49:00|11.15|9.75|11.09|9.69|11.15|9.75|11.09|9.69|0
1643363350000|2022-01-28 09:49:10|11.02|9.62|10.99|9.59|11.05|9.65|10.99|9.59|0
1643363360000|2022-01-28 09:49:20|10.98|9.58|10.94|9.54|10.99|9.59|10.94|9.54|0
1643363370000|2022-01-28 09:49:30|10.88|9.48|10.75|9.35|10.88|9.48|10.75|9.35|0
1643363380000|2022-01-28 09:49:40|10.77|9.37|10.76|9.36|10.77|9.37|10.76|9.36|0
1643363390000|2022-01-28 09:49:50|10.69|9.29|10.83|9.43|10.83|9.43|10.69|9.29|0
1643363400000|2022-01-28 09:50:00|10.87|9.47|10.89|9.49|10.89|9.49|10.83|9.43|0
1643363410000|2022-01-28 09:50:10|10.91|9.51|10.97|9.57|10.97|9.57|10.91|9.51|0
1643363420000|2022-01-28 09:50:20|10.95|9.55|10.96|9.56|10.97|9.57|10.95|9.55|0
1643363430000|2022-01-28 09:50:30|10.95|9.55|10.87|9.47|10.95|9.55|10.85|9.45|0
1643363440000|2022-01-28 09:50:40|10.8|9.4|10.8|9.4|10.84|9.44|10.77|9.37|0
1643363450000|2022-01-28 09:50:50|10.78|9.38|10.74|9.34|10.78|9.38|10.74|9.34|0
1643363460000|2022-01-28 09:51:00|10.76|9.36|10.7|9.3|10.76|9.36|10.67|9.27|0
1643363470000|2022-01-28 09:51:10|10.72|9.32|10.72|9.32|10.73|9.33|10.72|9.32|0
1643363480000|2022-01-28 09:51:20|10.74|9.34|10.74|9.34|10.74|9.34|10.7|9.3|0
1643363490000|2022-01-28 09:51:30|10.7|9.3|10.68|9.28|10.72|9.32|10.68|9.28|0
1643363500000|2022-01-28 09:51:40|10.7|9.3|10.67|9.27|10.7|9.3|10.67|9.27|0
1643363510000|2022-01-28 09:51:50|10.66|9.26|10.75|9.35|10.78|9.38|10.66|9.26|0
1643363520000|2022-01-28 09:52:00|10.74|9.34|10.68|9.28|10.74|9.34|10.65|9.25|0
1643363530000|2022-01-28 09:52:10|10.7|9.3|10.61|9.21|10.7|9.3|10.61|9.21|0
1643363540000|2022-01-28 09:52:20|10.64|9.24|10.65|9.25|10.65|9.25|10.64|9.24|0
1643363550000|2022-01-28 09:52:30|10.7|9.3|10.76|9.36|10.78|9.38|10.68|9.28|0
1643363560000|2022-01-28 09:52:40|10.74|9.34|10.82|9.42|10.82|9.42|10.74|9.34|0
1643363570000|2022-01-28 09:52:50|10.83|9.43|10.84|9.44|10.84|9.44|10.82|9.42|0
1643363580000|2022-01-28 09:53:00|10.82|9.42|10.82|9.42|10.82|9.42|10.81|9.41|0
1643363590000|2022-01-28 09:53:10|10.86|9.46|10.82|9.42|10.86|9.46|10.8|9.4|0
1643363600000|2022-01-28 09:53:20|10.84|9.44|10.86|9.46|10.86|9.46|10.84|9.44|0
1643363610000|2022-01-28 09:53:30|10.84|9.44|10.86|9.46|10.86|9.46|10.84|9.44|0
1643363620000|2022-01-28 09:53:40|10.84|9.44|10.76|9.36|10.86|9.46|10.76|9.36|0
1643363630000|2022-01-28 09:53:50|10.69|9.29|10.76|9.36|10.76|9.36|10.68|9.28|0
1643363640000|2022-01-28 09:54:00|10.78|9.38|10.82|9.42|10.82|9.42|10.78|9.38|0
1643363650000|2022-01-28 09:54:10|10.83|9.43|10.84|9.44|10.85|9.45|10.83|9.43|0
1643363660000|2022-01-28 09:54:20|10.81|9.41|10.8|9.4|10.82|9.42|10.8|9.4|0
1643363670000|2022-01-28 09:54:30|10.84|9.44|10.74|9.34|10.84|9.44|10.74|9.34|0
1643363680000|2022-01-28 09:54:40|10.72|9.32|10.72|9.32|10.74|9.34|10.7|9.3|0
1643363690000|2022-01-28 09:54:50|10.73|9.33|10.84|9.44|10.84|9.44|10.73|9.33|0
1643363700000|2022-01-28 09:55:00|10.88|9.48|10.97|9.57|10.97|9.57|10.88|9.48|0
1643363710000|2022-01-28 09:55:10|10.94|9.54|10.99|9.59|10.99|9.59|10.94|9.54|0
1643363720000|2022-01-28 09:55:20|10.96|9.56|11.01|9.61|11.01|9.61|10.96|9.56|0
1643363730000|2022-01-28 09:55:30|10.94|9.54|10.94|9.54|10.96|9.56|10.92|9.52|0
1643363740000|2022-01-28 09:55:40|10.96|9.56|10.94|9.54|10.96|9.56|10.94|9.54|0
1643363750000|2022-01-28 09:55:50|10.86|9.46|10.9|9.5|10.9|9.5|10.86|9.46|0
1643363760000|2022-01-28 09:56:00|10.92|9.52|10.91|9.51|10.92|9.52|10.88|9.48|0
1643363770000|2022-01-28 09:56:10|10.92|9.52|10.81|9.41|10.92|9.52|10.81|9.41|0
1643363780000|2022-01-28 09:56:20|10.79|9.39|10.76|9.36|10.8|9.4|10.76|9.36|0
1643363790000|2022-01-28 09:56:30|10.74|9.34|10.75|9.35|10.78|9.38|10.74|9.34|0
1643363800000|2022-01-28 09:56:40|10.76|9.36|10.67|9.27|10.76|9.36|10.67|9.27|0
1643363810000|2022-01-28 09:56:50|10.64|9.24|10.66|9.26|10.66|9.26|10.64|9.24|0
1643363820000|2022-01-28 09:57:00|10.68|9.28|10.72|9.32|10.74|9.34|10.68|9.28|0
1643363830000|2022-01-28 09:57:10|10.7|9.3|10.61|9.21|10.7|9.3|10.61|9.21|0
1643363840000|2022-01-28 09:57:20|10.6|9.2|10.6|9.2|10.6|9.2|10.58|9.18|0
1643363850000|2022-01-28 09:57:30|10.58|9.18|10.6|9.2|10.6|9.2|10.58|9.18|0
1643363860000|2022-01-28 09:57:40|10.59|9.19|10.58|9.18|10.59|9.19|10.52|9.12|0
1643363870000|2022-01-28 09:57:50|10.68|9.28|10.64|9.24|10.68|9.28|10.64|9.24|0
1643363880000|2022-01-28 09:58:00|10.62|9.22|10.57|9.17|10.64|9.24|10.56|9.16|0
1643363890000|2022-01-28 09:58:10|10.56|9.16|10.6|9.2|10.6|9.2|10.56|9.16|0
1643363900000|2022-01-28 09:58:20|10.64|9.24|10.64|9.24|10.64|9.24|10.62|9.22|0
1643363910000|2022-01-28 09:58:30|10.66|9.26|10.64|9.24|10.67|9.27|10.64|9.24|0
1643363920000|2022-01-28 09:58:40|10.65|9.25|10.69|9.29|10.69|9.29|10.62|9.22|0
1643363930000|2022-01-28 09:58:50|10.7|9.3|10.76|9.36|10.76|9.36|10.7|9.3|0
1643363940000|2022-01-28 09:59:00|10.78|9.38|10.76|9.36|10.78|9.38|10.76|9.36|0
1643363950000|2022-01-28 09:59:10|10.78|9.38|10.76|9.36|10.78|9.38|10.76|9.36|0
1643363960000|2022-01-28 09:59:20|10.78|9.38|10.74|9.34|10.78|9.38|10.74|9.34|0
1643363970000|2022-01-28 09:59:30|10.72|9.32|10.76|9.36|10.76|9.36|10.72|9.32|0
1643363980000|2022-01-28 09:59:40|10.8|9.4|10.78|9.38|10.8|9.4|10.78|9.38|0
1643363990000|2022-01-28 09:59:50|10.77|9.37|10.77|9.37|10.79|9.39|10.77|9.37|0
1643364000000|2022-01-28 10:00:00|10.8|9.4|10.82|9.42|10.82|9.42|10.78|9.38|0
1643364010000|2022-01-28 10:00:10|10.81|9.41|10.74|9.34|10.81|9.41|10.74|9.34|0
1643364020000|2022-01-28 10:00:20|10.72|9.32|10.68|9.28|10.72|9.32|10.68|9.28|0
1643364030000|2022-01-28 10:00:30|10.7|9.3|10.68|9.28|10.7|9.3|10.68|9.28|0
1643364040000|2022-01-28 10:00:40|10.72|9.32|10.76|9.36|10.77|9.37|10.72|9.32|0
1643364050000|2022-01-28 10:00:50|10.74|9.34|10.66|9.26|10.74|9.34|10.66|9.26|0
1643364060000|2022-01-28 10:01:00|10.67|9.27|10.64|9.24|10.67|9.27|10.62|9.22|0
1643364070000|2022-01-28 10:01:10|10.66|9.26|10.66|9.26|10.68|9.28|10.66|9.26|0
1643364080000|2022-01-28 10:01:20|10.67|9.27|10.68|9.28|10.68|9.28|10.66|9.26|0
1643364090000|2022-01-28 10:01:30|10.67|9.27|10.68|9.28|10.68|9.28|10.66|9.26|0
1643364100000|2022-01-28 10:01:40|10.7|9.3|10.7|9.3|10.7|9.3|10.7|9.3|0
1643364110000|2022-01-28 10:01:50|10.68|9.28|10.66|9.26|10.69|9.29|10.66|9.26|0
1643364120000|2022-01-28 10:02:00|10.62|9.22|10.46|9.06|10.62|9.22|10.46|9.06|0
1643364130000|2022-01-28 10:02:10|10.48|9.08|10.45|9.05|10.48|9.08|10.45|9.05|0
1643364140000|2022-01-28 10:02:20|10.47|9.07|10.37|8.97|10.47|9.07|10.37|8.97|0
1643364150000|2022-01-28 10:02:30|10.39|8.99|10.35|8.95|10.41|9.01|10.35|8.95|0
1643364160000|2022-01-28 10:02:40|10.37|8.97|10.38|8.98|10.38|8.98|10.36|8.96|0
1643364170000|2022-01-28 10:02:50|10.37|8.97|10.45|9.05|10.45|9.05|10.37|8.97|0
1643364180000|2022-01-28 10:03:00|10.5|9.1|10.49|9.09|10.5|9.1|10.46|9.06|0
1643364190000|2022-01-28 10:03:10|10.53|9.13|10.52|9.12|10.56|9.16|10.52|9.12|0
1643364200000|2022-01-28 10:03:20|10.46|9.06|10.42|9.02|10.46|9.06|10.42|9.02|0
1643364210000|2022-01-28 10:03:30|10.41|9.01|10.45|9.05|10.45|9.05|10.41|9.01|0
1643364220000|2022-01-28 10:03:40|10.52|9.12|10.51|9.11|10.52|9.12|10.48|9.08|0
1643364230000|2022-01-28 10:03:50|10.49|9.09|10.52|9.12|10.52|9.12|10.49|9.09|0
1643364240000|2022-01-28 10:04:00|10.46|9.06|10.39|8.99|10.48|9.08|10.37|8.97|0
1643364250000|2022-01-28 10:04:10|10.4|9|10.43|9.03|10.43|9.03|10.39|8.99|0
1643364260000|2022-01-28 10:04:20|10.46|9.06|10.43|9.03|10.48|9.08|10.43|9.03|0
1643364270000|2022-01-28 10:04:30|10.48|9.08|10.48|9.08|10.5|9.1|10.45|9.05|0
1643364280000|2022-01-28 10:04:40|10.47|9.07|10.5|9.1|10.51|9.11|10.47|9.07|0
1643364290000|2022-01-28 10:04:50|10.52|9.12|10.53|9.13|10.54|9.14|10.52|9.12|0
1643364300000|2022-01-28 10:05:00|10.52|9.12|10.52|9.12|10.54|9.14|10.5|9.1|0
1643364310000|2022-01-28 10:05:10|10.48|9.08|10.35|8.95|10.48|9.08|10.35|8.95|0
1643364320000|2022-01-28 10:05:20|10.33|8.93|10.33|8.93|10.38|8.98|10.33|8.93|0
1643364330000|2022-01-28 10:05:30|10.31|8.91|10.35|8.95|10.35|8.95|10.31|8.91|0
1643364340000|2022-01-28 10:05:40|10.39|8.99|10.37|8.97|10.43|9.03|10.35|8.95|0
1643364360000|2022-01-28 10:06:00|10.36|8.96|10.3|8.9|10.36|8.96|10.3|8.9|0
1643364370000|2022-01-28 10:06:10|10.28|8.88|10.37|8.97|10.37|8.97|10.28|8.88|0
1643364380000|2022-01-28 10:06:20|10.41|9.01|10.44|9.04|10.46|9.06|10.41|9.01|0
1643364390000|2022-01-28 10:06:30|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1643364400000|2022-01-28 10:06:40|10.42|9.02|10.44|9.04|10.44|9.04|10.39|8.99|0
1643364410000|2022-01-28 10:06:50|10.43|9.03|10.42|9.02|10.46|9.06|10.42|9.02|0
1643364420000|2022-01-28 10:07:00|10.44|9.04|10.49|9.09|10.49|9.09|10.41|9.01|0
1643364430000|2022-01-28 10:07:10|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1643364440000|2022-01-28 10:07:20|10.46|9.06|10.5|9.1|10.5|9.1|10.46|9.06|0
1643364450000|2022-01-28 10:07:30|10.46|9.06|10.38|8.98|10.46|9.06|10.33|8.93|0
1643364460000|2022-01-28 10:07:40|10.37|8.97|10.39|8.99|10.39|8.99|10.37|8.97|0
1643364470000|2022-01-28 10:07:50|10.38|8.98|10.41|9.01|10.41|9.01|10.38|8.98|0
1643364480000|2022-01-28 10:08:00|10.39|8.99|10.39|8.99|10.39|8.99|10.38|8.98|0
1643364490000|2022-01-28 10:08:10|10.41|9.01|10.37|8.97|10.41|9.01|10.37|8.97|0
1643364500000|2022-01-28 10:08:20|10.39|8.99|10.31|8.91|10.39|8.99|10.29|8.89|0
1643364510000|2022-01-28 10:08:30|10.33|8.93|10.33|8.93|10.33|8.93|10.3|8.9|0
1643364520000|2022-01-28 10:08:40|10.35|8.95|10.37|8.97|10.37|8.97|10.35|8.95|0
1643364530000|2022-01-28 10:08:50|10.38|8.98|10.42|9.02|10.42|9.02|10.38|8.98|0
1643364540000|2022-01-28 10:09:00|10.31|8.91|10.27|8.87|10.31|8.91|10.27|8.87|0
1643364550000|2022-01-28 10:09:10|10.2|8.8|10.12|8.72|10.2|8.8|10.12|8.72|0
1643364560000|2022-01-28 10:09:20|10.1|8.7|10.09|8.69|10.12|8.72|10.09|8.69|0
1643364570000|2022-01-28 10:09:30|10.05|8.65|10.08|8.68|10.1|8.7|10.05|8.65|0
1643364580000|2022-01-28 10:09:40|10.15|8.75|10|8.6|10.15|8.75|10|8.6|0
1643364590000|2022-01-28 10:09:50|10.01|8.61|9.98|8.58|10.01|8.61|9.98|8.58|0
1643364600000|2022-01-28 10:10:00|10|8.6|10.15|8.75|10.15|8.75|10|8.6|0
1643364610000|2022-01-28 10:10:10|10.17|8.77|10.14|8.74|10.17|8.77|10.14|8.74|0
1643364620000|2022-01-28 10:10:20|10.19|8.79|10.29|8.89|10.29|8.89|10.19|8.79|0
1643364630000|2022-01-28 10:10:30|10.26|8.86|10.29|8.89|10.29|8.89|10.25|8.85|0
1643364640000|2022-01-28 10:10:40|10.33|8.93|10.29|8.89|10.33|8.93|10.27|8.87|0
1643364650000|2022-01-28 10:10:50|10.27|8.87|10.28|8.88|10.29|8.89|10.27|8.87|0
1643364660000|2022-01-28 10:11:00|10.33|8.93|10.33|8.93|10.35|8.95|10.33|8.93|0
1643364670000|2022-01-28 10:11:10|10.3|8.9|10.29|8.89|10.31|8.91|10.29|8.89|0
1643364680000|2022-01-28 10:11:20|10.25|8.85|10.25|8.85|10.27|8.87|10.23|8.83|0
1643364690000|2022-01-28 10:11:30|10.27|8.87|10.19|8.79|10.27|8.87|10.19|8.79|0
1643364700000|2022-01-28 10:11:40|10.17|8.77|10.19|8.79|10.2|8.8|10.17|8.77|0
1643364710000|2022-01-28 10:11:50|10.2|8.8|10.25|8.85|10.25|8.85|10.18|8.78|0
1643364720000|2022-01-28 10:12:00|10.21|8.81|10.21|8.81|10.21|8.81|10.2|8.8|0
1643364730000|2022-01-28 10:12:10|10.25|8.85|10.31|8.91|10.31|8.91|10.24|8.84|0
1643364740000|2022-01-28 10:12:20|10.35|8.95|10.38|8.98|10.38|8.98|10.35|8.95|0
1643364750000|2022-01-28 10:12:30|10.36|8.96|10.35|8.95|10.36|8.96|10.35|8.95|0
1643364760000|2022-01-28 10:12:40|10.29|8.89|10.31|8.91|10.31|8.91|10.27|8.87|0
1643364770000|2022-01-28 10:12:50|10.28|8.88|10.3|8.9|10.31|8.91|10.28|8.88|0
1643364780000|2022-01-28 10:13:00|10.27|8.87|10.27|8.87|10.3|8.9|10.27|8.87|0
1643364790000|2022-01-28 10:13:10|10.25|8.85|10.23|8.83|10.25|8.85|10.23|8.83|0
1643364800000|2022-01-28 10:13:20|10.24|8.84|10.22|8.82|10.24|8.84|10.2|8.8|0
1643364810000|2022-01-28 10:13:30|10.23|8.83|10.19|8.79|10.23|8.83|10.19|8.79|0
1643364820000|2022-01-28 10:13:40|10.21|8.81|10.28|8.88|10.3|8.9|10.21|8.81|0
1643364830000|2022-01-28 10:13:50|10.31|8.91|10.33|8.93|10.33|8.93|10.31|8.91|0
1643364840000|2022-01-28 10:14:00|10.35|8.95|10.4|9|10.4|9|10.35|8.95|0
1643364850000|2022-01-28 10:14:10|10.43|9.03|10.36|8.96|10.43|9.03|10.36|8.96|0
1643364860000|2022-01-28 10:14:20|10.35|8.95|10.36|8.96|10.36|8.96|10.34|8.94|0
1643364870000|2022-01-28 10:14:30|10.37|8.97|10.36|8.96|10.37|8.97|10.36|8.96|0
1643364880000|2022-01-28 10:14:40|10.41|9.01|10.44|9.04|10.44|9.04|10.4|9|0
1643364890000|2022-01-28 10:14:50|10.42|9.02|10.38|8.98|10.42|9.02|10.37|8.97|0
1643364900000|2022-01-28 10:15:00|10.34|8.94|10.34|8.94|10.34|8.94|10.34|8.94|0
1643364910000|2022-01-28 10:15:10|10.3|8.9|10.29|8.89|10.3|8.9|10.29|8.89|0
1643364920000|2022-01-28 10:15:20|10.27|8.87|10.23|8.83|10.27|8.87|10.23|8.83|0
1643364930000|2022-01-28 10:15:30|10.27|8.87|10.18|8.78|10.27|8.87|10.18|8.78|0
1643364940000|2022-01-28 10:15:40|10.19|8.79|10.17|8.77|10.19|8.79|10.17|8.77|0
1643364950000|2022-01-28 10:15:50|10.22|8.82|10.28|8.88|10.28|8.88|10.22|8.82|0
1643364960000|2022-01-28 10:16:00|10.23|8.83|10.13|8.73|10.23|8.83|10.13|8.73|0
1643364970000|2022-01-28 10:16:10|10.12|8.72|10.13|8.73|10.13|8.73|10.07|8.67|0
1643364980000|2022-01-28 10:16:20|10.11|8.71|10.08|8.68|10.11|8.71|10.08|8.68|0
1643364990000|2022-01-28 10:16:30|10.07|8.67|10.04|8.64|10.1|8.7|10.04|8.64|0
1643365000000|2022-01-28 10:16:40|10.06|8.66|10.04|8.64|10.06|8.66|10.04|8.64|0
1643365010000|2022-01-28 10:16:50|9.95|8.55|9.86|8.46|9.95|8.55|9.86|8.46|0
1643365020000|2022-01-28 10:17:00|9.84|8.44|9.85|8.45|9.85|8.45|9.82|8.42|0
1643365030000|2022-01-28 10:17:10|9.87|8.47|9.93|8.53|9.93|8.53|9.87|8.47|0
1643365040000|2022-01-28 10:17:20|9.91|8.51|9.94|8.54|9.94|8.54|9.91|8.51|0
1643365050000|2022-01-28 10:17:30|9.93|8.53|9.95|8.55|9.95|8.55|9.93|8.53|0
1643365060000|2022-01-28 10:17:40|9.96|8.56|9.94|8.54|9.97|8.57|9.94|8.54|0
1643365070000|2022-01-28 10:17:50|9.98|8.58|9.93|8.53|9.98|8.58|9.93|8.53|0
1643365080000|2022-01-28 10:18:00|9.96|8.56|9.94|8.54|10|8.6|9.93|8.53|0
1643365090000|2022-01-28 10:18:10|9.97|8.57|9.96|8.56|9.97|8.57|9.96|8.56|0
1643365100000|2022-01-28 10:18:20|9.97|8.57|9.94|8.54|9.97|8.57|9.94|8.54|0
1643365110000|2022-01-28 10:18:30|9.96|8.56|9.93|8.53|9.96|8.56|9.93|8.53|0
1643365120000|2022-01-28 10:18:40|9.94|8.54|9.93|8.53|9.94|8.54|9.91|8.51|0
1643365130000|2022-01-28 10:18:50|9.91|8.51|9.91|8.51|9.91|8.51|9.87|8.47|0
1643365140000|2022-01-28 10:19:00|9.88|8.48|9.87|8.47|9.91|8.51|9.87|8.47|0
1643365150000|2022-01-28 10:19:10|9.86|8.46|9.84|8.44|9.87|8.47|9.84|8.44|0
1643365160000|2022-01-28 10:19:20|9.87|8.47|9.86|8.46|9.89|8.49|9.86|8.46|0
1643365170000|2022-01-28 10:19:30|9.89|8.49|9.89|8.49|9.89|8.49|9.89|8.49|0
1643365180000|2022-01-28 10:19:40|9.92|8.52|9.91|8.51|9.92|8.52|9.91|8.51|0
1643365190000|2022-01-28 10:19:50|9.92|8.52|9.88|8.48|9.92|8.52|9.87|8.47|0
1643365200000|2022-01-28 10:20:00|9.87|8.47|9.87|8.47|9.89|8.49|9.85|8.45|0
1643365210000|2022-01-28 10:20:10|9.85|8.45|9.83|8.43|9.85|8.45|9.81|8.41|0
1643365220000|2022-01-28 10:20:20|9.81|8.41|9.84|8.44|9.85|8.45|9.81|8.41|0
1643365230000|2022-01-28 10:20:30|9.85|8.45|9.82|8.42|9.85|8.45|9.82|8.42|0
1643365240000|2022-01-28 10:20:40|9.81|8.41|9.78|8.38|9.81|8.41|9.78|8.38|0
1643365250000|2022-01-28 10:20:50|9.76|8.36|9.74|8.34|9.76|8.36|9.74|8.34|0
1643365260000|2022-01-28 10:21:00|9.73|8.33|9.73|8.33|9.75|8.35|9.73|8.33|0
1643365270000|2022-01-28 10:21:10|9.7|8.3|9.85|8.45|9.87|8.47|9.69|8.29|0
1643365280000|2022-01-28 10:21:20|9.87|8.47|9.91|8.51|9.91|8.51|9.87|8.47|0
1643365290000|2022-01-28 10:21:30|9.89|8.49|9.89|8.49|9.89|8.49|9.87|8.47|0
1643365300000|2022-01-28 10:21:40|9.91|8.51|9.93|8.53|9.93|8.53|9.88|8.48|0
1643365310000|2022-01-28 10:21:50|9.91|8.51|9.94|8.54|9.94|8.54|9.91|8.51|0
1643365320000|2022-01-28 10:22:00|9.93|8.53|9.89|8.49|9.93|8.53|9.89|8.49|0
1643365330000|2022-01-28 10:22:10|9.92|8.52|10|8.6|10|8.6|9.92|8.52|0
1643365340000|2022-01-28 10:22:20|10.02|8.62|9.98|8.58|10.03|8.63|9.98|8.58|0
1643365350000|2022-01-28 10:22:30|10|8.6|10.05|8.65|10.05|8.65|10|8.6|0
1643365360000|2022-01-28 10:22:40|10.04|8.64|10.06|8.66|10.07|8.67|10.04|8.64|0
1643365370000|2022-01-28 10:22:50|10.07|8.67|10.07|8.67|10.09|8.69|10.07|8.67|0
1643365380000|2022-01-28 10:23:00|10.06|8.66|10.19|8.79|10.19|8.79|10.06|8.66|0
1643365390000|2022-01-28 10:23:10|10.25|8.85|10.15|8.75|10.25|8.85|10.14|8.74|0
1643365400000|2022-01-28 10:23:20|10.13|8.73|10.23|8.83|10.23|8.83|10.13|8.73|0
1643365410000|2022-01-28 10:23:30|10.2|8.8|10.21|8.81|10.23|8.83|10.2|8.8|0
1643365420000|2022-01-28 10:23:40|10.19|8.79|10.21|8.81|10.21|8.81|10.18|8.78|0
1643365430000|2022-01-28 10:23:50|10.19|8.79|10.23|8.83|10.23|8.83|10.17|8.77|0
1643365440000|2022-01-28 10:24:00|10.26|8.86|10.24|8.84|10.26|8.86|10.24|8.84|0
1643365450000|2022-01-28 10:24:10|10.23|8.83|10.27|8.87|10.28|8.88|10.23|8.83|0
1643365460000|2022-01-28 10:24:20|10.28|8.88|10.25|8.85|10.28|8.88|10.25|8.85|0
1643365470000|2022-01-28 10:24:30|10.27|8.87|10.28|8.88|10.28|8.88|10.27|8.87|0
1643365480000|2022-01-28 10:24:40|10.3|8.9|10.3|8.9|10.3|8.9|10.28|8.88|0
1643365490000|2022-01-28 10:24:50|10.34|8.94|10.36|8.96|10.37|8.97|10.34|8.94|0
1643365500000|2022-01-28 10:25:00|10.32|8.92|10.32|8.92|10.36|8.96|10.32|8.92|0
1643365510000|2022-01-28 10:25:10|10.34|8.94|10.44|9.04|10.44|9.04|10.34|8.94|0
1643365520000|2022-01-28 10:25:20|10.46|9.06|10.48|9.08|10.48|9.08|10.45|9.05|0
1643365530000|2022-01-28 10:25:30|10.44|9.04|10.4|9|10.44|9.04|10.39|8.99|0
1643365540000|2022-01-28 10:25:40|10.49|9.09|10.55|9.15|10.55|9.15|10.49|9.09|0
1643365550000|2022-01-28 10:25:50|10.52|9.12|10.51|9.11|10.52|9.12|10.49|9.09|0
1643365560000|2022-01-28 10:26:00|10.5|9.1|10.48|9.08|10.5|9.1|10.44|9.04|0
1643365570000|2022-01-28 10:26:10|10.44|9.04|10.42|9.02|10.44|9.04|10.42|9.02|0
1643365580000|2022-01-28 10:26:20|10.43|9.03|10.39|8.99|10.43|9.03|10.39|8.99|0
1643365590000|2022-01-28 10:26:30|10.4|9|10.38|8.98|10.42|9.02|10.38|8.98|0
1643365600000|2022-01-28 10:26:40|10.37|8.97|10.38|8.98|10.38|8.98|10.37|8.97|0
1643365610000|2022-01-28 10:26:50|10.4|9|10.44|9.04|10.44|9.04|10.4|9|0
1643365620000|2022-01-28 10:27:00|10.51|9.11|10.51|9.11|10.51|9.11|10.49|9.09|0
1643365630000|2022-01-28 10:27:10|10.52|9.12|10.52|9.12|10.52|9.12|10.52|9.12|0
1643365640000|2022-01-28 10:27:20|10.56|9.16|10.56|9.16|10.56|9.16|10.52|9.12|0
1643365650000|2022-01-28 10:27:30|10.54|9.14|10.48|9.08|10.55|9.15|10.48|9.08|0
1643365660000|2022-01-28 10:27:40|10.44|9.04|10.45|9.05|10.47|9.07|10.44|9.04|0
1643365670000|2022-01-28 10:27:50|10.42|9.02|10.46|9.06|10.46|9.06|10.42|9.02|0
1643365680000|2022-01-28 10:28:00|10.54|9.14|10.56|9.16|10.56|9.16|10.52|9.12|0
1643365690000|2022-01-28 10:28:10|10.54|9.14|10.54|9.14|10.54|9.14|10.52|9.12|0
1643365700000|2022-01-28 10:28:20|10.55|9.15|10.57|9.17|10.57|9.17|10.55|9.15|0
1643365710000|2022-01-28 10:28:30|10.55|9.15|10.54|9.14|10.55|9.15|10.54|9.14|0
1643365720000|2022-01-28 10:28:40|10.45|9.05|10.41|9.01|10.45|9.05|10.4|9|0
1643365730000|2022-01-28 10:28:50|10.43|9.03|10.42|9.02|10.44|9.04|10.42|9.02|0
1643365740000|2022-01-28 10:29:00|10.38|8.98|10.29|8.89|10.38|8.98|10.28|8.88|0
1643365750000|2022-01-28 10:29:10|10.3|8.9|10.3|8.9|10.3|8.9|10.29|8.89|0
1643365760000|2022-01-28 10:29:20|10.28|8.88|10.28|8.88|10.28|8.88|10.27|8.87|0
1643365770000|2022-01-28 10:29:30|10.27|8.87|10.15|8.75|10.27|8.87|10.15|8.75|0
1643365780000|2022-01-28 10:29:40|10.12|8.72|10.09|8.69|10.15|8.75|10.09|8.69|0
1643365800000|2022-01-28 10:30:00|10.12|8.72|10.15|8.75|10.16|8.76|10.12|8.72|0
1643365810000|2022-01-28 10:30:10|10.17|8.77|10.26|8.86|10.26|8.86|10.17|8.77|0
1643365820000|2022-01-28 10:30:20|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1643365830000|2022-01-28 10:30:30|10.25|8.85|10.26|8.86|10.26|8.86|10.22|8.82|0
1643365840000|2022-01-28 10:30:40|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1643365850000|2022-01-28 10:30:50|10.28|8.88|10.26|8.86|10.28|8.88|10.26|8.86|0
1643365860000|2022-01-28 10:31:00|10.22|8.82|10.15|8.75|10.22|8.82|10.15|8.75|0
1643365870000|2022-01-28 10:31:10|10.13|8.73|10.13|8.73|10.13|8.73|10.09|8.69|0
1643365880000|2022-01-28 10:31:20|10.15|8.75|10.13|8.73|10.15|8.75|10.11|8.71|0
1643365890000|2022-01-28 10:31:30|10.1|8.7|10.15|8.75|10.15|8.75|10.1|8.7|0
1643365900000|2022-01-28 10:31:40|10.11|8.71|10.15|8.75|10.15|8.75|10.11|8.71|0
1643365910000|2022-01-28 10:31:50|10.1|8.7|10.11|8.71|10.11|8.71|10.07|8.67|0
1643365920000|2022-01-28 10:32:00|10.08|8.68|10.05|8.65|10.09|8.69|10.05|8.65|0
1643365930000|2022-01-28 10:32:10|10.1|8.7|10.15|8.75|10.15|8.75|10.1|8.7|0
1643365940000|2022-01-28 10:32:20|10.09|8.69|10.2|8.8|10.2|8.8|10.09|8.69|0
1643365950000|2022-01-28 10:32:30|10.19|8.79|10.19|8.79|10.19|8.79|10.19|8.79|0
1643365960000|2022-01-28 10:32:40|10.18|8.78|10.15|8.75|10.18|8.78|10.15|8.75|0
1643365970000|2022-01-28 10:32:50|10.14|8.74|10.15|8.75|10.15|8.75|10.11|8.71|0
1643365980000|2022-01-28 10:33:00|10.14|8.74|10.19|8.79|10.19|8.79|10.12|8.72|0
1643365990000|2022-01-28 10:33:10|10.17|8.77|10.14|8.74|10.18|8.78|10.14|8.74|0
1643366000000|2022-01-28 10:33:20|9.74|8.34|9.7|8.3|9.74|8.34|9.7|8.3|0
1643366010000|2022-01-28 10:33:30|10.24|8.84|10.18|8.78|10.24|8.84|10.18|8.78|0
1643366020000|2022-01-28 10:33:40|10.22|8.82|10.27|8.87|10.27|8.87|10.21|8.81|0
1643366030000|2022-01-28 10:33:50|10.22|8.82|10.22|8.82|10.24|8.84|10.22|8.82|0
1643366040000|2022-01-28 10:34:00|10.18|8.78|10.18|8.78|10.2|8.8|10.18|8.78|0
1643366050000|2022-01-28 10:34:10|10.2|8.8|10.22|8.82|10.22|8.82|10.2|8.8|0
1643366060000|2022-01-28 10:34:20|10.18|8.78|10.12|8.72|10.18|8.78|10.12|8.72|0
1643366070000|2022-01-28 10:34:30|10.18|8.78|10.21|8.81|10.22|8.82|10.18|8.78|0
1643366080000|2022-01-28 10:34:40|10.2|8.8|10.16|8.76|10.2|8.8|10.13|8.73|0
1643366090000|2022-01-28 10:34:50|10.18|8.78|10.12|8.72|10.18|8.78|10.12|8.72|0
1643366100000|2022-01-28 10:35:00|10.16|8.76|10.12|8.72|10.16|8.76|10.1|8.7|0
1643366110000|2022-01-28 10:35:10|10.06|8.66|10.08|8.68|10.08|8.68|10.04|8.64|0
1643366120000|2022-01-28 10:35:20|10.05|8.65|10.05|8.65|10.05|8.65|10.05|8.65|0
1643366130000|2022-01-28 10:35:30|10.01|8.61|10.05|8.65|10.05|8.65|10.01|8.61|0
1643366140000|2022-01-28 10:35:40|10.01|8.61|9.97|8.57|10.01|8.61|9.97|8.57|0
1643366150000|2022-01-28 10:35:50|9.98|8.58|9.98|8.58|9.98|8.58|9.97|8.57|0
1643366160000|2022-01-28 10:36:00|9.99|8.59|9.97|8.57|10|8.6|9.97|8.57|0
1643366170000|2022-01-28 10:36:10|9.95|8.55|9.84|8.44|9.95|8.55|9.84|8.44|0
1643366180000|2022-01-28 10:36:20|9.82|8.42|9.84|8.44|9.84|8.44|9.82|8.42|0
1643366190000|2022-01-28 10:36:30|9.87|8.47|9.84|8.44|9.87|8.47|9.84|8.44|0
1643366200000|2022-01-28 10:36:40|9.87|8.47|9.87|8.47|9.9|8.5|9.86|8.46|0
1643366210000|2022-01-28 10:36:50|9.85|8.45|9.9|8.5|9.9|8.5|9.85|8.45|0
1643366220000|2022-01-28 10:37:00|9.89|8.49|9.91|8.51|9.91|8.51|9.89|8.49|0
1643366230000|2022-01-28 10:37:10|9.93|8.53|9.95|8.55|9.95|8.55|9.93|8.53|0
1643366240000|2022-01-28 10:37:20|10.01|8.61|10.1|8.7|10.1|8.7|10.01|8.61|0
1643366250000|2022-01-28 10:37:30|10.08|8.68|10.06|8.66|10.08|8.68|10.06|8.66|0
1643366260000|2022-01-28 10:37:40|10.08|8.68|10.13|8.73|10.13|8.73|10.08|8.68|0
1643366270000|2022-01-28 10:37:50|10.14|8.74|10.12|8.72|10.14|8.74|10.12|8.72|0
1643366280000|2022-01-28 10:38:00|10.1|8.7|10.15|8.75|10.15|8.75|10.09|8.69|0
1643366290000|2022-01-28 10:38:10|10.14|8.74|10.01|8.61|10.14|8.74|10.01|8.61|0
1643366300000|2022-01-28 10:38:20|10.06|8.66|9.99|8.59|10.06|8.66|9.99|8.59|0
1643366310000|2022-01-28 10:38:30|9.97|8.57|9.9|8.5|9.97|8.57|9.9|8.5|0
1643366320000|2022-01-28 10:38:40|9.92|8.52|9.93|8.53|9.93|8.53|9.92|8.52|0
1643366330000|2022-01-28 10:38:50|9.91|8.51|9.88|8.48|9.91|8.51|9.88|8.48|0
1643366340000|2022-01-28 10:39:00|9.85|8.45|9.93|8.53|9.95|8.55|9.85|8.45|0
1643366350000|2022-01-28 10:39:10|9.9|8.5|9.92|8.52|9.92|8.52|9.9|8.5|0
1643366360000|2022-01-28 10:39:20|9.9|8.5|9.84|8.44|9.9|8.5|9.84|8.44|0
1643366370000|2022-01-28 10:39:30|9.82|8.42|9.8|8.4|9.82|8.42|9.8|8.4|0
1643366380000|2022-01-28 10:39:40|9.76|8.36|9.79|8.39|9.8|8.4|9.76|8.36|0
1643366390000|2022-01-28 10:39:50|9.76|8.36|9.78|8.38|9.79|8.39|9.76|8.36|0
1643366400000|2022-01-28 10:40:00|9.75|8.35|9.88|8.48|9.89|8.49|9.75|8.35|0
1643366410000|2022-01-28 10:40:10|9.9|8.5|9.8|8.4|9.9|8.5|9.8|8.4|0
1643366420000|2022-01-28 10:40:20|9.81|8.41|9.81|8.41|9.81|8.41|9.81|8.41|0
1643366430000|2022-01-28 10:40:30|9.84|8.44|9.82|8.42|9.84|8.44|9.82|8.42|0
1643366440000|2022-01-28 10:40:40|9.86|8.46|9.9|8.5|9.9|8.5|9.86|8.46|0
1643366450000|2022-01-28 10:40:50|9.88|8.48|9.9|8.5|9.9|8.5|9.86|8.46|0
1643366460000|2022-01-28 10:41:00|9.91|8.51|9.96|8.56|9.96|8.56|9.91|8.51|0
1643366470000|2022-01-28 10:41:10|9.93|8.53|9.95|8.55|9.95|8.55|9.93|8.53|0
1643366480000|2022-01-28 10:41:20|9.96|8.56|10.01|8.61|10.01|8.61|9.96|8.56|0
1643366490000|2022-01-28 10:41:30|10.02|8.62|10.01|8.61|10.02|8.62|10.01|8.61|0
1643366500000|2022-01-28 10:41:40|9.99|8.59|10.12|8.72|10.12|8.72|9.99|8.59|0
1643366510000|2022-01-28 10:41:50|10.1|8.7|10.16|8.76|10.18|8.78|10.1|8.7|0
1643366520000|2022-01-28 10:42:00|10.12|8.72|10.08|8.68|10.12|8.72|10.08|8.68|0
1643366530000|2022-01-28 10:42:10|10.06|8.66|10.03|8.63|10.06|8.66|10.03|8.63|0
1643366540000|2022-01-28 10:42:20|10.06|8.66|10.06|8.66|10.08|8.68|10.06|8.66|0
1643366550000|2022-01-28 10:42:30|10.1|8.7|10.08|8.68|10.1|8.7|10.08|8.68|0
1643366560000|2022-01-28 10:42:40|10.09|8.69|10.12|8.72|10.12|8.72|10.06|8.66|0
1643366570000|2022-01-28 10:42:50|10.14|8.74|10.14|8.74|10.19|8.79|10.14|8.74|0
1643366580000|2022-01-28 10:43:00|10.12|8.72|10.14|8.74|10.14|8.74|10.1|8.7|0
1643366590000|2022-01-28 10:43:10|10.16|8.76|10.14|8.74|10.16|8.76|10.12|8.72|0
1643366600000|2022-01-28 10:43:20|10.12|8.72|10.06|8.66|10.12|8.72|10.06|8.66|0
1643366610000|2022-01-28 10:43:30|10.04|8.64|10.19|8.79|10.19|8.79|10.04|8.64|0
1643366620000|2022-01-28 10:43:40|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1643366630000|2022-01-28 10:43:50|10.22|8.82|10.21|8.81|10.22|8.82|10.21|8.81|0
1643366640000|2022-01-28 10:44:00|10.23|8.83|10.21|8.81|10.23|8.83|10.21|8.81|0
1643366650000|2022-01-28 10:44:10|10.23|8.83|10.19|8.79|10.23|8.83|10.19|8.79|0
1643366660000|2022-01-28 10:44:20|10.22|8.82|10.21|8.81|10.22|8.82|10.19|8.79|0
1643366670000|2022-01-28 10:44:30|10.19|8.79|10.22|8.82|10.23|8.83|10.19|8.79|0
1643366680000|2022-01-28 10:44:40|10.27|8.87|10.31|8.91|10.31|8.91|10.27|8.87|0
1643366690000|2022-01-28 10:44:50|10.3|8.9|10.29|8.89|10.32|8.92|10.29|8.89|0
1643366700000|2022-01-28 10:45:00|10.3|8.9|10.29|8.89|10.3|8.9|10.27|8.87|0
1643366710000|2022-01-28 10:45:10|10.26|8.86|10.33|8.93|10.37|8.97|10.26|8.86|0
1643366720000|2022-01-28 10:45:20|10.35|8.95|10.31|8.91|10.35|8.95|10.31|8.91|0
1643366730000|2022-01-28 10:45:30|10.27|8.87|10.21|8.81|10.27|8.87|10.19|8.79|0
1643366740000|2022-01-28 10:45:40|10.26|8.86|10.23|8.83|10.26|8.86|10.23|8.83|0
1643366750000|2022-01-28 10:45:50|10.25|8.85|10.25|8.85|10.27|8.87|10.25|8.85|0
1643366760000|2022-01-28 10:46:00|10.23|8.83|10.25|8.85|10.25|8.85|10.22|8.82|0
1643366770000|2022-01-28 10:46:10|10.23|8.83|10.23|8.83|10.23|8.83|10.23|8.83|0
1643366780000|2022-01-28 10:46:20|10.27|8.87|10.27|8.87|10.27|8.87|10.25|8.85|0
1643366790000|2022-01-28 10:46:30|10.29|8.89|10.31|8.91|10.37|8.97|10.29|8.89|0
1643366800000|2022-01-28 10:46:40|10.33|8.93|10.35|8.95|10.35|8.95|10.33|8.93|0
1643366810000|2022-01-28 10:46:50|10.37|8.97|10.33|8.93|10.37|8.97|10.33|8.93|0
1643366820000|2022-01-28 10:47:00|10.35|8.95|10.27|8.87|10.35|8.95|10.27|8.87|0
1643366830000|2022-01-28 10:47:10|10.29|8.89|10.23|8.83|10.29|8.89|10.21|8.81|0
1643366840000|2022-01-28 10:47:20|10.21|8.81|10.25|8.85|10.25|8.85|10.21|8.81|0
1643366850000|2022-01-28 10:47:30|10.27|8.87|10.21|8.81|10.27|8.87|10.21|8.81|0
1643366860000|2022-01-28 10:47:40|10.26|8.86|10.3|8.9|10.31|8.91|10.26|8.86|0
1643366870000|2022-01-28 10:47:50|10.27|8.87|10.28|8.88|10.29|8.89|10.27|8.87|0
1643366880000|2022-01-28 10:48:00|10.27|8.87|10.22|8.82|10.27|8.87|10.22|8.82|0
1643366890000|2022-01-28 10:48:10|10.21|8.81|10.23|8.83|10.23|8.83|10.21|8.81|0
1643366900000|2022-01-28 10:48:20|10.27|8.87|10.38|8.98|10.38|8.98|10.27|8.87|0
1643366910000|2022-01-28 10:48:30|10.43|9.03|10.42|9.02|10.43|9.03|10.4|9|0
1643366920000|2022-01-28 10:48:40|10.38|8.98|10.4|9|10.42|9.02|10.38|8.98|0
1643366930000|2022-01-28 10:48:50|10.44|9.04|10.5|9.1|10.5|9.1|10.44|9.04|0
1643366940000|2022-01-28 10:49:00|10.52|9.12|10.35|8.95|10.52|9.12|10.35|8.95|0
1643366950000|2022-01-28 10:49:10|10.38|8.98|10.37|8.97|10.38|8.98|10.34|8.94|0
1643366960000|2022-01-28 10:49:20|10.31|8.91|10.38|8.98|10.38|8.98|10.31|8.91|0
1643366970000|2022-01-28 10:49:30|10.36|8.96|10.33|8.93|10.36|8.96|10.33|8.93|0
1643366980000|2022-01-28 10:49:40|10.31|8.91|10.27|8.87|10.33|8.93|10.27|8.87|0
1643366990000|2022-01-28 10:49:50|10.29|8.89|10.3|8.9|10.3|8.9|10.28|8.88|0
1643367000000|2022-01-28 10:50:00|10.29|8.89|10.24|8.84|10.29|8.89|10.24|8.84|0
1643367010000|2022-01-28 10:50:10|10.21|8.81|10.21|8.81|10.23|8.83|10.21|8.81|0
1643367020000|2022-01-28 10:50:20|10.25|8.85|10.19|8.79|10.25|8.85|10.17|8.77|0
1643367030000|2022-01-28 10:50:30|10.18|8.78|10.19|8.79|10.19|8.79|10.18|8.78|0
1643367040000|2022-01-28 10:50:40|10.17|8.77|10.21|8.81|10.21|8.81|10.17|8.77|0
1643367050000|2022-01-28 10:50:50|10.2|8.8|10.17|8.77|10.2|8.8|10.17|8.77|0
1643367060000|2022-01-28 10:51:00|10.13|8.73|10.1|8.7|10.13|8.73|10.1|8.7|0
1643367070000|2022-01-28 10:51:10|10.08|8.68|10.09|8.69|10.1|8.7|10.08|8.68|0
1643367080000|2022-01-28 10:51:20|10.07|8.67|10.06|8.66|10.08|8.68|10.06|8.66|0
1643367090000|2022-01-28 10:51:30|10.04|8.64|10.04|8.64|10.04|8.64|10.04|8.64|0
1643367100000|2022-01-28 10:51:40|10.05|8.65|10.07|8.67|10.07|8.67|10.05|8.65|0
1643367110000|2022-01-28 10:51:50|10.06|8.66|10.1|8.7|10.12|8.72|10.06|8.66|0
1643367120000|2022-01-28 10:52:00|10.09|8.69|9.98|8.58|10.09|8.69|9.98|8.58|0
1643367130000|2022-01-28 10:52:10|10|8.6|9.99|8.59|10|8.6|9.99|8.59|0
1643367140000|2022-01-28 10:52:20|10|8.6|9.92|8.52|10|8.6|9.92|8.52|0
1643367150000|2022-01-28 10:52:30|9.93|8.53|9.89|8.49|9.93|8.53|9.89|8.49|0
1643367160000|2022-01-28 10:52:40|9.88|8.48|9.89|8.49|9.89|8.49|9.88|8.48|0
1643367170000|2022-01-28 10:52:50|9.9|8.5|9.89|8.49|9.9|8.5|9.89|8.49|0
1643367180000|2022-01-28 10:53:00|9.92|8.52|9.93|8.53|9.93|8.53|9.92|8.52|0
1643367190000|2022-01-28 10:53:10|9.94|8.54|9.91|8.51|9.97|8.57|9.91|8.51|0
1643367200000|2022-01-28 10:53:20|9.93|8.53|9.95|8.55|9.97|8.57|9.93|8.53|0
1643367210000|2022-01-28 10:53:30|9.96|8.56|9.96|8.56|9.96|8.56|9.96|8.56|0
1643367220000|2022-01-28 10:53:40|9.97|8.57|9.97|8.57|9.97|8.57|9.97|8.57|0
1643367230000|2022-01-28 10:53:50|9.98|8.58|10.01|8.61|10.01|8.61|9.98|8.58|0
1643367240000|2022-01-28 10:54:00|10|8.6|10.1|8.7|10.1|8.7|9.97|8.57|0
1643367250000|2022-01-28 10:54:10|10.11|8.71|10.08|8.68|10.11|8.71|10.08|8.68|0
1643367260000|2022-01-28 10:54:20|10.09|8.69|10.04|8.64|10.09|8.69|10.04|8.64|0
1643367270000|2022-01-28 10:54:30|10.02|8.62|10|8.6|10.02|8.62|9.97|8.57|0
1643367280000|2022-01-28 10:54:40|10.02|8.62|10.03|8.63|10.03|8.63|9.98|8.58|0
1643367290000|2022-01-28 10:54:50|10.04|8.64|9.98|8.58|10.04|8.64|9.98|8.58|0
1643367300000|2022-01-28 10:55:00|9.95|8.55|9.97|8.57|9.97|8.57|9.95|8.55|0
1643367310000|2022-01-28 10:55:10|9.91|8.51|9.8|8.4|9.91|8.51|9.8|8.4|0
1643367320000|2022-01-28 10:55:20|9.76|8.36|9.83|8.43|9.83|8.43|9.76|8.36|0
1643367330000|2022-01-28 10:55:30|9.74|8.34|9.77|8.37|9.8|8.4|9.74|8.34|0
1643367340000|2022-01-28 10:55:40|9.78|8.38|9.78|8.38|9.8|8.4|9.78|8.38|0
1643367350000|2022-01-28 10:55:50|9.8|8.4|9.8|8.4|9.8|8.4|9.77|8.37|0
1643367360000|2022-01-28 10:56:00|9.78|8.38|9.83|8.43|9.84|8.44|9.78|8.38|0
1643367370000|2022-01-28 10:56:10|9.8|8.4|9.73|8.33|9.82|8.42|9.73|8.33|0
1643367380000|2022-01-28 10:56:20|9.77|8.37|9.73|8.33|9.77|8.37|9.73|8.33|0
1643367390000|2022-01-28 10:56:30|9.75|8.35|9.78|8.38|9.78|8.38|9.74|8.34|0
1643367400000|2022-01-28 10:56:40|9.74|8.34|9.84|8.44|9.84|8.44|9.74|8.34|0
1643367410000|2022-01-28 10:56:50|9.87|8.47|9.82|8.42|9.87|8.47|9.82|8.42|0
1643367420000|2022-01-28 10:57:00|9.81|8.41|9.85|8.45|9.9|8.5|9.81|8.41|0
1643367430000|2022-01-28 10:57:10|9.89|8.49|9.93|8.53|9.93|8.53|9.89|8.49|0
1643367440000|2022-01-28 10:57:20|9.95|8.55|9.94|8.54|9.95|8.55|9.91|8.51|0
1643367450000|2022-01-28 10:57:30|9.95|8.55|9.98|8.58|9.98|8.58|9.95|8.55|0
1643367460000|2022-01-28 10:57:40|9.97|8.57|10.04|8.64|10.04|8.64|9.97|8.57|0
1643367470000|2022-01-28 10:57:50|10.01|8.61|10.08|8.68|10.1|8.7|10.01|8.61|0
1643367480000|2022-01-28 10:58:00|10.05|8.65|10.11|8.71|10.11|8.71|10.05|8.65|0
1643367490000|2022-01-28 10:58:10|10.1|8.7|10.13|8.73|10.15|8.75|10.07|8.67|0
1643367500000|2022-01-28 10:58:20|10.11|8.71|10.1|8.7|10.11|8.71|10.09|8.69|0
1643367510000|2022-01-28 10:58:30|10.09|8.69|10.11|8.71|10.13|8.73|10.09|8.69|0
1643367520000|2022-01-28 10:58:40|10.1|8.7|10.06|8.66|10.1|8.7|10.06|8.66|0
1643367530000|2022-01-28 10:58:50|10.04|8.64|10.03|8.63|10.04|8.64|10.03|8.63|0
1643367540000|2022-01-28 10:59:00|10|8.6|10.05|8.65|10.05|8.65|9.99|8.59|0
1643367550000|2022-01-28 10:59:10|10.04|8.64|10.08|8.68|10.1|8.7|10.04|8.64|0
1643367560000|2022-01-28 10:59:20|10.1|8.7|10.08|8.68|10.1|8.7|10.06|8.66|0
1643367570000|2022-01-28 10:59:30|10.06|8.66|10.06|8.66|10.08|8.68|10.06|8.66|0
1643367580000|2022-01-28 10:59:40|10.09|8.69|10.22|8.82|10.22|8.82|10.09|8.69|0
1643367590000|2022-01-28 10:59:50|10.2|8.8|10.23|8.83|10.27|8.87|10.2|8.8|0
1643367600000|2022-01-28 11:00:00|10.25|8.85|10.11|8.71|10.25|8.85|10.11|8.71|0
1643367610000|2022-01-28 11:00:10|10.15|8.75|10.12|8.72|10.15|8.75|10.11|8.71|0
1643367620000|2022-01-28 11:00:20|10.15|8.75|10.13|8.73|10.15|8.75|10.11|8.71|0
1643367630000|2022-01-28 11:00:30|10.21|8.81|10.28|8.88|10.28|8.88|10.18|8.78|0
1643367640000|2022-01-28 11:00:40|10.3|8.9|10.31|8.91|10.32|8.92|10.3|8.9|0
1643367650000|2022-01-28 11:00:50|10.3|8.9|10.29|8.89|10.3|8.9|10.29|8.89|0
1643367660000|2022-01-28 11:01:00|10.28|8.88|10.28|8.88|10.3|8.9|10.28|8.88|0
1643367670000|2022-01-28 11:01:10|10.34|8.94|10.41|9.01|10.42|9.02|10.34|8.94|0
1643367680000|2022-01-28 11:01:20|10.42|9.02|10.44|9.04|10.44|9.04|10.42|9.02|0
1643367690000|2022-01-28 11:01:30|10.42|9.02|10.36|8.96|10.42|9.02|10.36|8.96|0
1643367700000|2022-01-28 11:01:40|10.3|8.9|10.34|8.94|10.34|8.94|10.3|8.9|0
1643367710000|2022-01-28 11:01:50|10.36|8.96|10.32|8.92|10.38|8.98|10.32|8.92|0
1643367720000|2022-01-28 11:02:00|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1643367730000|2022-01-28 11:02:10|10.34|8.94|10.25|8.85|10.34|8.94|10.25|8.85|0
1643367740000|2022-01-28 11:02:20|10.24|8.84|10.26|8.86|10.26|8.86|10.24|8.84|0
1643367750000|2022-01-28 11:02:30|10.24|8.84|10.25|8.85|10.25|8.85|10.24|8.84|0
1643367760000|2022-01-28 11:02:40|10.27|8.87|10.25|8.85|10.27|8.87|10.24|8.84|0
1643367770000|2022-01-28 11:02:50|10.23|8.83|10.24|8.84|10.26|8.86|10.23|8.83|0
1643367780000|2022-01-28 11:03:00|10.25|8.85|10.21|8.81|10.25|8.85|10.19|8.79|0
1643367790000|2022-01-28 11:03:10|10.19|8.79|10.21|8.81|10.21|8.81|10.19|8.79|0
1643367800000|2022-01-28 11:03:20|10.14|8.74|10.08|8.68|10.14|8.74|10.08|8.68|0
1643367810000|2022-01-28 11:03:30|10.1|8.7|10.11|8.71|10.11|8.71|10.1|8.7|0
1643367820000|2022-01-28 11:03:40|10.13|8.73|9.98|8.58|10.13|8.73|9.98|8.58|0
1643367830000|2022-01-28 11:03:50|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1643367840000|2022-01-28 11:04:00|9.98|8.58|10|8.6|10.01|8.61|9.98|8.58|0
1643367850000|2022-01-28 11:04:10|9.96|8.56|9.96|8.56|9.96|8.56|9.94|8.54|0
1643367860000|2022-01-28 11:04:20|9.98|8.58|9.96|8.56|9.98|8.58|9.96|8.56|0
1643367870000|2022-01-28 11:04:30|9.95|8.55|9.94|8.54|9.95|8.55|9.94|8.54|0
1643367880000|2022-01-28 11:04:40|9.96|8.56|10.07|8.67|10.07|8.67|9.96|8.56|0
1643367890000|2022-01-28 11:04:50|10.04|8.64|10.08|8.68|10.09|8.69|10.04|8.64|0
1643367900000|2022-01-28 11:05:00|10.07|8.67|10.02|8.62|10.07|8.67|10.02|8.62|0
1643367910000|2022-01-28 11:05:10|9.96|8.56|9.91|8.51|9.96|8.56|9.9|8.5|0
1643367920000|2022-01-28 11:05:20|9.86|8.46|9.89|8.49|9.89|8.49|9.84|8.44|0
1643367930000|2022-01-28 11:05:30|9.87|8.47|9.89|8.49|9.89|8.49|9.87|8.47|0
1643367940000|2022-01-28 11:05:40|9.93|8.53|9.95|8.55|9.95|8.55|9.93|8.53|0
1643367950000|2022-01-28 11:05:50|9.96|8.56|9.98|8.58|10|8.6|9.95|8.55|0
1643367960000|2022-01-28 11:06:00|9.96|8.56|9.98|8.58|9.98|8.58|9.95|8.55|0
1643367970000|2022-01-28 11:06:10|10|8.6|10.01|8.61|10.01|8.61|9.98|8.58|0
1643367980000|2022-01-28 11:06:20|10.03|8.63|10.02|8.62|10.03|8.63|10.02|8.62|0
1643367990000|2022-01-28 11:06:30|10.04|8.64|10|8.6|10.04|8.64|10|8.6|0
1643368000000|2022-01-28 11:06:40|10.02|8.62|9.96|8.56|10.03|8.63|9.96|8.56|0
1643368010000|2022-01-28 11:06:50|10|8.6|10.02|8.62|10.02|8.62|10|8.6|0
1643368020000|2022-01-28 11:07:00|10.03|8.63|10.07|8.67|10.07|8.67|10.01|8.61|0
1643368030000|2022-01-28 11:07:10|10.09|8.69|10.08|8.68|10.1|8.7|10.08|8.68|0
1643368040000|2022-01-28 11:07:20|10.07|8.67|10.13|8.73|10.13|8.73|10.07|8.67|0
1643368050000|2022-01-28 11:07:30|10.12|8.72|10.13|8.73|10.13|8.73|10.08|8.68|0
1643368060000|2022-01-28 11:07:40|10.16|8.76|10.23|8.83|10.23|8.83|10.16|8.76|0
1643368070000|2022-01-28 11:07:50|10.21|8.81|9.98|8.58|10.21|8.81|9.98|8.58|0
1643368080000|2022-01-28 11:08:00|10.01|8.61|9.94|8.54|10.01|8.61|9.91|8.51|0
1643368090000|2022-01-28 11:08:10|9.92|8.52|9.8|8.4|9.92|8.52|9.8|8.4|0
1643368100000|2022-01-28 11:08:20|9.78|8.38|9.78|8.38|9.78|8.38|9.78|8.38|0
1643368110000|2022-01-28 11:08:30|9.8|8.4|9.78|8.38|9.81|8.41|9.78|8.38|0
1643368120000|2022-01-28 11:08:40|9.81|8.41|9.82|8.42|9.85|8.45|9.81|8.41|0
1643368130000|2022-01-28 11:08:50|9.83|8.43|9.84|8.44|9.86|8.46|9.83|8.43|0
1643368140000|2022-01-28 11:09:00|9.86|8.46|9.87|8.47|9.87|8.47|9.85|8.45|0
1643368150000|2022-01-28 11:09:10|9.89|8.49|9.9|8.5|9.9|8.5|9.89|8.49|0
1643368160000|2022-01-28 11:09:20|9.89|8.49|9.87|8.47|9.89|8.49|9.86|8.46|0
1643368170000|2022-01-28 11:09:30|9.91|8.51|9.89|8.49|9.91|8.51|9.89|8.49|0
1643368180000|2022-01-28 11:09:40|9.91|8.51|9.91|8.51|9.91|8.51|9.9|8.5|0
1643368190000|2022-01-28 11:09:50|9.9|8.5|9.9|8.5|9.9|8.5|9.9|8.5|0
1643368200000|2022-01-28 11:10:00|9.91|8.51|9.79|8.39|9.91|8.51|9.79|8.39|0
1643368210000|2022-01-28 11:10:10|9.78|8.38|9.79|8.39|9.79|8.39|9.73|8.33|0
1643368220000|2022-01-28 11:10:20|9.78|8.38|9.87|8.47|9.87|8.47|9.78|8.38|0
1643368230000|2022-01-28 11:10:30|9.86|8.46|9.85|8.45|9.88|8.48|9.85|8.45|0
1643368240000|2022-01-28 11:10:40|9.87|8.47|9.86|8.46|9.87|8.47|9.85|8.45|0
1643368250000|2022-01-28 11:10:50|9.87|8.47|9.76|8.36|9.87|8.47|9.76|8.36|0
1643368260000|2022-01-28 11:11:00|9.72|8.32|9.77|8.37|9.78|8.38|9.72|8.32|0
1643368270000|2022-01-28 11:11:10|9.78|8.38|9.72|8.32|9.78|8.38|9.72|8.32|0
1643368280000|2022-01-28 11:11:20|9.77|8.37|9.76|8.36|9.77|8.37|9.74|8.34|0
1643368290000|2022-01-28 11:11:30|9.78|8.38|9.75|8.35|9.78|8.38|9.75|8.35|0
1643368300000|2022-01-28 11:11:40|9.76|8.36|9.65|8.25|9.76|8.36|9.65|8.25|0
1643368310000|2022-01-28 11:11:50|9.68|8.28|9.7|8.3|9.72|8.32|9.68|8.28|0
1643368320000|2022-01-28 11:12:00|9.67|8.27|9.67|8.27|9.67|8.27|9.67|8.27|0
1643368330000|2022-01-28 11:12:10|9.68|8.28|9.67|8.27|9.7|8.3|9.67|8.27|0
1643368340000|2022-01-28 11:12:20|9.68|8.28|9.66|8.26|9.68|8.28|9.65|8.25|0
1643368350000|2022-01-28 11:12:30|9.67|8.27|9.78|8.38|9.78|8.38|9.67|8.27|0
1643368360000|2022-01-28 11:12:40|9.76|8.36|9.78|8.38|9.78|8.38|9.76|8.36|0
1643368370000|2022-01-28 11:12:50|9.79|8.39|9.7|8.3|9.79|8.39|9.7|8.3|0
1643368380000|2022-01-28 11:13:00|9.67|8.27|9.67|8.27|9.7|8.3|9.67|8.27|0
1643368390000|2022-01-28 11:13:10|9.68|8.28|9.68|8.28|9.69|8.29|9.68|8.28|0
1643368400000|2022-01-28 11:13:20|9.67|8.27|9.79|8.39|9.79|8.39|9.67|8.27|0
1643368410000|2022-01-28 11:13:30|9.86|8.46|9.88|8.48|9.97|8.57|9.86|8.46|0
1643368420000|2022-01-28 11:13:40|9.89|8.49|9.93|8.53|9.95|8.55|9.87|8.47|0
1643368430000|2022-01-28 11:13:50|9.87|8.47|9.88|8.48|9.9|8.5|9.87|8.47|0
1643368440000|2022-01-28 11:14:00|9.82|8.42|9.67|8.27|9.82|8.42|9.67|8.27|0
1643368450000|2022-01-28 11:14:10|9.59|8.19|9.68|8.28|9.68|8.28|9.59|8.19|0
1643368460000|2022-01-28 11:14:20|9.76|8.36|9.67|8.27|9.76|8.36|9.67|8.27|0
1643368470000|2022-01-28 11:14:30|9.62|8.22|9.63|8.23|9.65|8.25|9.62|8.22|0
1643368480000|2022-01-28 11:14:40|9.62|8.22|9.56|8.16|9.63|8.23|9.56|8.16|0
1643368490000|2022-01-28 11:14:50|9.58|8.18|9.5|8.1|9.58|8.18|9.5|8.1|0
1643368500000|2022-01-28 11:15:00|9.52|8.12|9.47|8.07|9.52|8.12|9.47|8.07|0
1643368510000|2022-01-28 11:15:10|9.45|8.05|9.47|8.07|9.48|8.08|9.45|8.05|0
1643368520000|2022-01-28 11:15:20|9.48|8.08|9.49|8.09|9.52|8.12|9.48|8.08|0
1643368530000|2022-01-28 11:15:30|9.48|8.08|9.45|8.05|9.48|8.08|9.45|8.05|0
1643368540000|2022-01-28 11:15:40|9.47|8.07|9.47|8.07|9.47|8.07|9.43|8.03|0
1643368550000|2022-01-28 11:15:50|9.45|8.05|9.49|8.09|9.49|8.09|9.43|8.03|0
1643368560000|2022-01-28 11:16:00|9.47|8.07|9.45|8.05|9.49|8.09|9.45|8.05|0
1643368570000|2022-01-28 11:16:10|9.47|8.07|9.49|8.09|9.49|8.09|9.45|8.05|0
1643368580000|2022-01-28 11:16:20|9.45|8.05|9.49|8.09|9.5|8.1|9.45|8.05|0
1643368590000|2022-01-28 11:16:30|9.53|8.13|9.54|8.14|9.58|8.18|9.53|8.13|0
1643368600000|2022-01-28 11:16:40|9.52|8.12|9.56|8.16|9.56|8.16|9.52|8.12|0
1643368610000|2022-01-28 11:16:50|9.5|8.1|9.6|8.2|9.61|8.21|9.5|8.1|0
1643368620000|2022-01-28 11:17:00|9.59|8.19|9.58|8.18|9.59|8.19|9.56|8.16|0
1643368630000|2022-01-28 11:17:10|9.61|8.21|9.6|8.2|9.61|8.21|9.6|8.2|0
1643368640000|2022-01-28 11:17:20|9.61|8.21|9.56|8.16|9.61|8.21|9.56|8.16|0
1643368650000|2022-01-28 11:17:30|9.47|8.07|9.36|7.96|9.47|8.07|9.36|7.96|0
1643368660000|2022-01-28 11:17:40|9.34|7.94|9.25|7.85|9.34|7.94|9.25|7.85|0
1643368670000|2022-01-28 11:17:50|9.22|7.82|9.24|7.84|9.24|7.84|9.22|7.82|0
1643368680000|2022-01-28 11:18:00|9.2|7.8|9.1|7.7|9.2|7.8|9.1|7.7|0
1643368690000|2022-01-28 11:18:10|9.06|7.66|9.12|7.72|9.12|7.72|9.06|7.66|0
1643368700000|2022-01-28 11:18:20|9.13|7.73|9.22|7.82|9.22|7.82|9.12|7.72|0
1643368710000|2022-01-28 11:18:30|9.19|7.79|9.12|7.72|9.19|7.79|9.12|7.72|0
1643368720000|2022-01-28 11:18:40|9.1|7.7|8.99|7.59|9.1|7.7|8.99|7.59|0
1643368730000|2022-01-28 11:18:50|9.05|7.65|9.08|7.68|9.1|7.7|9.03|7.63|0
1643368740000|2022-01-28 11:19:00|9.05|7.65|9.07|7.67|9.08|7.68|9.05|7.65|0
1643368750000|2022-01-28 11:19:10|9.13|7.73|9.05|7.65|9.13|7.73|9.03|7.63|0
1643368760000|2022-01-28 11:19:20|9.1|7.7|9.08|7.68|9.1|7.7|9.07|7.67|0
1643368770000|2022-01-28 11:19:30|9.07|7.67|9.03|7.63|9.07|7.67|9.02|7.62|0
1643368780000|2022-01-28 11:19:40|9|7.6|9.02|7.62|9.02|7.62|9|7.6|0
1643368790000|2022-01-28 11:19:50|9.06|7.66|9.02|7.62|9.06|7.66|8.95|7.55|0
1643368800000|2022-01-28 11:20:00|9.07|7.67|9.17|7.77|9.17|7.77|9.07|7.67|0
1643368810000|2022-01-28 11:20:10|9.15|7.75|9.16|7.76|9.16|7.76|9.07|7.67|0
1643368820000|2022-01-28 11:20:20|9.2|7.8|9.13|7.73|9.2|7.8|9.13|7.73|0
1643368830000|2022-01-28 11:20:30|9.19|7.79|9.15|7.75|9.19|7.79|9.15|7.75|0
1643368840000|2022-01-28 11:20:40|9.19|7.79|9.2|7.8|9.2|7.8|9.14|7.74|0
1643368850000|2022-01-28 11:20:50|9.19|7.79|9.26|7.86|9.26|7.86|9.19|7.79|0
1643368860000|2022-01-28 11:21:00|9.31|7.91|9.29|7.89|9.31|7.91|9.26|7.86|0
1643368870000|2022-01-28 11:21:10|9.26|7.86|9.25|7.85|9.26|7.86|9.25|7.85|0
1643368880000|2022-01-28 11:21:20|9.2|7.8|9.1|7.7|9.2|7.8|9.1|7.7|0
1643368890000|2022-01-28 11:21:30|9.09|7.69|9.03|7.63|9.09|7.69|9.01|7.61|0
1643368900000|2022-01-28 11:21:40|9.02|7.62|9|7.6|9.03|7.63|8.99|7.59|0
1643368910000|2022-01-28 11:21:50|9.01|7.61|9.03|7.63|9.03|7.63|9.01|7.61|0
1643368920000|2022-01-28 11:22:00|9.05|7.65|9.11|7.71|9.12|7.72|9.05|7.65|0
1643368930000|2022-01-28 11:22:10|9.12|7.72|8.99|7.59|9.12|7.72|8.99|7.59|0
1643368940000|2022-01-28 11:22:20|8.98|7.58|8.95|7.55|8.98|7.58|8.93|7.53|0
1643368950000|2022-01-28 11:22:30|9|7.6|8.92|7.52|9|7.6|8.91|7.51|0
1643368960000|2022-01-28 11:22:40|8.95|7.55|8.92|7.52|8.95|7.55|8.92|7.52|0
1643368970000|2022-01-28 11:22:50|8.93|7.53|9|7.6|9|7.6|8.93|7.53|0
1643368980000|2022-01-28 11:23:00|9.01|7.61|9.05|7.65|9.1|7.7|9.01|7.61|0
1643368990000|2022-01-28 11:23:10|9.15|7.75|9.15|7.75|9.15|7.75|9.12|7.72|0
1643369000000|2022-01-28 11:23:20|9.22|7.82|9.2|7.8|9.22|7.82|9.19|7.79|0
1643369010000|2022-01-28 11:23:30|9.23|7.83|9.22|7.82|9.23|7.83|9.15|7.75|0
1643369020000|2022-01-28 11:23:40|9.23|7.83|9.17|7.77|9.23|7.83|9.17|7.77|0
1643369030000|2022-01-28 11:23:50|9.2|7.8|9.31|7.91|9.31|7.91|9.2|7.8|0
1643369040000|2022-01-28 11:24:00|9.36|7.96|9.27|7.87|9.36|7.96|9.27|7.87|0
1643369050000|2022-01-28 11:24:10|9.24|7.84|9.32|7.92|9.32|7.92|9.24|7.84|0
1643369060000|2022-01-28 11:24:20|9.34|7.94|9.38|7.98|9.38|7.98|9.34|7.94|0
1643369070000|2022-01-28 11:24:30|9.41|8.01|9.39|7.99|9.42|8.02|9.39|7.99|0
1643369080000|2022-01-28 11:24:40|9.45|8.05|9.48|8.08|9.5|8.1|9.45|8.05|0
1643369090000|2022-01-28 11:24:50|9.57|8.17|9.54|8.14|9.57|8.17|9.54|8.14|0
1643369100000|2022-01-28 11:25:00|9.53|8.13|9.54|8.14|9.55|8.15|9.52|8.12|0
1643369110000|2022-01-28 11:25:10|9.53|8.13|9.47|8.07|9.53|8.13|9.47|8.07|0
1643369120000|2022-01-28 11:25:20|9.5|8.1|9.53|8.13|9.53|8.13|9.5|8.1|0
1643369130000|2022-01-28 11:25:30|9.58|8.18|9.54|8.14|9.58|8.18|9.52|8.12|0
1643369140000|2022-01-28 11:25:40|9.5|8.1|9.46|8.06|9.5|8.1|9.41|8.01|0
1643369150000|2022-01-28 11:25:50|9.52|8.12|9.52|8.12|9.52|8.12|9.52|8.12|0
1643369160000|2022-01-28 11:26:00|9.57|8.17|9.5|8.1|9.57|8.17|9.5|8.1|0
1643369170000|2022-01-28 11:26:10|9.55|8.15|9.52|8.12|9.55|8.15|9.52|8.12|0
1643369180000|2022-01-28 11:26:20|9.54|8.14|9.55|8.15|9.57|8.17|9.54|8.14|0
1643369190000|2022-01-28 11:26:30|9.57|8.17|9.5|8.1|9.57|8.17|9.5|8.1|0
1643369200000|2022-01-28 11:26:40|9.48|8.08|9.39|7.99|9.48|8.08|9.39|7.99|0
1643369210000|2022-01-28 11:26:50|9.41|8.01|9.41|8.01|9.41|8.01|9.41|8.01|0
1643369220000|2022-01-28 11:27:00|9.38|7.98|9.36|7.96|9.38|7.98|9.36|7.96|0
1643369230000|2022-01-28 11:27:10|9.38|7.98|9.43|8.03|9.43|8.03|9.38|7.98|0
1643369240000|2022-01-28 11:27:20|9.4|8|9.38|7.98|9.4|8|9.36|7.96|0
1643369250000|2022-01-28 11:27:30|9.39|7.99|9.38|7.98|9.4|8|9.38|7.98|0
1643369260000|2022-01-28 11:27:40|9.42|8.02|9.46|8.06|9.46|8.06|9.41|8.01|0
1643369270000|2022-01-28 11:27:50|9.48|8.08|9.61|8.21|9.61|8.21|9.48|8.08|0
1643369280000|2022-01-28 11:28:00|9.58|8.18|9.59|8.19|9.59|8.19|9.58|8.18|0
1643369290000|2022-01-28 11:28:10|9.54|8.14|9.56|8.16|9.57|8.17|9.54|8.14|0
1643369300000|2022-01-28 11:28:20|9.63|8.23|9.73|8.33|9.73|8.33|9.63|8.23|0
1643369310000|2022-01-28 11:28:30|9.75|8.35|9.7|8.3|9.75|8.35|9.68|8.28|0
1643369320000|2022-01-28 11:28:40|9.72|8.32|9.73|8.33|9.73|8.33|9.72|8.32|0
1643369330000|2022-01-28 11:28:50|9.75|8.35|9.63|8.23|9.75|8.35|9.63|8.23|0
1643369340000|2022-01-28 11:29:00|9.64|8.24|9.72|8.32|9.72|8.32|9.64|8.24|0
1643369350000|2022-01-28 11:29:10|9.71|8.31|9.72|8.32|9.72|8.32|9.71|8.31|0
1643369360000|2022-01-28 11:29:20|9.75|8.35|9.77|8.37|9.77|8.37|9.72|8.32|0
1643369370000|2022-01-28 11:29:30|9.79|8.39|9.73|8.33|9.79|8.39|9.73|8.33|0
1643369380000|2022-01-28 11:29:40|9.72|8.32|9.77|8.37|9.77|8.37|9.72|8.32|0
1643369390000|2022-01-28 11:29:50|9.75|8.35|9.78|8.38|9.78|8.38|9.75|8.35|0
1643369400000|2022-01-28 11:30:00|9.73|8.33|9.77|8.37|9.77|8.37|9.73|8.33|0
1643369410000|2022-01-28 11:30:10|9.81|8.41|9.83|8.43|9.83|8.43|9.81|8.41|0
1643369420000|2022-01-28 11:30:20|9.84|8.44|9.86|8.46|9.89|8.49|9.84|8.44|0
1643369430000|2022-01-28 11:30:30|9.88|8.48|9.9|8.5|9.9|8.5|9.88|8.48|0
1643369440000|2022-01-28 11:30:40|10.24|8.84|10.4|9|10.4|9|10.2|8.8|0
1643369450000|2022-01-28 11:30:50|10.42|9.02|10.42|9.02|10.42|9.02|10.4|9|0
1643369460000|2022-01-28 11:31:00|10.46|9.06|10.49|9.09|10.52|9.12|10.46|9.06|0
1643369470000|2022-01-28 11:31:10|10.44|9.04|10.42|9.02|10.44|9.04|10.41|9.01|0
1643369480000|2022-01-28 11:31:20|10.41|9.01|10.35|8.95|10.41|9.01|10.35|8.95|0
1643369490000|2022-01-28 11:31:30|10.25|8.85|10.25|8.85|10.27|8.87|10.25|8.85|0
1643369500000|2022-01-28 11:31:40|10.22|8.82|10.28|8.88|10.28|8.88|10.22|8.82|0
1643369510000|2022-01-28 11:31:50|10.31|8.91|10.23|8.83|10.31|8.91|10.23|8.83|0
1643369520000|2022-01-28 11:32:00|10.19|8.79|10.23|8.83|10.23|8.83|10.19|8.79|0
1643369530000|2022-01-28 11:32:10|10.25|8.85|10.19|8.79|10.25|8.85|10.19|8.79|0
1643369540000|2022-01-28 11:32:20|10.18|8.78|10.2|8.8|10.2|8.8|10.18|8.78|0
1643369550000|2022-01-28 11:32:30|10.19|8.79|10.2|8.8|10.2|8.8|10.18|8.78|0
1643369560000|2022-01-28 11:32:40|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1643369570000|2022-01-28 11:32:50|10.21|8.81|10.28|8.88|10.28|8.88|10.21|8.81|0
1643369580000|2022-01-28 11:33:00|9.06|7.66|9|7.6|9.06|7.66|9|7.6|0
1643369590000|2022-01-28 11:33:10|9.02|7.62|8.97|7.57|9.04|7.64|8.97|7.57|0
1643369600000|2022-01-28 11:33:20|8.94|7.54|8.92|7.52|8.94|7.54|8.92|7.52|0
1643369610000|2022-01-28 11:33:30|8.94|7.54|8.94|7.54|8.94|7.54|8.94|7.54|0
1643369620000|2022-01-28 11:33:40|8.92|7.52|8.97|7.57|8.97|7.57|8.92|7.52|0
1643369630000|2022-01-28 11:33:50|8.95|7.55|8.94|7.54|8.95|7.55|8.9|7.5|0
1643369640000|2022-01-28 11:34:00|8.95|7.55|8.98|7.58|8.99|7.59|8.95|7.55|0
1643369650000|2022-01-28 11:34:10|8.95|7.55|8.98|7.58|8.99|7.59|8.95|7.55|0
1643369660000|2022-01-28 11:34:20|8.99|7.59|9.01|7.61|9.01|7.61|8.97|7.57|0
1643369670000|2022-01-28 11:34:30|8.99|7.59|9.04|7.64|9.04|7.64|8.99|7.59|0
1643369680000|2022-01-28 11:34:40|9.02|7.62|9.06|7.66|9.06|7.66|9.01|7.61|0
1643369690000|2022-01-28 11:34:50|9.14|7.74|9.14|7.74|9.14|7.74|9.13|7.73|0
1643369700000|2022-01-28 11:35:00|9.16|7.76|9.16|7.76|9.18|7.78|9.16|7.76|0
1643369710000|2022-01-28 11:35:10|9.17|7.77|9.19|7.79|9.19|7.79|9.17|7.77|0
1643369720000|2022-01-28 11:35:20|9.23|7.83|9.19|7.79|9.24|7.84|9.19|7.79|0
1643369730000|2022-01-28 11:35:30|9.21|7.81|9.21|7.81|9.21|7.81|9.19|7.79|0
1643369740000|2022-01-28 11:35:40|9.19|7.79|9.21|7.81|9.25|7.85|9.19|7.79|0
1643369750000|2022-01-28 11:35:50|9.19|7.79|9.21|7.81|9.21|7.81|9.19|7.79|0
1643369760000|2022-01-28 11:36:00|9.2|7.8|9.12|7.72|9.2|7.8|9.12|7.72|0
1643369770000|2022-01-28 11:36:10|9.14|7.74|9.23|7.83|9.24|7.84|9.14|7.74|0
1643369780000|2022-01-28 11:36:20|9.3|7.9|9.27|7.87|9.32|7.92|9.27|7.87|0
1643369790000|2022-01-28 11:36:30|9.31|7.91|9.31|7.91|9.31|7.91|9.3|7.9|0
1643369800000|2022-01-28 11:36:40|9.33|7.93|9.31|7.91|9.34|7.94|9.31|7.91|0
1643369810000|2022-01-28 11:36:50|9.32|7.92|9.28|7.88|9.32|7.92|9.28|7.88|0
1643369820000|2022-01-28 11:37:00|9.29|7.89|9.21|7.81|9.29|7.89|9.21|7.81|0
1643369830000|2022-01-28 11:37:10|9.26|7.86|9.23|7.83|9.26|7.86|9.21|7.81|0
1643369840000|2022-01-28 11:37:20|9.19|7.79|9.16|7.76|9.19|7.79|9.16|7.76|0
1643369850000|2022-01-28 11:37:30|9.14|7.74|9.12|7.72|9.14|7.74|9.12|7.72|0
1643369860000|2022-01-28 11:37:40|9.14|7.74|9.12|7.72|9.14|7.74|9.12|7.72|0
1643369870000|2022-01-28 11:37:50|9.11|7.71|9.12|7.72|9.12|7.72|9.11|7.71|0
1643369880000|2022-01-28 11:38:00|9.14|7.74|9.09|7.69|9.14|7.74|9.09|7.69|0
1643369890000|2022-01-28 11:38:10|9.06|7.66|9.05|7.65|9.07|7.67|9.05|7.65|0
1643369900000|2022-01-28 11:38:20|9.06|7.66|9.01|7.61|9.07|7.67|9.01|7.61|0
1643369910000|2022-01-28 11:38:30|8.99|7.59|8.99|7.59|8.99|7.59|8.98|7.58|0
1643369920000|2022-01-28 11:38:40|8.97|7.57|8.96|7.56|8.97|7.57|8.96|7.56|0
1643369930000|2022-01-28 11:38:50|9|7.6|8.99|7.59|9|7.6|8.99|7.59|0
1643369940000|2022-01-28 11:39:00|8.97|7.57|9|7.6|9|7.6|8.92|7.52|0
1643369950000|2022-01-28 11:39:10|8.98|7.58|8.95|7.55|8.98|7.58|8.95|7.55|0
1643369960000|2022-01-28 11:39:20|8.93|7.53|8.96|7.56|8.96|7.56|8.93|7.53|0
1643369970000|2022-01-28 11:39:30|8.95|7.55|8.9|7.5|8.95|7.55|8.9|7.5|0
1643369980000|2022-01-28 11:39:40|8.89|7.49|8.86|7.46|8.89|7.49|8.86|7.46|0
1643369990000|2022-01-28 11:39:50|8.87|7.47|8.81|7.41|8.87|7.47|8.81|7.41|0
1643370000000|2022-01-28 11:40:00|8.85|7.45|8.84|7.44|8.87|7.47|8.84|7.44|0
1643370010000|2022-01-28 11:40:10|8.85|7.45|8.8|7.4|8.85|7.45|8.8|7.4|0
1643370020000|2022-01-28 11:40:20|8.89|7.49|8.85|7.45|8.91|7.51|8.85|7.45|0
1643370030000|2022-01-28 11:40:30|8.87|7.47|8.83|7.43|8.9|7.5|8.83|7.43|0
1643370040000|2022-01-28 11:40:40|8.81|7.41|8.76|7.36|8.81|7.41|8.76|7.36|0
1643370050000|2022-01-28 11:40:50|8.75|7.35|8.68|7.28|8.75|7.35|8.68|7.28|0
1643370060000|2022-01-28 11:41:00|8.67|7.27|8.68|7.28|8.68|7.28|8.66|7.26|0
1643370070000|2022-01-28 11:41:10|8.67|7.27|8.66|7.26|8.67|7.27|8.66|7.26|0
1643370080000|2022-01-28 11:41:20|8.68|7.28|8.75|7.35|8.75|7.35|8.68|7.28|0
1643370090000|2022-01-28 11:41:30|8.71|7.31|8.7|7.3|8.73|7.33|8.7|7.3|0
1643370100000|2022-01-28 11:41:40|8.68|7.28|8.74|7.34|8.74|7.34|8.66|7.26|0
1643370110000|2022-01-28 11:41:50|8.71|7.31|8.71|7.31|8.71|7.31|8.7|7.3|0
1643370120000|2022-01-28 11:42:00|8.68|7.28|8.7|7.3|8.7|7.3|8.68|7.28|0
1643370130000|2022-01-28 11:42:10|8.68|7.28|8.78|7.38|8.78|7.38|8.68|7.28|0
1643370140000|2022-01-28 11:42:20|8.8|7.4|8.79|7.39|8.8|7.4|8.78|7.38|0
1643370150000|2022-01-28 11:42:30|8.78|7.38|8.8|7.4|8.8|7.4|8.78|7.38|0
1643370160000|2022-01-28 11:42:40|8.79|7.39|8.78|7.38|8.8|7.4|8.78|7.38|0
1643370170000|2022-01-28 11:42:50|8.79|7.39|8.76|7.36|8.79|7.39|8.76|7.36|0
1643370180000|2022-01-28 11:43:00|8.75|7.35|8.69|7.29|8.75|7.35|8.69|7.29|0
1643370190000|2022-01-28 11:43:10|8.7|7.3|8.71|7.31|8.71|7.31|8.7|7.3|0
1643370200000|2022-01-28 11:43:20|8.73|7.33|8.78|7.38|8.78|7.38|8.73|7.33|0
1643370210000|2022-01-28 11:43:30|8.76|7.36|8.78|7.38|8.78|7.38|8.75|7.35|0
1643370220000|2022-01-28 11:43:40|8.76|7.36|8.82|7.42|8.82|7.42|8.76|7.36|0
1643370230000|2022-01-28 11:43:50|8.81|7.41|8.84|7.44|8.84|7.44|8.81|7.41|0
1643370240000|2022-01-28 11:44:00|8.83|7.43|8.78|7.38|8.83|7.43|8.78|7.38|0
1643370250000|2022-01-28 11:44:10|8.79|7.39|8.76|7.36|8.79|7.39|8.76|7.36|0
1643370260000|2022-01-28 11:44:20|8.75|7.35|8.68|7.28|8.75|7.35|8.68|7.28|0
1643370270000|2022-01-28 11:44:30|8.69|7.29|8.66|7.26|8.69|7.29|8.66|7.26|0
1643370280000|2022-01-28 11:44:40|8.65|7.25|8.62|7.22|8.65|7.25|8.62|7.22|0
1643370290000|2022-01-28 11:44:50|8.63|7.23|8.56|7.16|8.63|7.23|8.56|7.16|0
1643370300000|2022-01-28 11:45:00|8.55|7.15|8.54|7.14|8.57|7.17|8.54|7.14|0
1643370310000|2022-01-28 11:45:10|8.51|7.11|8.43|7.03|8.51|7.11|8.43|7.03|0
1643370320000|2022-01-28 11:45:20|8.44|7.04|8.43|7.03|8.44|7.04|8.38|6.98|0
1643370330000|2022-01-28 11:45:30|8.42|7.02|8.46|7.06|8.46|7.06|8.42|7.02|0
1643370340000|2022-01-28 11:45:40|8.47|7.07|8.51|7.11|8.51|7.11|8.47|7.07|0
1643370350000|2022-01-28 11:45:50|8.5|7.1|8.51|7.11|8.53|7.13|8.5|7.1|0
1643370360000|2022-01-28 11:46:00|8.55|7.15|8.56|7.16|8.56|7.16|8.55|7.15|0
1643370370000|2022-01-28 11:46:10|8.58|7.18|8.6|7.2|8.6|7.2|8.57|7.17|0
1643370380000|2022-01-28 11:46:20|8.58|7.18|8.55|7.15|8.6|7.2|8.55|7.15|0
1643370390000|2022-01-28 11:46:30|8.56|7.16|8.6|7.2|8.6|7.2|8.55|7.15|0
1643370400000|2022-01-28 11:46:40|8.58|7.18|8.6|7.2|8.6|7.2|8.58|7.18|0
1643370410000|2022-01-28 11:46:50|8.61|7.21|8.61|7.21|8.61|7.21|8.6|7.2|0
1643370420000|2022-01-28 11:47:00|8.63|7.23|8.63|7.23|8.63|7.23|8.61|7.21|0
1643370430000|2022-01-28 11:47:10|8.66|7.26|8.68|7.28|8.69|7.29|8.66|7.26|0
1643370440000|2022-01-28 11:47:20|8.64|7.24|8.71|7.31|8.71|7.31|8.64|7.24|0
1643370450000|2022-01-28 11:47:30|8.7|7.3|8.7|7.3|8.7|7.3|8.68|7.28|0
1643370460000|2022-01-28 11:47:40|8.73|7.33|8.73|7.33|8.74|7.34|8.71|7.31|0
1643370470000|2022-01-28 11:47:50|8.71|7.31|8.8|7.4|8.8|7.4|8.71|7.31|0
1643370480000|2022-01-28 11:48:00|8.83|7.43|8.86|7.46|8.86|7.46|8.83|7.43|0
1643370490000|2022-01-28 11:48:10|8.85|7.45|8.93|7.53|8.93|7.53|8.85|7.45|0
1643370500000|2022-01-28 11:48:20|8.95|7.55|8.93|7.53|8.95|7.55|8.93|7.53|0
1643370510000|2022-01-28 11:48:30|8.92|7.52|8.91|7.51|8.92|7.52|8.91|7.51|0
1643370520000|2022-01-28 11:48:40|8.97|7.57|8.97|7.57|8.97|7.57|8.94|7.54|0
1643370530000|2022-01-28 11:48:50|8.93|7.53|8.93|7.53|8.93|7.53|8.93|7.53|0
1643370540000|2022-01-28 11:49:00|8.91|7.51|8.92|7.52|8.93|7.53|8.91|7.51|0
1643370550000|2022-01-28 11:49:10|8.91|7.51|8.9|7.5|8.93|7.53|8.9|7.5|0
1643370560000|2022-01-28 11:49:20|8.91|7.51|8.86|7.46|8.91|7.51|8.86|7.46|0
1643370570000|2022-01-28 11:49:30|8.88|7.48|8.87|7.47|8.91|7.51|8.87|7.47|0
1643370580000|2022-01-28 11:49:40|8.9|7.5|8.83|7.43|8.9|7.5|8.83|7.43|0
1643370590000|2022-01-28 11:49:50|8.86|7.46|8.88|7.48|8.88|7.48|8.85|7.45|0
1643370600000|2022-01-28 11:50:00|8.9|7.5|8.97|7.57|8.97|7.57|8.9|7.5|0
1643370610000|2022-01-28 11:50:10|8.93|7.53|8.84|7.44|8.93|7.53|8.84|7.44|0
1643370620000|2022-01-28 11:50:20|8.85|7.45|8.84|7.44|8.85|7.45|8.84|7.44|0
1643370630000|2022-01-28 11:50:30|8.85|7.45|8.84|7.44|8.85|7.45|8.82|7.42|0
1643370640000|2022-01-28 11:50:40|8.83|7.43|8.81|7.41|8.83|7.43|8.79|7.39|0
1643370650000|2022-01-28 11:50:50|8.8|7.4|8.82|7.42|8.83|7.43|8.8|7.4|0
1643370660000|2022-01-28 11:51:00|8.81|7.41|8.81|7.41|8.82|7.42|8.81|7.41|0
1643370670000|2022-01-28 11:51:10|8.79|7.39|8.73|7.33|8.79|7.39|8.73|7.33|0
1643370680000|2022-01-28 11:51:20|8.69|7.29|8.73|7.33|8.73|7.33|8.69|7.29|0
1643370690000|2022-01-28 11:51:30|8.71|7.31|8.69|7.29|8.71|7.31|8.69|7.29|0
1643370700000|2022-01-28 11:51:40|8.71|7.31|8.68|7.28|8.71|7.31|8.68|7.28|0
1643370710000|2022-01-28 11:51:50|8.69|7.29|8.76|7.36|8.78|7.38|8.69|7.29|0
1643370720000|2022-01-28 11:52:00|8.74|7.34|8.71|7.31|8.74|7.34|8.71|7.31|0
1643370730000|2022-01-28 11:52:10|8.68|7.28|8.68|7.28|8.69|7.29|8.68|7.28|0
1643370740000|2022-01-28 11:52:20|8.66|7.26|8.67|7.27|8.67|7.27|8.66|7.26|0
1643370750000|2022-01-28 11:52:30|8.66|7.26|8.62|7.22|8.66|7.26|8.62|7.22|0
1643370760000|2022-01-28 11:52:40|8.61|7.21|8.59|7.19|8.61|7.21|8.57|7.17|0
1643370770000|2022-01-28 11:52:50|8.58|7.18|8.59|7.19|8.59|7.19|8.58|7.18|0
1643370780000|2022-01-28 11:53:00|8.58|7.18|8.55|7.15|8.58|7.18|8.55|7.15|0
1643370790000|2022-01-28 11:53:10|8.54|7.14|8.54|7.14|8.56|7.16|8.53|7.13|0
1643370800000|2022-01-28 11:53:20|8.56|7.16|8.54|7.14|8.56|7.16|8.54|7.14|0
1643370810000|2022-01-28 11:53:30|8.51|7.11|8.53|7.13|8.54|7.14|8.49|7.09|0
1643370820000|2022-01-28 11:53:40|8.45|7.05|8.44|7.04|8.45|7.05|8.44|7.04|0
1643370830000|2022-01-28 11:53:50|8.42|7.02|8.45|7.05|8.46|7.06|8.42|7.02|0
1643370840000|2022-01-28 11:54:00|8.44|7.04|8.49|7.09|8.49|7.09|8.44|7.04|0
1643370850000|2022-01-28 11:54:10|8.53|7.13|8.5|7.1|8.53|7.13|8.5|7.1|0
1643370860000|2022-01-28 11:54:20|8.53|7.13|8.51|7.11|8.53|7.13|8.51|7.11|0
1643370870000|2022-01-28 11:54:30|8.49|7.09|8.51|7.11|8.51|7.11|8.49|7.09|0
1643370880000|2022-01-28 11:54:40|8.49|7.09|8.58|7.18|8.58|7.18|8.49|7.09|0
1643370890000|2022-01-28 11:54:50|8.57|7.17|8.58|7.18|8.58|7.18|8.57|7.17|0
1643370900000|2022-01-28 11:55:00|8.59|7.19|8.6|7.2|8.6|7.2|8.59|7.19|0
1643370910000|2022-01-28 11:55:10|8.54|7.14|8.55|7.15|8.55|7.15|8.53|7.13|0
1643370920000|2022-01-28 11:55:20|8.54|7.14|8.53|7.13|8.54|7.14|8.5|7.1|0
1643370930000|2022-01-28 11:55:30|8.52|7.12|8.46|7.06|8.53|7.13|8.46|7.06|0
1643370940000|2022-01-28 11:55:40|8.41|7.01|8.36|6.96|8.41|7.01|8.36|6.96|0
1643370950000|2022-01-28 11:55:50|8.37|6.97|8.38|6.98|8.4|7|8.37|6.97|0
1643370960000|2022-01-28 11:56:00|8.42|7.02|8.41|7.01|8.44|7.04|8.41|7.01|0
1643370970000|2022-01-28 11:56:10|8.45|7.05|8.56|7.16|8.56|7.16|8.43|7.03|0
1643370980000|2022-01-28 11:56:20|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1643370990000|2022-01-28 11:56:30|8.58|7.18|8.56|7.16|8.58|7.18|8.56|7.16|0
1643371000000|2022-01-28 11:56:40|8.54|7.14|8.56|7.16|8.57|7.17|8.54|7.14|0
1643371010000|2022-01-28 11:56:50|8.53|7.13|8.49|7.09|8.53|7.13|8.49|7.09|0
1643371020000|2022-01-28 11:57:00|8.51|7.11|8.41|7.01|8.51|7.11|8.41|7.01|0
1643371030000|2022-01-28 11:57:10|8.49|7.09|8.49|7.09|8.49|7.09|8.49|7.09|0
1643371040000|2022-01-28 11:57:20|8.51|7.11|8.51|7.11|8.51|7.11|8.49|7.09|0
1643371050000|2022-01-28 11:57:30|8.5|7.1|8.54|7.14|8.56|7.16|8.5|7.1|0
1643371060000|2022-01-28 11:57:40|8.56|7.16|8.56|7.16|8.57|7.17|8.56|7.16|0
1643371070000|2022-01-28 11:57:50|8.63|7.23|8.69|7.29|8.69|7.29|8.63|7.23|0
1643371080000|2022-01-28 11:58:00|8.7|7.3|8.69|7.29|8.7|7.3|8.66|7.26|0
1643371090000|2022-01-28 11:58:10|8.71|7.31|8.83|7.43|8.83|7.43|8.71|7.31|0
1643371100000|2022-01-28 11:58:20|8.78|7.38|8.84|7.44|8.84|7.44|8.78|7.38|0
1643371110000|2022-01-28 11:58:30|8.83|7.43|8.85|7.45|8.85|7.45|8.83|7.43|0
1643371120000|2022-01-28 11:58:40|8.86|7.46|8.94|7.54|8.94|7.54|8.86|7.46|0
1643371130000|2022-01-28 11:58:50|8.89|7.49|8.95|7.55|8.95|7.55|8.89|7.49|0
1643371140000|2022-01-28 11:59:00|8.94|7.54|8.98|7.58|8.98|7.58|8.94|7.54|0
1643371150000|2022-01-28 11:59:10|8.95|7.55|8.93|7.53|8.95|7.55|8.93|7.53|0
1643371160000|2022-01-28 11:59:20|8.96|7.56|9|7.6|9|7.6|8.91|7.51|0
1643371170000|2022-01-28 11:59:30|8.98|7.58|8.88|7.48|9|7.6|8.88|7.48|0
1643371180000|2022-01-28 11:59:40|8.86|7.46|8.83|7.43|8.86|7.46|8.83|7.43|0
1643371190000|2022-01-28 11:59:50|8.84|7.44|8.93|7.53|8.93|7.53|8.83|7.43|0
1643371200000|2022-01-28 12:00:00|9.01|7.61|8.99|7.59|9.01|7.61|8.98|7.58|0
1643371210000|2022-01-28 12:00:10|8.97|7.57|9|7.6|9|7.6|8.96|7.56|0
1643371220000|2022-01-28 12:00:20|8.96|7.56|8.96|7.56|9|7.6|8.96|7.56|0
1643371230000|2022-01-28 12:00:30|8.95|7.55|8.99|7.59|8.99|7.59|8.95|7.55|0
1643371240000|2022-01-28 12:00:40|9.01|7.61|8.99|7.59|9.01|7.61|8.98|7.58|0
1643371250000|2022-01-28 12:00:50|8.96|7.56|9|7.6|9|7.6|8.95|7.55|0
1643371260000|2022-01-28 12:01:00|8.95|7.55|8.88|7.48|8.95|7.55|8.88|7.48|0
1643371270000|2022-01-28 12:01:10|8.89|7.49|8.83|7.43|8.89|7.49|8.83|7.43|0
1643371280000|2022-01-28 12:01:20|8.78|7.38|8.86|7.46|8.86|7.46|8.78|7.38|0
1643371290000|2022-01-28 12:01:30|8.88|7.48|8.78|7.38|8.88|7.48|8.74|7.34|0
1643371300000|2022-01-28 12:01:40|8.76|7.36|8.76|7.36|8.76|7.36|8.76|7.36|0
1643371310000|2022-01-28 12:01:50|8.77|7.37|8.71|7.31|8.77|7.37|8.71|7.31|0
1643371320000|2022-01-28 12:02:00|8.74|7.34|8.7|7.3|8.74|7.34|8.67|7.27|0
1643371330000|2022-01-28 12:02:10|8.71|7.31|8.67|7.27|8.71|7.31|8.67|7.27|0
1643371340000|2022-01-28 12:02:20|8.69|7.29|8.62|7.22|8.69|7.29|8.62|7.22|0
1643371350000|2022-01-28 12:02:30|8.61|7.21|8.68|7.28|8.68|7.28|8.61|7.21|0
1643371360000|2022-01-28 12:02:40|8.74|7.34|8.77|7.37|8.84|7.44|8.74|7.34|0
1643371370000|2022-01-28 12:02:50|8.81|7.41|8.85|7.45|8.85|7.45|8.81|7.41|0
1643371380000|2022-01-28 12:03:00|8.86|7.46|8.85|7.45|8.86|7.46|8.84|7.44|0
1643371390000|2022-01-28 12:03:10|8.88|7.48|8.92|7.52|8.93|7.53|8.88|7.48|0
1643371400000|2022-01-28 12:03:20|8.94|7.54|9|7.6|9|7.6|8.94|7.54|0
1643371410000|2022-01-28 12:03:30|9.03|7.63|9.11|7.71|9.11|7.71|9.03|7.63|0
1643371420000|2022-01-28 12:03:40|9.15|7.75|9.15|7.75|9.17|7.77|9.15|7.75|0
1643371430000|2022-01-28 12:03:50|9.16|7.76|9.27|7.87|9.27|7.87|9.16|7.76|0
1643371440000|2022-01-28 12:04:00|9.24|7.84|9.2|7.8|9.26|7.86|9.2|7.8|0
1643371450000|2022-01-28 12:04:10|9.17|7.77|9.17|7.77|9.19|7.79|9.17|7.77|0
1643371460000|2022-01-28 12:04:20|9.19|7.79|9.22|7.82|9.22|7.82|9.15|7.75|0
1643371470000|2022-01-28 12:04:30|9.19|7.79|9.17|7.77|9.19|7.79|9.15|7.75|0
1643371480000|2022-01-28 12:04:40|9.13|7.73|9.15|7.75|9.17|7.77|9.13|7.73|0
1643371490000|2022-01-28 12:04:50|9.13|7.73|9.19|7.79|9.19|7.79|9.13|7.73|0
1643371500000|2022-01-28 12:05:00|9.15|7.75|9.12|7.72|9.15|7.75|9.1|7.7|0
1643371510000|2022-01-28 12:05:10|9.13|7.73|9.08|7.68|9.13|7.73|9.08|7.68|0
1643371520000|2022-01-28 12:05:20|9.1|7.7|9.08|7.68|9.1|7.7|9.08|7.68|0
1643371530000|2022-01-28 12:05:30|9.12|7.72|9.06|7.66|9.14|7.74|9.06|7.66|0
1643371540000|2022-01-28 12:05:40|9.07|7.67|9.11|7.71|9.11|7.71|9.07|7.67|0
1643371550000|2022-01-28 12:05:50|9.1|7.7|9.2|7.8|9.2|7.8|9.08|7.68|0
1643371560000|2022-01-28 12:06:00|9.15|7.75|9.13|7.73|9.19|7.79|9.13|7.73|0
1643371570000|2022-01-28 12:06:10|9.1|7.7|9.1|7.7|9.1|7.7|9.08|7.68|0
1643371580000|2022-01-28 12:06:20|9.12|7.72|9.04|7.64|9.12|7.72|9.04|7.64|0
1643371590000|2022-01-28 12:06:30|9.01|7.61|9.02|7.62|9.03|7.63|9.01|7.61|0
1643371600000|2022-01-28 12:06:40|9.04|7.64|9.06|7.66|9.06|7.66|9.02|7.62|0
1643371610000|2022-01-28 12:06:50|9.03|7.63|9.08|7.68|9.08|7.68|9.03|7.63|0
1643371620000|2022-01-28 12:07:00|9.06|7.66|9.08|7.68|9.08|7.68|9.06|7.66|0
1643371630000|2022-01-28 12:07:10|9.1|7.7|9|7.6|9.1|7.7|9|7.6|0
1643371640000|2022-01-28 12:07:20|9.01|7.61|8.99|7.59|9.01|7.61|8.99|7.59|0
1643371650000|2022-01-28 12:07:30|8.94|7.54|8.99|7.59|8.99|7.59|8.93|7.53|0
1643371660000|2022-01-28 12:07:40|8.96|7.56|8.94|7.54|8.96|7.56|8.94|7.54|0
1643371670000|2022-01-28 12:07:50|8.96|7.56|8.94|7.54|8.96|7.56|8.94|7.54|0
1643371680000|2022-01-28 12:08:00|8.91|7.51|8.92|7.52|8.92|7.52|8.91|7.51|0
1643371690000|2022-01-28 12:08:10|8.87|7.47|8.94|7.54|8.94|7.54|8.87|7.47|0
1643371700000|2022-01-28 12:08:20|8.96|7.56|8.93|7.53|8.96|7.56|8.93|7.53|0
1643371710000|2022-01-28 12:08:30|8.94|7.54|8.93|7.53|8.95|7.55|8.91|7.51|0
1643371720000|2022-01-28 12:08:40|8.91|7.51|8.89|7.49|8.93|7.53|8.89|7.49|0
1643371730000|2022-01-28 12:08:50|8.93|7.53|8.95|7.55|8.95|7.55|8.92|7.52|0
1643371740000|2022-01-28 12:09:00|8.93|7.53|8.89|7.49|8.93|7.53|8.89|7.49|0
1643371750000|2022-01-28 12:09:10|8.9|7.5|8.89|7.49|8.9|7.5|8.89|7.49|0
1643371760000|2022-01-28 12:09:20|8.87|7.47|8.75|7.35|8.87|7.47|8.75|7.35|0
1643371770000|2022-01-28 12:09:30|8.77|7.37|8.8|7.4|8.8|7.4|8.74|7.34|0
1643371780000|2022-01-28 12:09:40|8.81|7.41|8.77|7.37|8.81|7.41|8.77|7.37|0
1643371790000|2022-01-28 12:09:50|8.76|7.36|8.74|7.34|8.76|7.36|8.74|7.34|0
1643371800000|2022-01-28 12:10:00|8.71|7.31|8.71|7.31|8.71|7.31|8.71|7.31|0
1643371810000|2022-01-28 12:10:10|8.73|7.33|8.7|7.3|8.74|7.34|8.7|7.3|0
1643371820000|2022-01-28 12:10:20|8.73|7.33|8.71|7.31|8.76|7.36|8.71|7.31|0
1643371830000|2022-01-28 12:10:30|8.72|7.32|8.75|7.35|8.75|7.35|8.72|7.32|0
1643371840000|2022-01-28 12:10:40|8.76|7.36|8.74|7.34|8.76|7.36|8.74|7.34|0
1643371850000|2022-01-28 12:10:50|8.75|7.35|8.76|7.36|8.76|7.36|8.74|7.34|0
1643371860000|2022-01-28 12:11:00|8.81|7.41|8.72|7.32|8.81|7.41|8.72|7.32|0
1643371870000|2022-01-28 12:11:10|8.73|7.33|8.65|7.25|8.73|7.33|8.65|7.25|0
1643371880000|2022-01-28 12:11:20|8.64|7.24|8.58|7.18|8.64|7.24|8.58|7.18|0
1643371890000|2022-01-28 12:11:30|8.61|7.21|8.66|7.26|8.66|7.26|8.61|7.21|0
1643371910000|2022-01-28 12:11:50|8.69|7.29|8.62|7.22|8.69|7.29|8.62|7.22|0
1643371920000|2022-01-28 12:12:00|8.66|7.26|8.71|7.31|8.71|7.31|8.66|7.26|0
1643371930000|2022-01-28 12:12:10|8.7|7.3|8.67|7.27|8.7|7.3|8.67|7.27|0
1643371940000|2022-01-28 12:12:20|8.68|7.28|8.75|7.35|8.75|7.35|8.68|7.28|0
1643371950000|2022-01-28 12:12:30|8.76|7.36|8.81|7.41|8.81|7.41|8.76|7.36|0
1643371960000|2022-01-28 12:12:40|8.84|7.44|8.83|7.43|8.86|7.46|8.83|7.43|0
1643371970000|2022-01-28 12:12:50|8.86|7.46|8.89|7.49|8.89|7.49|8.86|7.46|0
1643371980000|2022-01-28 12:13:00|8.92|7.52|8.99|7.59|8.99|7.59|8.92|7.52|0
1643371990000|2022-01-28 12:13:10|9.02|7.62|9.03|7.63|9.03|7.63|9.02|7.62|0
1643372000000|2022-01-28 12:13:20|9.05|7.65|9.05|7.65|9.05|7.65|9.05|7.65|0
1643372010000|2022-01-28 12:13:30|9.08|7.68|9.03|7.63|9.08|7.68|9.03|7.63|0
1643372020000|2022-01-28 12:13:40|9.01|7.61|9|7.6|9.04|7.64|9|7.6|0
1643372030000|2022-01-28 12:13:50|8.98|7.58|8.97|7.57|9.01|7.61|8.97|7.57|0
1643372040000|2022-01-28 12:14:00|8.96|7.56|8.87|7.47|8.96|7.56|8.87|7.47|0
1643372050000|2022-01-28 12:14:10|8.89|7.49|8.92|7.52|8.92|7.52|8.88|7.48|0
1643372060000|2022-01-28 12:14:20|8.91|7.51|8.9|7.5|8.92|7.52|8.9|7.5|0
1643372070000|2022-01-28 12:14:30|8.91|7.51|8.91|7.51|8.92|7.52|8.91|7.51|0
1643372080000|2022-01-28 12:14:40|8.92|7.52|8.89|7.49|8.92|7.52|8.89|7.49|0
1643372090000|2022-01-28 12:14:50|8.9|7.5|8.89|7.49|8.9|7.5|8.88|7.48|0
1643372100000|2022-01-28 12:15:00|8.82|7.42|8.79|7.39|8.82|7.42|8.79|7.39|0
1643372110000|2022-01-28 12:15:10|8.8|7.4|8.82|7.42|8.82|7.42|8.8|7.4|0
1643372120000|2022-01-28 12:15:20|8.86|7.46|8.79|7.39|8.86|7.46|8.79|7.39|0
1643372130000|2022-01-28 12:15:30|8.84|7.44|8.91|7.51|8.91|7.51|8.82|7.42|0
1643372140000|2022-01-28 12:15:40|8.94|7.54|8.98|7.58|8.98|7.58|8.94|7.54|0
1643372150000|2022-01-28 12:15:50|8.99|7.59|8.97|7.57|8.99|7.59|8.97|7.57|0
1643372160000|2022-01-28 12:16:00|8.98|7.58|8.92|7.52|8.98|7.58|8.91|7.51|0
1643372170000|2022-01-28 12:16:10|8.94|7.54|8.95|7.55|8.95|7.55|8.92|7.52|0
1643372180000|2022-01-28 12:16:20|8.96|7.56|8.9|7.5|8.98|7.58|8.9|7.5|0
1643372190000|2022-01-28 12:16:30|8.93|7.53|8.91|7.51|8.93|7.53|8.91|7.51|0
1643372200000|2022-01-28 12:16:40|8.92|7.52|8.91|7.51|8.92|7.52|8.91|7.51|0
1643372210000|2022-01-28 12:16:50|8.96|7.56|8.94|7.54|8.99|7.59|8.94|7.54|0
1643372220000|2022-01-28 12:17:00|8.87|7.47|8.77|7.37|8.87|7.47|8.77|7.37|0
1643372230000|2022-01-28 12:17:10|8.8|7.4|8.77|7.37|8.8|7.4|8.76|7.36|0
1643372240000|2022-01-28 12:17:20|8.75|7.35|8.74|7.34|8.77|7.37|8.74|7.34|0
1643372250000|2022-01-28 12:17:30|8.73|7.33|8.7|7.3|8.73|7.33|8.66|7.26|0
1643372260000|2022-01-28 12:17:40|8.64|7.24|8.69|7.29|8.69|7.29|8.64|7.24|0
1643372270000|2022-01-28 12:17:50|8.7|7.3|8.73|7.33|8.73|7.33|8.7|7.3|0
1643372280000|2022-01-28 12:18:00|8.69|7.29|8.72|7.32|8.72|7.32|8.67|7.27|0
1643372290000|2022-01-28 12:18:10|8.77|7.37|8.75|7.35|8.77|7.37|8.75|7.35|0
1643372300000|2022-01-28 12:18:20|8.74|7.34|8.72|7.32|8.74|7.34|8.72|7.32|0
1643372310000|2022-01-28 12:18:30|8.74|7.34|8.75|7.35|8.75|7.35|8.74|7.34|0
1643372320000|2022-01-28 12:18:40|8.69|7.29|8.74|7.34|8.74|7.34|8.69|7.29|0
1643372330000|2022-01-28 12:18:50|8.75|7.35|8.74|7.34|8.75|7.35|8.74|7.34|0
1643372340000|2022-01-28 12:19:00|8.75|7.35|8.8|7.4|8.8|7.4|8.75|7.35|0
1643372350000|2022-01-28 12:19:10|8.79|7.39|8.79|7.39|8.79|7.39|8.77|7.37|0
1643372360000|2022-01-28 12:19:20|8.78|7.38|8.75|7.35|8.8|7.4|8.75|7.35|0
1643372370000|2022-01-28 12:19:30|8.65|7.25|8.49|7.09|8.65|7.25|8.49|7.09|0
1643372380000|2022-01-28 12:19:40|8.53|7.13|8.55|7.15|8.55|7.15|8.51|7.11|0
1643372390000|2022-01-28 12:19:50|8.56|7.16|8.55|7.15|8.57|7.17|8.55|7.15|0
1643372400000|2022-01-28 12:20:00|8.62|7.22|8.64|7.24|8.64|7.24|8.62|7.22|0
1643372410000|2022-01-28 12:20:10|8.69|7.29|8.64|7.24|8.69|7.29|8.64|7.24|0
1643372420000|2022-01-28 12:20:20|8.65|7.25|8.65|7.25|8.65|7.25|8.65|7.25|0
1643372430000|2022-01-28 12:20:30|8.62|7.22|8.62|7.22|8.64|7.24|8.62|7.22|0
1643372440000|2022-01-28 12:20:40|8.63|7.23|8.62|7.22|8.63|7.23|8.6|7.2|0
1643372450000|2022-01-28 12:20:50|8.64|7.24|8.64|7.24|8.64|7.24|8.64|7.24|0
1643372460000|2022-01-28 12:21:00|8.67|7.27|8.62|7.22|8.67|7.27|8.62|7.22|0
1643372470000|2022-01-28 12:21:10|8.65|7.25|8.55|7.15|8.65|7.25|8.55|7.15|0
1643372480000|2022-01-28 12:21:20|8.54|7.14|8.57|7.17|8.59|7.19|8.54|7.14|0
1643372490000|2022-01-28 12:21:30|8.6|7.2|8.59|7.19|8.62|7.22|8.59|7.19|0
1643372500000|2022-01-28 12:21:40|8.55|7.15|8.52|7.12|8.55|7.15|8.52|7.12|0
1643372510000|2022-01-28 12:21:50|8.49|7.09|8.39|6.99|8.5|7.1|8.39|6.99|0
1643372520000|2022-01-28 12:22:00|8.37|6.97|8.36|6.96|8.37|6.97|8.33|6.93|0
1643372530000|2022-01-28 12:22:10|8.29|6.89|8.17|6.77|8.29|6.89|8.17|6.77|0
1643372540000|2022-01-28 12:22:20|7.8|6.4|8.69|7.29|8.72|7.32|7.76|6.36|0
1643372550000|2022-01-28 12:22:30|8.67|7.27|8.51|7.11|8.67|7.27|8.51|7.11|0
1643372560000|2022-01-28 12:22:40|8.53|7.13|8.64|7.24|8.64|7.24|8.53|7.13|0
1643372570000|2022-01-28 12:22:50|8.62|7.22|8.59|7.19|8.62|7.22|8.55|7.15|0
1643372580000|2022-01-28 12:23:00|8.62|7.22|8.5|7.1|8.62|7.22|8.5|7.1|0
1643372590000|2022-01-28 12:23:10|8.4|7|8.34|6.94|8.43|7.03|8.34|6.94|0
1643372600000|2022-01-28 12:23:20|8.35|6.95|8.3|6.9|8.36|6.96|8.3|6.9|0
1643372610000|2022-01-28 12:23:30|8.34|6.94|8.42|7.02|8.42|7.02|8.34|6.94|0
1643372620000|2022-01-28 12:23:40|8.43|7.03|8.35|6.95|8.43|7.03|8.35|6.95|0
1643372630000|2022-01-28 12:23:50|8.34|6.94|8.35|6.95|8.35|6.95|8.32|6.92|0
1643372640000|2022-01-28 12:24:00|8.36|6.96|8.35|6.95|8.37|6.97|8.32|6.92|0
1643372650000|2022-01-28 12:24:10|8.46|7.06|8.53|7.13|8.53|7.13|8.46|7.06|0
1643372660000|2022-01-28 12:24:20|8.49|7.09|8.4|7|8.49|7.09|8.4|7|0
1643372670000|2022-01-28 12:24:30|8.37|6.97|8.38|6.98|8.38|6.98|8.32|6.92|0
1643372680000|2022-01-28 12:24:40|8.36|6.96|8.34|6.94|8.36|6.96|8.33|6.93|0
1643372690000|2022-01-28 12:24:50|8.33|6.93|8.3|6.9|8.33|6.93|8.27|6.87|0
1643372700000|2022-01-28 12:25:00|8.32|6.92|8.34|6.94|8.34|6.94|8.32|6.92|0
1643372710000|2022-01-28 12:25:10|8.32|6.92|8.34|6.94|8.37|6.97|8.32|6.92|0
1643372720000|2022-01-28 12:25:20|8.36|6.96|8.26|6.86|8.38|6.98|8.26|6.86|0
1643372730000|2022-01-28 12:25:30|8.21|6.81|8.15|6.75|8.21|6.81|8.15|6.75|0
1643372740000|2022-01-28 12:25:40|8.12|6.72|8.07|6.67|8.12|6.72|8.05|6.65|0
1643372750000|2022-01-28 12:25:50|8.05|6.65|8.04|6.64|8.05|6.65|8.01|6.61|0
1643372760000|2022-01-28 12:26:00|8.02|6.62|8.07|6.67|8.07|6.67|8.02|6.62|0
1643372770000|2022-01-28 12:26:10|8.15|6.75|8.15|6.75|8.15|6.75|8.12|6.72|0
1643372780000|2022-01-28 12:26:20|8.19|6.79|8.17|6.77|8.19|6.79|8.17|6.77|0
1643372790000|2022-01-28 12:26:30|8.26|6.86|8.22|6.82|8.27|6.87|8.22|6.82|0
1643372800000|2022-01-28 12:26:40|8.24|6.84|8.17|6.77|8.24|6.84|8.17|6.77|0
1643372810000|2022-01-28 12:26:50|8.22|6.82|8.24|6.84|8.26|6.86|8.22|6.82|0
1643372820000|2022-01-28 12:27:00|8.27|6.87|8.24|6.84|8.27|6.87|8.24|6.84|0
1643372830000|2022-01-28 12:27:10|8.23|6.83|8.29|6.89|8.29|6.89|8.23|6.83|0
1643372840000|2022-01-28 12:27:20|8.27|6.87|8.33|6.93|8.33|6.93|8.27|6.87|0
1643372850000|2022-01-28 12:27:30|8.35|6.95|8.37|6.97|8.37|6.97|8.33|6.93|0
1643372860000|2022-01-28 12:27:40|8.38|6.98|8.35|6.95|8.38|6.98|8.35|6.95|0
1643372870000|2022-01-28 12:27:50|8.38|6.98|8.45|7.05|8.45|7.05|8.38|6.98|0
1643372880000|2022-01-28 12:28:00|8.44|7.04|8.46|7.06|8.46|7.06|8.44|7.04|0
1643372890000|2022-01-28 12:28:10|8.48|7.08|8.45|7.05|8.48|7.08|8.45|7.05|0
1643372900000|2022-01-28 12:28:20|8.43|7.03|8.4|7|8.43|7.03|8.4|7|0
1643372910000|2022-01-28 12:28:30|8.44|7.04|8.46|7.06|8.48|7.08|8.44|7.04|0
1643372920000|2022-01-28 12:28:40|8.45|7.05|8.53|7.13|8.53|7.13|8.45|7.05|0
1643372930000|2022-01-28 12:28:50|8.55|7.15|8.62|7.22|8.62|7.22|8.54|7.14|0
1643372940000|2022-01-28 12:29:00|8.59|7.19|8.48|7.08|8.59|7.19|8.45|7.05|0
1643372950000|2022-01-28 12:29:10|8.53|7.13|8.43|7.03|8.53|7.13|8.43|7.03|0
1643372960000|2022-01-28 12:29:20|8.35|6.95|8.38|6.98|8.38|6.98|8.35|6.95|0
1643372970000|2022-01-28 12:29:30|8.4|7|8.39|6.99|8.41|7.01|8.37|6.97|0
1643372980000|2022-01-28 12:29:40|8.4|7|8.43|7.03|8.43|7.03|8.39|6.99|0
1643372990000|2022-01-28 12:29:50|8.51|7.11|8.46|7.06|8.51|7.11|8.46|7.06|0
1643373000000|2022-01-28 12:30:00|8.45|7.05|8.43|7.03|8.45|7.05|8.41|7.01|0
1643373010000|2022-01-28 12:30:10|8.49|7.09|8.39|6.99|8.51|7.11|8.39|6.99|0
1643373020000|2022-01-28 12:30:20|8.41|7.01|8.53|7.13|8.53|7.13|8.4|7|0
1643373030000|2022-01-28 12:30:30|8.49|7.09|8.62|7.22|8.62|7.22|8.49|7.09|0
1643373040000|2022-01-28 12:30:40|8.61|7.21|8.56|7.16|8.62|7.22|8.56|7.16|0
1643373050000|2022-01-28 12:30:50|8.54|7.14|8.43|7.03|8.54|7.14|8.43|7.03|0
1643373060000|2022-01-28 12:31:00|8.46|7.06|8.37|6.97|8.46|7.06|8.37|6.97|0
1643373070000|2022-01-28 12:31:10|8.39|6.99|8.32|6.92|8.41|7.01|8.32|6.92|0
1643373080000|2022-01-28 12:31:20|8.29|6.89|8.45|7.05|8.45|7.05|8.29|6.89|0
1643373090000|2022-01-28 12:31:30|8.48|7.08|8.49|7.09|8.49|7.09|8.4|7|0
1643373100000|2022-01-28 12:31:40|8.53|7.13|8.54|7.14|8.58|7.18|8.53|7.13|0
1643373110000|2022-01-28 12:31:50|8.53|7.13|8.53|7.13|8.53|7.13|8.5|7.1|0
1643373120000|2022-01-28 12:32:00|8.54|7.14|8.51|7.11|8.54|7.14|8.51|7.11|0
1643373130000|2022-01-28 12:32:10|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1643373140000|2022-01-28 12:32:20|8.54|7.14|8.48|7.08|8.54|7.14|8.48|7.08|0
1643373150000|2022-01-28 12:32:30|8.46|7.06|8.53|7.13|8.53|7.13|8.46|7.06|0
1643373160000|2022-01-28 12:32:40|8.58|7.18|8.57|7.17|8.58|7.18|8.57|7.17|0
1643373170000|2022-01-28 12:32:50|8.6|7.2|8.65|7.25|8.65|7.25|8.6|7.2|0
1643373180000|2022-01-28 12:33:00|8.69|7.29|8.57|7.17|8.69|7.29|8.57|7.17|0
1643373190000|2022-01-28 12:33:10|8.6|7.2|8.59|7.19|8.61|7.21|8.59|7.19|0
1643373200000|2022-01-28 12:33:20|8.57|7.17|8.57|7.17|8.59|7.19|8.57|7.17|0
1643373210000|2022-01-28 12:33:30|8.53|7.13|8.53|7.13|8.53|7.13|8.51|7.11|0
1643373220000|2022-01-28 12:33:40|8.5|7.1|8.53|7.13|8.54|7.14|8.5|7.1|0
1643373230000|2022-01-28 12:33:50|8.48|7.08|8.53|7.13|8.53|7.13|8.48|7.08|0
1643373240000|2022-01-28 12:34:00|8.54|7.14|8.51|7.11|8.54|7.14|8.5|7.1|0
1643373250000|2022-01-28 12:34:10|8.54|7.14|8.53|7.13|8.54|7.14|8.53|7.13|0
1643373260000|2022-01-28 12:34:20|8.48|7.08|8.53|7.13|8.53|7.13|8.48|7.08|0
1643373270000|2022-01-28 12:34:30|8.54|7.14|8.51|7.11|8.54|7.14|8.51|7.11|0
1643373280000|2022-01-28 12:34:40|8.53|7.13|8.48|7.08|8.53|7.13|8.48|7.08|0
1643373290000|2022-01-28 12:34:50|8.49|7.09|8.44|7.04|8.49|7.09|8.44|7.04|0
1643373300000|2022-01-28 12:35:00|8.43|7.03|8.44|7.04|8.44|7.04|8.43|7.03|0
1643373310000|2022-01-28 12:35:10|8.47|7.07|8.52|7.12|8.52|7.12|8.47|7.07|0
1643373320000|2022-01-28 12:35:20|8.5|7.1|8.5|7.1|8.52|7.12|8.5|7.1|0
1643373330000|2022-01-28 12:35:30|8.49|7.09|8.41|7.01|8.51|7.11|8.41|7.01|0
1643373340000|2022-01-28 12:35:40|8.4|7|8.43|7.03|8.43|7.03|8.38|6.98|0
1643373350000|2022-01-28 12:35:50|8.41|7.01|8.44|7.04|8.46|7.06|8.41|7.01|0
1643373360000|2022-01-28 12:36:00|8.37|6.97|8.32|6.92|8.37|6.97|8.32|6.92|0
1643373370000|2022-01-28 12:36:10|8.28|6.88|8.4|7|8.4|7|8.28|6.88|0
1643373380000|2022-01-28 12:36:20|8.41|7.01|8.43|7.03|8.44|7.04|8.38|6.98|0
1643373390000|2022-01-28 12:36:30|8.38|6.98|8.3|6.9|8.38|6.98|8.3|6.9|0
1643373400000|2022-01-28 12:36:40|8.32|6.92|8.33|6.93|8.33|6.93|8.32|6.92|0
1643373410000|2022-01-28 12:36:50|8.36|6.96|8.36|6.96|8.41|7.01|8.36|6.96|0
1643373420000|2022-01-28 12:37:00|8.3|6.9|8.27|6.87|8.3|6.9|8.27|6.87|0
1643373430000|2022-01-28 12:37:10|8.24|6.84|8.22|6.82|8.24|6.84|8.22|6.82|0
1643373440000|2022-01-28 12:37:20|8.21|6.81|8.16|6.76|8.21|6.81|8.16|6.76|0
1643373450000|2022-01-28 12:37:30|8.13|6.73|8.07|6.67|8.13|6.73|8.07|6.67|0
1643373460000|2022-01-28 12:37:40|8.02|6.62|8.05|6.65|8.05|6.65|8.02|6.62|0
1643373470000|2022-01-28 12:37:50|8.09|6.69|8.09|6.69|8.09|6.69|8.04|6.64|0
1643373480000|2022-01-28 12:38:00|8.1|6.7|8.92|7.52|8.93|7.53|8.1|6.7|0
1643373490000|2022-01-28 12:38:10|8.95|7.55|8.91|7.51|8.95|7.55|8.91|7.51|0
1643373500000|2022-01-28 12:38:20|9.27|7.87|9.2|7.8|9.28|7.88|9.2|7.8|0
1643373510000|2022-01-28 12:38:30|9.21|7.81|9.32|7.92|9.32|7.92|9.21|7.81|0
1643373520000|2022-01-28 12:38:40|9.25|7.85|9.2|7.8|9.25|7.85|9.2|7.8|0
1643373530000|2022-01-28 12:38:50|9.18|7.78|9.15|7.75|9.2|7.8|9.15|7.75|0
1643373540000|2022-01-28 12:39:00|9.11|7.71|9.1|7.7|9.14|7.74|9.1|7.7|0
1643373550000|2022-01-28 12:39:10|9.11|7.71|9.13|7.73|9.13|7.73|9.11|7.71|0
1643373560000|2022-01-28 12:39:20|9.16|7.76|9.13|7.73|9.16|7.76|9.13|7.73|0
1643373570000|2022-01-28 12:39:30|9.14|7.74|9.13|7.73|9.14|7.74|9.13|7.73|0
1643373580000|2022-01-28 12:39:40|9.08|7.68|9.06|7.66|9.08|7.68|9.06|7.66|0
1643373590000|2022-01-28 12:39:50|9.08|7.68|9.03|7.63|9.08|7.68|9.03|7.63|0
1643373600000|2022-01-28 12:40:00|9.05|7.65|9.06|7.66|9.06|7.66|9.05|7.65|0
1643373610000|2022-01-28 12:40:10|9.08|7.68|9.03|7.63|9.08|7.68|9.03|7.63|0
1643373620000|2022-01-28 12:40:20|9.01|7.61|9.01|7.61|9.03|7.63|9.01|7.61|0
1643373630000|2022-01-28 12:40:30|8.96|7.56|8.98|7.58|8.98|7.58|8.95|7.55|0
1643373640000|2022-01-28 12:40:40|9.01|7.61|9.15|7.75|9.15|7.75|9.01|7.61|0
1643373650000|2022-01-28 12:40:50|9.16|7.76|9.21|7.81|9.21|7.81|9.15|7.75|0
1643373660000|2022-01-28 12:41:00|9.2|7.8|9.16|7.76|9.2|7.8|9.16|7.76|0
1643373670000|2022-01-28 12:41:10|9.18|7.78|9.18|7.78|9.18|7.78|9.16|7.76|0
1643373680000|2022-01-28 12:41:20|9.15|7.75|9.13|7.73|9.15|7.75|9.11|7.71|0
1643373690000|2022-01-28 12:41:30|9.02|7.62|9.05|7.65|9.08|7.68|9.02|7.62|0
1643373700000|2022-01-28 12:41:40|9.06|7.66|9.09|7.69|9.09|7.69|9.05|7.65|0
1643373710000|2022-01-28 12:41:50|9.1|7.7|9.08|7.68|9.1|7.7|9.08|7.68|0
1643373720000|2022-01-28 12:42:00|9.13|7.73|9.19|7.79|9.19|7.79|9.13|7.73|0
1643373730000|2022-01-28 12:42:10|9.2|7.8|9.18|7.78|9.25|7.85|9.18|7.78|0
1643373740000|2022-01-28 12:42:20|9.15|7.75|9.11|7.71|9.15|7.75|9.09|7.69|0
1643373750000|2022-01-28 12:42:30|9.14|7.74|9.13|7.73|9.14|7.74|9.12|7.72|0
1643373760000|2022-01-28 12:42:40|9.14|7.74|9.14|7.74|9.14|7.74|9.14|7.74|0
1643373770000|2022-01-28 12:42:50|9.15|7.75|9.11|7.71|9.15|7.75|9.09|7.69|0
1643373780000|2022-01-28 12:43:00|9.08|7.68|9.06|7.66|9.08|7.68|9.04|7.64|0
1643373790000|2022-01-28 12:43:10|9.09|7.69|9.09|7.69|9.11|7.71|9.08|7.68|0
1643373800000|2022-01-28 12:43:20|9.12|7.72|9.04|7.64|9.13|7.73|9.04|7.64|0
1643373810000|2022-01-28 12:43:30|9.06|7.66|9.03|7.63|9.06|7.66|9.03|7.63|0
1643373820000|2022-01-28 12:43:40|9.04|7.64|8.98|7.58|9.04|7.64|8.98|7.58|0
1643373830000|2022-01-28 12:43:50|8.96|7.56|8.86|7.46|8.96|7.56|8.86|7.46|0
1643373840000|2022-01-28 12:44:00|8.9|7.5|8.85|7.45|8.9|7.5|8.85|7.45|0
1643373850000|2022-01-28 12:44:10|8.81|7.41|8.81|7.41|8.81|7.41|8.8|7.4|0
1643373860000|2022-01-28 12:44:20|8.8|7.4|8.85|7.45|8.85|7.45|8.8|7.4|0
1643373870000|2022-01-28 12:44:30|8.84|7.44|8.91|7.51|8.91|7.51|8.84|7.44|0
1643373880000|2022-01-28 12:44:40|8.9|7.5|8.85|7.45|8.9|7.5|8.85|7.45|0
1643373890000|2022-01-28 12:44:50|8.86|7.46|8.83|7.43|8.86|7.46|8.83|7.43|0
1643373900000|2022-01-28 12:45:00|8.85|7.45|8.85|7.45|8.85|7.45|8.85|7.45|0
1643373910000|2022-01-28 12:45:10|8.88|7.48|8.93|7.53|8.93|7.53|8.88|7.48|0
1643373920000|2022-01-28 12:45:20|8.9|7.5|8.83|7.43|8.9|7.5|8.83|7.43|0
1643373930000|2022-01-28 12:45:30|8.8|7.4|8.82|7.42|8.82|7.42|8.8|7.4|0
1643373940000|2022-01-28 12:45:40|8.81|7.41|8.8|7.4|8.81|7.41|8.8|7.4|0
1643373950000|2022-01-28 12:45:50|8.81|7.41|8.85|7.45|8.85|7.45|8.81|7.41|0
1643373960000|2022-01-28 12:46:00|8.89|7.49|8.8|7.4|8.89|7.49|8.8|7.4|0
1643373970000|2022-01-28 12:46:10|8.76|7.36|8.76|7.36|8.76|7.36|8.75|7.35|0
1643373980000|2022-01-28 12:46:20|8.77|7.37|8.77|7.37|8.77|7.37|8.77|7.37|0
1643373990000|2022-01-28 12:46:30|8.76|7.36|8.75|7.35|8.76|7.36|8.75|7.35|0
1643374000000|2022-01-28 12:46:40|8.72|7.32|8.72|7.32|8.72|7.32|8.72|7.32|0
1643374010000|2022-01-28 12:46:50|8.75|7.35|8.69|7.29|8.75|7.35|8.69|7.29|0
1643374020000|2022-01-28 12:47:00|8.67|7.27|8.65|7.25|8.67|7.27|8.65|7.25|0
1643374030000|2022-01-28 12:47:10|8.64|7.24|8.64|7.24|8.65|7.25|8.64|7.24|0
1643374040000|2022-01-28 12:47:20|8.62|7.22|8.54|7.14|8.62|7.22|8.54|7.14|0
1643374050000|2022-01-28 12:47:30|8.49|7.09|8.48|7.08|8.51|7.11|8.48|7.08|0
1643374060000|2022-01-28 12:47:40|8.46|7.06|8.67|7.27|8.67|7.27|8.46|7.06|0
1643374070000|2022-01-28 12:47:50|8.66|7.26|8.75|7.35|8.75|7.35|8.64|7.24|0
1643374080000|2022-01-28 12:48:00|8.6|7.2|8.67|7.27|8.67|7.27|8.6|7.2|0
1643374090000|2022-01-28 12:48:10|8.72|7.32|8.7|7.3|8.73|7.33|8.7|7.3|0
1643374100000|2022-01-28 12:48:20|8.76|7.36|8.8|7.4|8.8|7.4|8.75|7.35|0
1643374110000|2022-01-28 12:48:30|8.83|7.43|8.78|7.38|8.83|7.43|8.78|7.38|0
1643374120000|2022-01-28 12:48:40|8.8|7.4|8.8|7.4|8.8|7.4|8.65|7.25|0
1643374130000|2022-01-28 12:48:50|8.81|7.41|8.81|7.41|8.81|7.41|8.81|7.41|0
1643374140000|2022-01-28 12:49:00|8.8|7.4|8.81|7.41|8.81|7.41|8.8|7.4|0
1643374150000|2022-01-28 12:49:10|8.71|7.31|8.75|7.35|8.8|7.4|8.71|7.31|0
1643374160000|2022-01-28 12:49:20|8.76|7.36|8.73|7.33|8.76|7.36|8.72|7.32|0
1643374170000|2022-01-28 12:49:30|8.72|7.32|8.71|7.31|8.72|7.32|8.71|7.31|0
1643374180000|2022-01-28 12:49:40|8.7|7.3|8.67|7.27|8.71|7.31|8.67|7.27|0
1643374190000|2022-01-28 12:49:50|8.65|7.25|8.63|7.23|8.67|7.27|8.63|7.23|0
1643374200000|2022-01-28 12:50:00|8.65|7.25|8.62|7.22|8.65|7.25|8.62|7.22|0
1643374210000|2022-01-28 12:50:10|8.59|7.19|8.58|7.18|8.59|7.19|8.57|7.17|0
1643374220000|2022-01-28 12:50:20|8.57|7.17|8.55|7.15|8.57|7.17|8.55|7.15|0
1643374230000|2022-01-28 12:50:30|8.54|7.14|8.57|7.17|8.57|7.17|8.54|7.14|0
1643374240000|2022-01-28 12:50:40|8.68|7.28|8.71|7.31|8.71|7.31|8.67|7.27|0
1643374250000|2022-01-28 12:50:50|8.67|7.27|8.67|7.27|8.68|7.28|8.65|7.25|0
1643374260000|2022-01-28 12:51:00|8.68|7.28|8.7|7.3|8.71|7.31|8.68|7.28|0
1643374270000|2022-01-28 12:51:10|8.69|7.29|8.71|7.31|8.71|7.31|8.68|7.28|0
1643374280000|2022-01-28 12:51:20|8.73|7.33|8.71|7.31|8.73|7.33|8.71|7.31|0
1643374290000|2022-01-28 12:51:30|8.73|7.33|8.75|7.35|8.75|7.35|8.73|7.33|0
1643374300000|2022-01-28 12:51:40|8.77|7.37|8.83|7.43|8.83|7.43|8.77|7.37|0
1643374310000|2022-01-28 12:51:50|8.81|7.41|8.82|7.42|8.82|7.42|8.81|7.41|0
1643374320000|2022-01-28 12:52:00|8.86|7.46|8.88|7.48|8.88|7.48|8.85|7.45|0
1643374330000|2022-01-28 12:52:10|8.78|7.38|8.83|7.43|8.83|7.43|8.76|7.36|0
1643374340000|2022-01-28 12:52:20|8.84|7.44|8.83|7.43|8.84|7.44|8.8|7.4|0
1643374350000|2022-01-28 12:52:30|8.84|7.44|8.82|7.42|8.84|7.44|8.82|7.42|0
1643374360000|2022-01-28 12:52:40|8.81|7.41|8.83|7.43|8.83|7.43|8.8|7.4|0
1643374370000|2022-01-28 12:52:50|8.81|7.41|8.73|7.33|8.81|7.41|8.73|7.33|0
1643374380000|2022-01-28 12:53:00|8.68|7.28|8.67|7.27|8.7|7.3|8.67|7.27|0
1643374390000|2022-01-28 12:53:10|8.63|7.23|8.65|7.25|8.65|7.25|8.63|7.23|0
1643374400000|2022-01-28 12:53:20|8.71|7.31|8.84|7.44|8.84|7.44|8.71|7.31|0
1643374410000|2022-01-28 12:53:30|8.88|7.48|8.93|7.53|8.93|7.53|8.88|7.48|0
1643374420000|2022-01-28 12:53:40|8.96|7.56|8.98|7.58|8.98|7.58|8.95|7.55|0
1643374430000|2022-01-28 12:53:50|8.96|7.56|9.03|7.63|9.03|7.63|8.96|7.56|0
1643374440000|2022-01-28 12:54:00|9.04|7.64|9.03|7.63|9.05|7.65|9.03|7.63|0
1643374450000|2022-01-28 12:54:10|9.06|7.66|9.04|7.64|9.07|7.67|9.04|7.64|0
1643374460000|2022-01-28 12:54:20|9.02|7.62|9.01|7.61|9.02|7.62|8.98|7.58|0
1643374470000|2022-01-28 12:54:30|8.98|7.58|8.99|7.59|8.99|7.59|8.96|7.56|0
1643374480000|2022-01-28 12:54:40|8.96|7.56|8.96|7.56|9.01|7.61|8.96|7.56|0
1643374490000|2022-01-28 12:54:50|8.98|7.58|8.96|7.56|8.98|7.58|8.96|7.56|0
1643374500000|2022-01-28 12:55:00|9|7.6|8.88|7.48|9|7.6|8.88|7.48|0
1643374510000|2022-01-28 12:55:10|8.84|7.44|8.84|7.44|8.86|7.46|8.84|7.44|0
1643374520000|2022-01-28 12:55:20|8.79|7.39|8.78|7.38|8.79|7.39|8.78|7.38|0
1643374530000|2022-01-28 12:55:30|8.79|7.39|8.75|7.35|8.8|7.4|8.75|7.35|0
1643374540000|2022-01-28 12:55:40|8.71|7.31|8.7|7.3|8.71|7.31|8.7|7.3|0
1643374550000|2022-01-28 12:55:50|8.73|7.33|8.71|7.31|8.73|7.33|8.71|7.31|0
1643374560000|2022-01-28 12:56:00|8.78|7.38|8.92|7.52|8.93|7.53|8.78|7.38|0
1643374570000|2022-01-28 12:56:10|8.91|7.51|8.99|7.59|8.99|7.59|8.91|7.51|0
1643374580000|2022-01-28 12:56:20|9.02|7.62|9.09|7.69|9.09|7.69|9.02|7.62|0
1643374590000|2022-01-28 12:56:30|9.06|7.66|9.01|7.61|9.06|7.66|8.97|7.57|0
1643374600000|2022-01-28 12:56:40|9.07|7.67|9.16|7.76|9.16|7.76|9.07|7.67|0
1643374610000|2022-01-28 12:56:50|9.12|7.72|9.08|7.68|9.12|7.72|9.07|7.67|0
1643374620000|2022-01-28 12:57:00|9.07|7.67|9.11|7.71|9.11|7.71|9.04|7.64|0
1643374630000|2022-01-28 12:57:10|9.2|7.8|9.21|7.81|9.21|7.81|9.2|7.8|0
1643374640000|2022-01-28 12:57:20|9.2|7.8|9.17|7.77|9.21|7.81|9.17|7.77|0
1643374650000|2022-01-28 12:57:30|9.14|7.74|9.16|7.76|9.16|7.76|9.12|7.72|0
1643374660000|2022-01-28 12:57:40|9.17|7.77|9.01|7.61|9.17|7.77|9.01|7.61|0
1643374670000|2022-01-28 12:57:50|8.97|7.57|9.01|7.61|9.01|7.61|8.97|7.57|0
1643374680000|2022-01-28 12:58:00|9.06|7.66|9.12|7.72|9.12|7.72|9.06|7.66|0
1643374690000|2022-01-28 12:58:10|9.11|7.71|9.06|7.66|9.11|7.71|9.06|7.66|0
1643374700000|2022-01-28 12:58:20|9.09|7.69|9.11|7.71|9.12|7.72|9.09|7.69|0
1643374710000|2022-01-28 12:58:30|9.12|7.72|9.12|7.72|9.17|7.77|9.12|7.72|0
1643374720000|2022-01-28 12:58:40|9.14|7.74|9.19|7.79|9.19|7.79|9.14|7.74|0
1643374730000|2022-01-28 12:58:50|9.17|7.77|9.12|7.72|9.17|7.77|9.12|7.72|0
1643374740000|2022-01-28 12:59:00|9.14|7.74|9.16|7.76|9.16|7.76|9.13|7.73|0
1643374750000|2022-01-28 12:59:10|9.17|7.77|9.19|7.79|9.19|7.79|9.17|7.77|0
1643374760000|2022-01-28 12:59:20|9.15|7.75|9.17|7.77|9.18|7.78|9.12|7.72|0
1643374770000|2022-01-28 12:59:30|9.19|7.79|9.2|7.8|9.21|7.81|9.19|7.79|0
1643374780000|2022-01-28 12:59:40|9.19|7.79|9.17|7.77|9.19|7.79|9.17|7.77|0
1643374790000|2022-01-28 12:59:50|9.16|7.76|9.14|7.74|9.16|7.76|9.14|7.74|0
1643374800000|2022-01-28 13:00:00|9.17|7.77|9.17|7.77|9.28|7.88|9.17|7.77|0
1643374810000|2022-01-28 13:00:10|9.15|7.75|9.16|7.76|9.23|7.83|9.15|7.75|0
1643374820000|2022-01-28 13:00:20|9.14|7.74|9.19|7.79|9.22|7.82|9.14|7.74|0
1643374830000|2022-01-28 13:00:30|9.14|7.74|9.09|7.69|9.14|7.74|9.06|7.66|0
1643374840000|2022-01-28 13:00:40|9.06|7.66|9.07|7.67|9.07|7.67|9.06|7.66|0
1643374850000|2022-01-28 13:00:50|9.06|7.66|9.06|7.66|9.07|7.67|9.06|7.66|0
1643374860000|2022-01-28 13:01:00|9.04|7.64|9.07|7.67|9.07|7.67|9.02|7.62|0
1643374870000|2022-01-28 13:01:10|9.04|7.64|9|7.6|9.04|7.64|9|7.6|0
1643374880000|2022-01-28 13:01:20|8.99|7.59|9.02|7.62|9.02|7.62|8.99|7.59|0
1643374890000|2022-01-28 13:01:30|9.04|7.64|9.11|7.71|9.11|7.71|9.04|7.64|0
1643374900000|2022-01-28 13:01:40|9.14|7.74|9.19|7.79|9.19|7.79|9.14|7.74|0
1643374910000|2022-01-28 13:01:50|9.21|7.81|9.22|7.82|9.22|7.82|9.21|7.81|0
1643374920000|2022-01-28 13:02:00|9.19|7.79|9.22|7.82|9.22|7.82|9.19|7.79|0
1643374930000|2022-01-28 13:02:10|9.19|7.79|9.24|7.84|9.24|7.84|9.19|7.79|0
1643374940000|2022-01-28 13:02:20|9.26|7.86|9.23|7.83|9.26|7.86|9.21|7.81|0
1643374950000|2022-01-28 13:02:30|9.22|7.82|9.19|7.79|9.22|7.82|9.19|7.79|0
1643374960000|2022-01-28 13:02:40|9.2|7.8|9.17|7.77|9.21|7.81|9.17|7.77|0
1643374970000|2022-01-28 13:02:50|9.21|7.81|9.16|7.76|9.21|7.81|9.15|7.75|0
1643374980000|2022-01-28 13:03:00|9.22|7.82|9.19|7.79|9.22|7.82|9.19|7.79|0
1643374990000|2022-01-28 13:03:10|9.24|7.84|9.21|7.81|9.24|7.84|9.21|7.81|0
1643375000000|2022-01-28 13:03:20|9.31|7.91|9.4|8|9.4|8|9.31|7.91|0
1643375010000|2022-01-28 13:03:30|9.38|7.98|9.4|8|9.4|8|9.34|7.94|0
1643375020000|2022-01-28 13:03:40|9.36|7.96|9.34|7.94|9.36|7.96|9.34|7.94|0
1643375030000|2022-01-28 13:03:50|9.36|7.96|9.41|8.01|9.41|8.01|9.33|7.93|0
1643375040000|2022-01-28 13:04:00|9.37|7.97|9.31|7.91|9.37|7.97|9.31|7.91|0
1643375050000|2022-01-28 13:04:10|9.33|7.93|9.38|7.98|9.4|8|9.33|7.93|0
1643375060000|2022-01-28 13:04:20|9.39|7.99|9.34|7.94|9.39|7.99|9.34|7.94|0
1643375070000|2022-01-28 13:04:30|9.38|7.98|9.41|8.01|9.41|8.01|9.38|7.98|0
1643375080000|2022-01-28 13:04:40|9.46|8.06|9.46|8.06|9.46|8.06|9.39|7.99|0
1643375090000|2022-01-28 13:04:50|9.45|8.05|9.48|8.08|9.49|8.09|9.45|8.05|0
1643375100000|2022-01-28 13:05:00|9.52|8.12|9.5|8.1|9.53|8.13|9.5|8.1|0
1643375110000|2022-01-28 13:05:10|9.52|8.12|9.53|8.13|9.53|8.13|9.5|8.1|0
1643375120000|2022-01-28 13:05:20|9.46|8.06|9.45|8.05|9.49|8.09|9.45|8.05|0
1643375130000|2022-01-28 13:05:30|9.43|8.03|9.46|8.06|9.46|8.06|9.43|8.03|0
1643375140000|2022-01-28 13:05:40|9.45|8.05|9.39|7.99|9.45|8.05|9.39|7.99|0
1643375150000|2022-01-28 13:05:50|9.38|7.98|9.26|7.86|9.38|7.98|9.26|7.86|0
1643375160000|2022-01-28 13:06:00|9.29|7.89|9.27|7.87|9.29|7.89|9.27|7.87|0
1643375170000|2022-01-28 13:06:10|9.33|7.93|9.27|7.87|9.34|7.94|9.27|7.87|0
1643375180000|2022-01-28 13:06:20|9.33|7.93|9.24|7.84|9.33|7.93|9.24|7.84|0
1643375190000|2022-01-28 13:06:30|9.26|7.86|9.29|7.89|9.29|7.89|9.26|7.86|0
1643375200000|2022-01-28 13:06:40|9.3|7.9|9.27|7.87|9.3|7.9|9.24|7.84|0
1643375210000|2022-01-28 13:06:50|9.26|7.86|9.27|7.87|9.27|7.87|9.23|7.83|0
1643375220000|2022-01-28 13:07:00|9.25|7.85|9.24|7.84|9.27|7.87|9.24|7.84|0
1643375230000|2022-01-28 13:07:10|9.26|7.86|9.19|7.79|9.26|7.86|9.17|7.77|0
1643375240000|2022-01-28 13:07:20|9.18|7.78|9.21|7.81|9.21|7.81|9.18|7.78|0
1643375250000|2022-01-28 13:07:30|9.19|7.79|9.17|7.77|9.19|7.79|9.16|7.76|0
1643375260000|2022-01-28 13:07:40|9.12|7.72|9.07|7.67|9.12|7.72|9.02|7.62|0
1643375270000|2022-01-28 13:07:50|9|7.6|9|7.6|9.02|7.62|8.95|7.55|0
1643375280000|2022-01-28 13:08:00|9.03|7.63|8.95|7.55|9.03|7.63|8.92|7.52|0
1643375290000|2022-01-28 13:08:10|8.99|7.59|9.05|7.65|9.05|7.65|8.95|7.55|0
1643375300000|2022-01-28 13:08:20|9.02|7.62|9.13|7.73|9.14|7.74|9|7.6|0
1643375310000|2022-01-28 13:08:30|9.16|7.76|9.14|7.74|9.16|7.76|9.11|7.71|0
1643375320000|2022-01-28 13:08:40|9.13|7.73|9.05|7.65|9.13|7.73|9.05|7.65|0
1643375330000|2022-01-28 13:08:50|9.04|7.64|9.05|7.65|9.1|7.7|9.04|7.64|0
1643375340000|2022-01-28 13:09:00|9.07|7.67|9.09|7.69|9.1|7.7|9.07|7.67|0
1643375350000|2022-01-28 13:09:10|9.12|7.72|9.15|7.75|9.15|7.75|9.12|7.72|0
1643375360000|2022-01-28 13:09:20|9.14|7.74|9.19|7.79|9.19|7.79|9.14|7.74|0
1643375370000|2022-01-28 13:09:30|9.22|7.82|9.08|7.68|9.22|7.82|9.08|7.68|0
1643375380000|2022-01-28 13:09:40|9.06|7.66|9.1|7.7|9.1|7.7|9.04|7.64|0
1643375390000|2022-01-28 13:09:50|9.12|7.72|9.15|7.75|9.17|7.77|9.12|7.72|0
1643375400000|2022-01-28 13:10:00|9.1|7.7|9.07|7.67|9.1|7.7|9.07|7.67|0
1643375410000|2022-01-28 13:10:10|9.1|7.7|9.02|7.62|9.1|7.7|9|7.6|0
1643375420000|2022-01-28 13:10:20|9|7.6|9|7.6|9|7.6|9|7.6|0
1643375430000|2022-01-28 13:10:30|9.05|7.65|9.14|7.74|9.14|7.74|9.05|7.65|0
1643375440000|2022-01-28 13:10:40|9.09|7.69|9.09|7.69|9.09|7.69|9.08|7.68|0
1643375450000|2022-01-28 13:10:50|9.14|7.74|9.14|7.74|9.14|7.74|9.12|7.72|0
1643375460000|2022-01-28 13:11:00|9.12|7.72|9.19|7.79|9.19|7.79|9.12|7.72|0
1643375470000|2022-01-28 13:11:10|9.22|7.82|9.38|7.98|9.38|7.98|9.22|7.82|0
1643375480000|2022-01-28 13:11:20|9.39|7.99|9.34|7.94|9.41|8.01|9.34|7.94|0
1643375490000|2022-01-28 13:11:30|9.32|7.92|9.38|7.98|9.38|7.98|9.32|7.92|0
1643375500000|2022-01-28 13:11:40|9.39|7.99|9.41|8.01|9.44|8.04|9.39|7.99|0
1643375510000|2022-01-28 13:11:50|9.48|8.08|9.47|8.07|9.48|8.08|9.47|8.07|0
1643375520000|2022-01-28 13:12:00|9.44|8.04|9.46|8.06|9.48|8.08|9.44|8.04|0
1643375530000|2022-01-28 13:12:10|9.39|7.99|9.41|8.01|9.42|8.02|9.39|7.99|0
1643375540000|2022-01-28 13:12:20|9.31|7.91|9.32|7.92|9.32|7.92|9.31|7.91|0
1643375550000|2022-01-28 13:12:30|9.26|7.86|9.23|7.83|9.27|7.87|9.23|7.83|0
1643375560000|2022-01-28 13:12:40|9.27|7.87|8.98|7.58|9.27|7.87|8.98|7.58|0
1643375570000|2022-01-28 13:12:50|8.67|7.27|8.73|7.33|8.73|7.33|8.67|7.27|0
1643375580000|2022-01-28 13:13:00|8.67|7.27|8.59|7.19|8.68|7.28|8.59|7.19|0
1643375590000|2022-01-28 13:13:10|8.63|7.23|8.63|7.23|8.68|7.28|8.63|7.23|0
1643375600000|2022-01-28 13:13:20|8.65|7.25|8.65|7.25|8.65|7.25|8.64|7.24|0
1643375610000|2022-01-28 13:13:30|8.68|7.28|8.75|7.35|8.75|7.35|8.68|7.28|0
1643375620000|2022-01-28 13:13:40|8.78|7.38|8.8|7.4|8.8|7.4|8.77|7.37|0
1643375630000|2022-01-28 13:13:50|8.76|7.36|8.81|7.41|8.81|7.41|8.76|7.36|0
1643375640000|2022-01-28 13:14:00|8.86|7.46|8.9|7.5|8.9|7.5|8.83|7.43|0
1643375660000|2022-01-28 13:14:20|8.91|7.51|8.9|7.5|8.91|7.51|8.88|7.48|0
1643375670000|2022-01-28 13:14:30|8.91|7.51|8.9|7.5|8.91|7.51|8.9|7.5|0
1643375680000|2022-01-28 13:14:40|8.93|7.53|8.92|7.52|8.93|7.53|8.91|7.51|0
1643375690000|2022-01-28 13:14:50|8.95|7.55|8.96|7.56|8.96|7.56|8.95|7.55|0
1643375700000|2022-01-28 13:15:00|8.98|7.58|8.98|7.58|9.01|7.61|8.98|7.58|0
1643375710000|2022-01-28 13:15:10|8.99|7.59|9.05|7.65|9.05|7.65|8.99|7.59|0
1643375720000|2022-01-28 13:15:20|9.06|7.66|9.13|7.73|9.13|7.73|9.06|7.66|0
1643375730000|2022-01-28 13:15:30|9.15|7.75|9.23|7.83|9.23|7.83|9.15|7.75|0
1643375740000|2022-01-28 13:15:40|9.2|7.8|9.24|7.84|9.24|7.84|9.2|7.8|0
1643375750000|2022-01-28 13:15:50|9.25|7.85|9.23|7.83|9.25|7.85|9.22|7.82|0
1643375760000|2022-01-28 13:16:00|9.16|7.76|9.11|7.71|9.16|7.76|9.11|7.71|0
1643375770000|2022-01-28 13:16:10|9.1|7.7|9.13|7.73|9.13|7.73|9.1|7.7|0
1643375780000|2022-01-28 13:16:20|9.15|7.75|9.21|7.81|9.23|7.83|9.15|7.75|0
1643375790000|2022-01-28 13:16:30|9.23|7.83|9.32|7.92|9.32|7.92|9.23|7.83|0
1643375800000|2022-01-28 13:16:40|9.28|7.88|9.32|7.92|9.34|7.94|9.28|7.88|0
1643375810000|2022-01-28 13:16:50|9.34|7.94|9.34|7.94|9.37|7.97|9.34|7.94|0
1643375820000|2022-01-28 13:17:00|9.33|7.93|9.37|7.97|9.37|7.97|9.32|7.92|0
1643375830000|2022-01-28 13:17:10|9.32|7.92|9.28|7.88|9.34|7.94|9.27|7.87|0
1643375840000|2022-01-28 13:17:20|9.25|7.85|9.22|7.82|9.27|7.87|9.22|7.82|0
1643375850000|2022-01-28 13:17:30|9.2|7.8|9.19|7.79|9.22|7.82|9.18|7.78|0
1643375860000|2022-01-28 13:17:40|9.16|7.76|9.23|7.83|9.23|7.83|9.16|7.76|0
1643375870000|2022-01-28 13:17:50|9.22|7.82|9.13|7.73|9.22|7.82|9.13|7.73|0
1643375880000|2022-01-28 13:18:00|9.15|7.75|9.13|7.73|9.16|7.76|9.13|7.73|0
1643375890000|2022-01-28 13:18:10|9.1|7.7|9.1|7.7|9.1|7.7|9.1|7.7|0
1643375900000|2022-01-28 13:18:20|9.05|7.65|9.03|7.63|9.05|7.65|9.03|7.63|0
1643375910000|2022-01-28 13:18:30|9.05|7.65|9.05|7.65|9.06|7.66|9.05|7.65|0
1643375920000|2022-01-28 13:18:40|9.04|7.64|9.06|7.66|9.08|7.68|9.04|7.64|0
1643375930000|2022-01-28 13:18:50|9.1|7.7|9.1|7.7|9.1|7.7|9.06|7.66|0
1643375940000|2022-01-28 13:19:00|9.11|7.71|9.15|7.75|9.15|7.75|9.1|7.7|0
1643375950000|2022-01-28 13:19:10|9.18|7.78|9.15|7.75|9.18|7.78|9.15|7.75|0
1643375960000|2022-01-28 13:19:20|9.13|7.73|9.13|7.73|9.16|7.76|9.13|7.73|0
1643375970000|2022-01-28 13:19:30|9.11|7.71|9.25|7.85|9.25|7.85|9.11|7.71|0
1643375980000|2022-01-28 13:19:40|9.22|7.82|9.18|7.78|9.22|7.82|9.18|7.78|0
1643375990000|2022-01-28 13:19:50|9.16|7.76|9.2|7.8|9.2|7.8|9.16|7.76|0
1643376000000|2022-01-28 13:20:00|9.18|7.78|9.13|7.73|9.21|7.81|9.13|7.73|0
1643376010000|2022-01-28 13:20:10|9.11|7.71|9.02|7.62|9.11|7.71|9.02|7.62|0
1643376020000|2022-01-28 13:20:20|8.99|7.59|8.96|7.56|8.99|7.59|8.96|7.56|0
1643376030000|2022-01-28 13:20:30|8.98|7.58|8.97|7.57|8.99|7.59|8.96|7.56|0
1643376040000|2022-01-28 13:20:40|8.94|7.54|8.96|7.56|8.96|7.56|8.93|7.53|0
1643376050000|2022-01-28 13:20:50|8.93|7.53|8.89|7.49|8.94|7.54|8.89|7.49|0
1643376060000|2022-01-28 13:21:00|8.92|7.52|8.91|7.51|8.94|7.54|8.91|7.51|0
1643376070000|2022-01-28 13:21:10|8.94|7.54|8.93|7.53|8.94|7.54|8.89|7.49|0
1643376080000|2022-01-28 13:21:20|8.91|7.51|8.94|7.54|8.94|7.54|8.88|7.48|0
1643376090000|2022-01-28 13:21:30|8.98|7.58|8.98|7.58|8.98|7.58|8.98|7.58|0
1643376100000|2022-01-28 13:21:40|8.99|7.59|8.96|7.56|8.99|7.59|8.96|7.56|0
1643376110000|2022-01-28 13:21:50|8.94|7.54|8.94|7.54|8.96|7.56|8.94|7.54|0
1643376120000|2022-01-28 13:22:00|8.98|7.58|8.96|7.56|8.98|7.58|8.96|7.56|0
1643376130000|2022-01-28 13:22:10|8.98|7.58|8.84|7.44|8.98|7.58|8.84|7.44|0
1643376140000|2022-01-28 13:22:20|8.85|7.45|8.83|7.43|8.85|7.45|8.83|7.43|0
1643376150000|2022-01-28 13:22:30|8.86|7.46|8.79|7.39|8.86|7.46|8.78|7.38|0
1643376160000|2022-01-28 13:22:40|8.81|7.41|8.83|7.43|8.83|7.43|8.78|7.38|0
1643376170000|2022-01-28 13:22:50|8.81|7.41|8.78|7.38|8.81|7.41|8.78|7.38|0
1643376180000|2022-01-28 13:23:00|8.84|7.44|8.78|7.38|8.84|7.44|8.78|7.38|0
1643376190000|2022-01-28 13:23:10|8.75|7.35|8.78|7.38|8.79|7.39|8.75|7.35|0
1643376200000|2022-01-28 13:23:20|8.79|7.39|8.83|7.43|8.89|7.49|8.79|7.39|0
1643376210000|2022-01-28 13:23:30|8.79|7.39|8.81|7.41|8.86|7.46|8.78|7.38|0
1643376220000|2022-01-28 13:23:40|8.83|7.43|8.84|7.44|8.84|7.44|8.81|7.41|0
1643376230000|2022-01-28 13:23:50|8.88|7.48|8.88|7.48|8.91|7.51|8.88|7.48|0
1643376240000|2022-01-28 13:24:00|8.86|7.46|8.88|7.48|8.91|7.51|8.86|7.46|0
1643376250000|2022-01-28 13:24:10|8.86|7.46|8.94|7.54|8.94|7.54|8.86|7.46|0
1643376260000|2022-01-28 13:24:20|8.97|7.57|8.94|7.54|8.98|7.58|8.94|7.54|0
1643376270000|2022-01-28 13:24:30|8.91|7.51|8.86|7.46|8.91|7.51|8.86|7.46|0
1643376280000|2022-01-28 13:24:40|8.88|7.48|8.91|7.51|8.91|7.51|8.88|7.48|0
1643376290000|2022-01-28 13:24:50|8.88|7.48|8.86|7.46|8.88|7.48|8.84|7.44|0
1643376300000|2022-01-28 13:25:00|8.82|7.42|8.78|7.38|8.87|7.47|8.78|7.38|0
1643376310000|2022-01-28 13:25:10|8.79|7.39|8.78|7.38|8.81|7.41|8.78|7.38|0
1643376320000|2022-01-28 13:25:20|8.73|7.33|8.72|7.32|8.73|7.33|8.7|7.3|0
1643376330000|2022-01-28 13:25:30|8.7|7.3|8.66|7.26|8.7|7.3|8.66|7.26|0
1643376340000|2022-01-28 13:25:40|8.64|7.24|8.62|7.22|8.65|7.25|8.62|7.22|0
1643376350000|2022-01-28 13:25:50|8.63|7.23|8.58|7.18|8.63|7.23|8.58|7.18|0
1643376360000|2022-01-28 13:26:00|8.63|7.23|8.57|7.17|8.63|7.23|8.57|7.17|0
1643376370000|2022-01-28 13:26:10|8.61|7.21|8.65|7.25|8.65|7.25|8.6|7.2|0
1643376380000|2022-01-28 13:26:20|8.64|7.24|8.66|7.26|8.66|7.26|8.64|7.24|0
1643376390000|2022-01-28 13:26:30|8.68|7.28|8.73|7.33|8.73|7.33|8.68|7.28|0
1643376400000|2022-01-28 13:26:40|8.74|7.34|8.73|7.33|8.74|7.34|8.73|7.33|0
1643376410000|2022-01-28 13:26:50|8.71|7.31|8.65|7.25|8.71|7.31|8.65|7.25|0
1643376420000|2022-01-28 13:27:00|8.63|7.23|8.63|7.23|8.63|7.23|8.63|7.23|0
1643376430000|2022-01-28 13:27:10|8.65|7.25|8.66|7.26|8.66|7.26|8.63|7.23|0
1643376440000|2022-01-28 13:27:20|8.63|7.23|8.58|7.18|8.63|7.23|8.58|7.18|0
1643376450000|2022-01-28 13:27:30|8.61|7.21|8.74|7.34|8.74|7.34|8.61|7.21|0
1643376460000|2022-01-28 13:27:40|8.88|7.48|8.83|7.43|8.99|7.59|8.78|7.38|0
1643376470000|2022-01-28 13:27:50|8.88|7.48|8.87|7.47|8.88|7.48|8.83|7.43|0
1643376480000|2022-01-28 13:28:00|8.93|7.53|8.89|7.49|8.93|7.53|8.88|7.48|0
1643376490000|2022-01-28 13:28:10|8.88|7.48|8.79|7.39|8.88|7.48|8.79|7.39|0
1643376500000|2022-01-28 13:28:20|8.8|7.4|8.77|7.37|8.8|7.4|8.77|7.37|0
1643376510000|2022-01-28 13:28:30|8.74|7.34|8.7|7.3|8.74|7.34|8.7|7.3|0
1643376520000|2022-01-28 13:28:40|8.63|7.23|8.67|7.27|8.67|7.27|8.63|7.23|0
1643376530000|2022-01-28 13:28:50|8.7|7.3|8.69|7.29|8.7|7.3|8.67|7.27|0
1643376540000|2022-01-28 13:29:00|8.75|7.35|8.76|7.36|8.76|7.36|8.73|7.33|0
1643376550000|2022-01-28 13:29:10|8.78|7.38|8.81|7.41|8.81|7.41|8.78|7.38|0
1643376560000|2022-01-28 13:29:20|8.83|7.43|8.77|7.37|8.84|7.44|8.77|7.37|0
1643376570000|2022-01-28 13:29:30|8.73|7.33|8.83|7.43|8.83|7.43|8.73|7.33|0
1643376590000|2022-01-28 13:29:50|8.82|7.42|8.82|7.42|8.82|7.42|8.82|7.42|0
1643376600000|2022-01-28 13:30:00|8.83|7.43|9.13|7.73|9.13|7.73|8.83|7.43|0
1643376610000|2022-01-28 13:30:10|9.55|8.15|9.53|8.13|9.55|8.15|9.35|7.95|0
1643376620000|2022-01-28 13:30:20|9.42|8.02|10.04|8.64|10.04|8.64|9.42|8.02|0
1643376630000|2022-01-28 13:30:30|9.76|8.36|9.74|8.34|9.77|8.37|9.7|8.3|0
1643376640000|2022-01-28 13:30:40|9.61|8.21|9.61|8.21|9.61|8.21|9.55|8.15|0
1643376650000|2022-01-28 13:30:50|9.67|8.27|9.92|8.52|9.92|8.52|9.65|8.25|0
1643376660000|2022-01-28 13:31:00|10.01|8.61|9.98|8.58|10.01|8.61|9.98|8.58|0
1643376670000|2022-01-28 13:31:10|10.03|8.63|9.99|8.59|10.1|8.7|9.99|8.59|0
1643376680000|2022-01-28 13:31:20|9.96|8.56|10.41|9.01|10.41|9.01|9.96|8.56|0
1643376690000|2022-01-28 13:31:30|10.43|9.03|10.99|9.59|10.99|9.59|10.43|9.03|0
1643376700000|2022-01-28 13:31:40|10.71|9.31|10.65|9.25|10.71|9.31|10.65|9.25|0
1643376710000|2022-01-28 13:31:50|10.73|9.33|10.54|9.14|10.73|9.33|10.54|9.14|0
1643376720000|2022-01-28 13:32:00|10.56|9.16|10.58|9.18|10.58|9.18|10.56|9.16|0
1643376730000|2022-01-28 13:32:10|10.81|9.41|10.77|9.37|10.81|9.41|10.66|9.26|0
1643376740000|2022-01-28 13:32:20|10.79|9.39|11.1|9.7|11.1|9.7|10.79|9.39|0
1643376750000|2022-01-28 13:32:30|11.03|9.63|11.16|9.76|11.16|9.76|11.03|9.63|0
1643376760000|2022-01-28 13:32:40|11.18|9.78|10.99|9.59|11.18|9.78|10.94|9.54|0
1643376770000|2022-01-28 13:32:50|10.94|9.54|10.81|9.41|10.94|9.54|10.8|9.4|0
1643376780000|2022-01-28 13:33:00|10.83|9.43|10.73|9.33|10.85|9.45|10.73|9.33|0
1643376790000|2022-01-28 13:33:10|10.71|9.31|10.67|9.27|10.71|9.31|10.67|9.27|0
1643376800000|2022-01-28 13:33:20|10.62|9.22|10.67|9.27|10.67|9.27|10.58|9.18|0
1643376810000|2022-01-28 13:33:30|10.61|9.21|10.66|9.26|10.74|9.34|10.61|9.21|0
1643376820000|2022-01-28 13:33:40|10.71|9.31|10.78|9.38|10.78|9.38|10.68|9.28|0
1643376830000|2022-01-28 13:33:50|10.89|9.49|10.84|9.44|10.89|9.49|10.82|9.42|0
1643376840000|2022-01-28 13:34:00|10.89|9.49|10.99|9.59|10.99|9.59|10.89|9.49|0
1643376850000|2022-01-28 13:34:10|11.01|9.61|10.75|9.35|11.01|9.61|10.75|9.35|0
1643376860000|2022-01-28 13:34:20|10.78|9.38|10.69|9.29|10.78|9.38|10.62|9.22|0
1643376870000|2022-01-28 13:34:30|10.62|9.22|10.65|9.25|10.65|9.25|10.62|9.22|0
1643376880000|2022-01-28 13:34:40|10.73|9.33|10.73|9.33|10.81|9.41|10.73|9.33|0
1643376890000|2022-01-28 13:34:50|10.71|9.31|10.69|9.29|10.74|9.34|10.69|9.29|0
1643376900000|2022-01-28 13:35:00|10.75|9.35|10.8|9.4|10.82|9.42|10.75|9.35|0
1643376910000|2022-01-28 13:35:10|10.87|9.47|10.69|9.29|10.93|9.53|10.69|9.29|0
1643376920000|2022-01-28 13:35:20|10.79|9.39|10.75|9.35|10.81|9.41|10.75|9.35|0
1643376930000|2022-01-28 13:35:30|10.81|9.41|10.71|9.31|10.81|9.41|10.71|9.31|0
1643376940000|2022-01-28 13:35:40|10.75|9.35|10.75|9.35|10.75|9.35|10.72|9.32|0
1643376950000|2022-01-28 13:35:50|10.74|9.34|10.64|9.24|10.74|9.34|10.63|9.23|0
1643376960000|2022-01-28 13:36:00|10.71|9.31|10.5|9.1|10.71|9.31|10.5|9.1|0
1643376970000|2022-01-28 13:36:10|10.56|9.16|10.58|9.18|10.6|9.2|10.54|9.14|0
1643376980000|2022-01-28 13:36:20|10.6|9.2|10.91|9.51|10.91|9.51|10.6|9.2|0
1643376990000|2022-01-28 13:36:30|11.01|9.61|10.95|9.55|11.07|9.67|10.95|9.55|0
1643377000000|2022-01-28 13:36:40|10.86|9.46|10.73|9.33|10.9|9.5|10.73|9.33|0
1643377010000|2022-01-28 13:36:50|10.79|9.39|10.73|9.33|10.8|9.4|10.72|9.32|0
1643377020000|2022-01-28 13:37:00|10.72|9.32|10.77|9.37|10.78|9.38|10.72|9.32|0
1643377030000|2022-01-28 13:37:10|10.87|9.47|10.88|9.48|10.88|9.48|10.81|9.41|0
1643377040000|2022-01-28 13:37:20|10.85|9.45|10.79|9.39|10.86|9.46|10.75|9.35|0
1643377050000|2022-01-28 13:37:30|10.82|9.42|10.89|9.49|10.93|9.53|10.82|9.42|0
1643377060000|2022-01-28 13:37:40|10.86|9.46|11.05|9.65|11.05|9.65|10.85|9.45|0
1643377070000|2022-01-28 13:37:50|11.06|9.66|11|9.6|11.08|9.68|11|9.6|0
1643377080000|2022-01-28 13:38:00|10.93|9.53|10.89|9.49|10.93|9.53|10.85|9.45|0
1643377090000|2022-01-28 13:38:10|10.93|9.53|10.82|9.42|10.93|9.53|10.81|9.41|0
1643377100000|2022-01-28 13:38:20|10.79|9.39|10.87|9.47|10.87|9.47|10.79|9.39|0
1643377110000|2022-01-28 13:38:30|10.94|9.54|11.07|9.67|11.07|9.67|10.94|9.54|0
1643377120000|2022-01-28 13:38:40|11.15|9.75|11.13|9.73|11.21|9.81|11.13|9.73|0
1643377130000|2022-01-28 13:38:50|11.4|10|11.33|9.93|11.4|10|11.31|9.91|0
1643377140000|2022-01-28 13:39:00|11.45|10.05|11.31|9.91|11.45|10.05|11.24|9.84|0
1643377150000|2022-01-28 13:39:10|11.35|9.95|11.25|9.85|11.35|9.95|11.25|9.85|0
1643377160000|2022-01-28 13:39:20|11.24|9.84|11.3|9.9|11.3|9.9|11.19|9.79|0
1643377170000|2022-01-28 13:39:30|11.4|10|11.65|10.25|11.65|10.25|11.31|9.91|0
1643377180000|2022-01-28 13:39:40|11.7|10.3|10.99|9.59|11.7|10.3|10.99|9.59|0
1643377190000|2022-01-28 13:39:50|11.02|9.62|10.99|9.59|11.02|9.62|10.97|9.57|0
1643377200000|2022-01-28 13:40:00|10.58|9.18|10.07|8.67|10.65|9.25|10.07|8.67|0
1643377210000|2022-01-28 13:40:10|9.97|8.57|9.82|8.42|9.97|8.57|9.82|8.42|0
1643377220000|2022-01-28 13:40:20|9.85|8.45|9.78|8.38|9.85|8.45|9.78|8.38|0
1643377230000|2022-01-28 13:40:30|9.75|8.35|8.16|6.76|9.92|8.52|8.16|6.76|0
1643377240000|2022-01-28 13:40:40|8.18|6.78|8.19|6.79|8.22|6.82|8.18|6.78|0
1643377250000|2022-01-28 13:40:50|8.3|6.9|9.27|7.87|9.4|8|8.3|6.9|0
1643377260000|2022-01-28 13:41:00|9.28|7.88|9.38|7.98|9.38|7.98|9.28|7.88|0
1643377270000|2022-01-28 13:41:10|9.35|7.95|9.36|7.96|9.42|8.02|9.35|7.95|0
1643377280000|2022-01-28 13:41:20|9.37|7.97|9.45|8.05|9.46|8.06|9.37|7.97|0
1643377290000|2022-01-28 13:41:30|9.51|8.11|9.52|8.12|9.54|8.14|9.51|8.11|0
1643377300000|2022-01-28 13:41:40|9.51|8.11|9.58|8.18|9.58|8.18|9.51|8.11|0
1643377310000|2022-01-28 13:41:50|9.62|8.22|9.73|8.33|9.73|8.33|9.62|8.22|0
1643377320000|2022-01-28 13:42:00|9.74|8.34|9.86|8.46|9.86|8.46|9.74|8.34|0
1643377330000|2022-01-28 13:42:10|9.91|8.51|10.01|8.61|10.01|8.61|9.84|8.44|0
1643377340000|2022-01-28 13:42:20|9.94|8.54|9.95|8.55|9.95|8.55|9.91|8.51|0
1643377350000|2022-01-28 13:42:30|9.79|8.39|9.89|8.49|9.9|8.5|9.79|8.39|0
1643377360000|2022-01-28 13:42:40|9.84|8.44|9.74|8.34|9.84|8.44|9.74|8.34|0
1643377370000|2022-01-28 13:42:50|9.73|8.33|9.61|8.21|9.74|8.34|9.61|8.21|0
1643377380000|2022-01-28 13:43:00|9.65|8.25|9.61|8.21|9.66|8.26|9.61|8.21|0
1643377390000|2022-01-28 13:43:10|9.63|8.23|9.58|8.18|9.63|8.23|9.58|8.18|0
1643377400000|2022-01-28 13:43:20|8.95|7.55|8.9|7.5|8.95|7.55|8.9|7.5|0
1643377410000|2022-01-28 13:43:30|8.91|7.51|8.96|7.56|8.96|7.56|8.9|7.5|0
1643377420000|2022-01-28 13:43:40|8.98|7.58|9.09|7.69|9.09|7.69|8.98|7.58|0
1643377430000|2022-01-28 13:43:50|9.14|7.74|9.2|7.8|9.2|7.8|9.14|7.74|0
1643377440000|2022-01-28 13:44:00|9.23|7.83|9.28|7.88|9.28|7.88|9.2|7.8|0
1643377450000|2022-01-28 13:44:10|9.23|7.83|9.23|7.83|9.25|7.85|9.21|7.81|0
1643377460000|2022-01-28 13:44:20|9.18|7.78|9.09|7.69|9.18|7.78|9.09|7.69|0
1643377470000|2022-01-28 13:44:30|9.1|7.7|9.08|7.68|9.11|7.71|9.08|7.68|0
1643377480000|2022-01-28 13:44:40|9.05|7.65|8.95|7.55|9.05|7.65|8.95|7.55|0
1643377490000|2022-01-28 13:44:50|8.96|7.56|8.93|7.53|9.02|7.62|8.93|7.53|0
1643377500000|2022-01-28 13:45:00|8.95|7.55|8.93|7.53|8.95|7.55|8.88|7.48|0
1643377510000|2022-01-28 13:45:10|8.91|7.51|9.01|7.61|9.01|7.61|8.91|7.51|0
1643377520000|2022-01-28 13:45:20|8.91|7.51|8.81|7.41|8.91|7.51|8.77|7.37|0
1643377530000|2022-01-28 13:45:30|8.79|7.39|8.76|7.36|8.83|7.43|8.76|7.36|0
1643377540000|2022-01-28 13:45:40|8.95|7.55|8.87|7.47|8.95|7.55|8.87|7.47|0
1643377550000|2022-01-28 13:45:50|8.85|7.45|8.81|7.41|8.86|7.46|8.81|7.41|0
1643377560000|2022-01-28 13:46:00|8.79|7.39|8.69|7.29|8.79|7.39|8.69|7.29|0
1643377570000|2022-01-28 13:46:10|8.71|7.31|8.73|7.33|8.78|7.38|8.71|7.31|0
1643377580000|2022-01-28 13:46:20|8.81|7.41|8.73|7.33|8.81|7.41|8.73|7.33|0
1643377590000|2022-01-28 13:46:30|8.78|7.38|8.76|7.36|8.85|7.45|8.76|7.36|0
1643377600000|2022-01-28 13:46:40|8.79|7.39|8.84|7.44|8.84|7.44|8.79|7.39|0
1643377610000|2022-01-28 13:46:50|8.87|7.47|8.91|7.51|8.91|7.51|8.87|7.47|0
1643377620000|2022-01-28 13:47:00|8.89|7.49|8.86|7.46|8.91|7.51|8.86|7.46|0
1643377630000|2022-01-28 13:47:10|8.83|7.43|8.89|7.49|8.89|7.49|8.81|7.41|0
1643377640000|2022-01-28 13:47:20|8.83|7.43|8.8|7.4|8.83|7.43|8.8|7.4|0
1643377650000|2022-01-28 13:47:30|8.81|7.41|8.9|7.5|8.91|7.51|8.81|7.41|0
1643377660000|2022-01-28 13:47:40|8.88|7.48|8.86|7.46|8.88|7.48|8.86|7.46|0
1643377670000|2022-01-28 13:47:50|8.91|7.51|8.88|7.48|8.91|7.51|8.88|7.48|0
1643377680000|2022-01-28 13:48:00|8.86|7.46|8.85|7.45|8.86|7.46|8.85|7.45|0
1643377690000|2022-01-28 13:48:10|8.87|7.47|8.84|7.44|8.88|7.48|8.84|7.44|0
1643377700000|2022-01-28 13:48:20|8.83|7.43|8.84|7.44|8.9|7.5|8.83|7.43|0
1643377710000|2022-01-28 13:48:30|8.88|7.48|8.78|7.38|8.88|7.48|8.78|7.38|0
1643377720000|2022-01-28 13:48:40|8.76|7.36|8.78|7.38|8.78|7.38|8.76|7.36|0
1643377730000|2022-01-28 13:48:50|8.73|7.33|8.85|7.45|8.85|7.45|8.73|7.33|0
1643377740000|2022-01-28 13:49:00|8.78|7.38|8.78|7.38|8.81|7.41|8.78|7.38|0
1643377750000|2022-01-28 13:49:10|8.86|7.46|8.8|7.4|8.87|7.47|8.8|7.4|0
1643377760000|2022-01-28 13:49:20|8.74|7.34|8.62|7.22|8.74|7.34|8.62|7.22|0
1643377770000|2022-01-28 13:49:30|8.59|7.19|8.67|7.27|8.67|7.27|8.59|7.19|0
1643377780000|2022-01-28 13:49:40|8.62|7.22|8.61|7.21|8.62|7.22|8.59|7.19|0
1643377790000|2022-01-28 13:49:50|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1643377800000|2022-01-28 13:50:00|8.59|7.19|8.65|7.25|8.65|7.25|8.59|7.19|0
1643377810000|2022-01-28 13:50:10|8.62|7.22|8.51|7.11|8.62|7.22|8.47|7.07|0
1643377820000|2022-01-28 13:50:20|8.49|7.09|8.36|6.96|8.49|7.09|8.36|6.96|0
1643377830000|2022-01-28 13:50:30|8.39|6.99|8.43|7.03|8.43|7.03|8.37|6.97|0
1643377840000|2022-01-28 13:50:40|8.44|7.04|8.39|6.99|8.46|7.06|8.39|6.99|0
1643377850000|2022-01-28 13:50:50|8.37|6.97|8.42|7.02|8.48|7.08|8.37|6.97|0
1643377860000|2022-01-28 13:51:00|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1643377870000|2022-01-28 13:51:10|8.41|7.01|8.4|7|8.41|7.01|8.39|6.99|0
1643377880000|2022-01-28 13:51:20|8.29|6.89|8.4|7|8.41|7.01|8.29|6.89|0
1643377890000|2022-01-28 13:51:30|8.44|7.04|8.62|7.22|8.62|7.22|8.44|7.04|0
1643377900000|2022-01-28 13:51:40|8.64|7.24|8.66|7.26|8.66|7.26|8.61|7.21|0
1643377910000|2022-01-28 13:51:50|9.08|7.68|9.06|7.66|9.08|7.68|9.06|7.66|0
1643377920000|2022-01-28 13:52:00|9|7.6|8.86|7.46|9.02|7.62|8.83|7.43|0
1643377930000|2022-01-28 13:52:10|8.88|7.48|8.83|7.43|8.91|7.51|8.83|7.43|0
1643377940000|2022-01-28 13:52:20|8.77|7.37|8.58|7.18|8.77|7.37|8.58|7.18|0
1643377950000|2022-01-28 13:52:30|8.59|7.19|8.64|7.24|8.64|7.24|8.59|7.19|0
1643377960000|2022-01-28 13:52:40|8.67|7.27|8.58|7.18|8.68|7.28|8.58|7.18|0
1643377970000|2022-01-28 13:52:50|8.53|7.13|8.49|7.09|8.53|7.13|8.48|7.08|0
1643377980000|2022-01-28 13:53:00|8.44|7.04|8.51|7.11|8.51|7.11|8.44|7.04|0
1643377990000|2022-01-28 13:53:10|8.56|7.16|8.53|7.13|8.58|7.18|8.53|7.13|0
1643378000000|2022-01-28 13:53:20|8.52|7.12|8.42|7.02|8.52|7.12|8.41|7.01|0
1643378010000|2022-01-28 13:53:30|8.5|7.1|8.49|7.09|8.5|7.1|8.46|7.06|0
1643378020000|2022-01-28 13:53:40|8.47|7.07|8.53|7.13|8.53|7.13|8.47|7.07|0
1643378030000|2022-01-28 13:53:50|8.54|7.14|8.57|7.17|8.58|7.18|8.54|7.14|0
1643378040000|2022-01-28 13:54:00|8.56|7.16|8.61|7.21|8.64|7.24|8.56|7.16|0
1643378050000|2022-01-28 13:54:10|8.66|7.26|8.68|7.28|8.71|7.31|8.66|7.26|0
1643378060000|2022-01-28 13:54:20|8.64|7.24|8.57|7.17|8.64|7.24|8.57|7.17|0
1643378070000|2022-01-28 13:54:30|8.58|7.18|8.65|7.25|8.65|7.25|8.55|7.15|0
1643378080000|2022-01-28 13:54:40|8.63|7.23|8.59|7.19|8.64|7.24|8.58|7.18|0
1643378090000|2022-01-28 13:54:50|8.58|7.18|8.68|7.28|8.69|7.29|8.58|7.18|0
1643378100000|2022-01-28 13:55:00|8.55|7.15|8.52|7.12|8.58|7.18|8.52|7.12|0
1643378110000|2022-01-28 13:55:10|8.53|7.13|8.53|7.13|8.57|7.17|8.53|7.13|0
1643378120000|2022-01-28 13:55:20|8.61|7.21|8.56|7.16|8.61|7.21|8.56|7.16|0
1643378130000|2022-01-28 13:55:30|8.52|7.12|8.54|7.14|8.58|7.18|8.52|7.12|0
1643378140000|2022-01-28 13:55:40|8.5|7.1|8.5|7.1|8.53|7.13|8.5|7.1|0
1643378150000|2022-01-28 13:55:50|8.51|7.11|8.49|7.09|8.53|7.13|8.49|7.09|0
1643378160000|2022-01-28 13:56:00|8.48|7.08|8.58|7.18|8.58|7.18|8.48|7.08|0
1643378170000|2022-01-28 13:56:10|8.51|7.11|8.53|7.13|8.55|7.15|8.51|7.11|0
1643378180000|2022-01-28 13:56:20|8.54|7.14|8.58|7.18|8.67|7.27|8.54|7.14|0
1643378190000|2022-01-28 13:56:30|8.6|7.2|8.64|7.24|8.64|7.24|8.6|7.2|0
1643378200000|2022-01-28 13:56:40|8.68|7.28|8.72|7.32|8.73|7.33|8.68|7.28|0
1643378210000|2022-01-28 13:56:50|8.74|7.34|8.73|7.33|8.74|7.34|8.72|7.32|0
1643378220000|2022-01-28 13:57:00|8.72|7.32|8.86|7.46|8.86|7.46|8.72|7.32|0
1643378230000|2022-01-28 13:57:10|8.83|7.43|8.86|7.46|8.86|7.46|8.83|7.43|0
1643378240000|2022-01-28 13:57:20|8.87|7.47|8.88|7.48|8.88|7.48|8.87|7.47|0
1643378250000|2022-01-28 13:57:30|8.91|7.51|9.01|7.61|9.02|7.62|8.91|7.51|0
1643378260000|2022-01-28 13:57:40|9.05|7.65|9.13|7.73|9.16|7.76|9.05|7.65|0
1643378270000|2022-01-28 13:57:50|9.11|7.71|9.09|7.69|9.14|7.74|9.07|7.67|0
1643378280000|2022-01-28 13:58:00|9.08|7.68|9.15|7.75|9.15|7.75|9.08|7.68|0
1643378290000|2022-01-28 13:58:10|9.18|7.78|9.17|7.77|9.18|7.78|9.13|7.73|0
1643378300000|2022-01-28 13:58:20|9.18|7.78|9.16|7.76|9.18|7.78|9.14|7.74|0
1643378310000|2022-01-28 13:58:30|9.12|7.72|9.14|7.74|9.18|7.78|9.12|7.72|0
1643378320000|2022-01-28 13:58:40|9.21|7.81|9.16|7.76|9.22|7.82|9.16|7.76|0
1643378330000|2022-01-28 13:58:50|9.21|7.81|9.2|7.8|9.21|7.81|9.19|7.79|0
1643378340000|2022-01-28 13:59:00|9.21|7.81|9.21|7.81|9.23|7.83|9.21|7.81|0
1643378350000|2022-01-28 13:59:10|9.19|7.79|9.14|7.74|9.19|7.79|9.12|7.72|0
1643378360000|2022-01-28 13:59:20|9.12|7.72|9.08|7.68|9.14|7.74|9.08|7.68|0
1643378370000|2022-01-28 13:59:30|9.05|7.65|9.04|7.64|9.05|7.65|9.04|7.64|0
1643378380000|2022-01-28 13:59:40|9.05|7.65|9.06|7.66|9.07|7.67|9.05|7.65|0
1643378390000|2022-01-28 13:59:50|9.09|7.69|9.12|7.72|9.12|7.72|9.08|7.68|0
1643378400000|2022-01-28 14:00:00|9.18|7.78|9.25|7.85|9.25|7.85|9.16|7.76|0
1643378410000|2022-01-28 14:00:10|9.19|7.79|9.06|7.66|9.19|7.79|9.06|7.66|0
1643378420000|2022-01-28 14:00:20|9.04|7.64|9.11|7.71|9.11|7.71|9.04|7.64|0
1643378430000|2022-01-28 14:00:30|9.04|7.64|9.04|7.64|9.04|7.64|9.02|7.62|0
1643378440000|2022-01-28 14:00:40|8.97|7.57|8.97|7.57|8.97|7.57|8.95|7.55|0
1643378450000|2022-01-28 14:00:50|8.99|7.59|8.96|7.56|8.99|7.59|8.96|7.56|0
1643378460000|2022-01-28 14:01:00|8.97|7.57|8.97|7.57|8.98|7.58|8.96|7.56|0
1643378470000|2022-01-28 14:01:10|8.96|7.56|8.86|7.46|8.96|7.56|8.86|7.46|0
1643378480000|2022-01-28 14:01:20|8.84|7.44|8.84|7.44|8.84|7.44|8.83|7.43|0
1643378490000|2022-01-28 14:01:30|8.86|7.46|8.86|7.46|8.91|7.51|8.86|7.46|0
1643378500000|2022-01-28 14:01:40|8.87|7.47|8.85|7.45|8.87|7.47|8.85|7.45|0
1643378510000|2022-01-28 14:01:50|8.87|7.47|8.91|7.51|8.91|7.51|8.86|7.46|0
1643378520000|2022-01-28 14:02:00|8.89|7.49|8.9|7.5|8.94|7.54|8.89|7.49|0
1643378530000|2022-01-28 14:02:10|8.93|7.53|8.95|7.55|8.95|7.55|8.93|7.53|0
1643378540000|2022-01-28 14:02:20|8.83|7.43|8.67|7.27|8.83|7.43|8.67|7.27|0
1643378550000|2022-01-28 14:02:30|8.69|7.29|8.7|7.3|8.7|7.3|8.67|7.27|0
1643378560000|2022-01-28 14:02:40|8.64|7.24|8.64|7.24|8.64|7.24|8.62|7.22|0
1643378570000|2022-01-28 14:02:50|8.62|7.22|8.61|7.21|8.62|7.22|8.61|7.21|0
1643378580000|2022-01-28 14:03:00|8.59|7.19|8.67|7.27|8.67|7.27|8.59|7.19|0
1643378590000|2022-01-28 14:03:10|8.69|7.29|8.49|7.09|8.69|7.29|8.49|7.09|0
1643378600000|2022-01-28 14:03:20|8.51|7.11|8.54|7.14|8.54|7.14|8.51|7.11|0
1643378610000|2022-01-28 14:03:30|8.56|7.16|8.56|7.16|8.57|7.17|8.56|7.16|0
1643378620000|2022-01-28 14:03:40|8.61|7.21|8.73|7.33|8.73|7.33|8.59|7.19|0
1643378630000|2022-01-28 14:03:50|8.71|7.31|8.72|7.32|8.75|7.35|8.69|7.29|0
1643378640000|2022-01-28 14:04:00|8.78|7.38|8.91|7.51|8.91|7.51|8.78|7.38|0
1643378650000|2022-01-28 14:04:10|8.94|7.54|9|7.6|9|7.6|8.94|7.54|0
1643378660000|2022-01-28 14:04:20|8.98|7.58|8.97|7.57|8.98|7.58|8.96|7.56|0
1643378670000|2022-01-28 14:04:30|9.02|7.62|9.05|7.65|9.14|7.74|9.02|7.62|0
1643378680000|2022-01-28 14:04:40|9.09|7.69|9.25|7.85|9.25|7.85|9.09|7.69|0
1643378690000|2022-01-28 14:04:50|9.19|7.79|9.3|7.9|9.3|7.9|9.19|7.79|0
1643378700000|2022-01-28 14:05:00|9.33|7.93|9.3|7.9|9.34|7.94|9.29|7.89|0
1643378710000|2022-01-28 14:05:10|9.26|7.86|9.34|7.94|9.35|7.95|9.26|7.86|0
1643378720000|2022-01-28 14:05:20|9.37|7.97|9.3|7.9|9.38|7.98|9.3|7.9|0
1643378730000|2022-01-28 14:05:30|9.28|7.88|9.21|7.81|9.28|7.88|9.21|7.81|0
1643378740000|2022-01-28 14:05:40|9.23|7.83|9.16|7.76|9.24|7.84|9.16|7.76|0
1643378750000|2022-01-28 14:05:50|9.14|7.74|9.13|7.73|9.14|7.74|9.07|7.67|0
1643378760000|2022-01-28 14:06:00|9.14|7.74|9.16|7.76|9.16|7.76|9.14|7.74|0
1643378770000|2022-01-28 14:06:10|9.19|7.79|9.25|7.85|9.25|7.85|9.19|7.79|0
1643378780000|2022-01-28 14:06:20|9.28|7.88|9.28|7.88|9.3|7.9|9.26|7.86|0
1643378790000|2022-01-28 14:06:30|9.35|7.95|9.28|7.88|9.35|7.95|9.28|7.88|0
1643378800000|2022-01-28 14:06:40|9.33|7.93|9.3|7.9|9.33|7.93|9.28|7.88|0
1643378810000|2022-01-28 14:06:50|9.32|7.92|9.26|7.86|9.32|7.92|9.26|7.86|0
1643378820000|2022-01-28 14:07:00|9.25|7.85|9.28|7.88|9.35|7.95|9.25|7.85|0
1643378830000|2022-01-28 14:07:10|9.3|7.9|9.43|8.03|9.43|8.03|9.3|7.9|0
1643378840000|2022-01-28 14:07:20|9.4|8|9.39|7.99|9.43|8.03|9.39|7.99|0
1643378850000|2022-01-28 14:07:30|9.43|8.03|9.33|7.93|9.43|8.03|9.33|7.93|0
1643378860000|2022-01-28 14:07:40|9.35|7.95|9.14|7.74|9.35|7.95|9.14|7.74|0
1643378870000|2022-01-28 14:07:50|9.12|7.72|9.22|7.82|9.22|7.82|9.12|7.72|0
1643378880000|2022-01-28 14:08:00|9.25|7.85|9.34|7.94|9.34|7.94|9.23|7.83|0
1643378890000|2022-01-28 14:08:10|9.43|8.03|9.41|8.01|9.43|8.03|9.39|7.99|0
1643378900000|2022-01-28 14:08:20|9.35|7.95|9.39|7.99|9.39|7.99|9.35|7.95|0
1643378910000|2022-01-28 14:08:30|9.38|7.98|9.5|8.1|9.5|8.1|9.38|7.98|0
1643378920000|2022-01-28 14:08:40|9.53|8.13|9.62|8.22|9.63|8.23|9.53|8.13|0
1643378930000|2022-01-28 14:08:50|9.66|8.26|9.64|8.24|9.69|8.29|9.64|8.24|0
1643378940000|2022-01-28 14:09:00|9.65|8.25|9.63|8.23|9.65|8.25|9.58|8.18|0
1643378950000|2022-01-28 14:09:10|9.64|8.24|9.57|8.17|9.64|8.24|9.57|8.17|0
1643378960000|2022-01-28 14:09:20|9.59|8.19|9.57|8.17|9.61|8.21|9.57|8.17|0
1643378970000|2022-01-28 14:09:30|9.59|8.19|9.61|8.21|9.63|8.23|9.59|8.19|0
1643378980000|2022-01-28 14:09:40|9.57|8.17|9.61|8.21|9.61|8.21|9.57|8.17|0
1643378990000|2022-01-28 14:09:50|9.6|8.2|9.57|8.17|9.6|8.2|9.57|8.17|0
1643379000000|2022-01-28 14:10:00|9.61|8.21|9.64|8.24|9.66|8.26|9.61|8.21|0
1643379010000|2022-01-28 14:10:10|9.62|8.22|9.63|8.23|9.63|8.23|9.57|8.17|0
1643379020000|2022-01-28 14:10:20|9.62|8.22|9.56|8.16|9.62|8.22|9.5|8.1|0
1643379030000|2022-01-28 14:10:30|9.52|8.12|9.4|8|9.52|8.12|9.4|8|0
1643379040000|2022-01-28 14:10:40|9.37|7.97|9.33|7.93|9.37|7.97|9.32|7.92|0
1643379050000|2022-01-28 14:10:50|9.35|7.95|9.41|8.01|9.41|8.01|9.32|7.92|0
1643379060000|2022-01-28 14:11:00|9.39|7.99|9.38|7.98|9.39|7.99|9.33|7.93|0
1643379070000|2022-01-28 14:11:10|9.44|8.04|9.41|8.01|9.44|8.04|9.41|8.01|0
1643379080000|2022-01-28 14:11:20|9.39|7.99|9.4|8|9.41|8.01|9.39|7.99|0
1643379090000|2022-01-28 14:11:30|9.41|8.01|9.37|7.97|9.41|8.01|9.32|7.92|0
1643379100000|2022-01-28 14:11:40|9.39|7.99|9.37|7.97|9.39|7.99|9.35|7.95|0
1643379110000|2022-01-28 14:11:50|9.39|7.99|9.34|7.94|9.39|7.99|9.32|7.92|0
1643379120000|2022-01-28 14:12:00|9.3|7.9|9.21|7.81|9.3|7.9|9.19|7.79|0
1643379130000|2022-01-28 14:12:10|9.25|7.85|9.24|7.84|9.25|7.85|9.24|7.84|0
1643379140000|2022-01-28 14:12:20|9.25|7.85|9.27|7.87|9.27|7.87|9.25|7.85|0
1643379150000|2022-01-28 14:12:30|9.29|7.89|9.39|7.99|9.4|8|9.29|7.89|0
1643379160000|2022-01-28 14:12:40|9.4|8|9.45|8.05|9.45|8.05|9.39|7.99|0
1643379170000|2022-01-28 14:12:50|9.46|8.06|9.44|8.04|9.46|8.06|9.44|8.04|0
1643379180000|2022-01-28 14:13:00|9.45|8.05|9.39|7.99|9.45|8.05|9.37|7.97|0
1643379190000|2022-01-28 14:13:10|9.37|7.97|9.35|7.95|9.38|7.98|9.35|7.95|0
1643379200000|2022-01-28 14:13:20|9.33|7.93|9.34|7.94|9.36|7.96|9.32|7.92|0
1643379210000|2022-01-28 14:13:30|9.35|7.95|9.36|7.96|9.4|8|9.35|7.95|0
1643379220000|2022-01-28 14:13:40|9.39|7.99|9.38|7.98|9.39|7.99|9.35|7.95|0
1643379230000|2022-01-28 14:13:50|9.35|7.95|9.27|7.87|9.36|7.96|9.27|7.87|0
1643379240000|2022-01-28 14:14:00|9.35|7.95|9.28|7.88|9.35|7.95|9.28|7.88|0
1643379250000|2022-01-28 14:14:10|9.27|7.87|9.2|7.8|9.27|7.87|9.16|7.76|0
1643379260000|2022-01-28 14:14:20|9.21|7.81|9.19|7.79|9.21|7.81|9.19|7.79|0
1643379270000|2022-01-28 14:14:30|9.18|7.78|9.25|7.85|9.25|7.85|9.18|7.78|0
1643379280000|2022-01-28 14:14:40|9.24|7.84|9.26|7.86|9.28|7.88|9.24|7.84|0
1643379290000|2022-01-28 14:14:50|9.24|7.84|9.23|7.83|9.24|7.84|9.23|7.83|0
1643379300000|2022-01-28 14:15:00|9.26|7.86|9.17|7.77|9.29|7.89|9.17|7.77|0
1643379310000|2022-01-28 14:15:10|9.24|7.84|9.28|7.88|9.28|7.88|9.22|7.82|0
1643379320000|2022-01-28 14:15:20|9.26|7.86|9.29|7.89|9.29|7.89|9.26|7.86|0
1643379330000|2022-01-28 14:15:30|9.3|7.9|9.29|7.89|9.3|7.9|9.28|7.88|0
1643379340000|2022-01-28 14:15:40|9.3|7.9|9.26|7.86|9.3|7.9|9.26|7.86|0
1643379350000|2022-01-28 14:15:50|9.24|7.84|9.25|7.85|9.26|7.86|9.24|7.84|0
1643379360000|2022-01-28 14:16:00|9.26|7.86|9.34|7.94|9.34|7.94|9.26|7.86|0
1643379370000|2022-01-28 14:16:10|9.33|7.93|9.31|7.91|9.33|7.93|9.31|7.91|0
1643379380000|2022-01-28 14:16:20|9.32|7.92|9.29|7.89|9.32|7.92|9.28|7.88|0
1643379390000|2022-01-28 14:16:30|9.27|7.87|9.24|7.84|9.27|7.87|9.24|7.84|0
1643379400000|2022-01-28 14:16:40|9.27|7.87|9.39|7.99|9.39|7.99|9.27|7.87|0
1643379410000|2022-01-28 14:16:50|9.44|8.04|9.53|8.13|9.53|8.13|9.44|8.04|0
1643379420000|2022-01-28 14:17:00|9.54|8.14|9.51|8.11|9.54|8.14|9.51|8.11|0
1643379430000|2022-01-28 14:17:10|9.46|8.06|9.47|8.07|9.49|8.09|9.46|8.06|0
1643379440000|2022-01-28 14:17:20|9.44|8.04|9.55|8.15|9.55|8.15|9.44|8.04|0
1643379450000|2022-01-28 14:17:30|9.53|8.13|9.59|8.19|9.59|8.19|9.51|8.11|0
1643379460000|2022-01-28 14:17:40|9.57|8.17|9.61|8.21|9.61|8.21|9.55|8.15|0
1643379470000|2022-01-28 14:17:50|9.62|8.22|9.69|8.29|9.69|8.29|9.62|8.22|0
1643379480000|2022-01-28 14:18:00|9.7|8.3|9.7|8.3|9.7|8.3|9.68|8.28|0
1643379490000|2022-01-28 14:18:10|9.68|8.28|9.7|8.3|9.7|8.3|9.68|8.28|0
1643379500000|2022-01-28 14:18:20|9.62|8.22|9.58|8.18|9.62|8.22|9.58|8.18|0
1643379510000|2022-01-28 14:18:30|9.59|8.19|9.58|8.18|9.59|8.19|9.55|8.15|0
1643379520000|2022-01-28 14:18:40|9.59|8.19|9.61|8.21|9.62|8.22|9.59|8.19|0
1643379530000|2022-01-28 14:18:50|9.64|8.24|9.57|8.17|9.64|8.24|9.57|8.17|0
1643379540000|2022-01-28 14:19:00|9.59|8.19|9.6|8.2|9.6|8.2|9.58|8.18|0
1643379550000|2022-01-28 14:19:10|9.57|8.17|9.6|8.2|9.6|8.2|9.57|8.17|0
1643379560000|2022-01-28 14:19:20|9.57|8.17|9.56|8.16|9.57|8.17|9.56|8.16|0
1643379570000|2022-01-28 14:19:30|9.59|8.19|9.7|8.3|9.7|8.3|9.59|8.19|0
1643379580000|2022-01-28 14:19:40|9.73|8.33|9.75|8.35|9.75|8.35|9.7|8.3|0
1643379590000|2022-01-28 14:19:50|9.72|8.32|9.72|8.32|9.75|8.35|9.71|8.31|0
1643379600000|2022-01-28 14:20:00|9.73|8.33|9.88|8.48|9.88|8.48|9.73|8.33|0
1643379610000|2022-01-28 14:20:10|9.87|8.47|9.89|8.49|9.89|8.49|9.85|8.45|0
1643379620000|2022-01-28 14:20:20|9.9|8.5|9.87|8.47|9.9|8.5|9.87|8.47|0
1643379630000|2022-01-28 14:20:30|9.9|8.5|9.9|8.5|9.9|8.5|9.9|8.5|0
1643379640000|2022-01-28 14:20:40|9.91|8.51|9.91|8.51|9.91|8.51|9.85|8.45|0
1643379650000|2022-01-28 14:20:50|9.9|8.5|9.94|8.54|9.96|8.56|9.9|8.5|0
1643379660000|2022-01-28 14:21:00|9.95|8.55|10|8.6|10|8.6|9.95|8.55|0
1643379670000|2022-01-28 14:21:10|10.01|8.61|10.02|8.62|10.02|8.62|10|8.6|0
1643379680000|2022-01-28 14:21:20|10|8.6|9.9|8.5|10|8.6|9.87|8.47|0
1643379690000|2022-01-28 14:21:30|9.89|8.49|9.96|8.56|9.96|8.56|9.89|8.49|0
1643379700000|2022-01-28 14:21:40|9.95|8.55|10.04|8.64|10.04|8.64|9.95|8.55|0
1643379710000|2022-01-28 14:21:50|10.01|8.61|10|8.6|10.01|8.61|9.99|8.59|0
1643379720000|2022-01-28 14:22:00|9.98|8.58|10.04|8.64|10.06|8.66|9.98|8.58|0
1643379730000|2022-01-28 14:22:10|10.03|8.63|10.04|8.64|10.04|8.64|10.02|8.62|0
1643379740000|2022-01-28 14:22:20|10|8.6|10.02|8.62|10.05|8.65|10|8.6|0
1643379750000|2022-01-28 14:22:30|10.03|8.63|10.03|8.63|10.03|8.63|10.02|8.62|0
1643379760000|2022-01-28 14:22:40|10.04|8.64|10.07|8.67|10.07|8.67|10.04|8.64|0
1643379770000|2022-01-28 14:22:50|10.11|8.71|10.09|8.69|10.11|8.71|10.09|8.69|0
1643379780000|2022-01-28 14:23:00|10.11|8.71|10.1|8.7|10.11|8.71|10.09|8.69|0
1643379790000|2022-01-28 14:23:10|10.11|8.71|10.11|8.71|10.11|8.71|10.1|8.7|0
1643379800000|2022-01-28 14:23:20|10.09|8.69|10.06|8.66|10.1|8.7|10.06|8.66|0
1643379810000|2022-01-28 14:23:30|9.98|8.58|9.96|8.56|10.02|8.62|9.96|8.56|0
1643379820000|2022-01-28 14:23:40|10.01|8.61|10.05|8.65|10.05|8.65|10.01|8.61|0
1643379830000|2022-01-28 14:23:50|10.04|8.64|9.96|8.56|10.04|8.64|9.96|8.56|0
1643379840000|2022-01-28 14:24:00|9.9|8.5|9.84|8.44|9.9|8.5|9.82|8.42|0
1643379850000|2022-01-28 14:24:10|9.76|8.36|9.85|8.45|9.85|8.45|9.76|8.36|0
1643379860000|2022-01-28 14:24:20|9.84|8.44|9.9|8.5|9.93|8.53|9.84|8.44|0
1643379870000|2022-01-28 14:24:30|9.87|8.47|9.92|8.52|9.92|8.52|9.87|8.47|0
1643379880000|2022-01-28 14:24:40|9.88|8.48|9.94|8.54|9.96|8.56|9.88|8.48|0
1643379890000|2022-01-28 14:24:50|9.95|8.55|9.93|8.53|9.95|8.55|9.9|8.5|0
1643379900000|2022-01-28 14:25:00|9.88|8.48|9.92|8.52|9.92|8.52|9.88|8.48|0
1643379910000|2022-01-28 14:25:10|9.95|8.55|10|8.6|10|8.6|9.95|8.55|0
1643379920000|2022-01-28 14:25:20|9.98|8.58|9.98|8.58|10.04|8.64|9.98|8.58|0
1643379930000|2022-01-28 14:25:30|10.05|8.65|9.98|8.58|10.05|8.65|9.98|8.58|0
1643379940000|2022-01-28 14:25:40|9.95|8.55|10.04|8.64|10.04|8.64|9.95|8.55|0
1643379950000|2022-01-28 14:25:50|10.09|8.69|10.09|8.69|10.15|8.75|10.09|8.69|0
1643379960000|2022-01-28 14:26:00|10.13|8.73|10.07|8.67|10.13|8.73|10.07|8.67|0
1643379970000|2022-01-28 14:26:10|10.1|8.7|10.11|8.71|10.11|8.71|10.09|8.69|0
1643379980000|2022-01-28 14:26:20|10.09|8.69|10.08|8.68|10.09|8.69|10.08|8.68|0
1643379990000|2022-01-28 14:26:30|10.09|8.69|10.05|8.65|10.09|8.69|10.04|8.64|0
1643380000000|2022-01-28 14:26:40|10.04|8.64|10.05|8.65|10.05|8.65|10.03|8.63|0
1643380010000|2022-01-28 14:26:50|10.07|8.67|10.09|8.69|10.15|8.75|10.07|8.67|0
1643380020000|2022-01-28 14:27:00|10.12|8.72|10.13|8.73|10.13|8.73|10.11|8.71|0
1643380030000|2022-01-28 14:27:10|10.11|8.71|10.04|8.64|10.11|8.71|10.04|8.64|0
1643380040000|2022-01-28 14:27:20|10.02|8.62|9.96|8.56|10.02|8.62|9.96|8.56|0
1643380050000|2022-01-28 14:27:30|9.97|8.57|9.96|8.56|9.97|8.57|9.96|8.56|0
1643380060000|2022-01-28 14:27:40|9.94|8.54|9.94|8.54|9.97|8.57|9.94|8.54|0
1643380070000|2022-01-28 14:27:50|9.95|8.55|10.07|8.67|10.07|8.67|9.91|8.51|0
1643380080000|2022-01-28 14:28:00|10|8.6|10|8.6|10|8.6|9.94|8.54|0
1643380090000|2022-01-28 14:28:10|9.98|8.58|10.02|8.62|10.02|8.62|9.98|8.58|0
1643380100000|2022-01-28 14:28:20|10.05|8.65|10.13|8.73|10.15|8.75|10.05|8.65|0
1643380110000|2022-01-28 14:28:30|10.11|8.71|10.19|8.79|10.19|8.79|10.11|8.71|0
1643380120000|2022-01-28 14:28:40|10.18|8.78|10.21|8.81|10.23|8.83|10.18|8.78|0
1643380130000|2022-01-28 14:28:50|10.23|8.83|10.21|8.81|10.23|8.83|10.19|8.79|0
1643380140000|2022-01-28 14:29:00|10.17|8.77|10.31|8.91|10.31|8.91|10.17|8.77|0
1643380150000|2022-01-28 14:29:10|10.33|8.93|10.48|9.08|10.48|9.08|10.33|8.93|0
1643380160000|2022-01-28 14:29:20|10.46|9.06|10.44|9.04|10.48|9.08|10.44|9.04|0
1643380170000|2022-01-28 14:29:30|10.46|9.06|10.42|9.02|10.46|9.06|10.4|9|0
1643380180000|2022-01-28 14:29:40|10.5|9.1|10.46|9.06|10.54|9.14|10.46|9.06|0
1643380190000|2022-01-28 14:29:50|10.48|9.08|10.48|9.08|10.56|9.16|10.48|9.08|0
1643380200000|2022-01-28 14:30:00|10.58|9.18|10.48|9.08|10.64|9.24|10.48|9.08|0
1643380210000|2022-01-28 14:30:10|10.42|9.02|10.42|9.02|10.5|9.1|10.42|9.02|0
1643380220000|2022-01-28 14:30:20|10.37|8.97|10.38|8.98|10.52|9.12|10.37|8.97|0
1643380230000|2022-01-28 14:30:30|10.35|8.95|10.42|9.02|10.48|9.08|10.35|8.95|0
1643380240000|2022-01-28 14:30:40|10.54|9.14|10.73|9.33|10.73|9.33|10.54|9.14|0
1643380250000|2022-01-28 14:30:50|10.85|9.45|10.75|9.35|10.85|9.45|10.75|9.35|0
1643380260000|2022-01-28 14:31:00|10.81|9.41|10.59|9.19|10.83|9.43|10.59|9.19|0
1643380270000|2022-01-28 14:31:10|10.48|9.08|10.17|8.77|10.48|9.08|10.17|8.77|0
1643380280000|2022-01-28 14:31:20|10.19|8.79|10.19|8.79|10.21|8.81|10.13|8.73|0
1643380290000|2022-01-28 14:31:30|10.27|8.87|10.07|8.67|10.27|8.87|10.07|8.67|0
1643380300000|2022-01-28 14:31:40|10.02|8.62|9.97|8.57|10.02|8.62|9.97|8.57|0
1643380310000|2022-01-28 14:31:50|9.88|8.48|9.82|8.42|9.88|8.48|9.82|8.42|0
1643380320000|2022-01-28 14:32:00|9.86|8.46|9.81|8.41|9.86|8.46|9.81|8.41|0
1643380330000|2022-01-28 14:32:10|9.77|8.37|9.69|8.29|9.77|8.37|9.69|8.29|0
1643380340000|2022-01-28 14:32:20|9.71|8.31|9.66|8.26|9.71|8.31|9.66|8.26|0
1643380350000|2022-01-28 14:32:30|9.64|8.24|9.44|8.04|9.64|8.24|9.44|8.04|0
1643380360000|2022-01-28 14:32:40|9.38|7.98|9.26|7.86|9.38|7.98|9.26|7.86|0
1643380370000|2022-01-28 14:32:50|9.17|7.77|9.11|7.71|9.17|7.77|9.11|7.71|0
1643380380000|2022-01-28 14:33:00|9.03|7.63|9.28|7.88|9.31|7.91|9.03|7.63|0
1643380390000|2022-01-28 14:33:10|9.33|7.93|9.15|7.75|9.33|7.93|9.15|7.75|0
1643380400000|2022-01-28 14:33:20|9.13|7.73|9.04|7.64|9.13|7.73|9.04|7.64|0
1643380410000|2022-01-28 14:33:30|8.97|7.57|8.78|7.38|8.97|7.57|8.78|7.38|0
1643380420000|2022-01-28 14:33:40|8.77|7.37|8.68|7.28|8.79|7.39|8.68|7.28|0
1643380430000|2022-01-28 14:33:50|8.78|7.38|8.69|7.29|8.78|7.38|8.69|7.29|0
1643380440000|2022-01-28 14:34:00|8.7|7.3|8.85|7.45|8.85|7.45|8.7|7.3|0
1643380450000|2022-01-28 14:34:10|8.84|7.44|8.6|7.2|8.84|7.44|8.6|7.2|0
1643380460000|2022-01-28 14:34:20|8.58|7.18|8.48|7.08|8.58|7.18|8.48|7.08|0
1643380470000|2022-01-28 14:34:30|8.64|7.24|8.75|7.35|8.75|7.35|8.64|7.24|0
1643380480000|2022-01-28 14:34:40|8.65|7.25|8.6|7.2|8.65|7.25|8.6|7.2|0
1643380490000|2022-01-28 14:34:50|8.55|7.15|8.45|7.05|8.57|7.17|8.45|7.05|0
1643380500000|2022-01-28 14:35:00|8.52|7.12|8.48|7.08|8.61|7.21|8.48|7.08|0
1643380510000|2022-01-28 14:35:10|8.42|7.02|8.27|6.87|8.42|7.02|8.25|6.85|0
1643380520000|2022-01-28 14:35:20|8.53|7.13|8.45|7.05|8.53|7.13|8.42|7.02|0
1643380530000|2022-01-28 14:35:30|8.41|7.01|8.32|6.92|8.41|7.01|8.3|6.9|0
1643380540000|2022-01-28 14:35:40|8.24|6.84|8.11|6.71|8.24|6.84|8.11|6.71|0
1643380550000|2022-01-28 14:35:50|7.97|6.57|7.78|6.38|7.97|6.57|7.77|6.37|0
1643380560000|2022-01-28 14:36:00|7.8|6.4|7.95|6.55|7.95|6.55|7.8|6.4|0
1643380570000|2022-01-28 14:36:10|7.99|6.59|8.02|6.62|8.03|6.63|7.99|6.59|0
1643380580000|2022-01-28 14:36:20|8.18|6.78|8.2|6.8|8.2|6.8|8.05|6.65|0
1643380590000|2022-01-28 14:36:30|8.11|6.71|8.06|6.66|8.14|6.74|8.06|6.66|0
1643380600000|2022-01-28 14:36:40|8.02|6.62|7.78|6.38|8.02|6.62|7.78|6.38|0
1643380610000|2022-01-28 14:36:50|7.71|6.31|7.69|6.29|7.71|6.31|7.62|6.22|0
1643380620000|2022-01-28 14:37:00|7.77|6.37|7.81|6.41|7.81|6.41|7.68|6.28|0
1643380630000|2022-01-28 14:37:10|7.92|6.52|7.81|6.41|7.92|6.52|7.81|6.41|0
1643380640000|2022-01-28 14:37:20|7.86|6.46|8.12|6.72|8.12|6.72|7.86|6.46|0
1643380650000|2022-01-28 14:37:30|8.08|6.68|8.15|6.75|8.15|6.75|8.04|6.64|0
1643380660000|2022-01-28 14:37:40|8.09|6.69|7.89|6.49|8.09|6.69|7.89|6.49|0
1643380670000|2022-01-28 14:37:50|7.91|6.51|7.98|6.58|8.11|6.71|7.91|6.51|0
1643380680000|2022-01-28 14:38:00|7.97|6.57|7.98|6.58|8|6.6|7.97|6.57|0
1643380690000|2022-01-28 14:38:10|7.94|6.54|7.74|6.34|7.94|6.54|7.74|6.34|0
1643380700000|2022-01-28 14:38:20|7.83|6.43|7.86|6.46|7.86|6.46|7.75|6.35|0
1643380710000|2022-01-28 14:38:30|7.89|6.49|7.78|6.38|7.89|6.49|7.72|6.32|0
1643380720000|2022-01-28 14:38:40|7.8|6.4|7.91|6.51|8|6.6|7.8|6.4|0
1643380730000|2022-01-28 14:38:50|7.88|6.48|7.96|6.56|7.96|6.56|7.81|6.41|0
1643380740000|2022-01-28 14:39:00|7.95|6.55|7.98|6.58|8.07|6.67|7.95|6.55|0
1643380750000|2022-01-28 14:39:10|7.91|6.51|7.8|6.4|7.91|6.51|7.8|6.4|0
1643380760000|2022-01-28 14:39:20|7.84|6.44|7.8|6.4|7.84|6.44|7.75|6.35|0
1643380770000|2022-01-28 14:39:30|7.88|6.48|7.95|6.55|7.95|6.55|7.88|6.48|0
1643380780000|2022-01-28 14:39:40|7.98|6.58|7.82|6.42|7.98|6.58|7.82|6.42|0
1643380790000|2022-01-28 14:39:50|7.84|6.44|7.94|6.54|7.94|6.54|7.84|6.44|0
1643380800000|2022-01-28 14:40:00|7.93|6.53|7.87|6.47|8|6.6|7.87|6.47|0
1643380810000|2022-01-28 14:40:10|7.88|6.48|7.74|6.34|7.88|6.48|7.74|6.34|0
1643380820000|2022-01-28 14:40:20|7.7|6.3|7.89|6.49|7.89|6.49|7.7|6.3|0
1643380830000|2022-01-28 14:40:30|8.05|6.65|8.04|6.64|8.05|6.65|7.91|6.51|0
1643380840000|2022-01-28 14:40:40|8.13|6.73|8.11|6.71|8.13|6.73|8.08|6.68|0
1643380850000|2022-01-28 14:40:50|8.15|6.75|8.03|6.63|8.15|6.75|8.02|6.62|0
1643380860000|2022-01-28 14:41:00|8.02|6.62|7.86|6.46|8.02|6.62|7.86|6.46|0
1643380870000|2022-01-28 14:41:10|7.88|6.48|7.98|6.58|7.98|6.58|7.88|6.48|0
1643380880000|2022-01-28 14:41:20|7.89|6.49|7.88|6.48|7.93|6.53|7.88|6.48|0
1643380890000|2022-01-28 14:41:30|7.9|6.5|7.69|6.29|7.9|6.5|7.69|6.29|0
1643380900000|2022-01-28 14:41:40|7.7|6.3|7.98|6.58|8.02|6.62|7.68|6.28|0
1643380910000|2022-01-28 14:41:50|8.04|6.64|8.11|6.71|8.11|6.71|8.04|6.64|0
1643380920000|2022-01-28 14:42:00|8.05|6.65|7.85|6.45|8.05|6.65|7.85|6.45|0
1643380930000|2022-01-28 14:42:10|7.91|6.51|7.68|6.28|7.91|6.51|7.68|6.28|0
1643380940000|2022-01-28 14:42:20|7.69|6.29|7.78|6.38|7.78|6.38|7.63|6.23|0
1643380950000|2022-01-28 14:42:30|7.87|6.47|7.87|6.47|7.87|6.47|7.83|6.43|0
1643380960000|2022-01-28 14:42:40|7.94|6.54|7.91|6.51|7.94|6.54|7.88|6.48|0
1643380970000|2022-01-28 14:42:50|7.78|6.38|7.83|6.43|7.83|6.43|7.77|6.37|0
1643380980000|2022-01-28 14:43:00|7.84|6.44|7.99|6.59|8.06|6.66|7.84|6.44|0
1643380990000|2022-01-28 14:43:10|8.06|6.66|8.05|6.65|8.09|6.69|8.02|6.62|0
1643381000000|2022-01-28 14:43:20|8.09|6.69|7.98|6.58|8.12|6.72|7.94|6.54|0
1643381010000|2022-01-28 14:43:30|8.01|6.61|8.01|6.61|8.01|6.61|7.97|6.57|0
1643381020000|2022-01-28 14:43:40|8.09|6.69|7.94|6.54|8.09|6.69|7.94|6.54|0
1643381030000|2022-01-28 14:43:50|7.87|6.47|7.87|6.47|7.87|6.47|7.85|6.45|0
1643381040000|2022-01-28 14:44:00|7.98|6.58|7.9|6.5|7.98|6.58|7.86|6.46|0
1643381050000|2022-01-28 14:44:10|7.85|6.45|7.71|6.31|7.85|6.45|7.71|6.31|0
1643381060000|2022-01-28 14:44:20|7.66|6.26|7.71|6.31|7.71|6.31|7.66|6.26|0
1643381070000|2022-01-28 14:44:30|7.75|6.35|7.73|6.33|7.75|6.35|7.73|6.33|0
1643381080000|2022-01-28 14:44:40|7.78|6.38|7.89|6.49|7.89|6.49|7.78|6.38|0
1643381090000|2022-01-28 14:44:50|7.75|6.35|7.7|6.3|7.78|6.38|7.7|6.3|0
1643381100000|2022-01-28 14:45:00|7.71|6.31|7.65|6.25|7.8|6.4|7.65|6.25|0
1643381110000|2022-01-28 14:45:10|7.68|6.28|7.31|5.91|7.68|6.28|7.31|5.91|0
1643381120000|2022-01-28 14:45:20|7.11|5.71|7.09|5.69|7.11|5.71|7.07|5.67|0
1643381130000|2022-01-28 14:45:30|7.11|5.71|7.88|6.48|7.88|6.48|7.08|5.68|0
1643381140000|2022-01-28 14:45:40|8.42|7.02|8.34|6.94|8.47|7.07|8.34|6.94|0
1643381150000|2022-01-28 14:45:50|8.36|6.96|8.42|7.02|8.42|7.02|8.36|6.96|0
1643381160000|2022-01-28 14:46:00|8.52|7.12|8.55|7.15|8.6|7.2|8.52|7.12|0
1643381170000|2022-01-28 14:46:10|8.53|7.13|8.41|7.01|8.53|7.13|8.37|6.97|0
1643381180000|2022-01-28 14:46:20|8.39|6.99|8.32|6.92|8.39|6.99|8.31|6.91|0
1643381190000|2022-01-28 14:46:30|8.38|6.98|8.26|6.86|8.38|6.98|8.26|6.86|0
1643381200000|2022-01-28 14:46:40|8.35|6.95|8.45|7.05|8.45|7.05|8.29|6.89|0
1643381210000|2022-01-28 14:46:50|8.35|6.95|8.23|6.83|8.35|6.95|8.23|6.83|0
1643381220000|2022-01-28 14:47:00|8.21|6.81|8.2|6.8|8.24|6.84|8.19|6.79|0
1643381230000|2022-01-28 14:47:10|8.15|6.75|8.2|6.8|8.2|6.8|8.15|6.75|0
1643381250000|2022-01-28 14:47:30|8.17|6.77|8.19|6.79|8.23|6.83|8.13|6.73|0
1643381260000|2022-01-28 14:47:40|8.22|6.82|8.21|6.81|8.24|6.84|8.21|6.81|0
1643381270000|2022-01-28 14:47:50|8.17|6.77|8.17|6.77|8.17|6.77|8.13|6.73|0
1643381280000|2022-01-28 14:48:00|8.18|6.78|8.15|6.75|8.18|6.78|8.03|6.63|0
1643381290000|2022-01-28 14:48:10|8.36|6.96|8.3|6.9|8.36|6.96|8.3|6.9|0
1643381300000|2022-01-28 14:48:20|8.33|6.93|8.34|6.94|8.34|6.94|8.28|6.88|0
1643381310000|2022-01-28 14:48:30|8.29|6.89|8.17|6.77|8.32|6.92|8.17|6.77|0
1643381320000|2022-01-28 14:48:40|8.28|6.88|8.42|7.02|8.42|7.02|8.28|6.88|0
1643381330000|2022-01-28 14:48:50|8.4|7|8.45|7.05|8.45|7.05|8.37|6.97|0
1643381340000|2022-01-28 14:49:00|8.44|7.04|8.69|7.29|8.69|7.29|8.44|7.04|0
1643381350000|2022-01-28 14:49:10|8.85|7.45|8.83|7.43|8.9|7.5|8.83|7.43|0
1643381360000|2022-01-28 14:49:20|8.87|7.47|8.75|7.35|8.87|7.47|8.65|7.25|0
1643381370000|2022-01-28 14:49:30|8.76|7.36|8.66|7.26|8.76|7.36|8.66|7.26|0
1643381380000|2022-01-28 14:49:40|8.74|7.34|8.65|7.25|8.78|7.38|8.65|7.25|0
1643381390000|2022-01-28 14:49:50|8.52|7.12|8.44|7.04|8.52|7.12|8.44|7.04|0
1643381400000|2022-01-28 14:50:00|8.48|7.08|8.28|6.88|8.48|7.08|8.28|6.88|0
1643381410000|2022-01-28 14:50:10|8.39|6.99|8.38|6.98|8.39|6.99|8.38|6.98|0
1643381420000|2022-01-28 14:50:20|8.32|6.92|8.36|6.96|8.37|6.97|8.32|6.92|0
1643381430000|2022-01-28 14:50:30|8.43|7.03|8.37|6.97|8.44|7.04|8.37|6.97|0
1643381440000|2022-01-28 14:50:40|8.36|6.96|8.34|6.94|8.36|6.96|8.24|6.84|0
1643381450000|2022-01-28 14:50:50|8.39|6.99|8.75|7.35|8.75|7.35|8.39|6.99|0
1643381460000|2022-01-28 14:51:00|8.76|7.36|8.93|7.53|8.93|7.53|8.76|7.36|0
1643381470000|2022-01-28 14:51:10|9.09|7.69|9.16|7.76|9.25|7.85|9.09|7.69|0
1643381480000|2022-01-28 14:51:20|9.15|7.75|9.1|7.7|9.17|7.77|9.1|7.7|0
1643381490000|2022-01-28 14:51:30|9.07|7.67|9.07|7.67|9.14|7.74|9.07|7.67|0
1643381500000|2022-01-28 14:51:40|9.24|7.84|9.07|7.67|9.24|7.84|9.07|7.67|0
1643381510000|2022-01-28 14:51:50|9.09|7.69|8.96|7.56|9.09|7.69|8.96|7.56|0
1643381520000|2022-01-28 14:52:00|9.05|7.65|9.06|7.66|9.06|7.66|8.94|7.54|0
1643381530000|2022-01-28 14:52:10|9.17|7.77|9.16|7.76|9.23|7.83|9.16|7.76|0
1643381540000|2022-01-28 14:52:20|9.23|7.83|9.1|7.7|9.23|7.83|9.1|7.7|0
1643381550000|2022-01-28 14:52:30|9.03|7.63|8.93|7.53|9.03|7.63|8.93|7.53|0
1643381560000|2022-01-28 14:52:40|8.97|7.57|8.92|7.52|8.99|7.59|8.92|7.52|0
1643381570000|2022-01-28 14:52:50|8.89|7.49|8.86|7.46|8.9|7.5|8.86|7.46|0
1643381580000|2022-01-28 14:53:00|8.91|7.51|9.12|7.72|9.12|7.72|8.91|7.51|0
1643381590000|2022-01-28 14:53:10|9.09|7.69|9.12|7.72|9.2|7.8|9.09|7.69|0
1643381600000|2022-01-28 14:53:20|9.07|7.67|8.97|7.57|9.07|7.67|8.97|7.57|0
1643381610000|2022-01-28 14:53:30|8.93|7.53|9.02|7.62|9.03|7.63|8.93|7.53|0
1643381620000|2022-01-28 14:53:40|9.03|7.63|9|7.6|9.03|7.63|9|7.6|0
1643381630000|2022-01-28 14:53:50|9.02|7.62|8.75|7.35|9.02|7.62|8.72|7.32|0
1643381640000|2022-01-28 14:54:00|8.7|7.3|8.53|7.13|8.7|7.3|8.49|7.09|0
1643381650000|2022-01-28 14:54:10|8.46|7.06|8.31|6.91|8.46|7.06|8.31|6.91|0
1643381660000|2022-01-28 14:54:20|8.29|6.89|8.46|7.06|8.46|7.06|8.29|6.89|0
1643381670000|2022-01-28 14:54:30|8.45|7.05|8.55|7.15|8.55|7.15|8.4|7|0
1643381680000|2022-01-28 14:54:40|8.5|7.1|8.67|7.27|8.7|7.3|8.5|7.1|0
1643381690000|2022-01-28 14:54:50|8.72|7.32|8.58|7.18|8.72|7.32|8.58|7.18|0
1643381700000|2022-01-28 14:55:00|8.6|7.2|8.58|7.18|8.67|7.27|8.58|7.18|0
1643381710000|2022-01-28 14:55:10|8.55|7.15|8.42|7.02|8.55|7.15|8.42|7.02|0
1643381720000|2022-01-28 14:55:20|8.55|7.15|8.58|7.18|8.6|7.2|8.53|7.13|0
1643381730000|2022-01-28 14:55:30|8.55|7.15|8.4|7|8.55|7.15|8.4|7|0
1643381740000|2022-01-28 14:55:40|8.46|7.06|8.4|7|8.46|7.06|8.35|6.95|0
1643381750000|2022-01-28 14:55:50|8.35|6.95|8.34|6.94|8.35|6.95|8.33|6.93|0
1643381760000|2022-01-28 14:56:00|8.39|6.99|8.37|6.97|8.39|6.99|8.3|6.9|0
1643381770000|2022-01-28 14:56:10|8.35|6.95|8.36|6.96|8.36|6.96|8.31|6.91|0
1643381780000|2022-01-28 14:56:20|8.37|6.97|8.58|7.18|8.58|7.18|8.25|6.85|0
1643381790000|2022-01-28 14:56:30|8.52|7.12|8.67|7.27|8.67|7.27|8.47|7.07|0
1643381800000|2022-01-28 14:56:40|8.49|7.09|8.4|7|8.55|7.15|8.4|7|0
1643381810000|2022-01-28 14:56:50|8.42|7.02|8.55|7.15|8.55|7.15|8.4|7|0
1643381820000|2022-01-28 14:57:00|8.61|7.21|8.49|7.09|8.61|7.21|8.49|7.09|0
1643381830000|2022-01-28 14:57:10|8.56|7.16|8.68|7.28|8.68|7.28|8.56|7.16|0
1643381840000|2022-01-28 14:57:20|8.63|7.23|8.61|7.21|8.63|7.23|8.61|7.21|0
1643381850000|2022-01-28 14:57:30|8.6|7.2|8.79|7.39|8.79|7.39|8.6|7.2|0
1643381860000|2022-01-28 14:57:40|8.8|7.4|8.66|7.26|8.8|7.4|8.66|7.26|0
1643381870000|2022-01-28 14:57:50|8.73|7.33|8.67|7.27|8.73|7.33|8.63|7.23|0
1643381880000|2022-01-28 14:58:00|8.55|7.15|8.73|7.33|8.75|7.35|8.55|7.15|0
1643381890000|2022-01-28 14:58:10|8.65|7.25|8.62|7.22|8.65|7.25|8.62|7.22|0
1643381900000|2022-01-28 14:58:20|8.58|7.18|8.42|7.02|8.58|7.18|8.42|7.02|0
1643381910000|2022-01-28 14:58:30|8.48|7.08|8.49|7.09|8.49|7.09|8.47|7.07|0
1643381920000|2022-01-28 14:58:40|8.53|7.13|8.41|7.01|8.53|7.13|8.41|7.01|0
1643381930000|2022-01-28 14:58:50|8.38|6.98|8.39|6.99|8.39|6.99|8.38|6.98|0
1643381940000|2022-01-28 14:59:00|8.45|7.05|8.38|6.98|8.45|7.05|8.38|6.98|0
1643381950000|2022-01-28 14:59:10|8.36|6.96|8.34|6.94|8.36|6.96|8.25|6.85|0
1643381960000|2022-01-28 14:59:20|8.32|6.92|8.25|6.85|8.32|6.92|8.19|6.79|0
1643381970000|2022-01-28 14:59:30|8.19|6.79|8.15|6.75|8.19|6.79|8.15|6.75|0
1643381980000|2022-01-28 14:59:40|8.12|6.72|8.15|6.75|8.27|6.87|8.12|6.72|0
1643381990000|2022-01-28 14:59:50|8.3|6.9|8.33|6.93|8.33|6.93|8.26|6.86|0
1643382000000|2022-01-28 15:00:00|8.38|6.98|8.55|7.15|8.55|7.15|8.38|6.98|0
1643382010000|2022-01-28 15:00:10|8.51|7.11|8.6|7.2|8.6|7.2|8.51|7.11|0
1643382020000|2022-01-28 15:00:20|8.58|7.18|8.42|7.02|8.58|7.18|8.42|7.02|0
1643382030000|2022-01-28 15:00:30|8.4|7|8.38|6.98|8.4|7|8.29|6.89|0
1643382040000|2022-01-28 15:00:40|8.33|6.93|8.28|6.88|8.33|6.93|8.28|6.88|0
1643382050000|2022-01-28 15:00:50|8.32|6.92|8.28|6.88|8.36|6.96|8.28|6.88|0
1643382060000|2022-01-28 15:01:00|8.23|6.83|8.05|6.65|8.23|6.83|8.05|6.65|0
1643382070000|2022-01-28 15:01:10|7.98|6.58|8.04|6.64|8.04|6.64|7.98|6.58|0
1643382080000|2022-01-28 15:01:20|8.2|6.8|8.25|6.85|8.25|6.85|8.13|6.73|0
1643382090000|2022-01-28 15:01:30|8.21|6.81|8.21|6.81|8.31|6.91|8.21|6.81|0
1643382100000|2022-01-28 15:01:40|8.1|6.7|8.08|6.68|8.12|6.72|8.08|6.68|0
1643382110000|2022-01-28 15:01:50|8.13|6.73|8.16|6.76|8.19|6.79|8.13|6.73|0
1643382120000|2022-01-28 15:02:00|8.12|6.72|8.12|6.72|8.26|6.86|8.12|6.72|0
1643382130000|2022-01-28 15:02:10|8.14|6.74|8.1|6.7|8.14|6.74|8.1|6.7|0
1643382140000|2022-01-28 15:02:20|8.08|6.68|8.1|6.7|8.1|6.7|8.04|6.64|0
1643382150000|2022-01-28 15:02:30|8.08|6.68|8.15|6.75|8.15|6.75|8.08|6.68|0
1643382160000|2022-01-28 15:02:40|8.13|6.73|8.1|6.7|8.13|6.73|8.08|6.68|0
1643382170000|2022-01-28 15:02:50|8.09|6.69|8.16|6.76|8.16|6.76|8.09|6.69|0
1643382180000|2022-01-28 15:03:00|8.13|6.73|8.08|6.68|8.14|6.74|8.08|6.68|0
1643382190000|2022-01-28 15:03:10|8.07|6.67|8.04|6.64|8.07|6.67|8.04|6.64|0
1643382200000|2022-01-28 15:03:20|8.02|6.62|8.24|6.84|8.24|6.84|8.02|6.62|0
1643382210000|2022-01-28 15:03:30|8.22|6.82|8.26|6.86|8.37|6.97|8.22|6.82|0
1643382220000|2022-01-28 15:03:40|8.25|6.85|8.43|7.03|8.43|7.03|8.25|6.85|0
1643382230000|2022-01-28 15:03:50|8.48|7.08|8.37|6.97|8.48|7.08|8.37|6.97|0
1643382240000|2022-01-28 15:04:00|8.46|7.06|8.59|7.19|8.62|7.22|8.46|7.06|0
1643382250000|2022-01-28 15:04:10|8.62|7.22|8.64|7.24|8.68|7.28|8.62|7.22|0
1643382260000|2022-01-28 15:04:20|8.63|7.23|8.48|7.08|8.63|7.23|8.48|7.08|0
1643382270000|2022-01-28 15:04:30|8.43|7.03|8.37|6.97|8.46|7.06|8.37|6.97|0
1643382280000|2022-01-28 15:04:40|8.42|7.02|8.52|7.12|8.52|7.12|8.4|7|0
1643382290000|2022-01-28 15:04:50|8.49|7.09|8.48|7.08|8.49|7.09|8.45|7.05|0
1643382300000|2022-01-28 15:05:00|8.41|7.01|8.42|7.02|8.42|7.02|8.41|7.01|0
1643382310000|2022-01-28 15:05:10|8.41|7.01|8.63|7.23|8.63|7.23|8.41|7.01|0
1643382320000|2022-01-28 15:05:20|8.59|7.19|8.64|7.24|8.66|7.26|8.58|7.18|0
1643382330000|2022-01-28 15:05:30|8.59|7.19|8.54|7.14|8.59|7.19|8.53|7.13|0
1643382340000|2022-01-28 15:05:40|8.51|7.11|8.63|7.23|8.63|7.23|8.51|7.11|0
1643382350000|2022-01-28 15:05:50|8.83|7.43|8.82|7.42|8.85|7.45|8.81|7.41|0
1643382360000|2022-01-28 15:06:00|8.71|7.31|8.64|7.24|8.71|7.31|8.64|7.24|0
1643382370000|2022-01-28 15:06:10|8.6|7.2|8.6|7.2|8.62|7.22|8.6|7.2|0
1643382380000|2022-01-28 15:06:20|8.59|7.19|8.41|7.01|8.59|7.19|8.41|7.01|0
1643382390000|2022-01-28 15:06:30|8.43|7.03|8.4|7|8.43|7.03|8.35|6.95|0
1643382400000|2022-01-28 15:06:40|8.42|7.02|8.4|7|8.43|7.03|8.4|7|0
1643382410000|2022-01-28 15:06:50|8.43|7.03|8.66|7.26|8.66|7.26|8.43|7.03|0
1643382420000|2022-01-28 15:07:00|8.54|7.14|8.46|7.06|8.58|7.18|8.46|7.06|0
1643382430000|2022-01-28 15:07:10|8.48|7.08|8.48|7.08|8.56|7.16|8.48|7.08|0
1643382440000|2022-01-28 15:07:20|8.51|7.11|8.58|7.18|8.58|7.18|8.46|7.06|0
1643382450000|2022-01-28 15:07:30|8.68|7.28|8.58|7.18|8.68|7.28|8.58|7.18|0
1643382460000|2022-01-28 15:07:40|8.59|7.19|8.63|7.23|8.65|7.25|8.59|7.19|0
1643382470000|2022-01-28 15:07:50|8.64|7.24|8.7|7.3|8.76|7.36|8.64|7.24|0
1643382480000|2022-01-28 15:08:00|8.68|7.28|8.61|7.21|8.68|7.28|8.61|7.21|0
1643382490000|2022-01-28 15:08:10|8.71|7.31|8.87|7.47|8.87|7.47|8.71|7.31|0
1643382500000|2022-01-28 15:08:20|8.83|7.43|9.13|7.73|9.13|7.73|8.83|7.43|0
1643382510000|2022-01-28 15:08:30|9.04|7.64|8.81|7.41|9.04|7.64|8.81|7.41|0
1643382520000|2022-01-28 15:08:40|8.79|7.39|8.74|7.34|8.79|7.39|8.74|7.34|0
1643382530000|2022-01-28 15:08:50|8.73|7.33|8.58|7.18|8.73|7.33|8.54|7.14|0
1643382540000|2022-01-28 15:09:00|8.71|7.31|8.61|7.21|8.71|7.31|8.56|7.16|0
1643382550000|2022-01-28 15:09:10|8.69|7.29|8.86|7.46|8.86|7.46|8.67|7.27|0
1643382560000|2022-01-28 15:09:20|8.76|7.36|8.75|7.35|8.78|7.38|8.72|7.32|0
1643382570000|2022-01-28 15:09:30|8.83|7.43|8.96|7.56|8.96|7.56|8.83|7.43|0
1643382580000|2022-01-28 15:09:40|8.98|7.58|9.06|7.66|9.06|7.66|8.98|7.58|0
1643382590000|2022-01-28 15:09:50|9.12|7.72|9.09|7.69|9.12|7.72|9.09|7.69|0
1643382600000|2022-01-28 15:10:00|8.98|7.58|9.03|7.63|9.03|7.63|8.98|7.58|0
1643382610000|2022-01-28 15:10:10|9.02|7.62|9.59|8.19|9.59|8.19|9.02|7.62|0
1643382620000|2022-01-28 15:10:20|9.53|8.13|9.49|8.09|9.53|8.13|9.49|8.09|0
1643382630000|2022-01-28 15:10:30|9.66|8.26|9.55|8.15|9.66|8.26|9.55|8.15|0
1643382640000|2022-01-28 15:10:40|9.61|8.21|9.45|8.05|9.61|8.21|9.45|8.05|0
1643382650000|2022-01-28 15:10:50|9.54|8.14|9.49|8.09|9.54|8.14|9.49|8.09|0
1643382660000|2022-01-28 15:11:00|9.47|8.07|9.53|8.13|9.55|8.15|9.47|8.07|0
1643382670000|2022-01-28 15:11:10|9.44|8.04|9.47|8.07|9.47|8.07|9.43|8.03|0
1643382680000|2022-01-28 15:11:20|9.59|8.19|9.89|8.49|9.89|8.49|9.59|8.19|0
1643382690000|2022-01-28 15:11:30|9.83|8.43|9.79|8.39|9.83|8.43|9.79|8.39|0
1643382700000|2022-01-28 15:11:40|9.8|8.4|9.91|8.51|9.91|8.51|9.8|8.4|0
1643382710000|2022-01-28 15:11:50|9.94|8.54|9.87|8.47|9.96|8.56|9.87|8.47|0
1643382720000|2022-01-28 15:12:00|9.92|8.52|9.85|8.45|9.92|8.52|9.85|8.45|0
1643382730000|2022-01-28 15:12:10|9.89|8.49|10|8.6|10|8.6|9.88|8.48|0
1643382740000|2022-01-28 15:12:20|10.01|8.61|9.87|8.47|10.01|8.61|9.87|8.47|0
1643382750000|2022-01-28 15:12:30|10|8.6|9.93|8.53|10|8.6|9.93|8.53|0
1643382760000|2022-01-28 15:12:40|9.96|8.56|9.93|8.53|9.96|8.56|9.93|8.53|0
1643382770000|2022-01-28 15:12:50|9.94|8.54|9.83|8.43|9.94|8.54|9.83|8.43|0
1643382780000|2022-01-28 15:13:00|9.85|8.45|9.82|8.42|9.85|8.45|9.82|8.42|0
1643382790000|2022-01-28 15:13:10|9.83|8.43|9.68|8.28|9.83|8.43|9.68|8.28|0
1643382800000|2022-01-28 15:13:20|9.62|8.22|9.49|8.09|9.62|8.22|9.49|8.09|0
1643382810000|2022-01-28 15:13:30|9.53|8.13|9.41|8.01|9.53|8.13|9.41|8.01|0
1643382820000|2022-01-28 15:13:40|9.38|7.98|9.49|8.09|9.49|8.09|9.36|7.96|0
1643382830000|2022-01-28 15:13:50|9.52|8.12|9.39|7.99|9.52|8.12|9.38|7.98|0
1643382840000|2022-01-28 15:14:00|9.36|7.96|9.56|8.16|9.59|8.19|9.36|7.96|0
1643382850000|2022-01-28 15:14:10|9.52|8.12|9.59|8.19|9.61|8.21|9.52|8.12|0
1643382860000|2022-01-28 15:14:20|9.54|8.14|9.49|8.09|9.54|8.14|9.49|8.09|0
1643382870000|2022-01-28 15:14:30|9.46|8.06|9.46|8.06|9.49|8.09|9.43|8.03|0
1643382880000|2022-01-28 15:14:40|9.58|8.18|9.45|8.05|9.58|8.18|9.45|8.05|0
1643382890000|2022-01-28 15:14:50|9.47|8.07|9.53|8.13|9.53|8.13|9.45|8.05|0
1643382900000|2022-01-28 15:15:00|9.59|8.19|9.47|8.07|9.59|8.19|9.45|8.05|0
1643382910000|2022-01-28 15:15:10|9.78|8.38|9.75|8.35|9.84|8.44|9.75|8.35|0
1643382920000|2022-01-28 15:15:20|9.68|8.28|9.61|8.21|9.68|8.28|9.61|8.21|0
1643382930000|2022-01-28 15:15:30|9.7|8.3|9.77|8.37|9.84|8.44|9.7|8.3|0
1643382940000|2022-01-28 15:15:40|9.89|8.49|10.08|8.68|10.08|8.68|9.89|8.49|0
1643382950000|2022-01-28 15:15:50|10.1|8.7|10.17|8.77|10.22|8.82|10.1|8.7|0
1643382960000|2022-01-28 15:16:00|10.19|8.79|10.09|8.69|10.19|8.79|10.09|8.69|0
1643382970000|2022-01-28 15:16:10|10|8.6|9.83|8.43|10.04|8.64|9.83|8.43|0
1643382980000|2022-01-28 15:16:20|9.87|8.47|9.94|8.54|9.96|8.56|9.87|8.47|0
1643382990000|2022-01-28 15:16:30|9.91|8.51|9.92|8.52|9.98|8.58|9.91|8.51|0
1643383000000|2022-01-28 15:16:40|9.96|8.56|10.05|8.65|10.09|8.69|9.96|8.56|0
1643383010000|2022-01-28 15:16:50|10.13|8.73|10.23|8.83|10.23|8.83|10.13|8.73|0
1643383020000|2022-01-28 15:17:00|10.27|8.87|10.28|8.88|10.28|8.88|10.27|8.87|0
1643383030000|2022-01-28 15:17:10|10.21|8.81|10.17|8.77|10.21|8.81|10.17|8.77|0
1643383040000|2022-01-28 15:17:20|10.11|8.71|10.07|8.67|10.11|8.71|10.02|8.62|0
1643383050000|2022-01-28 15:17:30|10.17|8.77|10.2|8.8|10.21|8.81|10.13|8.73|0
1643383060000|2022-01-28 15:17:40|10.25|8.85|10.18|8.78|10.25|8.85|10.16|8.76|0
1643383070000|2022-01-28 15:17:50|10.15|8.75|10.07|8.67|10.15|8.75|10.07|8.67|0
1643383080000|2022-01-28 15:18:00|10.09|8.69|10.21|8.81|10.21|8.81|10.06|8.66|0
1643383090000|2022-01-28 15:18:10|10.17|8.77|10.16|8.76|10.17|8.77|10.11|8.71|0
1643383100000|2022-01-28 15:18:20|10.17|8.77|10.22|8.82|10.25|8.85|10.17|8.77|0
1643383110000|2022-01-28 15:18:30|10.26|8.86|10.31|8.91|10.32|8.92|10.26|8.86|0
1643383120000|2022-01-28 15:18:40|10.36|8.96|10.35|8.95|10.37|8.97|10.32|8.92|0
1643383130000|2022-01-28 15:18:50|11.03|9.63|10.1|8.7|11.03|9.63|9.98|8.58|0
1643383140000|2022-01-28 15:19:00|10.03|8.63|10.18|8.78|10.18|8.78|10.03|8.63|0
1643383150000|2022-01-28 15:19:10|10.14|8.74|9.46|8.06|10.17|8.77|9.45|8.05|0
1643383160000|2022-01-28 15:19:20|9.43|8.03|9.48|8.08|9.48|8.08|9.43|8.03|0
1643383170000|2022-01-28 15:19:30|9.49|8.09|9.61|8.21|9.61|8.21|9.47|8.07|0
1643383180000|2022-01-28 15:19:40|9.65|8.25|9.75|8.35|9.75|8.35|9.65|8.25|0
1643383190000|2022-01-28 15:19:50|9.73|8.33|9.78|8.38|9.78|8.38|9.73|8.33|0
1643383200000|2022-01-28 15:20:00|9.75|8.35|9.68|8.28|9.75|8.35|9.68|8.28|0
1643383210000|2022-01-28 15:20:10|9.63|8.23|9.61|8.21|9.63|8.23|9.58|8.18|0
1643383220000|2022-01-28 15:20:20|9.6|8.2|9.53|8.13|9.6|8.2|9.53|8.13|0
1643383230000|2022-01-28 15:20:30|9.52|8.12|9.52|8.12|9.52|8.12|9.47|8.07|0
1643383240000|2022-01-28 15:20:40|9.47|8.07|9.59|8.19|9.59|8.19|9.47|8.07|0
1643383250000|2022-01-28 15:20:50|9.6|8.2|9.64|8.24|9.64|8.24|9.58|8.18|0
1643383260000|2022-01-28 15:21:00|9.62|8.22|9.65|8.25|9.71|8.31|9.62|8.22|0
1643383270000|2022-01-28 15:21:10|9.66|8.26|9.74|8.34|9.74|8.34|9.63|8.23|0
1643383280000|2022-01-28 15:21:20|9.73|8.33|9.73|8.33|9.74|8.34|9.65|8.25|0
1643383290000|2022-01-28 15:21:30|9.75|8.35|9.8|8.4|9.8|8.4|9.73|8.33|0
1643383300000|2022-01-28 15:21:40|9.76|8.36|9.78|8.38|9.78|8.38|9.74|8.34|0
1643383310000|2022-01-28 15:21:50|9.88|8.48|9.86|8.46|9.9|8.5|9.84|8.44|0
1643383320000|2022-01-28 15:22:00|9.76|8.36|9.7|8.3|9.76|8.36|9.7|8.3|0
1643383330000|2022-01-28 15:22:10|9.67|8.27|9.71|8.31|9.71|8.31|9.66|8.26|0
1643383340000|2022-01-28 15:22:20|9.68|8.28|9.57|8.17|9.68|8.28|9.57|8.17|0
1643383350000|2022-01-28 15:22:30|9.41|8.01|9.34|7.94|9.41|8.01|9.32|7.92|0
1643383360000|2022-01-28 15:22:40|9.28|7.88|9.2|7.8|9.28|7.88|9.2|7.8|0
1643383370000|2022-01-28 15:22:50|9.19|7.79|9.07|7.67|9.19|7.79|9.04|7.64|0
1643383380000|2022-01-28 15:23:00|9.11|7.71|9.14|7.74|9.16|7.76|9.11|7.71|0
1643383390000|2022-01-28 15:23:10|9.11|7.71|8.99|7.59|9.18|7.78|8.99|7.59|0
1643383400000|2022-01-28 15:23:20|8.91|7.51|8.84|7.44|8.91|7.51|8.84|7.44|0
1643383410000|2022-01-28 15:23:30|8.88|7.48|8.85|7.45|8.91|7.51|8.84|7.44|0
1643383420000|2022-01-28 15:23:40|8.84|7.44|8.86|7.46|8.86|7.46|8.81|7.41|0
1643383430000|2022-01-28 15:23:50|8.92|7.52|9.05|7.65|9.05|7.65|8.9|7.5|0
1643383440000|2022-01-28 15:24:00|9.04|7.64|9.03|7.63|9.05|7.65|9|7.6|0
1643383450000|2022-01-28 15:24:10|8.9|7.5|8.95|7.55|8.95|7.55|8.88|7.48|0
1643383460000|2022-01-28 15:24:20|8.97|7.57|8.97|7.57|8.98|7.58|8.93|7.53|0
1643383470000|2022-01-28 15:24:30|8.95|7.55|8.91|7.51|8.95|7.55|8.91|7.51|0
1643383480000|2022-01-28 15:24:40|8.79|7.39|8.9|7.5|8.9|7.5|8.76|7.36|0
1643383490000|2022-01-28 15:24:50|8.88|7.48|8.99|7.59|8.99|7.59|8.88|7.48|0
1643383500000|2022-01-28 15:25:00|8.94|7.54|8.95|7.55|9.05|7.65|8.94|7.54|0
1643383510000|2022-01-28 15:25:10|8.92|7.52|8.98|7.58|9|7.6|8.9|7.5|0
1643383520000|2022-01-28 15:25:20|8.96|7.56|8.93|7.53|8.96|7.56|8.91|7.51|0
1643383530000|2022-01-28 15:25:30|8.91|7.51|8.86|7.46|8.95|7.55|8.86|7.46|0
1643383540000|2022-01-28 15:25:40|9.02|7.62|9.08|7.68|9.08|7.68|8.96|7.56|0
1643383550000|2022-01-28 15:25:50|9.06|7.66|9.06|7.66|9.07|7.67|9.05|7.65|0
1643383560000|2022-01-28 15:26:00|8.87|7.47|8.88|7.48|9|7.6|8.87|7.47|0
1643383570000|2022-01-28 15:26:10|9.03|7.63|9.07|7.67|9.18|7.78|9.03|7.63|0
1643383580000|2022-01-28 15:26:20|9.01|7.61|8.92|7.52|9.01|7.61|8.89|7.49|0
1643383590000|2022-01-28 15:26:30|8.96|7.56|8.99|7.59|9.04|7.64|8.96|7.56|0
1643383600000|2022-01-28 15:26:40|9.02|7.62|9|7.6|9.04|7.64|8.99|7.59|0
1643383610000|2022-01-28 15:26:50|9.02|7.62|8.93|7.53|9.02|7.62|8.93|7.53|0
1643383620000|2022-01-28 15:27:00|8.74|7.34|8.83|7.43|8.84|7.44|8.74|7.34|0
1643383630000|2022-01-28 15:27:10|8.82|7.42|8.83|7.43|8.91|7.51|8.82|7.42|0
1643383640000|2022-01-28 15:27:20|8.74|7.34|8.64|7.24|8.74|7.34|8.64|7.24|0
1643383650000|2022-01-28 15:27:30|8.52|7.12|8.57|7.17|8.57|7.17|8.52|7.12|0
1643383660000|2022-01-28 15:27:40|8.58|7.18|8.66|7.26|8.67|7.27|8.58|7.18|0
1643383670000|2022-01-28 15:27:50|8.6|7.2|8.68|7.28|8.69|7.29|8.6|7.2|0
1643383680000|2022-01-28 15:28:00|8.69|7.29|8.6|7.2|8.69|7.29|8.6|7.2|0
1643383690000|2022-01-28 15:28:10|8.5|7.1|8.4|7|8.5|7.1|8.4|7|0
1643383700000|2022-01-28 15:28:20|8.39|6.99|8.31|6.91|8.39|6.99|8.31|6.91|0
1643383710000|2022-01-28 15:28:30|8.33|6.93|8.4|7|8.4|7|8.29|6.89|0
1643383720000|2022-01-28 15:28:40|8.45|7.05|8.44|7.04|8.45|7.05|8.39|6.99|0
1643383730000|2022-01-28 15:28:50|8.45|7.05|8.34|6.94|8.45|7.05|8.34|6.94|0
1643383740000|2022-01-28 15:29:00|8.37|6.97|8.49|7.09|8.49|7.09|8.37|6.97|0
1643383750000|2022-01-28 15:29:10|8.42|7.02|8.44|7.04|8.44|7.04|8.42|7.02|0
1643383760000|2022-01-28 15:29:20|8.37|6.97|8.38|6.98|8.44|7.04|8.37|6.97|0
1643383770000|2022-01-28 15:29:30|8.44|7.04|8.43|7.03|8.44|7.04|8.39|6.99|0
1643383780000|2022-01-28 15:29:40|8.33|6.93|8.42|7.02|8.42|7.02|8.33|6.93|0
1643383790000|2022-01-28 15:29:50|8.49|7.09|8.54|7.14|8.54|7.14|8.49|7.09|0
1643383800000|2022-01-28 15:30:00|8.59|7.19|8.77|7.37|8.77|7.37|8.59|7.19|0
1643383810000|2022-01-28 15:30:10|8.6|7.2|8.64|7.24|8.66|7.26|8.6|7.2|0
1643383820000|2022-01-28 15:30:20|8.58|7.18|8.52|7.12|8.58|7.18|8.49|7.09|0
1643383830000|2022-01-28 15:30:30|8.41|7.01|8.57|7.17|8.57|7.17|8.41|7.01|0
1643383840000|2022-01-28 15:30:40|8.65|7.25|8.88|7.48|8.88|7.48|8.65|7.25|0
1643383850000|2022-01-28 15:30:50|8.82|7.42|8.81|7.41|8.83|7.43|8.81|7.41|0
1643383860000|2022-01-28 15:31:00|8.88|7.48|8.59|7.19|8.88|7.48|8.59|7.19|0
1643383870000|2022-01-28 15:31:10|8.74|7.34|8.67|7.27|8.85|7.45|8.67|7.27|0
1643383880000|2022-01-28 15:31:20|8.65|7.25|8.64|7.24|8.67|7.27|8.64|7.24|0
1643383890000|2022-01-28 15:31:30|8.65|7.25|8.62|7.22|8.65|7.25|8.61|7.21|0
1643383900000|2022-01-28 15:31:40|8.63|7.23|8.68|7.28|8.74|7.34|8.63|7.23|0
1643383910000|2022-01-28 15:31:50|8.7|7.3|8.69|7.29|8.7|7.3|8.69|7.29|0
1643383920000|2022-01-28 15:32:00|8.7|7.3|8.57|7.17|8.7|7.3|8.57|7.17|0
1643383930000|2022-01-28 15:32:10|8.52|7.12|8.52|7.12|8.55|7.15|8.51|7.11|0
1643383940000|2022-01-28 15:32:20|8.46|7.06|8.39|6.99|8.46|7.06|8.37|6.97|0
1643383950000|2022-01-28 15:32:30|8.37|6.97|8.4|7|8.44|7.04|8.37|6.97|0
1643383960000|2022-01-28 15:32:40|8.42|7.02|8.37|6.97|8.42|7.02|8.37|6.97|0
1643383970000|2022-01-28 15:32:50|8.39|6.99|8.35|6.95|8.39|6.99|8.35|6.95|0
1643383980000|2022-01-28 15:33:00|8.39|6.99|8.18|6.78|8.39|6.99|8.18|6.78|0
1643383990000|2022-01-28 15:33:10|8.1|6.7|8.03|6.63|8.1|6.7|8.03|6.63|0
1643384000000|2022-01-28 15:33:20|8.02|6.62|8.02|6.62|8.02|6.62|8|6.6|0
1643384010000|2022-01-28 15:33:30|8.06|6.66|8.05|6.65|8.07|6.67|8.05|6.65|0
1643384020000|2022-01-28 15:33:40|8.13|6.73|8.14|6.74|8.18|6.78|8.13|6.73|0
1643384030000|2022-01-28 15:33:50|8.16|6.76|8.14|6.74|8.16|6.76|8.14|6.74|0
1643384040000|2022-01-28 15:34:00|8.17|6.77|7.99|6.59|8.17|6.77|7.99|6.59|0
1643384050000|2022-01-28 15:34:10|7.91|6.51|7.98|6.58|8|6.6|7.91|6.51|0
1643384060000|2022-01-28 15:34:20|7.94|6.54|7.95|6.55|7.95|6.55|7.89|6.49|0
1643384070000|2022-01-28 15:34:30|7.97|6.57|7.97|6.57|7.97|6.57|7.97|6.57|0
1643384080000|2022-01-28 15:34:40|7.98|6.58|8.02|6.62|8.02|6.62|7.95|6.55|0
1643384090000|2022-01-28 15:34:50|8|6.6|7.98|6.58|8|6.6|7.98|6.58|0
1643384100000|2022-01-28 15:35:00|8|6.6|8.1|6.7|8.16|6.76|8|6.6|0
1643384110000|2022-01-28 15:35:10|8.08|6.68|8|6.6|8.08|6.68|7.99|6.59|0
1643384120000|2022-01-28 15:35:20|7.99|6.59|8.04|6.64|8.04|6.64|7.99|6.59|0
1643384130000|2022-01-28 15:35:30|8.05|6.65|8.08|6.68|8.13|6.73|8.05|6.65|0
1643384140000|2022-01-28 15:35:40|8.1|6.7|8.1|6.7|8.13|6.73|8.1|6.7|0
1643384150000|2022-01-28 15:35:50|8.11|6.71|8.13|6.73|8.15|6.75|8.11|6.71|0
1643384160000|2022-01-28 15:36:00|8.1|6.7|8.06|6.66|8.13|6.73|8.06|6.66|0
1643384170000|2022-01-28 15:36:10|8.08|6.68|8.26|6.86|8.26|6.86|8.08|6.68|0
1643384180000|2022-01-28 15:36:20|8.23|6.83|8.34|6.94|8.34|6.94|8.22|6.82|0
1643384190000|2022-01-28 15:36:30|8.35|6.95|8.42|7.02|8.42|7.02|8.35|6.95|0
1643384200000|2022-01-28 15:36:40|8.55|7.15|8.36|6.96|8.55|7.15|8.36|6.96|0
1643384210000|2022-01-28 15:36:50|8.35|6.95|8.32|6.92|8.36|6.96|8.32|6.92|0
1643384220000|2022-01-28 15:37:00|8.35|6.95|8.59|7.19|8.59|7.19|8.35|6.95|0
1643384230000|2022-01-28 15:37:10|8.65|7.25|8.59|7.19|8.65|7.25|8.59|7.19|0
1643384240000|2022-01-28 15:37:20|8.62|7.22|8.79|7.39|8.79|7.39|8.62|7.22|0
1643384250000|2022-01-28 15:37:30|8.89|7.49|8.84|7.44|8.89|7.49|8.84|7.44|0
1643384260000|2022-01-28 15:37:40|8.89|7.49|9.03|7.63|9.04|7.64|8.89|7.49|0
1643384270000|2022-01-28 15:37:50|8.96|7.56|8.86|7.46|8.97|7.57|8.86|7.46|0
1643384280000|2022-01-28 15:38:00|8.87|7.47|8.75|7.35|8.87|7.47|8.75|7.35|0
1643384290000|2022-01-28 15:38:10|8.81|7.41|8.98|7.58|8.98|7.58|8.81|7.41|0
1643384300000|2022-01-28 15:38:20|9.03|7.63|8.93|7.53|9.03|7.63|8.93|7.53|0
1643384310000|2022-01-28 15:38:30|9|7.6|9.12|7.72|9.12|7.72|8.98|7.58|0
1643384320000|2022-01-28 15:38:40|9.17|7.77|9.15|7.75|9.2|7.8|9.15|7.75|0
1643384330000|2022-01-28 15:38:50|9.07|7.67|8.96|7.56|9.07|7.67|8.96|7.56|0
1643384340000|2022-01-28 15:39:00|8.98|7.58|8.98|7.58|9.03|7.63|8.94|7.54|0
1643384350000|2022-01-28 15:39:10|8.96|7.56|8.83|7.43|8.96|7.56|8.83|7.43|0
1643384360000|2022-01-28 15:39:20|8.76|7.36|8.7|7.3|8.76|7.36|8.7|7.3|0
1643384370000|2022-01-28 15:39:30|8.64|7.24|8.61|7.21|8.64|7.24|8.58|7.18|0
1643384380000|2022-01-28 15:39:40|8.7|7.3|8.67|7.27|8.7|7.3|8.67|7.27|0
1643384390000|2022-01-28 15:39:50|8.7|7.3|8.66|7.26|8.77|7.37|8.66|7.26|0
1643384400000|2022-01-28 15:40:00|8.69|7.29|8.62|7.22|8.69|7.29|8.56|7.16|0
1643384410000|2022-01-28 15:40:10|8.69|7.29|8.51|7.11|8.69|7.29|8.51|7.11|0
1643384420000|2022-01-28 15:40:20|8.52|7.12|8.39|6.99|8.53|7.13|8.39|6.99|0
1643384430000|2022-01-28 15:40:30|8.43|7.03|8.46|7.06|8.46|7.06|8.43|7.03|0
1643384440000|2022-01-28 15:40:40|8.45|7.05|8.43|7.03|8.52|7.12|8.43|7.03|0
1643384450000|2022-01-28 15:40:50|8.42|7.02|8.49|7.09|8.49|7.09|8.42|7.02|0
1643384460000|2022-01-28 15:41:00|8.43|7.03|8.49|7.09|8.56|7.16|8.43|7.03|0
1643384470000|2022-01-28 15:41:10|8.48|7.08|8.52|7.12|8.52|7.12|8.48|7.08|0
1643384480000|2022-01-28 15:41:20|8.5|7.1|8.53|7.13|8.58|7.18|8.5|7.1|0
1643384490000|2022-01-28 15:41:30|8.51|7.11|8.47|7.07|8.51|7.11|8.45|7.05|0
1643384500000|2022-01-28 15:41:40|8.42|7.02|8.23|6.83|8.42|7.02|8.23|6.83|0
1643384510000|2022-01-28 15:41:50|8.28|6.88|8.34|6.94|8.35|6.95|8.28|6.88|0
1643384520000|2022-01-28 15:42:00|8.38|6.98|8.22|6.82|8.38|6.98|8.22|6.82|0
1643384530000|2022-01-28 15:42:10|8.29|6.89|8.14|6.74|8.29|6.89|8.14|6.74|0
1643384540000|2022-01-28 15:42:20|8.16|6.76|7.97|6.57|8.19|6.79|7.97|6.57|0
1643384550000|2022-01-28 15:42:30|7.94|6.54|7.94|6.54|7.94|6.54|7.91|6.51|0
1643384560000|2022-01-28 15:42:40|7.97|6.57|7.77|6.37|7.97|6.57|7.77|6.37|0
1643384570000|2022-01-28 15:42:50|7.76|6.36|7.81|6.41|7.81|6.41|7.75|6.35|0
1643384580000|2022-01-28 15:43:00|7.86|6.46|7.89|6.49|7.9|6.5|7.86|6.46|0
1643384590000|2022-01-28 15:43:10|7.8|6.4|7.89|6.49|7.9|6.5|7.8|6.4|0
1643384600000|2022-01-28 15:43:20|7.8|6.4|7.9|6.5|7.91|6.51|7.8|6.4|0
1643384610000|2022-01-28 15:43:30|7.87|6.47|7.83|6.43|7.87|6.47|7.82|6.42|0
1643384620000|2022-01-28 15:43:40|7.86|6.46|7.85|6.45|7.87|6.47|7.85|6.45|0
1643384630000|2022-01-28 15:43:50|7.89|6.49|7.9|6.5|7.94|6.54|7.89|6.49|0
1643384640000|2022-01-28 15:44:00|7.89|6.49|7.29|5.89|7.97|6.57|7.29|5.89|0
1643384650000|2022-01-28 15:44:10|7.27|5.87|7.88|6.48|7.88|6.48|7.27|5.87|0
1643384660000|2022-01-28 15:44:20|7.87|6.47|7.87|6.47|7.88|6.48|7.87|6.47|0
1643384670000|2022-01-28 15:44:30|7.94|6.54|7.93|6.53|7.97|6.57|7.91|6.51|0
1643384680000|2022-01-28 15:44:40|7.9|6.5|7.87|6.47|7.9|6.5|7.84|6.44|0
1643384690000|2022-01-28 15:44:50|7.9|6.5|7.88|6.48|7.93|6.53|7.88|6.48|0
1643384700000|2022-01-28 15:45:00|7.94|6.54|8.09|6.69|8.09|6.69|7.94|6.54|0
1643384710000|2022-01-28 15:45:10|7.97|6.57|8.11|6.71|8.11|6.71|7.97|6.57|0
1643384720000|2022-01-28 15:45:20|8.16|6.76|8.09|6.69|8.16|6.76|8.09|6.69|0
1643384730000|2022-01-28 15:45:30|8.01|6.61|7.92|6.52|8.04|6.64|7.92|6.52|0
1643384740000|2022-01-28 15:45:40|7.89|6.49|7.87|6.47|7.9|6.5|7.87|6.47|0
1643384750000|2022-01-28 15:45:50|7.86|6.46|8.47|7.07|8.48|7.08|7.86|6.46|0
1643384760000|2022-01-28 15:46:00|8.4|7|8.52|7.12|8.52|7.12|8.4|7|0
1643384770000|2022-01-28 15:46:10|8.6|7.2|8.61|7.21|8.66|7.26|8.6|7.2|0
1643384780000|2022-01-28 15:46:20|8.69|7.29|8.79|7.39|8.79|7.39|8.68|7.28|0
1643384790000|2022-01-28 15:46:30|8.78|7.38|8.85|7.45|8.87|7.47|8.78|7.38|0
1643384800000|2022-01-28 15:46:40|8.89|7.49|8.82|7.42|8.91|7.51|8.82|7.42|0
1643384810000|2022-01-28 15:46:50|8.7|7.3|8.73|7.33|8.74|7.34|8.7|7.3|0
1643384820000|2022-01-28 15:47:00|8.78|7.38|9.07|7.67|9.07|7.67|8.78|7.38|0
1643384830000|2022-01-28 15:47:10|9.25|7.85|9.34|7.94|9.34|7.94|9.25|7.85|0
1643384840000|2022-01-28 15:47:20|9.26|7.86|9.32|7.92|9.32|7.92|9.26|7.86|0
1643384850000|2022-01-28 15:47:30|9.33|7.93|9.65|8.25|9.65|8.25|9.33|7.93|0
1643384860000|2022-01-28 15:47:40|9.58|8.18|9.57|8.17|9.58|8.18|9.57|8.17|0
1643384870000|2022-01-28 15:47:50|9.41|8.01|9.46|8.06|9.46|8.06|9.39|7.99|0
1643384880000|2022-01-28 15:48:00|9.6|8.2|9.47|8.07|9.6|8.2|9.47|8.07|0
1643384890000|2022-01-28 15:48:10|9.41|8.01|9.45|8.05|9.45|8.05|9.41|8.01|0
1643384900000|2022-01-28 15:48:20|9.48|8.08|9.39|7.99|9.48|8.08|9.39|7.99|0
1643384910000|2022-01-28 15:48:30|9.36|7.96|9.39|7.99|9.41|8.01|9.36|7.96|0
1643384920000|2022-01-28 15:48:40|9.4|8|9.43|8.03|9.43|8.03|9.38|7.98|0
1643384930000|2022-01-28 15:48:50|9.42|8.02|9.34|7.94|9.42|8.02|9.34|7.94|0
1643384940000|2022-01-28 15:49:00|9.42|8.02|9.43|8.03|9.47|8.07|9.41|8.01|0
1643384950000|2022-01-28 15:49:10|9.48|8.08|9.42|8.02|9.48|8.08|9.42|8.02|0
1643384960000|2022-01-28 15:49:20|9.49|8.09|9.67|8.27|9.67|8.27|9.49|8.09|0
1643384970000|2022-01-28 15:49:30|9.89|8.49|9.99|8.59|10.03|8.63|9.89|8.49|0
1643384980000|2022-01-28 15:49:40|10.06|8.66|10.1|8.7|10.1|8.7|10.03|8.63|0
1643384990000|2022-01-28 15:49:50|10.26|8.86|10.17|8.77|10.26|8.86|10.16|8.76|0
1643385000000|2022-01-28 15:50:00|10.18|8.78|10.24|8.84|10.25|8.85|10.18|8.78|0
1643385010000|2022-01-28 15:50:10|10.2|8.8|10.32|8.92|10.32|8.92|10.2|8.8|0
1643385020000|2022-01-28 15:50:20|10.34|8.94|10.31|8.91|10.37|8.97|10.31|8.91|0
1643385030000|2022-01-28 15:50:30|10.32|8.92|10.28|8.88|10.33|8.93|10.28|8.88|0
1643385040000|2022-01-28 15:50:40|10.32|8.92|10.29|8.89|10.35|8.95|10.29|8.89|0
1643385050000|2022-01-28 15:50:50|10.37|8.97|10.28|8.88|10.37|8.97|10.28|8.88|0
1643385060000|2022-01-28 15:51:00|10.24|8.84|10.14|8.74|10.3|8.9|10.12|8.72|0
1643385070000|2022-01-28 15:51:10|10.08|8.68|10.06|8.66|10.1|8.7|10.03|8.63|0
1643385080000|2022-01-28 15:51:20|9.96|8.56|10.08|8.68|10.08|8.68|9.96|8.56|0
1643385090000|2022-01-28 15:51:30|10.07|8.67|10.18|8.78|10.32|8.92|10.07|8.67|0
1643385100000|2022-01-28 15:51:40|10.1|8.7|10.22|8.82|10.22|8.82|10.1|8.7|0
1643385110000|2022-01-28 15:51:50|10.2|8.8|10.06|8.66|10.2|8.8|10.06|8.66|0
1643385120000|2022-01-28 15:52:00|10.14|8.74|10.1|8.7|10.17|8.77|10.1|8.7|0
1643385130000|2022-01-28 15:52:10|9.99|8.59|10|8.6|10.01|8.61|9.99|8.59|0
1643385140000|2022-01-28 15:52:20|10.1|8.7|10.08|8.68|10.1|8.7|10.08|8.68|0
1643385150000|2022-01-28 15:52:30|10.06|8.66|10.15|8.75|10.15|8.75|10.04|8.64|0
1643385160000|2022-01-28 15:52:40|10.12|8.72|10.21|8.81|10.21|8.81|10.12|8.72|0
1643385170000|2022-01-28 15:52:50|10.17|8.77|10.24|8.84|10.25|8.85|10.12|8.72|0
1643385180000|2022-01-28 15:53:00|10.28|8.88|10.2|8.8|10.28|8.88|10.2|8.8|0
1643385190000|2022-01-28 15:53:10|10.32|8.92|10.47|9.07|10.47|9.07|10.32|8.92|0
1643385200000|2022-01-28 15:53:20|10.51|9.11|10.61|9.21|10.61|9.21|10.51|9.11|0
1643385210000|2022-01-28 15:53:30|10.53|9.13|10.55|9.15|10.55|9.15|10.53|9.13|0
1643385220000|2022-01-28 15:53:40|10.65|9.25|10.58|9.18|10.65|9.25|10.57|9.17|0
1643385230000|2022-01-28 15:53:50|10.57|9.17|10.58|9.18|10.61|9.21|10.57|9.17|0
1643385240000|2022-01-28 15:54:00|10.61|9.21|10.52|9.12|10.61|9.21|10.52|9.12|0
1643385250000|2022-01-28 15:54:10|10.49|9.09|10.49|9.09|10.5|9.1|10.47|9.07|0
1643385260000|2022-01-28 15:54:20|10.59|9.19|10.65|9.25|10.65|9.25|10.59|9.19|0
1643385270000|2022-01-28 15:54:30|10.75|9.35|10.9|9.5|10.9|9.5|10.75|9.35|0
1643385280000|2022-01-28 15:54:40|10.83|9.43|10.89|9.49|10.92|9.52|10.83|9.43|0
1643385290000|2022-01-28 15:54:50|10.85|9.45|10.94|9.54|10.94|9.54|10.85|9.45|0
1643385300000|2022-01-28 15:55:00|10.88|9.48|10.81|9.41|10.94|9.54|10.81|9.41|0
1643385310000|2022-01-28 15:55:10|10.76|9.36|10.62|9.22|10.76|9.36|10.62|9.22|0
1643385320000|2022-01-28 15:55:20|10.64|9.24|10.59|9.19|10.64|9.24|10.51|9.11|0
1643385330000|2022-01-28 15:55:30|10.46|9.06|10.49|9.09|10.51|9.11|10.46|9.06|0
1643385340000|2022-01-28 15:55:40|10.46|9.06|10.49|9.09|10.53|9.13|10.46|9.06|0
1643385350000|2022-01-28 15:55:50|10.61|9.21|10.63|9.23|10.69|9.29|10.61|9.21|0
1643385360000|2022-01-28 15:56:00|10.64|9.24|10.52|9.12|10.64|9.24|10.52|9.12|0
1643385370000|2022-01-28 15:56:10|10.47|9.07|10.29|8.89|10.49|9.09|10.29|8.89|0
1643385380000|2022-01-28 15:56:20|10.31|8.91|10.37|8.97|10.39|8.99|10.31|8.91|0
1643385390000|2022-01-28 15:56:30|10.35|8.95|10.32|8.92|10.35|8.95|10.17|8.77|0
1643385400000|2022-01-28 15:56:40|10.35|8.95|10.29|8.89|10.35|8.95|10.29|8.89|0
1643385410000|2022-01-28 15:56:50|10.28|8.88|10.32|8.92|10.32|8.92|10.24|8.84|0
1643385420000|2022-01-28 15:57:00|10.29|8.89|10.25|8.85|10.29|8.89|10.2|8.8|0
1643385430000|2022-01-28 15:57:10|10.31|8.91|10.31|8.91|10.31|8.91|10.31|8.91|0
1643385440000|2022-01-28 15:57:20|10.37|8.97|10.49|9.09|10.49|9.09|10.37|8.97|0
1643385450000|2022-01-28 15:57:30|10.52|9.12|10.79|9.39|10.79|9.39|10.52|9.12|0
1643385460000|2022-01-28 15:57:40|10.65|9.25|10.62|9.22|10.65|9.25|10.59|9.19|0
1643385470000|2022-01-28 15:57:50|10.65|9.25|10.65|9.25|10.69|9.29|10.65|9.25|0
1643385480000|2022-01-28 15:58:00|10.68|9.28|10.68|9.28|10.68|9.28|10.65|9.25|0
1643385490000|2022-01-28 15:58:10|10.65|9.25|10.53|9.13|10.75|9.35|10.53|9.13|0
1643385500000|2022-01-28 15:58:20|10.55|9.15|10.65|9.25|10.72|9.32|10.55|9.15|0
1643385510000|2022-01-28 15:58:30|10.63|9.23|10.71|9.31|10.71|9.31|10.63|9.23|0
1643385520000|2022-01-28 15:58:40|10.73|9.33|10.76|9.36|10.76|9.36|10.73|9.33|0
1643385530000|2022-01-28 15:58:50|10.78|9.38|10.77|9.37|10.81|9.41|10.77|9.37|0
1643385540000|2022-01-28 15:59:00|10.78|9.38|10.7|9.3|10.78|9.38|10.7|9.3|0
1643385550000|2022-01-28 15:59:10|10.69|9.29|10.96|9.56|10.96|9.56|10.63|9.23|0
1643385560000|2022-01-28 15:59:20|10.94|9.54|11.02|9.62|11.02|9.62|10.94|9.54|0
1643385570000|2022-01-28 15:59:30|11.22|9.82|11.27|9.87|11.27|9.87|11.22|9.82|0
1643385580000|2022-01-28 15:59:40|11.25|9.85|11.27|9.87|11.31|9.91|11.25|9.85|0
1643385590000|2022-01-28 15:59:50|11.23|9.83|11.26|9.86|11.29|9.89|11.23|9.83|0
1643385600000|2022-01-28 16:00:00|11.4|10|11.5|10.1|11.5|10.1|11.33|9.93|0
1643385610000|2022-01-28 16:00:10|11.42|10.02|11.19|9.79|11.42|10.02|11.19|9.79|0
1643385620000|2022-01-28 16:00:20|11.23|9.83|11.15|9.75|11.27|9.87|11.15|9.75|0
1643385630000|2022-01-28 16:00:30|11.12|9.72|11.14|9.74|11.16|9.76|11.12|9.72|0
1643385640000|2022-01-28 16:00:40|11.12|9.72|10.98|9.58|11.12|9.72|10.98|9.58|0
1643385650000|2022-01-28 16:00:50|11.02|9.62|11.06|9.66|11.06|9.66|10.86|9.46|0
1643385660000|2022-01-28 16:01:00|10.98|9.58|11.01|9.61|11.01|9.61|10.98|9.58|0
1643385670000|2022-01-28 16:01:10|11.04|9.64|11.12|9.72|11.14|9.74|11.04|9.64|0
1643385680000|2022-01-28 16:01:20|11.08|9.68|10.98|9.58|11.08|9.68|10.98|9.58|0
1643385690000|2022-01-28 16:01:30|10.99|9.59|10.91|9.51|11|9.6|10.89|9.49|0
1643385700000|2022-01-28 16:01:40|10.83|9.43|10.81|9.41|10.89|9.49|10.8|9.4|0
1643385710000|2022-01-28 16:01:50|10.85|9.45|10.75|9.35|10.94|9.54|10.75|9.35|0
1643385720000|2022-01-28 16:02:00|10.65|9.25|10.69|9.29|10.73|9.33|10.65|9.25|0
1643385730000|2022-01-28 16:02:10|10.76|9.36|10.59|9.19|10.76|9.36|10.59|9.19|0
1643385740000|2022-01-28 16:02:20|10.47|9.07|10.56|9.16|10.56|9.16|10.47|9.07|0
1643385750000|2022-01-28 16:02:30|10.45|9.05|10.46|9.06|10.46|9.06|10.43|9.03|0
1643385760000|2022-01-28 16:02:40|10.47|9.07|10.5|9.1|10.51|9.11|10.47|9.07|0
1643385770000|2022-01-28 16:02:50|10.47|9.07|10.53|9.13|10.53|9.13|10.47|9.07|0
1643385780000|2022-01-28 16:03:00|10.69|9.29|10.73|9.33|10.8|9.4|10.69|9.29|0
1643385790000|2022-01-28 16:03:10|10.75|9.35|10.81|9.41|10.83|9.43|10.75|9.35|0
1643385800000|2022-01-28 16:03:20|10.86|9.46|10.83|9.43|10.87|9.47|10.83|9.43|0
1643385810000|2022-01-28 16:03:30|11.05|9.65|10.96|9.56|11.12|9.72|10.96|9.56|0
1643385820000|2022-01-28 16:03:40|10.99|9.59|10.9|9.5|10.99|9.59|10.9|9.5|0
1643385830000|2022-01-28 16:03:50|10.83|9.43|10.78|9.38|10.9|9.5|10.78|9.38|0
1643385840000|2022-01-28 16:04:00|10.8|9.4|10.63|9.23|10.8|9.4|10.63|9.23|0
1643385850000|2022-01-28 16:04:10|10.59|9.19|10.6|9.2|10.66|9.26|10.59|9.19|0
1643385860000|2022-01-28 16:04:20|10.61|9.21|10.58|9.18|10.61|9.21|10.56|9.16|0
1643385870000|2022-01-28 16:04:30|10.61|9.21|10.6|9.2|10.61|9.21|10.57|9.17|0
1643385880000|2022-01-28 16:04:40|10.61|9.21|10.46|9.06|10.61|9.21|10.46|9.06|0
1643385890000|2022-01-28 16:04:50|10.43|9.03|10.23|8.83|10.43|9.03|10.23|8.83|0
1643385900000|2022-01-28 16:05:00|10.41|9.01|10.61|9.21|10.61|9.21|10.41|9.01|0
1643385910000|2022-01-28 16:05:10|10.67|9.27|10.49|9.09|10.67|9.27|10.49|9.09|0
1643385920000|2022-01-28 16:05:20|10.52|9.12|10.69|9.29|10.69|9.29|10.52|9.12|0
1643385930000|2022-01-28 16:05:30|10.75|9.35|10.57|9.17|10.75|9.35|10.57|9.17|0
1643385940000|2022-01-28 16:05:40|10.51|9.11|10.57|9.17|10.58|9.18|10.51|9.11|0
1643385950000|2022-01-28 16:05:50|10.63|9.23|10.67|9.27|10.67|9.27|10.59|9.19|0
1643385960000|2022-01-28 16:06:00|10.64|9.24|10.55|9.15|10.65|9.25|10.55|9.15|0
1643385970000|2022-01-28 16:06:10|10.57|9.17|10.59|9.19|10.61|9.21|10.56|9.16|0
1643385980000|2022-01-28 16:06:20|10.57|9.17|10.54|9.14|10.58|9.18|10.52|9.12|0
1643385990000|2022-01-28 16:06:30|10.56|9.16|10.63|9.23|10.63|9.23|10.53|9.13|0
1643386000000|2022-01-28 16:06:40|10.75|9.35|10.79|9.39|10.83|9.43|10.75|9.35|0
1643386010000|2022-01-28 16:06:50|10.67|9.27|10.73|9.33|10.73|9.33|10.67|9.27|0
1643386020000|2022-01-28 16:07:00|10.7|9.3|10.74|9.34|10.74|9.34|10.7|9.3|0
1643386030000|2022-01-28 16:07:10|10.69|9.29|10.68|9.28|10.69|9.29|10.63|9.23|0
1643386040000|2022-01-28 16:07:20|10.74|9.34|10.6|9.2|10.74|9.34|10.6|9.2|0
1643386050000|2022-01-28 16:07:30|10.59|9.19|10.69|9.29|10.69|9.29|10.59|9.19|0
1643386060000|2022-01-28 16:07:40|10.53|9.13|10.57|9.17|10.61|9.21|10.53|9.13|0
1643386070000|2022-01-28 16:07:50|10.53|9.13|10.51|9.11|10.53|9.13|10.51|9.11|0
1643386080000|2022-01-28 16:08:00|10.49|9.09|10.67|9.27|10.67|9.27|10.49|9.09|0
1643386090000|2022-01-28 16:08:10|10.69|9.29|10.8|9.4|10.81|9.41|10.69|9.29|0
1643386100000|2022-01-28 16:08:20|10.67|9.27|10.66|9.26|10.73|9.33|10.65|9.25|0
1643386110000|2022-01-28 16:08:30|10.73|9.33|10.79|9.39|10.79|9.39|10.68|9.28|0
1643386120000|2022-01-28 16:08:40|10.85|9.45|11.04|9.64|11.04|9.64|10.85|9.45|0
1643386130000|2022-01-28 16:08:50|11.09|9.69|11.04|9.64|11.09|9.69|11.03|9.63|0
1643386140000|2022-01-28 16:09:00|10.98|9.58|10.82|9.42|10.98|9.58|10.82|9.42|0
1643386150000|2022-01-28 16:09:10|10.88|9.48|11.04|9.64|11.04|9.64|10.88|9.48|0
1643386160000|2022-01-28 16:09:20|11.14|9.74|11.04|9.64|11.14|9.74|11.03|9.63|0
1643386170000|2022-01-28 16:09:30|11.05|9.65|10.97|9.57|11.05|9.65|10.97|9.57|0
1643386180000|2022-01-28 16:09:40|11.09|9.69|11.07|9.67|11.09|9.69|11.07|9.67|0
1643386190000|2022-01-28 16:09:50|10.99|9.59|11.04|9.64|11.04|9.64|10.91|9.51|0
1643386200000|2022-01-28 16:10:00|11.03|9.63|11.02|9.62|11.03|9.63|10.97|9.57|0
1643386210000|2022-01-28 16:10:10|11.16|9.76|11.16|9.76|11.16|9.76|11.14|9.74|0
1643386220000|2022-01-28 16:10:20|11.37|9.97|11.37|9.97|11.37|9.97|11.37|9.97|0
1643386230000|2022-01-28 16:10:30|11.39|9.99|11.5|10.1|11.5|10.1|11.37|9.97|0
1643386240000|2022-01-28 16:10:40|11.6|10.2|11.63|10.23|11.63|10.23|11.6|10.2|0
1643386250000|2022-01-28 16:10:50|11.65|10.25|11.6|10.2|11.65|10.25|11.59|10.19|0
1643386260000|2022-01-28 16:11:00|11.63|10.23|11.74|10.34|11.81|10.41|11.63|10.23|0
1643386270000|2022-01-28 16:11:10|11.77|10.37|11.83|10.43|11.83|10.43|11.77|10.37|0
1643386280000|2022-01-28 16:11:20|11.77|10.37|11.71|10.31|11.82|10.42|11.71|10.31|0
1643386290000|2022-01-28 16:11:30|11.73|10.33|11.82|10.42|11.83|10.43|11.73|10.33|0
1643386300000|2022-01-28 16:11:40|11.81|10.41|11.96|10.56|11.96|10.56|11.81|10.41|0
1643386310000|2022-01-28 16:11:50|12.03|10.63|11.99|10.59|12.05|10.65|11.99|10.59|0
1643386320000|2022-01-28 16:12:00|12.03|10.63|11.94|10.54|12.03|10.63|11.94|10.54|0
1643386330000|2022-01-28 16:12:10|11.92|10.52|11.83|10.43|11.92|10.52|11.83|10.43|0
1643386340000|2022-01-28 16:12:20|11.91|10.51|11.89|10.49|11.94|10.54|11.89|10.49|0
1643386350000|2022-01-28 16:12:30|11.77|10.37|11.85|10.45|11.85|10.45|11.77|10.37|0
1643386360000|2022-01-28 16:12:40|11.84|10.44|11.86|10.46|11.87|10.47|11.83|10.43|0
1643386370000|2022-01-28 16:12:50|11.89|10.49|11.98|10.58|11.98|10.58|11.83|10.43|0
1643386380000|2022-01-28 16:13:00|11.97|10.57|11.89|10.49|11.97|10.57|11.82|10.42|0
1643386390000|2022-01-28 16:13:10|11.92|10.52|11.87|10.47|11.92|10.52|11.87|10.47|0
1643386400000|2022-01-28 16:13:20|11.89|10.49|11.87|10.47|11.96|10.56|11.87|10.47|0
1643386410000|2022-01-28 16:13:30|11.82|10.42|11.86|10.46|11.87|10.47|11.82|10.42|0
1643386420000|2022-01-28 16:13:40|11.87|10.47|11.85|10.45|11.87|10.47|11.82|10.42|0
1643386430000|2022-01-28 16:13:50|11.87|10.47|11.89|10.49|11.89|10.49|11.87|10.47|0
1643386440000|2022-01-28 16:14:00|11.83|10.43|11.92|10.52|11.92|10.52|11.83|10.43|0
1643386450000|2022-01-28 16:14:10|11.82|10.42|11.85|10.45|11.89|10.49|11.82|10.42|0
1643386460000|2022-01-28 16:14:20|11.87|10.47|11.89|10.49|11.92|10.52|11.87|10.47|0
1643386470000|2022-01-28 16:14:30|11.86|10.46|11.89|10.49|11.89|10.49|11.86|10.46|0
1643386480000|2022-01-28 16:14:40|11.93|10.53|11.9|10.5|11.93|10.53|11.9|10.5|0
1643386490000|2022-01-28 16:14:50|11.92|10.52|11.98|10.58|11.98|10.58|11.92|10.52|0
1643386500000|2022-01-28 16:15:00|11.97|10.57|12.04|10.64|12.04|10.64|11.96|10.56|0
1643386510000|2022-01-28 16:15:10|12.03|10.63|12.11|10.71|12.11|10.71|12.03|10.63|0
1643386520000|2022-01-28 16:15:20|12.14|10.74|12.25|10.85|12.25|10.85|12.14|10.74|0
1643386530000|2022-01-28 16:15:30|12.24|10.84|12.45|11.05|12.45|11.05|12.24|10.84|0
1643386540000|2022-01-28 16:15:40|12.44|11.04|12.39|10.99|12.45|11.05|12.39|10.99|0
1643386550000|2022-01-28 16:15:50|12.42|11.02|12.47|11.07|12.47|11.07|12.41|11.01|0
1643386560000|2022-01-28 16:16:00|12.48|11.08|12.36|10.96|12.48|11.08|12.36|10.96|0
1643386570000|2022-01-28 16:16:10|12.47|11.07|12.53|11.13|12.53|11.13|12.47|11.07|0
1643386580000|2022-01-28 16:16:20|12.46|11.06|12.34|10.94|12.47|11.07|12.34|10.94|0
1643386590000|2022-01-28 16:16:30|12.38|10.98|12.48|11.08|12.48|11.08|12.37|10.97|0
1643386600000|2022-01-28 16:16:40|12.53|11.13|12.52|11.12|12.53|11.13|12.51|11.11|0
1643386610000|2022-01-28 16:16:50|12.55|11.15|12.52|11.12|12.55|11.15|12.52|11.12|0
1643386620000|2022-01-28 16:17:00|12.54|11.14|12.72|11.32|12.72|11.32|12.54|11.14|0
1643386630000|2022-01-28 16:17:10|12.75|11.35|12.81|11.41|12.86|11.46|12.75|11.35|0
1643386640000|2022-01-28 16:17:20|12.76|11.36|12.72|11.32|12.76|11.36|12.72|11.32|0
1643386650000|2022-01-28 16:17:30|12.79|11.39|12.83|11.43|12.83|11.43|12.76|11.36|0
1643386660000|2022-01-28 16:17:40|12.76|11.36|12.76|11.36|12.82|11.42|12.76|11.36|0
1643386670000|2022-01-28 16:17:50|12.73|11.33|12.83|11.43|12.83|11.43|12.73|11.33|0
1643386680000|2022-01-28 16:18:00|14.79|13.38|12.95|11.55|14.81|13.4|12.95|11.55|0
1643386690000|2022-01-28 16:18:10|12.93|11.53|12.92|11.52|12.95|11.55|12.92|11.52|0
1643386700000|2022-01-28 16:18:20|12.9|11.5|11.68|10.28|12.96|11.56|11.68|10.28|0
1643386710000|2022-01-28 16:18:30|11.74|10.34|11.77|10.37|11.77|10.37|11.72|10.32|0
1643386720000|2022-01-28 16:18:40|11.72|10.32|11.48|10.08|11.72|10.32|11.48|10.08|0
1643386730000|2022-01-28 16:18:50|11.5|10.1|11.54|10.14|11.64|10.24|11.5|10.1|0
1643386740000|2022-01-28 16:19:00|11.63|10.23|11.62|10.22|11.68|10.28|11.62|10.22|0
1643386750000|2022-01-28 16:19:10|11.61|10.21|11.43|10.03|11.61|10.21|11.43|10.03|0
1643386760000|2022-01-28 16:19:20|11.5|10.1|11.48|10.08|11.5|10.1|11.48|10.08|0
1643386770000|2022-01-28 16:19:30|11.46|10.06|11.46|10.06|11.5|10.1|11.46|10.06|0
1643386780000|2022-01-28 16:19:40|11.47|10.07|11.5|10.1|11.5|10.1|11.46|10.06|0
1643386790000|2022-01-28 16:19:50|11.46|10.06|11.43|10.03|11.5|10.1|11.43|10.03|0
1643386800000|2022-01-28 16:20:00|11.49|10.09|11.7|10.3|11.7|10.3|11.49|10.09|0
1643386810000|2022-01-28 16:20:10|11.77|10.37|11.63|10.23|11.77|10.37|11.62|10.22|0
1643386820000|2022-01-28 16:20:20|11.57|10.17|11.44|10.04|11.57|10.17|11.44|10.04|0
1643386830000|2022-01-28 16:20:30|11.43|10.03|11.52|10.12|11.52|10.12|11.43|10.03|0
1643386840000|2022-01-28 16:20:40|11.6|10.2|11.61|10.21|11.63|10.23|11.6|10.2|0
1643386850000|2022-01-28 16:20:50|11.65|10.25|11.52|10.12|11.65|10.25|11.43|10.03|0
1643386860000|2022-01-28 16:21:00|11.57|10.17|11.49|10.09|11.59|10.19|11.49|10.09|0
1643386870000|2022-01-28 16:21:10|11.5|10.1|11.61|10.21|11.61|10.21|11.5|10.1|0
1643386880000|2022-01-28 16:21:20|11.63|10.23|11.52|10.12|11.63|10.23|11.41|10.01|0
1643386890000|2022-01-28 16:21:30|11.51|10.11|11.38|9.98|11.51|10.11|11.38|9.98|0
1643386900000|2022-01-28 16:21:40|11.35|9.95|11.5|10.1|11.5|10.1|11.32|9.92|0
1643386910000|2022-01-28 16:21:50|11.51|10.11|11.48|10.08|11.59|10.19|11.48|10.08|0
1643386920000|2022-01-28 16:22:00|11.46|10.06|11.47|10.07|11.5|10.1|11.46|10.06|0
1643386930000|2022-01-28 16:22:10|11.42|10.02|11.39|9.99|11.42|10.02|11.39|9.99|0
1643386940000|2022-01-28 16:22:20|11.55|10.15|11.5|10.1|11.55|10.15|11.48|10.08|0
1643386950000|2022-01-28 16:22:30|11.48|10.08|11.37|9.97|11.48|10.08|11.37|9.97|0
1643386960000|2022-01-28 16:22:40|11.44|10.04|11.44|10.04|11.44|10.04|11.39|9.99|0
1643386970000|2022-01-28 16:22:50|11.37|9.97|11.32|9.92|11.37|9.97|11.32|9.92|0
1643386980000|2022-01-28 16:23:00|11.29|9.89|11.5|10.1|11.5|10.1|11.28|9.88|0
1643386990000|2022-01-28 16:23:10|11.49|10.09|11.44|10.04|11.49|10.09|11.39|9.99|0
1643387000000|2022-01-28 16:23:20|11.48|10.08|11.5|10.1|11.5|10.1|11.46|10.06|0
1643387010000|2022-01-28 16:23:30|11.52|10.12|11.48|10.08|11.52|10.12|11.46|10.06|0
1643387020000|2022-01-28 16:23:40|11.53|10.13|11.57|10.17|11.59|10.19|11.53|10.13|0
1643387030000|2022-01-28 16:23:50|11.56|10.16|11.52|10.12|11.56|10.16|11.52|10.12|0
1643387040000|2022-01-28 16:24:00|11.48|10.08|11.41|10.01|11.48|10.08|11.41|10.01|0
1643387050000|2022-01-28 16:24:10|11.38|9.98|11.56|10.16|11.56|10.16|11.38|9.98|0
1643387060000|2022-01-28 16:24:20|11.52|10.12|11.48|10.08|11.52|10.12|11.48|10.08|0
1643387070000|2022-01-28 16:24:30|11.51|10.11|11.66|10.26|11.66|10.26|11.51|10.11|0
1643387080000|2022-01-28 16:24:40|11.52|10.12|11.52|10.12|11.52|10.12|11.49|10.09|0
1643387090000|2022-01-28 16:24:50|11.61|10.21|10.87|9.47|11.61|10.21|10.82|9.42|0
1643387100000|2022-01-28 16:25:00|10.84|9.44|10.77|9.37|10.84|9.44|10.71|9.31|0
1643387110000|2022-01-28 16:25:10|10.92|9.52|10.87|9.47|10.92|9.52|10.87|9.47|0
1643387120000|2022-01-28 16:25:20|10.88|9.48|10.9|9.5|10.9|9.5|10.88|9.48|0
1643387130000|2022-01-28 16:25:30|10.92|9.52|11.02|9.62|11.02|9.62|10.9|9.5|0
1643387140000|2022-01-28 16:25:40|11.09|9.69|11.09|9.69|11.13|9.73|11.09|9.69|0
1643387150000|2022-01-28 16:25:50|11.11|9.71|11.81|10.41|11.81|10.41|11.07|9.67|0
1643387160000|2022-01-28 16:26:00|11.87|10.47|11.74|10.34|11.88|10.48|11.74|10.34|0
1643387170000|2022-01-28 16:26:10|11.83|10.43|11.85|10.45|11.85|10.45|11.83|10.43|0
1643387180000|2022-01-28 16:26:20|11.89|10.49|11.87|10.47|11.89|10.49|11.87|10.47|0
1643387190000|2022-01-28 16:26:30|11.81|10.41|11.83|10.43|11.85|10.45|11.81|10.41|0
1643387200000|2022-01-28 16:26:40|11.84|10.44|11.89|10.49|11.92|10.52|11.84|10.44|0
1643387210000|2022-01-28 16:26:50|11.94|10.54|12.14|10.74|12.14|10.74|11.94|10.54|0
1643387220000|2022-01-28 16:27:00|12.1|10.7|11.92|10.52|12.1|10.7|11.92|10.52|0
1643387230000|2022-01-28 16:27:10|12.02|10.62|11.8|10.4|12.02|10.62|11.78|10.38|0
1643387240000|2022-01-28 16:27:20|11.81|10.41|11.65|10.25|11.81|10.41|11.65|10.25|0
1643387250000|2022-01-28 16:27:30|11.74|10.34|11.74|10.34|11.81|10.41|11.74|10.34|0
1643387260000|2022-01-28 16:27:40|11.71|10.31|11.74|10.34|11.76|10.36|11.69|10.29|0
1643387270000|2022-01-28 16:27:50|11.89|10.49|11.92|10.52|11.92|10.52|11.8|10.4|0
1643387280000|2022-01-28 16:28:00|11.9|10.5|11.8|10.4|11.9|10.5|11.8|10.4|0
1643387290000|2022-01-28 16:28:10|11.72|10.32|11.78|10.38|11.8|10.4|11.72|10.32|0
1643387300000|2022-01-28 16:28:20|11.74|10.34|11.72|10.32|11.74|10.34|11.71|10.31|0
1643387310000|2022-01-28 16:28:30|11.78|10.38|11.75|10.35|11.85|10.45|11.72|10.32|0
1643387320000|2022-01-28 16:28:40|11.74|10.34|11.74|10.34|11.76|10.36|11.71|10.31|0
1643387330000|2022-01-28 16:28:50|11.71|10.31|11.69|10.29|11.74|10.34|11.68|10.28|0
1643387340000|2022-01-28 16:29:00|11.74|10.34|11.62|10.22|11.74|10.34|11.62|10.22|0
1643387350000|2022-01-28 16:29:10|11.55|10.15|11.38|9.98|11.55|10.15|11.38|9.98|0
1643387360000|2022-01-28 16:29:20|11.4|10|11.3|9.9|11.4|10|11.3|9.9|0
1643387370000|2022-01-28 16:29:30|11.34|9.94|11.38|9.98|11.38|9.98|11.34|9.94|0
1643387380000|2022-01-28 16:29:40|11.45|10.05|11.44|10.04|11.46|10.06|11.41|10.01|0
1643387390000|2022-01-28 16:29:50|11.49|10.09|11.54|10.14|11.54|10.14|11.49|10.09|0
1643387400000|2022-01-28 16:30:00|11.51|10.11|11.67|10.27|11.69|10.29|11.51|10.11|0
1643387410000|2022-01-28 16:30:10|11.66|10.26|11.56|10.16|11.69|10.29|11.56|10.16|0
1643387420000|2022-01-28 16:30:20|11.46|10.06|11.51|10.11|11.51|10.11|11.35|9.95|0
1643387430000|2022-01-28 16:30:30|11.49|10.09|11.39|9.99|11.51|10.11|11.39|9.99|0
1643387440000|2022-01-28 16:30:40|11.31|9.91|11.23|9.83|11.37|9.97|11.23|9.83|0
1643387450000|2022-01-28 16:30:50|11.27|9.87|11.2|9.8|11.3|9.9|11.2|9.8|0
1643387460000|2022-01-28 16:31:00|11.12|9.72|10.89|9.49|11.12|9.72|10.89|9.49|0
1643387470000|2022-01-28 16:31:10|10.88|9.48|10.9|9.5|10.94|9.54|10.88|9.48|0
1643387480000|2022-01-28 16:31:20|10.94|9.54|10.9|9.5|10.95|9.55|10.9|9.5|0
1643387490000|2022-01-28 16:31:30|10.93|9.53|11.03|9.63|11.03|9.63|10.93|9.53|0
1643387500000|2022-01-28 16:31:40|10.98|9.58|11.21|9.81|11.21|9.81|10.98|9.58|0
1643387510000|2022-01-28 16:31:50|11.23|9.83|11.19|9.79|11.23|9.83|11.17|9.77|0
1643387520000|2022-01-28 16:32:00|11.23|9.83|11.14|9.74|11.23|9.83|11.14|9.74|0
1643387530000|2022-01-28 16:32:10|11.15|9.75|11.16|9.76|11.16|9.76|11.15|9.75|0
1643387540000|2022-01-28 16:32:20|11.25|9.85|11.39|9.99|11.39|9.99|11.25|9.85|0
1643387550000|2022-01-28 16:32:30|11.45|10.05|11.52|10.12|11.53|10.13|11.45|10.05|0
1643387560000|2022-01-28 16:32:40|11.6|10.2|11.37|9.97|11.6|10.2|11.37|9.97|0
1643387570000|2022-01-28 16:32:50|11.46|10.06|11.6|10.2|11.6|10.2|11.46|10.06|0
1643387580000|2022-01-28 16:33:00|11.62|10.22|11.47|10.07|11.62|10.22|11.47|10.07|0
1643387590000|2022-01-28 16:33:10|11.42|10.02|11.34|9.94|11.42|10.02|11.34|9.94|0
1643387600000|2022-01-28 16:33:20|11.32|9.92|11.32|9.92|11.34|9.94|11.32|9.92|0
1643387610000|2022-01-28 16:33:30|11.23|9.83|11.19|9.79|11.25|9.85|11.19|9.79|0
1643387620000|2022-01-28 16:33:40|11.25|9.85|11.39|9.99|11.39|9.99|11.25|9.85|0
1643387630000|2022-01-28 16:33:50|11.3|9.9|11.34|9.94|11.34|9.94|11.3|9.9|0
1643387640000|2022-01-28 16:34:00|11.38|9.98|11.26|9.86|11.38|9.98|11.16|9.76|0
1643387650000|2022-01-28 16:34:10|11.29|9.89|11.29|9.89|11.36|9.96|11.29|9.89|0
1643387660000|2022-01-28 16:34:20|11.34|9.94|11.16|9.76|11.34|9.94|11.16|9.76|0
1643387670000|2022-01-28 16:34:30|11.19|9.79|11.11|9.71|11.19|9.79|11.11|9.71|0
1643387680000|2022-01-28 16:34:40|11.2|9.8|11.25|9.85|11.25|9.85|11.19|9.79|0
1643387690000|2022-01-28 16:34:50|11.32|9.92|11.43|10.03|11.43|10.03|11.32|9.92|0
1643387700000|2022-01-28 16:35:00|11.47|10.07|11.4|10|11.51|10.11|11.4|10|0
1643387710000|2022-01-28 16:35:10|11.31|9.91|11.6|10.2|11.6|10.2|11.31|9.91|0
1643387720000|2022-01-28 16:35:20|11.58|10.18|11.51|10.11|11.71|10.31|11.51|10.11|0
1643387730000|2022-01-28 16:35:30|11.53|10.13|11.57|10.17|11.59|10.19|11.53|10.13|0
1643387740000|2022-01-28 16:35:40|11.54|10.14|11.64|10.24|11.69|10.29|11.54|10.14|0
1643387750000|2022-01-28 16:35:50|11.89|10.49|11.87|10.47|11.89|10.49|11.87|10.47|0
1643387760000|2022-01-28 16:36:00|11.81|10.41|11.83|10.43|11.83|10.43|11.7|10.3|0
1643387770000|2022-01-28 16:36:10|11.91|10.51|11.74|10.34|11.91|10.51|11.74|10.34|0
1643387780000|2022-01-28 16:36:20|11.77|10.37|11.84|10.44|11.87|10.47|11.77|10.37|0
1643387790000|2022-01-28 16:36:30|11.86|10.46|12.24|10.84|12.24|10.84|11.86|10.46|0
1643387800000|2022-01-28 16:36:40|12.3|10.9|12.52|11.12|12.52|11.12|12.3|10.9|0
1643387810000|2022-01-28 16:36:50|12.61|11.21|12.57|11.17|12.64|11.24|12.57|11.17|0
1643387820000|2022-01-28 16:37:00|12.46|11.06|12.35|10.95|12.47|11.07|12.35|10.95|0
1643387830000|2022-01-28 16:37:10|12.38|10.98|12.17|10.77|12.38|10.98|12.17|10.77|0
1643387840000|2022-01-28 16:37:20|12.32|10.92|12.4|11|12.44|11.04|12.32|10.92|0
1643387850000|2022-01-28 16:37:30|12.42|11.02|12.55|11.15|12.55|11.15|12.42|11.02|0
1643387860000|2022-01-28 16:37:40|12.58|11.18|12.68|11.28|12.68|11.28|12.58|11.18|0
1643387870000|2022-01-28 16:37:50|12.62|11.22|12.67|11.27|12.68|11.28|12.62|11.22|0
1643387880000|2022-01-28 16:38:00|12.65|11.25|12.71|11.31|12.71|11.31|12.54|11.14|0
1643387890000|2022-01-28 16:38:10|12.76|11.36|12.78|11.38|12.8|11.4|12.74|11.34|0
1643387900000|2022-01-28 16:38:20|12.73|11.33|12.62|11.22|12.73|11.33|12.62|11.22|0
1643387910000|2022-01-28 16:38:30|12.71|11.31|12.77|11.37|12.77|11.37|12.71|11.31|0
1643387920000|2022-01-28 16:38:40|12.8|11.4|12.68|11.28|12.8|11.4|12.66|11.26|0
1643387930000|2022-01-28 16:38:50|12.67|11.27|12.59|11.19|12.67|11.27|12.59|11.19|0
1643387940000|2022-01-28 16:39:00|12.64|11.24|12.73|11.33|12.73|11.33|12.64|11.24|0
1643387950000|2022-01-28 16:39:10|12.76|11.36|12.59|11.19|12.76|11.36|12.59|11.19|0
1643387960000|2022-01-28 16:39:20|12.57|11.17|12.53|11.13|12.61|11.21|12.53|11.13|0
1643387970000|2022-01-28 16:39:30|12.49|11.09|12.51|11.11|12.51|11.11|12.49|11.09|0
1643387980000|2022-01-28 16:39:40|12.4|11|12.31|10.91|12.4|11|12.31|10.91|0
1643387990000|2022-01-28 16:39:50|12.05|10.65|12.24|10.84|12.24|10.84|12.05|10.65|0
1643388000000|2022-01-28 16:40:00|12.18|10.78|12.2|10.8|12.2|10.8|12.05|10.65|0
1643388010000|2022-01-28 16:40:10|12.03|10.63|12.02|10.62|12.1|10.7|12.02|10.62|0
1643388020000|2022-01-28 16:40:20|12.01|10.61|11.9|10.5|12.01|10.61|11.9|10.5|0
1643388030000|2022-01-28 16:40:30|11.99|10.59|11.85|10.45|11.99|10.59|11.85|10.45|0
1643388040000|2022-01-28 16:40:40|11.92|10.52|11.99|10.59|11.99|10.59|11.87|10.47|0
1643388050000|2022-01-28 16:40:50|12.05|10.65|11.97|10.57|12.05|10.65|11.97|10.57|0
1643388060000|2022-01-28 16:41:00|11.99|10.59|11.85|10.45|12|10.6|11.85|10.45|0
1643388070000|2022-01-28 16:41:10|11.87|10.47|11.94|10.54|11.99|10.59|11.87|10.47|0
1643388080000|2022-01-28 16:41:20|11.93|10.53|11.94|10.54|11.96|10.56|11.93|10.53|0
1643388090000|2022-01-28 16:41:30|12.01|10.61|12.03|10.63|12.03|10.63|11.99|10.59|0
1643388100000|2022-01-28 16:41:40|12.05|10.65|12.15|10.75|12.15|10.75|12.05|10.65|0
1643388110000|2022-01-28 16:41:50|12.05|10.65|12.1|10.7|12.12|10.72|12.05|10.65|0
1643388120000|2022-01-28 16:42:00|12.08|10.68|12.19|10.79|12.19|10.79|12.08|10.68|0
1643388130000|2022-01-28 16:42:10|12.24|10.84|12.39|10.99|12.39|10.99|12.24|10.84|0
1643388140000|2022-01-28 16:42:20|12.38|10.98|12.11|10.71|12.38|10.98|12.11|10.71|0
1643388150000|2022-01-28 16:42:30|12.23|10.83|12.33|10.93|12.33|10.93|12.21|10.81|0
1643388160000|2022-01-28 16:42:40|12.28|10.88|12.25|10.85|12.28|10.88|12.25|10.85|0
1643388170000|2022-01-28 16:42:50|12.31|10.91|12.26|10.86|12.31|10.91|12.26|10.86|0
1643388180000|2022-01-28 16:43:00|12.32|10.92|12.16|10.76|12.32|10.92|12.13|10.73|0
1643388190000|2022-01-28 16:43:10|12.21|10.81|12.12|10.72|12.26|10.86|12.12|10.72|0
1643388200000|2022-01-28 16:43:20|12.36|10.96|12.38|10.98|12.38|10.98|12.32|10.92|0
1643388210000|2022-01-28 16:43:30|12.36|10.96|12.26|10.86|12.36|10.96|12.24|10.84|0
1643388220000|2022-01-28 16:43:40|12.24|10.84|12.24|10.84|12.26|10.86|12.22|10.82|0
1643388230000|2022-01-28 16:43:50|12.1|10.7|12.19|10.79|12.2|10.8|12.1|10.7|0
1643388240000|2022-01-28 16:44:00|12.24|10.84|12.16|10.76|12.24|10.84|12.16|10.76|0
1643388250000|2022-01-28 16:44:10|12.14|10.74|12.17|10.77|12.17|10.77|12.1|10.7|0
1643388260000|2022-01-28 16:44:20|12.16|10.76|11.96|10.56|12.16|10.76|11.96|10.56|0
1643388270000|2022-01-28 16:44:30|11.92|10.52|12.03|10.63|12.03|10.63|11.87|10.47|0
1643388280000|2022-01-28 16:44:40|12.08|10.68|12.1|10.7|12.1|10.7|12.08|10.68|0
1643388290000|2022-01-28 16:44:50|12.03|10.63|12.1|10.7|12.1|10.7|12.03|10.63|0
1643388300000|2022-01-28 16:45:00|11.93|10.53|12.12|10.72|12.14|10.74|11.93|10.53|0
1643388310000|2022-01-28 16:45:10|12.08|10.68|12.01|10.61|12.12|10.72|11.94|10.54|0
1643388320000|2022-01-28 16:45:20|12.03|10.63|12.05|10.65|12.1|10.7|12.03|10.63|0
1643388330000|2022-01-28 16:45:30|11.96|10.56|12.05|10.65|12.05|10.65|11.96|10.56|0
1643388340000|2022-01-28 16:45:40|12.01|10.61|11.96|10.56|12.01|10.61|11.94|10.54|0
1643388350000|2022-01-28 16:45:50|12.03|10.63|12.1|10.7|12.1|10.7|11.94|10.54|0
1643388360000|2022-01-28 16:46:00|12.17|10.77|12.14|10.74|12.17|10.77|12.14|10.74|0
1643388370000|2022-01-28 16:46:10|12.12|10.72|12.17|10.77|12.17|10.77|12.12|10.72|0
1643388380000|2022-01-28 16:46:20|12.14|10.74|12.17|10.77|12.17|10.77|12.13|10.73|0
1643388390000|2022-01-28 16:46:30|12.12|10.72|12.06|10.66|12.12|10.72|11.95|10.55|0
1643388400000|2022-01-28 16:46:40|12.05|10.65|11.95|10.55|12.05|10.65|11.94|10.54|0
1643388410000|2022-01-28 16:46:50|11.87|10.47|11.85|10.45|11.87|10.47|11.8|10.4|0
1643388420000|2022-01-28 16:47:00|11.84|10.44|11.94|10.54|11.94|10.54|11.83|10.43|0
1643388430000|2022-01-28 16:47:10|11.92|10.52|11.94|10.54|11.94|10.54|11.87|10.47|0
1643388440000|2022-01-28 16:47:20|11.96|10.56|12.1|10.7|12.1|10.7|11.94|10.54|0
1643388450000|2022-01-28 16:47:30|12.07|10.67|12.17|10.77|12.17|10.77|12.07|10.67|0
1643388460000|2022-01-28 16:47:40|12.12|10.72|12.13|10.73|12.13|10.73|12.12|10.72|0
1643388470000|2022-01-28 16:47:50|12.14|10.74|11.99|10.59|12.14|10.74|11.99|10.59|0
1643388480000|2022-01-28 16:48:00|12.04|10.64|11.98|10.58|12.09|10.69|11.98|10.58|0
1643388490000|2022-01-28 16:48:10|12.17|10.77|12.1|10.7|12.17|10.77|12.1|10.7|0
1643388500000|2022-01-28 16:48:20|11.98|10.58|12.12|10.72|12.12|10.72|11.98|10.58|0
1643388510000|2022-01-28 16:48:30|12.07|10.67|12.05|10.65|12.12|10.72|12.05|10.65|0
1643388520000|2022-01-28 16:48:40|12.12|10.72|12.03|10.63|12.14|10.74|12.03|10.63|0
1643388530000|2022-01-28 16:48:50|12.05|10.65|12.01|10.61|12.05|10.65|12.01|10.61|0
1643388540000|2022-01-28 16:49:00|11.89|10.49|11.97|10.57|11.97|10.57|11.89|10.49|0
1643388550000|2022-01-28 16:49:10|12.03|10.63|11.96|10.56|12.03|10.63|11.94|10.54|0
1643388560000|2022-01-28 16:49:20|11.98|10.58|11.96|10.56|11.98|10.58|11.96|10.56|0
1643388570000|2022-01-28 16:49:30|11.97|10.57|11.96|10.56|12.01|10.61|11.96|10.56|0
1643388580000|2022-01-28 16:49:40|11.9|10.5|11.83|10.43|11.9|10.5|11.79|10.39|0
1643388590000|2022-01-28 16:49:50|11.92|10.52|11.95|10.55|11.98|10.58|11.92|10.52|0
1643388600000|2022-01-28 16:50:00|11.91|10.51|11.95|10.55|11.95|10.55|11.85|10.45|0
1643388610000|2022-01-28 16:50:10|12.03|10.63|12.07|10.67|12.07|10.67|12.02|10.62|0
1643388620000|2022-01-28 16:50:20|12.1|10.7|12.12|10.72|12.12|10.72|12.05|10.65|0
1643388630000|2022-01-28 16:50:30|12.1|10.7|12.17|10.77|12.17|10.77|12.1|10.7|0
1643388640000|2022-01-28 16:50:40|12.14|10.74|12.17|10.77|12.17|10.77|12.14|10.74|0
1643388660000|2022-01-28 16:51:00|12.14|10.74|12.14|10.74|12.14|10.74|12.05|10.65|0
1643388670000|2022-01-28 16:51:10|12.1|10.7|11.89|10.49|12.1|10.7|11.89|10.49|0
1643388680000|2022-01-28 16:51:20|11.84|10.44|11.85|10.45|11.95|10.55|11.84|10.44|0
1643388690000|2022-01-28 16:51:30|11.8|10.4|11.88|10.48|11.91|10.51|11.8|10.4|0
1643388700000|2022-01-28 16:51:40|12.01|10.61|12.01|10.61|12.03|10.63|12.01|10.61|0
1643388710000|2022-01-28 16:51:50|11.98|10.58|11.99|10.59|12.01|10.61|11.96|10.56|0
1643388720000|2022-01-28 16:52:00|11.98|10.58|12.12|10.72|12.12|10.72|11.95|10.55|0
1643388730000|2022-01-28 16:52:10|12.14|10.74|12.13|10.73|12.16|10.76|12.1|10.7|0
1643388740000|2022-01-28 16:52:20|12.12|10.72|12.05|10.65|12.12|10.72|11.98|10.58|0
1643388750000|2022-01-28 16:52:30|12|10.6|11.95|10.55|12|10.6|11.94|10.54|0
1643388760000|2022-01-28 16:52:40|11.96|10.56|12.03|10.63|12.03|10.63|11.96|10.56|0
1643388770000|2022-01-28 16:52:50|12.05|10.65|12.1|10.7|12.1|10.7|12.05|10.65|0
1643388780000|2022-01-28 16:53:00|12.07|10.67|12.07|10.67|12.07|10.67|12.04|10.64|0
1643388790000|2022-01-28 16:53:10|12.05|10.65|11.89|10.49|12.05|10.65|11.89|10.49|0
1643388800000|2022-01-28 16:53:20|11.95|10.55|12.05|10.65|12.05|10.65|11.95|10.55|0
1643388810000|2022-01-28 16:53:30|12.07|10.67|12.12|10.72|12.13|10.73|12.07|10.67|0
1643388820000|2022-01-28 16:53:40|12.08|10.68|12.14|10.74|12.14|10.74|12.08|10.68|0
1643388830000|2022-01-28 16:53:50|12.07|10.67|12.14|10.74|12.14|10.74|12.06|10.66|0
1643388840000|2022-01-28 16:54:00|12.16|10.76|12.16|10.76|12.16|10.76|12.16|10.76|0
1643388850000|2022-01-28 16:54:10|12.14|10.74|12.16|10.76|12.16|10.76|12.14|10.74|0
1643388860000|2022-01-28 16:54:20|12.14|10.74|12.16|10.76|12.16|10.76|12.14|10.74|0
1643388880000|2022-01-28 16:54:40|12.4|11|12.3|10.9|12.4|11|12.28|10.88|0
1643388890000|2022-01-28 16:54:50|12.33|10.93|12.36|10.96|12.37|10.97|12.3|10.9|0
1643388900000|2022-01-28 16:55:00|12.35|10.95|12.35|10.95|12.36|10.96|12.35|10.95|0
1643388910000|2022-01-28 16:55:10|12.36|10.96|12.36|10.96|12.36|10.96|12.28|10.88|0
1643388920000|2022-01-28 16:55:20|12.44|11.04|12.61|11.21|12.61|11.21|12.44|11.04|0
1643388930000|2022-01-28 16:55:30|12.62|11.22|12.7|11.3|12.73|11.33|12.62|11.22|0
1643388940000|2022-01-28 16:55:40|12.63|11.23|12.7|11.3|12.71|11.31|12.63|11.23|0
1643388950000|2022-01-28 16:55:50|12.75|11.35|12.73|11.33|12.75|11.35|12.73|11.33|0
1643388960000|2022-01-28 16:56:00|12.75|11.35|12.8|11.4|12.8|11.4|12.75|11.35|0
1643388970000|2022-01-28 16:56:10|12.97|11.57|13.14|11.74|13.14|11.74|12.97|11.57|0
1643388980000|2022-01-28 16:56:20|13.19|11.79|13.16|11.76|13.19|11.79|13.16|11.76|0
1643388990000|2022-01-28 16:56:30|13.19|11.79|13.13|11.73|13.21|11.81|13.13|11.73|0
1643389000000|2022-01-28 16:56:40|13.14|11.74|13.14|11.74|13.14|11.74|13.06|11.66|0
1643389010000|2022-01-28 16:56:50|13.09|11.69|13.16|11.76|13.16|11.76|13.09|11.69|0
1643389020000|2022-01-28 16:57:00|13.14|11.74|13.34|11.94|13.34|11.94|13.14|11.74|0
1643389030000|2022-01-28 16:57:10|13.36|11.96|13.44|12.04|13.44|12.04|13.36|11.96|0
1643389040000|2022-01-28 16:57:20|13.46|12.06|13.44|12.04|13.46|12.06|13.42|12.02|0
1643389050000|2022-01-28 16:57:30|13.49|12.09|13.5|12.1|13.5|12.1|13.46|12.06|0
1643389060000|2022-01-28 16:57:40|13.49|12.09|13.49|12.09|13.56|12.16|13.49|12.09|0
1643389070000|2022-01-28 16:57:50|13.59|12.19|13.54|12.14|13.59|12.19|13.47|12.07|0
1643389080000|2022-01-28 16:58:00|13.56|12.16|13.56|12.16|13.57|12.17|13.56|12.16|0
1643389090000|2022-01-28 16:58:10|13.57|12.17|13.57|12.17|13.61|12.21|13.56|12.16|0
1643389100000|2022-01-28 16:58:20|13.59|12.19|13.61|12.21|13.62|12.22|13.59|12.19|0
1643389110000|2022-01-28 16:58:30|13.64|12.24|13.61|12.21|13.66|12.26|13.61|12.21|0
1643389120000|2022-01-28 16:58:40|13.64|12.24|14.37|12.97|14.37|12.97|13.64|12.24|0
1643389130000|2022-01-28 16:58:50|14.28|12.88|14.31|12.91|14.32|12.92|14.28|12.88|0
1643389140000|2022-01-28 16:59:00|14.37|12.97|14.33|12.93|14.41|13.01|14.33|12.93|0
1643389150000|2022-01-28 16:59:10|14.3|12.9|13.46|12.06|14.33|12.93|13.46|12.06|0
1643389160000|2022-01-28 16:59:20|13.4|12|13.98|12.58|14.03|12.63|13.4|12|0
1643389170000|2022-01-28 16:59:30|13.95|12.55|13.94|12.54|13.95|12.55|13.94|12.54|0
1643389180000|2022-01-28 16:59:40|13.92|12.52|13.97|12.57|13.99|12.59|13.92|12.52|0
1643389190000|2022-01-28 16:59:50|13.95|12.55|13.99|12.59|13.99|12.59|13.95|12.55|0
1643389200000|2022-01-28 17:00:00|13.97|12.57|14.07|12.67|14.07|12.67|13.97|12.57|0
1643389210000|2022-01-28 17:00:10|13.99|12.59|13.94|12.54|13.99|12.59|13.84|12.44|0
1643389220000|2022-01-28 17:00:20|13.92|12.52|14.03|12.63|14.17|12.77|13.92|12.52|0
1643389230000|2022-01-28 17:00:30|14.07|12.67|14.02|12.62|14.07|12.67|14.02|12.62|0
1643389240000|2022-01-28 17:00:40|14.05|12.65|14.05|12.65|14.08|12.68|14.05|12.65|0
1643389250000|2022-01-28 17:00:50|14.07|12.67|14.03|12.63|14.07|12.67|14.02|12.62|0
1643389260000|2022-01-28 17:01:00|14.04|12.64|13.86|12.46|14.04|12.64|13.86|12.46|0
1643389270000|2022-01-28 17:01:10|13.92|12.52|13.94|12.54|14.04|12.64|13.92|12.52|0
1643389280000|2022-01-28 17:01:20|13.93|12.53|13.74|12.34|13.94|12.54|13.74|12.34|0
1643389290000|2022-01-28 17:01:30|13.79|12.39|13.79|12.39|13.79|12.39|13.78|12.38|0
1643389300000|2022-01-28 17:01:40|13.78|12.38|13.79|12.39|13.81|12.41|13.78|12.38|0
1643389310000|2022-01-28 17:01:50|13.84|12.44|13.84|12.44|13.89|12.49|13.84|12.44|0
1643389320000|2022-01-28 17:02:00|13.83|12.43|13.88|12.48|13.89|12.49|13.83|12.43|0
1643389330000|2022-01-28 17:02:10|13.89|12.49|13.83|12.43|13.89|12.49|13.79|12.39|0
1643389340000|2022-01-28 17:02:20|13.79|12.39|13.76|12.36|13.84|12.44|13.76|12.36|0
1643389350000|2022-01-28 17:02:30|13.74|12.34|13.64|12.24|13.74|12.34|13.64|12.24|0
1643389360000|2022-01-28 17:02:40|13.57|12.17|13.54|12.14|13.61|12.21|13.54|12.14|0
1643389370000|2022-01-28 17:02:50|13.56|12.16|13.66|12.26|13.71|12.31|13.56|12.16|0
1643389380000|2022-01-28 17:03:00|13.69|12.29|13.74|12.34|13.74|12.34|13.66|12.26|0
1643389390000|2022-01-28 17:03:10|13.71|12.31|13.6|12.2|13.71|12.31|13.56|12.16|0
1643389400000|2022-01-28 17:03:20|13.56|12.16|13.64|12.24|13.64|12.24|13.56|12.16|0
1643389410000|2022-01-28 17:03:30|13.66|12.26|13.66|12.26|13.69|12.29|13.66|12.26|0
1643389420000|2022-01-28 17:03:40|13.65|12.25|13.71|12.31|13.71|12.31|13.65|12.25|0
1643389430000|2022-01-28 17:03:50|13.69|12.29|13.71|12.31|13.74|12.34|13.69|12.29|0
1643389440000|2022-01-28 17:04:00|13.7|12.3|13.76|12.36|13.76|12.36|13.7|12.3|0
1643389450000|2022-01-28 17:04:10|13.79|12.39|13.84|12.44|13.86|12.46|13.79|12.39|0
1643389460000|2022-01-28 17:04:20|13.89|12.49|14.12|12.72|14.12|12.72|13.89|12.49|0
1643389470000|2022-01-28 17:04:30|14.07|12.67|14.23|12.83|14.23|12.83|14.07|12.67|0
1643389480000|2022-01-28 17:04:40|14.26|12.86|14.33|12.93|14.33|12.93|14.26|12.86|0
1643389490000|2022-01-28 17:04:50|14.28|12.88|14.29|12.89|14.3|12.9|14.28|12.88|0
1643389500000|2022-01-28 17:05:00|14.28|12.88|14.29|12.89|14.3|12.9|14.26|12.86|0
1643389510000|2022-01-28 17:05:10|14.24|12.84|14.17|12.77|14.24|12.84|14.17|12.77|0
1643389520000|2022-01-28 17:05:20|14.25|12.85|14.3|12.9|14.3|12.9|14.25|12.85|0
1643389530000|2022-01-28 17:05:30|14.28|12.88|14.19|12.79|14.28|12.88|14.19|12.79|0
1643389540000|2022-01-28 17:05:40|14.23|12.83|14.28|12.88|14.28|12.88|14.23|12.83|0
1643389550000|2022-01-28 17:05:50|14.38|12.98|14.57|13.17|14.57|13.17|14.38|12.98|0
1643389560000|2022-01-28 17:06:00|14.54|13.14|14.41|13.01|14.54|13.14|14.41|13.01|0
1643389570000|2022-01-28 17:06:10|14.44|13.04|14.46|13.06|14.46|13.06|14.44|13.04|0
1643389580000|2022-01-28 17:06:20|14.57|13.17|14.36|12.96|14.59|13.19|14.36|12.96|0
1643389590000|2022-01-28 17:06:30|14.33|12.93|14.16|12.76|14.33|12.93|14.15|12.75|0
1643389600000|2022-01-28 17:06:40|14.19|12.79|14.36|12.96|14.36|12.96|14.19|12.79|0
1643389610000|2022-01-28 17:06:50|14.38|12.98|14.34|12.94|14.38|12.98|14.3|12.9|0
1643389620000|2022-01-28 17:07:00|14.38|12.98|14.46|13.06|14.46|13.06|14.36|12.96|0
1643389630000|2022-01-28 17:07:10|14.41|13.01|14.42|13.02|14.46|13.06|14.41|13.01|0
1643389640000|2022-01-28 17:07:20|14.36|12.96|14.41|13.01|14.41|13.01|14.36|12.96|0
1643389650000|2022-01-28 17:07:30|14.42|13.02|14.28|12.88|14.43|13.03|14.28|12.88|0
1643389660000|2022-01-28 17:07:40|14.32|12.92|14.29|12.89|14.32|12.92|14.29|12.89|0
1643389670000|2022-01-28 17:07:50|14.25|12.85|14.2|12.8|14.28|12.88|14.2|12.8|0
1643389680000|2022-01-28 17:08:00|14.28|12.88|14.12|12.72|14.28|12.88|14.12|12.72|0
1643389690000|2022-01-28 17:08:10|14.15|12.75|14.02|12.62|14.15|12.75|14.02|12.62|0
1643389700000|2022-01-28 17:08:20|14.07|12.67|14.05|12.65|14.09|12.69|14.02|12.62|0
1643389710000|2022-01-28 17:08:30|14.07|12.67|14.07|12.67|14.12|12.72|14.07|12.67|0
1643389720000|2022-01-28 17:08:40|14.08|12.68|14.09|12.69|14.09|12.69|14.07|12.67|0
1643389730000|2022-01-28 17:08:50|14.07|12.67|13.96|12.56|14.09|12.69|13.96|12.56|0
1643389740000|2022-01-28 17:09:00|13.99|12.59|14.07|12.67|14.12|12.72|13.99|12.59|0
1643389750000|2022-01-28 17:09:10|14.09|12.69|14.17|12.77|14.17|12.77|14.09|12.69|0
1643389760000|2022-01-28 17:09:20|14.16|12.76|14.2|12.8|14.2|12.8|14.12|12.72|0
1643389770000|2022-01-28 17:09:30|14.15|12.75|14.22|12.82|14.22|12.82|14.15|12.75|0
1643389780000|2022-01-28 17:09:40|14.26|12.86|14.33|12.93|14.35|12.95|14.26|12.86|0
1643389790000|2022-01-28 17:09:50|14.41|13.01|14.43|13.03|14.43|13.03|14.41|13.01|0
1643389800000|2022-01-28 17:10:00|14.38|12.98|14.3|12.9|14.38|12.98|14.3|12.9|0
1643389810000|2022-01-28 17:10:10|14.34|12.94|14.3|12.9|14.34|12.94|14.3|12.9|0
1643389820000|2022-01-28 17:10:20|14.25|12.85|14.12|12.72|14.25|12.85|14.12|12.72|0
1643389830000|2022-01-28 17:10:30|14.13|12.73|14.24|12.84|14.24|12.84|14.09|12.69|0
1643389840000|2022-01-28 17:10:40|14.29|12.89|14.28|12.88|14.29|12.89|14.25|12.85|0
1643389850000|2022-01-28 17:10:50|14.33|12.93|14.37|12.97|14.42|13.02|14.33|12.93|0
1643389860000|2022-01-28 17:11:00|14.38|12.98|14.38|12.98|14.43|13.03|14.38|12.98|0
1643389870000|2022-01-28 17:11:10|14.33|12.93|14.45|13.05|14.45|13.05|14.33|12.93|0
1643389880000|2022-01-28 17:11:20|14.46|13.06|14.5|13.1|14.5|13.1|14.46|13.06|0
1643389890000|2022-01-28 17:11:30|14.49|13.09|14.41|13.01|14.49|13.09|14.41|13.01|0
1643389900000|2022-01-28 17:11:40|14.38|12.98|14.43|13.03|14.43|13.03|14.38|12.98|0
1643389910000|2022-01-28 17:11:50|14.45|13.05|14.43|13.03|14.49|13.09|14.43|13.03|0
1643389920000|2022-01-28 17:12:00|14.38|12.98|14.28|12.88|14.41|13.01|14.28|12.88|0
1643389930000|2022-01-28 17:12:10|14.3|12.9|13.92|12.52|14.3|12.9|13.92|12.52|0
1643389940000|2022-01-28 17:12:20|13.86|12.46|13.76|12.36|13.86|12.46|13.76|12.36|0
1643389950000|2022-01-28 17:12:30|13.86|12.46|13.61|12.21|13.86|12.46|13.61|12.21|0
1643389960000|2022-01-28 17:12:40|13.66|12.26|13.48|12.08|13.66|12.26|13.48|12.08|0
1643389970000|2022-01-28 17:12:50|13.51|12.11|13.52|12.12|13.54|12.14|13.43|12.03|0
1643389980000|2022-01-28 17:13:00|13.53|12.13|13.59|12.19|13.59|12.19|13.53|12.13|0
1643389990000|2022-01-28 17:13:10|13.53|12.13|13.51|12.11|13.53|12.13|13.51|12.11|0
1643390000000|2022-01-28 17:13:20|13.48|12.08|13.51|12.11|13.51|12.11|13.48|12.08|0
1643390010000|2022-01-28 17:13:30|13.46|12.06|13.41|12.01|13.46|12.06|13.41|12.01|0
1643390020000|2022-01-28 17:13:40|13.26|11.86|13.21|11.81|13.26|11.86|13.2|11.8|0
1643390030000|2022-01-28 17:13:50|13.25|11.85|13.25|11.85|13.25|11.85|13.23|11.83|0
1643390040000|2022-01-28 17:14:00|13.26|11.86|13.43|12.03|13.43|12.03|13.26|11.86|0
1643390050000|2022-01-28 17:14:10|13.36|11.96|13.43|12.03|13.43|12.03|13.36|11.96|0
1643390060000|2022-01-28 17:14:20|13.37|11.97|13.38|11.98|13.43|12.03|13.37|11.97|0
1643390070000|2022-01-28 17:14:30|13.41|12.01|13.41|12.01|13.41|12.01|13.37|11.97|0
1643390080000|2022-01-28 17:14:40|13.38|11.98|13.56|12.16|13.56|12.16|13.37|11.97|0
1643390090000|2022-01-28 17:14:50|13.63|12.23|13.56|12.16|13.63|12.23|13.56|12.16|0
1643390100000|2022-01-28 17:15:00|13.58|12.18|13.68|12.28|13.68|12.28|13.58|12.18|0
1643390110000|2022-01-28 17:15:10|13.71|12.31|13.41|12.01|13.71|12.31|13.41|12.01|0
1643390120000|2022-01-28 17:15:20|13.48|12.08|13.36|11.96|13.48|12.08|13.36|11.96|0
1643390130000|2022-01-28 17:15:30|13.41|12.01|13.43|12.03|13.43|12.03|13.41|12.01|0
1643390140000|2022-01-28 17:15:40|13.41|12.01|13.39|11.99|13.42|12.02|13.36|11.96|0
1643390150000|2022-01-28 17:15:50|13.46|12.06|13.58|12.18|13.58|12.18|13.46|12.06|0
1643390160000|2022-01-28 17:16:00|13.53|12.13|13.49|12.09|13.54|12.14|13.49|12.09|0
1643390170000|2022-01-28 17:16:10|13.54|12.14|13.56|12.16|13.56|12.16|13.53|12.13|0
1643390180000|2022-01-28 17:16:20|13.62|12.22|13.66|12.26|13.66|12.26|13.62|12.22|0
1643390190000|2022-01-28 17:16:30|13.71|12.31|13.61|12.21|13.71|12.31|13.61|12.21|0
1643390200000|2022-01-28 17:16:40|13.62|12.22|13.63|12.23|13.63|12.23|13.61|12.21|0
1643390210000|2022-01-28 17:16:50|13.66|12.26|13.71|12.31|13.71|12.31|13.63|12.23|0
1643390220000|2022-01-28 17:17:00|13.68|12.28|13.68|12.28|13.68|12.28|13.59|12.19|0
1643390230000|2022-01-28 17:17:10|13.71|12.31|13.8|12.4|13.8|12.4|13.68|12.28|0
1643390240000|2022-01-28 17:17:20|13.58|12.18|13.73|12.33|13.73|12.33|13.58|12.18|0
1643390250000|2022-01-28 17:17:30|13.71|12.31|13.71|12.31|13.71|12.31|13.68|12.28|0
1643390260000|2022-01-28 17:17:40|13.73|12.33|13.72|12.32|13.73|12.33|13.72|12.32|0
1643390270000|2022-01-28 17:17:50|13.76|12.36|13.78|12.38|13.78|12.38|13.73|12.33|0
1643390280000|2022-01-28 17:18:00|13.77|12.37|13.78|12.38|13.78|12.38|13.76|12.36|0
1643390290000|2022-01-28 17:18:10|13.79|12.39|13.91|12.51|13.91|12.51|13.79|12.39|0
1643390300000|2022-01-28 17:18:20|13.96|12.56|14.01|12.61|14.01|12.61|13.96|12.56|0
1643390310000|2022-01-28 17:18:30|14.04|12.64|14.04|12.64|14.04|12.64|14.03|12.63|0
1643390330000|2022-01-28 17:18:50|14.01|12.61|14.04|12.64|14.04|12.64|14.01|12.61|0
1643390340000|2022-01-28 17:19:00|14.01|12.61|14.35|12.95|14.35|12.95|14.01|12.61|0
1643390350000|2022-01-28 17:19:10|14.38|12.98|14.38|12.98|14.43|13.03|14.38|12.98|0
1643390360000|2022-01-28 17:19:20|14.43|13.03|14.46|13.06|14.46|13.06|14.4|13|0
1643390370000|2022-01-28 17:19:30|14.54|13.14|14.51|13.11|14.56|13.16|14.51|13.11|0
1643390380000|2022-01-28 17:19:40|14.5|13.1|14.35|12.95|14.5|13.1|14.34|12.94|0
1643390390000|2022-01-28 17:19:50|14.32|12.92|14.32|12.92|14.35|12.95|14.32|12.92|0
1643390400000|2022-01-28 17:20:00|14.27|12.87|14.18|12.78|14.27|12.87|14.18|12.78|0
1643390410000|2022-01-28 17:20:10|14.12|12.72|13.78|12.38|14.14|12.74|13.78|12.38|0
1643390420000|2022-01-28 17:20:20|13.9|12.5|13.86|12.46|13.9|12.5|13.83|12.43|0
1643390430000|2022-01-28 17:20:30|13.83|12.43|13.78|12.38|13.83|12.43|13.76|12.36|0
1643390440000|2022-01-28 17:20:40|13.76|12.36|13.59|12.19|13.82|12.42|13.59|12.19|0
1643390450000|2022-01-28 17:20:50|13.6|12.2|13.53|12.13|13.6|12.2|13.53|12.13|0
1643390460000|2022-01-28 17:21:00|13.47|12.07|13.38|11.98|13.53|12.13|13.38|11.98|0
1643390470000|2022-01-28 17:21:10|13.35|11.95|13.26|11.86|13.35|11.95|13.26|11.86|0
1643390480000|2022-01-28 17:21:20|13.35|11.95|13.39|11.99|13.43|12.03|13.35|11.95|0
1643390490000|2022-01-28 17:21:30|13.35|11.95|13.35|11.95|13.39|11.99|13.35|11.95|0
1643390500000|2022-01-28 17:21:40|13.42|12.02|13.4|12|13.42|12.02|13.38|11.98|0
1643390510000|2022-01-28 17:21:50|13.35|11.95|13.28|11.88|13.35|11.95|13.28|11.88|0
1643390520000|2022-01-28 17:22:00|13.31|11.91|13.17|11.77|13.31|11.91|13.16|11.76|0
1643390530000|2022-01-28 17:22:10|13.18|11.78|13.23|11.83|13.31|11.91|13.18|11.78|0
1643390540000|2022-01-28 17:22:20|13.21|11.81|13.13|11.73|13.26|11.86|13.13|11.73|0
1643390550000|2022-01-28 17:22:30|13.14|11.74|13.06|11.66|13.14|11.74|13.06|11.66|0
1643390560000|2022-01-28 17:22:40|12.97|11.57|13.02|11.62|13.04|11.64|12.97|11.57|0
1643390570000|2022-01-28 17:22:50|13|11.6|12.9|11.5|13|11.6|12.9|11.5|0
1643390580000|2022-01-28 17:23:00|12.89|11.49|13.01|11.61|13.01|11.61|12.89|11.49|0
1643390590000|2022-01-28 17:23:10|13.04|11.64|12.93|11.53|13.04|11.64|12.93|11.53|0
1643390600000|2022-01-28 17:23:20|13.04|11.64|13.01|11.61|13.04|11.64|12.99|11.59|0
1643390610000|2022-01-28 17:23:30|13.02|11.62|13.04|11.64|13.04|11.64|13|11.6|0
1643390620000|2022-01-28 17:23:40|13.1|11.7|13.18|11.78|13.18|11.78|13.1|11.7|0
1643390630000|2022-01-28 17:23:50|13.16|11.76|13.19|11.79|13.19|11.79|13.14|11.74|0
1643390640000|2022-01-28 17:24:00|13.13|11.73|13.1|11.7|13.13|11.73|13.1|11.7|0
1643390650000|2022-01-28 17:24:10|13.07|11.67|13.02|11.62|13.07|11.67|13.02|11.62|0
1643390660000|2022-01-28 17:24:20|12.96|11.56|12.82|11.42|12.96|11.56|12.81|11.41|0
1643390670000|2022-01-28 17:24:30|12.99|11.59|13.01|11.61|13.04|11.64|12.99|11.59|0
1643390680000|2022-01-28 17:24:40|13.04|11.64|13.04|11.64|13.04|11.64|13.04|11.64|0
1643390690000|2022-01-28 17:24:50|13.11|11.71|12.81|11.41|13.11|11.71|12.76|11.36|0
1643390700000|2022-01-28 17:25:00|12.56|11.16|12.45|11.05|12.56|11.16|12.45|11.05|0
1643390710000|2022-01-28 17:25:10|12.41|11.01|12.32|10.92|12.42|11.02|12.32|10.92|0
1643390720000|2022-01-28 17:25:20|12.27|10.87|12.28|10.88|12.4|11|12.27|10.87|0
1643390730000|2022-01-28 17:25:30|12.3|10.9|12.14|10.74|12.3|10.9|12.14|10.74|0
1643390740000|2022-01-28 17:25:40|12.03|10.63|12.19|10.79|12.19|10.79|12.03|10.63|0
1643390750000|2022-01-28 17:25:50|12.17|10.77|12.06|10.66|12.17|10.77|12.06|10.66|0
1643390760000|2022-01-28 17:26:00|12.07|10.67|12.08|10.68|12.1|10.7|12.05|10.65|0
1643390770000|2022-01-28 17:26:10|12.07|10.67|12.04|10.64|12.1|10.7|12.04|10.64|0
1643390780000|2022-01-28 17:26:20|12.02|10.62|12.01|10.61|12.07|10.67|12.01|10.61|0
1643390790000|2022-01-28 17:26:30|12.03|10.63|12.02|10.62|12.03|10.63|12.01|10.61|0
1643390800000|2022-01-28 17:26:40|12.06|10.66|12.06|10.66|12.07|10.67|12.06|10.66|0
1643390810000|2022-01-28 17:26:50|12.1|10.7|12.18|10.78|12.18|10.78|12.1|10.7|0
1643390820000|2022-01-28 17:27:00|12.14|10.74|12.33|10.93|12.33|10.93|12.14|10.74|0
1643390830000|2022-01-28 17:27:10|12.35|10.95|12.37|10.97|12.44|11.04|12.35|10.95|0
1643390840000|2022-01-28 17:27:20|12.4|11|12.42|11.02|12.47|11.07|12.4|11|0
1643390850000|2022-01-28 17:27:30|12.52|11.12|12.43|11.03|12.52|11.12|12.43|11.03|0
1643390860000|2022-01-28 17:27:40|12.41|11.01|12.4|11|12.41|11.01|12.34|10.94|0
1643390870000|2022-01-28 17:27:50|12.36|10.96|12.27|10.87|12.36|10.96|12.21|10.81|0
1643390880000|2022-01-28 17:28:00|12.28|10.88|12.25|10.85|12.28|10.88|12.25|10.85|0
1643390890000|2022-01-28 17:28:10|12.12|10.72|12.1|10.7|12.15|10.75|12.1|10.7|0
1643390900000|2022-01-28 17:28:20|12.06|10.66|12.03|10.63|12.11|10.71|12.03|10.63|0
1643390910000|2022-01-28 17:28:30|12|10.6|11.91|10.51|12|10.6|11.91|10.51|0
1643390920000|2022-01-28 17:28:40|11.87|10.47|12.1|10.7|12.1|10.7|11.87|10.47|0
1643390930000|2022-01-28 17:28:50|12.03|10.63|12.14|10.74|12.14|10.74|12.03|10.63|0
1643390940000|2022-01-28 17:29:00|12.12|10.72|12.12|10.72|12.12|10.72|12.07|10.67|0
1643390950000|2022-01-28 17:29:10|12.15|10.75|12.16|10.76|12.18|10.78|12.13|10.73|0
1643390960000|2022-01-28 17:29:20|12.07|10.67|12.1|10.7|12.1|10.7|12.05|10.65|0
1643390970000|2022-01-28 17:29:30|12.14|10.74|12.21|10.81|12.21|10.81|12.1|10.7|0
1643390980000|2022-01-28 17:29:40|12.23|10.83|12.21|10.81|12.23|10.83|12.18|10.78|0
1643390990000|2022-01-28 17:29:50|12.19|10.79|12.19|10.79|12.23|10.83|12.19|10.79|0
1643391000000|2022-01-28 17:30:00|12.06|10.66|12.03|10.63|12.13|10.73|12.03|10.63|0
1643391010000|2022-01-28 17:30:10|12.05|10.65|12.1|10.7|12.1|10.7|11.97|10.57|0
1643391020000|2022-01-28 17:30:20|12.06|10.66|12.23|10.83|12.26|10.86|12.06|10.66|0
1643391030000|2022-01-28 17:30:30|12.24|10.84|12.28|10.88|12.35|10.95|12.24|10.84|0
1643391040000|2022-01-28 17:30:40|12.26|10.86|12.16|10.76|12.26|10.86|12.16|10.76|0
1643391050000|2022-01-28 17:30:50|12.14|10.74|12.07|10.67|12.14|10.74|12.07|10.67|0
1643391060000|2022-01-28 17:31:00|12.05|10.65|12.19|10.79|12.19|10.79|12.05|10.65|0
1643391070000|2022-01-28 17:31:10|12.34|10.94|12.24|10.84|12.34|10.94|12.24|10.84|0
1643391080000|2022-01-28 17:31:20|12.16|10.76|12.28|10.88|12.28|10.88|12.16|10.76|0
1643391090000|2022-01-28 17:31:30|12.19|10.79|12.14|10.74|12.19|10.79|12.03|10.63|0
1643391100000|2022-01-28 17:31:40|12.11|10.71|12.13|10.73|12.13|10.73|12.06|10.66|0
1643391110000|2022-01-28 17:31:50|12.14|10.74|12.15|10.75|12.15|10.75|12.14|10.74|0
1643391120000|2022-01-28 17:32:00|12.14|10.74|12.16|10.76|12.16|10.76|11.99|10.59|0
1643391130000|2022-01-28 17:32:10|12.12|10.72|12.12|10.72|12.12|10.72|12.07|10.67|0
1643391140000|2022-01-28 17:32:20|12.13|10.73|12.23|10.83|12.23|10.83|12.13|10.73|0
1643391150000|2022-01-28 17:32:30|12.21|10.81|12.2|10.8|12.23|10.83|12.19|10.79|0
1643391160000|2022-01-28 17:32:40|12.17|10.77|12.05|10.65|12.19|10.79|12.05|10.65|0
1643391170000|2022-01-28 17:32:50|12.01|10.61|12.05|10.65|12.05|10.65|12|10.6|0
1643391180000|2022-01-28 17:33:00|12|10.6|11.9|10.5|12|10.6|11.89|10.49|0
1643391190000|2022-01-28 17:33:10|11.87|10.47|11.93|10.53|11.99|10.59|11.84|10.44|0
1643391200000|2022-01-28 17:33:20|12|10.6|11.98|10.58|12|10.6|11.96|10.56|0
1643391210000|2022-01-28 17:33:30|12.09|10.69|12.2|10.8|12.21|10.81|12.09|10.69|0
1643391220000|2022-01-28 17:33:40|12.21|10.81|12.21|10.81|12.21|10.81|12.19|10.79|0
1643391230000|2022-01-28 17:33:50|12.14|10.74|12.21|10.81|12.21|10.81|12.14|10.74|0
1643391240000|2022-01-28 17:34:00|12.13|10.73|12.07|10.67|12.14|10.74|12.07|10.67|0
1643391250000|2022-01-28 17:34:10|12.06|10.66|12.04|10.64|12.06|10.66|12|10.6|0
1643391260000|2022-01-28 17:34:20|12.07|10.67|12.12|10.72|12.12|10.72|12|10.6|0
1643391270000|2022-01-28 17:34:30|12.09|10.69|12.06|10.66|12.09|10.69|12.04|10.64|0
1643391280000|2022-01-28 17:34:40|12.04|10.64|11.56|10.16|12.04|10.64|11.54|10.14|0
1643391290000|2022-01-28 17:34:50|11.49|10.09|11.52|10.12|11.52|10.12|11.49|10.09|0
1643391300000|2022-01-28 17:35:00|11.64|10.24|12.06|10.66|12.08|10.68|11.64|10.24|0
1643391310000|2022-01-28 17:35:10|12.03|10.63|11.89|10.49|12.03|10.63|11.89|10.49|0
1643391320000|2022-01-28 17:35:20|11.94|10.54|11.87|10.47|11.94|10.54|11.87|10.47|0
1643391330000|2022-01-28 17:35:30|11.83|10.43|11.83|10.43|11.83|10.43|11.83|10.43|0
1643391340000|2022-01-28 17:35:40|11.78|10.38|11.76|10.36|11.78|10.38|11.76|10.36|0
1643391350000|2022-01-28 17:35:50|11.74|10.34|11.65|10.25|11.74|10.34|11.65|10.25|0
1643391360000|2022-01-28 17:36:00|11.64|10.24|11.74|10.34|11.74|10.34|11.64|10.24|0
1643391370000|2022-01-28 17:36:10|11.76|10.36|11.89|10.49|11.91|10.51|11.76|10.36|0
1643391380000|2022-01-28 17:36:20|11.77|10.37|11.75|10.35|11.77|10.37|11.71|10.31|0
1643391390000|2022-01-28 17:36:30|11.8|10.4|11.74|10.34|11.85|10.45|11.74|10.34|0
1643391400000|2022-01-28 17:36:40|11.75|10.35|11.68|10.28|11.75|10.35|11.68|10.28|0
1643391410000|2022-01-28 17:36:50|11.71|10.31|11.85|10.45|11.85|10.45|11.71|10.31|0
1643391420000|2022-01-28 17:37:00|11.83|10.43|11.92|10.52|11.92|10.52|11.8|10.4|0
1643391430000|2022-01-28 17:37:10|12.05|10.65|11.98|10.58|12.05|10.65|11.98|10.58|0
1643391440000|2022-01-28 17:37:20|12.03|10.63|12.08|10.68|12.08|10.68|12.01|10.61|0
1643391450000|2022-01-28 17:37:30|12.04|10.64|12.27|10.87|12.27|10.87|12.04|10.64|0
1643391460000|2022-01-28 17:37:40|12.29|10.89|12.34|10.94|12.35|10.95|12.29|10.89|0
1643391470000|2022-01-28 17:37:50|12.38|10.98|12.55|11.15|12.55|11.15|12.38|10.98|0
1643391480000|2022-01-28 17:38:00|12.42|11.02|12.29|10.89|12.42|11.02|12.28|10.88|0
1643391490000|2022-01-28 17:38:10|12.26|10.86|12.33|10.93|12.33|10.93|12.24|10.84|0
1643391500000|2022-01-28 17:38:20|12.29|10.89|12.19|10.79|12.32|10.92|12.19|10.79|0
1643391510000|2022-01-28 17:38:30|12.17|10.77|12.19|10.79|12.19|10.79|12.1|10.7|0
1643391520000|2022-01-28 17:38:40|12.22|10.82|12.2|10.8|12.22|10.82|12.18|10.78|0
1643391530000|2022-01-28 17:38:50|12.14|10.74|12.09|10.69|12.14|10.74|12.09|10.69|0
1643391540000|2022-01-28 17:39:00|12.1|10.7|12.18|10.78|12.18|10.78|12.1|10.7|0
1643391550000|2022-01-28 17:39:10|12.02|10.62|11.96|10.56|12.03|10.63|11.96|10.56|0
1643391560000|2022-01-28 17:39:20|11.94|10.54|11.93|10.53|11.94|10.54|11.92|10.52|0
1643391570000|2022-01-28 17:39:30|11.94|10.54|11.94|10.54|11.94|10.54|11.9|10.5|0
1643391580000|2022-01-28 17:39:40|11.97|10.57|11.95|10.55|11.97|10.57|11.94|10.54|0
1643391590000|2022-01-28 17:39:50|11.92|10.52|11.81|10.41|11.92|10.52|11.81|10.41|0
1643391600000|2022-01-28 17:40:00|11.78|10.38|11.81|10.41|11.85|10.45|11.78|10.38|0
1643391610000|2022-01-28 17:40:10|11.92|10.52|11.98|10.58|11.98|10.58|11.92|10.52|0
1643391620000|2022-01-28 17:40:20|11.77|10.37|11.83|10.43|11.83|10.43|11.75|10.35|0
1643391630000|2022-01-28 17:40:30|11.81|10.41|11.93|10.53|11.93|10.53|11.81|10.41|0
1643391640000|2022-01-28 17:40:40|11.92|10.52|12.08|10.68|12.08|10.68|11.92|10.52|0
1643391650000|2022-01-28 17:40:50|12.05|10.65|12.07|10.67|12.07|10.67|12.03|10.63|0
1643391660000|2022-01-28 17:41:00|12.01|10.61|11.96|10.56|12.04|10.64|11.96|10.56|0
1643391670000|2022-01-28 17:41:10|11.92|10.52|12.03|10.63|12.03|10.63|11.89|10.49|0
1643391680000|2022-01-28 17:41:20|11.98|10.58|12.05|10.65|12.05|10.65|11.98|10.58|0
1643391690000|2022-01-28 17:41:30|12.03|10.63|11.96|10.56|12.03|10.63|11.96|10.56|0
1643391700000|2022-01-28 17:41:40|11.99|10.59|11.95|10.55|11.99|10.59|11.94|10.54|0
1643391710000|2022-01-28 17:41:50|11.94|10.54|11.92|10.52|12.01|10.61|11.92|10.52|0
1643391720000|2022-01-28 17:42:00|11.95|10.55|12.01|10.61|12.01|10.61|11.95|10.55|0
1643391730000|2022-01-28 17:42:10|11.89|10.49|11.84|10.44|11.89|10.49|11.83|10.43|0
1643391740000|2022-01-28 17:42:20|11.87|10.47|11.96|10.56|11.96|10.56|11.87|10.47|0
1643391750000|2022-01-28 17:42:30|11.95|10.55|12.17|10.77|12.17|10.77|11.95|10.55|0
1643391760000|2022-01-28 17:42:40|12.1|10.7|11.99|10.59|12.1|10.7|11.92|10.52|0
1643391770000|2022-01-28 17:42:50|11.95|10.55|12.07|10.67|12.07|10.67|11.95|10.55|0
1643391780000|2022-01-28 17:43:00|12.04|10.64|12.14|10.74|12.15|10.75|12.04|10.64|0
1643391790000|2022-01-28 17:43:10|12.06|10.66|12.11|10.71|12.11|10.71|12.06|10.66|0
1643391800000|2022-01-28 17:43:20|12.19|10.79|12.21|10.81|12.21|10.81|12.17|10.77|0
1643391810000|2022-01-28 17:43:30|12.19|10.79|12.27|10.87|12.27|10.87|12.19|10.79|0
1643391820000|2022-01-28 17:43:40|12.2|10.8|12.19|10.79|12.22|10.82|12.18|10.78|0
1643391830000|2022-01-28 17:43:50|12.24|10.84|12.29|10.89|12.29|10.89|12.24|10.84|0
1643391840000|2022-01-28 17:44:00|12.24|10.84|12.28|10.88|12.28|10.88|12.22|10.82|0
1643391850000|2022-01-28 17:44:10|12.3|10.9|12.11|10.71|12.3|10.9|12.11|10.71|0
1643391860000|2022-01-28 17:44:20|12.01|10.61|12.07|10.67|12.14|10.74|12.01|10.61|0
1643391870000|2022-01-28 17:44:30|12.08|10.68|12.14|10.74|12.14|10.74|12.08|10.68|0
1643391880000|2022-01-28 17:44:40|12.1|10.7|12.28|10.88|12.28|10.88|12.1|10.7|0
1643391890000|2022-01-28 17:44:50|12.32|10.92|12.41|11.01|12.41|11.01|12.32|10.92|0
1643391900000|2022-01-28 17:45:00|12.46|11.06|12.47|11.07|12.49|11.09|12.44|11.04|0
1643391910000|2022-01-28 17:45:10|12.61|11.21|12.49|11.09|12.63|11.23|12.49|11.09|0
1643391920000|2022-01-28 17:45:20|12.52|11.12|12.48|11.08|12.52|11.12|12.48|11.08|0
1643391930000|2022-01-28 17:45:30|12.44|11.04|12.28|10.88|12.44|11.04|12.28|10.88|0
1643391940000|2022-01-28 17:45:40|12.3|10.9|12.23|10.83|12.3|10.9|12.19|10.79|0
1643391950000|2022-01-28 17:45:50|12.34|10.94|12.29|10.89|12.34|10.94|12.28|10.88|0
1643391960000|2022-01-28 17:46:00|12.26|10.86|12.05|10.65|12.26|10.86|12.05|10.65|0
1643391970000|2022-01-28 17:46:10|12.08|10.68|12.12|10.72|12.14|10.74|12.08|10.68|0
1643391980000|2022-01-28 17:46:20|11.99|10.59|12|10.6|12.05|10.65|11.99|10.59|0
1643391990000|2022-01-28 17:46:30|12.02|10.62|12|10.6|12.05|10.65|12|10.6|0
1643392000000|2022-01-28 17:46:40|12.02|10.62|11.98|10.58|12.02|10.62|11.98|10.58|0
1643392010000|2022-01-28 17:46:50|12.06|10.66|12.1|10.7|12.11|10.71|12.03|10.63|0
1643392020000|2022-01-28 17:47:00|12.13|10.73|12.14|10.74|12.14|10.74|12.08|10.68|0
1643392030000|2022-01-28 17:47:10|12.16|10.76|12.03|10.63|12.16|10.76|12|10.6|0
1643392040000|2022-01-28 17:47:20|12.07|10.67|11.98|10.58|12.07|10.67|11.98|10.58|0
1643392050000|2022-01-28 17:47:30|11.94|10.54|11.99|10.59|12.04|10.64|11.94|10.54|0
1643392060000|2022-01-28 17:47:40|12.05|10.65|12.05|10.65|12.05|10.65|12.03|10.63|0
1643392070000|2022-01-28 17:47:50|12.03|10.63|11.89|10.49|12.03|10.63|11.89|10.49|0
1643392080000|2022-01-28 17:48:00|11.91|10.51|11.64|10.24|11.92|10.52|11.64|10.24|0
1643392090000|2022-01-28 17:48:10|11.62|10.22|11.69|10.29|11.69|10.29|11.62|10.22|0
1643392100000|2022-01-28 17:48:20|11.71|10.31|11.82|10.42|11.82|10.42|11.69|10.29|0
1643392110000|2022-01-28 17:48:30|11.88|10.48|11.83|10.43|11.92|10.52|11.83|10.43|0
1643392120000|2022-01-28 17:48:40|11.78|10.38|11.71|10.31|11.78|10.38|11.71|10.31|0
1643392130000|2022-01-28 17:48:50|11.73|10.33|11.91|10.51|11.91|10.51|11.73|10.33|0
1643392140000|2022-01-28 17:49:00|11.89|10.49|11.94|10.54|11.94|10.54|11.89|10.49|0
1643392150000|2022-01-28 17:49:10|11.95|10.55|12.07|10.67|12.1|10.7|11.95|10.55|0
1643392160000|2022-01-28 17:49:20|12.1|10.7|11.98|10.58|12.1|10.7|11.98|10.58|0
1643392170000|2022-01-28 17:49:30|12.07|10.67|12.03|10.63|12.07|10.67|12|10.6|0
1643392180000|2022-01-28 17:49:40|12.05|10.65|12.07|10.67|12.11|10.71|12.05|10.65|0
1643392190000|2022-01-28 17:49:50|12|10.6|11.91|10.51|12|10.6|11.89|10.49|0
1643392200000|2022-01-28 17:50:00|11.89|10.49|11.83|10.43|11.91|10.51|11.83|10.43|0
1643392210000|2022-01-28 17:50:10|11.78|10.38|11.61|10.21|11.78|10.38|11.61|10.21|0
1643392220000|2022-01-28 17:50:20|11.49|10.09|11.25|9.85|11.5|10.1|11.25|9.85|0
1643392230000|2022-01-28 17:50:30|11.34|9.94|11.25|9.85|11.36|9.96|11.25|9.85|0
1643392240000|2022-01-28 17:50:40|11.29|9.89|11.34|9.94|11.34|9.94|11.29|9.89|0
1643392250000|2022-01-28 17:50:50|11.42|10.02|11.4|10|11.42|10.02|11.39|9.99|0
1643392260000|2022-01-28 17:51:00|11.42|10.02|11.53|10.13|11.53|10.13|11.42|10.02|0
1643392270000|2022-01-28 17:51:10|11.51|10.11|11.56|10.16|11.56|10.16|11.51|10.11|0
1643392280000|2022-01-28 17:51:20|11.6|10.2|11.46|10.06|11.6|10.2|11.46|10.06|0
1643392290000|2022-01-28 17:51:30|11.48|10.08|11.46|10.06|11.48|10.08|11.46|10.06|0
1643392300000|2022-01-28 17:51:40|11.48|10.08|11.38|9.98|11.48|10.08|11.38|9.98|0
1643392310000|2022-01-28 17:51:50|11.45|10.05|11.58|10.18|11.58|10.18|11.42|10.02|0
1643392320000|2022-01-28 17:52:00|11.45|10.05|11.51|10.11|11.51|10.11|11.42|10.02|0
1643392330000|2022-01-28 17:52:10|11.53|10.13|11.49|10.09|11.53|10.13|11.49|10.09|0
1643392340000|2022-01-28 17:52:20|11.4|10|11.4|10|11.43|10.03|11.4|10|0
1643392350000|2022-01-28 17:52:30|11.42|10.02|11.11|9.71|11.42|10.02|11.11|9.71|0
1643392360000|2022-01-28 17:52:40|11.06|9.66|11.03|9.63|11.06|9.66|10.96|9.56|0
1643392370000|2022-01-28 17:52:50|10.99|9.59|10.96|9.56|11|9.6|10.96|9.56|0
1643392380000|2022-01-28 17:53:00|11|9.6|11.04|9.64|11.06|9.66|11|9.6|0
1643392390000|2022-01-28 17:53:10|11.02|9.62|11|9.6|11.02|9.62|10.96|9.56|0
1643392400000|2022-01-28 17:53:20|10.98|9.58|10.96|9.56|11|9.6|10.96|9.56|0
1643392410000|2022-01-28 17:53:30|10.94|9.54|10.94|9.54|10.96|9.56|10.94|9.54|0
1643392420000|2022-01-28 17:53:40|10.98|9.58|10.94|9.54|10.98|9.58|10.94|9.54|0
1643392430000|2022-01-28 17:53:50|10.95|9.55|10.71|9.31|10.95|9.55|10.71|9.31|0
1643392440000|2022-01-28 17:54:00|10.77|9.37|10.88|9.48|10.88|9.48|10.77|9.37|0
1643392450000|2022-01-28 17:54:10|10.85|9.45|10.87|9.47|10.87|9.47|10.85|9.45|0
1643392460000|2022-01-28 17:54:20|10.89|9.49|10.91|9.51|10.92|9.52|10.88|9.48|0
1643392470000|2022-01-28 17:54:30|10.88|9.48|11.04|9.64|11.04|9.64|10.88|9.48|0
1643392480000|2022-01-28 17:54:40|11|9.6|10.94|9.54|11.06|9.66|10.94|9.54|0
1643392490000|2022-01-28 17:54:50|10.95|9.55|10.91|9.51|10.95|9.55|10.85|9.45|0
1643392500000|2022-01-28 17:55:00|10.89|9.49|10.83|9.43|10.97|9.57|10.83|9.43|0
1643392510000|2022-01-28 17:55:10|10.85|9.45|10.97|9.57|11.04|9.64|10.85|9.45|0
1643392520000|2022-01-28 17:55:20|11.02|9.62|11|9.6|11.02|9.62|10.99|9.59|0
1643392530000|2022-01-28 17:55:30|11.04|9.64|11|9.6|11.04|9.64|11|9.6|0
1643392540000|2022-01-28 17:55:40|10.98|9.58|11.08|9.68|11.08|9.68|10.98|9.58|0
1643392550000|2022-01-28 17:55:50|11.04|9.64|11.06|9.66|11.06|9.66|11.04|9.64|0
1643392560000|2022-01-28 17:56:00|11.11|9.71|11.08|9.68|11.11|9.71|11.08|9.68|0
1643392570000|2022-01-28 17:56:10|11.06|9.66|12.03|10.63|12.03|10.63|11|9.6|0
1643392580000|2022-01-28 17:56:20|11.99|10.59|12.01|10.61|12.01|10.61|11.99|10.59|0
1643392590000|2022-01-28 17:56:30|12.03|10.63|12.17|10.77|12.19|10.79|12.03|10.63|0
1643392600000|2022-01-28 17:56:40|12.27|10.87|12.16|10.76|12.27|10.87|12.16|10.76|0
1643392610000|2022-01-28 17:56:50|12.1|10.7|12.12|10.72|12.12|10.72|12.09|10.69|0
1643392620000|2022-01-28 17:57:00|12.08|10.68|12.03|10.63|12.08|10.68|11.92|10.52|0
1643392630000|2022-01-28 17:57:10|11.99|10.59|12.14|10.74|12.14|10.74|11.99|10.59|0
1643392640000|2022-01-28 17:57:20|12.11|10.71|12.19|10.79|12.19|10.79|12.11|10.71|0
1643392650000|2022-01-28 17:57:30|12.14|10.74|12.19|10.79|12.21|10.81|12.12|10.72|0
1643392660000|2022-01-28 17:57:40|12.18|10.78|12.17|10.77|12.18|10.78|12.17|10.77|0
1643392670000|2022-01-28 17:57:50|12.14|10.74|12.45|11.05|12.45|11.05|12.14|10.74|0
1643392680000|2022-01-28 17:58:00|12.33|10.93|12.4|11|12.4|11|12.33|10.93|0
1643392690000|2022-01-28 17:58:10|12.37|10.97|12.43|11.03|12.43|11.03|12.35|10.95|0
1643392700000|2022-01-28 17:58:20|12.4|11|12.33|10.93|12.4|11|12.29|10.89|0
1643392710000|2022-01-28 17:58:30|12.26|10.86|12.26|10.86|12.29|10.89|12.26|10.86|0
1643392720000|2022-01-28 17:58:40|12.28|10.88|12.24|10.84|12.28|10.88|12.24|10.84|0
1643392730000|2022-01-28 17:58:50|12.25|10.85|12.24|10.84|12.25|10.85|12.21|10.81|0
1643392740000|2022-01-28 17:59:00|12.21|10.81|12.19|10.79|12.21|10.81|12.16|10.76|0
1643392750000|2022-01-28 17:59:10|12.24|10.84|12.17|10.77|12.25|10.85|12.17|10.77|0
1643392760000|2022-01-28 17:59:20|12.27|10.87|12.3|10.9|12.35|10.95|12.27|10.87|0
1643392770000|2022-01-28 17:59:30|12.19|10.79|11.97|10.57|12.19|10.79|11.97|10.57|0
1643392780000|2022-01-28 17:59:40|11.96|10.56|12.02|10.62|12.02|10.62|11.92|10.52|0
1643392790000|2022-01-28 17:59:50|11.96|10.56|12|10.6|12.02|10.62|11.96|10.56|0
1643392800000|2022-01-28 18:00:00|11.99|10.59|12.03|10.63|12.03|10.63|11.93|10.53|0
1643392810000|2022-01-28 18:00:10|12.05|10.65|12.06|10.66|12.06|10.66|12.03|10.63|0
1643392820000|2022-01-28 18:00:20|12.09|10.69|12.19|10.79|12.24|10.84|12.09|10.69|0
1643392830000|2022-01-28 18:00:30|12.17|10.77|12.21|10.81|12.24|10.84|12.15|10.75|0
1643392840000|2022-01-28 18:00:40|12.19|10.79|12.19|10.79|12.2|10.8|12.19|10.79|0
1643392850000|2022-01-28 18:00:50|12.15|10.75|12.08|10.68|12.15|10.75|12.01|10.61|0
1643392860000|2022-01-28 18:01:00|12.21|10.81|12.19|10.79|12.25|10.85|12.19|10.79|0
1643392870000|2022-01-28 18:01:10|12.17|10.77|12.17|10.77|12.21|10.81|12.14|10.74|0
1643392880000|2022-01-28 18:01:20|12.12|10.72|12.14|10.74|12.23|10.83|12.12|10.72|0
1643392890000|2022-01-28 18:01:30|12.15|10.75|12.21|10.81|12.21|10.81|12.14|10.74|0
1643392900000|2022-01-28 18:01:40|12.23|10.83|12.21|10.81|12.23|10.83|12.19|10.79|0
1643392910000|2022-01-28 18:01:50|12.27|10.87|12.27|10.87|12.27|10.87|12.27|10.87|0
1643392920000|2022-01-28 18:02:00|12.26|10.86|12.34|10.94|12.34|10.94|12.26|10.86|0
1643392930000|2022-01-28 18:02:10|12.37|10.97|12.4|11|12.45|11.05|12.37|10.97|0
1643392940000|2022-01-28 18:02:20|12.41|11.01|12.38|10.98|12.41|11.01|12.38|10.98|0
1643392950000|2022-01-28 18:02:30|12.42|11.02|12.4|11|12.44|11.04|12.4|11|0
1643392960000|2022-01-28 18:02:40|12.46|11.06|12.72|11.32|12.75|11.35|12.46|11.06|0
1643392970000|2022-01-28 18:02:50|12.79|11.39|12.96|11.56|13.03|11.63|12.79|11.39|0
1643392980000|2022-01-28 18:03:00|12.95|11.55|12.82|11.42|12.95|11.55|12.82|11.42|0
1643392990000|2022-01-28 18:03:10|12.75|11.35|12.64|11.24|12.75|11.35|12.64|11.24|0
1643393000000|2022-01-28 18:03:20|12.65|11.25|12.68|11.28|12.68|11.28|12.65|11.25|0
1643393010000|2022-01-28 18:03:30|12.75|11.35|12.73|11.33|12.75|11.35|12.72|11.32|0
1643393020000|2022-01-28 18:03:40|12.58|11.18|12.53|11.13|12.6|11.2|12.53|11.13|0
1643393030000|2022-01-28 18:03:50|12.56|11.16|12.58|11.18|12.6|11.2|12.56|11.16|0
1643393040000|2022-01-28 18:04:00|12.63|11.23|12.73|11.33|12.73|11.33|12.6|11.2|0
1643393050000|2022-01-28 18:04:10|12.7|11.3|12.69|11.29|12.73|11.33|12.67|11.27|0
1643393060000|2022-01-28 18:04:20|12.72|11.32|12.52|11.12|12.72|11.32|12.52|11.12|0
1643393070000|2022-01-28 18:04:30|12.6|11.2|12.56|11.16|12.6|11.2|12.56|11.16|0
1643393080000|2022-01-28 18:04:40|12.53|11.13|12.6|11.2|12.6|11.2|12.53|11.13|0
1643393090000|2022-01-28 18:04:50|12.64|11.24|12.67|11.27|12.71|11.31|12.64|11.24|0
1643393100000|2022-01-28 18:05:00|12.49|11.09|12.57|11.17|12.57|11.17|12.49|11.09|0
1643393110000|2022-01-28 18:05:10|12.65|11.25|12.63|11.23|12.65|11.25|12.63|11.23|0
1643393120000|2022-01-28 18:05:20|12.77|11.37|12.82|11.42|12.86|11.46|12.77|11.37|0
1643393130000|2022-01-28 18:05:30|12.84|11.44|12.86|11.46|12.86|11.46|12.8|11.4|0
1643393140000|2022-01-28 18:05:40|12.91|11.51|12.9|11.5|12.91|11.51|12.84|11.44|0
1643393150000|2022-01-28 18:05:50|12.86|11.46|12.9|11.5|12.94|11.54|12.86|11.46|0
1643393160000|2022-01-28 18:06:00|12.86|11.46|12.88|11.48|12.88|11.48|12.84|11.44|0
1643393170000|2022-01-28 18:06:10|12.84|11.44|12.79|11.39|12.84|11.44|12.79|11.39|0
1643393180000|2022-01-28 18:06:20|12.82|11.42|13|11.6|13|11.6|12.79|11.39|0
1643393190000|2022-01-28 18:06:30|13.01|11.61|13.19|11.79|13.19|11.79|13.01|11.61|0
1643393200000|2022-01-28 18:06:40|13.15|11.75|13.02|11.62|13.15|11.75|13.02|11.62|0
1643393210000|2022-01-28 18:06:50|13.01|11.61|13.03|11.63|13.03|11.63|13|11.6|0
1643393220000|2022-01-28 18:07:00|13|11.6|13.06|11.66|13.08|11.68|13|11.6|0
1643393230000|2022-01-28 18:07:10|13.08|11.68|13.07|11.67|13.08|11.68|13.06|11.66|0
1643393240000|2022-01-28 18:07:20|12.98|11.58|12.96|11.56|12.98|11.58|12.96|11.56|0
1643393250000|2022-01-28 18:07:30|12.92|11.52|13.13|11.73|13.13|11.73|12.92|11.52|0
1643393260000|2022-01-28 18:07:40|13.08|11.68|13.32|11.92|13.32|11.92|13.08|11.68|0
1643393270000|2022-01-28 18:07:50|13.27|11.87|13.23|11.83|13.29|11.89|13.21|11.81|0
1643393280000|2022-01-28 18:08:00|13.26|11.86|13.34|11.94|13.34|11.94|13.26|11.86|0
1643393290000|2022-01-28 18:08:10|13.27|11.87|13.26|11.86|13.31|11.91|13.26|11.86|0
1643393300000|2022-01-28 18:08:20|13.32|11.92|13.37|11.97|13.37|11.97|13.31|11.91|0
1643393310000|2022-01-28 18:08:30|13.35|11.95|13.34|11.94|13.36|11.96|13.34|11.94|0
1643393320000|2022-01-28 18:08:40|13.32|11.92|13.32|11.92|13.42|12.02|13.32|11.92|0
1643393330000|2022-01-28 18:08:50|13.34|11.94|13.35|11.95|13.35|11.95|13.34|11.94|0
1643393340000|2022-01-28 18:09:00|13.37|11.97|13.25|11.85|13.37|11.97|13.25|11.85|0
1643393350000|2022-01-28 18:09:10|13.27|11.87|13.26|11.86|13.27|11.87|13.2|11.8|0
1643393360000|2022-01-28 18:09:20|13.27|11.87|13.31|11.91|13.31|11.91|13.27|11.87|0
1643393370000|2022-01-28 18:09:30|13.32|11.92|13.7|12.3|13.7|12.3|13.32|11.92|0
1643393380000|2022-01-28 18:09:40|13.77|12.37|13.75|12.35|13.77|12.37|13.75|12.35|0
1643393390000|2022-01-28 18:09:50|13.72|12.32|13.66|12.26|13.72|12.32|13.66|12.26|0
1643393400000|2022-01-28 18:10:00|13.65|12.25|13.55|12.15|13.65|12.25|13.55|12.15|0
1643393410000|2022-01-28 18:10:10|13.53|12.13|13.57|12.17|13.57|12.17|13.46|12.06|0
1643393420000|2022-01-28 18:10:20|13.68|12.28|13.67|12.27|13.7|12.3|13.66|12.26|0
1643393430000|2022-01-28 18:10:30|13.68|12.28|13.47|12.07|13.68|12.28|13.47|12.07|0
1643393440000|2022-01-28 18:10:40|13.55|12.15|13.52|12.12|13.6|12.2|13.52|12.12|0
1643393450000|2022-01-28 18:10:50|13.6|12.2|13.6|12.2|13.65|12.25|13.6|12.2|0
1643393460000|2022-01-28 18:11:00|13.58|12.18|13.52|12.12|13.58|12.18|13.52|12.12|0
1643393470000|2022-01-28 18:11:10|13.55|12.15|13.62|12.22|13.62|12.22|13.55|12.15|0
1643393480000|2022-01-28 18:11:20|13.66|12.26|13.67|12.27|13.67|12.27|13.66|12.26|0
1643393490000|2022-01-28 18:11:30|13.66|12.26|13.8|12.4|13.85|12.45|13.66|12.26|0
1643393500000|2022-01-28 18:11:40|13.85|12.45|13.82|12.42|13.85|12.45|13.82|12.42|0
1643393510000|2022-01-28 18:11:50|13.8|12.4|13.68|12.28|13.8|12.4|13.68|12.28|0
1643393520000|2022-01-28 18:12:00|13.7|12.3|13.65|12.25|13.7|12.3|13.65|12.25|0
1643393530000|2022-01-28 18:12:10|13.62|12.22|13.6|12.2|13.65|12.25|13.6|12.2|0
1643393540000|2022-01-28 18:12:20|13.52|12.12|13.53|12.13|13.53|12.13|13.47|12.07|0
1643393550000|2022-01-28 18:12:30|13.55|12.15|13.6|12.2|13.6|12.2|13.55|12.15|0
1643393560000|2022-01-28 18:12:40|13.65|12.25|13.65|12.25|13.68|12.28|13.65|12.25|0
1643393570000|2022-01-28 18:12:50|13.66|12.26|13.67|12.27|13.7|12.3|13.63|12.23|0
1643393580000|2022-01-28 18:13:00|13.63|12.23|13.55|12.15|13.65|12.25|13.55|12.15|0
1643393590000|2022-01-28 18:13:10|13.53|12.13|13.55|12.15|13.55|12.15|13.53|12.13|0
1643393600000|2022-01-28 18:13:20|13.58|12.18|13.51|12.11|13.58|12.18|13.51|12.11|0
1643393610000|2022-01-28 18:13:30|13.6|12.2|13.57|12.17|13.6|12.2|13.53|12.13|0
1643393620000|2022-01-28 18:13:40|13.58|12.18|13.62|12.22|13.62|12.22|13.58|12.18|0
1643393630000|2022-01-28 18:13:50|13.59|12.19|13.56|12.16|13.59|12.19|13.56|12.16|0
1643393640000|2022-01-28 18:14:00|13.57|12.17|13.47|12.07|13.57|12.17|13.47|12.07|0
1643393650000|2022-01-28 18:14:10|13.56|12.16|13.57|12.17|13.59|12.19|13.56|12.16|0
1643393660000|2022-01-28 18:14:20|13.62|12.22|13.54|12.14|13.62|12.22|13.54|12.14|0
1643393670000|2022-01-28 18:14:30|13.56|12.16|13.59|12.19|13.62|12.22|13.56|12.16|0
1643393680000|2022-01-28 18:14:40|13.58|12.18|13.61|12.21|13.61|12.21|13.54|12.14|0
1643393690000|2022-01-28 18:14:50|13.56|12.16|13.61|12.21|13.61|12.21|13.56|12.16|0
1643393700000|2022-01-28 18:15:00|13.67|12.27|13.67|12.27|13.67|12.27|13.67|12.27|0
1643393710000|2022-01-28 18:15:10|13.69|12.29|13.72|12.32|13.72|12.32|13.69|12.29|0
1643393720000|2022-01-28 18:15:20|13.75|12.35|13.64|12.24|13.75|12.35|13.62|12.22|0
1643393730000|2022-01-28 18:15:30|13.67|12.27|13.69|12.29|13.76|12.36|13.67|12.27|0
1643393740000|2022-01-28 18:15:40|13.72|12.32|13.72|12.32|13.75|12.35|13.72|12.32|0
1643393750000|2022-01-28 18:15:50|13.61|12.21|13.56|12.16|13.61|12.21|13.49|12.09|0
1643393760000|2022-01-28 18:16:00|13.59|12.19|13.53|12.13|13.59|12.19|13.53|12.13|0
1643393770000|2022-01-28 18:16:10|13.44|12.04|13.22|11.82|13.44|12.04|13.22|11.82|0
1643393780000|2022-01-28 18:16:20|13.2|11.8|13.22|11.82|13.22|11.82|13.16|11.76|0
1643393790000|2022-01-28 18:16:30|13.25|11.85|13.32|11.92|13.32|11.92|13.25|11.85|0
1643393800000|2022-01-28 18:16:40|13.42|12.02|13.37|11.97|13.42|12.02|13.37|11.97|0
1643393810000|2022-01-28 18:16:50|13.36|11.96|13.37|11.97|13.42|12.02|13.36|11.96|0
1643393820000|2022-01-28 18:17:00|13.39|11.99|13.57|12.17|13.58|12.18|13.39|11.99|0
1643393830000|2022-01-28 18:17:10|13.52|12.12|13.53|12.13|13.53|12.13|13.48|12.08|0
1643393840000|2022-01-28 18:17:20|13.52|12.12|13.42|12.02|13.52|12.12|13.42|12.02|0
1643393850000|2022-01-28 18:17:30|13.41|12.01|13.32|11.92|13.41|12.01|13.31|11.91|0
1643393860000|2022-01-28 18:17:40|13.35|11.95|13.35|11.95|13.35|11.95|13.27|11.87|0
1643393870000|2022-01-28 18:17:50|13.37|11.97|13.35|11.95|13.37|11.97|13.35|11.95|0
1643393880000|2022-01-28 18:18:00|13.32|11.92|13.46|12.06|13.46|12.06|13.32|11.92|0
1643393890000|2022-01-28 18:18:10|13.44|12.04|13.44|12.04|13.46|12.06|13.44|12.04|0
1643393900000|2022-01-28 18:18:20|13.47|12.07|13.54|12.14|13.54|12.14|13.47|12.07|0
1643393910000|2022-01-28 18:18:30|13.58|12.18|13.64|12.24|13.64|12.24|13.58|12.18|0
1643393920000|2022-01-28 18:18:40|13.63|12.23|13.58|12.18|13.64|12.24|13.58|12.18|0
1643393930000|2022-01-28 18:18:50|13.59|12.19|13.57|12.17|13.61|12.21|13.57|12.17|0
1643393940000|2022-01-28 18:19:00|13.58|12.18|13.71|12.31|13.71|12.31|13.58|12.18|0
1643393950000|2022-01-28 18:19:10|13.66|12.26|13.74|12.34|13.74|12.34|13.66|12.26|0
1643393960000|2022-01-28 18:19:20|13.73|12.33|13.62|12.22|13.73|12.33|13.62|12.22|0
1643393970000|2022-01-28 18:19:30|13.49|12.09|13.49|12.09|13.49|12.09|13.46|12.06|0
1643393980000|2022-01-28 18:19:40|13.46|12.06|13.49|12.09|13.52|12.12|13.46|12.06|0
1643393990000|2022-01-28 18:19:50|13.47|12.07|13.43|12.03|13.47|12.07|13.43|12.03|0
1643394000000|2022-01-28 18:20:00|13.3|11.9|13.22|11.82|13.3|11.9|13.22|11.82|0
1643394010000|2022-01-28 18:20:10|13.2|11.8|13.27|11.87|13.27|11.87|13.2|11.8|0
1643394020000|2022-01-28 18:20:20|13.36|11.96|13.25|11.85|13.36|11.96|13.25|11.85|0
1643394030000|2022-01-28 18:20:30|13.26|11.86|13.34|11.94|13.37|11.97|13.26|11.86|0
1643394040000|2022-01-28 18:20:40|13.37|11.97|13.34|11.94|13.37|11.97|13.34|11.94|0
1643394050000|2022-01-28 18:20:50|13.32|11.92|13.29|11.89|13.32|11.92|13.26|11.86|0
1643394060000|2022-01-28 18:21:00|13.31|11.91|13.34|11.94|13.34|11.94|13.31|11.91|0
1643394070000|2022-01-28 18:21:10|13.31|11.91|12.95|11.55|13.32|11.92|12.95|11.55|0
1643394080000|2022-01-28 18:21:20|12.86|11.46|12.95|11.55|12.95|11.55|12.86|11.46|0
1643394090000|2022-01-28 18:21:30|12.98|11.58|12.94|11.54|13|11.6|12.94|11.54|0
1643394100000|2022-01-28 18:21:40|12.95|11.55|12.98|11.58|12.98|11.58|12.91|11.51|0
1643394110000|2022-01-28 18:21:50|12.95|11.55|12.86|11.46|12.95|11.55|12.86|11.46|0
1643394120000|2022-01-28 18:22:00|12.81|11.41|12.65|11.25|12.81|11.41|12.65|11.25|0
1643394130000|2022-01-28 18:22:10|12.6|11.2|12.54|11.14|12.6|11.2|12.54|11.14|0
1643394140000|2022-01-28 18:22:20|12.53|11.13|12.53|11.13|12.55|11.15|12.53|11.13|0
1643394150000|2022-01-28 18:22:30|12.55|11.15|12.5|11.1|12.55|11.15|12.5|11.1|0
1643394160000|2022-01-28 18:22:40|12.44|11.04|12.65|11.25|12.65|11.25|12.44|11.04|0
1643394170000|2022-01-28 18:22:50|12.57|11.17|12.6|11.2|12.6|11.2|12.57|11.17|0
1643394180000|2022-01-28 18:23:00|12.57|11.17|12.65|11.25|12.65|11.25|12.57|11.17|0
1643394190000|2022-01-28 18:23:10|12.68|11.28|12.65|11.25|12.74|11.34|12.65|11.25|0
1643394200000|2022-01-28 18:23:20|12.62|11.22|12.41|11.01|12.62|11.22|12.41|11.01|0
1643394210000|2022-01-28 18:23:30|12.45|11.05|12.47|11.07|12.52|11.12|12.45|11.05|0
1643394220000|2022-01-28 18:23:40|12.45|11.05|12.6|11.2|12.6|11.2|12.45|11.05|0
1643394230000|2022-01-28 18:23:50|12.56|11.16|12.55|11.15|12.56|11.16|12.55|11.15|0
1643394240000|2022-01-28 18:24:00|12.57|11.17|12.64|11.24|12.64|11.24|12.57|11.17|0
1643394250000|2022-01-28 18:24:10|12.67|11.27|12.62|11.22|12.67|11.27|12.62|11.22|0
1643394260000|2022-01-28 18:24:20|12.67|11.27|12.69|11.29|12.69|11.29|12.66|11.26|0
1643394270000|2022-01-28 18:24:30|12.72|11.32|12.87|11.47|12.87|11.47|12.72|11.32|0
1643394280000|2022-01-28 18:24:40|12.88|11.48|12.88|11.48|12.91|11.51|12.86|11.46|0
1643394290000|2022-01-28 18:24:50|12.87|11.47|12.88|11.48|12.88|11.48|12.87|11.47|0
1643394300000|2022-01-28 18:25:00|12.86|11.46|12.88|11.48|12.88|11.48|12.86|11.46|0
1643394310000|2022-01-28 18:25:10|12.83|11.43|13.03|11.63|13.03|11.63|12.83|11.43|0
1643394320000|2022-01-28 18:25:20|12.93|11.53|13.05|11.65|13.05|11.65|12.93|11.53|0
1643394330000|2022-01-28 18:25:30|13.41|12.01|13.42|12.02|13.42|12.02|13.4|12|0
1643394340000|2022-01-28 18:25:40|13.45|12.05|13.41|12.01|13.47|12.07|13.41|12.01|0
1643394350000|2022-01-28 18:25:50|13.36|11.96|12.8|11.4|13.36|11.96|12.79|11.39|0
1643394360000|2022-01-28 18:26:00|12.73|11.33|12.8|11.4|12.8|11.4|12.73|11.33|0
1643394370000|2022-01-28 18:26:10|12.71|11.31|12.73|11.33|12.75|11.35|12.71|11.31|0
1643394380000|2022-01-28 18:26:20|12.61|11.21|12.61|11.21|12.61|11.21|12.54|11.14|0
1643394390000|2022-01-28 18:26:30|12.56|11.16|12.47|11.07|12.56|11.16|12.47|11.07|0
1643394400000|2022-01-28 18:26:40|12.49|11.09|12.47|11.07|12.54|11.14|12.47|11.07|0
1643394410000|2022-01-28 18:26:50|12.45|11.05|12.45|11.05|12.48|11.08|12.45|11.05|0
1643394420000|2022-01-28 18:27:00|12.47|11.07|12.17|10.77|12.47|11.07|12.17|10.77|0
1643394430000|2022-01-28 18:27:10|12.19|10.79|12.09|10.69|12.19|10.79|12.09|10.69|0
1643394440000|2022-01-28 18:27:20|12.08|10.68|11.91|10.51|12.08|10.68|11.9|10.5|0
1643394450000|2022-01-28 18:27:30|11.92|10.52|11.97|10.57|11.97|10.57|11.92|10.52|0
1643394460000|2022-01-28 18:27:40|11.99|10.59|12.06|10.66|12.06|10.66|11.99|10.59|0
1643394470000|2022-01-28 18:27:50|12.03|10.63|12.16|10.76|12.16|10.76|12.03|10.63|0
1643394480000|2022-01-28 18:28:00|12.22|10.82|12.31|10.91|12.31|10.91|12.22|10.82|0
1643394490000|2022-01-28 18:28:10|12.42|11.02|12.45|11.05|12.54|11.14|12.42|11.02|0
1643394500000|2022-01-28 18:28:20|12.42|11.02|12.42|11.02|12.46|11.06|12.42|11.02|0
1643394510000|2022-01-28 18:28:30|12.45|11.05|12.39|10.99|12.49|11.09|12.39|10.99|0
1643394520000|2022-01-28 18:28:40|12.4|11|12.49|11.09|12.52|11.12|12.4|11|0
1643394530000|2022-01-28 18:28:50|12.52|11.12|12.43|11.03|12.52|11.12|12.43|11.03|0
1643394540000|2022-01-28 18:29:00|12.33|10.93|12.28|10.88|12.36|10.96|12.26|10.86|0
1643394550000|2022-01-28 18:29:10|12.31|10.91|12.39|10.99|12.39|10.99|12.31|10.91|0
1643394560000|2022-01-28 18:29:20|12.41|11.01|12.56|11.16|12.56|11.16|12.41|11.01|0
1643394570000|2022-01-28 18:29:30|12.68|11.28|12.59|11.19|12.68|11.28|12.59|11.19|0
1643394580000|2022-01-28 18:29:40|12.66|11.26|12.59|11.19|12.66|11.26|12.59|11.19|0
1643394590000|2022-01-28 18:29:50|12.61|11.21|12.75|11.35|12.75|11.35|12.61|11.21|0
1643394600000|2022-01-28 18:30:00|12.82|11.42|13.11|11.71|13.11|11.71|12.82|11.42|0
1643394610000|2022-01-28 18:30:10|13.23|11.83|13.27|11.87|13.27|11.87|13.23|11.83|0
1643394620000|2022-01-28 18:30:20|13.31|11.91|13.28|11.88|13.34|11.94|13.28|11.88|0
1643394630000|2022-01-28 18:30:30|13.33|11.93|13.26|11.86|13.33|11.93|13.22|11.82|0
1643394640000|2022-01-28 18:30:40|13.28|11.88|13.53|12.13|13.53|12.13|13.28|11.88|0
1643394650000|2022-01-28 18:30:50|13.73|12.33|13.78|12.38|13.81|12.41|13.73|12.33|0
1643394660000|2022-01-28 18:31:00|13.62|12.22|13.58|12.18|13.66|12.26|13.58|12.18|0
1643394670000|2022-01-28 18:31:10|13.53|12.13|13.49|12.09|13.58|12.18|13.49|12.09|0
1643394680000|2022-01-28 18:31:20|13.48|12.08|13.57|12.17|13.57|12.17|13.48|12.08|0
1643394690000|2022-01-28 18:31:30|13.62|12.22|13.61|12.21|13.62|12.22|13.61|12.21|0
1643394700000|2022-01-28 18:31:40|13.56|12.16|13.58|12.18|13.61|12.21|13.56|12.16|0
1643394710000|2022-01-28 18:31:50|13.56|12.16|13.64|12.24|13.64|12.24|13.56|12.16|0
1643394720000|2022-01-28 18:32:00|13.53|12.13|13.46|12.06|13.54|12.14|13.46|12.06|0
1643394730000|2022-01-28 18:32:10|13.48|12.08|13.41|12.01|13.48|12.08|13.41|12.01|0
1643394740000|2022-01-28 18:32:20|13.43|12.03|13.47|12.07|13.51|12.11|13.43|12.03|0
1643394750000|2022-01-28 18:32:30|13.59|12.19|13.53|12.13|13.59|12.19|13.51|12.11|0
1643394760000|2022-01-28 18:32:40|13.48|12.08|13.42|12.02|13.51|12.11|13.42|12.02|0
1643394770000|2022-01-28 18:32:50|13.43|12.03|13.43|12.03|13.44|12.04|13.43|12.03|0
1643394780000|2022-01-28 18:33:00|13.48|12.08|13.59|12.19|13.59|12.19|13.48|12.08|0
1643394790000|2022-01-28 18:33:10|13.58|12.18|13.59|12.19|13.61|12.21|13.58|12.18|0
1643394800000|2022-01-28 18:33:20|13.56|12.16|13.71|12.31|13.71|12.31|13.56|12.16|0
1643394810000|2022-01-28 18:33:30|13.69|12.29|13.71|12.31|13.71|12.31|13.69|12.29|0
1643394820000|2022-01-28 18:33:40|13.68|12.28|13.48|12.08|13.68|12.28|13.48|12.08|0
1643394830000|2022-01-28 18:33:50|13.53|12.13|13.52|12.12|13.53|12.13|13.51|12.11|0
1643394840000|2022-01-28 18:34:00|13.51|12.11|13.56|12.16|13.56|12.16|13.51|12.11|0
1643394850000|2022-01-28 18:34:10|13.53|12.13|13.63|12.23|13.63|12.23|13.46|12.06|0
1643394860000|2022-01-28 18:34:20|13.61|12.21|13.61|12.21|13.66|12.26|13.61|12.21|0
1643394870000|2022-01-28 18:34:30|13.58|12.18|13.43|12.03|13.58|12.18|13.43|12.03|0
1643394880000|2022-01-28 18:34:40|13.46|12.06|13.43|12.03|13.51|12.11|13.43|12.03|0
1643394890000|2022-01-28 18:34:50|13.41|12.01|13.38|11.98|13.43|12.03|13.38|11.98|0
1643394900000|2022-01-28 18:35:00|13.37|11.97|13.53|12.13|13.56|12.16|13.37|11.97|0
1643394910000|2022-01-28 18:35:10|13.42|12.02|13.42|12.02|13.44|12.04|13.42|12.02|0
1643394920000|2022-01-28 18:35:20|13.43|12.03|13.32|11.92|13.43|12.03|13.31|11.91|0
1643394930000|2022-01-28 18:35:30|13.34|11.94|13.37|11.97|13.38|11.98|13.34|11.94|0
1643394940000|2022-01-28 18:35:40|13.47|12.07|13.45|12.05|13.47|12.07|13.43|12.03|0
1643394950000|2022-01-28 18:35:50|13.58|12.18|13.68|12.28|13.68|12.28|13.58|12.18|0
1643394960000|2022-01-28 18:36:00|13.73|12.33|13.76|12.36|13.78|12.38|13.73|12.33|0
1643394970000|2022-01-28 18:36:10|13.96|12.56|13.96|12.56|13.99|12.59|13.96|12.56|0
1643394980000|2022-01-28 18:36:20|13.95|12.55|13.91|12.51|13.99|12.59|13.91|12.51|0
1643394990000|2022-01-28 18:36:30|13.81|12.41|13.63|12.23|13.81|12.41|13.47|12.07|0
1643395000000|2022-01-28 18:36:40|13.53|12.13|13.6|12.2|13.6|12.2|13.49|12.09|0
1643395010000|2022-01-28 18:36:50|13.58|12.18|13.5|12.1|13.58|12.18|13.5|12.1|0
1643395020000|2022-01-28 18:37:00|13.53|12.13|13.43|12.03|13.55|12.15|13.43|12.03|0
1643395030000|2022-01-28 18:37:10|13.4|12|13.53|12.13|13.57|12.17|13.4|12|0
1643395040000|2022-01-28 18:37:20|13.4|12|13.28|11.88|13.4|12|13.28|11.88|0
1643395050000|2022-01-28 18:37:30|13.07|11.67|13.09|11.69|13.1|11.7|13.07|11.67|0
1643395060000|2022-01-28 18:37:40|13.06|11.66|13.19|11.79|13.19|11.79|13.06|11.66|0
1643395070000|2022-01-28 18:37:50|13.21|11.81|13.18|11.78|13.22|11.82|13.18|11.78|0
1643395080000|2022-01-28 18:38:00|13.19|11.79|13.26|11.86|13.26|11.86|13.19|11.79|0
1643395090000|2022-01-28 18:38:10|13.35|11.95|13.23|11.83|13.35|11.95|13.23|11.83|0
1643395100000|2022-01-28 18:38:20|13.21|11.81|13.28|11.88|13.28|11.88|13.21|11.81|0
1643395110000|2022-01-28 18:38:30|13.31|11.91|13.28|11.88|13.31|11.91|13.26|11.86|0
1643395120000|2022-01-28 18:38:40|13.5|12.1|13.6|12.2|13.6|12.2|13.45|12.05|0
1643395130000|2022-01-28 18:38:50|13.5|12.1|13.47|12.07|13.5|12.1|13.45|12.05|0
1643395140000|2022-01-28 18:39:00|13.5|12.1|13.43|12.03|13.5|12.1|13.35|11.95|0
1643395150000|2022-01-28 18:39:10|13.44|12.04|13.53|12.13|13.58|12.18|13.44|12.04|0
1643395160000|2022-01-28 18:39:20|13.5|12.1|13.32|11.92|13.5|12.1|13.32|11.92|0
1643395170000|2022-01-28 18:39:30|13.31|11.91|13.32|11.92|13.32|11.92|13.26|11.86|0
1643395180000|2022-01-28 18:39:40|13.33|11.93|13.33|11.93|13.35|11.95|13.33|11.93|0
1643395190000|2022-01-28 18:39:50|13.44|12.04|13.35|11.95|13.44|12.04|13.35|11.95|0
1643395200000|2022-01-28 18:40:00|13.38|11.98|13.01|11.61|13.38|11.98|13.01|11.61|0
1643395210000|2022-01-28 18:40:10|12.96|11.56|12.98|11.58|13|11.6|12.96|11.56|0
1643395220000|2022-01-28 18:40:20|13.06|11.66|13.28|11.88|13.28|11.88|13.06|11.66|0
1643395230000|2022-01-28 18:40:30|13.19|11.79|13.23|11.83|13.23|11.83|13.13|11.73|0
1643395240000|2022-01-28 18:40:40|13.27|11.87|13.3|11.9|13.3|11.9|13.27|11.87|0
1643395250000|2022-01-28 18:40:50|13.35|11.95|13.28|11.88|13.35|11.95|13.23|11.83|0
1643395260000|2022-01-28 18:41:00|13.37|11.97|13.3|11.9|13.37|11.97|13.3|11.9|0
1643395270000|2022-01-28 18:41:10|13.33|11.93|13.3|11.9|13.33|11.93|13.3|11.9|0
1643395280000|2022-01-28 18:41:20|13.18|11.78|13.17|11.77|13.18|11.78|13.17|11.77|0
1643395290000|2022-01-28 18:41:30|13.21|11.81|13.14|11.74|13.21|11.81|13.14|11.74|0
1643395300000|2022-01-28 18:41:40|13.17|11.77|13.07|11.67|13.18|11.78|13.07|11.67|0
1643395310000|2022-01-28 18:41:50|13.06|11.66|13.11|11.71|13.11|11.71|13.06|11.66|0
1643395320000|2022-01-28 18:42:00|13.05|11.65|13.23|11.83|13.23|11.83|13.05|11.65|0
1643395330000|2022-01-28 18:42:10|13.18|11.78|13.28|11.88|13.28|11.88|13.13|11.73|0
1643395340000|2022-01-28 18:42:20|13.25|11.85|13.25|11.85|13.25|11.85|13.24|11.84|0
1643395350000|2022-01-28 18:42:30|13.29|11.89|13.23|11.83|13.29|11.89|13.23|11.83|0
1643395360000|2022-01-28 18:42:40|13.24|11.84|13.3|11.9|13.3|11.9|13.23|11.83|0
1643395370000|2022-01-28 18:42:50|13.33|11.93|13.32|11.92|13.33|11.93|13.3|11.9|0
1643395380000|2022-01-28 18:43:00|13.4|12|13.33|11.93|13.45|12.05|13.33|11.93|0
1643395390000|2022-01-28 18:43:10|13.14|11.74|13.07|11.67|13.14|11.74|13.07|11.67|0
1643395400000|2022-01-28 18:43:20|13.17|11.77|13.16|11.76|13.17|11.77|13.13|11.73|0
1643395410000|2022-01-28 18:43:30|13.1|11.7|13.13|11.73|13.14|11.74|13.1|11.7|0
1643395420000|2022-01-28 18:43:40|12.94|11.54|12.91|11.51|12.94|11.54|12.89|11.49|0
1643395430000|2022-01-28 18:43:50|13.01|11.61|13.06|11.66|13.06|11.66|12.99|11.59|0
1643395440000|2022-01-28 18:44:00|13.21|11.81|13.21|11.81|13.25|11.85|13.21|11.81|0
1643395450000|2022-01-28 18:44:10|13.23|11.83|13.22|11.82|13.23|11.83|13.18|11.78|0
1643395460000|2022-01-28 18:44:20|13.4|12|13.35|11.95|13.48|12.08|13.35|11.95|0
1643395470000|2022-01-28 18:44:30|13.3|11.9|13.29|11.89|13.34|11.94|13.29|11.89|0
1643395480000|2022-01-28 18:44:40|13.3|11.9|13.4|12|13.45|12.05|13.3|11.9|0
1643395490000|2022-01-28 18:44:50|13.43|12.03|13.3|11.9|13.43|12.03|13.3|11.9|0
1643395500000|2022-01-28 18:45:00|13.28|11.88|13.29|11.89|13.31|11.91|13.28|11.88|0
1643395510000|2022-01-28 18:45:10|13.3|11.9|13.11|11.71|13.35|11.95|13.11|11.71|0
1643395520000|2022-01-28 18:45:20|13.13|11.73|13.17|11.77|13.18|11.78|13.13|11.73|0
1643395530000|2022-01-28 18:45:30|13.13|11.73|13.18|11.78|13.18|11.78|13.13|11.73|0
1643395540000|2022-01-28 18:45:40|13.11|11.71|13.16|11.76|13.18|11.78|13.11|11.71|0
1643395550000|2022-01-28 18:45:50|13.12|11.72|13.07|11.67|13.12|11.72|13.07|11.67|0
1643395560000|2022-01-28 18:46:00|13.13|11.73|13.17|11.77|13.17|11.77|13.13|11.73|0
1643395570000|2022-01-28 18:46:10|13.05|11.65|13.4|12|13.4|12|13.05|11.65|0
1643395580000|2022-01-28 18:46:20|13.43|12.03|13.5|12.1|13.5|12.1|13.43|12.03|0
1643395590000|2022-01-28 18:46:30|13.55|12.15|13.35|11.95|13.56|12.16|13.35|11.95|0
1643395600000|2022-01-28 18:46:40|13.36|11.96|13.39|11.99|13.39|11.99|13.35|11.95|0
1643395610000|2022-01-28 18:46:50|13.35|11.95|13.39|11.99|13.4|12|13.35|11.95|0
1643395620000|2022-01-28 18:47:00|13.18|11.78|12.97|11.57|13.18|11.78|12.94|11.54|0
1643395630000|2022-01-28 18:47:10|13.08|11.68|13.07|11.67|13.09|11.69|13.07|11.67|0
1643395640000|2022-01-28 18:47:20|13.08|11.68|13.16|11.76|13.16|11.76|13.05|11.65|0
1643395650000|2022-01-28 18:47:30|13.17|11.77|13.05|11.65|13.17|11.77|13.05|11.65|0
1643395660000|2022-01-28 18:47:40|13.08|11.68|13.2|11.8|13.2|11.8|13.08|11.68|0
1643395670000|2022-01-28 18:47:50|13.22|11.82|13.2|11.8|13.22|11.82|13.19|11.79|0
1643395680000|2022-01-28 18:48:00|13.29|11.89|13.33|11.93|13.33|11.93|13.29|11.89|0
1643395690000|2022-01-28 18:48:10|13.34|11.94|13.34|11.94|13.39|11.99|13.34|11.94|0
1643395700000|2022-01-28 18:48:20|13.38|11.98|13.58|12.18|13.58|12.18|13.38|11.98|0
1643395710000|2022-01-28 18:48:30|13.68|12.28|13.8|12.4|13.8|12.4|13.68|12.28|0
1643395720000|2022-01-28 18:48:40|13.83|12.43|13.69|12.29|13.83|12.43|13.69|12.29|0
1643395730000|2022-01-28 18:48:50|13.73|12.33|13.63|12.23|13.73|12.33|13.63|12.23|0
1643395740000|2022-01-28 18:49:00|13.6|12.2|13.58|12.18|13.6|12.2|13.55|12.15|0
1643395750000|2022-01-28 18:49:10|13.53|12.13|13.59|12.19|13.63|12.23|13.53|12.13|0
1643395760000|2022-01-28 18:49:20|13.56|12.16|13.3|11.9|13.56|12.16|13.3|11.9|0
1643395770000|2022-01-28 18:49:30|13.28|11.88|13.08|11.68|13.31|11.91|13.08|11.68|0
1643395780000|2022-01-28 18:49:40|13.11|11.71|13.2|11.8|13.2|11.8|13.08|11.68|0
1643395790000|2022-01-28 18:49:50|13.21|11.81|13.2|11.8|13.23|11.83|13.2|11.8|0
1643395800000|2022-01-28 18:50:00|13.23|11.83|13.2|11.8|13.23|11.83|13.19|11.79|0
1643395810000|2022-01-28 18:50:10|13.28|11.88|13.4|12|13.4|12|13.28|11.88|0
1643395820000|2022-01-28 18:50:20|13.38|11.98|13.28|11.88|13.38|11.98|13.28|11.88|0
1643395830000|2022-01-28 18:50:30|13.33|11.93|13.2|11.8|13.33|11.93|13.2|11.8|0
1643395840000|2022-01-28 18:50:40|13.17|11.77|13.21|11.81|13.3|11.9|13.17|11.77|0
1643395850000|2022-01-28 18:50:50|13.25|11.85|13.25|11.85|13.28|11.88|13.25|11.85|0
1643395860000|2022-01-28 18:51:00|13.06|11.66|13.29|11.89|13.29|11.89|13.06|11.66|0
1643395870000|2022-01-28 18:51:10|13.26|11.86|13.31|11.91|13.33|11.93|13.26|11.86|0
1643395880000|2022-01-28 18:51:20|13.25|11.85|13.35|11.95|13.35|11.95|13.25|11.85|0
1643395890000|2022-01-28 18:51:30|13.36|11.96|13.38|11.98|13.4|12|13.36|11.96|0
1643395900000|2022-01-28 18:51:40|13.37|11.97|13.47|12.07|13.47|12.07|13.37|11.97|0
1643395910000|2022-01-28 18:51:50|13.45|12.05|13.5|12.1|13.5|12.1|13.45|12.05|0
1643395920000|2022-01-28 18:52:00|13.67|12.27|13.6|12.2|13.67|12.27|13.6|12.2|0
1643395930000|2022-01-28 18:52:10|13.59|12.19|13.4|12|13.59|12.19|13.4|12|0
1643395940000|2022-01-28 18:52:20|13.42|12.02|13.45|12.05|13.47|12.07|13.42|12.02|0
1643395950000|2022-01-28 18:52:30|13.42|12.02|13.55|12.15|13.55|12.15|13.42|12.02|0
1643395960000|2022-01-28 18:52:40|13.54|12.14|13.52|12.12|13.54|12.14|13.47|12.07|0
1643395970000|2022-01-28 18:52:50|13.5|12.1|13.42|12.02|13.52|12.12|13.42|12.02|0
1643395980000|2022-01-28 18:53:00|13.49|12.09|13.55|12.15|13.55|12.15|13.49|12.09|0
1643395990000|2022-01-28 18:53:10|13.57|12.17|13.6|12.2|13.6|12.2|13.55|12.15|0
1643396000000|2022-01-28 18:53:20|13.61|12.21|13.59|12.19|13.61|12.21|13.57|12.17|0
1643396010000|2022-01-28 18:53:30|13.57|12.17|13.55|12.15|13.61|12.21|13.55|12.15|0
1643396020000|2022-01-28 18:53:40|13.57|12.17|13.62|12.22|13.62|12.22|13.55|12.15|0
1643396030000|2022-01-28 18:53:50|13.57|12.17|13.66|12.26|13.66|12.26|13.57|12.17|0
1643396040000|2022-01-28 18:54:00|13.71|12.31|13.72|12.32|13.72|12.32|13.65|12.25|0
1643396050000|2022-01-28 18:54:10|13.95|12.55|13.95|12.55|13.97|12.57|13.93|12.53|0
1643396060000|2022-01-28 18:54:20|13.92|12.52|13.88|12.48|13.93|12.53|13.88|12.48|0
1643396070000|2022-01-28 18:54:30|13.9|12.5|13.8|12.4|13.9|12.5|13.8|12.4|0
1643396080000|2022-01-28 18:54:40|13.74|12.34|13.8|12.4|13.8|12.4|13.74|12.34|0
1643396090000|2022-01-28 18:54:50|13.74|12.34|13.62|12.22|13.74|12.34|13.62|12.22|0
1643396100000|2022-01-28 18:55:00|13.5|12.1|13.59|12.19|13.59|12.19|13.5|12.1|0
1643396110000|2022-01-28 18:55:10|13.57|12.17|13.6|12.2|13.6|12.2|13.44|12.04|0
1643396120000|2022-01-28 18:55:20|13.57|12.17|13.57|12.17|13.62|12.22|13.55|12.15|0
1643396130000|2022-01-28 18:55:30|13.6|12.2|13.57|12.17|13.6|12.2|13.53|12.13|0
1643396140000|2022-01-28 18:55:40|13.56|12.16|13.6|12.2|13.6|12.2|13.55|12.15|0
1643396150000|2022-01-28 18:55:50|13.58|12.18|13.65|12.25|13.65|12.25|13.57|12.17|0
1643396160000|2022-01-28 18:56:00|13.69|12.29|13.88|12.48|13.88|12.48|13.69|12.29|0
1643396170000|2022-01-28 18:56:10|13.93|12.53|13.95|12.55|13.95|12.55|13.91|12.51|0
1643396180000|2022-01-28 18:56:20|13.93|12.53|13.83|12.43|13.93|12.53|13.83|12.43|0
1643396190000|2022-01-28 18:56:30|13.84|12.44|13.83|12.43|13.85|12.45|13.83|12.43|0
1643396200000|2022-01-28 18:56:40|13.8|12.4|13.77|12.37|13.89|12.49|13.77|12.37|0
1643396210000|2022-01-28 18:56:50|13.76|12.36|13.52|12.12|13.8|12.4|13.52|12.12|0
1643396220000|2022-01-28 18:57:00|13.55|12.15|13.41|12.01|13.55|12.15|13.41|12.01|0
1643396230000|2022-01-28 18:57:10|13.57|12.17|13.5|12.1|13.57|12.17|13.47|12.07|0
1643396240000|2022-01-28 18:57:20|13.52|12.12|13.48|12.08|13.52|12.12|13.48|12.08|0
1643396250000|2022-01-28 18:57:30|13.5|12.1|13.58|12.18|13.58|12.18|13.5|12.1|0
1643396260000|2022-01-28 18:57:40|13.5|12.1|13.52|12.12|13.52|12.12|13.5|12.1|0
1643396270000|2022-01-28 18:57:50|13.51|12.11|13.65|12.25|13.65|12.25|13.5|12.1|0
1643396280000|2022-01-28 18:58:00|13.82|12.42|13.75|12.35|13.82|12.42|13.75|12.35|0
1643396290000|2022-01-28 18:58:10|13.79|12.39|13.77|12.37|13.84|12.44|13.77|12.37|0
1643396300000|2022-01-28 18:58:20|13.79|12.39|13.76|12.36|13.8|12.4|13.76|12.36|0
1643396310000|2022-01-28 18:58:30|13.71|12.31|13.91|12.51|13.91|12.51|13.71|12.31|0
1643396320000|2022-01-28 18:58:40|13.7|12.3|13.63|12.23|13.7|12.3|13.61|12.21|0
1643396330000|2022-01-28 18:58:50|13.6|12.2|13.67|12.27|13.67|12.27|13.6|12.2|0
1643396340000|2022-01-28 18:59:00|13.65|12.25|13.72|12.32|13.77|12.37|13.65|12.25|0
1643396350000|2022-01-28 18:59:10|13.8|12.4|13.75|12.35|13.8|12.4|13.67|12.27|0
1643396360000|2022-01-28 18:59:20|13.77|12.37|13.85|12.45|13.85|12.45|13.75|12.35|0
1643396370000|2022-01-28 18:59:30|13.98|12.58|13.99|12.59|13.99|12.59|13.93|12.53|0
1643396380000|2022-01-28 18:59:40|13.93|12.53|13.82|12.42|13.95|12.55|13.82|12.42|0
1643396390000|2022-01-28 18:59:50|13.7|12.3|13.35|11.95|13.73|12.33|13.35|11.95|0
1643396400000|2022-01-28 19:00:00|13.4|12|13.8|12.4|13.8|12.4|13.4|12|0
1643396410000|2022-01-28 19:00:10|13.85|12.45|14.2|12.8|14.21|12.81|13.85|12.45|0
1643396420000|2022-01-28 19:00:20|14.08|12.68|14.03|12.63|14.08|12.68|14.03|12.63|0
1643396430000|2022-01-28 19:00:30|13.99|12.59|13.7|12.3|14|12.6|13.7|12.3|0
1643396440000|2022-01-28 19:00:40|13.75|12.35|13.65|12.25|13.75|12.35|13.65|12.25|0
1643396450000|2022-01-28 19:00:50|13.66|12.26|13.67|12.27|13.67|12.27|13.66|12.26|0
1643396460000|2022-01-28 19:01:00|14.08|12.68|13.87|12.47|14.08|12.68|13.87|12.47|0
1643396470000|2022-01-28 19:01:10|13.9|12.5|13.77|12.37|13.9|12.5|13.77|12.37|0
1643396480000|2022-01-28 19:01:20|13.82|12.42|13.66|12.26|13.82|12.42|13.62|12.22|0
1643396490000|2022-01-28 19:01:30|13.7|12.3|13.65|12.25|13.7|12.3|13.65|12.25|0
1643396500000|2022-01-28 19:01:40|13.58|12.18|13.65|12.25|13.65|12.25|13.58|12.18|0
1643396510000|2022-01-28 19:01:50|13.71|12.31|13.7|12.3|13.71|12.31|13.67|12.27|0
1643396520000|2022-01-28 19:02:00|13.67|12.27|13.7|12.3|13.75|12.35|13.66|12.26|0
1643396530000|2022-01-28 19:02:10|13.67|12.27|13.62|12.22|13.67|12.27|13.62|12.22|0
1643396540000|2022-01-28 19:02:20|13.6|12.2|13.67|12.27|13.67|12.27|13.6|12.2|0
1643396550000|2022-01-28 19:02:30|13.65|12.25|13.67|12.27|13.71|12.31|13.65|12.25|0
1643396560000|2022-01-28 19:02:40|13.58|12.18|13.5|12.1|13.58|12.18|13.5|12.1|0
1643396570000|2022-01-28 19:02:50|13.52|12.12|13.2|11.8|13.52|12.12|13.2|11.8|0
1643396580000|2022-01-28 19:03:00|13.05|11.65|13.22|11.82|13.22|11.82|13.05|11.65|0
1643396590000|2022-01-28 19:03:10|13.27|11.87|13.08|11.68|13.27|11.87|13.08|11.68|0
1643396600000|2022-01-28 19:03:20|12.97|11.57|13.03|11.63|13.03|11.63|12.97|11.57|0
1643396610000|2022-01-28 19:03:30|13.06|11.66|13.03|11.63|13.06|11.66|13.02|11.62|0
1643396620000|2022-01-28 19:03:40|13.02|11.62|13.08|11.68|13.08|11.68|13.02|11.62|0
1643396630000|2022-01-28 19:03:50|13.11|11.71|13.27|11.87|13.27|11.87|13.11|11.71|0
1643396640000|2022-01-28 19:04:00|13.25|11.85|13.31|11.91|13.31|11.91|13.21|11.81|0
1643396650000|2022-01-28 19:04:10|13.27|11.87|13.17|11.77|13.27|11.87|13.17|11.77|0
1643396660000|2022-01-28 19:04:20|13.1|11.7|13.17|11.77|13.17|11.77|13.09|11.69|0
1643396670000|2022-01-28 19:04:30|13.1|11.7|13.04|11.64|13.1|11.7|13.04|11.64|0
1643396680000|2022-01-28 19:04:40|13.12|11.72|13.08|11.68|13.12|11.72|13.08|11.68|0
1643396690000|2022-01-28 19:04:50|12.98|11.58|12.86|11.46|13|11.6|12.86|11.46|0
1643396700000|2022-01-28 19:05:00|12.81|11.41|12.67|11.27|12.81|11.41|12.67|11.27|0
1643396710000|2022-01-28 19:05:10|12.64|11.24|12.67|11.27|12.67|11.27|12.64|11.24|0
1643396720000|2022-01-28 19:05:20|12.72|11.32|12.79|11.39|12.81|11.41|12.72|11.32|0
1643396730000|2022-01-28 19:05:30|12.83|11.43|12.69|11.29|12.83|11.43|12.69|11.29|0
1643396740000|2022-01-28 19:05:40|12.67|11.27|12.73|11.33|12.73|11.33|12.67|11.27|0
1643396750000|2022-01-28 19:05:50|12.76|11.36|12.74|11.34|12.76|11.36|12.74|11.34|0
1643396760000|2022-01-28 19:06:00|12.79|11.39|12.46|11.06|12.79|11.39|12.46|11.06|0
1643396770000|2022-01-28 19:06:10|12.5|11.1|12.5|11.1|12.57|11.17|12.5|11.1|0
1643396780000|2022-01-28 19:06:20|12.48|11.08|12.43|11.03|12.48|11.08|12.43|11.03|0
1643396790000|2022-01-28 19:06:30|12.41|11.01|12.41|11.01|12.46|11.06|12.41|11.01|0
1643396800000|2022-01-28 19:06:40|12.2|10.8|12.27|10.87|12.29|10.89|12.2|10.8|0
1643396810000|2022-01-28 19:06:50|12.26|10.86|12.27|10.87|12.29|10.89|12.26|10.86|0
1643396820000|2022-01-28 19:07:00|12.32|10.92|12.19|10.79|12.33|10.93|12.19|10.79|0
1643396830000|2022-01-28 19:07:10|12.23|10.83|12.26|10.86|12.26|10.86|12.21|10.81|0
1643396840000|2022-01-28 19:07:20|12.23|10.83|12.18|10.78|12.25|10.85|12.18|10.78|0
1643396850000|2022-01-28 19:07:30|12.16|10.76|12.18|10.78|12.25|10.85|12.16|10.76|0
1643396860000|2022-01-28 19:07:40|12.23|10.83|12.25|10.85|12.25|10.85|12.23|10.83|0
1643396870000|2022-01-28 19:07:50|12.23|10.83|12|10.6|12.23|10.83|12|10.6|0
1643396880000|2022-01-28 19:08:00|12.03|10.63|12.07|10.67|12.07|10.67|12.02|10.62|0
1643396890000|2022-01-28 19:08:10|12.09|10.69|12.13|10.73|12.13|10.73|12.07|10.67|0
1643396900000|2022-01-28 19:08:20|12.11|10.71|12.14|10.74|12.14|10.74|12.11|10.71|0
1643396910000|2022-01-28 19:08:30|12.09|10.69|11.95|10.55|12.09|10.69|11.95|10.55|0
1643396920000|2022-01-28 19:08:40|11.93|10.53|11.96|10.56|11.96|10.56|11.93|10.53|0
1643396930000|2022-01-28 19:08:50|11.98|10.58|12.04|10.64|12.05|10.65|11.98|10.58|0
1643396940000|2022-01-28 19:09:00|12.07|10.67|12.09|10.69|12.1|10.7|12.07|10.67|0
1643396950000|2022-01-28 19:09:10|12.05|10.65|12.05|10.65|12.05|10.65|11.96|10.56|0
1643396960000|2022-01-28 19:09:20|12|10.6|12.05|10.65|12.07|10.67|12|10.6|0
1643396970000|2022-01-28 19:09:30|12.12|10.72|12.18|10.78|12.18|10.78|12.09|10.69|0
1643396980000|2022-01-28 19:09:40|12.16|10.76|12.13|10.73|12.18|10.78|12.13|10.73|0
1643396990000|2022-01-28 19:09:50|12.1|10.7|12.11|10.71|12.16|10.76|12.09|10.69|0
1643397000000|2022-01-28 19:10:00|12.12|10.72|12|10.6|12.12|10.72|12|10.6|0
1643397010000|2022-01-28 19:10:10|11.96|10.56|12.09|10.69|12.09|10.69|11.95|10.55|0
1643397020000|2022-01-28 19:10:20|12.07|10.67|12.21|10.81|12.21|10.81|12.07|10.67|0
1643397030000|2022-01-28 19:10:30|12.14|10.74|12.11|10.71|12.2|10.8|12.11|10.71|0
1643397040000|2022-01-28 19:10:40|12.16|10.76|12.16|10.76|12.16|10.76|12.14|10.74|0
1643397050000|2022-01-28 19:10:50|12.14|10.74|12.18|10.78|12.18|10.78|12.14|10.74|0
1643397060000|2022-01-28 19:11:00|12.17|10.77|12.09|10.69|12.17|10.77|12.09|10.69|0
1643397070000|2022-01-28 19:11:10|12.06|10.66|11.97|10.57|12.06|10.66|11.97|10.57|0
1643397080000|2022-01-28 19:11:20|11.91|10.51|11.66|10.26|11.91|10.51|11.66|10.26|0
1643397090000|2022-01-28 19:11:30|11.55|10.15|11.57|10.17|11.57|10.17|11.55|10.15|0
1643397100000|2022-01-28 19:11:40|11.68|10.28|11.73|10.33|11.73|10.33|11.68|10.28|0
1643397110000|2022-01-28 19:11:50|11.68|10.28|11.71|10.31|11.73|10.33|11.68|10.28|0
1643397120000|2022-01-28 19:12:00|11.77|10.37|11.66|10.26|11.77|10.37|11.66|10.26|0
1643397130000|2022-01-28 19:12:10|11.64|10.24|11.68|10.28|11.71|10.31|11.64|10.24|0
1643397140000|2022-01-28 19:12:20|11.75|10.35|11.68|10.28|11.75|10.35|11.63|10.23|0
1643397150000|2022-01-28 19:12:30|11.69|10.29|11.71|10.31|11.72|10.32|11.69|10.29|0
1643397160000|2022-01-28 19:12:40|11.64|10.24|11.62|10.22|11.64|10.24|11.62|10.22|0
1643397170000|2022-01-28 19:12:50|11.66|10.26|11.75|10.35|11.75|10.35|11.66|10.26|0
1643397180000|2022-01-28 19:13:00|11.74|10.34|11.71|10.31|11.74|10.34|11.71|10.31|0
1643397190000|2022-01-28 19:13:10|11.73|10.33|11.77|10.37|11.77|10.37|11.71|10.31|0
1643397200000|2022-01-28 19:13:20|11.68|10.28|11.71|10.31|11.73|10.33|11.68|10.28|0
1643397210000|2022-01-28 19:13:30|11.73|10.33|11.66|10.26|11.73|10.33|11.66|10.26|0
1643397220000|2022-01-28 19:13:40|11.63|10.23|11.66|10.26|11.66|10.26|11.63|10.23|0
1643397230000|2022-01-28 19:13:50|11.64|10.24|11.63|10.23|11.66|10.26|11.62|10.22|0
1643397240000|2022-01-28 19:14:00|11.57|10.17|11.58|10.18|11.58|10.18|11.55|10.15|0
1643397250000|2022-01-28 19:14:10|11.56|10.16|11.62|10.22|11.62|10.22|11.56|10.16|0
1643397260000|2022-01-28 19:14:20|11.55|10.15|11.5|10.1|11.55|10.15|11.49|10.09|0
1643397270000|2022-01-28 19:14:30|11.35|9.95|11.36|9.96|11.36|9.96|11.31|9.91|0
1643397280000|2022-01-28 19:14:40|11.34|9.94|11.37|9.97|11.37|9.97|11.34|9.94|0
1643397290000|2022-01-28 19:14:50|11.29|9.89|11.31|9.91|11.31|9.91|11.29|9.89|0
1643397300000|2022-01-28 19:15:00|11.32|9.92|11.16|9.76|11.32|9.92|11.16|9.76|0
1643397310000|2022-01-28 19:15:10|11.12|9.72|11.19|9.79|11.19|9.79|11.08|9.68|0
1643397320000|2022-01-28 19:15:20|11.17|9.77|11.08|9.68|11.17|9.77|11.08|9.68|0
1643397330000|2022-01-28 19:15:30|11.1|9.7|11.08|9.68|11.1|9.7|11.04|9.64|0
1643397340000|2022-01-28 19:15:40|11.09|9.69|11.06|9.66|11.09|9.69|11.06|9.66|0
1643397350000|2022-01-28 19:15:50|11.08|9.68|11.12|9.72|11.12|9.72|11.08|9.68|0
1643397360000|2022-01-28 19:16:00|11.1|9.7|11.02|9.62|11.1|9.7|11.02|9.62|0
1643397370000|2022-01-28 19:16:10|11|9.6|10.23|8.83|11|9.6|10.21|8.81|0
1643397380000|2022-01-28 19:16:20|10.25|8.85|10.21|8.81|10.27|8.87|10.21|8.81|0
1643397390000|2022-01-28 19:16:30|11.01|9.61|11.75|10.35|11.75|10.35|10.99|9.59|0
1643397400000|2022-01-28 19:16:40|11.73|10.33|12.23|10.83|12.23|10.83|11.73|10.33|0
1643397410000|2022-01-28 19:16:50|12.2|10.8|12.14|10.74|12.2|10.8|12.14|10.74|0
1643397420000|2022-01-28 19:17:00|12.11|10.71|12.14|10.74|12.14|10.74|12.11|10.71|0
1643397430000|2022-01-28 19:17:10|12.23|10.83|12.32|10.92|12.32|10.92|12.23|10.83|0
1643397440000|2022-01-28 19:17:20|12.36|10.96|12.49|11.09|12.49|11.09|12.36|10.96|0
1643397450000|2022-01-28 19:17:30|12.38|10.98|12.51|11.11|12.51|11.11|12.38|10.98|0
1643397460000|2022-01-28 19:17:40|12.49|11.09|12.43|11.03|12.49|11.09|12.32|10.92|0
1643397470000|2022-01-28 19:17:50|12.36|10.96|12.32|10.92|12.36|10.96|12.29|10.89|0
1643397480000|2022-01-28 19:18:00|12.21|10.81|12.26|10.86|12.26|10.86|12.21|10.81|0
1643397490000|2022-01-28 19:18:10|12.25|10.85|12.27|10.87|12.27|10.87|12.25|10.85|0
1643397500000|2022-01-28 19:18:20|12.18|10.78|12.11|10.71|12.18|10.78|12.11|10.71|0
1643397510000|2022-01-28 19:18:30|12.16|10.76|12.14|10.74|12.16|10.76|12.14|10.74|0
1643397520000|2022-01-28 19:18:40|12.09|10.69|12.14|10.74|12.15|10.75|12.09|10.69|0
1643397530000|2022-01-28 19:18:50|12.11|10.71|12.18|10.78|12.18|10.78|12.11|10.71|0
1643397540000|2022-01-28 19:19:00|12.14|10.74|12.12|10.72|12.16|10.76|12.12|10.72|0
1643397550000|2022-01-28 19:19:10|12.16|10.76|12.16|10.76|12.16|10.76|12.16|10.76|0
1643397560000|2022-01-28 19:19:20|12.11|10.71|12.14|10.74|12.14|10.74|12.11|10.71|0
1643397570000|2022-01-28 19:19:30|12.09|10.69|12.08|10.68|12.09|10.69|12.07|10.67|0
1643397580000|2022-01-28 19:19:40|12.09|10.69|12.2|10.8|12.2|10.8|12.09|10.69|0
1643397590000|2022-01-28 19:19:50|12.22|10.82|12.11|10.71|12.22|10.82|12.1|10.7|0
1643397600000|2022-01-28 19:20:00|12.12|10.72|12.05|10.65|12.12|10.72|12.05|10.65|0
1643397610000|2022-01-28 19:20:10|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1643397620000|2022-01-28 19:20:20|12.07|10.67|11.87|10.47|12.07|10.67|11.87|10.47|0
1643397630000|2022-01-28 19:20:30|11.81|10.41|11.76|10.36|11.81|10.41|11.76|10.36|0
1643397640000|2022-01-28 19:20:40|11.74|10.34|11.76|10.36|11.76|10.36|11.67|10.27|0
1643397650000|2022-01-28 19:20:50|11.81|10.41|11.93|10.53|11.93|10.53|11.81|10.41|0
1643397660000|2022-01-28 19:21:00|11.91|10.51|11.74|10.34|11.91|10.51|11.74|10.34|0
1643397670000|2022-01-28 19:21:10|11.84|10.44|11.76|10.36|11.84|10.44|11.76|10.36|0
1643397680000|2022-01-28 19:21:20|11.74|10.34|11.76|10.36|11.78|10.38|11.74|10.34|0
1643397690000|2022-01-28 19:21:30|11.8|10.4|11.74|10.34|11.83|10.43|11.72|10.32|0
1643397700000|2022-01-28 19:21:40|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1643397710000|2022-01-28 19:21:50|11.72|10.32|11.78|10.38|11.78|10.38|11.69|10.29|0
1643397720000|2022-01-28 19:22:00|11.79|10.39|11.7|10.3|11.79|10.39|11.7|10.3|0
1643397730000|2022-01-28 19:22:10|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1643397740000|2022-01-28 19:22:20|11.72|10.32|11.67|10.27|11.72|10.32|11.67|10.27|0
1643397750000|2022-01-28 19:22:30|11.69|10.29|11.69|10.29|11.69|10.29|11.69|10.29|0
1643397760000|2022-01-28 19:22:40|11.72|10.32|11.8|10.4|11.8|10.4|11.72|10.32|0
1643397770000|2022-01-28 19:22:50|11.78|10.38|11.75|10.35|11.78|10.38|11.74|10.34|0
1643397780000|2022-01-28 19:23:00|11.73|10.33|11.5|10.1|11.73|10.33|11.5|10.1|0
1643397790000|2022-01-28 19:23:10|11.39|9.99|11.42|10.02|11.42|10.02|11.35|9.95|0
1643397800000|2022-01-28 19:23:20|11.46|10.06|11.69|10.29|11.69|10.29|11.46|10.06|0
1643397810000|2022-01-28 19:23:30|11.76|10.36|11.75|10.35|11.76|10.36|11.72|10.32|0
1643397820000|2022-01-28 19:23:40|11.74|10.34|11.74|10.34|11.78|10.38|11.74|10.34|0
1643397830000|2022-01-28 19:23:50|11.63|10.23|11.6|10.2|11.63|10.23|11.54|10.14|0
1643397840000|2022-01-28 19:24:00|11.63|10.23|11.72|10.32|11.72|10.32|11.63|10.23|0
1643397850000|2022-01-28 19:24:10|11.76|10.36|11.65|10.25|11.76|10.36|11.65|10.25|0
1643397860000|2022-01-28 19:24:20|11.61|10.21|11.51|10.11|11.61|10.21|11.5|10.1|0
1643397870000|2022-01-28 19:24:30|11.5|10.1|11.49|10.09|11.51|10.11|11.48|10.08|0
1643397880000|2022-01-28 19:24:40|11.42|10.02|11.2|9.8|11.42|10.02|11.18|9.78|0
1643397890000|2022-01-28 19:24:50|11.16|9.76|11.12|9.72|11.18|9.78|11.12|9.72|0
1643397900000|2022-01-28 19:25:00|11.25|9.85|11.23|9.83|11.27|9.87|11.23|9.83|0
1643397910000|2022-01-28 19:25:10|11.29|9.89|11.27|9.87|11.33|9.93|11.25|9.85|0
1643397920000|2022-01-28 19:25:20|11.29|9.89|11.16|9.76|11.32|9.92|11.16|9.76|0
1643397930000|2022-01-28 19:25:30|11.12|9.72|11.29|9.89|11.3|9.9|11.12|9.72|0
1643397940000|2022-01-28 19:25:40|11.33|9.93|11.4|10|11.4|10|11.33|9.93|0
1643397950000|2022-01-28 19:25:50|11.38|9.98|11.39|9.99|11.39|9.99|11.34|9.94|0
1643397960000|2022-01-28 19:26:00|11.38|9.98|11.35|9.95|11.38|9.98|11.32|9.92|0
1643397970000|2022-01-28 19:26:10|11.37|9.97|11.29|9.89|11.37|9.97|11.29|9.89|0
1643397980000|2022-01-28 19:26:20|11.33|9.93|11.37|9.97|11.37|9.97|11.33|9.93|0
1643397990000|2022-01-28 19:26:30|11.31|9.91|11.14|9.74|11.31|9.91|11.14|9.74|0
1643398000000|2022-01-28 19:26:40|11.16|9.76|11.31|9.91|11.31|9.91|11.16|9.76|0
1643398010000|2022-01-28 19:26:50|11.2|9.8|11.52|10.12|11.52|10.12|11.2|9.8|0
1643398020000|2022-01-28 19:27:00|11.61|10.21|11.62|10.22|11.62|10.22|11.56|10.16|0
1643398030000|2022-01-28 19:27:10|11.57|10.17|11.52|10.12|11.61|10.21|11.52|10.12|0
1643398040000|2022-01-28 19:27:20|11.49|10.09|11.48|10.08|11.51|10.11|11.46|10.06|0
1643398050000|2022-01-28 19:27:30|11.47|10.07|11.52|10.12|11.52|10.12|11.47|10.07|0
1643398060000|2022-01-28 19:27:40|11.54|10.14|11.64|10.24|11.64|10.24|11.54|10.14|0
1643398070000|2022-01-28 19:27:50|11.63|10.23|11.52|10.12|11.63|10.23|11.52|10.12|0
1643398080000|2022-01-28 19:28:00|11.5|10.1|11.48|10.08|11.52|10.12|11.47|10.07|0
1643398090000|2022-01-28 19:28:10|11.52|10.12|11.49|10.09|11.52|10.12|11.48|10.08|0
1643398100000|2022-01-28 19:28:20|11.46|10.06|11.52|10.12|11.52|10.12|11.46|10.06|0
1643398110000|2022-01-28 19:28:30|11.5|10.1|11.49|10.09|11.58|10.18|11.49|10.09|0
1643398120000|2022-01-28 19:28:40|11.48|10.08|11.49|10.09|11.49|10.09|11.46|10.06|0
1643398130000|2022-01-28 19:28:50|11.47|10.07|11.41|10.01|11.47|10.07|11.4|10|0
1643398140000|2022-01-28 19:29:00|11.45|10.05|11.33|9.93|11.45|10.05|11.28|9.88|0
1643398150000|2022-01-28 19:29:10|11.31|9.91|11.31|9.91|11.31|9.91|11.26|9.86|0
1643398160000|2022-01-28 19:29:20|11.35|9.95|11.46|10.06|11.46|10.06|11.35|9.95|0
1643398170000|2022-01-28 19:29:30|11.43|10.03|11.31|9.91|11.48|10.08|11.31|9.91|0
1643398180000|2022-01-28 19:29:40|11.33|9.93|11.22|9.82|11.33|9.93|11.2|9.8|0
1643398190000|2022-01-28 19:29:50|11.25|9.85|11.18|9.78|11.25|9.85|11.18|9.78|0
1643398200000|2022-01-28 19:30:00|11.21|9.81|10.98|9.58|11.21|9.81|10.96|9.56|0
1643398210000|2022-01-28 19:30:10|10.96|9.56|10.73|9.33|10.96|9.56|10.73|9.33|0
1643398220000|2022-01-28 19:30:20|10.69|9.29|10.67|9.27|10.69|9.29|10.63|9.23|0
1643398230000|2022-01-28 19:30:30|10.75|9.35|10.75|9.35|10.77|9.37|10.75|9.35|0
1643398240000|2022-01-28 19:30:40|10.71|9.31|10.81|9.41|10.81|9.41|10.71|9.31|0
1643398250000|2022-01-28 19:30:50|10.85|9.45|11.04|9.64|11.06|9.66|10.85|9.45|0
1643398260000|2022-01-28 19:31:00|11|9.6|10.93|9.53|11|9.6|10.93|9.53|0
1643398270000|2022-01-28 19:31:10|11.02|9.62|11.27|9.87|11.29|9.89|11.02|9.62|0
1643398280000|2022-01-28 19:31:20|11.41|10.01|11.37|9.97|11.41|10.01|11.37|9.97|0
1643398290000|2022-01-28 19:31:30|11.42|10.02|11.37|9.97|11.42|10.02|11.35|9.95|0
1643398300000|2022-01-28 19:31:40|11.35|9.95|11.33|9.93|11.35|9.95|11.31|9.91|0
1643398310000|2022-01-28 19:31:50|11.37|9.97|11.44|10.04|11.44|10.04|11.37|9.97|0
1643398320000|2022-01-28 19:32:00|11.52|10.12|11.37|9.97|11.54|10.14|11.37|9.97|0
1643398330000|2022-01-28 19:32:10|11.34|9.94|11.31|9.91|11.37|9.97|11.31|9.91|0
1643398340000|2022-01-28 19:32:20|11.35|9.95|11.41|10.01|11.41|10.01|11.35|9.95|0
1643398350000|2022-01-28 19:32:30|11.43|10.03|11.55|10.15|11.55|10.15|11.43|10.03|0
1643398360000|2022-01-28 19:32:40|11.63|10.23|11.67|10.27|11.69|10.29|11.63|10.23|0
1643398370000|2022-01-28 19:32:50|11.66|10.26|11.6|10.2|11.66|10.26|11.6|10.2|0
1643398380000|2022-01-28 19:33:00|11.64|10.24|11.57|10.17|11.65|10.25|11.57|10.17|0
1643398390000|2022-01-28 19:33:10|11.54|10.14|11.51|10.11|11.54|10.14|11.49|10.09|0
1643398400000|2022-01-28 19:33:20|11.5|10.1|11.37|9.97|11.5|10.1|11.37|9.97|0
1643398410000|2022-01-28 19:33:30|11.36|9.96|11.33|9.93|11.36|9.96|11.33|9.93|0
1643398420000|2022-01-28 19:33:40|11.27|9.87|11.29|9.89|11.29|9.89|11.27|9.87|0
1643398430000|2022-01-28 19:33:50|11.26|9.86|11.26|9.86|11.3|9.9|11.26|9.86|0
1643398440000|2022-01-28 19:34:00|11.35|9.95|11.42|10.02|11.45|10.05|11.35|9.95|0
1643398450000|2022-01-28 19:34:10|11.4|10|11.39|9.99|11.44|10.04|11.38|9.98|0
1643398460000|2022-01-28 19:34:20|11.29|9.89|11.37|9.97|11.39|9.99|11.29|9.89|0
1643398470000|2022-01-28 19:34:30|11.35|9.95|11.36|9.96|11.37|9.97|11.35|9.95|0
1643398480000|2022-01-28 19:34:40|11.43|10.03|11.3|9.9|11.45|10.05|11.3|9.9|0
1643398490000|2022-01-28 19:34:50|11.29|9.89|11.18|9.78|11.29|9.89|11.18|9.78|0
1643398500000|2022-01-28 19:35:00|11.15|9.75|11.31|9.91|11.31|9.91|11.15|9.75|0
1643398510000|2022-01-28 19:35:10|11.43|10.03|11.29|9.89|11.48|10.08|11.29|9.89|0
1643398520000|2022-01-28 19:35:20|11.37|9.97|11.37|9.97|11.49|10.09|11.37|9.97|0
1643398530000|2022-01-28 19:35:30|11.36|9.96|11.31|9.91|11.36|9.96|11.31|9.91|0
1643398540000|2022-01-28 19:35:40|11.33|9.93|11.34|9.94|11.37|9.97|11.33|9.93|0
1643398550000|2022-01-28 19:35:50|11.33|9.93|11.37|9.97|11.39|9.99|11.33|9.93|0
1643398560000|2022-01-28 19:36:00|11.39|9.99|11.54|10.14|11.54|10.14|11.39|9.99|0
1643398570000|2022-01-28 19:36:10|11.5|10.1|11.37|9.97|11.5|10.1|11.37|9.97|0
1643398580000|2022-01-28 19:36:20|11.38|9.98|11.38|9.98|11.39|9.99|11.35|9.95|0
1643398590000|2022-01-28 19:36:30|11.41|10.01|11.5|10.1|11.5|10.1|11.41|10.01|0
1643398600000|2022-01-28 19:36:40|11.54|10.14|11.51|10.11|11.54|10.14|11.48|10.08|0
1643398610000|2022-01-28 19:36:50|11.5|10.1|11.69|10.29|11.69|10.29|11.48|10.08|0
1643398620000|2022-01-28 19:37:00|11.65|10.25|11.5|10.1|11.65|10.25|11.5|10.1|0
1643398630000|2022-01-28 19:37:10|11.41|10.01|11.47|10.07|11.5|10.1|11.39|9.99|0
1643398640000|2022-01-28 19:37:20|11.52|10.12|11.45|10.05|11.52|10.12|11.45|10.05|0
1643398650000|2022-01-28 19:37:30|11.43|10.03|11.43|10.03|11.47|10.07|11.43|10.03|0
1643398660000|2022-01-28 19:37:40|11.38|9.98|11.47|10.07|11.5|10.1|11.38|9.98|0
1643398670000|2022-01-28 19:37:50|11.48|10.08|11.44|10.04|11.48|10.08|11.43|10.03|0
1643398680000|2022-01-28 19:38:00|11.45|10.05|11.47|10.07|11.47|10.07|11.37|9.97|0
1643398690000|2022-01-28 19:38:10|11.41|10.01|11.41|10.01|11.43|10.03|11.41|10.01|0
1643398700000|2022-01-28 19:38:20|11.36|9.96|11.48|10.08|11.48|10.08|11.36|9.96|0
1643398710000|2022-01-28 19:38:30|11.47|10.07|11.47|10.07|11.52|10.12|11.47|10.07|0
1643398720000|2022-01-28 19:38:40|11.48|10.08|11.45|10.05|11.51|10.11|11.45|10.05|0
1643398730000|2022-01-28 19:38:50|11.52|10.12|11.35|9.95|11.52|10.12|11.35|9.95|0
1643398740000|2022-01-28 19:39:00|11.39|9.99|11.41|10.01|11.42|10.02|11.38|9.98|0
1643398750000|2022-01-28 19:39:10|11.38|9.98|11.45|10.05|11.46|10.06|11.38|9.98|0
1643398760000|2022-01-28 19:39:20|11.47|10.07|11.56|10.16|11.58|10.18|11.47|10.07|0
1643398770000|2022-01-28 19:39:30|11.52|10.12|11.44|10.04|11.52|10.12|11.44|10.04|0
1643398780000|2022-01-28 19:39:40|11.33|9.93|11.21|9.81|11.33|9.93|11.17|9.77|0
1643398790000|2022-01-28 19:39:50|11.22|9.82|11.62|10.22|11.62|10.22|11.22|9.82|0
1643398800000|2022-01-28 19:40:00|11.71|10.31|12.2|10.8|12.2|10.8|11.71|10.31|0
1643398810000|2022-01-28 19:40:10|12.4|11|12.35|10.95|12.4|11|12.35|10.95|0
1643398820000|2022-01-28 19:40:20|12.33|10.93|12.14|10.74|12.33|10.93|12.14|10.74|0
1643398830000|2022-01-28 19:40:30|12.15|10.75|12.13|10.73|12.17|10.77|12.13|10.73|0
1643398840000|2022-01-28 19:40:40|12.11|10.71|12.04|10.64|12.11|10.71|12.04|10.64|0
1643398850000|2022-01-28 19:40:50|12.02|10.62|12.06|10.66|12.12|10.72|12.02|10.62|0
1643398860000|2022-01-28 19:41:00|12.07|10.67|12.36|10.96|12.36|10.96|12.07|10.67|0
1643398870000|2022-01-28 19:41:10|12.38|10.98|12.26|10.86|12.38|10.98|12.24|10.84|0
1643398880000|2022-01-28 19:41:20|12.22|10.82|12.13|10.73|12.22|10.82|12.13|10.73|0
1643398890000|2022-01-28 19:41:30|12.12|10.72|12.14|10.74|12.17|10.77|12.12|10.72|0
1643398900000|2022-01-28 19:41:40|12.17|10.77|12.28|10.88|12.33|10.93|12.17|10.77|0
1643398910000|2022-01-28 19:41:50|12.31|10.91|12.35|10.95|12.36|10.96|12.31|10.91|0
1643398920000|2022-01-28 19:42:00|12.32|10.92|12.59|11.19|12.59|11.19|12.32|10.92|0
1643398930000|2022-01-28 19:42:10|12.58|11.18|12.6|11.2|12.6|11.2|12.56|11.16|0
1643398940000|2022-01-28 19:42:20|12.7|11.3|12.97|11.57|12.97|11.57|12.7|11.3|0
1643398950000|2022-01-28 19:42:30|12.95|11.55|12.97|11.57|12.97|11.57|12.94|11.54|0
1643398960000|2022-01-28 19:42:40|12.98|11.58|12.88|11.48|12.98|11.58|12.88|11.48|0
1643398970000|2022-01-28 19:42:50|12.81|11.41|12.84|11.44|12.85|11.45|12.81|11.41|0
1643398980000|2022-01-28 19:43:00|12.74|11.34|12.88|11.48|12.91|11.51|12.74|11.34|0
1643398990000|2022-01-28 19:43:10|12.87|11.47|12.8|11.4|12.88|11.48|12.8|11.4|0
1643399000000|2022-01-28 19:43:20|12.7|11.3|12.66|11.26|12.72|11.32|12.66|11.26|0
1643399010000|2022-01-28 19:43:30|12.63|11.23|12.67|11.27|12.67|11.27|12.63|11.23|0
1643399020000|2022-01-28 19:43:40|12.74|11.34|12.67|11.27|12.74|11.34|12.67|11.27|0
1643399030000|2022-01-28 19:43:50|12.7|11.3|12.78|11.38|12.78|11.38|12.68|11.28|0
1643399040000|2022-01-28 19:44:00|12.88|11.48|12.8|11.4|12.88|11.48|12.8|11.4|0
1643399050000|2022-01-28 19:44:10|12.79|11.39|12.87|11.47|12.91|11.51|12.79|11.39|0
1643399060000|2022-01-28 19:44:20|12.86|11.46|12.84|11.44|12.86|11.46|12.84|11.44|0
1643399070000|2022-01-28 19:44:30|12.88|11.48|12.95|11.55|12.98|11.58|12.88|11.48|0
1643399080000|2022-01-28 19:44:40|12.99|11.59|12.97|11.57|13.05|11.65|12.97|11.57|0
1643399090000|2022-01-28 19:44:50|12.98|11.58|12.91|11.51|12.98|11.58|12.89|11.49|0
1643399100000|2022-01-28 19:45:00|12.92|11.52|13.1|11.7|13.1|11.7|12.92|11.52|0
1643399110000|2022-01-28 19:45:10|13.14|11.74|12.99|11.59|13.14|11.74|12.99|11.59|0
1643399120000|2022-01-28 19:45:20|13|11.6|12.86|11.46|13|11.6|12.86|11.46|0
1643399130000|2022-01-28 19:45:30|12.88|11.48|12.85|11.45|12.89|11.49|12.85|11.45|0
1643399140000|2022-01-28 19:45:40|12.87|11.47|12.86|11.46|12.89|11.49|12.86|11.46|0
1643399150000|2022-01-28 19:45:50|12.87|11.47|12.88|11.48|12.89|11.49|12.87|11.47|0
1643399160000|2022-01-28 19:46:00|12.92|11.52|12.98|11.58|12.98|11.58|12.92|11.52|0
1643399170000|2022-01-28 19:46:10|12.97|11.57|12.91|11.51|13.01|11.61|12.91|11.51|0
1643399180000|2022-01-28 19:46:20|12.84|11.44|12.86|11.46|12.87|11.47|12.84|11.44|0
1643399190000|2022-01-28 19:46:30|12.63|11.23|12.58|11.18|12.63|11.23|12.58|11.18|0
1643399200000|2022-01-28 19:46:40|12.56|11.16|12.58|11.18|12.65|11.25|12.54|11.14|0
1643399210000|2022-01-28 19:46:50|12.72|11.32|12.77|11.37|12.77|11.37|12.7|11.3|0
1643399220000|2022-01-28 19:47:00|12.71|11.31|12.74|11.34|12.8|11.4|12.71|11.31|0
1643399230000|2022-01-28 19:47:10|12.71|11.31|12.87|11.47|12.87|11.47|12.71|11.31|0
1643399240000|2022-01-28 19:47:20|12.77|11.37|12.75|11.35|12.79|11.39|12.75|11.35|0
1643399250000|2022-01-28 19:47:30|12.79|11.39|12.7|11.3|12.8|11.4|12.7|11.3|0
1643399260000|2022-01-28 19:47:40|12.72|11.32|12.86|11.46|12.86|11.46|12.7|11.3|0
1643399270000|2022-01-28 19:47:50|12.84|11.44|12.91|11.51|12.91|11.51|12.84|11.44|0
1643399280000|2022-01-28 19:48:00|13|11.6|13.12|11.72|13.12|11.72|13|11.6|0
1643399290000|2022-01-28 19:48:10|13.36|11.96|13.51|12.11|13.51|12.11|13.36|11.96|0
1643399300000|2022-01-28 19:48:20|13.49|12.09|13.4|12|13.53|12.13|13.38|11.98|0
1643399310000|2022-01-28 19:48:30|13.37|11.97|13.41|12.01|13.43|12.03|13.37|11.97|0
1643399320000|2022-01-28 19:48:40|13.25|11.85|13.24|11.84|13.26|11.86|13.24|11.84|0
1643399330000|2022-01-28 19:48:50|13.2|11.8|13.34|11.94|13.35|11.95|13.2|11.8|0
1643399340000|2022-01-28 19:49:00|13.31|11.91|13.38|11.98|13.38|11.98|13.31|11.91|0
1643399350000|2022-01-28 19:49:10|13.36|11.96|13.29|11.89|13.36|11.96|13.29|11.89|0
1643399360000|2022-01-28 19:49:20|13.32|11.92|13.36|11.96|13.38|11.98|13.32|11.92|0
1643399370000|2022-01-28 19:49:30|13.43|12.03|13.42|12.02|13.43|12.03|13.42|12.02|0
1643399380000|2022-01-28 19:49:40|13.41|12.01|13.58|12.18|13.63|12.23|13.41|12.01|0
1643399390000|2022-01-28 19:49:50|13.56|12.16|13.51|12.11|13.56|12.16|13.51|12.11|0
1643399400000|2022-01-28 19:50:00|13.54|12.14|13.64|12.24|13.64|12.24|13.54|12.14|0
1643399410000|2022-01-28 19:50:10|13.65|12.25|13.43|12.03|13.65|12.25|13.43|12.03|0
1643399420000|2022-01-28 19:50:20|13.41|12.01|13.41|12.01|13.51|12.11|13.41|12.01|0
1643399430000|2022-01-28 19:50:30|13.38|11.98|13.46|12.06|13.46|12.06|13.38|11.98|0
1643399440000|2022-01-28 19:50:40|13.41|12.01|13.31|11.91|13.41|12.01|13.31|11.91|0
1643399450000|2022-01-28 19:50:50|13.38|11.98|13.31|11.91|13.38|11.98|13.31|11.91|0
1643399460000|2022-01-28 19:51:00|13.29|11.89|13.46|12.06|13.46|12.06|13.29|11.89|0
1643399470000|2022-01-28 19:51:10|13.42|12.02|13.36|11.96|13.42|12.02|13.36|11.96|0
1643399480000|2022-01-28 19:51:20|13.38|11.98|13.46|12.06|13.46|12.06|13.38|11.98|0
1643399490000|2022-01-28 19:51:30|13.51|12.11|13.48|12.08|13.51|12.11|13.48|12.08|0
1643399500000|2022-01-28 19:51:40|13.51|12.11|13.37|11.97|13.51|12.11|13.37|11.97|0
1643399510000|2022-01-28 19:51:50|13.4|12|13.38|11.98|13.42|12.02|13.38|11.98|0
1643399520000|2022-01-28 19:52:00|13.41|12.01|13.58|12.18|13.63|12.23|13.37|11.97|0
1643399530000|2022-01-28 19:52:10|13.6|12.2|13.41|12.01|13.6|12.2|13.41|12.01|0
1643399540000|2022-01-28 19:52:20|13.39|11.99|13.51|12.11|13.53|12.13|13.39|11.99|0
1643399550000|2022-01-28 19:52:30|13.48|12.08|13.54|12.14|13.54|12.14|13.48|12.08|0
1643399560000|2022-01-28 19:52:40|13.57|12.17|13.68|12.28|13.68|12.28|13.55|12.15|0
1643399570000|2022-01-28 19:52:50|13.78|12.38|13.74|12.34|13.78|12.38|13.74|12.34|0
1643399580000|2022-01-28 19:53:00|13.7|12.3|13.78|12.38|13.78|12.38|13.68|12.28|0
1643399590000|2022-01-28 19:53:10|13.83|12.43|13.85|12.45|13.95|12.55|13.83|12.43|0
1643399600000|2022-01-28 19:53:20|13.83|12.43|13.75|12.35|13.83|12.43|13.75|12.35|0
1643399610000|2022-01-28 19:53:30|13.55|12.15|13.58|12.18|13.59|12.19|13.55|12.15|0
1643399620000|2022-01-28 19:53:40|13.53|12.13|13.43|12.03|13.53|12.13|13.42|12.02|0
1643399630000|2022-01-28 19:53:50|13.38|11.98|13.43|12.03|13.46|12.06|13.36|11.96|0
1643399640000|2022-01-28 19:54:00|13.46|12.06|13.43|12.03|13.53|12.13|13.43|12.03|0
1643399650000|2022-01-28 19:54:10|13.29|11.89|13.09|11.69|13.29|11.89|13.09|11.69|0
1643399660000|2022-01-28 19:54:20|13.06|11.66|13.26|11.86|13.26|11.86|13.06|11.66|0
1643399670000|2022-01-28 19:54:30|13.24|11.84|13.32|11.92|13.36|11.96|13.24|11.84|0
1643399680000|2022-01-28 19:54:40|13.36|11.96|13.41|12.01|13.41|12.01|13.33|11.93|0
1643399690000|2022-01-28 19:54:50|13.33|11.93|13.46|12.06|13.46|12.06|13.31|11.91|0
1643399700000|2022-01-28 19:55:00|13.49|12.09|13.46|12.06|13.53|12.13|13.46|12.06|0
1643399710000|2022-01-28 19:55:10|13.57|12.17|14.05|12.65|14.05|12.65|13.57|12.17|0
1643399720000|2022-01-28 19:55:20|14.17|12.77|14.32|12.92|14.42|13.02|14.17|12.77|0
1643399730000|2022-01-28 19:55:30|14.31|12.91|14.23|12.83|14.31|12.91|14.21|12.81|0
1643399740000|2022-01-28 19:55:40|14.22|12.82|14.4|13|14.46|13.06|14.22|12.82|0
1643399750000|2022-01-28 19:55:50|14.44|13.04|14.37|12.97|14.44|13.04|14.33|12.93|0
1643399760000|2022-01-28 19:56:00|14.39|12.99|14.5|13.1|14.58|13.18|14.39|12.99|0
1643399770000|2022-01-28 19:56:10|14.49|13.09|14.37|12.97|14.57|13.17|14.37|12.97|0
1643399780000|2022-01-28 19:56:20|14.42|13.02|14.38|12.98|14.48|13.08|14.31|12.91|0
1643399790000|2022-01-28 19:56:30|14.26|12.86|14.23|12.83|14.28|12.88|14.23|12.83|0
1643399800000|2022-01-28 19:56:40|14.38|12.98|14.31|12.91|14.38|12.98|14.31|12.91|0
1643399810000|2022-01-28 19:56:50|14.28|12.88|14.31|12.91|14.31|12.91|14.28|12.88|0
1643399820000|2022-01-28 19:57:00|14.23|12.83|14.26|12.86|14.26|12.86|14.2|12.8|0
1643399830000|2022-01-28 19:57:10|14.38|12.98|14.31|12.91|14.38|12.98|14.31|12.91|0
1643399840000|2022-01-28 19:57:20|14.32|12.92|14.36|12.96|14.36|12.96|14.31|12.91|0
1643399850000|2022-01-28 19:57:30|14.35|12.95|14.44|13.04|14.44|13.04|14.33|12.93|0
1643399860000|2022-01-28 19:57:40|14.37|12.97|14.32|12.92|14.41|13.01|14.32|12.92|0
1643399870000|2022-01-28 19:57:50|14.35|12.95|14.38|12.98|14.38|12.98|14.33|12.93|0
1643399880000|2022-01-28 19:58:00|14.41|13.01|14.32|12.92|14.41|13.01|14.32|12.92|0
1643399890000|2022-01-28 19:58:10|14.18|12.78|14.23|12.83|14.28|12.88|14.18|12.78|0
1643399900000|2022-01-28 19:58:20|14.24|12.84|14.29|12.89|14.41|13.01|14.24|12.84|0
1643399910000|2022-01-28 19:58:30|14.28|12.88|14.32|12.92|14.32|12.92|14.27|12.87|0
1643399920000|2022-01-28 19:58:40|14.27|12.87|14.2|12.8|14.28|12.88|14.2|12.8|0
1643399930000|2022-01-28 19:58:50|14.24|12.84|14.31|12.91|14.32|12.92|14.24|12.84|0
1643399940000|2022-01-28 19:59:00|14.28|12.88|14.46|13.06|14.47|13.07|14.28|12.88|0
1643399950000|2022-01-28 19:59:10|14.44|13.04|14.44|13.04|14.44|13.04|14.4|13|0
1643399960000|2022-01-28 19:59:20|14.42|13.02|14.67|13.27|14.67|13.27|14.42|13.02|0
1643399970000|2022-01-28 19:59:30|14.58|13.18|14.51|13.11|14.6|13.2|14.51|13.11|0
1643399980000|2022-01-28 19:59:40|14.41|13.01|14.44|13.04|14.44|13.04|14.33|12.93|0
1643399990000|2022-01-28 19:59:50|14.47|13.07|14.45|13.05|14.49|13.09|14.45|13.05|0
1643400000000|2022-01-28 20:00:00|14.49|13.09|14.67|13.27|14.81|13.4|14.49|13.09|0
1643400010000|2022-01-28 20:00:10|14.7|13.3|14.79|13.38|14.79|13.38|14.7|13.3|0
1643400020000|2022-01-28 20:00:20|14.81|13.4|15|13.57|15|13.57|14.81|13.4|0
1643400030000|2022-01-28 20:00:30|14.95|13.52|15|13.57|15.07|13.64|14.95|13.52|0
1643400040000|2022-01-28 20:00:40|15.03|13.6|14.76|13.36|15.06|13.62|14.76|13.36|0
1643400050000|2022-01-28 20:00:50|14.85|13.43|14.75|13.35|14.85|13.43|14.74|13.33|0
1643400060000|2022-01-28 20:01:00|14.7|13.3|14.83|13.42|14.86|13.45|14.7|13.3|0
1643400070000|2022-01-28 20:01:10|14.67|13.27|14.59|13.19|14.67|13.27|14.59|13.19|0
1643400080000|2022-01-28 20:01:20|14.75|13.35|14.75|13.35|14.76|13.36|14.75|13.35|0
1643400090000|2022-01-28 20:01:30|14.72|13.32|14.63|13.23|14.72|13.32|14.63|13.23|0
1643400100000|2022-01-28 20:01:40|14.71|13.31|14.46|13.06|14.72|13.32|14.46|13.06|0
1643400110000|2022-01-28 20:01:50|14.36|12.96|14.46|13.06|14.49|13.09|14.36|12.96|0
1643400120000|2022-01-28 20:02:00|14.51|13.11|14.27|12.87|14.51|13.11|14.27|12.87|0
1643400130000|2022-01-28 20:02:10|14.31|12.91|14.33|12.93|14.34|12.94|14.28|12.88|0
1643400140000|2022-01-28 20:02:20|14.31|12.91|14.33|12.93|14.33|12.93|14.15|12.75|0
1643400150000|2022-01-28 20:02:30|14.31|12.91|14.41|13.01|14.41|13.01|14.25|12.85|0
1643400160000|2022-01-28 20:02:40|14.38|12.98|14.49|13.09|14.49|13.09|14.38|12.98|0
1643400170000|2022-01-28 20:02:50|14.38|12.98|14.46|13.06|14.46|13.06|14.38|12.98|0
1643400180000|2022-01-28 20:03:00|14.55|13.15|14.45|13.05|14.55|13.15|14.45|13.05|0
1643400190000|2022-01-28 20:03:10|14.55|13.15|15.03|13.6|15.03|13.6|14.55|13.15|0
1643400200000|2022-01-28 20:03:20|15|13.57|16.13|14.6|16.18|14.64|15|13.57|0
1643400210000|2022-01-28 20:03:30|14.5|13.1|14.45|13.05|14.52|13.12|14.45|13.05|0
1643400220000|2022-01-28 20:03:40|14.29|12.89|13.71|12.31|14.35|12.95|13.71|12.31|0
1643400230000|2022-01-28 20:03:50|13.77|12.37|13.29|11.89|13.77|12.37|13.19|11.79|0
1643400240000|2022-01-28 20:04:00|12.4|11|12.43|11.03|12.43|11.03|12.37|10.97|0
1643400250000|2022-01-28 20:04:10|12.69|11.29|12.65|11.25|12.69|11.29|12.61|11.21|0
1643400260000|2022-01-28 20:04:20|12.63|11.23|12.61|11.21|12.66|11.26|12.59|11.19|0
1643400270000|2022-01-28 20:04:30|12.59|11.19|12.57|11.17|12.6|11.2|12.57|11.17|0
1643400280000|2022-01-28 20:04:40|12.56|11.16|12.49|11.09|12.56|11.16|12.49|11.09|0
1643400290000|2022-01-28 20:04:50|12.51|11.11|12.55|11.15|12.56|11.16|12.47|11.07|0
1643400300000|2022-01-28 20:05:00|12.44|11.04|12.67|11.27|12.67|11.27|12.44|11.04|0
1643400310000|2022-01-28 20:05:10|12.61|11.21|12.68|11.28|12.68|11.28|12.61|11.21|0
1643400320000|2022-01-28 20:05:20|12.55|11.15|12.47|11.07|12.55|11.15|12.47|11.07|0
1643400330000|2022-01-28 20:05:30|12.44|11.04|12.49|11.09|12.49|11.09|12.44|11.04|0
1643400340000|2022-01-28 20:05:40|12.5|11.1|12.37|10.97|12.5|11.1|12.37|10.97|0
1643400350000|2022-01-28 20:05:50|12.35|10.95|12.41|11.01|12.41|11.01|12.35|10.95|0
1643400360000|2022-01-28 20:06:00|12.42|11.02|12.38|10.98|12.47|11.07|12.38|10.98|0
1643400370000|2022-01-28 20:06:10|12.4|11|12.45|11.05|12.49|11.09|12.4|11|0
1643400380000|2022-01-28 20:06:20|12.47|11.07|12.51|11.11|12.51|11.11|12.47|11.07|0
1643400390000|2022-01-28 20:06:30|12.49|11.09|12.44|11.04|12.54|11.14|12.44|11.04|0
1643400400000|2022-01-28 20:06:40|12.41|11.01|12.35|10.95|12.41|11.01|12.35|10.95|0
1643400410000|2022-01-28 20:06:50|12.32|10.92|12.37|10.97|12.37|10.97|12.3|10.9|0
1643400420000|2022-01-28 20:07:00|12.35|10.95|12.35|10.95|12.4|11|12.35|10.95|0
1643400430000|2022-01-28 20:07:10|12.37|10.97|12.4|11|12.44|11.04|12.37|10.97|0
1643400440000|2022-01-28 20:07:20|12.37|10.97|12.4|11|12.4|11|12.35|10.95|0
1643400450000|2022-01-28 20:07:30|12.58|11.18|12.57|11.17|12.58|11.18|12.54|11.14|0
1643400460000|2022-01-28 20:07:40|12.52|11.12|12.55|11.15|12.56|11.16|12.52|11.12|0
1643400470000|2022-01-28 20:07:50|12.47|11.07|12.48|11.08|12.5|11.1|12.47|11.07|0
1643400480000|2022-01-28 20:08:00|12.44|11.04|12.52|11.12|12.56|11.16|12.44|11.04|0
1643400490000|2022-01-28 20:08:10|12.51|11.11|12.47|11.07|12.51|11.11|12.47|11.07|0
1643400500000|2022-01-28 20:08:20|12.45|11.05|12.58|11.18|12.58|11.18|12.39|10.99|0
1643400510000|2022-01-28 20:08:30|12.61|11.21|12.85|11.45|12.87|11.47|12.61|11.21|0
1643400520000|2022-01-28 20:08:40|12.87|11.47|12.68|11.28|12.87|11.47|12.68|11.28|0
1643400530000|2022-01-28 20:08:50|12.75|11.35|12.78|11.38|12.78|11.38|12.73|11.33|0
1643400540000|2022-01-28 20:09:00|12.75|11.35|12.8|11.4|12.82|11.42|12.75|11.35|0
1643400550000|2022-01-28 20:09:10|12.79|11.39|12.75|11.35|12.8|11.4|12.75|11.35|0
1643400560000|2022-01-28 20:09:20|12.78|11.38|12.78|11.38|12.82|11.42|12.78|11.38|0
1643400570000|2022-01-28 20:09:30|12.75|11.35|12.67|11.27|12.75|11.35|12.67|11.27|0
1643400580000|2022-01-28 20:09:40|12.7|11.3|12.7|11.3|12.85|11.45|12.7|11.3|0
1643400590000|2022-01-28 20:09:50|12.76|11.36|12.7|11.3|12.76|11.36|12.7|11.3|0
1643400600000|2022-01-28 20:10:00|12.75|11.35|12.44|11.04|12.75|11.35|12.44|11.04|0
1643400610000|2022-01-28 20:10:10|12.43|11.03|12.58|11.18|12.58|11.18|12.35|10.95|0
1643400620000|2022-01-28 20:10:20|12.66|11.26|12.6|11.2|12.67|11.27|12.58|11.18|0
1643400630000|2022-01-28 20:10:30|12.61|11.21|12.56|11.16|12.61|11.21|12.56|11.16|0
1643400640000|2022-01-28 20:10:40|12.6|11.2|12.7|11.3|12.7|11.3|12.58|11.18|0
1643400650000|2022-01-28 20:10:50|12.68|11.28|12.49|11.09|12.68|11.28|12.49|11.09|0
1643400660000|2022-01-28 20:11:00|12.54|11.14|12.46|11.06|12.54|11.14|12.43|11.03|0
1643400670000|2022-01-28 20:11:10|12.45|11.05|12.38|10.98|12.52|11.12|12.38|10.98|0
1643400680000|2022-01-28 20:11:20|12.35|10.95|12.44|11.04|12.44|11.04|12.35|10.95|0
1643400690000|2022-01-28 20:11:30|12.25|10.85|12.13|10.73|12.25|10.85|12.11|10.71|0
1643400700000|2022-01-28 20:11:40|12.07|10.67|12|10.6|12.07|10.67|11.93|10.53|0
1643400710000|2022-01-28 20:11:50|12.07|10.67|12|10.6|12.07|10.67|11.98|10.58|0
1643400720000|2022-01-28 20:12:00|12.07|10.67|12.03|10.63|12.15|10.75|12.03|10.63|0
1643400730000|2022-01-28 20:12:10|12|10.6|11.93|10.53|12.04|10.64|11.93|10.53|0
1643400740000|2022-01-28 20:12:20|11.98|10.58|12.03|10.63|12.07|10.67|11.98|10.58|0
1643400750000|2022-01-28 20:12:30|12.02|10.62|11.96|10.56|12.02|10.62|11.96|10.56|0
1643400760000|2022-01-28 20:12:40|11.87|10.47|11.99|10.59|11.99|10.59|11.87|10.47|0
1643400770000|2022-01-28 20:12:50|11.98|10.58|11.86|10.46|11.98|10.58|11.83|10.43|0
1643400780000|2022-01-28 20:13:00|11.91|10.51|11.93|10.53|12.02|10.62|11.91|10.51|0
1643400790000|2022-01-28 20:13:10|11.95|10.55|11.92|10.52|11.95|10.55|11.83|10.43|0
1643400800000|2022-01-28 20:13:20|11.88|10.48|11.85|10.45|11.88|10.48|11.85|10.45|0
1643400810000|2022-01-28 20:13:30|11.82|10.42|11.88|10.48|11.88|10.48|11.82|10.42|0
1643400820000|2022-01-28 20:13:40|11.86|10.46|11.86|10.46|11.87|10.47|11.86|10.46|0
1643400830000|2022-01-28 20:13:50|11.83|10.43|11.84|10.44|11.84|10.44|11.8|10.4|0
1643400840000|2022-01-28 20:14:00|11.86|10.46|12.09|10.69|12.09|10.69|11.86|10.46|0
1643400850000|2022-01-28 20:14:10|12.11|10.71|12.14|10.74|12.21|10.81|12.1|10.7|0
1643400860000|2022-01-28 20:14:20|12.09|10.69|12.08|10.68|12.09|10.69|12.04|10.64|0
1643400870000|2022-01-28 20:14:30|12.19|10.79|12.21|10.81|12.21|10.81|12.18|10.78|0
1643400880000|2022-01-28 20:14:40|12.23|10.83|12.25|10.85|12.25|10.85|12.21|10.81|0
1643400890000|2022-01-28 20:14:50|12.21|10.81|12.23|10.83|12.26|10.86|12.21|10.81|0
1643400900000|2022-01-28 20:15:00|12.38|10.98|12.49|11.09|12.49|11.09|12.37|10.97|0
1643400910000|2022-01-28 20:15:10|12.53|11.13|12.53|11.13|12.63|11.23|12.53|11.13|0
1643400920000|2022-01-28 20:15:20|12.38|10.98|12.46|11.06|12.49|11.09|12.38|10.98|0
1643400930000|2022-01-28 20:15:30|12.61|11.21|12.8|11.4|12.8|11.4|12.61|11.21|0
1643400940000|2022-01-28 20:15:40|12.94|11.54|12.86|11.46|12.94|11.54|12.85|11.45|0
1643400950000|2022-01-28 20:15:50|12.92|11.52|12.76|11.36|12.92|11.52|12.76|11.36|0
1643400960000|2022-01-28 20:16:00|12.77|11.37|12.87|11.47|12.87|11.47|12.75|11.35|0
1643400970000|2022-01-28 20:16:10|12.83|11.43|12.73|11.33|12.87|11.47|12.73|11.33|0
1643400980000|2022-01-28 20:16:20|12.7|11.3|12.56|11.16|12.73|11.33|12.56|11.16|0
1643400990000|2022-01-28 20:16:30|12.49|11.09|12.49|11.09|12.49|11.09|12.43|11.03|0
1643401000000|2022-01-28 20:16:40|12.5|11.1|12.56|11.16|12.56|11.16|12.5|11.1|0
1643401010000|2022-01-28 20:16:50|12.58|11.18|12.52|11.12|12.58|11.18|12.52|11.12|0
1643401020000|2022-01-28 20:17:00|12.49|11.09|12.4|11|12.49|11.09|12.4|11|0
1643401030000|2022-01-28 20:17:10|12.47|11.07|12.35|10.95|12.47|11.07|12.35|10.95|0
1643401040000|2022-01-28 20:17:20|12.37|10.97|12.37|10.97|12.37|10.97|12.34|10.94|0
1643401050000|2022-01-28 20:17:30|12.36|10.96|12.39|10.99|12.39|10.99|12.34|10.94|0
1643401060000|2022-01-28 20:17:40|12.58|11.18|12.34|10.94|12.58|11.18|12.34|10.94|0
1643401070000|2022-01-28 20:17:50|12.3|10.9|12.14|10.74|12.3|10.9|12.14|10.74|0
1643401080000|2022-01-28 20:18:00|12.1|10.7|12.16|10.76|12.16|10.76|12.1|10.7|0
1643401090000|2022-01-28 20:18:10|12.22|10.82|12.25|10.85|12.27|10.87|12.22|10.82|0
1643401100000|2022-01-28 20:18:20|12.38|10.98|12.46|11.06|12.51|11.11|12.36|10.96|0
1643401110000|2022-01-28 20:18:30|12.42|11.02|12.42|11.02|12.42|11.02|12.34|10.94|0
1643401120000|2022-01-28 20:18:40|12.39|10.99|12.3|10.9|12.4|11|12.3|10.9|0
1643401130000|2022-01-28 20:18:50|12.36|10.96|12.4|11|12.42|11.02|12.36|10.96|0
1643401140000|2022-01-28 20:19:00|12.46|11.06|12.65|11.25|12.65|11.25|12.46|11.06|0
1643401150000|2022-01-28 20:19:10|12.63|11.23|12.62|11.22|12.63|11.23|12.58|11.18|0
1643401160000|2022-01-28 20:19:20|12.68|11.28|12.56|11.16|12.68|11.28|12.56|11.16|0
1643401170000|2022-01-28 20:19:30|12.57|11.17|12.69|11.29|12.72|11.32|12.57|11.17|0
1643401180000|2022-01-28 20:19:40|12.71|11.31|12.68|11.28|12.72|11.32|12.68|11.28|0
1643401190000|2022-01-28 20:19:50|12.63|11.23|12.68|11.28|12.68|11.28|12.63|11.23|0
1643401200000|2022-01-28 20:20:00|12.44|11.04|12.63|11.23|12.64|11.24|12.44|11.04|0
1643401210000|2022-01-28 20:20:10|12.77|11.37|12.95|11.55|12.95|11.55|12.76|11.36|0
1643401220000|2022-01-28 20:20:20|13.1|11.7|13.25|11.85|13.25|11.85|13.1|11.7|0
1643401230000|2022-01-28 20:20:30|13.29|11.89|13.29|11.89|13.34|11.94|13.29|11.89|0
1643401240000|2022-01-28 20:20:40|13.31|11.91|13.29|11.89|13.33|11.93|13.29|11.89|0
1643401250000|2022-01-28 20:20:50|13.39|11.99|13.35|11.95|13.39|11.99|13.31|11.91|0
1643401260000|2022-01-28 20:21:00|13.34|11.94|13.71|12.31|13.71|12.31|13.34|11.94|0
1643401270000|2022-01-28 20:21:10|13.72|12.32|13.69|12.29|13.72|12.32|13.69|12.29|0
1643401280000|2022-01-28 20:21:20|13.62|12.22|13.75|12.35|13.77|12.37|13.62|12.22|0
1643401290000|2022-01-28 20:21:30|13.76|12.36|13.72|12.32|13.76|12.36|13.69|12.29|0
1643401300000|2022-01-28 20:21:40|13.69|12.29|13.59|12.19|13.69|12.29|13.57|12.17|0
1643401310000|2022-01-28 20:21:50|13.62|12.22|13.59|12.19|13.62|12.22|13.57|12.17|0
1643401320000|2022-01-28 20:22:00|13.62|12.22|13.54|12.14|13.62|12.22|13.54|12.14|0
1643401330000|2022-01-28 20:22:10|13.57|12.17|13.51|12.11|13.57|12.17|13.51|12.11|0
1643401340000|2022-01-28 20:22:20|13.6|12.2|13.59|12.19|13.6|12.2|13.59|12.19|0
1643401350000|2022-01-28 20:22:30|13.64|12.24|13.67|12.27|13.67|12.27|13.64|12.24|0
1643401360000|2022-01-28 20:22:40|13.64|12.24|13.72|12.32|13.72|12.32|13.64|12.24|0
1643401370000|2022-01-28 20:22:50|13.73|12.33|13.69|12.29|13.74|12.34|13.69|12.29|0
1643401380000|2022-01-28 20:23:00|13.72|12.32|13.67|12.27|13.77|12.37|13.67|12.27|0
1643401390000|2022-01-28 20:23:10|13.62|12.22|13.64|12.24|13.64|12.24|13.62|12.22|0
1643401400000|2022-01-28 20:23:20|13.68|12.28|13.71|12.31|13.77|12.37|13.68|12.28|0
1643401410000|2022-01-28 20:23:30|13.64|12.24|13.63|12.23|13.67|12.27|13.63|12.23|0
1643401420000|2022-01-28 20:23:40|13.48|12.08|13.43|12.03|13.48|12.08|13.39|11.99|0
1643401430000|2022-01-28 20:23:50|13.44|12.04|13.39|11.99|13.44|12.04|13.38|11.98|0
1643401440000|2022-01-28 20:24:00|13.41|12.01|13.44|12.04|13.44|12.04|13.4|12|0
1643401450000|2022-01-28 20:24:10|13.57|12.17|13.46|12.06|13.57|12.17|13.44|12.04|0
1643401460000|2022-01-28 20:24:20|13.51|12.11|13.57|12.17|13.57|12.17|13.5|12.1|0
1643401470000|2022-01-28 20:24:30|13.49|12.09|13.56|12.16|13.57|12.17|13.49|12.09|0
1643401480000|2022-01-28 20:24:40|13.59|12.19|13.62|12.22|13.62|12.22|13.56|12.16|0
1643401490000|2022-01-28 20:24:50|13.64|12.24|13.69|12.29|13.69|12.29|13.64|12.24|0
1643401500000|2022-01-28 20:25:00|13.74|12.34|13.69|12.29|13.74|12.34|13.69|12.29|0
1643401510000|2022-01-28 20:25:10|13.62|12.22|13.69|12.29|13.77|12.37|13.62|12.22|0
1643401520000|2022-01-28 20:25:20|13.68|12.28|14.35|12.95|14.35|12.95|13.68|12.28|0
1643401530000|2022-01-28 20:25:30|14.36|12.96|14.23|12.83|14.38|12.98|14.23|12.83|0
1643401540000|2022-01-28 20:25:40|13.32|11.92|13.25|11.85|13.32|11.92|13.24|11.84|0
1643401550000|2022-01-28 20:25:50|13.12|11.72|13.14|11.74|13.19|11.79|13.12|11.72|0
1643401560000|2022-01-28 20:26:00|13.15|11.75|12.88|11.48|13.15|11.75|12.88|11.48|0
1643401570000|2022-01-28 20:26:10|12.81|11.41|12.99|11.59|12.99|11.59|12.81|11.41|0
1643401580000|2022-01-28 20:26:20|12.86|11.46|12.98|11.58|12.98|11.58|12.81|11.41|0
1643401590000|2022-01-28 20:26:30|12.91|11.51|12.65|11.25|12.91|11.51|12.62|11.22|0
1643401600000|2022-01-28 20:26:40|12.78|11.38|12.76|11.36|12.78|11.38|12.74|11.34|0
1643401610000|2022-01-28 20:26:50|12.81|11.41|12.81|11.41|12.83|11.43|12.81|11.41|0
1643401620000|2022-01-28 20:27:00|12.98|11.58|12.91|11.51|13.03|11.63|12.91|11.51|0
1643401630000|2022-01-28 20:27:10|12.89|11.49|12.93|11.53|12.93|11.53|12.88|11.48|0
1643401640000|2022-01-28 20:27:20|12.78|11.38|12.8|11.4|12.83|11.43|12.76|11.36|0
1643401650000|2022-01-28 20:27:30|12.83|11.43|12.98|11.58|12.98|11.58|12.81|11.41|0
1643401660000|2022-01-28 20:27:40|13.01|11.61|12.98|11.58|13.03|11.63|12.98|11.58|0
1643401670000|2022-01-28 20:27:50|12.93|11.53|12.93|11.53|12.93|11.53|12.93|11.53|0
1643401680000|2022-01-28 20:28:00|13.03|11.63|12.97|11.57|13.08|11.68|12.97|11.57|0
1643401690000|2022-01-28 20:28:10|12.99|11.59|13.03|11.63|13.08|11.68|12.97|11.57|0
1643401700000|2022-01-28 20:28:20|13.02|11.62|12.89|11.49|13.02|11.62|12.89|11.49|0
1643401710000|2022-01-28 20:28:30|12.88|11.48|12.91|11.51|12.96|11.56|12.88|11.48|0
1643401720000|2022-01-28 20:28:40|12.93|11.53|12.74|11.34|12.93|11.53|12.74|11.34|0
1643401730000|2022-01-28 20:28:50|12.76|11.36|12.71|11.31|12.81|11.41|12.71|11.31|0
1643401740000|2022-01-28 20:29:00|12.91|11.51|12.91|11.51|12.98|11.58|12.91|11.51|0
1643401750000|2022-01-28 20:29:10|12.86|11.46|12.86|11.46|12.86|11.46|12.71|11.31|0
1643401760000|2022-01-28 20:29:20|12.87|11.47|12.86|11.46|12.87|11.47|12.81|11.41|0
1643401770000|2022-01-28 20:29:30|12.82|11.42|12.91|11.51|12.91|11.51|12.81|11.41|0
1643401780000|2022-01-28 20:29:40|12.96|11.56|12.99|11.59|13.05|11.65|12.96|11.56|0
1643401790000|2022-01-28 20:29:50|12.96|11.56|13|11.6|13|11.6|12.96|11.56|0
1643401800000|2022-01-28 20:30:00|12.98|11.58|12.87|11.47|12.98|11.58|12.87|11.47|0
1643401810000|2022-01-28 20:30:10|12.83|11.43|12.75|11.35|12.84|11.44|12.64|11.24|0
1643401820000|2022-01-28 20:30:20|12.67|11.27|12.43|11.03|12.67|11.27|12.43|11.03|0
1643401830000|2022-01-28 20:30:30|12.16|10.76|12.13|10.73|12.16|10.76|12.13|10.73|0
1643401840000|2022-01-28 20:30:40|12.09|10.69|12.16|10.76|12.18|10.78|12.09|10.69|0
1643401850000|2022-01-28 20:30:50|12.13|10.73|12.16|10.76|12.21|10.81|12.13|10.73|0
1643401860000|2022-01-28 20:31:00|12.25|10.85|11.98|10.58|12.3|10.9|11.98|10.58|0
1643401870000|2022-01-28 20:31:10|11.93|10.53|11.91|10.51|11.93|10.53|11.8|10.4|0
1643401880000|2022-01-28 20:31:20|11.89|10.49|11.82|10.42|11.91|10.51|11.82|10.42|0
1643401890000|2022-01-28 20:31:30|11.86|10.46|11.93|10.53|11.93|10.53|11.86|10.46|0
1643401900000|2022-01-28 20:31:40|12.07|10.67|12.14|10.74|12.19|10.79|12.07|10.67|0
1643401910000|2022-01-28 20:31:50|12.12|10.72|12.08|10.68|12.16|10.76|12.08|10.68|0
1643401920000|2022-01-28 20:32:00|12.12|10.72|12.3|10.9|12.3|10.9|12.12|10.72|0
1643401930000|2022-01-28 20:32:10|12.36|10.96|12.42|11.02|12.42|11.02|12.36|10.96|0
1643401940000|2022-01-28 20:32:20|12.38|10.98|12.63|11.23|12.63|11.23|12.38|10.98|0
1643401950000|2022-01-28 20:32:30|12.66|11.26|12.65|11.25|12.67|11.27|12.61|11.21|0
1643401960000|2022-01-28 20:32:40|12.54|11.14|12.52|11.12|12.54|11.14|12.49|11.09|0
1643401970000|2022-01-28 20:32:50|12.59|11.19|12.64|11.24|12.64|11.24|12.59|11.19|0
1643401980000|2022-01-28 20:33:00|12.61|11.21|12.95|11.55|12.95|11.55|12.61|11.21|0
1643401990000|2022-01-28 20:33:10|13.06|11.66|13.35|11.95|13.35|11.95|13.06|11.66|0
1643402000000|2022-01-28 20:33:20|13.45|12.05|13.56|12.16|13.58|12.18|13.45|12.05|0
1643402010000|2022-01-28 20:33:30|13.61|12.21|13.61|12.21|13.61|12.21|13.58|12.18|0
1643402020000|2022-01-28 20:33:40|13.71|12.31|13.74|12.34|13.79|12.39|13.71|12.31|0
1643402030000|2022-01-28 20:33:50|13.61|12.21|13.57|12.17|13.61|12.21|13.57|12.17|0
1643402040000|2022-01-28 20:34:00|13.58|12.18|13.61|12.21|13.61|12.21|13.43|12.03|0
1643402050000|2022-01-28 20:34:10|13.76|12.36|13.84|12.44|13.84|12.44|13.71|12.31|0
1643402060000|2022-01-28 20:34:20|13.83|12.43|13.92|12.52|13.92|12.52|13.83|12.43|0
1643402070000|2022-01-28 20:34:30|13.94|12.54|14.08|12.68|14.08|12.68|13.94|12.54|0
1643402080000|2022-01-28 20:34:40|14.1|12.7|13.89|12.49|14.1|12.7|13.89|12.49|0
1643402090000|2022-01-28 20:34:50|13.92|12.52|13.87|12.47|13.92|12.52|13.87|12.47|0
1643402100000|2022-01-28 20:35:00|13.79|12.39|13.76|12.36|13.79|12.39|13.71|12.31|0
1643402110000|2022-01-28 20:35:10|13.72|12.32|13.61|12.21|13.72|12.32|13.58|12.18|0
1643402120000|2022-01-28 20:35:20|13.63|12.23|13.63|12.23|13.63|12.23|13.61|12.21|0
1643402130000|2022-01-28 20:35:30|13.61|12.21|13.5|12.1|13.61|12.21|13.5|12.1|0
1643402140000|2022-01-28 20:35:40|13.56|12.16|13.71|12.31|13.71|12.31|13.56|12.16|0
1643402150000|2022-01-28 20:35:50|13.76|12.36|13.8|12.4|13.8|12.4|13.76|12.36|0
1643402160000|2022-01-28 20:36:00|13.83|12.43|14.02|12.62|14.05|12.65|13.83|12.43|0
1643402170000|2022-01-28 20:36:10|14.05|12.65|14.01|12.61|14.05|12.65|14|12.6|0
1643402180000|2022-01-28 20:36:20|13.98|12.58|14.02|12.62|14.02|12.62|13.89|12.49|0
1643402190000|2022-01-28 20:36:30|14.05|12.65|14.09|12.69|14.09|12.69|14.05|12.65|0
1643402200000|2022-01-28 20:36:40|14.05|12.65|14.09|12.69|14.1|12.7|14.05|12.65|0
1643402210000|2022-01-28 20:36:50|14.05|12.65|13.93|12.53|14.05|12.65|13.93|12.53|0
1643402220000|2022-01-28 20:37:00|13.81|12.41|13.53|12.13|13.81|12.41|13.53|12.13|0
1643402230000|2022-01-28 20:37:10|13.66|12.26|13.63|12.23|13.66|12.26|13.61|12.21|0
1643402240000|2022-01-28 20:37:20|13.84|12.44|13.89|12.49|13.97|12.57|13.84|12.44|0
1643402250000|2022-01-28 20:37:30|13.76|12.36|13.86|12.46|13.93|12.53|13.76|12.36|0
1643402260000|2022-01-28 20:37:40|14.02|12.62|14|12.6|14.1|12.7|14|12.6|0
1643402270000|2022-01-28 20:37:50|13.81|12.41|13.86|12.46|13.86|12.46|13.81|12.41|0
1643402280000|2022-01-28 20:38:00|14.02|12.62|13.96|12.56|14.03|12.63|13.96|12.56|0
1643402290000|2022-01-28 20:38:10|13.86|12.46|13.72|12.32|13.86|12.46|13.72|12.32|0
1643402300000|2022-01-28 20:38:20|13.89|12.49|13.97|12.57|14.02|12.62|13.89|12.49|0
1643402310000|2022-01-28 20:38:30|13.92|12.52|13.84|12.44|13.92|12.52|13.82|12.42|0
1643402320000|2022-01-28 20:38:40|13.73|12.33|13.72|12.32|13.76|12.36|13.71|12.31|0
1643402330000|2022-01-28 20:38:50|13.71|12.31|13.76|12.36|13.76|12.36|13.71|12.31|0
1643402340000|2022-01-28 20:39:00|13.75|12.35|13.84|12.44|13.84|12.44|13.75|12.35|0
1643402350000|2022-01-28 20:39:10|13.88|12.48|13.9|12.5|13.9|12.5|13.84|12.44|0
1643402360000|2022-01-28 20:39:20|13.94|12.54|14.03|12.63|14.1|12.7|13.94|12.54|0
1643402370000|2022-01-28 20:39:30|14.05|12.65|13.92|12.52|14.05|12.65|13.92|12.52|0
1643402380000|2022-01-28 20:39:40|13.76|12.36|13.92|12.52|13.94|12.54|13.76|12.36|0
1643402390000|2022-01-28 20:39:50|13.94|12.54|13.99|12.59|13.99|12.59|13.86|12.46|0
1643402400000|2022-01-28 20:40:00|13.97|12.57|14.07|12.67|14.07|12.67|13.97|12.57|0
1643402410000|2022-01-28 20:40:10|14.13|12.73|14.13|12.73|14.26|12.86|14.13|12.73|0
1643402420000|2022-01-28 20:40:20|14.15|12.75|14.02|12.62|14.15|12.75|13.97|12.57|0
1643402430000|2022-01-28 20:40:30|13.94|12.54|13.97|12.57|13.97|12.57|13.94|12.54|0
1643402440000|2022-01-28 20:40:40|13.94|12.54|13.97|12.57|14.02|12.62|13.94|12.54|0
1643402450000|2022-01-28 20:40:50|14.05|12.65|14.03|12.63|14.05|12.65|14.03|12.63|0
1643402460000|2022-01-28 20:41:00|14.1|12.7|14.29|12.89|14.29|12.89|14.07|12.67|0
1643402470000|2022-01-28 20:41:10|14.25|12.85|14.03|12.63|14.25|12.85|14.03|12.63|0
1643402480000|2022-01-28 20:41:20|14.05|12.65|14.15|12.75|14.15|12.75|14.05|12.65|0
1643402490000|2022-01-28 20:41:30|14.23|12.83|14.23|12.83|14.23|12.83|14.22|12.82|0
1643402500000|2022-01-28 20:41:40|14.21|12.81|14.31|12.91|14.31|12.91|14.21|12.81|0
1643402510000|2022-01-28 20:41:50|14.29|12.89|14.29|12.89|14.29|12.89|14.29|12.89|0
1643402520000|2022-01-28 20:42:00|14.19|12.79|14.15|12.75|14.19|12.79|14.07|12.67|0
1643402530000|2022-01-28 20:42:10|14.18|12.78|14.18|12.78|14.18|12.78|14.15|12.75|0
1643402540000|2022-01-28 20:42:20|14.13|12.73|14.23|12.83|14.23|12.83|14.13|12.73|0
1643402550000|2022-01-28 20:42:30|14.21|12.81|14.15|12.75|14.21|12.81|14.13|12.73|0
1643402560000|2022-01-28 20:42:40|14.18|12.78|14.14|12.74|14.18|12.78|14.13|12.73|0
1643402570000|2022-01-28 20:42:50|14.15|12.75|14.26|12.86|14.26|12.86|14.15|12.75|0
1643402580000|2022-01-28 20:43:00|14.29|12.89|14.26|12.86|14.29|12.89|14.26|12.86|0
1643402590000|2022-01-28 20:43:10|14.29|12.89|14.46|13.06|14.46|13.06|14.29|12.89|0
1643402600000|2022-01-28 20:43:20|14.5|13.1|14.45|13.05|14.53|13.13|14.45|13.05|0
1643402610000|2022-01-28 20:43:30|14.39|12.99|14.55|13.15|14.55|13.15|14.39|12.99|0
1643402620000|2022-01-28 20:43:40|14.53|13.13|14.5|13.1|14.55|13.15|14.5|13.1|0
1643402630000|2022-01-28 20:43:50|14.53|13.13|14.53|13.13|14.53|13.13|14.47|13.07|0
1643402640000|2022-01-28 20:44:00|14.5|13.1|14.54|13.14|14.55|13.15|14.5|13.1|0
1643402650000|2022-01-28 20:44:10|14.53|13.13|14.55|13.15|14.55|13.15|14.53|13.13|0
1643402660000|2022-01-28 20:44:20|14.54|13.14|14.55|13.15|14.55|13.15|14.54|13.14|0
1643402670000|2022-01-28 20:44:30|14.64|13.24|14.66|13.26|14.66|13.26|14.64|13.24|0
1643402680000|2022-01-28 20:44:40|14.72|13.32|14.72|13.32|14.89|13.47|14.72|13.32|0
1643402690000|2022-01-28 20:44:50|14.78|13.37|14.75|13.34|14.78|13.37|14.61|13.21|0
1643402700000|2022-01-28 20:45:00|14.72|13.32|14.75|13.34|14.75|13.34|14.61|13.21|0
1643402710000|2022-01-28 20:45:10|14.5|13.1|14.5|13.1|14.55|13.15|14.47|13.07|0
1643402720000|2022-01-28 20:45:20|14.45|13.05|14.31|12.91|14.45|13.05|14.31|12.91|0
1643402730000|2022-01-28 20:45:30|14.34|12.94|14.61|13.21|14.61|13.21|14.34|12.94|0
1643402740000|2022-01-28 20:45:40|14.4|13|14.53|13.13|14.54|13.14|14.36|12.96|0
1643402750000|2022-01-28 20:45:50|14.42|13.02|14.39|12.99|14.5|13.1|14.39|12.99|0
1643402760000|2022-01-28 20:46:00|14.45|13.05|14.58|13.18|14.58|13.18|14.45|13.05|0
1643402770000|2022-01-28 20:46:10|14.61|13.21|14.53|13.13|14.61|13.21|14.53|13.13|0
1643402780000|2022-01-28 20:46:20|14.54|13.14|14.62|13.22|14.62|13.22|14.54|13.14|0
1643402790000|2022-01-28 20:46:30|14.64|13.24|14.95|13.53|14.95|13.53|14.64|13.24|0
1643402800000|2022-01-28 20:46:40|14.98|13.55|14.99|13.57|15.04|13.61|14.98|13.55|0
1643402810000|2022-01-28 20:46:50|14.98|13.55|14.98|13.55|15.01|13.58|14.98|13.55|0
1643402820000|2022-01-28 20:47:00|14.95|13.53|15.1|13.66|15.1|13.66|14.95|13.53|0
1643402830000|2022-01-28 20:47:10|15.01|13.58|15.01|13.58|15.1|13.66|15.01|13.58|0
1643402840000|2022-01-28 20:47:20|14.83|13.42|14.96|13.54|14.96|13.54|14.83|13.42|0
1643402850000|2022-01-28 20:47:30|14.89|13.47|15.01|13.58|15.04|13.61|14.86|13.45|0
1643402860000|2022-01-28 20:47:40|15.08|13.64|15.18|13.74|15.18|13.74|15.05|13.62|0
1643402870000|2022-01-28 20:47:50|15.1|13.66|15.13|13.68|15.15|13.71|15.1|13.66|0
1643402880000|2022-01-28 20:48:00|15.18|13.74|15.18|13.74|15.18|13.74|15.15|13.71|0
1643402890000|2022-01-28 20:48:10|15.24|13.79|15.18|13.74|15.24|13.79|15.18|13.74|0
1643402900000|2022-01-28 20:48:20|15.24|13.79|15.36|13.9|15.36|13.9|15.24|13.79|0
1643402910000|2022-01-28 20:48:30|15.18|13.74|15.3|13.85|15.3|13.85|15.18|13.74|0
1643402920000|2022-01-28 20:48:40|15.33|13.87|15.33|13.87|15.33|13.87|15.3|13.85|0
1643402930000|2022-01-28 20:48:50|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1643402940000|2022-01-28 20:49:00|15.33|13.87|15.3|13.85|15.36|13.9|15.3|13.85|0
1643402950000|2022-01-28 20:49:10|15.45|13.98|15.45|13.98|15.45|13.98|15.39|13.93|0
1643402960000|2022-01-28 20:49:20|15.54|14.06|15.68|14.18|15.72|14.23|15.54|14.06|0
1643402970000|2022-01-28 20:49:30|15.74|14.24|15.81|14.31|15.91|14.39|15.74|14.24|0
1643402980000|2022-01-28 20:49:40|15.88|14.36|15.75|14.25|15.88|14.36|15.72|14.23|0
1643402990000|2022-01-28 20:49:50|15.78|14.28|15.84|14.34|15.84|14.34|15.78|14.28|0
1643403000000|2022-01-28 20:50:00|15.91|14.39|16.69|15.1|16.69|15.1|15.88|14.36|0
1643403010000|2022-01-28 20:50:10|16.81|15.21|16.72|15.13|16.81|15.21|16.72|15.13|0
1643403020000|2022-01-28 20:50:20|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1643403030000|2022-01-28 20:50:30|16.47|14.9|16.7|15.11|16.78|15.18|16.4|14.84|0
1643403040000|2022-01-28 20:50:40|16.73|15.14|16.86|15.26|16.99|15.37|16.73|15.14|0
1643403050000|2022-01-28 20:50:50|16.85|15.24|16.75|15.16|16.85|15.24|16.75|15.16|0
1643403060000|2022-01-28 20:51:00|16.78|15.18|16.59|15.01|16.78|15.18|16.5|14.93|0
1643403070000|2022-01-28 20:51:10|16.65|15.07|16.43|14.87|16.65|15.07|16.43|14.87|0
1643403080000|2022-01-28 20:51:20|16.4|14.84|16.34|14.78|16.4|14.84|16.32|14.77|0
1643403090000|2022-01-28 20:51:30|16.37|14.81|16.31|14.75|16.43|14.87|16.31|14.75|0
1643403100000|2022-01-28 20:51:40|16.28|14.73|16.18|14.64|16.28|14.73|16.15|14.61|0
1643403110000|2022-01-28 20:51:50|16.37|14.81|16.72|15.13|16.72|15.13|16.37|14.81|0
1643403120000|2022-01-28 20:52:00|16.81|15.21|16.75|15.15|16.81|15.21|16.65|15.07|0
1643403130000|2022-01-28 20:52:10|16.78|15.18|16.59|15.01|16.85|15.24|16.59|15.01|0
1643403140000|2022-01-28 20:52:20|16.62|15.04|16.28|14.73|16.62|15.04|16.28|14.73|0
1643403150000|2022-01-28 20:52:30|16.42|14.85|16.38|14.82|16.42|14.85|16.32|14.77|0
1643403160000|2022-01-28 20:52:40|16.43|14.87|16.37|14.81|16.43|14.87|16.37|14.81|0
1643403170000|2022-01-28 20:52:50|16.24|14.7|16.18|14.64|16.31|14.75|16.18|14.64|0
1643403180000|2022-01-28 20:53:00|16.24|14.7|16.31|14.75|16.31|14.75|16.24|14.7|0
1643403190000|2022-01-28 20:53:10|16.37|14.81|17.38|15.73|17.43|15.77|16.37|14.81|0
1643403200000|2022-01-28 20:53:20|17.45|15.78|17.06|15.43|17.45|15.78|17.06|15.43|0
1643403210000|2022-01-28 20:53:30|17.14|15.51|17.25|15.61|17.25|15.61|17.14|15.51|0
1643403220000|2022-01-28 20:53:40|17.23|15.59|17.35|15.7|17.35|15.7|17.23|15.59|0
1643403230000|2022-01-28 20:53:50|17.33|15.68|16.31|14.76|17.38|15.73|16.31|14.76|0
1643403240000|2022-01-28 20:54:00|16.51|14.94|15.72|14.23|16.64|15.06|15.69|14.2|0
1643403250000|2022-01-28 20:54:10|15.76|14.26|17.4|15.74|17.42|15.76|15.76|14.26|0
1643403260000|2022-01-28 20:54:20|17.35|15.7|17.06|15.43|17.35|15.7|17.06|15.43|0
1643403270000|2022-01-28 20:54:30|17.19|15.55|17.22|15.58|17.22|15.58|17.19|15.55|0
1643403280000|2022-01-28 20:54:40|17.51|15.85|17.61|15.93|17.61|15.93|17.51|15.85|0
1643403290000|2022-01-28 20:54:50|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1643403300000|2022-01-28 20:55:00|17.45|15.79|17.35|15.7|17.74|16.05|17.35|15.7|0
1643403310000|2022-01-28 20:55:10|17.23|15.59|17.55|15.87|17.55|15.87|17.23|15.59|0
1643403320000|2022-01-28 20:55:20|17.58|15.9|17.58|15.9|17.64|15.96|17.51|15.85|0
1643403330000|2022-01-28 20:55:30|17.48|15.82|17.64|15.96|17.74|16.05|17.48|15.82|0
1643403340000|2022-01-28 20:55:40|17.55|15.87|17.61|15.93|17.76|16.07|17.45|15.79|0
1643403350000|2022-01-28 20:55:50|17.32|15.67|17.25|15.61|17.32|15.67|17.25|15.61|0
1643403360000|2022-01-28 20:56:00|17.27|15.62|17.45|15.79|17.45|15.79|17.27|15.62|0
1643403370000|2022-01-28 20:56:10|17.51|15.84|17.68|15.99|17.71|16.02|17.51|15.84|0
1643403380000|2022-01-28 20:56:20|17.61|15.93|17.69|16.01|17.69|16.01|17.61|15.93|0
1643403390000|2022-01-28 20:56:30|17.68|15.99|17.78|16.08|17.78|16.08|17.64|15.96|0
1643403400000|2022-01-28 20:56:40|17.81|16.11|17.94|16.24|17.94|16.24|17.81|16.11|0
1643403410000|2022-01-28 20:56:50|18.01|16.3|18.04|16.33|18.16|16.43|18.01|16.3|0
1643403420000|2022-01-28 20:57:00|18.11|16.39|18.06|16.34|18.15|16.42|18.06|16.34|0
1643403430000|2022-01-28 20:57:10|18.08|16.36|18.25|16.51|18.25|16.51|17.94|16.23|0
1643403440000|2022-01-28 20:57:20|18.28|16.54|18.11|16.39|18.28|16.54|18.11|16.39|0
1643403450000|2022-01-28 20:57:30|18.18|16.45|18.23|16.49|18.25|16.51|18.18|16.45|0
1643403460000|2022-01-28 20:57:40|18.25|16.51|18.32|16.57|18.32|16.57|18.25|16.51|0
1643403470000|2022-01-28 20:57:50|18.33|16.59|18.42|16.66|18.42|16.66|18.32|16.57|0
1643403480000|2022-01-28 20:58:00|18.25|16.51|17.94|16.23|18.25|16.51|17.94|16.23|0
1643403490000|2022-01-28 20:58:10|17.88|16.17|18.16|16.43|18.16|16.43|17.88|16.17|0
1643403500000|2022-01-28 20:58:20|18.18|16.45|18.3|16.55|18.31|16.57|18.18|16.45|0
1643403510000|2022-01-28 20:58:30|18.28|16.54|18.28|16.54|18.28|16.54|18.25|16.51|0
1643403520000|2022-01-28 20:58:40|18.21|16.48|18.42|16.66|18.42|16.66|18.21|16.48|0
1643403530000|2022-01-28 20:58:50|18.4|16.65|18.57|16.8|18.57|16.8|18.38|16.63|0
1643403540000|2022-01-28 20:59:00|18.59|16.82|19.35|17.51|19.42|17.57|18.59|16.82|0
1643403550000|2022-01-28 20:59:10|19.46|17.6|18.4|16.64|19.46|17.6|18.4|16.64|0
1643403560000|2022-01-28 20:59:20|18.36|16.61|18.29|16.55|18.43|16.67|18.29|16.55|0
1643403570000|2022-01-28 20:59:30|18.36|16.61|18.36|16.61|18.36|16.61|18.29|16.55|0
1643403580000|2022-01-28 20:59:40|18.26|16.52|18.33|16.58|18.33|16.58|18.26|16.52|0
1643403590000|2022-01-28 20:59:50|18.5|16.74|18.57|16.8|18.57|16.8|18.5|16.74|0
1643403600000|2022-01-28 21:00:00|18.64|16.86|18.46|16.71|18.64|16.86|18.46|16.71|0
1643403610000|2022-01-28 21:00:10|18.6|16.83|18.72|16.94|18.72|16.94|18.53|16.77|0
1643403620000|2022-01-28 21:00:20|18.71|16.93|18.26|16.52|18.71|16.93|18.26|16.52|0
1643403630000|2022-01-28 21:00:30|18.33|16.58|18.12|16.4|18.33|16.58|18.12|16.4|0
1643403640000|2022-01-28 21:00:40|18.19|16.46|18.02|16.3|18.19|16.46|18.02|16.3|0
1643403650000|2022-01-28 21:00:50|17.99|16.27|17.82|16.12|17.99|16.27|17.65|15.97|0
1643403660000|2022-01-28 21:01:00|17.99|16.27|18.09|16.36|18.12|16.4|17.99|16.27|0
1643403670000|2022-01-28 21:01:10|18.14|16.41|18.19|16.46|18.19|16.46|18.12|16.4|0
1643403680000|2022-01-28 21:01:20|18.16|16.43|18.19|16.46|18.19|16.46|18.12|16.4|0
1643403690000|2022-01-28 21:01:30|18.22|16.49|18.34|16.6|18.34|16.6|18.22|16.49|0
1643403700000|2022-01-28 21:01:40|18.33|16.58|18.22|16.49|18.33|16.58|18.19|16.46|0
1643403710000|2022-01-28 21:01:50|18.19|16.46|17.92|16.21|18.19|16.46|17.92|16.21|0
1643403720000|2022-01-28 21:02:00|18.02|16.3|18.19|16.46|18.19|16.46|18.02|16.3|0
1643403730000|2022-01-28 21:02:10|18.31|16.56|18.43|16.67|18.43|16.67|18.29|16.55|0
1643403740000|2022-01-28 21:02:20|18.39|16.64|18.33|16.58|18.39|16.64|18.33|16.58|0
1643403750000|2022-01-28 21:02:30|18.36|16.61|18.22|16.49|18.36|16.61|18.22|16.49|0
1643403760000|2022-01-28 21:02:40|18.39|16.64|18.5|16.74|18.5|16.74|18.39|16.64|0
1643403770000|2022-01-28 21:02:50|18.48|16.72|18.55|16.78|18.55|16.78|18.48|16.72|0
1643403780000|2022-01-28 21:03:00|18.57|16.8|18.43|16.67|18.57|16.8|18.43|16.67|0
1643403790000|2022-01-28 21:03:10|18.48|16.72|18.46|16.7|18.5|16.74|18.46|16.7|0
1643403800000|2022-01-28 21:03:20|18.57|16.8|18.57|16.8|18.57|16.8|18.53|16.77|0
1643403810000|2022-01-28 21:03:30|18.58|16.81|18.53|16.77|18.6|16.83|18.5|16.74|0
1643403820000|2022-01-28 21:03:40|18.5|16.74|18.43|16.67|18.5|16.74|18.39|16.64|0
1643403830000|2022-01-28 21:03:50|18.39|16.64|18.46|16.7|18.46|16.7|18.39|16.64|0
1643403840000|2022-01-28 21:04:00|18.39|16.64|18.41|16.66|18.41|16.66|18.39|16.64|0
1643403850000|2022-01-28 21:04:10|18.39|16.64|18.41|16.66|18.41|16.66|18.32|16.58|0
1643403860000|2022-01-28 21:04:20|18.43|16.67|18.32|16.58|18.43|16.67|18.26|16.52|0
1643403870000|2022-01-28 21:04:30|18.31|16.56|18.26|16.52|18.36|16.61|18.26|16.52|0
1643403880000|2022-01-28 21:04:40|18.36|16.61|18.19|16.46|18.36|16.61|18.19|16.46|0
1643403890000|2022-01-28 21:04:50|18.29|16.55|18.32|16.58|18.41|16.66|18.29|16.55|0
1643403900000|2022-01-28 21:05:00|18.43|16.67|18.46|16.7|18.53|16.77|18.43|16.67|0
1643403910000|2022-01-28 21:05:10|18.39|16.64|18.44|16.69|18.44|16.69|18.39|16.64|0
1643403920000|2022-01-28 21:05:20|18.43|16.67|18.46|16.7|18.46|16.7|18.39|16.64|0
1643403930000|2022-01-28 21:05:30|18.36|16.61|18.43|16.67|18.46|16.7|18.36|16.61|0
1643403940000|2022-01-28 21:05:40|18.46|16.7|18.6|16.83|18.6|16.83|18.46|16.7|0
1643403950000|2022-01-28 21:05:50|18.57|16.8|18.6|16.83|18.6|16.83|18.57|16.8|0
1643403960000|2022-01-28 21:06:00|18.57|16.8|18.6|16.83|18.6|16.83|18.53|16.77|0
1643403970000|2022-01-28 21:06:10|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1643403980000|2022-01-28 21:06:20|18.67|16.89|18.67|16.89|18.67|16.89|18.67|16.89|0
1643403990000|2022-01-28 21:06:30|18.6|16.83|18.6|16.83|18.65|16.87|18.6|16.83|0
1643404000000|2022-01-28 21:06:40|18.57|16.8|18.39|16.64|18.57|16.8|18.39|16.64|0
1643404010000|2022-01-28 21:06:50|18.43|16.67|18.32|16.58|18.43|16.67|18.31|16.56|0
1643404020000|2022-01-28 21:07:00|18.39|16.64|18.46|16.7|18.46|16.7|18.39|16.64|0
1643404030000|2022-01-28 21:07:10|18.44|16.69|18.41|16.66|18.44|16.69|18.39|16.64|0
1643404040000|2022-01-28 21:07:20|18.44|16.69|18.36|16.61|18.46|16.7|18.36|16.61|0
1643404050000|2022-01-28 21:07:30|18.39|16.64|18.32|16.58|18.39|16.64|18.32|16.58|0
1643404060000|2022-01-28 21:07:40|18.36|16.61|18.31|16.56|18.36|16.61|18.31|16.56|0
1643404070000|2022-01-28 21:07:50|18.34|16.59|18.27|16.53|18.34|16.59|18.25|16.52|0
1643404080000|2022-01-28 21:08:00|18.32|16.58|18.25|16.52|18.32|16.58|18.25|16.52|0
1643404090000|2022-01-28 21:08:10|18.22|16.49|18.25|16.52|18.25|16.52|18.2|16.47|0
1643404100000|2022-01-28 21:08:20|18.29|16.55|18.32|16.58|18.32|16.58|18.29|16.55|0
1643404110000|2022-01-28 21:08:30|18.25|16.52|18.39|16.64|18.39|16.64|18.25|16.52|0
1643404120000|2022-01-28 21:08:40|18.36|16.61|18.53|16.76|18.53|16.76|18.36|16.61|0
1643404130000|2022-01-28 21:08:50|18.6|16.83|18.63|16.86|18.63|16.86|18.49|16.73|0
1643404140000|2022-01-28 21:09:00|18.49|16.73|18.48|16.72|18.49|16.73|18.46|16.7|0
1643404150000|2022-01-28 21:09:10|18.49|16.73|18.49|16.73|18.49|16.73|18.46|16.7|0
1643404160000|2022-01-28 21:09:20|18.48|16.72|18.46|16.7|18.48|16.72|18.43|16.67|0
1643404170000|2022-01-28 21:09:30|18.41|16.65|18.39|16.64|18.41|16.65|18.39|16.64|0
1643404180000|2022-01-28 21:09:40|18.36|16.61|18.13|16.41|18.36|16.61|18.13|16.41|0
1643404190000|2022-01-28 21:09:50|18.1|16.38|18.15|16.42|18.15|16.42|18.1|16.38|0
1643404200000|2022-01-28 21:10:00|18.2|16.47|18.08|16.36|18.2|16.47|18.08|16.36|0
1643404210000|2022-01-28 21:10:10|18.12|16.39|17.95|16.24|18.12|16.39|17.95|16.24|0
1643404220000|2022-01-28 21:10:20|17.81|16.12|17.85|16.15|17.85|16.15|17.81|16.12|0
1643404230000|2022-01-28 21:10:30|17.88|16.18|17.93|16.22|17.93|16.22|17.85|16.15|0
1643404240000|2022-01-28 21:10:40|17.91|16.21|17.95|16.24|17.95|16.24|17.91|16.21|0
1643404250000|2022-01-28 21:10:50|17.91|16.21|17.85|16.15|17.91|16.21|17.85|16.15|0
1643404260000|2022-01-28 21:11:00|17.83|16.13|17.75|16.06|17.83|16.13|17.75|16.06|0
1643404270000|2022-01-28 21:11:10|17.73|16.04|17.73|16.04|17.73|16.04|17.61|15.94|0
1643404280000|2022-01-28 21:11:20|17.75|16.06|17.76|16.07|17.76|16.07|17.75|16.06|0
1643404290000|2022-01-28 21:11:30|17.78|16.09|17.71|16.03|17.81|16.12|17.71|16.03|0
1643404300000|2022-01-28 21:11:40|17.73|16.04|17.75|16.06|17.75|16.06|17.73|16.04|0
1643404310000|2022-01-28 21:11:50|17.81|16.12|17.8|16.1|17.81|16.12|17.8|16.1|0
1643404320000|2022-01-28 21:12:00|17.78|16.09|17.86|16.16|17.86|16.16|17.75|16.06|0
1643404330000|2022-01-28 21:12:10|17.88|16.18|18.05|16.33|18.05|16.33|17.88|16.18|0
1643404340000|2022-01-28 21:12:20|18.01|16.3|18.17|16.44|18.2|16.47|18.01|16.3|0
1643404350000|2022-01-28 21:12:30|18.08|16.36|17.93|16.22|18.08|16.36|17.93|16.22|0
1643404360000|2022-01-28 21:12:40|17.88|16.18|17.88|16.18|17.95|16.24|17.88|16.18|0
1643404370000|2022-01-28 21:12:50|17.81|16.12|17.91|16.21|17.95|16.24|17.81|16.12|0
1643404380000|2022-01-28 21:13:00|17.85|16.15|17.68|15.99|17.85|16.15|17.68|15.99|0
1643404390000|2022-01-28 21:13:10|17.61|15.93|17.51|15.84|17.61|15.93|17.51|15.84|0
1643404400000|2022-01-28 21:13:20|17.45|15.78|17.41|15.75|17.45|15.78|17.41|15.75|0
1643404410000|2022-01-28 21:13:30|17.38|15.73|17.26|15.62|17.38|15.73|17.26|15.62|0
1643404420000|2022-01-28 21:13:40|17.25|15.61|17.28|15.64|17.28|15.64|17.25|15.61|0
1643404430000|2022-01-28 21:13:50|17.3|15.65|17.25|15.61|17.3|15.65|17.25|15.61|0
1643404440000|2022-01-28 21:14:00|17.22|15.58|17.18|15.55|17.22|15.58|17.17|15.53|0
1643404450000|2022-01-28 21:14:10|17.22|15.58|17.09|15.46|17.22|15.58|17.09|15.46|0
1643404460000|2022-01-28 21:14:20|17.02|15.4|17.05|15.43|17.05|15.43|17.02|15.4|0
1643404470000|2022-01-28 21:14:30|17.12|15.49|17.18|15.55|17.18|15.55|17.12|15.49|0
1643404480000|2022-01-28 21:14:40|17.02|15.4|17.05|15.43|17.05|15.43|17.02|15.4|0
1643404490000|2022-01-28 21:14:50|17.09|15.46|17.04|15.41|17.09|15.46|16.99|15.37|0
1643616300000|2022-01-31 08:05:00|18.61|16.83|18.64|16.86|18.64|16.86|18.61|16.83|0
1643616310000|2022-01-31 08:05:10|18.71|16.93|18.71|16.93|18.74|16.96|18.71|16.93|0
1643616320000|2022-01-31 08:05:20|18.74|16.96|18.71|16.93|18.74|16.96|18.71|16.93|0
1643616330000|2022-01-31 08:05:30|18.72|16.94|18.74|16.96|18.74|16.96|18.72|16.94|0
1643616340000|2022-01-31 08:05:40|18.78|16.99|18.85|17.05|18.92|17.11|18.78|16.99|0
1643616350000|2022-01-31 08:05:50|18.78|16.99|18.74|16.96|18.78|16.99|18.72|16.94|0
1643616360000|2022-01-31 08:06:00|18.67|16.9|18.78|16.99|18.78|16.99|18.67|16.9|0
1643616370000|2022-01-31 08:06:10|18.81|17.02|18.78|16.99|18.81|17.02|18.78|16.99|0
1643616380000|2022-01-31 08:06:20|18.76|16.97|18.81|17.02|18.81|17.02|18.71|16.93|0
1643616390000|2022-01-31 08:06:30|18.78|16.99|18.78|16.99|18.78|16.99|18.74|16.96|0
1643616400000|2022-01-31 08:06:40|18.76|16.97|18.62|16.85|18.76|16.97|18.6|16.83|0
1643616410000|2022-01-31 08:06:50|18.57|16.8|18.54|16.77|18.57|16.8|18.54|16.77|0
1643616420000|2022-01-31 08:07:00|18.52|16.75|18.64|16.86|18.64|16.86|18.52|16.75|0
1643616430000|2022-01-31 08:07:10|18.62|16.85|18.57|16.8|18.62|16.85|18.57|16.8|0
1643616440000|2022-01-31 08:07:20|18.54|16.77|18.54|16.77|18.54|16.77|18.5|16.74|0
1643616450000|2022-01-31 08:07:30|18.57|16.8|18.54|16.77|18.57|16.8|18.54|16.77|0
1643616460000|2022-01-31 08:07:40|18.47|16.71|18.48|16.72|18.52|16.75|18.47|16.71|0
1643616470000|2022-01-31 08:07:50|18.47|16.71|18.64|16.86|18.64|16.86|18.47|16.71|0
1643616480000|2022-01-31 08:08:00|18.6|16.83|18.57|16.8|18.6|16.83|18.54|16.77|0
1643616490000|2022-01-31 08:08:10|18.6|16.83|18.5|16.74|18.6|16.83|18.5|16.74|0
1643616500000|2022-01-31 08:08:20|18.54|16.77|18.59|16.82|18.6|16.83|18.54|16.77|0
1643616510000|2022-01-31 08:08:30|18.64|16.86|18.67|16.89|18.74|16.96|18.64|16.86|0
1643616520000|2022-01-31 08:08:40|18.64|16.86|18.6|16.83|18.67|16.89|18.6|16.83|0
1643616530000|2022-01-31 08:08:50|18.67|16.89|18.78|16.99|18.78|16.99|18.67|16.89|0
1643616540000|2022-01-31 08:09:00|18.72|16.94|18.71|16.92|18.72|16.94|18.69|16.91|0
1643616550000|2022-01-31 08:09:10|18.72|16.94|18.81|17.02|18.81|17.02|18.72|16.94|0
1643616560000|2022-01-31 08:09:20|18.79|17|18.84|17.05|18.84|17.05|18.79|17|0
1643616570000|2022-01-31 08:09:30|18.86|17.07|18.84|17.05|18.86|17.07|18.84|17.05|0
1643616580000|2022-01-31 08:09:40|18.88|17.08|18.98|17.18|19.02|17.21|18.88|17.08|0
1643616590000|2022-01-31 08:09:50|18.97|17.16|18.98|17.18|18.98|17.18|18.97|17.16|0
1643616600000|2022-01-31 08:10:00|19.09|17.27|19.04|17.22|19.09|17.27|19.04|17.22|0
1643616610000|2022-01-31 08:10:10|19.05|17.24|19.07|17.25|19.07|17.25|19.05|17.24|0
1643616620000|2022-01-31 08:10:20|19.16|17.33|19.37|17.53|19.37|17.53|19.16|17.33|0
1643616630000|2022-01-31 08:10:30|19.3|17.46|19.32|17.48|19.35|17.51|19.3|17.46|0
1643616640000|2022-01-31 08:10:40|19.33|17.49|19.35|17.51|19.35|17.51|19.3|17.46|0
1643616650000|2022-01-31 08:10:50|19.28|17.44|19.41|17.56|19.44|17.59|19.28|17.44|0
1643616660000|2022-01-31 08:11:00|19.39|17.54|19.33|17.49|19.39|17.54|19.32|17.48|0
1643616670000|2022-01-31 08:11:10|19.26|17.43|19.28|17.44|19.32|17.48|19.26|17.43|0
1643616680000|2022-01-31 08:11:20|19.26|17.43|19.26|17.43|19.26|17.43|19.19|17.37|0
1643616690000|2022-01-31 08:11:30|19.19|17.37|19.19|17.37|19.19|17.37|19.09|17.27|0
1643616700000|2022-01-31 08:11:40|19.23|17.4|19.25|17.41|19.26|17.43|19.23|17.4|0
1643616710000|2022-01-31 08:11:50|19.19|17.37|19.19|17.37|19.19|17.37|19.17|17.35|0
1643616720000|2022-01-31 08:12:00|19.21|17.38|19.21|17.38|19.23|17.4|19.16|17.33|0
1643616730000|2022-01-31 08:12:10|19.25|17.41|19.32|17.48|19.32|17.48|19.25|17.41|0
1643616740000|2022-01-31 08:12:20|19.35|17.51|19.26|17.43|19.37|17.52|19.23|17.4|0
1643616750000|2022-01-31 08:12:30|19.37|17.52|19.39|17.54|19.4|17.56|19.37|17.52|0
1643616760000|2022-01-31 08:12:40|19.44|17.59|19.56|17.7|19.56|17.7|19.44|17.59|0
1643616770000|2022-01-31 08:12:50|19.55|17.69|19.6|17.73|19.64|17.77|19.55|17.69|0
1643616780000|2022-01-31 08:13:00|19.55|17.69|19.49|17.64|19.55|17.69|19.49|17.64|0
1643616790000|2022-01-31 08:13:10|19.55|17.69|19.44|17.59|19.55|17.69|19.44|17.59|0
1643616800000|2022-01-31 08:13:20|19.33|17.49|19.32|17.48|19.33|17.49|19.32|17.48|0
1643616810000|2022-01-31 08:13:30|19.26|17.43|19.28|17.44|19.28|17.44|19.26|17.43|0
1643616820000|2022-01-31 08:13:40|19.33|17.49|19.26|17.43|19.33|17.49|19.23|17.4|0
1643616830000|2022-01-31 08:13:50|19.16|17.33|19.09|17.27|19.16|17.33|19.09|17.27|0
1643616850000|2022-01-31 08:14:10|19.16|17.33|19.05|17.24|19.16|17.33|19.05|17.24|0
1643616860000|2022-01-31 08:14:20|19.03|17.22|19.09|17.27|19.09|17.27|19.03|17.22|0
1643616870000|2022-01-31 08:14:30|19.05|17.24|19.05|17.24|19.05|17.24|19.02|17.21|0
1643616880000|2022-01-31 08:14:40|18.98|17.17|19.05|17.24|19.05|17.24|18.98|17.17|0
1643616890000|2022-01-31 08:14:50|19.1|17.28|19.09|17.27|19.17|17.35|19.09|17.27|0
1643616900000|2022-01-31 08:15:00|19.12|17.3|19.12|17.3|19.12|17.3|19.05|17.24|0
1643616910000|2022-01-31 08:15:10|19.19|17.36|19.23|17.4|19.23|17.4|19.16|17.33|0
1643616920000|2022-01-31 08:15:20|19.3|17.46|19.49|17.64|19.49|17.64|19.3|17.46|0
1643616930000|2022-01-31 08:15:30|19.51|17.65|19.49|17.64|19.51|17.65|19.49|17.64|0
1643616940000|2022-01-31 08:15:40|19.47|17.62|19.58|17.72|19.58|17.72|19.47|17.62|0
1643616950000|2022-01-31 08:15:50|19.65|17.78|19.65|17.78|19.65|17.78|19.62|17.75|0
1643616960000|2022-01-31 08:16:00|19.71|17.83|19.8|17.91|19.81|17.93|19.71|17.83|0
1643616970000|2022-01-31 08:16:10|19.81|17.93|19.91|18.01|19.91|18.01|19.81|17.93|0
1643616980000|2022-01-31 08:16:20|19.87|17.98|19.83|17.94|19.87|17.98|19.81|17.93|0
1643616990000|2022-01-31 08:16:30|19.85|17.96|19.83|17.94|19.85|17.96|19.83|17.94|0
1643617000000|2022-01-31 08:16:40|19.81|17.93|19.72|17.85|19.83|17.94|19.72|17.85|0
1643617010000|2022-01-31 08:16:50|19.65|17.78|19.55|17.68|19.69|17.81|19.55|17.68|0
1643617020000|2022-01-31 08:17:00|19.53|17.67|19.42|17.57|19.53|17.67|19.42|17.57|0
1643617030000|2022-01-31 08:17:10|19.4|17.55|19.44|17.59|19.47|17.62|19.4|17.55|0
1643617040000|2022-01-31 08:17:20|19.3|17.46|19.26|17.43|19.3|17.46|19.24|17.41|0
1643617050000|2022-01-31 08:17:30|19.19|17.36|19.09|17.27|19.19|17.36|19.09|17.27|0
1643617060000|2022-01-31 08:17:40|19.05|17.24|19.05|17.24|19.08|17.27|19.05|17.24|0
1643617070000|2022-01-31 08:17:50|18.98|17.17|19.01|17.2|19.01|17.2|18.98|17.17|0
1643617080000|2022-01-31 08:18:00|18.98|17.17|19.03|17.22|19.03|17.22|18.98|17.17|0
1643617090000|2022-01-31 08:18:10|18.88|17.08|18.88|17.08|18.88|17.08|18.81|17.01|0
1643617100000|2022-01-31 08:18:20|18.81|17.01|18.98|17.17|18.98|17.17|18.81|17.01|0
1643617110000|2022-01-31 08:18:30|18.88|17.08|18.98|17.17|18.98|17.17|18.88|17.08|0
1643617120000|2022-01-31 08:18:40|18.84|17.05|18.91|17.11|18.94|17.14|18.84|17.05|0
1643617130000|2022-01-31 08:18:50|19.01|17.2|18.98|17.17|19.01|17.2|18.98|17.17|0
1643617140000|2022-01-31 08:19:00|18.86|17.06|18.86|17.06|18.86|17.06|18.77|16.98|0
1643617150000|2022-01-31 08:19:10|18.87|17.08|18.98|17.17|18.98|17.17|18.87|17.08|0
1643617160000|2022-01-31 08:19:20|18.91|17.11|18.79|17|18.91|17.11|18.79|17|0
1643617170000|2022-01-31 08:19:30|18.84|17.05|18.72|16.94|18.84|17.05|18.72|16.94|0
1643617180000|2022-01-31 08:19:40|18.74|16.95|18.63|16.86|18.74|16.95|18.63|16.86|0
1643617190000|2022-01-31 08:19:50|18.7|16.92|18.55|16.78|18.7|16.92|18.55|16.78|0
1643617200000|2022-01-31 08:20:00|18.58|16.81|18.43|16.67|18.58|16.81|18.41|16.66|0
1643617210000|2022-01-31 08:20:10|18.34|16.59|18.22|16.49|18.34|16.59|18.19|16.46|0
1643617220000|2022-01-31 08:20:20|18.29|16.55|18.21|16.47|18.29|16.55|18.21|16.47|0
1643617230000|2022-01-31 08:20:30|18.32|16.58|18.36|16.61|18.36|16.61|18.26|16.52|0
1643617240000|2022-01-31 08:20:40|18.39|16.64|18.5|16.73|18.5|16.73|18.39|16.64|0
1643617250000|2022-01-31 08:20:50|18.49|16.49|18.22|16.49|18.49|16.49|18.22|16.49|0
1643617260000|2022-01-31 08:21:00|18.29|16.55|18.39|16.64|18.41|16.66|18.29|16.55|0
1643617270000|2022-01-31 08:21:10|18.53|16.76|18.36|16.61|18.53|16.76|18.36|16.61|0
1643617280000|2022-01-31 08:21:20|18.37|16.62|18.27|16.53|18.37|16.62|18.27|16.53|0
1643617290000|2022-01-31 08:21:30|18.29|16.55|18.19|16.46|18.32|16.58|18.19|16.46|0
1643617300000|2022-01-31 08:21:40|18.29|16.55|18.22|16.49|18.29|16.55|18.22|16.49|0
1643617310000|2022-01-31 08:21:50|18.26|16.52|18.32|16.58|18.32|16.58|18.26|16.52|0
1643617320000|2022-01-31 08:22:00|18.29|16.55|18.43|16.67|18.43|16.67|18.29|16.55|0
1643617330000|2022-01-31 08:22:10|18.44|16.69|18.61|16.84|18.61|16.84|18.43|16.67|0
1643617340000|2022-01-31 08:22:20|18.68|16.9|18.73|16.95|18.73|16.95|18.67|16.89|0
1643617350000|2022-01-31 08:22:30|18.8|17.01|18.89|17.09|18.89|17.09|18.8|17.01|0
1643617360000|2022-01-31 08:22:40|18.87|17.08|18.84|17.04|18.87|17.08|18.77|16.98|0
1643617370000|2022-01-31 08:22:50|18.87|17.08|18.87|17.08|18.87|17.08|18.84|17.04|0
1643617380000|2022-01-31 08:23:00|18.8|17.01|18.87|17.08|18.87|17.08|18.8|17.01|0
1643617390000|2022-01-31 08:23:10|18.94|17.14|19.1|17.28|19.13|17.31|18.94|17.14|0
1643617400000|2022-01-31 08:23:20|19.12|17.3|19.15|17.33|19.15|17.33|19.12|17.3|0
1643617410000|2022-01-31 08:23:30|19.19|17.36|19.31|17.47|19.33|17.49|19.19|17.36|0
1643617420000|2022-01-31 08:23:40|19.33|17.49|19.4|17.55|19.4|17.55|19.26|17.42|0
1643617430000|2022-01-31 08:23:50|19.44|17.58|19.29|17.46|19.44|17.58|19.29|17.46|0
1643617440000|2022-01-31 08:24:00|19.36|17.52|19.4|17.55|19.4|17.55|19.33|17.49|0
1643617450000|2022-01-31 08:24:10|19.36|17.52|19.31|17.47|19.36|17.52|19.29|17.46|0
1643617460000|2022-01-31 08:24:20|19.26|17.42|19.15|17.33|19.26|17.42|19.15|17.33|0
1643617470000|2022-01-31 08:24:30|19.08|17.26|19.01|17.2|19.08|17.26|19.01|17.2|0
1643617480000|2022-01-31 08:24:40|18.94|17.14|18.96|17.15|18.96|17.15|18.94|17.14|0
1643617490000|2022-01-31 08:24:50|18.91|17.11|18.84|17.04|18.91|17.11|18.84|17.04|0
1643617500000|2022-01-31 08:25:00|18.78|17|18.77|16.98|18.84|17.04|18.77|16.98|0
1643617510000|2022-01-31 08:25:10|18.75|16.96|18.77|16.98|18.77|16.98|18.7|16.92|0
1643617520000|2022-01-31 08:25:20|18.75|16.96|18.77|16.98|18.77|16.98|18.7|16.92|0
1643617530000|2022-01-31 08:25:30|18.8|17.01|19.01|17.2|19.01|17.2|18.8|17.01|0
1643617540000|2022-01-31 08:25:40|18.96|17.15|18.84|17.04|18.98|17.17|18.84|17.04|0
1643617550000|2022-01-31 08:25:50|18.7|16.92|18.8|17.01|18.8|17.01|18.7|16.92|0
1643617560000|2022-01-31 08:26:00|18.84|17.04|18.8|17.01|18.84|17.04|18.8|17.01|0
1643617570000|2022-01-31 08:26:10|18.84|17.04|19.03|17.22|19.03|17.22|18.84|17.04|0
1643617580000|2022-01-31 08:26:20|19.05|17.23|18.98|17.17|19.05|17.23|18.98|17.17|0
1643617590000|2022-01-31 08:26:30|19.03|17.22|19.01|17.2|19.03|17.22|18.98|17.17|0
1643617600000|2022-01-31 08:26:40|19.08|17.26|19.12|17.3|19.15|17.33|19.08|17.26|0
1643617610000|2022-01-31 08:26:50|19.05|17.23|19.13|17.31|19.13|17.31|19.05|17.23|0
1643617620000|2022-01-31 08:27:00|19.12|17.3|19.03|17.22|19.12|17.3|19.03|17.22|0
1643617630000|2022-01-31 08:27:10|19.06|17.25|19.15|17.33|19.15|17.33|19.05|17.23|0
1643617640000|2022-01-31 08:27:20|19.19|17.36|19.22|17.39|19.22|17.39|19.17|17.34|0
1643617650000|2022-01-31 08:27:30|19.12|17.29|19.19|17.36|19.19|17.36|19.12|17.29|0
1643617660000|2022-01-31 08:27:40|19.17|17.34|19.26|17.42|19.26|17.42|19.17|17.34|0
1643617670000|2022-01-31 08:27:50|19.33|17.49|19.43|17.58|19.43|17.58|19.31|17.47|0
1643617680000|2022-01-31 08:28:00|19.36|17.52|19.36|17.52|19.36|17.52|19.36|17.52|0
1643617690000|2022-01-31 08:28:10|19.33|17.49|19.29|17.45|19.33|17.49|19.29|17.45|0
1643617700000|2022-01-31 08:28:20|19.13|17.31|19.15|17.33|19.15|17.33|19.12|17.29|0
1643617710000|2022-01-31 08:28:30|19.08|17.26|19.19|17.36|19.19|17.36|19.08|17.26|0
1643617720000|2022-01-31 08:28:40|19.24|17.41|19.22|17.39|19.26|17.42|19.22|17.39|0
1643617730000|2022-01-31 08:28:50|19.17|17.34|18.97|17.17|19.19|17.36|18.97|17.17|0
1643617740000|2022-01-31 08:29:00|19.04|17.23|19.11|17.29|19.11|17.29|19.04|17.23|0
1643617750000|2022-01-31 08:29:10|19.13|17.31|19.13|17.31|19.13|17.31|19.1|17.28|0
1643617760000|2022-01-31 08:29:20|19.08|17.26|19.04|17.23|19.08|17.26|19.01|17.2|0
1643617770000|2022-01-31 08:29:30|18.97|17.17|18.99|17.18|19.04|17.23|18.97|17.17|0
1643617780000|2022-01-31 08:29:40|18.92|17.12|18.94|17.14|18.94|17.14|18.92|17.12|0
1643617790000|2022-01-31 08:29:50|19.01|17.2|19.11|17.29|19.11|17.29|19.01|17.2|0
1643617800000|2022-01-31 08:30:00|19.01|17.2|19.03|17.21|19.08|17.26|19.01|17.2|0
1643617810000|2022-01-31 08:30:10|19.04|17.23|18.97|17.17|19.04|17.23|18.9|17.1|0
1643617820000|2022-01-31 08:30:20|19.11|17.29|19.27|17.44|19.27|17.44|19.11|17.29|0
1643617830000|2022-01-31 08:30:30|19.29|17.45|19.25|17.42|19.29|17.45|19.22|17.39|0
1643617840000|2022-01-31 08:30:40|19.18|17.36|19.25|17.42|19.25|17.42|19.18|17.36|0
1643617850000|2022-01-31 08:30:50|19.29|17.45|19.33|17.48|19.33|17.48|19.27|17.44|0
1643617860000|2022-01-31 08:31:00|19.36|17.52|19.27|17.44|19.36|17.52|19.27|17.44|0
1643617870000|2022-01-31 08:31:10|19.29|17.45|19.2|17.37|19.29|17.45|19.2|17.37|0
1643617880000|2022-01-31 08:31:20|19.25|17.42|19.01|17.2|19.25|17.42|19.01|17.2|0
1643617890000|2022-01-31 08:31:30|19.03|17.21|18.94|17.13|19.03|17.21|18.9|17.1|0
1643617900000|2022-01-31 08:31:40|18.9|17.1|19.06|17.24|19.06|17.24|18.9|17.1|0
1643617910000|2022-01-31 08:31:50|19.03|17.21|18.97|17.17|19.04|17.23|18.97|17.17|0
1643617920000|2022-01-31 08:32:00|19.01|17.2|19.08|17.26|19.08|17.26|19.01|17.2|0
1643617930000|2022-01-31 08:32:10|19.13|17.31|19.08|17.26|19.17|17.34|19.08|17.26|0
1643617940000|2022-01-31 08:32:20|18.94|17.13|19.01|17.2|19.01|17.2|18.94|17.13|0
1643617950000|2022-01-31 08:32:30|18.95|17.15|19.04|17.23|19.04|17.23|18.95|17.15|0
1643617960000|2022-01-31 08:32:40|18.94|17.13|18.97|17.17|18.97|17.17|18.94|17.13|0
1643617970000|2022-01-31 08:32:50|18.94|17.13|18.9|17.1|18.94|17.13|18.87|17.07|0
1643617980000|2022-01-31 08:33:00|18.94|17.13|18.97|17.17|18.97|17.17|18.94|17.13|0
1643617990000|2022-01-31 08:33:10|19.04|17.23|19.08|17.26|19.08|17.26|19.02|17.21|0
1643618000000|2022-01-31 08:33:20|19.16|17.34|19.01|17.2|19.16|17.34|19.01|17.2|0
1643618010000|2022-01-31 08:33:30|19.04|17.23|19.11|17.29|19.13|17.31|19.04|17.23|0
1643618020000|2022-01-31 08:33:40|19.06|17.24|19.16|17.34|19.16|17.34|19.06|17.24|0
1643618030000|2022-01-31 08:33:50|19.18|17.36|19.22|17.39|19.22|17.39|19.18|17.36|0
1643618040000|2022-01-31 08:34:00|19.16|17.34|19.29|17.45|19.29|17.45|19.16|17.34|0
1643618050000|2022-01-31 08:34:10|19.32|17.48|19.2|17.37|19.32|17.48|19.2|17.37|0
1643618060000|2022-01-31 08:34:20|19.16|17.34|19.31|17.47|19.31|17.47|19.16|17.34|0
1643618070000|2022-01-31 08:34:30|19.32|17.48|19.25|17.42|19.32|17.48|19.25|17.42|0
1643618080000|2022-01-31 08:34:40|19.32|17.48|19.31|17.47|19.36|17.52|19.31|17.47|0
1643618090000|2022-01-31 08:34:50|19.32|17.48|19.29|17.45|19.32|17.48|19.29|17.45|0
1643618100000|2022-01-31 08:35:00|19.32|17.48|19.36|17.52|19.36|17.52|19.27|17.43|0
1643618110000|2022-01-31 08:35:10|19.32|17.48|19.5|17.64|19.5|17.64|19.32|17.48|0
1643618120000|2022-01-31 08:35:20|19.52|17.66|19.57|17.71|19.57|17.71|19.5|17.64|0
1643618130000|2022-01-31 08:35:30|19.52|17.66|19.47|17.61|19.54|17.68|19.47|17.61|0
1643618140000|2022-01-31 08:35:40|19.52|17.66|19.43|17.58|19.52|17.66|19.43|17.58|0
1643618150000|2022-01-31 08:35:50|19.5|17.64|19.54|17.68|19.55|17.69|19.5|17.64|0
1643618160000|2022-01-31 08:36:00|19.57|17.71|19.5|17.64|19.57|17.71|19.5|17.64|0
1643618170000|2022-01-31 08:36:10|19.55|17.69|19.46|17.61|19.55|17.69|19.43|17.58|0
1643618180000|2022-01-31 08:36:20|19.5|17.64|19.57|17.71|19.57|17.71|19.5|17.64|0
1643618190000|2022-01-31 08:36:30|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1643618200000|2022-01-31 08:36:40|19.55|17.69|19.61|17.74|19.64|17.77|19.55|17.69|0
1643618210000|2022-01-31 08:36:50|19.75|17.87|19.66|17.79|19.75|17.87|19.66|17.79|0
1643618220000|2022-01-31 08:37:00|19.61|17.74|19.64|17.77|19.64|17.77|19.61|17.74|0
1643618230000|2022-01-31 08:37:10|19.68|17.8|19.62|17.76|19.68|17.8|19.62|17.76|0
1643618240000|2022-01-31 08:37:20|19.61|17.74|19.61|17.74|19.61|17.74|19.61|17.74|0
1643618250000|2022-01-31 08:37:30|19.57|17.71|19.61|17.74|19.61|17.74|19.57|17.71|0
1643618260000|2022-01-31 08:37:40|19.57|17.71|19.54|17.67|19.59|17.72|19.5|17.64|0
1643618270000|2022-01-31 08:37:50|19.52|17.66|19.5|17.64|19.52|17.66|19.5|17.64|0
1643618280000|2022-01-31 08:38:00|19.45|17.59|19.5|17.64|19.52|17.66|19.45|17.59|0
1643618290000|2022-01-31 08:38:10|19.54|17.67|19.68|17.8|19.68|17.8|19.54|17.67|0
1643618300000|2022-01-31 08:38:20|19.64|17.77|19.68|17.8|19.68|17.8|19.64|17.77|0
1643618310000|2022-01-31 08:38:30|19.66|17.79|19.68|17.8|19.68|17.8|19.62|17.75|0
1643618320000|2022-01-31 08:38:40|19.7|17.82|19.7|17.82|19.7|17.82|19.7|17.82|0
1643618330000|2022-01-31 08:38:50|19.68|17.8|19.61|17.74|19.71|17.84|19.59|17.72|0
1643618340000|2022-01-31 08:39:00|19.53|17.67|19.57|17.71|19.57|17.71|19.53|17.67|0
1643618350000|2022-01-31 08:39:10|19.68|17.8|19.75|17.87|19.75|17.87|19.68|17.8|0
1643618360000|2022-01-31 08:39:20|19.71|17.84|19.71|17.84|19.75|17.87|19.71|17.84|0
1643618370000|2022-01-31 08:39:30|19.75|17.87|19.7|17.82|19.75|17.87|19.7|17.82|0
1643618380000|2022-01-31 08:39:40|19.68|17.8|19.73|17.85|19.73|17.85|19.68|17.8|0
1643618390000|2022-01-31 08:39:50|19.71|17.84|19.79|17.9|19.79|17.9|19.71|17.84|0
1643618400000|2022-01-31 08:40:00|19.75|17.87|19.79|17.9|19.79|17.9|19.75|17.87|0
1643618410000|2022-01-31 08:40:10|19.68|17.8|19.62|17.75|19.68|17.8|19.62|17.75|0
1643618420000|2022-01-31 08:40:20|19.59|17.72|19.71|17.84|19.71|17.84|19.59|17.72|0
1643618430000|2022-01-31 08:40:30|19.75|17.87|19.61|17.74|19.75|17.87|19.61|17.74|0
1643618440000|2022-01-31 08:40:40|19.57|17.71|19.5|17.64|19.57|17.71|19.5|17.64|0
1643618450000|2022-01-31 08:40:50|19.53|17.67|19.61|17.74|19.61|17.74|19.53|17.67|0
1643618460000|2022-01-31 08:41:00|19.64|17.77|19.61|17.74|19.64|17.77|19.61|17.74|0
1643618470000|2022-01-31 08:41:10|19.59|17.72|19.46|17.61|19.59|17.72|19.46|17.61|0
1643618480000|2022-01-31 08:41:20|19.55|17.69|19.53|17.67|19.55|17.69|19.53|17.67|0
1643618490000|2022-01-31 08:41:30|19.5|17.64|19.53|17.67|19.53|17.67|19.5|17.64|0
1643618500000|2022-01-31 08:41:40|19.57|17.71|19.64|17.77|19.64|17.77|19.57|17.71|0
1643618510000|2022-01-31 08:41:50|19.68|17.8|19.75|17.87|19.75|17.87|19.68|17.8|0
1643618520000|2022-01-31 08:42:00|19.78|17.9|19.86|17.97|19.86|17.97|19.78|17.9|0
1643618530000|2022-01-31 08:42:10|19.82|17.93|19.86|17.97|19.86|17.97|19.82|17.93|0
1643618550000|2022-01-31 08:42:30|19.89|18|19.93|18.03|19.93|18.03|19.89|18|0
1643618560000|2022-01-31 08:42:40|19.89|18|19.89|18|19.89|18|19.89|18|0
1643618570000|2022-01-31 08:42:50|19.78|17.9|19.71|17.83|19.78|17.9|19.6|17.74|0
1643618580000|2022-01-31 08:43:00|19.69|17.82|19.82|17.93|19.82|17.93|19.69|17.82|0
1643618590000|2022-01-31 08:43:10|19.86|17.97|19.89|18|19.89|18|19.86|17.97|0
1643618600000|2022-01-31 08:43:20|19.93|18.03|19.86|17.97|19.93|18.03|19.86|17.97|0
1643618610000|2022-01-31 08:43:30|19.89|18|19.86|17.96|19.89|18|19.86|17.96|0
1643618620000|2022-01-31 08:43:40|19.89|18|19.89|18|19.89|18|19.89|18|0
1643618630000|2022-01-31 08:43:50|19.86|17.96|19.87|17.98|19.89|18|19.86|17.96|0
1643618640000|2022-01-31 08:44:00|19.89|18|19.93|18.03|19.93|18.03|19.89|18|0
1643618650000|2022-01-31 08:44:10|19.91|18.01|19.93|18.03|19.93|18.03|19.89|18|0
1643618660000|2022-01-31 08:44:20|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1643618670000|2022-01-31 08:44:30|20|18.1|20|18.1|20|18.1|20|18.1|0
1643618680000|2022-01-31 08:44:40|19.98|18.08|19.93|18.03|19.98|18.08|19.93|18.03|0
1643618690000|2022-01-31 08:44:50|19.95|18.05|20|18.1|20|18.1|19.89|18|0
1643618700000|2022-01-31 08:45:00|19.96|18.06|20|18.1|20|18.1|19.96|18.06|0
1643618710000|2022-01-31 08:45:10|20.04|18.13|20|18.1|20.04|18.13|20|18.1|0
1643618720000|2022-01-31 08:45:20|20.04|18.13|20.05|18.14|20.07|18.16|20.04|18.13|0
1643618730000|2022-01-31 08:45:30|20.07|18.16|20.04|18.13|20.07|18.16|20.04|18.13|0
1643618740000|2022-01-31 08:45:40|20.07|18.16|20.04|18.13|20.07|18.16|20.04|18.13|0
1643618750000|2022-01-31 08:45:50|20.05|18.14|20|18.1|20.05|18.14|19.96|18.06|0
1643618760000|2022-01-31 08:46:00|20.04|18.13|20.04|18.13|20.05|18.14|20.04|18.13|0
1643618770000|2022-01-31 08:46:10|19.94|18.05|19.96|18.06|19.96|18.06|19.93|18.03|0
1643618780000|2022-01-31 08:46:20|19.93|18.03|19.96|18.06|19.96|18.06|19.89|18|0
1643618790000|2022-01-31 08:46:30|19.93|18.03|19.93|18.03|19.93|18.03|19.93|18.03|0
1643618800000|2022-01-31 08:46:40|19.87|17.98|19.85|17.96|19.87|17.98|19.82|17.93|0
1643618810000|2022-01-31 08:46:50|19.87|17.98|19.96|18.06|19.96|18.06|19.87|17.98|0
1643618820000|2022-01-31 08:47:00|19.98|18.08|20|18.09|20|18.09|19.96|18.06|0
1643618830000|2022-01-31 08:47:10|20.05|18.14|20.04|18.13|20.05|18.14|20|18.09|0
1643618840000|2022-01-31 08:47:20|20.07|18.16|20.04|18.13|20.07|18.16|20.04|18.13|0
1643618850000|2022-01-31 08:47:30|20.07|18.16|20.07|18.16|20.07|18.16|20.07|18.16|0
1643618860000|2022-01-31 08:47:40|20.11|18.19|20.11|18.19|20.11|18.19|20.11|18.19|0
1643618870000|2022-01-31 08:47:50|20.07|18.16|20.07|18.16|20.07|18.16|20.05|18.14|0
1643618880000|2022-01-31 08:48:00|20.11|18.19|20.11|18.19|20.11|18.19|20.09|18.18|0
1643618890000|2022-01-31 08:48:10|20.09|18.18|20.07|18.16|20.11|18.19|20.07|18.16|0
1643618900000|2022-01-31 08:48:20|20.04|18.13|20.04|18.13|20.05|18.14|20.04|18.13|0
1643618910000|2022-01-31 08:48:30|20.07|18.16|20.13|18.21|20.13|18.21|20.07|18.16|0
1643618920000|2022-01-31 08:48:40|20.11|18.19|20.09|18.18|20.11|18.19|20.07|18.16|0
1643618930000|2022-01-31 08:48:50|20.11|18.19|20.14|18.23|20.14|18.23|20.11|18.19|0
1643618940000|2022-01-31 08:49:00|20.09|18.18|20.11|18.19|20.13|18.21|20.09|18.18|0
1643618950000|2022-01-31 08:49:10|20.14|18.23|20.14|18.23|20.14|18.23|20.11|18.19|0
1643618960000|2022-01-31 08:49:20|20.11|18.19|20.13|18.21|20.13|18.21|20.11|18.19|0
1643618970000|2022-01-31 08:49:30|20.14|18.23|20.07|18.16|20.14|18.23|20.07|18.16|0
1643618980000|2022-01-31 08:49:40|20.11|18.19|20.14|18.23|20.14|18.23|20.11|18.19|0
1643618990000|2022-01-31 08:49:50|20.18|18.26|20.18|18.26|20.18|18.26|20.18|18.26|0
1643619000000|2022-01-31 08:50:00|20.14|18.23|20.14|18.23|20.14|18.23|20.14|18.23|0
1643619010000|2022-01-31 08:50:10|20.18|18.26|20.22|18.29|20.25|18.32|20.18|18.26|0
1643619020000|2022-01-31 08:50:20|20.18|18.26|20.11|18.19|20.18|18.26|20.11|18.19|0
1643619030000|2022-01-31 08:50:30|20.07|18.16|20|18.09|20.07|18.16|20|18.09|0
1643619040000|2022-01-31 08:50:40|19.96|18.06|20.03|18.13|20.03|18.13|19.96|18.06|0
1643619050000|2022-01-31 08:50:50|20|18.09|19.94|18.04|20.03|18.13|19.94|18.04|0
1643619060000|2022-01-31 08:51:00|19.96|18.06|19.96|18.06|19.96|18.06|19.96|18.06|0
1643619070000|2022-01-31 08:51:10|20|18.09|19.96|18.06|20|18.09|19.96|18.06|0
1643619080000|2022-01-31 08:51:20|20|18.09|20|18.09|20.03|18.13|20|18.09|0
1643619090000|2022-01-31 08:51:30|19.94|18.04|20|18.09|20|18.09|19.92|18.03|0
1643619100000|2022-01-31 08:51:40|19.94|18.04|19.92|18.03|19.94|18.04|19.91|18.01|0
1643619110000|2022-01-31 08:51:50|19.89|17.99|19.91|18.01|19.92|18.03|19.89|17.99|0
1643619120000|2022-01-31 08:52:00|19.96|18.06|20.11|18.19|20.12|18.21|19.96|18.06|0
1643619130000|2022-01-31 08:52:10|20.14|18.22|20.12|18.21|20.14|18.22|20.12|18.21|0
1643619140000|2022-01-31 08:52:20|20.16|18.24|20.18|18.26|20.18|18.26|20.14|18.22|0
1643619150000|2022-01-31 08:52:30|20.14|18.22|20.23|18.31|20.25|18.32|20.14|18.22|0
1643619160000|2022-01-31 08:52:40|20.2|18.27|20.11|18.19|20.2|18.27|20.11|18.19|0
1643619170000|2022-01-31 08:52:50|20.07|18.16|20.29|18.36|20.29|18.36|20.07|18.16|0
1643619180000|2022-01-31 08:53:00|20.33|18.39|20.44|18.49|20.47|18.52|20.33|18.39|0
1643619190000|2022-01-31 08:53:10|20.47|18.52|20.49|18.54|20.49|18.54|20.47|18.52|0
1643619200000|2022-01-31 08:53:20|20.53|18.57|20.59|18.62|20.59|18.62|20.53|18.57|0
1643619210000|2022-01-31 08:53:30|20.62|18.66|20.47|18.52|20.62|18.66|20.47|18.52|0
1643619220000|2022-01-31 08:53:40|20.51|18.56|20.55|18.59|20.58|18.62|20.51|18.56|0
1643619230000|2022-01-31 08:53:50|20.58|18.62|20.58|18.62|20.58|18.62|20.55|18.59|0
1643619240000|2022-01-31 08:54:00|20.51|18.56|20.55|18.59|20.57|18.61|20.51|18.56|0
1643619250000|2022-01-31 08:54:10|20.58|18.62|20.62|18.66|20.62|18.66|20.58|18.62|0
1643619260000|2022-01-31 08:54:20|20.66|18.69|20.62|18.66|20.66|18.69|20.58|18.62|0
1643619270000|2022-01-31 08:54:30|20.66|18.69|20.66|18.69|20.66|18.69|20.58|18.62|0
1643619280000|2022-01-31 08:54:40|20.7|18.73|20.58|18.62|20.7|18.73|20.58|18.62|0
1643619290000|2022-01-31 08:54:50|20.55|18.59|20.62|18.66|20.62|18.66|20.55|18.59|0
1643619300000|2022-01-31 08:55:00|20.58|18.62|20.66|18.69|20.66|18.69|20.58|18.62|0
1643619310000|2022-01-31 08:55:10|20.62|18.66|20.62|18.66|20.62|18.66|20.62|18.66|0
1643619320000|2022-01-31 08:55:20|20.6|18.64|20.44|18.49|20.6|18.64|20.44|18.49|0
1643619330000|2022-01-31 08:55:30|20.47|18.52|20.47|18.52|20.47|18.52|20.44|18.49|0
1643619340000|2022-01-31 08:55:40|20.44|18.49|20.47|18.52|20.47|18.52|20.4|18.46|0
1643619350000|2022-01-31 08:55:50|20.51|18.56|20.66|18.69|20.66|18.69|20.51|18.56|0
1643619360000|2022-01-31 08:56:00|20.62|18.66|20.66|18.69|20.66|18.69|20.62|18.66|0
1643619370000|2022-01-31 08:56:10|20.7|18.72|20.68|18.71|20.7|18.72|20.68|18.71|0
1643619380000|2022-01-31 08:56:20|20.66|18.69|20.55|18.59|20.66|18.69|20.55|18.59|0
1643619390000|2022-01-31 08:56:30|20.53|18.57|20.49|18.54|20.55|18.59|20.49|18.54|0
1643619400000|2022-01-31 08:56:40|20.51|18.56|20.51|18.56|20.51|18.56|20.51|18.56|0
1643619410000|2022-01-31 08:56:50|20.47|18.52|20.51|18.56|20.51|18.56|20.47|18.52|0
1643619420000|2022-01-31 08:57:00|20.47|18.52|20.4|18.46|20.47|18.52|20.36|18.42|0
1643619430000|2022-01-31 08:57:10|20.43|18.49|20.38|18.44|20.43|18.49|20.36|18.42|0
1643619440000|2022-01-31 08:57:20|20.42|18.47|20.45|18.5|20.45|18.5|20.4|18.46|0
1643619450000|2022-01-31 08:57:30|20.47|18.52|20.51|18.56|20.55|18.59|20.47|18.52|0
1643619460000|2022-01-31 08:57:40|20.55|18.59|20.55|18.59|20.58|18.62|20.55|18.59|0
1643619470000|2022-01-31 08:57:50|20.56|18.61|20.47|18.52|20.56|18.61|20.47|18.52|0
1643619480000|2022-01-31 08:58:00|20.51|18.56|20.53|18.57|20.55|18.59|20.51|18.56|0
1643619490000|2022-01-31 08:58:10|20.56|18.6|20.58|18.62|20.58|18.62|20.56|18.6|0
1643619500000|2022-01-31 08:58:20|20.55|18.59|20.55|18.59|20.55|18.59|20.55|18.59|0
1643619510000|2022-01-31 08:58:30|20.58|18.62|20.51|18.56|20.58|18.62|20.51|18.56|0
1643619520000|2022-01-31 08:58:40|20.47|18.52|20.66|18.69|20.66|18.69|20.47|18.52|0
1643619530000|2022-01-31 08:58:50|20.67|18.71|20.69|18.72|20.69|18.72|20.64|18.67|0
1643619540000|2022-01-31 08:59:00|20.66|18.69|20.55|18.59|20.67|18.71|20.55|18.59|0
1643619550000|2022-01-31 08:59:10|20.49|18.54|20.51|18.55|20.55|18.59|20.49|18.54|0
1643619560000|2022-01-31 08:59:20|20.43|18.49|20.66|18.69|20.66|18.69|20.43|18.49|0
1643619570000|2022-01-31 08:59:30|20.69|18.72|20.66|18.69|20.71|18.74|20.66|18.69|0
1643619580000|2022-01-31 08:59:40|20.69|18.72|20.66|18.69|20.69|18.72|20.66|18.69|0
1643619590000|2022-01-31 08:59:50|20.62|18.66|20.66|18.69|20.66|18.69|20.62|18.66|0
1643619600000|2022-01-31 09:00:00|20.69|18.72|20.69|18.72|20.71|18.74|20.66|18.69|0
1643619610000|2022-01-31 09:00:10|20.62|18.66|20.51|18.55|20.62|18.66|20.51|18.55|0
1643619620000|2022-01-31 09:00:20|20.47|18.52|20.43|18.49|20.49|18.54|20.43|18.49|0
1643619630000|2022-01-31 09:00:30|20.47|18.52|20.62|18.66|20.62|18.66|20.47|18.52|0
1643619640000|2022-01-31 09:00:40|20.6|18.64|20.66|18.69|20.66|18.69|20.6|18.64|0
1643619650000|2022-01-31 09:00:50|20.73|18.76|20.73|18.76|20.73|18.76|20.73|18.76|0
1643619660000|2022-01-31 09:01:00|20.69|18.72|20.84|18.86|20.84|18.86|20.69|18.72|0
1643619670000|2022-01-31 09:01:10|20.88|18.89|20.84|18.86|20.88|18.89|20.84|18.86|0
1643619680000|2022-01-31 09:01:20|20.88|18.89|20.92|18.93|20.92|18.93|20.88|18.89|0
1643619690000|2022-01-31 09:01:30|20.96|18.96|21.03|19.03|21.03|19.03|20.96|18.96|0
1643619720000|2022-01-31 09:02:00|20.99|18.99|20.84|18.86|20.99|18.99|20.84|18.86|0
1643619730000|2022-01-31 09:02:10|20.8|18.82|20.84|18.86|20.84|18.86|20.8|18.82|0
1643619740000|2022-01-31 09:02:20|20.8|18.82|20.82|18.84|20.82|18.84|20.8|18.82|0
1643619750000|2022-01-31 09:02:30|20.8|18.82|20.88|18.89|20.88|18.89|20.8|18.82|0
1643619760000|2022-01-31 09:02:40|20.92|18.93|20.92|18.93|20.99|18.99|20.92|18.93|0
1643619770000|2022-01-31 09:02:50|20.96|18.96|20.97|18.98|20.97|18.98|20.94|18.94|0
1643619780000|2022-01-31 09:03:00|20.96|18.96|21.03|19.03|21.03|19.03|20.96|18.96|0
1643619790000|2022-01-31 09:03:10|20.99|18.99|21.01|19.01|21.03|19.03|20.99|18.99|0
1643619800000|2022-01-31 09:03:20|21.03|19.03|21.07|19.07|21.07|19.07|21.03|19.03|0
1643619810000|2022-01-31 09:03:30|21.05|19.05|20.95|18.96|21.05|19.05|20.95|18.96|0
1643619820000|2022-01-31 09:03:40|20.82|18.84|20.88|18.89|20.88|18.89|20.82|18.84|0
1643619830000|2022-01-31 09:03:50|20.92|18.92|20.92|18.92|20.92|18.92|20.88|18.89|0
1643619840000|2022-01-31 09:04:00|20.84|18.86|20.92|18.92|20.92|18.92|20.84|18.86|0
1643619850000|2022-01-31 09:04:10|20.95|18.96|20.97|18.98|20.97|18.98|20.95|18.96|0
1643619860000|2022-01-31 09:04:20|20.99|18.99|20.99|18.99|20.99|18.99|20.99|18.99|0
1643619870000|2022-01-31 09:04:30|20.95|18.96|20.99|18.99|21.03|19.03|20.95|18.96|0
1643619880000|2022-01-31 09:04:40|21.03|19.03|20.95|18.96|21.03|19.03|20.95|18.96|0
1643619890000|2022-01-31 09:04:50|20.99|18.99|20.95|18.96|20.99|18.99|20.95|18.96|0
1643619900000|2022-01-31 09:05:00|20.84|18.86|20.95|18.96|20.95|18.96|20.84|18.86|0
1643619910000|2022-01-31 09:05:10|20.92|18.92|20.84|18.86|20.92|18.92|20.84|18.86|0
1643619920000|2022-01-31 09:05:20|20.77|18.79|20.69|18.72|20.77|18.79|20.69|18.72|0
1643619930000|2022-01-31 09:05:30|20.65|18.69|20.56|18.6|20.65|18.69|20.54|18.59|0
1643619940000|2022-01-31 09:05:40|20.5|18.55|20.43|18.48|20.5|18.55|20.43|18.48|0
1643619950000|2022-01-31 09:05:50|20.41|18.47|20.47|18.52|20.47|18.52|20.41|18.47|0
1643619960000|2022-01-31 09:06:00|20.43|18.48|20.43|18.48|20.5|18.55|20.43|18.48|0
1643619970000|2022-01-31 09:06:10|20.39|18.45|20.39|18.45|20.43|18.48|20.39|18.45|0
1643619980000|2022-01-31 09:06:20|20.36|18.42|20.39|18.45|20.39|18.45|20.36|18.42|0
1643619990000|2022-01-31 09:06:30|20.36|18.42|20.36|18.42|20.39|18.45|20.36|18.42|0
1643620000000|2022-01-31 09:06:40|20.43|18.48|20.45|18.5|20.45|18.5|20.43|18.48|0
1643620010000|2022-01-31 09:06:50|20.41|18.47|20.5|18.55|20.5|18.55|20.41|18.47|0
1643620020000|2022-01-31 09:07:00|20.47|18.52|20.43|18.48|20.47|18.52|20.39|18.45|0
1643620030000|2022-01-31 09:07:10|20.5|18.55|20.43|18.48|20.5|18.55|20.41|18.47|0
1643620040000|2022-01-31 09:07:20|20.47|18.52|20.5|18.55|20.5|18.55|20.47|18.52|0
1643620050000|2022-01-31 09:07:30|20.47|18.52|20.43|18.48|20.5|18.55|20.43|18.48|0
1643620060000|2022-01-31 09:07:40|20.47|18.52|20.48|18.53|20.48|18.53|20.47|18.52|0
1643620070000|2022-01-31 09:07:50|20.47|18.52|20.6|18.63|20.6|18.63|20.47|18.52|0
1643620080000|2022-01-31 09:08:00|20.54|18.58|20.67|18.7|20.67|18.7|20.54|18.58|0
1643620090000|2022-01-31 09:08:10|20.62|18.65|20.62|18.65|20.62|18.65|20.56|18.6|0
1643620100000|2022-01-31 09:08:20|20.6|18.63|20.76|18.79|20.76|18.79|20.58|18.62|0
1643620110000|2022-01-31 09:08:30|20.73|18.75|20.71|18.74|20.73|18.75|20.71|18.74|0
1643620120000|2022-01-31 09:08:40|20.65|18.69|20.69|18.72|20.73|18.75|20.65|18.69|0
1643620130000|2022-01-31 09:08:50|20.65|18.69|20.86|18.87|20.86|18.87|20.65|18.69|0
1643620140000|2022-01-31 09:09:00|20.88|18.89|20.89|18.9|20.89|18.9|20.84|18.85|0
1643620150000|2022-01-31 09:09:10|20.86|18.87|20.84|18.85|20.86|18.87|20.84|18.85|0
1643620160000|2022-01-31 09:09:20|20.8|18.82|20.76|18.79|20.8|18.82|20.76|18.79|0
1643620170000|2022-01-31 09:09:30|20.78|18.8|20.8|18.82|20.8|18.82|20.78|18.8|0
1643620180000|2022-01-31 09:09:40|20.76|18.79|20.76|18.79|20.76|18.79|20.74|18.77|0
1643620190000|2022-01-31 09:09:50|20.73|18.75|20.73|18.75|20.76|18.79|20.73|18.75|0
1643620200000|2022-01-31 09:10:00|20.76|18.79|20.8|18.82|20.8|18.82|20.76|18.79|0
1643620210000|2022-01-31 09:10:10|20.69|18.72|20.69|18.72|20.69|18.72|20.59|18.63|0
1643620220000|2022-01-31 09:10:20|20.67|18.7|20.65|18.68|20.67|18.7|20.61|18.65|0
1643620230000|2022-01-31 09:10:30|20.61|18.65|20.65|18.68|20.65|18.68|20.61|18.65|0
1643620240000|2022-01-31 09:10:40|20.61|18.65|20.65|18.68|20.65|18.68|20.61|18.65|0
1643620250000|2022-01-31 09:10:50|20.61|18.65|20.63|18.67|20.65|18.68|20.61|18.65|0
1643620260000|2022-01-31 09:11:00|20.58|18.62|20.52|18.57|20.59|18.63|20.52|18.57|0
1643620270000|2022-01-31 09:11:10|20.5|18.55|20.56|18.6|20.56|18.6|20.5|18.55|0
1643620280000|2022-01-31 09:11:20|20.54|18.58|20.58|18.62|20.58|18.62|20.5|18.55|0
1643620290000|2022-01-31 09:11:30|20.56|18.6|20.54|18.58|20.56|18.6|20.54|18.58|0
1643620300000|2022-01-31 09:11:40|20.59|18.63|20.58|18.62|20.65|18.68|20.58|18.62|0
1643620310000|2022-01-31 09:11:50|20.59|18.63|20.61|18.65|20.61|18.65|20.59|18.63|0
1643620320000|2022-01-31 09:12:00|20.54|18.58|20.56|18.6|20.61|18.65|20.54|18.58|0
1643620330000|2022-01-31 09:12:10|20.58|18.62|20.74|18.77|20.76|18.79|20.58|18.62|0
1643620340000|2022-01-31 09:12:20|20.76|18.79|20.8|18.82|20.88|18.89|20.76|18.79|0
1643620350000|2022-01-31 09:12:30|20.84|18.85|20.87|18.89|20.88|18.89|20.84|18.85|0
1643620360000|2022-01-31 09:12:40|20.84|18.85|20.82|18.84|20.84|18.85|20.8|18.82|0
1643620370000|2022-01-31 09:12:50|20.8|18.82|20.76|18.78|20.8|18.82|20.69|18.72|0
1643620380000|2022-01-31 09:13:00|20.74|18.77|20.76|18.78|20.76|18.78|20.69|18.72|0
1643620390000|2022-01-31 09:13:10|20.8|18.82|20.84|18.85|20.86|18.87|20.8|18.82|0
1643620400000|2022-01-31 09:13:20|20.87|18.89|20.95|18.95|20.99|18.99|20.87|18.89|0
1643620410000|2022-01-31 09:13:30|20.97|18.97|20.97|18.97|20.97|18.97|20.95|18.95|0
1643620420000|2022-01-31 09:13:40|21.01|19.01|20.95|18.95|21.01|19.01|20.95|18.95|0
1643620430000|2022-01-31 09:13:50|20.91|18.92|20.91|18.92|20.91|18.92|20.89|18.9|0
1643620440000|2022-01-31 09:14:00|20.89|18.9|20.89|18.9|20.91|18.92|20.87|18.89|0
1643620450000|2022-01-31 09:14:10|20.87|18.89|20.93|18.94|20.95|18.95|20.87|18.89|0
1643620460000|2022-01-31 09:14:20|20.97|18.97|20.99|18.99|20.99|18.99|20.95|18.95|0
1643620470000|2022-01-31 09:14:30|20.95|18.95|20.95|18.95|20.95|18.95|20.95|18.95|0
1643620480000|2022-01-31 09:14:40|20.97|18.97|20.99|18.99|20.99|18.99|20.97|18.97|0
1643620490000|2022-01-31 09:14:50|20.95|18.95|21.02|19.02|21.02|19.02|20.95|18.95|0
1643620500000|2022-01-31 09:15:00|20.99|18.99|20.97|18.97|21|19|20.95|18.95|0
1643620510000|2022-01-31 09:15:10|20.99|18.99|20.99|18.99|20.99|18.99|20.99|18.99|0
1643620520000|2022-01-31 09:15:20|21.02|19.02|21.02|19.02|21.02|19.02|20.99|18.99|0
1643620530000|2022-01-31 09:15:30|20.99|18.99|20.91|18.92|20.99|18.99|20.87|18.89|0
1643620540000|2022-01-31 09:15:40|20.93|18.94|20.95|18.95|20.97|18.97|20.93|18.94|0
1643620550000|2022-01-31 09:15:50|20.91|18.92|20.87|18.89|20.91|18.92|20.87|18.89|0
1643620560000|2022-01-31 09:16:00|20.8|18.82|20.8|18.82|20.8|18.82|20.8|18.82|0
1643620570000|2022-01-31 09:16:10|20.84|18.85|20.91|18.92|20.91|18.92|20.84|18.85|0
1643620580000|2022-01-31 09:16:20|20.95|18.95|20.87|18.89|20.95|18.95|20.87|18.89|0
1643620590000|2022-01-31 09:16:30|20.89|18.9|20.87|18.89|20.89|18.9|20.87|18.89|0
1643620600000|2022-01-31 09:16:40|20.91|18.92|20.93|18.94|20.93|18.94|20.89|18.9|0
1643620610000|2022-01-31 09:16:50|20.91|18.92|20.91|18.92|20.91|18.92|20.87|18.88|0
1643620620000|2022-01-31 09:17:00|20.87|18.88|20.76|18.78|20.87|18.88|20.76|18.78|0
1643620630000|2022-01-31 09:17:10|20.72|18.75|20.69|18.72|20.72|18.75|20.69|18.72|0
1643620640000|2022-01-31 09:17:20|20.65|18.68|20.57|18.61|20.65|18.68|20.57|18.61|0
1643620650000|2022-01-31 09:17:30|20.55|18.6|20.42|18.48|20.55|18.6|20.42|18.48|0
1643620660000|2022-01-31 09:17:40|20.39|18.45|20.41|18.46|20.41|18.46|20.39|18.45|0
1643620670000|2022-01-31 09:17:50|20.39|18.45|20.39|18.45|20.42|18.48|20.31|18.38|0
1643620680000|2022-01-31 09:18:00|20.37|18.43|20.59|18.63|20.59|18.63|20.35|18.41|0
1643620690000|2022-01-31 09:18:10|20.63|18.66|20.54|18.58|20.63|18.66|20.52|18.56|0
1643620700000|2022-01-31 09:18:20|20.5|18.55|20.5|18.55|20.5|18.55|20.46|18.51|0
1643620710000|2022-01-31 09:18:30|20.48|18.53|20.52|18.56|20.52|18.56|20.48|18.53|0
1643620720000|2022-01-31 09:18:40|20.48|18.53|20.5|18.55|20.52|18.56|20.48|18.53|0
1643620730000|2022-01-31 09:18:50|20.55|18.6|20.55|18.6|20.55|18.6|20.55|18.6|0
1643620740000|2022-01-31 09:19:00|20.52|18.56|20.44|18.49|20.52|18.56|20.44|18.49|0
1643620750000|2022-01-31 09:19:10|20.37|18.43|20.35|18.41|20.39|18.45|20.35|18.41|0
1643620760000|2022-01-31 09:19:20|20.5|18.55|20.63|18.66|20.63|18.66|20.5|18.55|0
1643620770000|2022-01-31 09:19:30|20.65|18.68|20.61|18.65|20.65|18.68|20.61|18.65|0
1643620780000|2022-01-31 09:19:40|20.68|18.71|20.68|18.71|20.68|18.71|20.68|18.71|0
1643620790000|2022-01-31 09:19:50|20.72|18.75|20.72|18.75|20.72|18.75|20.65|18.68|0
1643620800000|2022-01-31 09:20:00|20.68|18.71|20.68|18.71|20.72|18.75|20.68|18.71|0
1643620810000|2022-01-31 09:20:10|20.72|18.75|20.78|18.8|20.78|18.8|20.72|18.75|0
1643620820000|2022-01-31 09:20:20|20.8|18.82|20.74|18.76|20.8|18.82|20.72|18.75|0
1643620830000|2022-01-31 09:20:30|20.76|18.78|20.8|18.82|20.8|18.82|20.72|18.75|0
1643620840000|2022-01-31 09:20:40|20.83|18.85|20.8|18.82|20.83|18.85|20.8|18.82|0
1643620850000|2022-01-31 09:20:50|20.78|18.8|20.72|18.75|20.78|18.8|20.72|18.75|0
1643620860000|2022-01-31 09:21:00|20.8|18.82|20.8|18.82|20.8|18.82|20.72|18.75|0
1643620870000|2022-01-31 09:21:10|20.76|18.78|20.72|18.75|20.8|18.82|20.72|18.75|0
1643620880000|2022-01-31 09:21:20|20.74|18.76|20.8|18.81|20.8|18.81|20.74|18.76|0
1643620890000|2022-01-31 09:21:30|20.76|18.78|20.76|18.78|20.76|18.78|20.76|18.78|0
1643620900000|2022-01-31 09:21:40|20.68|18.71|20.66|18.7|20.68|18.71|20.66|18.7|0
1643620910000|2022-01-31 09:21:50|20.65|18.68|20.72|18.75|20.72|18.75|20.65|18.68|0
1643620920000|2022-01-31 09:22:00|20.68|18.71|20.68|18.71|20.72|18.75|20.68|18.71|0
1643620930000|2022-01-31 09:22:10|20.61|18.65|20.46|18.51|20.61|18.65|20.42|18.48|0
1643620940000|2022-01-31 09:22:20|20.48|18.53|20.46|18.51|20.48|18.53|20.46|18.51|0
1643620950000|2022-01-31 09:22:30|20.39|18.44|20.42|18.48|20.42|18.48|20.39|18.44|0
1643620960000|2022-01-31 09:22:40|20.39|18.44|20.39|18.44|20.42|18.48|20.39|18.44|0
1643620970000|2022-01-31 09:22:50|20.37|18.43|20.39|18.44|20.39|18.44|20.37|18.43|0
1643620980000|2022-01-31 09:23:00|20.4|18.46|20.42|18.48|20.42|18.48|20.39|18.44|0
1643620990000|2022-01-31 09:23:10|20.5|18.54|20.5|18.54|20.53|18.58|20.5|18.54|0
1643621000000|2022-01-31 09:23:20|20.53|18.58|20.42|18.48|20.53|18.58|20.42|18.48|0
1643621010000|2022-01-31 09:23:30|20.46|18.51|20.44|18.49|20.46|18.51|20.44|18.49|0
1643621020000|2022-01-31 09:23:40|20.42|18.48|20.27|18.34|20.42|18.48|20.27|18.34|0
1643621030000|2022-01-31 09:23:50|20.31|18.38|20.31|18.38|20.33|18.39|20.31|18.38|0
1643621050000|2022-01-31 09:24:10|20.27|18.34|20.35|18.41|20.35|18.41|20.27|18.34|0
1643621060000|2022-01-31 09:24:20|20.42|18.48|20.5|18.54|20.5|18.54|20.38|18.44|0
1643621070000|2022-01-31 09:24:30|20.46|18.51|20.5|18.54|20.5|18.54|20.42|18.48|0
1643621080000|2022-01-31 09:24:40|20.51|18.56|20.55|18.59|20.55|18.59|20.51|18.56|0
1643621090000|2022-01-31 09:24:50|20.57|18.61|20.5|18.54|20.57|18.61|20.5|18.54|0
1643621100000|2022-01-31 09:25:00|20.44|18.49|20.42|18.48|20.44|18.49|20.38|18.44|0
1643621110000|2022-01-31 09:25:10|20.35|18.41|20.38|18.44|20.42|18.48|20.35|18.41|0
1643621120000|2022-01-31 09:25:20|20.35|18.41|20.31|18.38|20.35|18.41|20.31|18.38|0
1643621130000|2022-01-31 09:25:30|20.27|18.34|20.31|18.38|20.31|18.38|20.27|18.34|0
1643621140000|2022-01-31 09:25:40|20.35|18.41|20.42|18.48|20.42|18.48|20.35|18.41|0
1643621150000|2022-01-31 09:25:50|20.46|18.51|20.48|18.53|20.49|18.54|20.46|18.51|0
1643621160000|2022-01-31 09:26:00|20.49|18.54|20.51|18.56|20.51|18.56|20.49|18.54|0
1643621170000|2022-01-31 09:26:10|20.53|18.58|20.49|18.54|20.53|18.58|20.49|18.54|0
1643621180000|2022-01-31 09:26:20|20.46|18.51|20.46|18.51|20.46|18.51|20.44|18.49|0
1643621190000|2022-01-31 09:26:30|20.49|18.54|20.51|18.56|20.51|18.56|20.48|18.53|0
1643621200000|2022-01-31 09:26:40|20.38|18.44|20.35|18.41|20.38|18.44|20.31|18.38|0
1643621210000|2022-01-31 09:26:50|20.33|18.39|20.35|18.41|20.35|18.41|20.33|18.39|0
1643621220000|2022-01-31 09:27:00|20.42|18.48|20.35|18.41|20.42|18.48|20.33|18.39|0
1643621230000|2022-01-31 09:27:10|20.38|18.44|20.35|18.41|20.38|18.44|20.35|18.41|0
1643621240000|2022-01-31 09:27:20|20.42|18.48|20.42|18.48|20.42|18.48|20.42|18.48|0
1643621250000|2022-01-31 09:27:30|20.44|18.49|20.55|18.59|20.59|18.63|20.44|18.49|0
1643621260000|2022-01-31 09:27:40|20.57|18.61|20.61|18.64|20.61|18.64|20.53|18.58|0
1643621270000|2022-01-31 09:27:50|20.57|18.61|20.57|18.61|20.57|18.61|20.57|18.61|0
1643621280000|2022-01-31 09:28:00|20.61|18.64|20.61|18.64|20.61|18.64|20.61|18.64|0
1643621290000|2022-01-31 09:28:10|20.62|18.66|20.62|18.66|20.64|18.68|20.61|18.64|0
1643621300000|2022-01-31 09:28:20|20.66|18.69|20.62|18.66|20.66|18.69|20.61|18.64|0
1643621310000|2022-01-31 09:28:30|20.59|18.63|20.51|18.56|20.59|18.63|20.51|18.56|0
1643621320000|2022-01-31 09:28:40|20.53|18.58|20.51|18.56|20.55|18.59|20.49|18.54|0
1643621330000|2022-01-31 09:28:50|20.46|18.51|20.35|18.41|20.46|18.51|20.35|18.41|0
1643621340000|2022-01-31 09:29:00|20.33|18.39|20.31|18.37|20.33|18.39|20.31|18.37|0
1643621350000|2022-01-31 09:29:10|20.33|18.39|20.35|18.41|20.35|18.41|20.33|18.39|0
1643621360000|2022-01-31 09:29:20|20.4|18.46|20.38|18.44|20.42|18.47|20.38|18.44|0
1643621370000|2022-01-31 09:29:30|20.46|18.51|20.49|18.54|20.49|18.54|20.46|18.51|0
1643621380000|2022-01-31 09:29:40|20.46|18.51|20.49|18.54|20.49|18.54|20.46|18.51|0
1643621390000|2022-01-31 09:29:50|20.57|18.61|20.57|18.61|20.57|18.61|20.53|18.57|0
1643621400000|2022-01-31 09:30:00|20.6|18.64|20.6|18.64|20.6|18.64|20.53|18.57|0
1643621410000|2022-01-31 09:30:10|20.57|18.61|20.64|18.68|20.64|18.68|20.53|18.57|0
1643621420000|2022-01-31 09:30:20|20.68|18.71|20.72|18.74|20.72|18.74|20.68|18.71|0
1643621430000|2022-01-31 09:30:30|20.68|18.71|20.7|18.73|20.7|18.73|20.68|18.71|0
1643621440000|2022-01-31 09:30:40|20.68|18.71|20.66|18.69|20.7|18.73|20.66|18.69|0
1643621450000|2022-01-31 09:30:50|20.49|18.54|20.53|18.57|20.53|18.57|20.44|18.49|0
1643621460000|2022-01-31 09:31:00|20.57|18.61|20.57|18.61|20.57|18.61|20.53|18.57|0
1643621470000|2022-01-31 09:31:10|20.55|18.59|20.49|18.54|20.55|18.59|20.49|18.54|0
1643621480000|2022-01-31 09:31:20|20.47|18.52|20.49|18.54|20.51|18.56|20.47|18.52|0
1643621490000|2022-01-31 09:31:30|20.47|18.52|20.45|18.51|20.47|18.52|20.45|18.51|0
1643621500000|2022-01-31 09:31:40|20.49|18.54|20.45|18.51|20.49|18.54|20.45|18.51|0
1643621510000|2022-01-31 09:31:50|20.4|18.46|20.38|18.44|20.4|18.46|20.34|18.41|0
1643621520000|2022-01-31 09:32:00|20.42|18.47|20.34|18.41|20.42|18.47|20.34|18.41|0
1643621530000|2022-01-31 09:32:10|20.32|18.39|20.45|18.51|20.45|18.51|20.32|18.39|0
1643621540000|2022-01-31 09:32:20|20.42|18.47|20.44|18.49|20.44|18.49|20.4|18.46|0
1643621550000|2022-01-31 09:32:30|20.42|18.47|20.31|18.37|20.42|18.47|20.31|18.37|0
1643621560000|2022-01-31 09:32:40|20.27|18.34|20.29|18.36|20.29|18.36|20.27|18.34|0
1643621570000|2022-01-31 09:32:50|20.31|18.37|20.2|18.27|20.31|18.37|20.2|18.27|0
1643621580000|2022-01-31 09:33:00|20.23|18.31|20.21|18.29|20.27|18.34|20.21|18.29|0
1643621590000|2022-01-31 09:33:10|20.12|18.21|20.12|18.21|20.12|18.21|20.12|18.21|0
1643621600000|2022-01-31 09:33:20|20.16|18.24|20.18|18.26|20.2|18.27|20.16|18.24|0
1643621610000|2022-01-31 09:33:30|20.23|18.31|20.2|18.27|20.23|18.31|20.18|18.26|0
1643621620000|2022-01-31 09:33:40|20.23|18.31|20.21|18.29|20.23|18.31|20.21|18.29|0
1643621630000|2022-01-31 09:33:50|20.23|18.31|20.32|18.39|20.32|18.39|20.21|18.29|0
1643621640000|2022-01-31 09:34:00|20.38|18.44|20.34|18.41|20.38|18.44|20.31|18.37|0
1643621650000|2022-01-31 09:34:10|20.31|18.37|20.34|18.41|20.34|18.41|20.31|18.37|0
1643621670000|2022-01-31 09:34:30|20.45|18.51|20.45|18.51|20.45|18.51|20.43|18.49|0
1643621680000|2022-01-31 09:34:40|20.43|18.49|20.45|18.51|20.45|18.51|20.43|18.49|0
1643621690000|2022-01-31 09:34:50|20.49|18.54|20.47|18.52|20.49|18.54|20.47|18.52|0
1643621700000|2022-01-31 09:35:00|20.49|18.54|20.56|18.61|20.56|18.61|20.47|18.52|0
1643621710000|2022-01-31 09:35:10|20.53|18.57|20.71|18.74|20.71|18.74|20.53|18.57|0
1643621720000|2022-01-31 09:35:20|20.68|18.71|20.71|18.74|20.71|18.74|20.68|18.71|0
1643621730000|2022-01-31 09:35:30|20.75|18.77|20.79|18.81|20.79|18.81|20.75|18.77|0
1643621740000|2022-01-31 09:35:40|20.75|18.77|20.75|18.77|20.77|18.79|20.75|18.77|0
1643621750000|2022-01-31 09:35:50|20.83|18.84|20.79|18.81|20.83|18.84|20.79|18.81|0
1643621760000|2022-01-31 09:36:00|20.83|18.84|20.79|18.81|20.83|18.84|20.79|18.81|0
1643621770000|2022-01-31 09:36:10|20.75|18.77|20.79|18.81|20.79|18.81|20.75|18.77|0
1643621780000|2022-01-31 09:36:20|20.86|18.88|20.9|18.91|20.9|18.91|20.86|18.88|0
1643621790000|2022-01-31 09:36:30|20.94|18.94|20.86|18.88|20.94|18.94|20.86|18.88|0
1643621800000|2022-01-31 09:36:40|20.83|18.84|20.83|18.84|20.83|18.84|20.79|18.81|0
1643621810000|2022-01-31 09:36:50|20.77|18.79|20.73|18.76|20.77|18.79|20.73|18.76|0
1643621820000|2022-01-31 09:37:00|20.75|18.77|20.83|18.84|20.83|18.84|20.75|18.77|0
1643621830000|2022-01-31 09:37:10|20.79|18.81|20.79|18.81|20.79|18.81|20.79|18.81|0
1643621840000|2022-01-31 09:37:20|20.83|18.84|20.81|18.82|20.83|18.84|20.79|18.81|0
1643621850000|2022-01-31 09:37:30|20.86|18.88|20.86|18.88|20.88|18.89|20.86|18.88|0
1643621860000|2022-01-31 09:37:40|20.82|18.84|20.82|18.84|20.82|18.84|20.82|18.84|0
1643621870000|2022-01-31 09:37:50|20.86|18.88|20.66|18.69|20.86|18.88|20.66|18.69|0
1643621880000|2022-01-31 09:38:00|20.62|18.65|20.58|18.62|20.62|18.65|20.58|18.62|0
1643621890000|2022-01-31 09:38:10|20.6|18.64|20.67|18.71|20.69|18.72|20.6|18.64|0
1643621900000|2022-01-31 09:38:20|20.64|18.67|20.67|18.71|20.69|18.72|20.64|18.67|0
1643621910000|2022-01-31 09:38:30|20.64|18.67|20.54|18.59|20.64|18.67|20.54|18.59|0
1643621920000|2022-01-31 09:38:40|20.51|18.55|20.49|18.54|20.51|18.55|20.49|18.54|0
1643621930000|2022-01-31 09:38:50|20.53|18.57|20.56|18.6|20.56|18.6|20.53|18.57|0
1643621940000|2022-01-31 09:39:00|20.54|18.59|20.56|18.6|20.56|18.6|20.53|18.57|0
1643621950000|2022-01-31 09:39:10|20.6|18.64|20.56|18.6|20.6|18.64|20.56|18.6|0
1643621960000|2022-01-31 09:39:20|20.54|18.59|20.54|18.59|20.54|18.59|20.54|18.59|0
1643621970000|2022-01-31 09:39:30|20.53|18.57|20.56|18.6|20.6|18.64|20.53|18.57|0
1643621980000|2022-01-31 09:39:40|20.6|18.64|20.6|18.64|20.6|18.64|20.6|18.64|0
1643621990000|2022-01-31 09:39:50|20.71|18.74|20.71|18.74|20.71|18.74|20.71|18.74|0
1643622000000|2022-01-31 09:40:00|20.67|18.71|20.71|18.74|20.71|18.74|20.67|18.71|0
1643622010000|2022-01-31 09:40:10|20.67|18.7|20.67|18.7|20.71|18.74|20.67|18.7|0
1643622020000|2022-01-31 09:40:20|20.65|18.69|20.64|18.67|20.67|18.7|20.64|18.67|0
1643622030000|2022-01-31 09:40:30|20.62|18.65|20.64|18.67|20.64|18.67|20.62|18.65|0
1643622040000|2022-01-31 09:40:40|20.6|18.64|20.56|18.6|20.6|18.64|20.56|18.6|0
1643622060000|2022-01-31 09:41:00|20.52|18.57|20.56|18.6|20.56|18.6|20.52|18.57|0
1643622070000|2022-01-31 09:41:10|20.54|18.59|20.56|18.6|20.56|18.6|20.54|18.59|0
1643622080000|2022-01-31 09:41:20|20.64|18.67|20.6|18.64|20.64|18.67|20.6|18.64|0
1643622090000|2022-01-31 09:41:30|20.64|18.67|20.64|18.67|20.64|18.67|20.6|18.64|0
1643622100000|2022-01-31 09:41:40|20.67|18.7|20.67|18.7|20.67|18.7|20.64|18.67|0
1643622110000|2022-01-31 09:41:50|20.64|18.67|20.65|18.69|20.67|18.7|20.64|18.67|0
1643622120000|2022-01-31 09:42:00|20.6|18.64|20.45|18.5|20.6|18.64|20.45|18.5|0
1643622130000|2022-01-31 09:42:10|20.49|18.54|20.49|18.54|20.49|18.54|20.49|18.54|0
1643622140000|2022-01-31 09:42:20|20.56|18.6|20.67|18.7|20.67|18.7|20.49|18.54|0
1643622150000|2022-01-31 09:42:30|20.64|18.67|20.71|18.74|20.71|18.74|20.64|18.67|0
1643622160000|2022-01-31 09:42:40|20.6|18.64|20.73|18.75|20.75|18.77|20.6|18.64|0
1643622170000|2022-01-31 09:42:50|20.75|18.77|20.8|18.82|20.8|18.82|20.75|18.77|0
1643622180000|2022-01-31 09:43:00|20.78|18.81|20.78|18.81|20.82|18.84|20.78|18.81|0
1643622190000|2022-01-31 09:43:10|20.8|18.82|20.82|18.84|20.82|18.84|20.77|18.79|0
1643622200000|2022-01-31 09:43:20|20.9|18.91|20.9|18.91|20.9|18.91|20.86|18.87|0
1643622210000|2022-01-31 09:43:30|20.94|18.94|20.82|18.84|20.94|18.94|20.82|18.84|0
1643622220000|2022-01-31 09:43:40|20.75|18.77|20.75|18.77|20.78|18.8|20.75|18.77|0
1643622240000|2022-01-31 09:44:00|20.76|18.79|20.67|18.7|20.78|18.8|20.67|18.7|0
1643622250000|2022-01-31 09:44:10|20.63|18.67|20.52|18.57|20.63|18.67|20.52|18.57|0
1643622260000|2022-01-31 09:44:20|20.47|18.52|20.3|18.37|20.47|18.52|20.3|18.37|0
1643622270000|2022-01-31 09:44:30|20.23|18.3|20.19|18.27|20.23|18.3|20.19|18.27|0
1643622280000|2022-01-31 09:44:40|20.23|18.3|20.24|18.32|20.26|18.33|20.23|18.3|0
1643622290000|2022-01-31 09:44:50|20.23|18.3|20.19|18.27|20.24|18.32|20.19|18.27|0
1643622300000|2022-01-31 09:45:00|20.23|18.3|20.26|18.33|20.3|18.37|20.23|18.3|0
1643622310000|2022-01-31 09:45:10|20.24|18.32|20.34|18.4|20.37|18.43|20.24|18.32|0
1643622320000|2022-01-31 09:45:20|20.3|18.37|20.34|18.4|20.34|18.4|20.3|18.37|0
1643622330000|2022-01-31 09:45:30|20.32|18.38|20.19|18.27|20.32|18.38|20.19|18.27|0
1643622340000|2022-01-31 09:45:40|20.23|18.3|20.26|18.33|20.28|18.35|20.23|18.3|0
1643622350000|2022-01-31 09:45:50|20.3|18.37|20.23|18.3|20.3|18.37|20.23|18.3|0
1643622360000|2022-01-31 09:46:00|20.24|18.32|20.23|18.3|20.24|18.32|20.23|18.3|0
1643622370000|2022-01-31 09:46:10|20.26|18.33|20.26|18.33|20.26|18.33|20.23|18.3|0
1643622380000|2022-01-31 09:46:20|20.24|18.32|20.24|18.32|20.24|18.32|20.24|18.32|0
1643622390000|2022-01-31 09:46:30|20.23|18.3|20.34|18.4|20.34|18.4|20.23|18.3|0
1643622400000|2022-01-31 09:46:40|20.35|18.42|20.34|18.4|20.35|18.42|20.34|18.4|0
1643622410000|2022-01-31 09:46:50|20.35|18.42|20.37|18.43|20.37|18.43|20.35|18.42|0
1643622420000|2022-01-31 09:47:00|20.48|18.53|20.48|18.53|20.48|18.53|20.45|18.5|0
1643622430000|2022-01-31 09:47:10|20.52|18.57|20.58|18.62|20.58|18.62|20.52|18.57|0
1643622440000|2022-01-31 09:47:20|20.6|18.63|20.56|18.6|20.6|18.63|20.56|18.6|0
1643622450000|2022-01-31 09:47:30|20.6|18.63|20.52|18.57|20.6|18.63|20.52|18.57|0
1643622460000|2022-01-31 09:47:40|20.56|18.6|20.63|18.67|20.63|18.67|20.56|18.6|0
1643622470000|2022-01-31 09:47:50|20.67|18.7|20.61|18.65|20.67|18.7|20.6|18.63|0
1643622480000|2022-01-31 09:48:00|20.6|18.63|20.56|18.6|20.6|18.63|20.56|18.6|0
1643622490000|2022-01-31 09:48:10|20.54|18.58|20.45|18.5|20.56|18.6|20.45|18.5|0
1643622500000|2022-01-31 09:48:20|20.48|18.53|20.63|18.67|20.63|18.67|20.48|18.53|0
1643622510000|2022-01-31 09:48:30|20.67|18.7|20.56|18.6|20.67|18.7|20.56|18.6|0
1643622520000|2022-01-31 09:48:40|20.52|18.57|20.41|18.47|20.52|18.57|20.41|18.47|0
1643622530000|2022-01-31 09:48:50|20.46|18.52|20.45|18.5|20.46|18.52|20.45|18.5|0
1643622540000|2022-01-31 09:49:00|20.41|18.47|20.3|18.37|20.41|18.47|20.3|18.37|0
1643622550000|2022-01-31 09:49:10|20.34|18.4|20.34|18.4|20.34|18.4|20.3|18.37|0
1643622560000|2022-01-31 09:49:20|20.3|18.37|20.3|18.37|20.3|18.37|20.3|18.37|0
1643622570000|2022-01-31 09:49:30|20.34|18.4|20.28|18.35|20.34|18.4|20.26|18.33|0
1643622580000|2022-01-31 09:49:40|20.3|18.37|20.3|18.37|20.34|18.4|20.3|18.37|0
1643622590000|2022-01-31 09:49:50|20.32|18.38|20.32|18.38|20.32|18.38|20.3|18.37|0
1643622600000|2022-01-31 09:50:00|20.3|18.37|20.3|18.37|20.3|18.37|20.22|18.3|0
1643622610000|2022-01-31 09:50:10|20.26|18.33|20.3|18.36|20.3|18.36|20.26|18.33|0
1643622620000|2022-01-31 09:50:20|20.26|18.33|20.33|18.4|20.33|18.4|20.26|18.33|0
1643622630000|2022-01-31 09:50:30|20.32|18.38|20.37|18.43|20.37|18.43|20.32|18.38|0
1643622640000|2022-01-31 09:50:40|20.33|18.4|20.26|18.33|20.33|18.4|20.22|18.3|0
1643622650000|2022-01-31 09:50:50|20.22|18.3|20.26|18.33|20.26|18.33|20.22|18.3|0
1643622660000|2022-01-31 09:51:00|20.22|18.3|20.04|18.13|20.22|18.3|20.04|18.13|0
1643622670000|2022-01-31 09:51:10|20|18.1|20.04|18.13|20.04|18.13|20|18.1|0
1643622680000|2022-01-31 09:51:20|20.06|18.15|20.08|18.17|20.08|18.17|20.06|18.15|0
1643622690000|2022-01-31 09:51:30|20.04|18.13|20.04|18.13|20.04|18.13|20.04|18.13|0
1643622700000|2022-01-31 09:51:40|20.08|18.17|20.04|18.13|20.09|18.18|20.04|18.13|0
1643622710000|2022-01-31 09:51:50|20.08|18.17|20.04|18.13|20.08|18.17|20.04|18.13|0
1643622720000|2022-01-31 09:52:00|20.06|18.15|20.08|18.17|20.08|18.17|20.04|18.13|0
1643622730000|2022-01-31 09:52:10|20.04|18.13|20.04|18.13|20.04|18.13|20|18.1|0
1643622740000|2022-01-31 09:52:20|20|18.1|19.61|17.74|20|18.1|19.61|17.74|0
1643622750000|2022-01-31 09:52:30|19.59|17.72|19.68|17.8|19.68|17.8|19.59|17.72|0
1643622760000|2022-01-31 09:52:40|19.66|17.79|19.64|17.77|19.68|17.8|19.64|17.77|0
1643622770000|2022-01-31 09:52:50|19.66|17.79|19.68|17.8|19.71|17.84|19.66|17.79|0
1643622780000|2022-01-31 09:53:00|19.64|17.77|19.5|17.64|19.64|17.77|19.5|17.64|0
1643622790000|2022-01-31 09:53:10|19.45|17.59|19.32|17.48|19.45|17.59|19.29|17.45|0
1643622800000|2022-01-31 09:53:20|19.36|17.51|19.32|17.48|19.36|17.51|19.32|17.48|0
1643622810000|2022-01-31 09:53:30|19.36|17.51|19.3|17.46|19.36|17.51|19.29|17.45|0
1643622820000|2022-01-31 09:53:40|19.29|17.45|19.43|17.58|19.43|17.58|19.29|17.45|0
1643622830000|2022-01-31 09:53:50|19.32|17.48|19.32|17.48|19.36|17.51|19.32|17.48|0
1643622840000|2022-01-31 09:54:00|19.37|17.53|19.46|17.61|19.5|17.64|19.37|17.53|0
1643622850000|2022-01-31 09:54:10|19.37|17.53|19.43|17.58|19.46|17.61|19.37|17.53|0
1643622860000|2022-01-31 09:54:20|19.46|17.61|19.46|17.61|19.5|17.64|19.46|17.61|0
1643622870000|2022-01-31 09:54:30|19.5|17.64|19.46|17.61|19.5|17.64|19.46|17.61|0
1643622880000|2022-01-31 09:54:40|19.5|17.64|19.5|17.64|19.5|17.64|19.48|17.62|0
1643622890000|2022-01-31 09:54:50|19.46|17.61|19.5|17.64|19.5|17.64|19.43|17.58|0
1643622900000|2022-01-31 09:55:00|19.46|17.61|19.46|17.61|19.46|17.61|19.44|17.59|0
1643622910000|2022-01-31 09:55:10|19.32|17.48|19.14|17.32|19.32|17.48|19.14|17.32|0
1643622920000|2022-01-31 09:55:20|19.18|17.35|19.32|17.48|19.32|17.48|19.14|17.32|0
1643622930000|2022-01-31 09:55:30|19.29|17.45|19.27|17.43|19.32|17.48|19.27|17.43|0
1643622940000|2022-01-31 09:55:40|19.3|17.46|19.39|17.54|19.39|17.54|19.25|17.42|0
1643622950000|2022-01-31 09:55:50|19.44|17.59|19.46|17.61|19.46|17.61|19.43|17.58|0
1643622960000|2022-01-31 09:56:00|19.5|17.64|19.61|17.74|19.61|17.74|19.5|17.64|0
1643622970000|2022-01-31 09:56:10|19.53|17.67|19.53|17.67|19.57|17.71|19.53|17.67|0
1643622980000|2022-01-31 09:56:20|19.5|17.64|19.5|17.64|19.5|17.64|19.5|17.64|0
1643622990000|2022-01-31 09:56:30|19.53|17.67|19.5|17.64|19.53|17.67|19.5|17.64|0
1643623000000|2022-01-31 09:56:40|19.51|17.66|19.51|17.66|19.51|17.66|19.51|17.66|0
1643623010000|2022-01-31 09:56:50|19.57|17.71|19.6|17.74|19.6|17.74|19.57|17.71|0
1643623020000|2022-01-31 09:57:00|19.57|17.71|19.57|17.71|19.57|17.71|19.57|17.71|0
1643623030000|2022-01-31 09:57:10|19.53|17.67|19.57|17.71|19.57|17.71|19.53|17.67|0
1643623040000|2022-01-31 09:57:20|19.48|17.62|19.46|17.61|19.5|17.64|19.46|17.61|0
1643623050000|2022-01-31 09:57:30|19.48|17.62|19.46|17.61|19.48|17.62|19.46|17.61|0
1643623060000|2022-01-31 09:57:40|19.5|17.64|19.48|17.62|19.5|17.64|19.43|17.58|0
1643623070000|2022-01-31 09:57:50|19.5|17.64|19.46|17.61|19.5|17.64|19.46|17.61|0
1643623080000|2022-01-31 09:58:00|19.5|17.64|19.57|17.7|19.57|17.7|19.5|17.64|0
1643623090000|2022-01-31 09:58:10|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1643623100000|2022-01-31 09:58:20|19.57|17.7|19.5|17.64|19.57|17.7|19.46|17.61|0
1643623110000|2022-01-31 09:58:30|19.57|17.7|19.64|17.77|19.64|17.77|19.57|17.7|0
1643623120000|2022-01-31 09:58:40|19.68|17.8|19.68|17.8|19.68|17.8|19.68|17.8|0
1643623130000|2022-01-31 09:58:50|19.71|17.83|19.75|17.87|19.75|17.87|19.71|17.83|0
1643623140000|2022-01-31 09:59:00|19.73|17.85|19.75|17.87|19.78|17.9|19.73|17.85|0
1643623150000|2022-01-31 09:59:10|19.76|17.88|19.82|17.93|19.82|17.93|19.76|17.88|0
1643623160000|2022-01-31 09:59:20|19.75|17.87|19.78|17.9|19.78|17.9|19.75|17.87|0
1643623170000|2022-01-31 09:59:30|19.75|17.87|19.75|17.87|19.75|17.87|19.75|17.87|0
1643623180000|2022-01-31 09:59:40|19.82|17.93|19.86|17.96|19.86|17.96|19.82|17.93|0
1643623190000|2022-01-31 09:59:50|19.89|18|19.93|18.03|19.93|18.03|19.89|18|0
1643623200000|2022-01-31 10:00:00|19.96|18.06|19.89|18|19.96|18.06|19.89|18|0
1643623210000|2022-01-31 10:00:10|19.86|17.96|19.86|17.96|19.89|18|19.86|17.96|0
1643623220000|2022-01-31 10:00:20|19.84|17.95|19.76|17.88|19.84|17.95|19.76|17.88|0
1643623230000|2022-01-31 10:00:30|19.75|17.87|19.82|17.93|19.82|17.93|19.75|17.87|0
1643623240000|2022-01-31 10:00:40|19.71|17.83|19.71|17.83|19.73|17.85|19.71|17.83|0
1643623250000|2022-01-31 10:00:50|19.73|17.85|19.71|17.83|19.75|17.87|19.71|17.83|0
1643623260000|2022-01-31 10:01:00|19.75|17.87|19.82|17.93|19.82|17.93|19.75|17.87|0
1643623270000|2022-01-31 10:01:10|19.85|17.96|19.82|17.93|19.85|17.96|19.82|17.93|0
1643623280000|2022-01-31 10:01:20|19.84|17.95|19.82|17.93|19.84|17.95|19.78|17.9|0
1643623290000|2022-01-31 10:01:30|19.78|17.9|19.82|17.93|19.82|17.93|19.78|17.9|0
1643623300000|2022-01-31 10:01:40|19.8|17.91|19.82|17.93|19.82|17.93|19.8|17.91|0
1643623310000|2022-01-31 10:01:50|19.8|17.91|19.78|17.9|19.82|17.93|19.78|17.9|0
1643623320000|2022-01-31 10:02:00|19.85|17.96|19.91|18.01|19.91|18.01|19.85|17.96|0
1643623330000|2022-01-31 10:02:10|19.85|17.96|19.85|17.96|19.87|17.98|19.85|17.96|0
1643623340000|2022-01-31 10:02:20|19.73|17.85|19.64|17.77|19.75|17.87|19.64|17.77|0
1643623350000|2022-01-31 10:02:30|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1643623360000|2022-01-31 10:02:40|19.57|17.7|19.57|17.7|19.57|17.7|19.57|17.7|0
1643623370000|2022-01-31 10:02:50|19.6|17.74|19.6|17.74|19.6|17.74|19.6|17.74|0
1643623380000|2022-01-31 10:03:00|19.64|17.77|19.64|17.77|19.64|17.77|19.64|17.77|0
1643623390000|2022-01-31 10:03:10|19.67|17.8|19.71|17.83|19.71|17.83|19.67|17.8|0
1643623400000|2022-01-31 10:03:20|19.67|17.8|19.71|17.83|19.71|17.83|19.67|17.8|0
1643623410000|2022-01-31 10:03:30|19.69|17.82|19.82|17.93|19.85|17.96|19.69|17.82|0
1643623420000|2022-01-31 10:03:40|19.83|17.95|19.78|17.9|19.83|17.95|19.78|17.9|0
1643623430000|2022-01-31 10:03:50|19.82|17.93|19.85|17.96|19.89|18|19.82|17.93|0
1643623440000|2022-01-31 10:04:00|19.83|17.95|19.85|17.96|19.85|17.96|19.82|17.93|0
1643623450000|2022-01-31 10:04:10|19.83|17.95|19.91|18.01|19.91|18.01|19.82|17.93|0
1643623460000|2022-01-31 10:04:20|19.93|18.03|19.96|18.06|19.96|18.06|19.91|18.01|0
1643623470000|2022-01-31 10:04:30|20|18.09|20|18.09|20|18.09|19.96|18.06|0
1643623480000|2022-01-31 10:04:40|20.02|18.11|20.02|18.11|20.02|18.11|20.02|18.11|0
1643623490000|2022-01-31 10:04:50|20.03|18.13|20.03|18.13|20.07|18.16|20.03|18.13|0
1643623500000|2022-01-31 10:05:00|20.05|18.14|20.03|18.13|20.11|18.19|20.03|18.13|0
1643623510000|2022-01-31 10:05:10|20|18.09|20.03|18.13|20.03|18.13|20|18.09|0
1643623520000|2022-01-31 10:05:20|20|18.09|19.85|17.96|20|18.09|19.85|17.96|0
1643623530000|2022-01-31 10:05:30|19.82|17.93|19.85|17.96|19.85|17.96|19.82|17.93|0
1643623540000|2022-01-31 10:05:40|19.89|17.99|19.85|17.96|19.89|17.99|19.83|17.94|0
1643623550000|2022-01-31 10:05:50|19.89|17.99|19.89|17.99|19.92|18.03|19.89|17.99|0
1643623560000|2022-01-31 10:06:00|19.92|18.03|19.92|18.03|19.94|18.04|19.91|18.01|0
1643623570000|2022-01-31 10:06:10|19.89|17.99|19.85|17.96|19.89|17.99|19.85|17.96|0
1643623580000|2022-01-31 10:06:20|19.83|17.94|19.73|17.85|19.83|17.94|19.73|17.85|0
1643623590000|2022-01-31 10:06:30|19.69|17.81|19.82|17.93|19.82|17.93|19.69|17.81|0
1643623600000|2022-01-31 10:06:40|19.83|17.94|19.78|17.9|19.83|17.94|19.78|17.9|0
1643623610000|2022-01-31 10:06:50|19.82|17.93|19.85|17.96|19.85|17.96|19.82|17.93|0
1643623620000|2022-01-31 10:07:00|19.8|17.91|19.8|17.91|19.87|17.98|19.8|17.91|0
1643623630000|2022-01-31 10:07:10|19.82|17.93|19.8|17.91|19.82|17.93|19.8|17.91|0
1643623640000|2022-01-31 10:07:20|19.67|17.8|19.64|17.77|19.67|17.8|19.6|17.73|0
1643623650000|2022-01-31 10:07:30|19.67|17.8|19.67|17.8|19.67|17.8|19.67|17.8|0
1643623660000|2022-01-31 10:07:40|19.65|17.78|19.64|17.77|19.67|17.8|19.64|17.77|0
1643623670000|2022-01-31 10:07:50|19.56|17.7|19.35|17.51|19.56|17.7|19.35|17.51|0
1643623680000|2022-01-31 10:08:00|19.39|17.54|19.4|17.55|19.4|17.55|19.39|17.54|0
1643623690000|2022-01-31 10:08:10|19.39|17.54|19.44|17.59|19.44|17.59|19.39|17.54|0
1643623700000|2022-01-31 10:08:20|19.53|17.67|19.62|17.75|19.62|17.75|19.53|17.67|0
1643623710000|2022-01-31 10:08:30|19.64|17.77|19.65|17.78|19.67|17.8|19.64|17.77|0
1643623720000|2022-01-31 10:08:40|19.64|17.77|19.46|17.6|19.64|17.77|19.46|17.6|0
1643623730000|2022-01-31 10:08:50|19.47|17.62|19.49|17.64|19.49|17.64|19.47|17.62|0
1643623740000|2022-01-31 10:09:00|19.47|17.62|19.56|17.7|19.56|17.7|19.47|17.62|0
1643623750000|2022-01-31 10:09:10|19.6|17.73|19.56|17.7|19.6|17.73|19.56|17.7|0
1643623760000|2022-01-31 10:09:20|19.6|17.73|19.63|17.76|19.63|17.76|19.6|17.73|0
1643623770000|2022-01-31 10:09:30|19.67|17.8|19.67|17.8|19.71|17.83|19.67|17.8|0
1643623780000|2022-01-31 10:09:40|19.63|17.76|19.53|17.67|19.63|17.76|19.53|17.67|0
1643623790000|2022-01-31 10:09:50|19.56|17.7|19.56|17.7|19.6|17.73|19.56|17.7|0
1643623800000|2022-01-31 10:10:00|19.53|17.67|19.56|17.7|19.56|17.7|19.53|17.67|0
1643623810000|2022-01-31 10:10:10|19.53|17.67|19.51|17.65|19.53|17.67|19.49|17.63|0
1643623820000|2022-01-31 10:10:20|19.49|17.63|19.46|17.6|19.49|17.63|19.46|17.6|0
1643623830000|2022-01-31 10:10:30|19.42|17.57|19.38|17.54|19.42|17.57|19.38|17.54|0
1643623840000|2022-01-31 10:10:40|19.35|17.51|19.33|17.49|19.35|17.51|19.33|17.49|0
1643623850000|2022-01-31 10:10:50|19.31|17.47|19.35|17.51|19.35|17.51|19.31|17.47|0
1643623860000|2022-01-31 10:11:00|19.28|17.44|19.07|17.25|19.28|17.44|19.07|17.25|0
1643623870000|2022-01-31 10:11:10|19|17.19|19.1|17.28|19.1|17.28|19|17.19|0
1643623880000|2022-01-31 10:11:20|19.12|17.3|19.12|17.3|19.12|17.3|19.1|17.28|0
1643623890000|2022-01-31 10:11:30|19.14|17.31|19.14|17.31|19.21|17.38|19.14|17.31|0
1643623900000|2022-01-31 10:11:40|19.03|17.22|19.1|17.28|19.14|17.31|19.03|17.22|0
1643623910000|2022-01-31 10:11:50|19.05|17.23|18.93|17.12|19.05|17.23|18.93|17.12|0
1643623920000|2022-01-31 10:12:00|18.89|17.09|18.96|17.16|18.96|17.16|18.89|17.09|0
1643623930000|2022-01-31 10:12:10|18.94|17.14|18.96|17.16|18.98|17.17|18.94|17.14|0
1643623940000|2022-01-31 10:12:20|18.98|17.17|18.93|17.12|18.98|17.17|18.89|17.09|0
1643623950000|2022-01-31 10:12:30|19.03|17.22|18.96|17.16|19.03|17.22|18.96|17.16|0
1643623960000|2022-01-31 10:12:40|19|17.19|18.98|17.17|19|17.19|18.98|17.17|0
1643623970000|2022-01-31 10:12:50|18.91|17.11|18.93|17.12|18.93|17.12|18.89|17.09|0
1643623980000|2022-01-31 10:13:00|18.91|17.11|18.98|17.17|18.98|17.17|18.91|17.11|0
1643623990000|2022-01-31 10:13:10|19|17.19|19.07|17.25|19.07|17.25|19|17.19|0
1643624000000|2022-01-31 10:13:20|19.08|17.26|19.14|17.31|19.14|17.31|19.08|17.26|0
1643624010000|2022-01-31 10:13:30|19.07|17.25|18.86|17.06|19.07|17.25|18.86|17.06|0
1643624020000|2022-01-31 10:13:40|18.82|17.03|18.89|17.09|18.89|17.09|18.82|17.03|0
1643624030000|2022-01-31 10:13:50|18.93|17.12|18.96|17.15|18.96|17.15|18.93|17.12|0
1643624040000|2022-01-31 10:14:00|19.03|17.22|19.1|17.28|19.12|17.3|19.03|17.22|0
1643624050000|2022-01-31 10:14:10|19.14|17.31|19.24|17.41|19.24|17.41|19.14|17.31|0
1643624060000|2022-01-31 10:14:20|19.28|17.44|19.4|17.55|19.4|17.55|19.28|17.44|0
1643624070000|2022-01-31 10:14:30|19.35|17.5|19.38|17.54|19.38|17.54|19.35|17.5|0
1643624080000|2022-01-31 10:14:40|19.36|17.52|19.36|17.52|19.38|17.54|19.35|17.5|0
1643624090000|2022-01-31 10:14:50|19.35|17.5|19.38|17.54|19.38|17.54|19.35|17.5|0
1643624100000|2022-01-31 10:15:00|19.36|17.52|19.45|17.6|19.45|17.6|19.35|17.5|0
1643624110000|2022-01-31 10:15:10|19.42|17.57|19.52|17.67|19.52|17.67|19.42|17.57|0
1643624120000|2022-01-31 10:15:20|19.6|17.73|19.67|17.79|19.67|17.79|19.6|17.73|0
1643624130000|2022-01-31 10:15:30|19.63|17.76|19.7|17.83|19.7|17.83|19.63|17.76|0
1643624150000|2022-01-31 10:15:50|19.68|17.81|19.7|17.83|19.7|17.83|19.68|17.81|0
1643624160000|2022-01-31 10:16:00|19.74|17.86|19.79|17.91|19.79|17.91|19.74|17.86|0
1643624170000|2022-01-31 10:16:10|19.74|17.86|19.78|17.89|19.78|17.89|19.74|17.86|0
1643624180000|2022-01-31 10:16:20|19.74|17.86|19.74|17.86|19.74|17.86|19.74|17.86|0
1643624190000|2022-01-31 10:16:30|19.78|17.89|19.83|17.94|19.85|17.96|19.78|17.89|0
1643624200000|2022-01-31 10:16:40|19.85|17.96|19.83|17.94|19.85|17.96|19.83|17.94|0
1643624210000|2022-01-31 10:16:50|19.81|17.92|19.81|17.92|19.81|17.92|19.79|17.91|0
1643624220000|2022-01-31 10:17:00|19.79|17.91|19.74|17.86|19.79|17.91|19.74|17.86|0
1643624230000|2022-01-31 10:17:10|19.76|17.87|19.7|17.83|19.76|17.87|19.7|17.83|0
1643624240000|2022-01-31 10:17:20|19.63|17.76|19.63|17.76|19.68|17.81|19.63|17.76|0
1643624250000|2022-01-31 10:17:30|19.59|17.73|19.67|17.79|19.67|17.79|19.56|17.7|0
1643624260000|2022-01-31 10:17:40|19.7|17.83|19.67|17.79|19.7|17.83|19.67|17.79|0
1643624270000|2022-01-31 10:17:50|19.63|17.76|19.59|17.73|19.63|17.76|19.56|17.7|0
1643624280000|2022-01-31 10:18:00|19.56|17.7|19.7|17.83|19.7|17.83|19.56|17.7|0
1643624290000|2022-01-31 10:18:10|19.68|17.81|19.67|17.79|19.68|17.81|19.67|17.79|0
1643624300000|2022-01-31 10:18:20|19.7|17.83|19.61|17.74|19.7|17.83|19.59|17.73|0
1643624310000|2022-01-31 10:18:30|19.63|17.76|19.63|17.76|19.63|17.76|19.59|17.73|0
1643624320000|2022-01-31 10:18:40|19.59|17.73|19.56|17.7|19.59|17.73|19.52|17.66|0
1643624330000|2022-01-31 10:18:50|19.54|17.68|19.49|17.63|19.54|17.68|19.49|17.63|0
1643624350000|2022-01-31 10:19:10|19.38|17.53|19.52|17.66|19.52|17.66|19.38|17.53|0
1643624360000|2022-01-31 10:19:20|19.49|17.63|19.59|17.73|19.59|17.73|19.49|17.63|0
1643624370000|2022-01-31 10:19:30|19.63|17.76|19.63|17.76|19.7|17.83|19.63|17.76|0
1643624380000|2022-01-31 10:19:40|19.65|17.78|19.7|17.83|19.7|17.83|19.65|17.78|0
1643624390000|2022-01-31 10:19:50|19.59|17.73|19.56|17.7|19.59|17.73|19.56|17.7|0
1643624400000|2022-01-31 10:20:00|19.52|17.66|19.43|17.58|19.52|17.66|19.43|17.58|0
1643624410000|2022-01-31 10:20:10|19.42|17.57|19.34|17.5|19.45|17.6|19.34|17.5|0
1643624420000|2022-01-31 10:20:20|19.31|17.47|19.33|17.49|19.34|17.5|19.31|17.47|0
1643624430000|2022-01-31 10:20:30|19.34|17.5|19.36|17.52|19.36|17.52|19.34|17.5|0
1643624440000|2022-01-31 10:20:40|19.38|17.53|19.52|17.66|19.52|17.66|19.38|17.53|0
1643624450000|2022-01-31 10:20:50|19.56|17.69|19.63|17.76|19.63|17.76|19.56|17.69|0
1643624460000|2022-01-31 10:21:00|19.59|17.73|19.57|17.71|19.59|17.73|19.57|17.71|0
1643624470000|2022-01-31 10:21:10|19.63|17.76|19.54|17.68|19.66|17.79|19.54|17.68|0
1643624480000|2022-01-31 10:21:20|19.52|17.66|19.56|17.69|19.56|17.69|19.52|17.66|0
1643624490000|2022-01-31 10:21:30|19.52|17.66|19.59|17.73|19.59|17.73|19.52|17.66|0
1643624510000|2022-01-31 10:21:50|19.56|17.69|19.49|17.63|19.56|17.69|19.49|17.63|0
1643624520000|2022-01-31 10:22:00|19.47|17.61|19.41|17.57|19.49|17.63|19.41|17.57|0
1643624530000|2022-01-31 10:22:10|19.27|17.44|19.2|17.37|19.27|17.44|19.17|17.34|0
1643624540000|2022-01-31 10:22:20|19.13|17.31|19.17|17.34|19.2|17.37|19.13|17.31|0
1643624550000|2022-01-31 10:22:30|19.13|17.31|19.04|17.23|19.13|17.31|19.04|17.23|0
1643624560000|2022-01-31 10:22:40|19.03|17.21|19.06|17.25|19.06|17.25|19.03|17.21|0
1643624570000|2022-01-31 10:22:50|18.99|17.18|18.97|17.17|18.99|17.18|18.96|17.15|0
1643624580000|2022-01-31 10:23:00|18.99|17.18|18.82|17.02|18.99|17.18|18.82|17.02|0
1643624590000|2022-01-31 10:23:10|18.85|17.06|18.99|17.18|18.99|17.18|18.85|17.06|0
1643624600000|2022-01-31 10:23:20|18.96|17.15|18.97|17.17|19.03|17.21|18.96|17.15|0
1643624610000|2022-01-31 10:23:30|19.03|17.21|19.06|17.25|19.08|17.26|19.03|17.21|0
1643624620000|2022-01-31 10:23:40|19.08|17.26|19.2|17.37|19.2|17.37|19.08|17.26|0
1643624630000|2022-01-31 10:23:50|19.24|17.4|19.22|17.39|19.25|17.42|19.22|17.39|0
1643624640000|2022-01-31 10:24:00|19.18|17.36|19.24|17.4|19.24|17.4|19.17|17.34|0
1643624650000|2022-01-31 10:24:10|19.31|17.47|19.13|17.31|19.31|17.47|19.13|17.31|0
1643624660000|2022-01-31 10:24:20|19.15|17.32|19.2|17.37|19.2|17.37|19.15|17.32|0
1643624670000|2022-01-31 10:24:30|19.24|17.4|19.15|17.32|19.24|17.4|19.15|17.32|0
1643624680000|2022-01-31 10:24:40|19.17|17.34|19.22|17.39|19.24|17.4|19.17|17.34|0
1643624690000|2022-01-31 10:24:50|19.24|17.4|19.22|17.39|19.24|17.4|19.15|17.32|0
1643624700000|2022-01-31 10:25:00|19.2|17.37|19.2|17.37|19.2|17.37|19.17|17.34|0
1643624710000|2022-01-31 10:25:10|19.18|17.36|19.24|17.4|19.24|17.4|19.18|17.36|0
1643624720000|2022-01-31 10:25:20|19.27|17.44|19.31|17.47|19.31|17.47|19.27|17.44|0
1643624730000|2022-01-31 10:25:30|19.27|17.44|19.34|17.5|19.34|17.5|19.27|17.44|0
1643624740000|2022-01-31 10:25:40|19.31|17.47|19.38|17.53|19.38|17.53|19.31|17.47|0
1643624750000|2022-01-31 10:25:50|19.39|17.55|19.48|17.63|19.48|17.63|19.39|17.55|0
1643624760000|2022-01-31 10:26:00|19.47|17.61|19.59|17.73|19.59|17.73|19.47|17.61|0
1643624770000|2022-01-31 10:26:10|19.52|17.66|19.55|17.69|19.55|17.69|19.52|17.66|0
1643624780000|2022-01-31 10:26:20|19.59|17.72|19.59|17.72|19.59|17.72|19.55|17.69|0
1643624790000|2022-01-31 10:26:30|19.55|17.69|19.45|17.6|19.55|17.69|19.45|17.6|0
1643624800000|2022-01-31 10:26:40|19.41|17.56|19.41|17.56|19.41|17.56|19.34|17.5|0
1643624810000|2022-01-31 10:26:50|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.6|0
1643624820000|2022-01-31 10:27:00|19.46|17.61|19.45|17.6|19.46|17.61|19.43|17.58|0
1643624830000|2022-01-31 10:27:10|19.46|17.61|19.52|17.66|19.52|17.66|19.46|17.61|0
1643624840000|2022-01-31 10:27:20|19.59|17.72|19.52|17.66|19.59|17.72|19.52|17.66|0
1643624850000|2022-01-31 10:27:30|19.45|17.6|19.48|17.63|19.48|17.63|19.41|17.56|0
1643624860000|2022-01-31 10:27:40|19.45|17.6|19.46|17.61|19.48|17.63|19.43|17.58|0
1643624870000|2022-01-31 10:27:50|19.45|17.6|19.45|17.6|19.45|17.6|19.43|17.58|0
1643624880000|2022-01-31 10:28:00|19.34|17.59|19.34|17.5|19.36|17.59|19.34|17.5|0
1643624890000|2022-01-31 10:28:10|19.41|17.56|19.41|17.56|19.41|17.56|19.41|17.56|0
1643624900000|2022-01-31 10:28:20|19.38|17.53|19.38|17.53|19.38|17.53|19.34|17.5|0
1643624910000|2022-01-31 10:28:30|19.34|17.5|19.34|17.5|19.38|17.53|19.34|17.5|0
1643624920000|2022-01-31 10:28:40|19.3|17.47|19.23|17.4|19.3|17.47|19.23|17.4|0
1643624930000|2022-01-31 10:28:50|19.27|17.43|19.23|17.4|19.3|17.47|19.23|17.4|0
1643624940000|2022-01-31 10:29:00|19.25|17.42|19.22|17.39|19.29|17.45|19.22|17.39|0
1643624950000|2022-01-31 10:29:10|19.16|17.34|19.16|17.34|19.16|17.34|19.13|17.31|0
1643624960000|2022-01-31 10:29:20|19.18|17.35|19.18|17.35|19.18|17.35|19.18|17.35|0
1643624970000|2022-01-31 10:29:30|19.14|17.32|19.13|17.31|19.14|17.32|19.13|17.31|0
1643624980000|2022-01-31 10:29:40|19.09|17.27|19.13|17.31|19.13|17.31|19.09|17.27|0
1643624990000|2022-01-31 10:29:50|19.09|17.27|19.13|17.31|19.13|17.31|19.09|17.27|0
1643625000000|2022-01-31 10:30:00|19.09|17.27|19.16|17.34|19.16|17.34|19.09|17.27|0
1643625010000|2022-01-31 10:30:10|19.13|17.31|19.13|17.31|19.13|17.31|19.13|17.31|0
1643625020000|2022-01-31 10:30:20|19.2|17.37|19.16|17.34|19.2|17.37|19.16|17.34|0
1643625030000|2022-01-31 10:30:30|19.2|17.37|19.13|17.31|19.25|17.42|19.13|17.31|0
1643625050000|2022-01-31 10:30:50|19.11|17.29|19.09|17.27|19.11|17.29|19.09|17.27|0
1643625060000|2022-01-31 10:31:00|19.06|17.24|19.02|17.21|19.06|17.24|19.02|17.21|0
1643625070000|2022-01-31 10:31:10|19|17.19|18.99|17.18|19|17.19|18.97|17.16|0
1643625080000|2022-01-31 10:31:20|19.02|17.21|18.92|17.12|19.02|17.21|18.92|17.12|0
1643625090000|2022-01-31 10:31:30|18.95|17.15|18.97|17.16|18.97|17.16|18.95|17.15|0
1643625100000|2022-01-31 10:31:40|18.99|17.18|18.95|17.15|19|17.19|18.95|17.15|0
1643625110000|2022-01-31 10:31:50|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1643625120000|2022-01-31 10:32:00|18.88|17.08|19.02|17.21|19.02|17.21|18.88|17.08|0
1643625130000|2022-01-31 10:32:10|19.06|17.24|19.09|17.27|19.13|17.31|19.06|17.24|0
1643625140000|2022-01-31 10:32:20|19.2|17.37|19.02|17.21|19.23|17.4|19.02|17.21|0
1643625150000|2022-01-31 10:32:30|18.97|17.16|18.95|17.15|18.99|17.18|18.95|17.15|0
1643625160000|2022-01-31 10:32:40|18.85|17.05|18.85|17.05|18.85|17.05|18.81|17.02|0
1643625170000|2022-01-31 10:32:50|18.81|17.02|18.74|16.96|18.81|17.02|18.74|16.96|0
1643625180000|2022-01-31 10:33:00|18.78|16.99|18.67|16.9|18.78|16.99|18.67|16.9|0
1643625190000|2022-01-31 10:33:10|18.64|16.86|18.64|16.86|18.67|16.9|18.6|16.83|0
1643625200000|2022-01-31 10:33:20|18.6|16.83|18.67|16.9|18.67|16.9|18.6|16.83|0
1643625210000|2022-01-31 10:33:30|18.6|16.83|18.67|16.9|18.71|16.93|18.6|16.83|0
1643625220000|2022-01-31 10:33:40|18.66|16.88|18.67|16.9|18.67|16.9|18.64|16.86|0
1643625230000|2022-01-31 10:33:50|18.64|16.86|18.74|16.96|18.78|16.99|18.64|16.86|0
1643625240000|2022-01-31 10:34:00|18.81|17.02|18.78|16.99|18.81|17.02|18.74|16.96|0
1643625250000|2022-01-31 10:34:10|18.81|17.02|18.85|17.05|18.88|17.08|18.81|17.02|0
1643625260000|2022-01-31 10:34:20|18.88|17.08|18.92|17.11|18.95|17.15|18.88|17.08|0
1643625270000|2022-01-31 10:34:30|18.95|17.15|19.06|17.24|19.06|17.24|18.95|17.15|0
1643625280000|2022-01-31 10:34:40|19.09|17.27|19.09|17.27|19.11|17.29|19.09|17.27|0
1643625290000|2022-01-31 10:34:50|19.11|17.29|19.06|17.24|19.11|17.29|19.06|17.24|0
1643625300000|2022-01-31 10:35:00|19.02|17.21|18.88|17.08|19.02|17.21|18.88|17.08|0
1643625310000|2022-01-31 10:35:10|18.81|17.02|18.76|16.97|18.81|17.02|18.74|16.96|0
1643625320000|2022-01-31 10:35:20|18.85|17.05|18.81|17.02|18.85|17.05|18.78|16.99|0
1643625330000|2022-01-31 10:35:30|18.83|17.03|18.85|17.05|18.85|17.05|18.83|17.03|0
1643625340000|2022-01-31 10:35:40|18.88|17.08|18.81|17.02|18.88|17.08|18.81|17.02|0
1643625350000|2022-01-31 10:35:50|18.85|17.05|18.88|17.08|18.92|17.11|18.85|17.05|0
1643625360000|2022-01-31 10:36:00|18.95|17.15|18.74|16.96|18.95|17.15|18.74|16.96|0
1643625370000|2022-01-31 10:36:10|18.78|16.99|18.71|16.93|18.78|16.99|18.71|16.93|0
1643625380000|2022-01-31 10:36:20|18.72|16.94|18.78|16.99|18.78|16.99|18.72|16.94|0
1643625390000|2022-01-31 10:36:30|18.81|17.02|18.78|16.99|18.81|17.02|18.78|16.99|0
1643625400000|2022-01-31 10:36:40|18.76|16.97|18.6|16.83|18.76|16.97|18.6|16.83|0
1643625410000|2022-01-31 10:36:50|18.57|16.8|18.5|16.74|18.57|16.8|18.5|16.74|0
1643625420000|2022-01-31 10:37:00|18.43|16.68|18.43|16.68|18.43|16.68|18.4|16.65|0
1643625430000|2022-01-31 10:37:10|18.5|16.74|18.53|16.77|18.57|16.8|18.5|16.74|0
1643625440000|2022-01-31 10:37:20|18.59|16.82|18.65|16.88|18.65|16.88|18.59|16.82|0
1643625450000|2022-01-31 10:37:30|18.67|16.89|18.64|16.86|18.71|16.92|18.64|16.86|0
1643625460000|2022-01-31 10:37:40|18.65|16.88|18.72|16.94|18.72|16.94|18.65|16.88|0
1643625470000|2022-01-31 10:37:50|18.71|16.92|18.74|16.96|18.74|16.96|18.71|16.92|0
1643625480000|2022-01-31 10:38:00|18.78|16.99|18.78|16.99|18.78|16.99|18.78|16.99|0
1643625490000|2022-01-31 10:38:10|18.71|16.92|18.64|16.86|18.71|16.92|18.64|16.86|0
1643625500000|2022-01-31 10:38:20|18.6|16.83|18.57|16.8|18.6|16.83|18.5|16.74|0
1643625510000|2022-01-31 10:38:30|18.55|16.78|18.47|16.71|18.55|16.78|18.47|16.71|0
1643625520000|2022-01-31 10:38:40|18.5|16.74|18.57|16.8|18.57|16.8|18.5|16.74|0
1643625530000|2022-01-31 10:38:50|18.53|16.77|18.5|16.74|18.53|16.77|18.5|16.74|0
1643625540000|2022-01-31 10:39:00|18.43|16.68|18.64|16.86|18.64|16.86|18.43|16.68|0
1643625550000|2022-01-31 10:39:10|18.62|16.85|18.64|16.86|18.71|16.92|18.62|16.85|0
1643625560000|2022-01-31 10:39:20|18.53|16.77|18.53|16.77|18.53|16.77|18.5|16.74|0
1643625570000|2022-01-31 10:39:30|18.5|16.74|18.46|16.71|18.52|16.75|18.46|16.71|0
1643625580000|2022-01-31 10:39:40|18.5|16.74|18.36|16.61|18.5|16.74|18.36|16.61|0
1643625590000|2022-01-31 10:39:50|18.33|16.58|18.36|16.61|18.36|16.61|18.33|16.58|0
1643625600000|2022-01-31 10:40:00|18.34|16.6|18.29|16.55|18.34|16.6|18.29|16.55|0
1643625610000|2022-01-31 10:40:10|18.33|16.58|18.36|16.61|18.4|16.64|18.33|16.58|0
1643625620000|2022-01-31 10:40:20|18.33|16.58|18.29|16.55|18.33|16.58|18.29|16.55|0
1643625630000|2022-01-31 10:40:30|18.36|16.61|18.19|16.46|18.36|16.61|18.19|16.46|0
1643625640000|2022-01-31 10:40:40|18.26|16.52|18.36|16.61|18.36|16.61|18.26|16.52|0
1643625650000|2022-01-31 10:40:50|18.38|16.63|18.5|16.74|18.5|16.74|18.38|16.63|0
1643625660000|2022-01-31 10:41:00|18.46|16.71|18.46|16.71|18.46|16.71|18.45|16.69|0
1643625670000|2022-01-31 10:41:10|18.43|16.67|18.46|16.71|18.46|16.71|18.43|16.67|0
1643625680000|2022-01-31 10:41:20|18.45|16.69|18.46|16.71|18.46|16.71|18.45|16.69|0
1643625690000|2022-01-31 10:41:30|18.5|16.74|18.57|16.8|18.57|16.8|18.5|16.74|0
1643625700000|2022-01-31 10:41:40|18.64|16.86|18.67|16.89|18.67|16.89|18.6|16.83|0
1643625710000|2022-01-31 10:41:50|18.7|16.92|18.81|17.02|18.81|17.02|18.7|16.92|0
1643625720000|2022-01-31 10:42:00|18.77|16.99|18.81|17.02|18.81|17.02|18.77|16.99|0
1643625730000|2022-01-31 10:42:10|18.79|17|18.77|16.99|18.81|17.02|18.77|16.99|0
1643625750000|2022-01-31 10:42:30|18.81|17.02|18.88|17.08|18.88|17.08|18.77|16.99|0
1643625760000|2022-01-31 10:42:40|18.84|17.05|18.88|17.08|18.88|17.08|18.84|17.05|0
1643625770000|2022-01-31 10:42:50|18.89|17.09|19.02|17.21|19.05|17.24|18.89|17.09|0
1643625780000|2022-01-31 10:43:00|18.98|17.17|19.02|17.21|19.02|17.21|18.98|17.17|0
1643625790000|2022-01-31 10:43:10|19.09|17.27|19.05|17.24|19.16|17.33|19.05|17.24|0
1643625800000|2022-01-31 10:43:20|19.12|17.3|19.09|17.27|19.12|17.3|19.09|17.27|0
1643625810000|2022-01-31 10:43:30|19.05|17.24|19.03|17.22|19.05|17.24|19.02|17.21|0
1643625820000|2022-01-31 10:43:40|19.02|17.21|18.98|17.17|19.02|17.21|18.98|17.17|0
1643625830000|2022-01-31 10:43:50|19.03|17.22|19.02|17.21|19.03|17.22|19.02|17.21|0
1643625840000|2022-01-31 10:44:00|18.98|17.17|18.93|17.13|18.98|17.17|18.91|17.11|0
1643625850000|2022-01-31 10:44:10|18.91|17.11|18.95|17.14|18.95|17.14|18.88|17.08|0
1643625860000|2022-01-31 10:44:20|18.91|17.11|18.91|17.11|18.91|17.11|18.84|17.05|0
1643625870000|2022-01-31 10:44:30|18.95|17.14|18.95|17.14|18.95|17.14|18.91|17.11|0
1643625880000|2022-01-31 10:44:40|18.93|17.13|18.95|17.14|18.95|17.14|18.93|17.13|0
1643625890000|2022-01-31 10:44:50|18.84|17.05|18.88|17.08|18.88|17.08|18.84|17.05|0
1643625900000|2022-01-31 10:45:00|18.89|17.09|18.88|17.08|18.89|17.09|18.84|17.05|0
1643625910000|2022-01-31 10:45:10|18.91|17.11|19.05|17.24|19.05|17.24|18.91|17.11|0
1643625920000|2022-01-31 10:45:20|19.09|17.27|19.05|17.24|19.09|17.27|19.05|17.24|0
1643625930000|2022-01-31 10:45:30|19.09|17.27|19.05|17.24|19.09|17.27|19.05|17.24|0
1643625940000|2022-01-31 10:45:40|19.02|17.2|19.05|17.24|19.05|17.24|19.02|17.2|0
1643625950000|2022-01-31 10:45:50|19.12|17.3|19.16|17.33|19.16|17.33|19.12|17.3|0
1643625960000|2022-01-31 10:46:00|19.1|17.28|19.23|17.39|19.23|17.39|19.1|17.28|0
1643625970000|2022-01-31 10:46:10|19.26|17.43|19.19|17.36|19.26|17.43|19.19|17.36|0
1643625980000|2022-01-31 10:46:20|19.23|17.39|19.19|17.36|19.23|17.39|19.19|17.36|0
1643625990000|2022-01-31 10:46:30|19.21|17.38|19.16|17.33|19.21|17.38|19.16|17.33|0
1643626000000|2022-01-31 10:46:40|19.19|17.36|19.23|17.39|19.23|17.39|19.19|17.36|0
1643626010000|2022-01-31 10:46:50|19.26|17.43|19.23|17.39|19.26|17.43|19.23|17.39|0
1643626020000|2022-01-31 10:47:00|19.26|17.43|19.15|17.33|19.26|17.43|19.15|17.33|0
1643626030000|2022-01-31 10:47:10|19.12|17.3|19.08|17.27|19.15|17.33|19.08|17.27|0
1643626040000|2022-01-31 10:47:20|18.96|17.16|18.98|17.17|18.98|17.17|18.93|17.12|0
1643626050000|2022-01-31 10:47:30|18.87|17.08|18.87|17.08|18.91|17.11|18.87|17.08|0
1643626060000|2022-01-31 10:47:40|18.91|17.11|18.89|17.09|18.93|17.12|18.89|17.09|0
1643626070000|2022-01-31 10:47:50|18.84|17.05|18.84|17.05|18.84|17.05|18.81|17.01|0
1643626080000|2022-01-31 10:48:00|18.81|17.01|18.81|17.01|18.81|17.01|18.81|17.01|0
1643626090000|2022-01-31 10:48:10|18.84|17.05|18.86|17.06|18.86|17.06|18.84|17.05|0
1643626100000|2022-01-31 10:48:20|18.87|17.08|18.84|17.05|18.87|17.08|18.81|17.01|0
1643626110000|2022-01-31 10:48:30|18.82|17.03|18.8|17.01|18.82|17.03|18.8|17.01|0
1643626120000|2022-01-31 10:48:40|18.75|16.97|18.77|16.98|18.79|17|18.75|16.97|0
1643626130000|2022-01-31 10:48:50|18.79|17|18.67|16.89|18.8|17.01|18.67|16.89|0
1643626140000|2022-01-31 10:49:00|18.63|16.86|18.63|16.86|18.63|16.86|18.63|16.86|0
1643626150000|2022-01-31 10:49:10|18.67|16.89|18.84|17.05|18.84|17.05|18.67|16.89|0
1643626160000|2022-01-31 10:49:20|18.87|17.08|19.62|17.75|19.62|17.75|18.87|17.08|0
1643626170000|2022-01-31 10:49:30|19.6|17.74|19.55|17.69|19.6|17.74|19.55|17.69|0
1643626180000|2022-01-31 10:49:40|19.5|17.64|19.53|17.67|19.53|17.67|19.48|17.62|0
1643626190000|2022-01-31 10:49:50|19.55|17.69|19.53|17.67|19.55|17.69|19.53|17.67|0
1643626200000|2022-01-31 10:50:00|19.48|17.62|19.52|17.66|19.52|17.66|19.48|17.62|0
1643626210000|2022-01-31 10:50:10|19.53|17.67|19.48|17.62|19.53|17.67|19.48|17.62|0
1643626220000|2022-01-31 10:50:20|19.52|17.66|19.59|17.72|19.59|17.72|19.52|17.66|0
1643626230000|2022-01-31 10:50:30|19.55|17.69|19.6|17.74|19.62|17.75|19.55|17.69|0
1643626240000|2022-01-31 10:50:40|19.59|17.72|19.57|17.7|19.6|17.74|19.55|17.69|0
1643626250000|2022-01-31 10:50:50|19.59|17.72|19.57|17.7|19.62|17.75|19.57|17.7|0
1643626260000|2022-01-31 10:51:00|19.55|17.69|19.62|17.75|19.62|17.75|19.55|17.69|0
1643626270000|2022-01-31 10:51:10|19.6|17.74|19.62|17.75|19.62|17.75|19.59|17.72|0
1643626280000|2022-01-31 10:51:20|19.6|17.74|19.8|17.91|19.8|17.91|19.6|17.74|0
1643626290000|2022-01-31 10:51:30|19.78|17.9|19.8|17.91|19.8|17.91|19.78|17.9|0
1643626300000|2022-01-31 10:51:40|19.75|17.86|19.66|17.78|19.76|17.88|19.66|17.78|0
1643626310000|2022-01-31 10:51:50|19.64|17.77|19.66|17.78|19.66|17.78|19.62|17.75|0
1643626320000|2022-01-31 10:52:00|19.62|17.75|19.62|17.75|19.62|17.75|19.62|17.75|0
1643626330000|2022-01-31 10:52:10|19.6|17.74|19.51|17.66|19.6|17.74|19.51|17.66|0
1643626340000|2022-01-31 10:52:20|19.48|17.62|19.34|17.5|19.48|17.62|19.34|17.5|0
1643626350000|2022-01-31 10:52:30|19.37|17.53|19.37|17.53|19.37|17.53|19.34|17.5|0
1643626360000|2022-01-31 10:52:40|19.41|17.56|19.3|17.46|19.41|17.56|19.3|17.46|0
1643626370000|2022-01-31 10:52:50|19.34|17.5|19.3|17.46|19.34|17.5|19.3|17.46|0
1643626380000|2022-01-31 10:53:00|19.27|17.43|19.23|17.4|19.27|17.43|19.21|17.38|0
1643626390000|2022-01-31 10:53:10|19.25|17.42|19.23|17.4|19.27|17.43|19.23|17.4|0
1643626400000|2022-01-31 10:53:20|19.2|17.37|19.2|17.37|19.23|17.4|19.2|17.37|0
1643626410000|2022-01-31 10:53:30|19.23|17.4|19.32|17.48|19.32|17.48|19.23|17.4|0
1643626420000|2022-01-31 10:53:40|19.3|17.46|19.41|17.56|19.41|17.56|19.3|17.46|0
1643626430000|2022-01-31 10:53:50|19.37|17.53|19.37|17.53|19.37|17.53|19.37|17.53|0
1643626440000|2022-01-31 10:54:00|19.41|17.56|19.57|17.7|19.57|17.7|19.41|17.56|0
1643626450000|2022-01-31 10:54:10|19.55|17.69|19.51|17.65|19.55|17.69|19.51|17.65|0
1643626460000|2022-01-31 10:54:20|19.55|17.69|19.55|17.69|19.55|17.69|19.53|17.67|0
1643626470000|2022-01-31 10:54:30|19.58|17.72|19.57|17.7|19.58|17.72|19.57|17.7|0
1643626480000|2022-01-31 10:54:40|19.55|17.69|19.41|17.56|19.55|17.69|19.41|17.56|0
1643626490000|2022-01-31 10:54:50|19.46|17.61|19.44|17.59|19.48|17.62|19.44|17.59|0
1643626500000|2022-01-31 10:55:00|19.41|17.56|19.49|17.64|19.51|17.65|19.41|17.56|0
1643626510000|2022-01-31 10:55:10|19.48|17.62|19.44|17.59|19.48|17.62|19.44|17.59|0
1643626520000|2022-01-31 10:55:20|19.42|17.57|19.49|17.64|19.49|17.64|19.42|17.57|0
1643626530000|2022-01-31 10:55:30|19.44|17.59|19.37|17.53|19.44|17.59|19.37|17.53|0
1643626540000|2022-01-31 10:55:40|19.42|17.57|19.39|17.54|19.42|17.57|19.39|17.54|0
1643626550000|2022-01-31 10:55:50|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1643626560000|2022-01-31 10:56:00|19.48|17.62|19.51|17.65|19.51|17.65|19.44|17.59|0
1643626570000|2022-01-31 10:56:10|19.48|17.62|19.51|17.65|19.51|17.65|19.48|17.62|0
1643626580000|2022-01-31 10:56:20|19.53|17.67|19.62|17.75|19.62|17.75|19.53|17.67|0
1643626590000|2022-01-31 10:56:30|19.6|17.73|19.58|17.72|19.6|17.73|19.55|17.69|0
1643626600000|2022-01-31 10:56:40|19.55|17.69|19.41|17.56|19.55|17.69|19.41|17.56|0
1643626610000|2022-01-31 10:56:50|19.37|17.53|19.27|17.43|19.37|17.53|19.23|17.4|0
1643626620000|2022-01-31 10:57:00|19.23|17.4|19.27|17.43|19.27|17.43|19.23|17.4|0
1643626630000|2022-01-31 10:57:10|19.18|17.35|19.21|17.38|19.23|17.4|19.14|17.32|0
1643626640000|2022-01-31 10:57:20|19.27|17.43|19.27|17.43|19.34|17.49|19.27|17.43|0
1643626650000|2022-01-31 10:57:30|19.28|17.45|19.37|17.53|19.37|17.53|19.28|17.45|0
1643626660000|2022-01-31 10:57:40|19.34|17.49|19.37|17.53|19.37|17.53|19.34|17.49|0
1643626680000|2022-01-31 10:58:00|19.39|17.54|19.37|17.53|19.41|17.56|19.34|17.49|0
1643626690000|2022-01-31 10:58:10|19.41|17.56|19.55|17.69|19.55|17.69|19.41|17.56|0
1643626700000|2022-01-31 10:58:20|19.49|17.64|19.51|17.65|19.51|17.65|19.48|17.62|0
1643626710000|2022-01-31 10:58:30|19.44|17.59|19.48|17.62|19.55|17.69|19.44|17.59|0
1643626720000|2022-01-31 10:58:40|19.49|17.64|19.39|17.54|19.49|17.64|19.39|17.54|0
1643626730000|2022-01-31 10:58:50|19.37|17.53|19.41|17.56|19.41|17.56|19.37|17.53|0
1643626740000|2022-01-31 10:59:00|19.48|17.62|19.58|17.72|19.58|17.72|19.48|17.62|0
1643626750000|2022-01-31 10:59:10|19.62|17.75|19.56|17.7|19.62|17.75|19.56|17.7|0
1643626760000|2022-01-31 10:59:20|19.58|17.72|19.56|17.7|19.58|17.72|19.56|17.7|0
1643626770000|2022-01-31 10:59:30|19.51|17.65|19.4|17.56|19.51|17.65|19.4|17.56|0
1643626780000|2022-01-31 10:59:40|19.48|17.62|19.55|17.68|19.56|17.7|19.48|17.62|0
1643626790000|2022-01-31 10:59:50|19.51|17.65|19.55|17.68|19.55|17.68|19.51|17.65|0
1643626800000|2022-01-31 11:00:00|19.33|17.49|19.3|17.46|19.33|17.49|19.3|17.46|0
1643626810000|2022-01-31 11:00:10|19.32|17.48|19.26|17.43|19.32|17.48|19.26|17.43|0
1643626820000|2022-01-31 11:00:20|19.33|17.49|19.46|17.6|19.46|17.6|19.33|17.49|0
1643626830000|2022-01-31 11:00:30|19.48|17.62|19.44|17.59|19.48|17.62|19.44|17.59|0
1643626840000|2022-01-31 11:00:40|19.47|17.62|19.62|17.75|19.62|17.75|19.47|17.62|0
1643626850000|2022-01-31 11:00:50|19.65|17.78|19.62|17.75|19.65|17.78|19.62|17.75|0
1643626860000|2022-01-31 11:01:00|19.65|17.78|19.8|17.91|19.8|17.91|19.65|17.78|0
1643626870000|2022-01-31 11:01:10|19.85|17.96|19.79|17.91|19.85|17.96|19.79|17.91|0
1643626880000|2022-01-31 11:01:20|19.76|17.88|19.76|17.88|19.76|17.88|19.76|17.88|0
1643626890000|2022-01-31 11:01:30|19.78|17.89|19.9|18.01|19.9|18.01|19.78|17.89|0
1643626900000|2022-01-31 11:01:40|19.88|17.99|19.24|17.41|19.88|17.99|19.24|17.41|0
1643626910000|2022-01-31 11:01:50|19.28|17.44|19.3|17.46|19.3|17.46|19.26|17.43|0
1643626920000|2022-01-31 11:02:00|19.26|17.43|19.24|17.41|19.26|17.43|19.24|17.41|0
1643626930000|2022-01-31 11:02:10|19.23|17.4|19|17.19|19.23|17.4|18.98|17.18|0
1643626940000|2022-01-31 11:02:20|18.93|17.13|18.9|17.1|18.93|17.13|18.88|17.08|0
1643626950000|2022-01-31 11:02:30|18.95|17.14|18.98|17.18|18.98|17.18|18.95|17.14|0
1643626960000|2022-01-31 11:02:40|19.02|17.21|18.95|17.14|19.02|17.21|18.95|17.14|0
1643626970000|2022-01-31 11:02:50|19.02|17.21|18.91|17.11|19.02|17.21|18.91|17.11|0
1643626980000|2022-01-31 11:03:00|18.88|17.08|18.98|17.18|18.98|17.18|18.88|17.08|0
1643626990000|2022-01-31 11:03:10|19.03|17.22|19.02|17.21|19.05|17.24|19.02|17.21|0
1643627000000|2022-01-31 11:03:20|18.97|17.16|18.88|17.08|18.98|17.18|18.88|17.08|0
1643627010000|2022-01-31 11:03:30|18.95|17.14|18.93|17.13|18.95|17.14|18.91|17.11|0
1643627020000|2022-01-31 11:03:40|18.91|17.11|18.95|17.14|18.95|17.14|18.91|17.11|0
1643627030000|2022-01-31 11:03:50|19.09|17.27|19.09|17.27|19.09|17.27|19.05|17.24|0
1643627040000|2022-01-31 11:04:00|19.05|17.24|18.91|17.11|19.05|17.24|18.91|17.11|0
1643627050000|2022-01-31 11:04:10|18.95|17.14|18.88|17.08|18.95|17.14|18.88|17.08|0
1643627060000|2022-01-31 11:04:20|18.91|17.11|19.09|17.27|19.16|17.33|18.91|17.11|0
1643627070000|2022-01-31 11:04:30|19.16|17.33|19.12|17.3|19.16|17.33|19.09|17.27|0
1643627080000|2022-01-31 11:04:40|19.14|17.32|19.05|17.24|19.16|17.33|19.05|17.24|0
1643627090000|2022-01-31 11:04:50|19.03|17.22|19.02|17.21|19.07|17.25|19.02|17.21|0
1643627100000|2022-01-31 11:05:00|19.05|17.24|19.09|17.27|19.09|17.27|19.05|17.24|0
1643627110000|2022-01-31 11:05:10|19.05|17.24|19.1|17.28|19.1|17.28|19.05|17.24|0
1643627120000|2022-01-31 11:05:20|19.16|17.33|19.12|17.3|19.16|17.33|19.12|17.3|0
1643627130000|2022-01-31 11:05:30|19.1|17.28|19.02|17.21|19.12|17.3|19.02|17.21|0
1643627140000|2022-01-31 11:05:40|18.91|17.11|18.96|17.16|18.96|17.16|18.91|17.11|0
1643627150000|2022-01-31 11:05:50|18.95|17.14|19.02|17.21|19.02|17.21|18.95|17.14|0
1643627160000|2022-01-31 11:06:00|18.95|17.14|18.95|17.14|19.02|17.21|18.95|17.14|0
1643627170000|2022-01-31 11:06:10|18.98|17.17|18.98|17.17|19.05|17.24|18.98|17.17|0
1643627180000|2022-01-31 11:06:20|19|17.19|19.03|17.22|19.03|17.22|19|17.19|0
1643627190000|2022-01-31 11:06:30|19.05|17.24|19.19|17.36|19.19|17.36|19.05|17.24|0
1643627200000|2022-01-31 11:06:40|19.3|17.46|19.24|17.41|19.3|17.46|19.24|17.41|0
1643627210000|2022-01-31 11:06:50|19.23|17.39|19.26|17.43|19.26|17.43|19.23|17.39|0
1643627220000|2022-01-31 11:07:00|19.23|17.39|19.16|17.33|19.23|17.39|19.16|17.33|0
1643627230000|2022-01-31 11:07:10|19.12|17.3|19.19|17.36|19.21|17.38|19.12|17.3|0
1643627240000|2022-01-31 11:07:20|19.17|17.35|19.44|17.59|19.44|17.59|19.17|17.35|0
1643627250000|2022-01-31 11:07:30|19.47|17.62|19.44|17.59|19.47|17.62|19.44|17.59|0
1643627260000|2022-01-31 11:07:40|19.47|17.62|19.42|17.57|19.47|17.62|19.42|17.57|0
1643627270000|2022-01-31 11:07:50|19.44|17.59|19.44|17.59|19.44|17.59|19.4|17.55|0
1643627280000|2022-01-31 11:08:00|19.47|17.62|19.54|17.68|19.54|17.68|19.47|17.62|0
1643627290000|2022-01-31 11:08:10|19.51|17.65|19.54|17.68|19.54|17.68|19.47|17.62|0
1643627300000|2022-01-31 11:08:20|19.51|17.65|19.44|17.58|19.51|17.65|19.44|17.58|0
1643627310000|2022-01-31 11:08:30|19.47|17.62|19.49|17.63|19.49|17.63|19.44|17.58|0
1643627320000|2022-01-31 11:08:40|19.47|17.62|19.49|17.63|19.49|17.63|19.47|17.62|0
1643627330000|2022-01-31 11:08:50|19.47|17.62|19.45|17.6|19.47|17.62|19.45|17.6|0
1643627340000|2022-01-31 11:09:00|19.44|17.58|19.52|17.66|19.52|17.66|19.44|17.58|0
1643627350000|2022-01-31 11:09:10|19.51|17.65|19.58|17.71|19.58|17.71|19.51|17.65|0
1643627360000|2022-01-31 11:09:20|19.61|17.74|19.65|17.78|19.65|17.78|19.61|17.74|0
1643627370000|2022-01-31 11:09:30|19.59|17.73|19.58|17.71|19.59|17.73|19.58|17.71|0
1643627380000|2022-01-31 11:09:40|19.54|17.68|19.54|17.68|19.54|17.68|19.54|17.68|0
1643627390000|2022-01-31 11:09:50|19.58|17.71|19.47|17.62|19.58|17.71|19.47|17.62|0
1643627400000|2022-01-31 11:10:00|19.44|17.58|19.47|17.62|19.47|17.62|19.44|17.58|0
1643627410000|2022-01-31 11:10:10|19.51|17.65|19.56|17.7|19.56|17.7|19.49|17.63|0
1643627420000|2022-01-31 11:10:20|19.54|17.68|19.61|17.74|19.65|17.78|19.54|17.68|0
1643627430000|2022-01-31 11:10:30|19.68|17.81|19.68|17.81|19.68|17.81|19.68|17.81|0
1643627440000|2022-01-31 11:10:40|19.7|17.82|19.68|17.81|19.7|17.82|19.68|17.81|0
1643627450000|2022-01-31 11:10:50|19.58|17.71|19.61|17.74|19.61|17.74|19.54|17.68|0
1643627460000|2022-01-31 11:11:00|19.63|17.76|19.65|17.78|19.65|17.78|19.63|17.76|0
1643627470000|2022-01-31 11:11:10|19.61|17.74|19.65|17.78|19.65|17.78|19.59|17.73|0
1643627480000|2022-01-31 11:11:20|19.54|17.68|19.52|17.66|19.54|17.68|19.51|17.65|0
1643627490000|2022-01-31 11:11:30|19.51|17.65|19.4|17.55|19.51|17.65|19.4|17.55|0
1643627500000|2022-01-31 11:11:40|19.45|17.6|19.47|17.62|19.49|17.63|19.43|17.58|0
1643627510000|2022-01-31 11:11:50|19.38|17.53|19.26|17.42|19.38|17.53|19.26|17.42|0
1643627520000|2022-01-31 11:12:00|19.28|17.44|19.29|17.46|19.29|17.46|19.28|17.44|0
1643627530000|2022-01-31 11:12:10|19.26|17.42|19.29|17.46|19.29|17.46|19.26|17.42|0
1643627540000|2022-01-31 11:12:20|19.26|17.42|19.27|17.44|19.27|17.44|19.26|17.42|0
1643627550000|2022-01-31 11:12:30|19.26|17.42|19.13|17.31|19.26|17.42|19.13|17.31|0
1643627560000|2022-01-31 11:12:40|19.12|17.3|19.12|17.3|19.12|17.3|19.1|17.28|0
1643627570000|2022-01-31 11:12:50|18.96|17.16|18.72|16.94|18.96|17.16|18.7|16.92|0
1643627580000|2022-01-31 11:13:00|18.74|16.95|18.81|17.02|18.81|17.02|18.72|16.94|0
1643627590000|2022-01-31 11:13:10|18.88|17.08|18.89|17.09|18.98|17.17|18.88|17.08|0
1643627600000|2022-01-31 11:13:20|18.94|17.14|18.94|17.14|18.94|17.14|18.93|17.12|0
1643627610000|2022-01-31 11:13:30|18.93|17.12|18.96|17.15|18.98|17.17|18.93|17.12|0
1643627620000|2022-01-31 11:13:40|18.93|17.12|18.94|17.14|18.98|17.17|18.93|17.12|0
1643627630000|2022-01-31 11:13:50|18.87|17.08|18.82|17.03|18.87|17.08|18.82|17.03|0
1643627640000|2022-01-31 11:14:00|18.81|17.01|18.82|17.03|18.82|17.03|18.77|16.98|0
1643627650000|2022-01-31 11:14:10|18.84|17.05|18.87|17.08|18.87|17.08|18.84|17.05|0
1643627660000|2022-01-31 11:14:20|18.86|17.06|18.84|17.05|18.86|17.06|18.81|17.01|0
1643627670000|2022-01-31 11:14:30|18.67|16.89|18.74|16.95|18.74|16.95|18.67|16.89|0
1643627680000|2022-01-31 11:14:40|18.77|16.98|18.77|16.98|18.77|16.98|18.72|16.94|0
1643627690000|2022-01-31 11:14:50|18.7|16.92|18.7|16.92|18.7|16.92|18.7|16.92|0
1643627700000|2022-01-31 11:15:00|18.74|16.95|18.77|16.98|18.77|16.98|18.74|16.95|0
1643627710000|2022-01-31 11:15:10|18.79|17|18.87|17.08|18.87|17.08|18.79|17|0
1643627720000|2022-01-31 11:15:20|18.77|16.98|18.7|16.92|18.77|16.98|18.7|16.92|0
1643627730000|2022-01-31 11:15:30|18.74|16.95|18.74|16.95|18.74|16.95|18.7|16.92|0
1643627740000|2022-01-31 11:15:40|18.75|16.97|18.75|16.97|18.77|16.98|18.74|16.95|0
1643627750000|2022-01-31 11:15:50|18.72|16.94|18.77|16.98|18.77|16.98|18.72|16.94|0
1643627760000|2022-01-31 11:16:00|18.8|17.01|18.84|17.05|18.84|17.05|18.8|17.01|0
1643627770000|2022-01-31 11:16:10|18.79|17|18.8|17.01|18.8|17.01|18.79|17|0
1643627780000|2022-01-31 11:16:20|18.84|17.05|18.86|17.06|18.87|17.08|18.84|17.05|0
1643627790000|2022-01-31 11:16:30|18.84|17.04|18.84|17.04|18.86|17.06|18.8|17.01|0
1643627810000|2022-01-31 11:16:50|18.91|17.11|18.91|17.11|18.91|17.11|18.87|17.08|0
1643627820000|2022-01-31 11:17:00|18.94|17.14|18.94|17.14|18.94|17.14|18.91|17.11|0
1643627830000|2022-01-31 11:17:10|19.05|17.23|19.08|17.26|19.12|17.3|19.05|17.23|0
1643627840000|2022-01-31 11:17:20|19.12|17.3|19.12|17.3|19.12|17.3|19.12|17.3|0
1643627850000|2022-01-31 11:17:30|19.08|17.26|19.01|17.2|19.08|17.26|19.01|17.2|0
1643627860000|2022-01-31 11:17:40|19.03|17.22|19.12|17.3|19.12|17.3|19.03|17.22|0
1643627870000|2022-01-31 11:17:50|19.1|17.28|19.15|17.33|19.15|17.33|19.1|17.28|0
1643627880000|2022-01-31 11:18:00|19.12|17.3|19.12|17.3|19.13|17.31|19.12|17.3|0
1643627890000|2022-01-31 11:18:10|19.05|17.23|19.06|17.25|19.06|17.25|19.01|17.2|0
1643627900000|2022-01-31 11:18:20|19.03|17.22|19.01|17.2|19.03|17.22|19.01|17.2|0
1643627910000|2022-01-31 11:18:30|19.03|17.22|19.13|17.31|19.15|17.33|19.03|17.22|0
1643627920000|2022-01-31 11:18:40|19.15|17.33|19.13|17.31|19.17|17.34|19.13|17.31|0
1643627930000|2022-01-31 11:18:50|19.17|17.34|19.08|17.26|19.17|17.34|19.08|17.26|0
1643627940000|2022-01-31 11:19:00|19.06|17.25|19.08|17.26|19.08|17.26|19.06|17.25|0
1643627950000|2022-01-31 11:19:10|19.01|17.2|19.12|17.29|19.12|17.29|19.01|17.2|0
1643627960000|2022-01-31 11:19:20|19.18|17.36|19.15|17.33|19.18|17.36|19.11|17.29|0
1643627970000|2022-01-31 11:19:30|19.18|17.36|19.22|17.39|19.29|17.45|19.18|17.36|0
1643627980000|2022-01-31 11:19:40|19.2|17.37|19.2|17.37|19.2|17.37|19.2|17.37|0
1643627990000|2022-01-31 11:19:50|19.15|17.33|19.15|17.33|19.22|17.39|19.15|17.33|0
1643628000000|2022-01-31 11:20:00|18.98|17.17|18.98|17.17|18.98|17.17|18.98|17.17|0
1643628010000|2022-01-31 11:20:10|18.94|17.14|18.98|17.17|19.01|17.2|18.94|17.14|0
1643628020000|2022-01-31 11:20:20|18.96|17.15|18.98|17.17|18.99|17.18|18.96|17.15|0
1643628030000|2022-01-31 11:20:30|19.01|17.2|18.87|17.07|19.01|17.2|18.85|17.06|0
1643628040000|2022-01-31 11:20:40|18.94|17.14|18.92|17.12|18.94|17.14|18.92|17.12|0
1643628050000|2022-01-31 11:20:50|18.91|17.11|18.92|17.12|18.92|17.12|18.91|17.11|0
1643628060000|2022-01-31 11:21:00|18.94|17.14|19.08|17.26|19.08|17.26|18.91|17.11|0
1643628070000|2022-01-31 11:21:10|19.11|17.29|19.08|17.26|19.11|17.29|19.08|17.26|0
1643628080000|2022-01-31 11:21:20|19.11|17.29|19.17|17.34|19.17|17.34|19.11|17.29|0
1643628090000|2022-01-31 11:21:30|19.2|17.37|19.18|17.36|19.2|17.37|19.18|17.36|0
1643628100000|2022-01-31 11:21:40|19.32|17.48|19.29|17.45|19.32|17.48|19.29|17.45|0
1643628110000|2022-01-31 11:21:50|19.25|17.42|19.31|17.47|19.32|17.48|19.25|17.42|0
1643628120000|2022-01-31 11:22:00|19.24|17.4|19.25|17.42|19.25|17.42|19.24|17.4|0
1643628130000|2022-01-31 11:22:10|19.29|17.45|19.34|17.5|19.34|17.5|19.29|17.45|0
1643628140000|2022-01-31 11:22:20|19.36|17.52|19.32|17.48|19.39|17.55|19.32|17.48|0
1643628150000|2022-01-31 11:22:30|19.25|17.42|19.2|17.37|19.29|17.45|19.2|17.37|0
1643628160000|2022-01-31 11:22:40|19.18|17.36|19.04|17.23|19.2|17.37|19.04|17.23|0
1643628170000|2022-01-31 11:22:50|19.11|17.29|19.06|17.25|19.11|17.29|19.06|17.25|0
1643628180000|2022-01-31 11:23:00|19.08|17.26|19.22|17.39|19.22|17.39|19.08|17.26|0
1643628190000|2022-01-31 11:23:10|19.2|17.37|19.22|17.39|19.23|17.4|19.2|17.37|0
1643628200000|2022-01-31 11:23:20|19.23|17.4|19.13|17.31|19.23|17.4|19.13|17.31|0
1643628210000|2022-01-31 11:23:30|19.15|17.32|19.15|17.32|19.18|17.36|19.15|17.32|0
1643628220000|2022-01-31 11:23:40|19.11|17.29|19.11|17.29|19.15|17.32|19.11|17.29|0
1643628230000|2022-01-31 11:23:50|19.04|17.23|18.87|17.07|19.04|17.23|18.87|17.07|0
1643628240000|2022-01-31 11:24:00|18.9|17.1|18.87|17.07|18.9|17.1|18.87|17.07|0
1643628260000|2022-01-31 11:24:20|18.89|17.09|18.94|17.14|18.94|17.14|18.87|17.07|0
1643628270000|2022-01-31 11:24:30|18.9|17.1|18.77|16.98|18.94|17.14|18.77|16.98|0
1643628280000|2022-01-31 11:24:40|18.8|17.01|18.8|17.01|18.87|17.07|18.8|17.01|0
1643628290000|2022-01-31 11:24:50|18.84|17.04|18.77|16.98|18.84|17.04|18.77|16.98|0
1643628300000|2022-01-31 11:25:00|18.75|16.96|18.46|16.7|18.75|16.96|18.46|16.7|0
1643628310000|2022-01-31 11:25:10|18.48|16.72|18.48|16.72|18.48|16.72|18.46|16.7|0
1643628320000|2022-01-31 11:25:20|18.39|16.64|18.68|16.9|18.68|16.9|18.39|16.64|0
1643628330000|2022-01-31 11:25:30|18.73|16.95|18.8|17.01|18.8|17.01|18.7|16.92|0
1643628340000|2022-01-31 11:25:40|18.77|16.98|18.7|16.92|18.77|16.98|18.7|16.92|0
1643628350000|2022-01-31 11:25:50|18.73|16.95|18.75|16.96|18.75|16.96|18.66|16.89|0
1643628360000|2022-01-31 11:26:00|18.82|17.02|18.83|17.04|18.83|17.04|18.77|16.98|0
1643628370000|2022-01-31 11:26:10|18.82|17.02|18.77|16.98|18.82|17.02|18.77|16.98|0
1643628380000|2022-01-31 11:26:20|18.75|16.96|18.83|17.04|18.83|17.04|18.71|16.93|0
1643628390000|2022-01-31 11:26:30|18.87|17.07|18.83|17.04|18.87|17.07|18.8|17.01|0
1643628400000|2022-01-31 11:26:40|18.78|16.99|18.77|16.98|18.78|16.99|18.73|16.95|0
1643628410000|2022-01-31 11:26:50|18.82|17.02|18.73|16.95|18.82|17.02|18.73|16.95|0
1643628420000|2022-01-31 11:27:00|18.7|16.92|18.61|16.84|18.71|16.93|18.61|16.84|0
1643628430000|2022-01-31 11:27:10|18.58|16.81|18.56|16.79|18.59|16.82|18.56|16.79|0
1643628440000|2022-01-31 11:27:20|18.59|16.82|18.59|16.82|18.63|16.85|18.59|16.82|0
1643628450000|2022-01-31 11:27:30|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1643628460000|2022-01-31 11:27:40|18.54|16.78|18.49|16.73|18.54|16.78|18.49|16.73|0
1643628470000|2022-01-31 11:27:50|18.47|16.71|18.54|16.78|18.56|16.79|18.47|16.71|0
1643628480000|2022-01-31 11:28:00|18.53|16.76|18.34|16.59|18.53|16.76|18.34|16.59|0
1643628490000|2022-01-31 11:28:10|18.36|16.61|18.36|16.61|18.36|16.61|18.31|16.56|0
1643628500000|2022-01-31 11:28:20|18.32|16.58|18.32|16.58|18.36|16.61|18.32|16.58|0
1643628510000|2022-01-31 11:28:30|18.36|16.61|18.26|16.52|18.39|16.64|18.26|16.52|0
1643628520000|2022-01-31 11:28:40|18.22|16.49|18.29|16.55|18.29|16.55|18.19|16.46|0
1643628530000|2022-01-31 11:28:50|18.25|16.52|18.25|16.52|18.25|16.52|18.22|16.49|0
1643628540000|2022-01-31 11:29:00|18.29|16.55|18.37|16.62|18.39|16.64|18.29|16.55|0
1643628550000|2022-01-31 11:29:10|18.36|16.61|18.42|16.67|18.46|16.7|18.36|16.61|0
1643628560000|2022-01-31 11:29:20|18.39|16.64|18.42|16.67|18.42|16.67|18.39|16.64|0
1643628570000|2022-01-31 11:29:30|18.46|16.7|18.46|16.7|18.59|16.82|18.46|16.7|0
1643628580000|2022-01-31 11:29:40|18.52|16.76|18.54|16.78|18.56|16.79|18.51|16.74|0
1643628590000|2022-01-31 11:29:50|18.52|16.76|18.63|16.85|18.63|16.85|18.52|16.76|0
1643628600000|2022-01-31 11:30:00|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1643628610000|2022-01-31 11:30:10|18.63|16.85|18.7|16.91|18.7|16.91|18.63|16.85|0
1643628620000|2022-01-31 11:30:20|18.73|16.95|18.71|16.93|18.73|16.95|18.66|16.88|0
1643628630000|2022-01-31 11:30:30|18.8|17.01|18.83|17.04|18.83|17.04|18.8|17.01|0
1643628640000|2022-01-31 11:30:40|18.81|17.02|18.83|17.04|18.83|17.04|18.76|16.98|0
1643628650000|2022-01-31 11:30:50|18.85|17.05|18.8|17.01|18.85|17.05|18.8|17.01|0
1643628660000|2022-01-31 11:31:00|18.85|17.05|18.83|17.04|18.85|17.05|18.81|17.02|0
1643628670000|2022-01-31 11:31:10|18.76|16.98|18.76|16.98|18.78|16.99|18.76|16.98|0
1643628680000|2022-01-31 11:31:20|18.69|16.91|18.73|16.95|18.73|16.95|18.69|16.91|0
1643628690000|2022-01-31 11:31:30|18.76|16.98|18.76|16.98|18.76|16.98|18.73|16.95|0
1643628700000|2022-01-31 11:31:40|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1643628710000|2022-01-31 11:31:50|18.78|16.99|18.8|17.01|18.8|17.01|18.78|16.99|0
1643628720000|2022-01-31 11:32:00|18.69|16.91|18.69|16.91|18.73|16.95|18.69|16.91|0
1643628730000|2022-01-31 11:32:10|18.66|16.88|18.69|16.91|18.69|16.91|18.59|16.82|0
1643628740000|2022-01-31 11:32:20|18.73|16.94|18.78|16.99|18.8|17.01|18.73|16.94|0
1643628750000|2022-01-31 11:32:30|18.66|16.88|18.66|16.88|18.69|16.91|18.66|16.88|0
1643628760000|2022-01-31 11:32:40|18.63|16.85|18.52|16.76|18.66|16.88|18.52|16.76|0
1643628770000|2022-01-31 11:32:50|18.49|16.73|18.46|16.7|18.49|16.73|18.46|16.7|0
1643628780000|2022-01-31 11:33:00|18.39|16.64|18.35|16.61|18.39|16.64|18.35|16.61|0
1643628790000|2022-01-31 11:33:10|18.42|16.67|18.52|16.76|18.52|16.76|18.42|16.67|0
1643628800000|2022-01-31 11:33:20|18.56|16.79|18.56|16.79|18.56|16.79|18.52|16.76|0
1643628810000|2022-01-31 11:33:30|18.59|16.82|18.61|16.84|18.61|16.84|18.52|16.76|0
1643628820000|2022-01-31 11:33:40|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1643628830000|2022-01-31 11:33:50|18.63|16.85|18.66|16.88|18.66|16.88|18.63|16.85|0
1643628840000|2022-01-31 11:34:00|18.63|16.85|18.63|16.85|18.66|16.88|18.63|16.85|0
1643628850000|2022-01-31 11:34:10|18.52|16.76|18.49|16.73|18.56|16.79|18.49|16.73|0
1643628860000|2022-01-31 11:34:20|18.52|16.76|18.45|16.7|18.52|16.76|18.45|16.7|0
1643628870000|2022-01-31 11:34:30|18.52|16.76|18.52|16.76|18.52|16.76|18.51|16.74|0
1643628880000|2022-01-31 11:34:40|18.59|16.82|18.66|16.88|18.66|16.88|18.59|16.82|0
1643628890000|2022-01-31 11:34:50|18.68|16.9|18.83|17.04|18.83|17.04|18.68|16.9|0
1643628900000|2022-01-31 11:35:00|18.85|17.05|18.78|16.99|18.85|17.05|18.78|16.99|0
1643628910000|2022-01-31 11:35:10|18.8|17.01|18.8|17.01|18.85|17.05|18.76|16.97|0
1643628920000|2022-01-31 11:35:20|18.83|17.04|18.76|16.97|18.86|17.07|18.76|16.97|0
1643628930000|2022-01-31 11:35:30|18.66|16.88|18.76|16.97|18.76|16.97|18.66|16.88|0
1643628940000|2022-01-31 11:35:40|18.74|16.96|18.76|16.97|18.76|16.97|18.73|16.94|0
1643628950000|2022-01-31 11:35:50|18.69|16.91|18.73|16.94|18.74|16.96|18.69|16.91|0
1643628960000|2022-01-31 11:36:00|18.76|16.97|18.78|16.99|18.8|17.01|18.76|16.97|0
1643628970000|2022-01-31 11:36:10|18.74|16.96|18.64|16.87|18.74|16.96|18.64|16.87|0
1643628980000|2022-01-31 11:36:20|18.56|16.79|18.5|16.74|18.56|16.79|18.5|16.74|0
1643628990000|2022-01-31 11:36:30|18.52|16.76|18.52|16.76|18.52|16.76|18.49|16.73|0
1643629000000|2022-01-31 11:36:40|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1643629010000|2022-01-31 11:36:50|18.62|16.85|18.66|16.88|18.69|16.91|18.62|16.85|0
1643629020000|2022-01-31 11:37:00|18.62|16.85|18.66|16.88|18.69|16.91|18.62|16.85|0
1643629030000|2022-01-31 11:37:10|18.8|17.01|18.86|17.07|18.9|17.1|18.73|16.94|0
1643629040000|2022-01-31 11:37:20|18.83|17.04|18.86|17.07|18.9|17.1|18.83|17.04|0
1643629050000|2022-01-31 11:37:30|18.9|17.1|18.83|17.04|18.93|17.13|18.83|17.04|0
1643629060000|2022-01-31 11:37:40|18.78|16.99|18.79|17|18.79|17|18.78|16.99|0
1643629070000|2022-01-31 11:37:50|18.83|17.04|18.85|17.05|18.85|17.05|18.79|17|0
1643629080000|2022-01-31 11:38:00|18.83|17.04|18.73|16.94|18.83|17.04|18.73|16.94|0
1643629090000|2022-01-31 11:38:10|18.76|16.97|18.76|16.97|18.76|16.97|18.74|16.96|0
1643629100000|2022-01-31 11:38:20|18.73|16.94|18.66|16.88|18.73|16.94|18.62|16.85|0
1643629110000|2022-01-31 11:38:30|18.64|16.86|18.69|16.91|18.69|16.91|18.64|16.86|0
1643629120000|2022-01-31 11:38:40|18.74|16.96|18.9|17.1|18.9|17.1|18.74|16.96|0
1643629130000|2022-01-31 11:38:50|18.86|17.07|18.86|17.07|18.86|17.07|18.83|17.04|0
1643629140000|2022-01-31 11:39:00|18.83|17.04|18.83|17.04|18.83|17.04|18.83|17.04|0
1643629150000|2022-01-31 11:39:10|18.79|17|18.79|17|18.79|17|18.79|17|0
1643629160000|2022-01-31 11:39:20|18.78|16.99|18.64|16.86|18.78|16.99|18.62|16.85|0
1643629170000|2022-01-31 11:39:30|18.69|16.91|18.59|16.82|18.69|16.91|18.59|16.82|0
1643629180000|2022-01-31 11:39:40|18.62|16.85|18.64|16.86|18.64|16.86|18.62|16.85|0
1643629190000|2022-01-31 11:39:50|18.62|16.85|18.55|16.79|18.62|16.85|18.55|16.79|0
1643629200000|2022-01-31 11:40:00|18.66|16.88|18.59|16.82|18.66|16.88|18.59|16.82|0
1643629210000|2022-01-31 11:40:10|18.62|16.85|18.6|16.83|18.67|16.89|18.6|16.83|0
1643629220000|2022-01-31 11:40:20|18.62|16.85|18.62|16.85|18.62|16.85|18.59|16.82|0
1643629230000|2022-01-31 11:40:30|18.6|16.83|18.72|16.94|18.72|16.94|18.6|16.83|0
1643629240000|2022-01-31 11:40:40|18.59|16.82|18.52|16.76|18.59|16.82|18.47|16.71|0
1643629250000|2022-01-31 11:40:50|18.54|16.77|18.52|16.76|18.54|16.77|18.49|16.73|0
1643629260000|2022-01-31 11:41:00|18.5|16.74|18.5|16.74|18.55|16.79|18.5|16.74|0
1643629270000|2022-01-31 11:41:10|18.52|16.76|18.66|16.88|18.71|16.93|18.52|16.76|0
1643629280000|2022-01-31 11:41:20|18.64|16.86|18.69|16.91|18.71|16.92|18.64|16.86|0
1643629290000|2022-01-31 11:41:30|18.72|16.94|18.76|16.97|18.76|16.97|18.69|16.91|0
1643629300000|2022-01-31 11:41:40|18.81|17.02|18.76|16.97|18.81|17.02|18.76|16.97|0
1643629310000|2022-01-31 11:41:50|18.83|17.03|18.79|17|18.83|17.03|18.79|17|0
1643629320000|2022-01-31 11:42:00|18.76|16.97|18.79|17|18.79|17|18.76|16.97|0
1643629330000|2022-01-31 11:42:10|18.77|16.99|18.79|17|18.79|17|18.72|16.94|0
1643629340000|2022-01-31 11:42:20|18.84|17.05|18.83|17.03|18.84|17.05|18.81|17.02|0
1643629350000|2022-01-31 11:42:30|18.81|17.02|18.59|16.82|18.81|17.02|18.59|16.82|0
1643629360000|2022-01-31 11:42:40|18.57|16.8|18.55|16.79|18.59|16.82|18.55|16.79|0
1643629370000|2022-01-31 11:42:50|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1643629380000|2022-01-31 11:43:00|18.55|16.79|18.5|16.74|18.55|16.79|18.5|16.74|0
1643629390000|2022-01-31 11:43:10|18.52|16.76|18.55|16.79|18.55|16.79|18.52|16.75|0
1643629400000|2022-01-31 11:43:20|18.59|16.82|18.53|16.77|18.59|16.82|18.53|16.77|0
1643629410000|2022-01-31 11:43:30|18.55|16.79|18.53|16.77|18.55|16.79|18.5|16.74|0
1643629420000|2022-01-31 11:43:40|18.52|16.75|18.67|16.89|18.67|16.89|18.52|16.75|0
1643629430000|2022-01-31 11:43:50|18.69|16.91|18.72|16.94|18.72|16.94|18.69|16.91|0
1643629440000|2022-01-31 11:44:00|18.69|16.91|18.55|16.79|18.69|16.91|18.55|16.79|0
1643629450000|2022-01-31 11:44:10|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1643629460000|2022-01-31 11:44:20|18.57|16.8|18.36|16.62|18.57|16.8|18.36|16.62|0
1643629470000|2022-01-31 11:44:30|18.38|16.63|18.42|16.66|18.42|16.66|18.38|16.63|0
1643629480000|2022-01-31 11:44:40|18.38|16.63|18.38|16.63|18.45|16.69|18.38|16.63|0
1643629490000|2022-01-31 11:44:50|18.31|16.57|18.28|16.54|18.31|16.57|18.28|16.54|0
1643629500000|2022-01-31 11:45:00|18.31|16.57|18.25|16.51|18.31|16.57|18.25|16.51|0
1643629510000|2022-01-31 11:45:10|18.26|16.52|18.38|16.63|18.38|16.63|18.26|16.52|0
1643629520000|2022-01-31 11:45:20|18.4|16.65|18.42|16.66|18.42|16.66|18.38|16.63|0
1643629530000|2022-01-31 11:45:30|18.4|16.65|18.36|16.62|18.4|16.65|18.36|16.62|0
1643629540000|2022-01-31 11:45:40|18.42|16.66|18.62|16.85|18.62|16.85|18.42|16.66|0
1643629550000|2022-01-31 11:45:50|18.64|16.86|18.59|16.82|18.64|16.86|18.59|16.82|0
1643629560000|2022-01-31 11:46:00|18.55|16.78|18.62|16.85|18.65|16.88|18.55|16.78|0
1643629570000|2022-01-31 11:46:10|18.57|16.8|18.57|16.8|18.6|16.83|18.57|16.8|0
1643629580000|2022-01-31 11:46:20|18.59|16.82|18.6|16.83|18.6|16.83|18.59|16.82|0
1643629590000|2022-01-31 11:46:30|18.62|16.85|18.52|16.75|18.62|16.85|18.52|16.75|0
1643629600000|2022-01-31 11:46:40|18.48|16.72|18.4|16.65|18.48|16.72|18.4|16.65|0
1643629610000|2022-01-31 11:46:50|18.42|16.66|18.38|16.63|18.42|16.66|18.35|16.6|0
1643629620000|2022-01-31 11:47:00|18.4|16.65|18.43|16.68|18.45|16.69|18.38|16.63|0
1643629630000|2022-01-31 11:47:10|18.5|16.74|18.6|16.83|18.6|16.83|18.48|16.72|0
1643629640000|2022-01-31 11:47:20|18.62|16.85|18.57|16.8|18.62|16.85|18.57|16.8|0
1643629650000|2022-01-31 11:47:30|18.62|16.85|18.7|16.92|18.7|16.92|18.58|16.81|0
1643629660000|2022-01-31 11:47:40|18.67|16.89|18.65|16.88|18.72|16.94|18.65|16.88|0
1643629670000|2022-01-31 11:47:50|18.69|16.91|18.65|16.88|18.69|16.91|18.6|16.83|0
1643629680000|2022-01-31 11:48:00|18.58|16.81|18.52|16.75|18.62|16.85|18.52|16.75|0
1643629690000|2022-01-31 11:48:10|18.48|16.72|18.41|16.66|18.48|16.72|18.41|16.66|0
1643629700000|2022-01-31 11:48:20|18.48|16.72|18.45|16.69|18.48|16.72|18.45|16.69|0
1643629710000|2022-01-31 11:48:30|18.41|16.66|18.52|16.75|18.55|16.78|18.41|16.66|0
1643629720000|2022-01-31 11:48:40|18.55|16.78|18.65|16.88|18.65|16.88|18.55|16.78|0
1643629730000|2022-01-31 11:48:50|18.6|16.83|18.62|16.84|18.62|16.85|18.6|16.83|0
1643629740000|2022-01-31 11:49:00|18.63|16.86|18.58|16.81|18.63|16.86|18.58|16.81|0
1643629750000|2022-01-31 11:49:10|18.52|16.75|18.55|16.78|18.55|16.78|18.52|16.75|0
1643629760000|2022-01-31 11:49:20|18.57|16.8|18.53|16.77|18.57|16.8|18.53|16.77|0
1643629770000|2022-01-31 11:49:30|18.58|16.81|18.57|16.8|18.58|16.81|18.55|16.78|0
1643629780000|2022-01-31 11:49:40|18.58|16.81|18.55|16.78|18.58|16.81|18.55|16.78|0
1643629790000|2022-01-31 11:49:50|18.52|16.75|18.57|16.8|18.57|16.8|18.5|16.74|0
1643629800000|2022-01-31 11:50:00|18.53|16.77|18.52|16.75|18.58|16.81|18.52|16.75|0
1643629810000|2022-01-31 11:50:10|18.55|16.78|18.69|16.91|18.69|16.91|18.55|16.78|0
1643629820000|2022-01-31 11:50:20|18.72|16.94|18.69|16.91|18.74|16.95|18.69|16.91|0
1643629830000|2022-01-31 11:50:30|18.65|16.88|18.65|16.88|18.69|16.91|18.65|16.88|0
1643629840000|2022-01-31 11:50:40|18.62|16.84|18.65|16.88|18.65|16.88|18.62|16.84|0
1643629850000|2022-01-31 11:50:50|18.62|16.84|18.65|16.88|18.65|16.88|18.62|16.84|0
1643629860000|2022-01-31 11:51:00|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1643629870000|2022-01-31 11:51:10|18.72|16.94|18.75|16.97|18.75|16.97|18.72|16.94|0
1643629880000|2022-01-31 11:51:20|18.7|16.92|18.74|16.95|18.74|16.95|18.7|16.92|0
1643629890000|2022-01-31 11:51:30|18.75|16.97|18.75|16.97|18.75|16.97|18.75|16.97|0
1643629900000|2022-01-31 11:51:40|18.72|16.94|18.67|16.89|18.72|16.94|18.67|16.89|0
1643629910000|2022-01-31 11:51:50|18.69|16.91|18.72|16.94|18.75|16.97|18.69|16.91|0
1643629920000|2022-01-31 11:52:00|18.69|16.91|18.58|16.81|18.69|16.91|18.56|16.8|0
1643629930000|2022-01-31 11:52:10|18.65|16.87|18.65|16.87|18.65|16.87|18.65|16.87|0
1643629940000|2022-01-31 11:52:20|18.62|16.84|18.72|16.94|18.72|16.94|18.62|16.84|0
1643629950000|2022-01-31 11:52:30|18.67|16.89|18.72|16.94|18.75|16.97|18.67|16.89|0
1643629960000|2022-01-31 11:52:40|18.75|16.97|18.72|16.94|18.75|16.97|18.72|16.94|0
1643629970000|2022-01-31 11:52:50|18.75|16.97|18.74|16.95|18.75|16.97|18.72|16.94|0
1643629980000|2022-01-31 11:53:00|18.75|16.97|18.93|17.12|18.93|17.12|18.75|16.97|0
1643629990000|2022-01-31 11:53:10|18.96|17.15|18.94|17.14|18.96|17.15|18.93|17.12|0
1643630000000|2022-01-31 11:53:20|18.96|17.15|18.93|17.12|18.98|17.17|18.93|17.12|0
1643630010000|2022-01-31 11:53:30|18.94|17.14|18.79|17|18.94|17.14|18.79|17|0
1643630020000|2022-01-31 11:53:40|18.75|16.97|18.75|16.97|18.75|16.97|18.72|16.94|0
1643630030000|2022-01-31 11:53:50|18.79|17|18.75|16.97|18.79|17|18.75|16.97|0
1643630040000|2022-01-31 11:54:00|18.79|17|18.75|16.97|18.79|17|18.73|16.95|0
1643630050000|2022-01-31 11:54:10|18.68|16.9|18.58|16.81|18.68|16.9|18.58|16.81|0
1643630060000|2022-01-31 11:54:20|18.55|16.78|18.62|16.84|18.65|16.87|18.55|16.78|0
1643630070000|2022-01-31 11:54:30|18.58|16.81|18.62|16.84|18.62|16.84|18.58|16.81|0
1643630080000|2022-01-31 11:54:40|18.58|16.81|18.65|16.87|18.65|16.87|18.58|16.81|0
1643630090000|2022-01-31 11:54:50|18.68|16.9|18.62|16.84|18.68|16.9|18.62|16.84|0
1643630100000|2022-01-31 11:55:00|18.63|16.86|18.65|16.87|18.65|16.87|18.63|16.86|0
1643630110000|2022-01-31 11:55:10|18.62|16.84|18.65|16.87|18.65|16.87|18.62|16.84|0
1643630120000|2022-01-31 11:55:20|18.68|16.9|18.75|16.97|18.75|16.97|18.68|16.9|0
1643630130000|2022-01-31 11:55:30|18.72|16.94|18.73|16.95|18.75|16.97|18.72|16.94|0
1643630140000|2022-01-31 11:55:40|18.77|16.98|18.82|17.03|18.82|17.03|18.75|16.97|0
1643630150000|2022-01-31 11:55:50|18.92|17.12|18.92|17.12|18.92|17.12|18.89|17.09|0
1643630160000|2022-01-31 11:56:00|18.94|17.14|18.92|17.12|18.96|17.15|18.92|17.12|0
1643630170000|2022-01-31 11:56:10|18.79|17|18.89|17.09|18.89|17.09|18.79|17|0
1643630180000|2022-01-31 11:56:20|18.92|17.12|18.96|17.15|18.96|17.15|18.92|17.12|0
1643630190000|2022-01-31 11:56:30|19.01|17.2|18.96|17.15|19.01|17.2|18.92|17.12|0
1643630200000|2022-01-31 11:56:40|18.99|17.18|19.06|17.25|19.06|17.25|18.99|17.18|0
1643630210000|2022-01-31 11:56:50|19.1|17.28|19.03|17.22|19.1|17.28|19.03|17.22|0
1643630220000|2022-01-31 11:57:00|19.06|17.25|19.03|17.22|19.06|17.25|18.99|17.18|0
1643630230000|2022-01-31 11:57:10|18.97|17.17|19.01|17.2|19.01|17.2|18.96|17.15|0
1643630240000|2022-01-31 11:57:20|18.99|17.18|18.99|17.18|18.99|17.18|18.92|17.12|0
1643630250000|2022-01-31 11:57:30|19.03|17.22|19.03|17.22|19.03|17.22|19.03|17.22|0
1643630260000|2022-01-31 11:57:40|19.01|17.2|18.97|17.17|19.01|17.2|18.97|17.17|0
1643630270000|2022-01-31 11:57:50|18.99|17.18|18.92|17.12|18.99|17.18|18.92|17.12|0
1643630280000|2022-01-31 11:58:00|18.91|17.1|18.89|17.09|18.96|17.15|18.89|17.09|0
1643630290000|2022-01-31 11:58:10|18.85|17.06|18.85|17.06|18.89|17.09|18.85|17.06|0
1643630300000|2022-01-31 11:58:20|18.89|17.09|18.82|17.03|18.89|17.09|18.82|17.03|0
1643630310000|2022-01-31 11:58:30|18.85|17.06|18.78|17|18.85|17.06|18.78|17|0
1643630320000|2022-01-31 11:58:40|18.8|17.01|18.75|16.96|18.82|17.03|18.75|16.96|0
1643630330000|2022-01-31 11:58:50|18.78|17|18.78|17|18.78|17|18.75|16.96|0
1643630340000|2022-01-31 11:59:00|18.8|17.01|18.75|16.96|18.8|17.01|18.75|16.96|0
1643630350000|2022-01-31 11:59:10|18.65|16.87|18.61|16.84|18.65|16.87|18.58|16.81|0
1643630360000|2022-01-31 11:59:20|18.58|16.81|18.6|16.82|18.61|16.84|18.58|16.81|0
1643630370000|2022-01-31 11:59:30|18.61|16.84|18.65|16.87|18.65|16.87|18.61|16.84|0
1643630380000|2022-01-31 11:59:40|18.7|16.92|18.72|16.93|18.75|16.96|18.7|16.92|0
1643630390000|2022-01-31 11:59:50|18.73|16.95|18.82|17.03|18.82|17.03|18.73|16.95|0
1643630400000|2022-01-31 12:00:00|18.78|17|18.96|17.15|18.96|17.15|18.75|16.96|0
1643630410000|2022-01-31 12:00:10|19.03|17.21|18.97|17.17|19.03|17.21|18.97|17.17|0
1643630420000|2022-01-31 12:00:20|18.99|17.18|18.96|17.15|19.06|17.25|18.96|17.15|0
1643630430000|2022-01-31 12:00:30|18.8|17.01|18.75|16.96|18.8|17.01|18.75|16.96|0
1643630440000|2022-01-31 12:00:40|18.72|16.93|18.68|16.9|18.72|16.93|18.58|16.81|0
1643630450000|2022-01-31 12:00:50|18.7|16.92|18.68|16.9|18.7|16.92|18.65|16.87|0
1643630460000|2022-01-31 12:01:00|18.78|16.99|18.89|17.09|18.89|17.09|18.78|16.99|0
1643630470000|2022-01-31 12:01:10|18.78|16.99|18.82|17.03|18.82|17.03|18.78|16.99|0
1643630480000|2022-01-31 12:01:20|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1643630490000|2022-01-31 12:01:30|18.83|17.04|18.82|17.03|18.83|17.04|18.82|17.03|0
1643630500000|2022-01-31 12:01:40|18.87|17.07|18.85|17.06|18.89|17.09|18.85|17.06|0
1643630510000|2022-01-31 12:01:50|18.83|17.04|18.83|17.04|18.85|17.06|18.83|17.04|0
1643630520000|2022-01-31 12:02:00|18.82|17.03|18.78|16.99|18.89|17.09|18.78|16.99|0
1643630530000|2022-01-31 12:02:10|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1643630540000|2022-01-31 12:02:20|18.85|17.06|18.66|16.89|18.85|17.06|18.66|16.89|0
1643630550000|2022-01-31 12:02:30|18.65|16.87|18.66|16.88|18.66|16.88|18.63|16.85|0
1643630560000|2022-01-31 12:02:40|18.68|16.9|18.65|16.87|18.68|16.9|18.61|16.84|0
1643630570000|2022-01-31 12:02:50|18.58|16.81|18.66|16.88|18.7|16.92|18.58|16.81|0
1643630580000|2022-01-31 12:03:00|18.65|16.87|18.63|16.85|18.65|16.87|18.61|16.84|0
1643630590000|2022-01-31 12:03:10|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1643630600000|2022-01-31 12:03:20|18.58|16.81|18.51|16.75|18.58|16.81|18.51|16.75|0
1643630610000|2022-01-31 12:03:30|18.48|16.72|18.37|16.62|18.48|16.72|18.36|16.61|0
1643630620000|2022-01-31 12:03:40|18.48|16.72|18.48|16.72|18.51|16.75|18.48|16.72|0
1643630630000|2022-01-31 12:03:50|18.41|16.65|18.36|16.61|18.41|16.65|18.36|16.61|0
1643630640000|2022-01-31 12:04:00|18.34|16.59|18.37|16.62|18.37|16.62|18.34|16.59|0
1643630650000|2022-01-31 12:04:10|18.41|16.65|18.41|16.65|18.41|16.65|18.41|16.65|0
1643630660000|2022-01-31 12:04:20|18.39|16.64|18.34|16.59|18.39|16.64|18.34|16.59|0
1643630670000|2022-01-31 12:04:30|18.36|16.61|18.34|16.59|18.36|16.61|18.34|16.59|0
1643630680000|2022-01-31 12:04:40|18.42|16.67|18.27|16.53|18.42|16.67|18.27|16.53|0
1643630690000|2022-01-31 12:04:50|18.24|16.5|17.97|16.26|18.24|16.5|17.97|16.26|0
1643630700000|2022-01-31 12:05:00|17.87|16.17|17.71|16.02|17.87|16.17|17.71|16.02|0
1643630710000|2022-01-31 12:05:10|17.77|16.08|17.87|16.17|17.87|16.17|17.77|16.08|0
1643630720000|2022-01-31 12:05:20|17.97|16.26|18.04|16.32|18.07|16.35|17.97|16.26|0
1643630730000|2022-01-31 12:05:30|17.94|16.23|17.94|16.23|17.94|16.23|17.9|16.2|0
1643630740000|2022-01-31 12:05:40|17.92|16.21|17.9|16.2|17.92|16.21|17.9|16.2|0
1643630750000|2022-01-31 12:05:50|17.87|16.17|17.9|16.2|17.97|16.26|17.87|16.17|0
1643630760000|2022-01-31 12:06:00|17.97|16.26|17.81|16.11|17.97|16.26|17.81|16.11|0
1643630770000|2022-01-31 12:06:10|17.84|16.14|17.77|16.08|17.84|16.14|17.77|16.08|0
1643630780000|2022-01-31 12:06:20|17.81|16.11|17.84|16.14|17.84|16.14|17.81|16.11|0
1643630790000|2022-01-31 12:06:30|17.81|16.11|17.74|16.05|17.81|16.11|17.74|16.05|0
1643630800000|2022-01-31 12:06:40|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1643630810000|2022-01-31 12:06:50|17.72|16.03|17.67|15.99|17.72|16.03|17.66|15.97|0
1643630820000|2022-01-31 12:07:00|17.64|15.96|17.74|16.05|17.74|16.05|17.64|15.96|0
1643630830000|2022-01-31 12:07:10|17.64|15.96|17.45|15.78|17.64|15.96|17.45|15.78|0
1643630840000|2022-01-31 12:07:20|17.48|15.81|17.41|15.75|17.54|15.87|17.41|15.75|0
1643630850000|2022-01-31 12:07:30|17.4|15.74|17.38|15.73|17.4|15.74|17.38|15.73|0
1643630860000|2022-01-31 12:07:40|17.35|15.7|17.45|15.78|17.45|15.78|17.35|15.7|0
1643630870000|2022-01-31 12:07:50|17.41|15.75|17.38|15.72|17.41|15.75|17.35|15.7|0
1643630880000|2022-01-31 12:08:00|17.32|15.67|17.35|15.7|17.35|15.7|17.32|15.67|0
1643630890000|2022-01-31 12:08:10|17.32|15.67|17.25|15.61|17.32|15.67|17.25|15.61|0
1643630900000|2022-01-31 12:08:20|17.19|15.55|17.19|15.55|17.22|15.58|17.19|15.55|0
1643630910000|2022-01-31 12:08:30|17.22|15.58|17.19|15.55|17.22|15.58|17.19|15.55|0
1643630920000|2022-01-31 12:08:40|17.22|15.58|17.19|15.55|17.28|15.64|17.19|15.55|0
1643630930000|2022-01-31 12:08:50|17.15|15.52|17.19|15.55|17.22|15.58|17.15|15.52|0
1643630940000|2022-01-31 12:09:00|17.25|15.61|17.19|15.55|17.25|15.61|17.19|15.55|0
1643630950000|2022-01-31 12:09:10|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1643630960000|2022-01-31 12:09:20|17.2|15.56|17.38|15.72|17.38|15.72|17.2|15.56|0
1643630970000|2022-01-31 12:09:30|17.3|15.65|17.4|15.74|17.41|15.75|17.3|15.65|0
1643630980000|2022-01-31 12:09:40|17.44|15.78|17.38|15.72|17.48|15.81|17.38|15.72|0
1643630990000|2022-01-31 12:09:50|17.44|15.78|17.44|15.78|17.48|15.81|17.44|15.78|0
1643631000000|2022-01-31 12:10:00|17.43|15.77|17.41|15.75|17.43|15.77|17.38|15.72|0
1643631010000|2022-01-31 12:10:10|17.48|15.81|17.48|15.81|17.48|15.81|17.44|15.78|0
1643631020000|2022-01-31 12:10:20|17.51|15.84|17.57|15.9|17.57|15.9|17.51|15.84|0
1643631030000|2022-01-31 12:10:30|17.62|15.94|17.64|15.96|17.67|15.99|17.62|15.94|0
1643631040000|2022-01-31 12:10:40|17.67|15.99|17.64|15.96|17.74|16.05|17.64|15.96|0
1643631050000|2022-01-31 12:10:50|17.51|15.84|17.57|15.9|17.57|15.9|17.51|15.84|0
1643631060000|2022-01-31 12:11:00|17.54|15.87|17.64|15.96|17.64|15.96|17.54|15.87|0
1643631070000|2022-01-31 12:11:10|17.65|15.97|17.79|16.09|17.79|16.09|17.65|15.97|0
1643631080000|2022-01-31 12:11:20|17.74|16.05|17.84|16.14|17.84|16.14|17.74|16.05|0
1643631090000|2022-01-31 12:11:30|17.87|16.17|17.8|16.11|17.87|16.17|17.8|16.11|0
1643631100000|2022-01-31 12:11:40|17.77|16.08|17.84|16.14|17.84|16.14|17.77|16.08|0
1643631110000|2022-01-31 12:11:50|17.8|16.11|17.64|15.96|17.8|16.11|17.64|15.96|0
1643631120000|2022-01-31 12:12:00|17.65|15.97|17.67|15.99|17.67|15.99|17.64|15.96|0
1643631130000|2022-01-31 12:12:10|17.65|15.97|17.61|15.93|17.65|15.97|17.61|15.93|0
1643631140000|2022-01-31 12:12:20|17.64|15.96|17.64|15.96|17.67|15.99|17.64|15.96|0
1643631150000|2022-01-31 12:12:30|17.61|15.93|17.57|15.9|17.61|15.93|17.57|15.9|0
1643631160000|2022-01-31 12:12:40|17.61|15.93|17.61|15.93|17.62|15.94|17.61|15.93|0
1643631170000|2022-01-31 12:12:50|17.57|15.9|17.54|15.87|17.57|15.9|17.54|15.87|0
1643631180000|2022-01-31 12:13:00|17.56|15.88|17.48|15.81|17.56|15.88|17.48|15.81|0
1643631190000|2022-01-31 12:13:10|17.54|15.87|17.62|15.94|17.62|15.94|17.54|15.87|0
1643631200000|2022-01-31 12:13:20|17.64|15.96|17.56|15.88|17.64|15.96|17.56|15.88|0
1643631210000|2022-01-31 12:13:30|17.57|15.9|17.47|15.81|17.57|15.9|17.47|15.81|0
1643631220000|2022-01-31 12:13:40|17.44|15.78|17.38|15.72|17.44|15.78|17.38|15.72|0
1643631230000|2022-01-31 12:13:50|17.35|15.69|17.47|15.81|17.47|15.81|17.35|15.69|0
1643631240000|2022-01-31 12:14:00|17.44|15.78|17.41|15.75|17.51|15.84|17.41|15.75|0
1643631250000|2022-01-31 12:14:10|17.43|15.77|17.41|15.75|17.44|15.78|17.39|15.74|0
1643631260000|2022-01-31 12:14:20|17.35|15.69|17.28|15.63|17.35|15.69|17.28|15.63|0
1643631270000|2022-01-31 12:14:30|17.31|15.66|17.28|15.63|17.31|15.66|17.28|15.63|0
1643631280000|2022-01-31 12:14:40|17.26|15.62|17.28|15.63|17.28|15.63|17.26|15.62|0
1643631290000|2022-01-31 12:14:50|17.22|15.58|17.22|15.58|17.22|15.58|17.2|15.56|0
1643631300000|2022-01-31 12:15:00|17.2|15.56|17.12|15.49|17.2|15.56|17.12|15.49|0
1643631310000|2022-01-31 12:15:10|17.09|15.46|17.06|15.43|17.09|15.46|17.06|15.43|0
1643631320000|2022-01-31 12:15:20|17.09|15.46|17.09|15.46|17.09|15.46|17.06|15.43|0
1643631330000|2022-01-31 12:15:30|17.02|15.4|17.02|15.4|17.02|15.4|17.01|15.39|0
1643631340000|2022-01-31 12:15:40|17.09|15.46|17.12|15.49|17.12|15.49|17.09|15.46|0
1643631350000|2022-01-31 12:15:50|17.09|15.46|17.22|15.58|17.22|15.58|17.09|15.46|0
1643631360000|2022-01-31 12:16:00|17.2|15.56|17.23|15.59|17.23|15.59|17.18|15.55|0
1643631370000|2022-01-31 12:16:10|17.15|15.52|17.15|15.52|17.15|15.52|17.15|15.52|0
1643631380000|2022-01-31 12:16:20|17.13|15.5|17.15|15.52|17.15|15.52|17.13|15.5|0
1643631390000|2022-01-31 12:16:30|17.13|15.5|17.09|15.46|17.13|15.5|17.09|15.46|0
1643631400000|2022-01-31 12:16:40|17.06|15.43|17.06|15.43|17.06|15.43|17.04|15.42|0
1643631410000|2022-01-31 12:16:50|17.09|15.46|17.02|15.4|17.09|15.46|17.02|15.4|0
1643631420000|2022-01-31 12:17:00|17.12|15.49|17.09|15.46|17.12|15.49|17.09|15.46|0
1643631430000|2022-01-31 12:17:10|17.02|15.4|17.06|15.43|17.06|15.43|17.02|15.4|0
1643631440000|2022-01-31 12:17:20|17.02|15.4|17.02|15.4|17.02|15.4|16.96|15.34|0
1643631450000|2022-01-31 12:17:30|17.13|15.5|17.21|15.58|17.23|15.59|17.13|15.5|0
1643631460000|2022-01-31 12:17:40|17.34|15.69|17.31|15.66|17.34|15.69|17.31|15.66|0
1643631470000|2022-01-31 12:17:50|17.34|15.69|17.28|15.63|17.34|15.69|17.28|15.63|0
1643631480000|2022-01-31 12:18:00|17.21|15.58|17.23|15.59|17.23|15.59|17.21|15.58|0
1643631490000|2022-01-31 12:18:10|17.21|15.58|17.2|15.56|17.21|15.58|17.18|15.55|0
1643631500000|2022-01-31 12:18:20|17.15|15.52|17.15|15.52|17.15|15.52|17.15|15.52|0
1643631510000|2022-01-31 12:18:30|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1643631520000|2022-01-31 12:18:40|17.05|15.43|17.05|15.43|17.09|15.46|17.05|15.43|0
1643631530000|2022-01-31 12:18:50|17.02|15.4|17.09|15.46|17.09|15.46|17.02|15.4|0
1643631540000|2022-01-31 12:19:00|17.15|15.52|17.2|15.56|17.21|15.57|17.15|15.52|0
1643631550000|2022-01-31 12:19:10|17.21|15.57|17.18|15.55|17.21|15.57|17.18|15.55|0
1643631560000|2022-01-31 12:19:20|17.25|15.6|17.25|15.6|17.28|15.63|17.25|15.6|0
1643631570000|2022-01-31 12:19:30|17.21|15.57|17.23|15.59|17.25|15.6|17.21|15.57|0
1643631580000|2022-01-31 12:19:40|17.15|15.52|17.25|15.6|17.25|15.6|17.15|15.52|0
1643631590000|2022-01-31 12:19:50|17.21|15.57|17.25|15.6|17.25|15.6|17.21|15.57|0
1643631600000|2022-01-31 12:20:00|17.37|15.72|17.15|15.52|17.37|15.72|17.15|15.52|0
1643631610000|2022-01-31 12:20:10|17.12|15.49|17.02|15.4|17.12|15.49|17.02|15.4|0
1643631620000|2022-01-31 12:20:20|17.01|15.39|16.99|15.37|17.01|15.39|16.99|15.37|0
1643631630000|2022-01-31 12:20:30|16.96|15.34|16.93|15.31|16.99|15.37|16.93|15.31|0
1643631640000|2022-01-31 12:20:40|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1643631650000|2022-01-31 12:20:50|16.97|15.36|16.93|15.31|16.97|15.36|16.93|15.31|0
1643631660000|2022-01-31 12:21:00|16.96|15.34|16.83|15.23|16.96|15.34|16.83|15.23|0
1643631670000|2022-01-31 12:21:10|16.8|15.2|16.8|15.2|16.83|15.23|16.8|15.2|0
1643631690000|2022-01-31 12:21:30|16.83|15.23|16.86|15.26|16.86|15.26|16.83|15.23|0
1643631700000|2022-01-31 12:21:40|16.89|15.29|16.83|15.23|16.93|15.31|16.83|15.23|0
1643631710000|2022-01-31 12:21:50|16.93|15.31|16.93|15.31|16.93|15.31|16.93|15.31|0
1643631720000|2022-01-31 12:22:00|16.89|15.29|16.83|15.23|16.89|15.29|16.83|15.23|0
1643631730000|2022-01-31 12:22:10|16.82|15.21|16.64|15.06|16.82|15.21|16.64|15.06|0
1643631740000|2022-01-31 12:22:20|16.58|15|16.55|14.97|16.58|15|16.55|14.97|0
1643631750000|2022-01-31 12:22:30|16.58|15|16.64|15.06|16.64|15.06|16.58|15|0
1643631760000|2022-01-31 12:22:40|16.6|15.02|16.52|14.95|16.6|15.02|16.52|14.95|0
1643631770000|2022-01-31 12:22:50|16.55|14.97|16.58|15|16.58|15|16.55|14.97|0
1643631780000|2022-01-31 12:23:00|16.55|14.97|16.52|14.95|16.58|15|16.52|14.95|0
1643631790000|2022-01-31 12:23:10|16.55|14.97|16.6|15.01|16.61|15.03|16.53|14.96|0
1643631800000|2022-01-31 12:23:20|16.58|15|16.49|14.92|16.58|15|16.49|14.92|0
1643631810000|2022-01-31 12:23:30|16.52|14.94|16.49|14.92|16.55|14.97|16.49|14.92|0
1643631820000|2022-01-31 12:23:40|16.46|14.89|16.32|14.76|16.46|14.89|16.32|14.76|0
1643631830000|2022-01-31 12:23:50|16.33|14.78|16.27|14.72|16.33|14.78|16.27|14.72|0
1643631840000|2022-01-31 12:24:00|16.3|14.75|16.33|14.78|16.33|14.78|16.3|14.75|0
1643631850000|2022-01-31 12:24:10|16.32|14.76|16.33|14.78|16.33|14.78|16.32|14.76|0
1643631860000|2022-01-31 12:24:20|16.3|14.75|16.3|14.75|16.3|14.75|16.25|14.71|0
1643631870000|2022-01-31 12:24:30|16.33|14.78|16.49|14.92|16.49|14.92|16.33|14.78|0
1643631880000|2022-01-31 12:24:40|16.53|14.96|16.55|14.97|16.55|14.97|16.46|14.89|0
1643631890000|2022-01-31 12:24:50|16.52|14.94|16.61|15.03|16.61|15.03|16.52|14.94|0
1643631900000|2022-01-31 12:25:00|16.58|15|16.63|15.04|16.63|15.04|16.58|15|0
1643631910000|2022-01-31 12:25:10|16.67|15.09|16.67|15.09|16.69|15.1|16.67|15.09|0
1643631920000|2022-01-31 12:25:20|16.7|15.11|16.66|15.07|16.7|15.11|16.66|15.07|0
1643631930000|2022-01-31 12:25:30|16.64|15.06|16.66|15.07|16.66|15.07|16.64|15.06|0
1643631940000|2022-01-31 12:25:40|16.64|15.06|16.66|15.07|16.67|15.08|16.64|15.06|0
1643631950000|2022-01-31 12:25:50|16.77|15.17|16.8|15.2|16.8|15.2|16.77|15.17|0
1643631960000|2022-01-31 12:26:00|16.83|15.23|16.92|15.31|16.92|15.31|16.83|15.23|0
1643631970000|2022-01-31 12:26:10|16.88|15.27|16.96|15.34|16.96|15.34|16.88|15.27|0
1643631980000|2022-01-31 12:26:20|17.02|15.4|17.03|15.41|17.05|15.43|17.02|15.4|0
1643631990000|2022-01-31 12:26:30|17.11|15.48|17.02|15.4|17.11|15.48|17.02|15.4|0
1643632000000|2022-01-31 12:26:40|17.03|15.41|16.96|15.34|17.08|15.46|16.96|15.34|0
1643632010000|2022-01-31 12:26:50|16.89|15.28|16.83|15.23|16.89|15.28|16.83|15.23|0
1643632020000|2022-01-31 12:27:00|16.92|15.31|16.99|15.37|17.05|15.43|16.92|15.31|0
1643632030000|2022-01-31 12:27:10|16.97|15.35|17.02|15.4|17.02|15.4|16.97|15.35|0
1643632040000|2022-01-31 12:27:20|17.08|15.46|17.05|15.43|17.08|15.46|17.05|15.43|0
1643632050000|2022-01-31 12:27:30|17.15|15.51|17.15|15.51|17.16|15.53|17.15|15.51|0
1643632060000|2022-01-31 12:27:40|17.16|15.53|17.15|15.51|17.16|15.53|17.11|15.48|0
1643632070000|2022-01-31 12:27:50|17.18|15.54|17.11|15.48|17.18|15.54|17.11|15.48|0
1643632080000|2022-01-31 12:28:00|17.21|15.57|16.77|15.17|17.21|15.57|16.77|15.17|0
1643632090000|2022-01-31 12:28:10|16.7|15.11|16.7|15.11|16.7|15.11|16.69|15.1|0
1643632100000|2022-01-31 12:28:20|16.77|15.17|16.75|15.15|16.77|15.17|16.73|15.14|0
1643632110000|2022-01-31 12:28:30|16.83|15.23|16.83|15.23|16.83|15.23|16.83|15.23|0
1643632120000|2022-01-31 12:28:40|16.92|15.31|17.05|15.43|17.05|15.43|16.92|15.31|0
1643632130000|2022-01-31 12:28:50|17.08|15.46|17.07|15.44|17.08|15.46|17.05|15.43|0
1643632140000|2022-01-31 12:29:00|17.08|15.46|17.11|15.48|17.11|15.48|17.08|15.46|0
1643632150000|2022-01-31 12:29:10|17.18|15.54|17.08|15.45|17.21|15.57|17.08|15.45|0
1643632160000|2022-01-31 12:29:20|17.11|15.48|17.02|15.4|17.11|15.48|17.02|15.4|0
1643632170000|2022-01-31 12:29:30|17.05|15.43|17.07|15.44|17.08|15.45|17.05|15.43|0
1643632180000|2022-01-31 12:29:40|16.97|15.35|16.92|15.31|16.97|15.35|16.92|15.31|0
1643632190000|2022-01-31 12:29:50|16.95|15.34|16.95|15.34|16.95|15.34|16.94|15.32|0
1643632200000|2022-01-31 12:30:00|16.97|15.35|16.76|15.17|16.97|15.35|16.76|15.17|0
1643632210000|2022-01-31 12:30:10|16.8|15.2|16.83|15.23|16.83|15.23|16.8|15.2|0
1643632220000|2022-01-31 12:30:20|16.95|15.34|17|15.38|17.02|15.4|16.95|15.34|0
1643632230000|2022-01-31 12:30:30|17.02|15.4|16.86|15.25|17.02|15.4|16.86|15.25|0
1643632240000|2022-01-31 12:30:40|16.89|15.28|16.91|15.3|16.91|15.3|16.83|15.23|0
1643632250000|2022-01-31 12:30:50|16.87|15.27|16.83|15.22|16.87|15.27|16.83|15.22|0
1643632260000|2022-01-31 12:31:00|16.86|15.25|16.83|15.22|16.86|15.25|16.83|15.22|0
1643632270000|2022-01-31 12:31:10|16.95|15.34|17.02|15.4|17.02|15.4|16.95|15.34|0
1643632280000|2022-01-31 12:31:20|17|15.38|16.83|15.22|17|15.38|16.83|15.22|0
1643632290000|2022-01-31 12:31:30|16.86|15.25|17|15.38|17.02|15.4|16.86|15.25|0
1643632300000|2022-01-31 12:31:40|16.99|15.37|16.99|15.37|17|15.38|16.99|15.37|0
1643632310000|2022-01-31 12:31:50|16.95|15.34|16.95|15.34|16.95|15.34|16.92|15.31|0
1643632320000|2022-01-31 12:32:00|16.99|15.37|17.02|15.4|17.02|15.4|16.95|15.34|0
1643632330000|2022-01-31 12:32:10|16.99|15.37|17.05|15.42|17.05|15.42|16.99|15.37|0
1643632340000|2022-01-31 12:32:20|16.99|15.37|16.92|15.31|16.99|15.37|16.92|15.31|0
1643632350000|2022-01-31 12:32:30|16.95|15.34|16.95|15.34|16.98|15.37|16.95|15.34|0
1643632360000|2022-01-31 12:32:40|16.98|15.37|17|15.38|17|15.38|16.98|15.37|0
1643632370000|2022-01-31 12:32:50|16.98|15.37|16.92|15.31|17.02|15.4|16.92|15.31|0
1643632380000|2022-01-31 12:33:00|16.98|15.37|16.98|15.37|17.02|15.4|16.98|15.37|0
1643632390000|2022-01-31 12:33:10|16.97|15.35|16.95|15.34|17.02|15.4|16.95|15.34|0
1643632400000|2022-01-31 12:33:20|16.98|15.37|17.02|15.4|17.02|15.4|16.95|15.34|0
1643632410000|2022-01-31 12:33:30|16.95|15.34|16.98|15.37|16.98|15.37|16.95|15.34|0
1643632420000|2022-01-31 12:33:40|17.02|15.4|17.02|15.4|17.02|15.4|16.98|15.37|0
1643632430000|2022-01-31 12:33:50|16.98|15.37|17.02|15.4|17.02|15.4|16.92|15.31|0
1643632440000|2022-01-31 12:34:00|17.08|15.45|17.08|15.45|17.08|15.45|17.05|15.42|0
1643632450000|2022-01-31 12:34:10|17.11|15.48|17.18|15.54|17.18|15.54|17.11|15.48|0
1643632460000|2022-01-31 12:34:20|17.3|15.66|17.4|15.74|17.4|15.74|17.3|15.66|0
1643632470000|2022-01-31 12:34:30|17.47|15.8|17.53|15.86|17.53|15.86|17.47|15.8|0
1643632480000|2022-01-31 12:34:40|17.4|15.74|17.43|15.77|17.43|15.77|17.4|15.74|0
1643632490000|2022-01-31 12:34:50|17.48|15.82|17.47|15.8|17.5|15.83|17.47|15.8|0
1643632500000|2022-01-31 12:35:00|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1643632510000|2022-01-31 12:35:10|17.48|15.82|17.56|15.89|17.56|15.89|17.48|15.82|0
1643632520000|2022-01-31 12:35:20|17.6|15.92|17.63|15.95|17.63|15.95|17.56|15.89|0
1643632530000|2022-01-31 12:35:30|17.66|15.98|17.68|15.99|17.69|16.01|17.63|15.95|0
1643632540000|2022-01-31 12:35:40|17.69|16.01|17.61|15.93|17.73|16.04|17.61|15.93|0
1643632550000|2022-01-31 12:35:50|17.63|15.95|17.59|15.92|17.63|15.95|17.56|15.89|0
1643632560000|2022-01-31 12:36:00|17.56|15.89|17.66|15.98|17.66|15.98|17.56|15.89|0
1643632570000|2022-01-31 12:36:10|17.63|15.95|17.59|15.92|17.63|15.95|17.59|15.92|0
1643632580000|2022-01-31 12:36:20|17.63|15.95|17.64|15.96|17.66|15.98|17.63|15.95|0
1643632590000|2022-01-31 12:36:30|17.63|15.95|17.59|15.92|17.63|15.95|17.59|15.92|0
1643632600000|2022-01-31 12:36:40|17.63|15.95|17.63|15.95|17.63|15.95|17.59|15.92|0
1643632610000|2022-01-31 12:36:50|17.64|15.96|17.69|16.01|17.73|16.04|17.63|15.95|0
1643632620000|2022-01-31 12:37:00|17.71|16.02|17.66|15.98|17.71|16.02|17.63|15.95|0
1643632630000|2022-01-31 12:37:10|17.63|15.95|17.59|15.92|17.63|15.95|17.59|15.92|0
1643632640000|2022-01-31 12:37:20|17.51|15.84|17.56|15.89|17.56|15.89|17.5|15.83|0
1643632650000|2022-01-31 12:37:30|17.59|15.92|17.56|15.89|17.59|15.92|17.56|15.89|0
1643632660000|2022-01-31 12:37:40|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1643632670000|2022-01-31 12:37:50|17.63|15.95|17.56|15.89|17.63|15.95|17.56|15.89|0
1643632680000|2022-01-31 12:38:00|17.53|15.86|17.56|15.89|17.56|15.89|17.53|15.86|0
1643632690000|2022-01-31 12:38:10|17.53|15.86|17.53|15.86|17.53|15.86|17.5|15.83|0
1643632700000|2022-01-31 12:38:20|17.51|15.84|17.51|15.84|17.51|15.84|17.5|15.83|0
1643632710000|2022-01-31 12:38:30|17.53|15.86|17.4|15.74|17.53|15.86|17.4|15.74|0
1643632720000|2022-01-31 12:38:40|17.43|15.77|17.37|15.71|17.43|15.77|17.37|15.71|0
1643632730000|2022-01-31 12:38:50|17.33|15.68|17.33|15.68|17.33|15.68|17.29|15.64|0
1643632740000|2022-01-31 12:39:00|17.3|15.65|17.33|15.68|17.33|15.68|17.3|15.65|0
1643632750000|2022-01-31 12:39:10|17.3|15.65|17.28|15.64|17.33|15.68|17.28|15.64|0
1643632760000|2022-01-31 12:39:20|17.33|15.68|17.33|15.68|17.37|15.71|17.33|15.68|0
1643632770000|2022-01-31 12:39:30|17.32|15.67|17.3|15.65|17.32|15.67|17.3|15.65|0
1643632780000|2022-01-31 12:39:40|17.32|15.67|17.27|15.62|17.32|15.67|17.27|15.62|0
1643632790000|2022-01-31 12:39:50|17.37|15.71|17.3|15.65|17.37|15.71|17.3|15.65|0
1643632800000|2022-01-31 12:40:00|17.28|15.64|17.28|15.64|17.3|15.65|17.28|15.64|0
1643632810000|2022-01-31 12:40:10|17.27|15.62|17.24|15.6|17.28|15.64|17.24|15.6|0
1643632820000|2022-01-31 12:40:20|17.27|15.62|17.3|15.65|17.3|15.65|17.27|15.62|0
1643632830000|2022-01-31 12:40:30|17.27|15.62|17.24|15.6|17.27|15.62|17.19|15.55|0
1643632840000|2022-01-31 12:40:40|17.2|15.57|17.17|15.54|17.2|15.57|17.17|15.54|0
1643632850000|2022-01-31 12:40:50|17.14|15.51|17.08|15.45|17.14|15.51|17.08|15.45|0
1643632860000|2022-01-31 12:41:00|17.06|15.44|16.87|15.26|17.06|15.44|16.87|15.26|0
1643632870000|2022-01-31 12:41:10|16.9|15.29|16.92|15.31|16.93|15.32|16.9|15.29|0
1643632880000|2022-01-31 12:41:20|16.89|15.28|16.95|15.34|16.95|15.34|16.89|15.28|0
1643632890000|2022-01-31 12:41:30|16.98|15.36|16.95|15.33|16.98|15.36|16.95|15.33|0
1643632900000|2022-01-31 12:41:40|16.98|15.36|17.01|15.39|17.01|15.39|16.98|15.36|0
1643632910000|2022-01-31 12:41:50|17.04|15.42|17.14|15.51|17.14|15.51|17.04|15.42|0
1643632920000|2022-01-31 12:42:00|17.22|15.58|17.27|15.62|17.27|15.62|17.22|15.58|0
1643632930000|2022-01-31 12:42:10|17.28|15.64|17.36|15.71|17.36|15.71|17.28|15.64|0
1643632940000|2022-01-31 12:42:20|17.33|15.68|17.33|15.68|17.4|15.74|17.33|15.68|0
1643632950000|2022-01-31 12:42:30|17.3|15.65|17.24|15.59|17.33|15.68|17.24|15.59|0
1643632960000|2022-01-31 12:42:40|17.27|15.62|17.08|15.45|17.27|15.62|17.08|15.45|0
1643632970000|2022-01-31 12:42:50|16.95|15.33|16.96|15.35|16.96|15.35|16.93|15.32|0
1643632980000|2022-01-31 12:43:00|16.98|15.36|17.01|15.39|17.01|15.39|16.98|15.36|0
1643632990000|2022-01-31 12:43:10|17.04|15.42|17.17|15.54|17.17|15.54|17.04|15.42|0
1643633000000|2022-01-31 12:43:20|17.11|15.48|17.12|15.49|17.17|15.54|17.11|15.48|0
1643633010000|2022-01-31 12:43:30|17.17|15.54|17.14|15.51|17.17|15.54|17.14|15.51|0
1643633020000|2022-01-31 12:43:40|17.15|15.52|17.17|15.54|17.17|15.54|17.15|15.52|0
1643633030000|2022-01-31 12:43:50|17.24|15.59|17.2|15.56|17.24|15.59|17.2|15.56|0
1643633040000|2022-01-31 12:44:00|17.27|15.62|17.31|15.67|17.31|15.67|17.27|15.62|0
1643633050000|2022-01-31 12:44:10|17.33|15.68|17.33|15.68|17.33|15.68|17.3|15.65|0
1643633060000|2022-01-31 12:44:20|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1643633070000|2022-01-31 12:44:30|17.33|15.68|17.36|15.71|17.36|15.71|17.27|15.62|0
1643633080000|2022-01-31 12:44:40|17.4|15.74|17.36|15.71|17.4|15.74|17.36|15.71|0
1643633090000|2022-01-31 12:44:50|17.41|15.75|17.4|15.74|17.41|15.75|17.4|15.74|0
1643633100000|2022-01-31 12:45:00|17.41|15.75|17.3|15.65|17.41|15.75|17.3|15.65|0
1643633110000|2022-01-31 12:45:10|17.33|15.68|17.41|15.75|17.43|15.77|17.33|15.68|0
1643633120000|2022-01-31 12:45:20|17.4|15.74|17.41|15.75|17.41|15.75|17.4|15.74|0
1643633130000|2022-01-31 12:45:30|17.43|15.77|17.46|15.8|17.46|15.8|17.43|15.77|0
1643633140000|2022-01-31 12:45:40|17.44|15.78|17.49|15.83|17.49|15.83|17.43|15.77|0
1643633150000|2022-01-31 12:45:50|17.46|15.8|17.56|15.89|17.56|15.89|17.46|15.8|0
1643633160000|2022-01-31 12:46:00|17.62|15.94|17.56|15.89|17.62|15.94|17.56|15.89|0
1643633170000|2022-01-31 12:46:10|17.53|15.86|17.66|15.97|17.66|15.97|17.53|15.86|0
1643633180000|2022-01-31 12:46:20|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1643633190000|2022-01-31 12:46:30|17.72|16.03|17.82|16.12|17.82|16.12|17.72|16.03|0
1643633200000|2022-01-31 12:46:40|17.75|16.06|17.75|16.06|17.79|16.09|17.75|16.06|0
1643633210000|2022-01-31 12:46:50|17.79|16.09|17.77|16.08|17.8|16.11|17.77|16.08|0
1643633220000|2022-01-31 12:47:00|17.75|16.06|17.89|16.18|17.89|16.18|17.75|16.06|0
1643633230000|2022-01-31 12:47:10|17.92|16.21|17.92|16.21|17.95|16.24|17.89|16.18|0
1643633240000|2022-01-31 12:47:20|17.9|16.2|17.87|16.17|17.95|16.24|17.87|16.17|0
1643633250000|2022-01-31 12:47:30|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1643633260000|2022-01-31 12:47:40|17.89|16.18|17.97|16.26|17.98|16.27|17.89|16.18|0
1643633270000|2022-01-31 12:47:50|17.95|16.24|17.93|16.23|17.95|16.24|17.89|16.18|0
1643633280000|2022-01-31 12:48:00|17.92|16.21|17.95|16.24|17.98|16.27|17.92|16.21|0
1643633290000|2022-01-31 12:48:10|17.89|16.18|17.95|16.24|17.95|16.24|17.85|16.15|0
1643633300000|2022-01-31 12:48:20|17.92|16.21|17.9|16.2|17.92|16.21|17.9|16.2|0
1643633310000|2022-01-31 12:48:30|17.92|16.21|17.95|16.24|17.95|16.24|17.92|16.21|0
1643633320000|2022-01-31 12:48:40|17.98|16.27|17.98|16.27|17.98|16.27|17.97|16.26|0
1643633330000|2022-01-31 12:48:50|18.02|16.3|17.98|16.27|18.02|16.3|17.95|16.24|0
1643633340000|2022-01-31 12:49:00|17.97|16.26|17.95|16.24|17.97|16.26|17.95|16.24|0
1643633350000|2022-01-31 12:49:10|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1643633360000|2022-01-31 12:49:20|17.88|16.18|17.85|16.15|17.92|16.21|17.85|16.15|0
1643633370000|2022-01-31 12:49:30|17.92|16.21|17.92|16.21|17.95|16.24|17.92|16.21|0
1643633380000|2022-01-31 12:49:40|17.88|16.18|17.92|16.21|17.92|16.21|17.88|16.18|0
1643633390000|2022-01-31 12:49:50|17.9|16.2|17.82|16.12|17.92|16.21|17.82|16.12|0
1643633400000|2022-01-31 12:50:00|17.72|16.03|17.79|16.09|17.79|16.09|17.72|16.03|0
1643633410000|2022-01-31 12:50:10|17.77|16.08|17.79|16.09|17.79|16.09|17.77|16.08|0
1643633420000|2022-01-31 12:50:20|17.82|16.12|17.75|16.06|17.85|16.15|17.75|16.06|0
1643633430000|2022-01-31 12:50:30|17.69|16|17.59|15.91|17.69|16|17.56|15.88|0
1643633440000|2022-01-31 12:50:40|17.54|15.87|17.57|15.9|17.57|15.9|17.52|15.85|0
1643633450000|2022-01-31 12:50:50|17.59|15.91|17.65|15.97|17.65|15.97|17.57|15.9|0
1643633460000|2022-01-31 12:51:00|17.67|15.99|17.78|16.09|17.78|16.09|17.62|15.94|0
1643633470000|2022-01-31 12:51:10|17.7|16.02|17.73|16.05|17.73|16.05|17.7|16.02|0
1643633480000|2022-01-31 12:51:20|17.72|16.03|17.72|16.03|17.72|16.03|17.65|15.97|0
1643633490000|2022-01-31 12:51:30|17.7|16.02|17.69|16|17.75|16.06|17.69|16|0
1643633500000|2022-01-31 12:51:40|17.72|16.03|17.72|16.03|17.82|16.12|17.72|16.03|0
1643633510000|2022-01-31 12:51:50|17.77|16.08|17.75|16.06|17.78|16.09|17.72|16.03|0
1643633520000|2022-01-31 12:52:00|17.72|16.03|17.85|16.15|17.85|16.15|17.72|16.03|0
1643633530000|2022-01-31 12:52:10|17.83|16.13|17.92|16.21|17.92|16.21|17.83|16.13|0
1643633540000|2022-01-31 12:52:20|17.98|16.27|17.95|16.24|17.98|16.27|17.95|16.24|0
1643633550000|2022-01-31 12:52:30|17.98|16.27|18.05|16.33|18.05|16.33|17.95|16.24|0
1643633560000|2022-01-31 12:52:40|18.02|16.3|17.92|16.21|18.02|16.3|17.92|16.21|0
1643633570000|2022-01-31 12:52:50|17.82|16.12|17.92|16.21|17.92|16.21|17.82|16.12|0
1643633580000|2022-01-31 12:53:00|17.85|16.15|17.75|16.06|17.85|16.15|17.75|16.06|0
1643633590000|2022-01-31 12:53:10|17.78|16.09|17.78|16.09|17.78|16.09|17.75|16.06|0
1643633600000|2022-01-31 12:53:20|17.72|16.03|17.65|15.97|17.72|16.03|17.65|15.97|0
1643633610000|2022-01-31 12:53:30|17.62|15.94|17.57|15.9|17.62|15.94|17.57|15.9|0
1643633620000|2022-01-31 12:53:40|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1643633630000|2022-01-31 12:53:50|17.59|15.91|17.62|15.94|17.62|15.94|17.59|15.91|0
1643633640000|2022-01-31 12:54:00|17.65|15.97|17.72|16.03|17.72|16.03|17.65|15.97|0
1643633650000|2022-01-31 12:54:10|17.68|16|17.72|16.03|17.72|16.03|17.68|16|0
1643633660000|2022-01-31 12:54:20|17.67|15.99|17.75|16.06|17.75|16.06|17.67|15.99|0
1643633670000|2022-01-31 12:54:30|17.73|16.04|17.68|16|17.73|16.04|17.68|16|0
1643633680000|2022-01-31 12:54:40|17.73|16.04|17.73|16.04|17.73|16.04|17.68|16|0
1643633690000|2022-01-31 12:54:50|17.75|16.06|17.68|16|17.75|16.06|17.68|16|0
1643633700000|2022-01-31 12:55:00|17.72|16.03|17.77|16.07|17.77|16.07|17.72|16.03|0
1643633710000|2022-01-31 12:55:10|17.78|16.09|17.85|16.15|17.86|16.16|17.78|16.09|0
1643633720000|2022-01-31 12:55:20|17.88|16.18|17.96|16.25|17.98|16.27|17.88|16.18|0
1643633730000|2022-01-31 12:55:30|17.95|16.24|17.95|16.24|17.98|16.27|17.95|16.24|0
1643633740000|2022-01-31 12:55:40|17.9|16.19|17.96|16.25|17.98|16.27|17.9|16.19|0
1643633750000|2022-01-31 12:55:50|18.01|16.3|18.01|16.3|18.08|16.36|18.01|16.3|0
1643633760000|2022-01-31 12:56:00|17.95|16.24|17.88|16.18|17.95|16.24|17.88|16.18|0
1643633770000|2022-01-31 12:56:10|17.82|16.12|17.88|16.18|17.88|16.18|17.82|16.12|0
1643633780000|2022-01-31 12:56:20|17.95|16.24|17.88|16.18|17.95|16.24|17.88|16.18|0
1643633790000|2022-01-31 12:56:30|17.95|16.24|17.91|16.21|17.95|16.24|17.91|16.21|0
1643633800000|2022-01-31 12:56:40|17.85|16.15|17.91|16.21|17.91|16.21|17.85|16.15|0
1643633810000|2022-01-31 12:56:50|17.88|16.18|17.83|16.13|17.88|16.18|17.83|16.13|0
1643633820000|2022-01-31 12:57:00|17.85|16.15|17.91|16.21|17.91|16.21|17.82|16.12|0
1643633830000|2022-01-31 12:57:10|17.88|16.18|17.75|16.06|17.88|16.18|17.75|16.06|0
1643633840000|2022-01-31 12:57:20|17.72|16.03|17.68|16|17.72|16.03|17.68|16|0
1643633850000|2022-01-31 12:57:30|17.62|15.94|17.65|15.97|17.65|15.97|17.59|15.91|0
1643633860000|2022-01-31 12:57:40|17.68|16|17.68|16|17.68|16|17.65|15.97|0
1643633870000|2022-01-31 12:57:50|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1643633880000|2022-01-31 12:58:00|17.62|15.94|17.68|16|17.68|16|17.62|15.94|0
1643633890000|2022-01-31 12:58:10|17.72|16.03|17.95|16.24|17.95|16.24|17.72|16.03|0
1643633900000|2022-01-31 12:58:20|17.91|16.21|17.98|16.27|18|16.28|17.91|16.21|0
1643633910000|2022-01-31 12:58:30|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1643633920000|2022-01-31 12:58:40|17.96|16.25|17.98|16.27|17.98|16.27|17.95|16.24|0
1643633930000|2022-01-31 12:58:50|18.05|16.33|18.01|16.3|18.05|16.33|18.01|16.3|0
1643633940000|2022-01-31 12:59:00|17.98|16.27|18.01|16.3|18.03|16.31|17.98|16.27|0
1643633950000|2022-01-31 12:59:10|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1643633960000|2022-01-31 12:59:20|17.98|16.27|17.95|16.24|17.98|16.27|17.95|16.24|0
1643633970000|2022-01-31 12:59:30|17.98|16.27|18.01|16.3|18.01|16.3|17.98|16.27|0
1643633980000|2022-01-31 12:59:40|18.05|16.33|18.15|16.42|18.15|16.42|18.01|16.3|0
1643633990000|2022-01-31 12:59:50|18.11|16.39|18.18|16.45|18.18|16.45|18.11|16.39|0
1643634000000|2022-01-31 13:00:00|18.31|16.57|18.33|16.58|18.38|16.63|18.31|16.57|0
1643634010000|2022-01-31 13:00:10|18.31|16.57|18.18|16.45|18.31|16.57|18.18|16.45|0
1643634020000|2022-01-31 13:00:20|18.15|16.42|18.25|16.51|18.31|16.57|18.15|16.42|0
1643634030000|2022-01-31 13:00:30|18.21|16.48|18.35|16.6|18.35|16.6|18.21|16.48|0
1643634040000|2022-01-31 13:00:40|18.31|16.57|18.38|16.63|18.38|16.63|18.31|16.57|0
1643634050000|2022-01-31 13:00:50|18.35|16.6|18.35|16.6|18.35|16.6|18.31|16.57|0
1643634060000|2022-01-31 13:01:00|18.38|16.63|18.28|16.54|18.38|16.63|18.28|16.54|0
1643634070000|2022-01-31 13:01:10|18.35|16.6|18.38|16.63|18.38|16.63|18.31|16.57|0
1643634080000|2022-01-31 13:01:20|18.31|16.57|18.28|16.54|18.31|16.57|18.28|16.54|0
1643634090000|2022-01-31 13:01:30|18.21|16.48|18.18|16.45|18.21|16.48|18.18|16.45|0
1643634100000|2022-01-31 13:01:40|18.15|16.42|18.11|16.39|18.15|16.42|18.11|16.39|0
1643634110000|2022-01-31 13:01:50|18.08|16.36|17.88|16.18|18.08|16.36|17.88|16.18|0
1643634120000|2022-01-31 13:02:00|17.95|16.24|17.93|16.22|17.98|16.27|17.93|16.22|0
1643634130000|2022-01-31 13:02:10|17.88|16.18|17.88|16.18|17.94|16.24|17.88|16.18|0
1643634140000|2022-01-31 13:02:20|17.91|16.21|17.88|16.18|17.98|16.27|17.88|16.18|0
1643634150000|2022-01-31 13:02:30|17.81|16.12|17.85|16.15|17.91|16.21|17.81|16.12|0
1643634160000|2022-01-31 13:02:40|17.88|16.18|17.88|16.18|17.91|16.21|17.88|16.18|0
1643634170000|2022-01-31 13:02:50|17.91|16.21|17.88|16.18|17.91|16.21|17.88|16.18|0
1643634180000|2022-01-31 13:03:00|17.85|16.15|17.8|16.1|17.85|16.15|17.78|16.09|0
1643634190000|2022-01-31 13:03:10|17.81|16.12|17.85|16.15|17.91|16.21|17.81|16.12|0
1643634200000|2022-01-31 13:03:20|17.81|16.12|17.81|16.12|17.88|16.18|17.81|16.12|0
1643634210000|2022-01-31 13:03:30|17.78|16.09|17.78|16.09|17.78|16.09|17.75|16.06|0
1643634220000|2022-01-31 13:03:40|17.75|16.06|17.71|16.03|17.75|16.06|17.71|16.03|0
1643634230000|2022-01-31 13:03:50|17.62|15.94|17.61|15.94|17.62|15.94|17.58|15.91|0
1643634240000|2022-01-31 13:04:00|17.58|15.91|17.65|15.97|17.65|15.97|17.58|15.91|0
1643634250000|2022-01-31 13:04:10|17.71|16.03|17.71|16.03|17.75|16.06|17.7|16.01|0
1643634260000|2022-01-31 13:04:20|17.61|15.94|17.68|16|17.68|16|17.61|15.94|0
1643634270000|2022-01-31 13:04:30|17.65|15.97|17.66|15.98|17.68|16|17.65|15.97|0
1643634280000|2022-01-31 13:04:40|17.68|16|17.65|15.97|17.71|16.03|17.65|15.97|0
1643634290000|2022-01-31 13:04:50|17.58|15.91|17.52|15.85|17.58|15.91|17.52|15.85|0
1643634300000|2022-01-31 13:05:00|17.48|15.82|17.45|15.79|17.52|15.85|17.45|15.79|0
1643634310000|2022-01-31 13:05:10|17.48|15.82|17.45|15.79|17.48|15.82|17.45|15.79|0
1643634320000|2022-01-31 13:05:20|17.32|15.67|17.23|15.59|17.32|15.67|17.23|15.59|0
1643634330000|2022-01-31 13:05:30|17.26|15.61|17.26|15.61|17.29|15.64|17.19|15.56|0
1643634340000|2022-01-31 13:05:40|17.29|15.64|17.29|15.64|17.29|15.64|17.26|15.61|0
1643634350000|2022-01-31 13:05:50|17.32|15.67|17.31|15.66|17.32|15.67|17.29|15.64|0
1643634360000|2022-01-31 13:06:00|17.26|15.61|17.23|15.58|17.26|15.61|17.19|15.56|0
1643634370000|2022-01-31 13:06:10|17.26|15.61|17.26|15.61|17.29|15.64|17.26|15.61|0
1643634380000|2022-01-31 13:06:20|17.32|15.67|17.19|15.56|17.32|15.67|17.19|15.56|0
1643634390000|2022-01-31 13:06:30|17.16|15.53|17.19|15.56|17.19|15.56|17.13|15.5|0
1643634400000|2022-01-31 13:06:40|17.1|15.47|17.1|15.47|17.13|15.5|17.1|15.47|0
1643634410000|2022-01-31 13:06:50|17.07|15.44|17.03|15.41|17.07|15.44|17.03|15.41|0
1643634420000|2022-01-31 13:07:00|17.07|15.44|17.19|15.56|17.19|15.56|17.07|15.44|0
1643634430000|2022-01-31 13:07:10|17.16|15.53|17.22|15.58|17.22|15.58|17.16|15.53|0
1643634440000|2022-01-31 13:07:20|17.03|15.41|17|15.38|17.03|15.41|17|15.38|0
1643634450000|2022-01-31 13:07:30|16.94|15.32|17.06|15.44|17.06|15.44|16.94|15.32|0
1643634460000|2022-01-31 13:07:40|17|15.38|17.03|15.41|17.03|15.41|16.97|15.35|0
1643634470000|2022-01-31 13:07:50|17.06|15.44|17.1|15.47|17.1|15.47|17.06|15.44|0
1643634480000|2022-01-31 13:08:00|17.06|15.44|17.1|15.47|17.13|15.5|17.06|15.44|0
1643634490000|2022-01-31 13:08:10|17.16|15.53|17.21|15.57|17.21|15.57|17.16|15.53|0
1643634500000|2022-01-31 13:08:20|17.27|15.63|17.35|15.7|17.35|15.7|17.27|15.63|0
1643634510000|2022-01-31 13:08:30|17.32|15.67|17.26|15.61|17.32|15.67|17.26|15.61|0
1643634520000|2022-01-31 13:08:40|17.19|15.55|17.22|15.58|17.22|15.58|17.18|15.54|0
1643634530000|2022-01-31 13:08:50|17.32|15.67|17.26|15.61|17.34|15.69|17.26|15.61|0
1643634540000|2022-01-31 13:09:00|17.24|15.6|17.21|15.57|17.26|15.61|17.21|15.57|0
1643634550000|2022-01-31 13:09:10|17.22|15.58|17.26|15.61|17.26|15.61|17.22|15.58|0
1643634560000|2022-01-31 13:09:20|17.22|15.58|17.29|15.64|17.29|15.64|17.22|15.58|0
1643634570000|2022-01-31 13:09:30|17.38|15.73|17.38|15.73|17.42|15.76|17.38|15.73|0
1643634580000|2022-01-31 13:09:40|17.35|15.7|17.38|15.73|17.38|15.73|17.35|15.7|0
1643634590000|2022-01-31 13:09:50|17.35|15.7|17.26|15.61|17.35|15.7|17.26|15.61|0
1643634600000|2022-01-31 13:10:00|17.35|15.7|17.46|15.8|17.46|15.8|17.35|15.7|0
1643634610000|2022-01-31 13:10:10|17.42|15.76|17.45|15.79|17.45|15.79|17.42|15.76|0
1643634620000|2022-01-31 13:10:20|17.38|15.73|17.45|15.79|17.45|15.79|17.38|15.73|0
1643634630000|2022-01-31 13:10:30|17.58|15.91|17.61|15.93|17.61|15.93|17.55|15.88|0
1643634640000|2022-01-31 13:10:40|17.59|15.92|17.58|15.9|17.61|15.93|17.58|15.9|0
1643634650000|2022-01-31 13:10:50|17.55|15.88|17.64|15.96|17.64|15.96|17.55|15.88|0
1643634660000|2022-01-31 13:11:00|17.61|15.93|17.58|15.9|17.64|15.96|17.58|15.9|0
1643634670000|2022-01-31 13:11:10|17.51|15.85|17.51|15.85|17.55|15.88|17.48|15.82|0
1643634680000|2022-01-31 13:11:20|17.61|15.93|17.51|15.85|17.61|15.93|17.51|15.85|0
1643634690000|2022-01-31 13:11:30|17.55|15.88|17.55|15.88|17.56|15.89|17.51|15.85|0
1643634700000|2022-01-31 13:11:40|17.64|15.96|17.64|15.96|17.64|15.96|17.58|15.9|0
1643634710000|2022-01-31 13:11:50|17.66|15.98|17.71|16.02|17.71|16.02|17.66|15.98|0
1643634720000|2022-01-31 13:12:00|17.74|16.05|17.68|15.99|17.74|16.05|17.68|15.99|0
1643634730000|2022-01-31 13:12:10|17.61|15.93|17.56|15.89|17.64|15.96|17.56|15.89|0
1643634740000|2022-01-31 13:12:20|17.51|15.85|17.61|15.93|17.64|15.96|17.51|15.85|0
1643634750000|2022-01-31 13:12:30|17.58|15.9|17.58|15.9|17.58|15.9|17.55|15.87|0
1643634760000|2022-01-31 13:12:40|17.55|15.87|17.61|15.93|17.61|15.93|17.55|15.87|0
1643634770000|2022-01-31 13:12:50|17.58|15.9|17.58|15.9|17.58|15.9|17.55|15.87|0
1643634780000|2022-01-31 13:13:00|17.55|15.87|17.84|16.14|17.84|16.14|17.55|15.87|0
1643634790000|2022-01-31 13:13:10|17.87|16.17|17.94|16.23|17.97|16.26|17.87|16.17|0
1643634800000|2022-01-31 13:13:20|17.97|16.26|17.91|16.2|17.97|16.26|17.91|16.2|0
1643634810000|2022-01-31 13:13:30|17.87|16.17|17.91|16.2|17.91|16.2|17.87|16.17|0
1643634830000|2022-01-31 13:13:50|17.89|16.19|17.91|16.2|17.91|16.2|17.87|16.17|0
1643634840000|2022-01-31 13:14:00|17.84|16.14|17.91|16.2|17.91|16.2|17.84|16.14|0
1643634850000|2022-01-31 13:14:10|17.94|16.23|17.87|16.17|17.94|16.23|17.87|16.17|0
1643634860000|2022-01-31 13:14:20|17.84|16.14|17.94|16.23|17.94|16.23|17.84|16.14|0
1643634870000|2022-01-31 13:14:30|17.91|16.2|17.87|16.17|17.91|16.2|17.87|16.17|0
1643634880000|2022-01-31 13:14:40|17.91|16.2|17.87|16.17|17.91|16.2|17.87|16.17|0
1643634890000|2022-01-31 13:14:50|17.91|16.2|17.94|16.23|17.94|16.23|17.91|16.2|0
1643634900000|2022-01-31 13:15:00|17.97|16.26|17.91|16.2|17.97|16.26|17.91|16.2|0
1643634910000|2022-01-31 13:15:10|17.87|16.17|17.89|16.18|17.91|16.2|17.87|16.17|0
1643634920000|2022-01-31 13:15:20|17.94|16.23|18.14|16.41|18.14|16.41|17.94|16.23|0
1643634930000|2022-01-31 13:15:30|18.07|16.35|18.04|16.32|18.07|16.35|18.04|16.32|0
1643634940000|2022-01-31 13:15:40|18.01|16.29|17.97|16.26|18.01|16.29|17.97|16.26|0
1643634950000|2022-01-31 13:15:50|17.81|16.11|17.76|16.07|17.87|16.17|17.76|16.07|0
1643634960000|2022-01-31 13:16:00|17.77|16.08|17.67|15.99|17.77|16.08|17.67|15.99|0
1643634970000|2022-01-31 13:16:10|17.69|16.01|17.67|15.99|17.69|16.01|17.67|15.99|0
1643634980000|2022-01-31 13:16:20|17.61|15.93|17.67|15.99|17.71|16.02|17.61|15.93|0
1643634990000|2022-01-31 13:16:30|17.61|15.93|17.64|15.96|17.67|15.99|17.61|15.93|0
1643635000000|2022-01-31 13:16:40|17.61|15.93|17.61|15.93|17.62|15.95|17.61|15.93|0
1643635010000|2022-01-31 13:16:50|17.64|15.96|17.61|15.93|17.64|15.96|17.58|15.9|0
1643635020000|2022-01-31 13:17:00|17.67|15.99|17.74|16.05|17.77|16.08|17.67|15.99|0
1643635030000|2022-01-31 13:17:10|17.67|15.99|17.64|15.96|17.67|15.99|17.64|15.96|0
1643635040000|2022-01-31 13:17:20|17.61|15.93|17.61|15.93|17.61|15.93|17.58|15.9|0
1643635050000|2022-01-31 13:17:30|17.58|15.9|17.51|15.84|17.58|15.9|17.51|15.84|0
1643635060000|2022-01-31 13:17:40|17.48|15.81|17.54|15.87|17.54|15.87|17.48|15.81|0
1643635070000|2022-01-31 13:17:50|17.45|15.78|17.51|15.84|17.54|15.87|17.45|15.78|0
1643635080000|2022-01-31 13:18:00|17.58|15.9|17.45|15.78|17.58|15.9|17.45|15.78|0
1643635090000|2022-01-31 13:18:10|17.48|15.81|17.49|15.83|17.49|15.83|17.48|15.81|0
1643635100000|2022-01-31 13:18:20|17.48|15.81|17.74|16.05|17.74|16.05|17.48|15.81|0
1643635110000|2022-01-31 13:18:30|17.77|16.08|17.61|15.93|17.77|16.08|17.61|15.93|0
1643635120000|2022-01-31 13:18:40|17.64|15.96|17.54|15.87|17.64|15.96|17.54|15.87|0
1643635130000|2022-01-31 13:18:50|17.61|15.93|17.66|15.97|17.66|15.97|17.61|15.93|0
1643635140000|2022-01-31 13:19:00|17.64|15.96|17.71|16.02|17.72|16.03|17.64|15.96|0
1643635150000|2022-01-31 13:19:10|17.66|15.97|17.56|15.89|17.67|15.99|17.54|15.87|0
1643635160000|2022-01-31 13:19:20|17.58|15.9|17.48|15.81|17.58|15.9|17.48|15.81|0
1643635170000|2022-01-31 13:19:30|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1643635180000|2022-01-31 13:19:40|17.48|15.81|17.51|15.84|17.51|15.84|17.45|15.78|0
1643635190000|2022-01-31 13:19:50|17.48|15.81|17.43|15.77|17.48|15.81|17.43|15.77|0
1643635200000|2022-01-31 13:20:00|17.41|15.75|17.44|15.78|17.44|15.78|17.41|15.75|0
1643635210000|2022-01-31 13:20:10|17.38|15.72|17.38|15.72|17.41|15.75|17.35|15.7|0
1643635220000|2022-01-31 13:20:20|17.41|15.75|17.44|15.78|17.44|15.78|17.41|15.75|0
1643635230000|2022-01-31 13:20:30|17.48|15.81|17.38|15.72|17.48|15.81|17.38|15.72|0
1643635240000|2022-01-31 13:20:40|17.41|15.75|17.41|15.75|17.44|15.78|17.41|15.75|0
1643635250000|2022-01-31 13:20:50|17.38|15.72|17.43|15.77|17.43|15.77|17.38|15.72|0
1643635260000|2022-01-31 13:21:00|17.44|15.78|17.46|15.8|17.46|15.8|17.41|15.75|0
1643635270000|2022-01-31 13:21:10|17.44|15.78|17.44|15.78|17.44|15.78|17.38|15.72|0
1643635280000|2022-01-31 13:21:20|17.54|15.87|17.64|15.96|17.71|16.02|17.54|15.87|0
1643635290000|2022-01-31 13:21:30|17.71|16.02|17.71|16.02|17.71|16.02|17.67|15.99|0
1643635300000|2022-01-31 13:21:40|17.64|15.96|17.67|15.99|17.67|15.99|17.64|15.96|0
1643635310000|2022-01-31 13:21:50|17.64|15.96|17.67|15.99|17.67|15.99|17.64|15.96|0
1643635320000|2022-01-31 13:22:00|17.74|16.05|17.7|16.02|17.77|16.08|17.7|16.02|0
1643635330000|2022-01-31 13:22:10|17.57|15.9|17.51|15.84|17.57|15.9|17.51|15.84|0
1643635340000|2022-01-31 13:22:20|17.48|15.81|17.48|15.81|17.51|15.84|17.48|15.81|0
1643635350000|2022-01-31 13:22:30|17.51|15.84|17.54|15.87|17.57|15.9|17.51|15.84|0
1643635360000|2022-01-31 13:22:40|17.51|15.84|17.49|15.83|17.51|15.84|17.48|15.81|0
1643635370000|2022-01-31 13:22:50|17.51|15.84|17.51|15.84|17.57|15.9|17.51|15.84|0
1643635380000|2022-01-31 13:23:00|17.54|15.87|17.54|15.87|17.54|15.87|17.49|15.83|0
1643635390000|2022-01-31 13:23:10|17.56|15.88|17.44|15.78|17.56|15.88|17.44|15.78|0
1643635400000|2022-01-31 13:23:20|17.54|15.87|17.51|15.84|17.54|15.87|17.51|15.84|0
1643635410000|2022-01-31 13:23:30|17.54|15.87|17.44|15.78|17.54|15.87|17.44|15.78|0
1643635420000|2022-01-31 13:23:40|17.41|15.75|17.51|15.84|17.51|15.84|17.41|15.75|0
1643635430000|2022-01-31 13:23:50|17.54|15.87|17.41|15.75|17.54|15.87|17.41|15.75|0
1643635440000|2022-01-31 13:24:00|17.51|15.84|17.48|15.81|17.54|15.87|17.48|15.81|0
1643635450000|2022-01-31 13:24:10|17.43|15.77|17.41|15.75|17.43|15.77|17.41|15.75|0
1643635470000|2022-01-31 13:24:30|17.48|15.81|17.54|15.87|17.57|15.9|17.48|15.81|0
1643635480000|2022-01-31 13:24:40|17.51|15.84|17.48|15.81|17.51|15.84|17.48|15.81|0
1643635490000|2022-01-31 13:24:50|17.51|15.84|17.51|15.84|17.54|15.87|17.51|15.84|0
1643635500000|2022-01-31 13:25:00|17.54|15.87|17.41|15.75|17.54|15.87|17.38|15.72|0
1643635510000|2022-01-31 13:25:10|17.48|15.81|17.47|15.81|17.51|15.84|17.44|15.78|0
1643635520000|2022-01-31 13:25:20|17.41|15.75|17.47|15.81|17.47|15.81|17.41|15.75|0
1643635530000|2022-01-31 13:25:30|17.44|15.78|17.54|15.87|17.54|15.87|17.44|15.78|0
1643635540000|2022-01-31 13:25:40|17.46|15.8|17.52|15.85|17.52|15.85|17.44|15.78|0
1643635550000|2022-01-31 13:25:50|17.51|15.84|17.54|15.87|17.54|15.87|17.51|15.84|0
1643635560000|2022-01-31 13:26:00|17.47|15.81|17.47|15.81|17.49|15.82|17.47|15.81|0
1643635570000|2022-01-31 13:26:10|17.51|15.84|17.57|15.9|17.6|15.93|17.51|15.84|0
1643635580000|2022-01-31 13:26:20|17.54|15.87|17.54|15.87|17.54|15.87|17.46|15.79|0
1643635590000|2022-01-31 13:26:30|17.51|15.84|17.51|15.84|17.52|15.85|17.51|15.84|0
1643635600000|2022-01-31 13:26:40|17.52|15.85|17.55|15.88|17.55|15.88|17.52|15.85|0
1643635610000|2022-01-31 13:26:50|17.52|15.85|17.54|15.87|17.57|15.9|17.52|15.85|0
1643635620000|2022-01-31 13:27:00|17.52|15.85|17.57|15.9|17.57|15.9|17.52|15.85|0
1643635630000|2022-01-31 13:27:10|17.54|15.87|17.52|15.85|17.57|15.9|17.52|15.85|0
1643635640000|2022-01-31 13:27:20|17.44|15.78|17.54|15.87|17.54|15.87|17.34|15.69|0
1643635650000|2022-01-31 13:27:30|17.6|15.93|17.41|15.75|17.6|15.93|17.41|15.75|0
1643635660000|2022-01-31 13:27:40|17.38|15.72|17.39|15.74|17.39|15.74|17.31|15.66|0
1643635670000|2022-01-31 13:27:50|17.41|15.75|17.3|15.65|17.41|15.75|17.3|15.65|0
1643635680000|2022-01-31 13:28:00|17.34|15.69|17.39|15.74|17.41|15.75|17.34|15.69|0
1643635690000|2022-01-31 13:28:10|17.42|15.76|17.46|15.79|17.49|15.82|17.42|15.76|0
1643635700000|2022-01-31 13:28:20|17.44|15.78|17.51|15.84|17.51|15.84|17.44|15.78|0
1643635710000|2022-01-31 13:28:30|17.46|15.79|17.44|15.78|17.49|15.82|17.44|15.78|0
1643635720000|2022-01-31 13:28:40|17.51|15.84|17.55|15.88|17.55|15.88|17.51|15.84|0
1643635730000|2022-01-31 13:28:50|17.52|15.85|17.54|15.87|17.54|15.87|17.51|15.84|0
1643635740000|2022-01-31 13:29:00|17.46|15.79|17.49|15.82|17.49|15.82|17.46|15.79|0
1643635750000|2022-01-31 13:29:10|17.47|15.81|17.41|15.75|17.49|15.82|17.41|15.75|0
1643635760000|2022-01-31 13:29:20|17.39|15.74|17.42|15.76|17.44|15.78|17.38|15.72|0
1643635770000|2022-01-31 13:29:30|17.47|15.81|17.42|15.76|17.47|15.81|17.42|15.76|0
1643635780000|2022-01-31 13:29:40|17.44|15.78|17.49|15.82|17.49|15.82|17.44|15.78|0
1643635790000|2022-01-31 13:29:50|17.52|15.85|17.64|15.96|17.64|15.96|17.52|15.85|0
1643635800000|2022-01-31 13:30:00|17.73|16.05|17.9|16.19|17.9|16.19|17.73|16.05|0
1643635810000|2022-01-31 13:30:10|17.87|16.16|17.9|16.19|17.9|16.19|17.87|16.16|0
1643635820000|2022-01-31 13:30:20|18|16.28|18|16.28|18|16.28|17.97|16.25|0
1643635830000|2022-01-31 13:30:30|18.03|16.31|18.03|16.31|18.06|16.34|18.03|16.31|0
1643635840000|2022-01-31 13:30:40|17.98|16.27|17.93|16.22|17.98|16.27|17.93|16.22|0
1643635850000|2022-01-31 13:30:50|17.96|16.25|18.01|16.3|18.03|16.31|17.96|16.25|0
1643635860000|2022-01-31 13:31:00|17.98|16.27|18.06|16.34|18.06|16.34|17.98|16.27|0
1643635870000|2022-01-31 13:31:10|18.01|16.3|18|16.28|18.01|16.3|18|16.28|0
1643635880000|2022-01-31 13:31:20|17.83|16.13|17.78|16.09|17.83|16.13|17.78|16.09|0
1643635890000|2022-01-31 13:31:30|17.73|16.04|17.73|16.04|17.73|16.04|17.7|16.01|0
1643635900000|2022-01-31 13:31:40|17.7|16.01|17.67|15.99|17.7|16.01|17.67|15.99|0
1643635910000|2022-01-31 13:31:50|17.63|15.96|17.57|15.9|17.63|15.96|17.54|15.87|0
1643635920000|2022-01-31 13:32:00|17.65|15.97|17.8|16.1|17.8|16.1|17.65|15.97|0
1643635930000|2022-01-31 13:32:10|17.83|16.13|17.83|16.13|17.86|16.16|17.83|16.13|0
1643635940000|2022-01-31 13:32:20|17.86|16.16|18|16.28|18|16.28|17.86|16.16|0
1643635950000|2022-01-31 13:32:30|18.03|16.31|18.16|16.43|18.16|16.43|18.03|16.31|0
1643635960000|2022-01-31 13:32:40|18.1|16.37|18.23|16.49|18.23|16.49|18.1|16.37|0
1643635970000|2022-01-31 13:32:50|18.2|16.46|18.21|16.48|18.23|16.49|18.2|16.46|0
1643635980000|2022-01-31 13:33:00|18.23|16.49|18.43|16.68|18.43|16.68|18.23|16.49|0
1643635990000|2022-01-31 13:33:10|18.47|16.71|18.62|16.85|18.62|16.85|18.47|16.71|0
1643636000000|2022-01-31 13:33:20|18.64|16.86|18.71|16.92|18.71|16.92|18.64|16.86|0
1643636010000|2022-01-31 13:33:30|18.67|16.89|18.74|16.96|18.74|16.96|18.67|16.89|0
1643636020000|2022-01-31 13:33:40|18.77|16.99|18.81|17.02|18.81|17.02|18.76|16.97|0
1643636030000|2022-01-31 13:33:50|18.84|17.05|18.91|17.11|18.91|17.11|18.84|17.05|0
1643636040000|2022-01-31 13:34:00|18.88|17.08|18.74|16.96|18.88|17.08|18.74|16.96|0
1643636050000|2022-01-31 13:34:10|18.71|16.92|18.74|16.96|18.74|16.96|18.67|16.89|0
1643636060000|2022-01-31 13:34:20|18.69|16.91|18.77|16.99|18.77|16.99|18.69|16.91|0
1643636070000|2022-01-31 13:34:30|18.67|16.89|18.77|16.99|18.77|16.99|18.67|16.89|0
1643636080000|2022-01-31 13:34:40|18.74|16.95|18.95|17.14|18.95|17.14|18.74|16.95|0
1643636090000|2022-01-31 13:34:50|18.88|17.08|18.84|17.05|18.88|17.08|18.84|17.05|0
1643636100000|2022-01-31 13:35:00|18.81|17.02|18.74|16.95|18.81|17.02|18.72|16.94|0
1643636110000|2022-01-31 13:35:10|18.71|16.92|18.67|16.89|18.71|16.92|18.67|16.89|0
1643636120000|2022-01-31 13:35:20|18.65|16.88|18.6|16.83|18.65|16.88|18.6|16.83|0
1643636130000|2022-01-31 13:35:30|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1643636140000|2022-01-31 13:35:40|18.55|16.78|18.6|16.83|18.6|16.83|18.55|16.78|0
1643636150000|2022-01-31 13:35:50|18.64|16.86|18.64|16.86|18.64|16.86|18.6|16.83|0
1643636160000|2022-01-31 13:36:00|18.7|16.92|18.77|16.99|18.81|17.02|18.7|16.92|0
1643636170000|2022-01-31 13:36:10|18.08|16.36|18.08|16.36|18.08|16.36|17.98|16.27|0
1643636180000|2022-01-31 13:36:20|18.09|16.37|18.09|16.37|18.15|16.42|18.08|16.36|0
1643636190000|2022-01-31 13:36:30|18.15|16.42|18.25|16.51|18.25|16.51|18.15|16.42|0
1643636200000|2022-01-31 13:36:40|18.23|16.49|18.25|16.51|18.25|16.51|18.21|16.48|0
1643636210000|2022-01-31 13:36:50|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1643636220000|2022-01-31 13:37:00|18.26|16.52|18.23|16.49|18.28|16.54|18.23|16.49|0
1643636230000|2022-01-31 13:37:10|18.21|16.48|18.25|16.51|18.25|16.51|18.18|16.45|0
1643636240000|2022-01-31 13:37:20|18.26|16.52|18.23|16.49|18.26|16.52|18.18|16.45|0
1643636250000|2022-01-31 13:37:30|18.26|16.52|18.28|16.54|18.28|16.54|18.26|16.52|0
1643636260000|2022-01-31 13:37:40|18.26|16.52|18.23|16.49|18.26|16.52|18.23|16.49|0
1643636270000|2022-01-31 13:37:50|18.28|16.54|18.28|16.54|18.28|16.54|18.28|16.54|0
1643636280000|2022-01-31 13:38:00|18.3|16.55|18.38|16.63|18.38|16.63|18.3|16.55|0
1643636290000|2022-01-31 13:38:10|18.35|16.6|18.14|16.42|18.35|16.6|18.14|16.42|0
1643636300000|2022-01-31 13:38:20|18.18|16.45|18.11|16.39|18.18|16.45|18.11|16.39|0
1643636310000|2022-01-31 13:38:30|18.18|16.45|18.11|16.39|18.18|16.45|18.11|16.39|0
1643636320000|2022-01-31 13:38:40|18.08|16.36|18.11|16.39|18.11|16.39|18.08|16.36|0
1643636330000|2022-01-31 13:38:50|18.13|16.4|18.08|16.36|18.13|16.4|18.08|16.36|0
1643636340000|2022-01-31 13:39:00|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1643636350000|2022-01-31 13:39:10|18.14|16.42|18.14|16.42|18.16|16.43|18.14|16.42|0
1643636360000|2022-01-31 13:39:20|18.09|16.37|18.09|16.37|18.09|16.37|18.04|16.32|0
1643636370000|2022-01-31 13:39:30|18.08|16.36|17.99|16.28|18.11|16.39|17.99|16.28|0
1643636380000|2022-01-31 13:39:40|18.01|16.29|17.96|16.25|18.01|16.29|17.96|16.25|0
1643636390000|2022-01-31 13:39:50|17.94|16.23|17.98|16.26|17.98|16.26|17.94|16.23|0
1643636400000|2022-01-31 13:40:00|18.01|16.29|18.11|16.39|18.14|16.42|18.01|16.29|0
1643636410000|2022-01-31 13:40:10|18.13|16.4|17.98|16.26|18.13|16.4|17.98|16.26|0
1643636420000|2022-01-31 13:40:20|18.03|16.31|18.08|16.35|18.08|16.35|18.03|16.31|0
1643636430000|2022-01-31 13:40:30|18.14|16.42|18.14|16.42|18.28|16.54|18.14|16.42|0
1643636440000|2022-01-31 13:40:40|18.18|16.45|18.21|16.48|18.21|16.48|18.18|16.45|0
1643636450000|2022-01-31 13:40:50|18.19|16.46|18.11|16.39|18.19|16.46|18.11|16.39|0
1643636460000|2022-01-31 13:41:00|18.14|16.42|18.08|16.35|18.14|16.42|18.08|16.35|0
1643636470000|2022-01-31 13:41:10|18.11|16.39|18.11|16.38|18.14|16.42|18.11|16.38|0
1643636480000|2022-01-31 13:41:20|18.14|16.42|18.08|16.35|18.14|16.42|18.08|16.35|0
1643636490000|2022-01-31 13:41:30|17.98|16.26|18.04|16.32|18.04|16.32|17.98|16.26|0
1643636500000|2022-01-31 13:41:40|17.98|16.26|17.91|16.2|17.98|16.26|17.91|16.2|0
1643636510000|2022-01-31 13:41:50|17.94|16.23|17.87|16.17|17.94|16.23|17.87|16.17|0
1643636520000|2022-01-31 13:42:00|17.89|16.19|17.94|16.23|17.94|16.23|17.89|16.19|0
1643636530000|2022-01-31 13:42:10|17.91|16.2|17.87|16.17|17.94|16.23|17.87|16.17|0
1643636550000|2022-01-31 13:42:30|17.81|16.11|17.81|16.11|17.81|16.11|17.77|16.08|0
1643636560000|2022-01-31 13:42:40|17.77|16.08|17.68|15.99|17.77|16.08|17.68|15.99|0
1643636570000|2022-01-31 13:42:50|17.64|15.96|17.64|15.96|17.71|16.02|17.64|15.96|0
1643636580000|2022-01-31 13:43:00|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1643636590000|2022-01-31 13:43:10|17.66|15.98|17.74|16.05|17.74|16.05|17.66|15.98|0
1643636600000|2022-01-31 13:43:20|17.81|16.11|17.84|16.14|17.84|16.14|17.81|16.11|0
1643636610000|2022-01-31 13:43:30|17.87|16.17|17.81|16.11|17.91|16.2|17.81|16.11|0
1643636620000|2022-01-31 13:43:40|17.84|16.14|17.81|16.11|17.84|16.14|17.81|16.11|0
1643636630000|2022-01-31 13:43:50|17.79|16.1|17.77|16.08|17.81|16.11|17.77|16.08|0
1643636640000|2022-01-31 13:44:00|17.84|16.14|17.91|16.2|17.91|16.2|17.84|16.14|0
1643636650000|2022-01-31 13:44:10|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1643636660000|2022-01-31 13:44:20|17.91|16.2|17.87|16.17|17.97|16.26|17.87|16.17|0
1643636670000|2022-01-31 13:44:30|17.91|16.2|17.89|16.19|17.97|16.26|17.89|16.19|0
1643636680000|2022-01-31 13:44:40|17.94|16.23|17.94|16.23|17.94|16.23|17.91|16.2|0
1643636690000|2022-01-31 13:44:50|17.91|16.2|17.81|16.11|17.91|16.2|17.81|16.11|0
1643636700000|2022-01-31 13:45:00|17.84|16.14|17.91|16.2|17.91|16.2|17.84|16.14|0
1643636710000|2022-01-31 13:45:10|18.04|16.32|17.97|16.26|18.04|16.32|17.97|16.26|0
1643636720000|2022-01-31 13:45:20|18.01|16.29|17.99|16.28|18.01|16.29|17.94|16.23|0
1643636730000|2022-01-31 13:45:30|17.97|16.26|18.04|16.32|18.04|16.32|17.97|16.26|0
1643636740000|2022-01-31 13:45:40|18.01|16.29|17.87|16.17|18.01|16.29|17.86|16.16|0
1643636750000|2022-01-31 13:45:50|17.89|16.19|17.84|16.14|17.89|16.19|17.82|16.13|0
1643636760000|2022-01-31 13:46:00|17.82|16.13|17.74|16.05|17.82|16.13|17.74|16.05|0
1643636770000|2022-01-31 13:46:10|17.71|16.02|17.82|16.12|17.82|16.12|17.71|16.02|0
1643636780000|2022-01-31 13:46:20|17.77|16.08|17.84|16.14|17.84|16.14|17.77|16.08|0
1643636790000|2022-01-31 13:46:30|17.81|16.11|17.87|16.17|17.87|16.17|17.81|16.11|0
1643636800000|2022-01-31 13:46:40|17.84|16.14|17.84|16.14|17.87|16.17|17.84|16.14|0
1643636810000|2022-01-31 13:46:50|17.86|16.15|17.74|16.05|17.86|16.15|17.74|16.05|0
1643636820000|2022-01-31 13:47:00|17.67|15.99|17.64|15.96|17.71|16.02|17.64|15.96|0
1643636830000|2022-01-31 13:47:10|17.69|16|17.64|15.96|17.69|16|17.64|15.96|0
1643636840000|2022-01-31 13:47:20|17.67|15.99|17.64|15.96|17.67|15.99|17.64|15.96|0
1643636850000|2022-01-31 13:47:30|17.67|15.99|17.54|15.87|17.67|15.99|17.54|15.87|0
1643636860000|2022-01-31 13:47:40|17.51|15.84|17.44|15.78|17.51|15.84|17.44|15.78|0
1643636870000|2022-01-31 13:47:50|17.41|15.75|17.31|15.66|17.41|15.75|17.31|15.66|0
1643636880000|2022-01-31 13:48:00|17.39|15.74|17.39|15.74|17.44|15.78|17.39|15.74|0
1643636890000|2022-01-31 13:48:10|17.59|15.91|17.57|15.9|17.59|15.91|17.49|15.83|0
1643636900000|2022-01-31 13:48:20|17.61|15.93|17.57|15.9|17.61|15.93|17.57|15.9|0
1643636910000|2022-01-31 13:48:30|17.59|15.91|17.51|15.84|17.61|15.93|17.51|15.84|0
1643636920000|2022-01-31 13:48:40|17.54|15.87|17.57|15.9|17.57|15.9|17.54|15.87|0
1643636930000|2022-01-31 13:48:50|17.59|15.91|17.61|15.93|17.61|15.93|17.59|15.91|0
1643636940000|2022-01-31 13:49:00|17.51|15.84|17.61|15.93|17.61|15.93|17.51|15.84|0
1643636950000|2022-01-31 13:49:10|17.59|15.91|17.64|15.96|17.64|15.96|17.59|15.91|0
1643636960000|2022-01-31 13:49:20|17.61|15.93|17.62|15.94|17.64|15.96|17.61|15.93|0
1643636970000|2022-01-31 13:49:30|17.64|15.96|17.61|15.93|17.64|15.96|17.61|15.93|0
1643636980000|2022-01-31 13:49:40|17.57|15.9|17.61|15.93|17.61|15.93|17.57|15.9|0
1643636990000|2022-01-31 13:49:50|17.64|15.96|17.8|16.11|17.8|16.11|17.64|15.96|0
1643637000000|2022-01-31 13:50:00|17.84|16.14|17.87|16.17|17.87|16.17|17.84|16.14|0
1643637010000|2022-01-31 13:50:10|17.94|16.23|17.9|16.2|17.94|16.23|17.87|16.17|0
1643637020000|2022-01-31 13:50:20|17.87|16.17|17.84|16.14|17.87|16.17|17.84|16.14|0
1643637030000|2022-01-31 13:50:30|17.9|16.2|18.04|16.32|18.04|16.32|17.9|16.2|0
1643637040000|2022-01-31 13:50:40|18|16.29|17.94|16.23|18|16.29|17.94|16.23|0
1643637050000|2022-01-31 13:50:50|17.84|16.14|17.97|16.26|17.97|16.26|17.84|16.14|0
1643637060000|2022-01-31 13:51:00|18|16.29|18.04|16.32|18.04|16.32|17.97|16.26|0
1643637070000|2022-01-31 13:51:10|18|16.29|17.97|16.26|18|16.29|17.97|16.26|0
1643637080000|2022-01-31 13:51:20|17.9|16.2|17.9|16.2|17.9|16.2|17.87|16.17|0
1643637090000|2022-01-31 13:51:30|17.89|16.18|17.99|16.27|17.99|16.27|17.89|16.18|0
1643637100000|2022-01-31 13:51:40|18|16.29|17.97|16.26|18|16.29|17.97|16.26|0
1643637110000|2022-01-31 13:51:50|18.07|16.35|18.04|16.32|18.07|16.35|18.04|16.32|0
1643637120000|2022-01-31 13:52:00|18.07|16.35|18.04|16.32|18.07|16.35|18|16.29|0
1643637130000|2022-01-31 13:52:10|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1643637140000|2022-01-31 13:52:20|18.07|16.35|18.07|16.35|18.1|16.38|18.04|16.32|0
1643637150000|2022-01-31 13:52:30|18.1|16.38|18.07|16.35|18.1|16.38|18.07|16.35|0
1643637160000|2022-01-31 13:52:40|18.04|16.32|18.1|16.38|18.17|16.44|18.04|16.32|0
1643637170000|2022-01-31 13:52:50|18.14|16.41|18.04|16.32|18.14|16.41|18.04|16.32|0
1643637180000|2022-01-31 13:53:00|17.97|16.26|18.1|16.38|18.1|16.38|17.97|16.26|0
1643637190000|2022-01-31 13:53:10|18.14|16.41|18.17|16.44|18.17|16.44|18.14|16.41|0
1643637200000|2022-01-31 13:53:20|18.14|16.41|18.17|16.44|18.17|16.44|18.14|16.41|0
1643637210000|2022-01-31 13:53:30|18.21|16.47|18.17|16.44|18.21|16.47|18.14|16.41|0
1643637220000|2022-01-31 13:53:40|18.07|16.35|18.12|16.39|18.12|16.39|18.07|16.35|0
1643637230000|2022-01-31 13:53:50|18.1|16.38|18.04|16.32|18.1|16.38|18.04|16.32|0
1643637240000|2022-01-31 13:54:00|17.97|16.26|18|16.29|18|16.29|17.97|16.26|0
1643637250000|2022-01-31 13:54:10|17.97|16.26|17.94|16.23|17.97|16.26|17.94|16.23|0
1643637260000|2022-01-31 13:54:20|17.9|16.2|17.87|16.17|17.9|16.2|17.87|16.17|0
1643637270000|2022-01-31 13:54:30|17.9|16.2|17.84|16.14|17.9|16.2|17.84|16.14|0
1643637280000|2022-01-31 13:54:40|17.8|16.11|17.77|16.08|17.8|16.11|17.77|16.08|0
1643637290000|2022-01-31 13:54:50|17.79|16.09|17.82|16.12|17.84|16.14|17.79|16.09|0
1643637300000|2022-01-31 13:55:00|17.87|16.17|17.84|16.14|17.87|16.17|17.84|16.14|0
1643637310000|2022-01-31 13:55:10|17.8|16.11|17.77|16.08|17.8|16.11|17.77|16.08|0
1643637320000|2022-01-31 13:55:20|17.78|16.09|17.8|16.11|17.8|16.11|17.78|16.09|0
1643637330000|2022-01-31 13:55:30|17.77|16.08|17.77|16.08|17.8|16.11|17.77|16.08|0
1643637340000|2022-01-31 13:55:40|17.7|16.02|17.74|16.05|17.74|16.05|17.7|16.02|0
1643637350000|2022-01-31 13:55:50|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1643637360000|2022-01-31 13:56:00|17.84|16.14|18|16.29|18|16.29|17.84|16.14|0
1643637370000|2022-01-31 13:56:10|18.07|16.35|18.1|16.38|18.1|16.38|18.07|16.35|0
1643637380000|2022-01-31 13:56:20|18.15|16.42|18.24|16.5|18.27|16.53|18.15|16.42|0
1643637390000|2022-01-31 13:56:30|18.04|16.32|18.04|16.32|18.07|16.35|18.04|16.32|0
1643637400000|2022-01-31 13:56:40|18.07|16.35|18.1|16.38|18.1|16.38|18.07|16.35|0
1643637410000|2022-01-31 13:56:50|18.07|16.35|18.14|16.41|18.14|16.41|18.07|16.35|0
1643637420000|2022-01-31 13:57:00|18.04|16.32|18.07|16.35|18.07|16.35|18.04|16.32|0
1643637430000|2022-01-31 13:57:10|18.04|16.32|17.97|16.26|18.04|16.32|17.97|16.26|0
1643637440000|2022-01-31 13:57:20|17.93|16.23|17.9|16.2|17.93|16.23|17.9|16.2|0
1643637450000|2022-01-31 13:57:30|17.93|16.23|18.03|16.32|18.03|16.32|17.93|16.23|0
1643637460000|2022-01-31 13:57:40|18.07|16.35|18.03|16.32|18.07|16.35|18.03|16.32|0
1643637470000|2022-01-31 13:57:50|18.02|16.3|18|16.29|18.02|16.3|18|16.29|0
1643637480000|2022-01-31 13:58:00|18.03|16.32|18.1|16.38|18.1|16.38|18.03|16.32|0
1643637490000|2022-01-31 13:58:10|18.07|16.35|18.07|16.35|18.14|16.41|18.07|16.35|0
1643637500000|2022-01-31 13:58:20|18.03|16.32|18|16.29|18.03|16.32|18|16.29|0
1643637510000|2022-01-31 13:58:30|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1643637520000|2022-01-31 13:58:40|17.59|15.92|17.63|15.95|17.63|15.95|17.59|15.92|0
1643637530000|2022-01-31 13:58:50|17.66|15.98|17.59|15.92|17.66|15.98|17.59|15.92|0
1643637540000|2022-01-31 13:59:00|17.56|15.89|17.59|15.92|17.59|15.92|17.56|15.89|0
1643637550000|2022-01-31 13:59:10|17.56|15.89|17.56|15.89|17.56|15.89|17.51|15.84|0
1643637560000|2022-01-31 13:59:20|17.53|15.86|17.49|15.83|17.53|15.86|17.49|15.83|0
1643637570000|2022-01-31 13:59:30|17.46|15.8|17.56|15.89|17.56|15.89|17.46|15.8|0
1643637580000|2022-01-31 13:59:40|17.49|15.83|17.53|15.86|17.53|15.86|17.49|15.83|0
1643637590000|2022-01-31 13:59:50|17.56|15.89|17.53|15.86|17.56|15.89|17.53|15.86|0
1643637600000|2022-01-31 14:00:00|17.59|15.92|17.54|15.87|17.59|15.92|17.54|15.87|0
1643637610000|2022-01-31 14:00:10|17.43|15.77|17.3|15.65|17.43|15.77|17.3|15.65|0
1643637620000|2022-01-31 14:00:20|17.26|15.62|17.23|15.59|17.26|15.62|17.2|15.56|0
1643637630000|2022-01-31 14:00:30|17.26|15.62|17.26|15.62|17.26|15.62|17.23|15.59|0
1643637640000|2022-01-31 14:00:40|17.3|15.65|17.26|15.62|17.3|15.65|17.26|15.62|0
1643637650000|2022-01-31 14:00:50|17.3|15.65|17.23|15.59|17.3|15.65|17.2|15.56|0
1643637660000|2022-01-31 14:01:00|17.26|15.62|17.26|15.62|17.33|15.68|17.26|15.62|0
1643637670000|2022-01-31 14:01:10|17.23|15.59|17.26|15.62|17.26|15.62|17.23|15.59|0
1643637680000|2022-01-31 14:01:20|17.3|15.65|17.23|15.59|17.3|15.65|17.13|15.5|0
1643637690000|2022-01-31 14:01:30|17.26|15.62|17.3|15.65|17.3|15.65|17.26|15.62|0
1643637700000|2022-01-31 14:01:40|17.23|15.59|17.26|15.62|17.3|15.65|17.23|15.59|0
1643637710000|2022-01-31 14:01:50|17.3|15.65|17.26|15.62|17.3|15.65|17.26|15.62|0
1643637720000|2022-01-31 14:02:00|17.3|15.65|17.36|15.71|17.39|15.74|17.3|15.65|0
1643637730000|2022-01-31 14:02:10|17.34|15.69|17.39|15.74|17.39|15.74|17.34|15.69|0
1643637740000|2022-01-31 14:02:20|17.43|15.77|17.29|15.65|17.43|15.77|17.29|15.65|0
1643637750000|2022-01-31 14:02:30|17.33|15.68|17.29|15.65|17.33|15.68|17.29|15.65|0
1643637760000|2022-01-31 14:02:40|17.33|15.68|17.29|15.65|17.33|15.68|17.29|15.65|0
1643637770000|2022-01-31 14:02:50|17.33|15.68|17.33|15.68|17.33|15.68|17.33|15.68|0
1643637780000|2022-01-31 14:03:00|17.36|15.71|17.36|15.71|17.39|15.74|17.36|15.71|0
1643637790000|2022-01-31 14:03:10|17.38|15.72|17.33|15.68|17.43|15.77|17.33|15.68|0
1643637800000|2022-01-31 14:03:20|17.41|15.75|17.49|15.83|17.49|15.83|17.41|15.75|0
1643637810000|2022-01-31 14:03:30|17.52|15.86|17.56|15.88|17.59|15.91|17.52|15.86|0
1643637820000|2022-01-31 14:03:40|17.59|15.91|17.56|15.88|17.59|15.91|17.56|15.88|0
1643637830000|2022-01-31 14:03:50|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1643637840000|2022-01-31 14:04:00|17.56|15.88|17.56|15.88|17.56|15.88|17.52|15.85|0
1643637850000|2022-01-31 14:04:10|17.62|15.94|17.69|16|17.69|16|17.62|15.94|0
1643637860000|2022-01-31 14:04:20|17.66|15.97|17.66|15.97|17.66|15.97|17.64|15.96|0
1643637870000|2022-01-31 14:04:30|17.69|16|17.66|15.97|17.69|16|17.66|15.97|0
1643637880000|2022-01-31 14:04:40|17.59|15.91|17.59|15.91|17.59|15.91|17.56|15.88|0
1643637890000|2022-01-31 14:04:50|17.62|15.94|17.66|15.97|17.66|15.97|17.62|15.94|0
1643637900000|2022-01-31 14:05:00|17.69|16|17.62|15.94|17.69|16|17.62|15.94|0
1643637910000|2022-01-31 14:05:10|17.66|15.97|17.69|16|17.72|16.03|17.66|15.97|0
1643637920000|2022-01-31 14:05:20|17.66|15.97|17.67|15.99|17.67|15.99|17.66|15.97|0
1643637930000|2022-01-31 14:05:30|17.64|15.96|17.72|16.03|17.72|16.03|17.64|15.96|0
1643637940000|2022-01-31 14:05:40|17.69|16|17.66|15.97|17.69|16|17.66|15.97|0
1643637950000|2022-01-31 14:05:50|17.64|15.96|17.62|15.94|17.64|15.96|17.62|15.94|0
1643637960000|2022-01-31 14:06:00|17.69|16|17.79|16.09|17.79|16.09|17.69|16|0
1643637970000|2022-01-31 14:06:10|17.82|16.12|17.79|16.09|17.82|16.12|17.79|16.09|0
1643637980000|2022-01-31 14:06:20|17.75|16.06|17.82|16.12|17.82|16.12|17.75|16.06|0
1643637990000|2022-01-31 14:06:30|17.75|16.06|17.82|16.12|17.82|16.12|17.75|16.06|0
1643638000000|2022-01-31 14:06:40|17.85|16.15|17.82|16.12|17.85|16.15|17.82|16.12|0
1643638010000|2022-01-31 14:06:50|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1643638020000|2022-01-31 14:07:00|17.79|16.09|17.82|16.12|17.82|16.12|17.79|16.09|0
1643638030000|2022-01-31 14:07:10|17.85|16.15|17.92|16.21|17.92|16.21|17.85|16.15|0
1643638040000|2022-01-31 14:07:20|17.9|16.2|17.92|16.21|17.92|16.21|17.89|16.18|0
1643638050000|2022-01-31 14:07:30|17.89|16.18|17.85|16.15|17.89|16.18|17.85|16.15|0
1643638060000|2022-01-31 14:07:40|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1643638070000|2022-01-31 14:07:50|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1643638080000|2022-01-31 14:08:00|17.85|16.15|17.89|16.18|17.89|16.18|17.85|16.15|0
1643638090000|2022-01-31 14:08:10|17.9|16.2|17.95|16.24|17.95|16.24|17.9|16.2|0
1643638100000|2022-01-31 14:08:20|17.99|16.27|17.92|16.21|17.99|16.27|17.92|16.21|0
1643638110000|2022-01-31 14:08:30|17.95|16.24|17.95|16.24|17.97|16.26|17.95|16.24|0
1643638120000|2022-01-31 14:08:40|17.99|16.27|17.99|16.27|17.99|16.27|17.99|16.27|0
1643638130000|2022-01-31 14:08:50|18|16.29|17.99|16.27|18|16.29|17.99|16.27|0
1643638140000|2022-01-31 14:09:00|17.95|16.24|17.99|16.27|17.99|16.27|17.95|16.24|0
1643638150000|2022-01-31 14:09:10|18.02|16.3|18.05|16.34|18.09|16.37|18.02|16.3|0
1643638160000|2022-01-31 14:09:20|18.02|16.3|17.99|16.27|18.02|16.3|17.99|16.27|0
1643638170000|2022-01-31 14:09:30|17.95|16.24|17.95|16.24|17.99|16.27|17.95|16.24|0
1643638180000|2022-01-31 14:09:40|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1643638190000|2022-01-31 14:09:50|17.89|16.18|17.92|16.21|17.92|16.21|17.89|16.18|0
1643638200000|2022-01-31 14:10:00|17.85|16.15|17.87|16.17|17.87|16.17|17.85|16.15|0
1643638210000|2022-01-31 14:10:10|17.85|16.15|17.85|16.15|17.85|16.15|17.84|16.14|0
1643638220000|2022-01-31 14:10:20|17.82|16.12|17.82|16.12|17.82|16.12|17.75|16.06|0
1643638230000|2022-01-31 14:10:30|17.79|16.09|17.85|16.15|17.89|16.18|17.79|16.09|0
1643638240000|2022-01-31 14:10:40|17.82|16.12|17.79|16.09|17.82|16.12|17.79|16.09|0
1643638250000|2022-01-31 14:10:50|17.82|16.12|17.79|16.09|17.82|16.12|17.79|16.09|0
1643638260000|2022-01-31 14:11:00|17.82|16.12|17.92|16.21|17.92|16.21|17.82|16.12|0
1643638270000|2022-01-31 14:11:10|17.82|16.12|17.82|16.12|17.82|16.12|17.79|16.09|0
1643638280000|2022-01-31 14:11:20|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1643638290000|2022-01-31 14:11:30|17.82|16.12|17.85|16.15|17.85|16.15|17.82|16.12|0
1643638300000|2022-01-31 14:11:40|17.79|16.09|17.82|16.12|17.82|16.12|17.79|16.09|0
1643638310000|2022-01-31 14:11:50|17.85|16.15|17.82|16.12|17.85|16.15|17.82|16.12|0
1643638320000|2022-01-31 14:12:00|17.79|16.09|17.75|16.06|17.79|16.09|17.75|16.06|0
1643638330000|2022-01-31 14:12:10|17.79|16.09|17.79|16.09|17.79|16.09|17.79|16.09|0
1643638340000|2022-01-31 14:12:20|17.72|16.03|17.72|16.03|17.79|16.09|17.69|16|0
1643638350000|2022-01-31 14:12:30|17.69|16|17.65|15.97|17.69|16|17.65|15.97|0
1643638360000|2022-01-31 14:12:40|17.69|16|17.75|16.06|17.75|16.06|17.69|16|0
1643638370000|2022-01-31 14:12:50|17.69|16|17.69|16|17.69|16|17.69|16|0
1643638380000|2022-01-31 14:13:00|17.72|16.03|17.75|16.06|17.75|16.06|17.72|16.03|0
1643638390000|2022-01-31 14:13:10|17.72|16.03|17.67|15.99|17.75|16.06|17.67|15.99|0
1643638400000|2022-01-31 14:13:20|17.62|15.94|17.65|15.97|17.72|16.03|17.62|15.94|0
1643638410000|2022-01-31 14:13:30|17.68|16|17.59|15.91|17.68|16|17.59|15.91|0
1643638420000|2022-01-31 14:13:40|17.55|15.88|17.49|15.82|17.59|15.91|17.49|15.82|0
1643638430000|2022-01-31 14:13:50|17.45|15.79|17.49|15.82|17.49|15.82|17.45|15.79|0
1643638440000|2022-01-31 14:14:00|17.45|15.79|17.49|15.82|17.5|15.84|17.45|15.79|0
1643638450000|2022-01-31 14:14:10|17.47|15.81|17.45|15.79|17.49|15.82|17.45|15.79|0
1643638460000|2022-01-31 14:14:20|17.42|15.76|17.49|15.82|17.49|15.82|17.42|15.76|0
1643638470000|2022-01-31 14:14:30|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1643638480000|2022-01-31 14:14:40|17.49|15.82|17.49|15.82|17.52|15.85|17.49|15.82|0
1643638490000|2022-01-31 14:14:50|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1643638500000|2022-01-31 14:15:00|17.39|15.73|17.49|15.82|17.52|15.85|17.39|15.73|0
1643638510000|2022-01-31 14:15:10|17.45|15.79|17.39|15.73|17.45|15.79|17.39|15.73|0
1643638520000|2022-01-31 14:15:20|17.35|15.7|17.35|15.7|17.35|15.7|17.32|15.67|0
1643638530000|2022-01-31 14:15:30|17.39|15.73|17.37|15.72|17.39|15.73|17.37|15.72|0
1643638540000|2022-01-31 14:15:40|17.39|15.73|17.35|15.7|17.42|15.76|17.35|15.7|0
1643638550000|2022-01-31 14:15:50|17.29|15.64|17.32|15.67|17.35|15.7|17.29|15.64|0
1643638560000|2022-01-31 14:16:00|17.34|15.69|17.32|15.67|17.35|15.7|17.32|15.67|0
1643638570000|2022-01-31 14:16:10|17.29|15.64|17.26|15.61|17.29|15.64|17.26|15.61|0
1643638580000|2022-01-31 14:16:20|17.29|15.64|17.26|15.61|17.32|15.67|17.26|15.61|0
1643638590000|2022-01-31 14:16:30|17.29|15.64|17.39|15.73|17.39|15.73|17.29|15.64|0
1643638600000|2022-01-31 14:16:40|17.45|15.79|17.49|15.82|17.49|15.82|17.45|15.79|0
1643638610000|2022-01-31 14:16:50|17.45|15.79|17.48|15.82|17.48|15.82|17.44|15.77|0
1643638620000|2022-01-31 14:17:00|17.45|15.79|17.4|15.74|17.48|15.82|17.4|15.74|0
1643638630000|2022-01-31 14:17:10|17.39|15.73|17.48|15.82|17.48|15.82|17.39|15.73|0
1643638640000|2022-01-31 14:17:20|17.47|15.8|17.45|15.79|17.47|15.8|17.45|15.79|0
1643638650000|2022-01-31 14:17:30|17.48|15.82|17.58|15.91|17.58|15.91|17.48|15.82|0
1643638660000|2022-01-31 14:17:40|17.62|15.94|17.62|15.94|17.65|15.97|17.62|15.94|0
1643638670000|2022-01-31 14:17:50|17.58|15.91|17.62|15.94|17.62|15.94|17.58|15.91|0
1643638680000|2022-01-31 14:18:00|17.58|15.91|17.57|15.89|17.62|15.94|17.57|15.89|0
1643638690000|2022-01-31 14:18:10|17.55|15.88|17.52|15.85|17.55|15.88|17.48|15.82|0
1643638700000|2022-01-31 14:18:20|17.55|15.88|17.55|15.88|17.55|15.88|17.5|15.83|0
1643638710000|2022-01-31 14:18:30|17.58|15.91|17.55|15.88|17.6|15.92|17.55|15.88|0
1643638720000|2022-01-31 14:18:40|17.52|15.85|17.58|15.91|17.58|15.91|17.52|15.85|0
1643638730000|2022-01-31 14:18:50|17.55|15.88|17.55|15.88|17.55|15.88|17.52|15.85|0
1643638740000|2022-01-31 14:19:00|17.48|15.82|17.42|15.76|17.48|15.82|17.42|15.76|0
1643638750000|2022-01-31 14:19:10|17.39|15.73|17.29|15.64|17.39|15.73|17.29|15.64|0
1643638760000|2022-01-31 14:19:20|17.32|15.67|17.32|15.67|17.32|15.67|17.29|15.64|0
1643638770000|2022-01-31 14:19:30|17.29|15.64|17.29|15.64|17.29|15.64|17.25|15.61|0
1643638780000|2022-01-31 14:19:40|17.32|15.67|17.29|15.64|17.32|15.67|17.29|15.64|0
1643638790000|2022-01-31 14:19:50|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1643638800000|2022-01-31 14:20:00|17.22|15.58|17.29|15.64|17.3|15.65|17.22|15.58|0
1643638810000|2022-01-31 14:20:10|17.3|15.65|17.37|15.71|17.37|15.71|17.29|15.64|0
1643638820000|2022-01-31 14:20:20|17.35|15.7|17.38|15.73|17.38|15.73|17.35|15.7|0
1643638830000|2022-01-31 14:20:30|17.35|15.7|17.29|15.64|17.35|15.7|17.29|15.64|0
1643638840000|2022-01-31 14:20:40|17.22|15.58|17.16|15.52|17.22|15.58|17.16|15.52|0
1643638850000|2022-01-31 14:20:50|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1643638860000|2022-01-31 14:21:00|17.06|15.43|17.03|15.41|17.06|15.43|17.03|15.41|0
1643638870000|2022-01-31 14:21:10|17|15.38|17.04|15.42|17.04|15.42|16.96|15.35|0
1643638880000|2022-01-31 14:21:20|17.03|15.41|17.03|15.41|17.06|15.43|17.01|15.39|0
1643638890000|2022-01-31 14:21:30|16.96|15.35|16.98|15.36|17|15.38|16.96|15.35|0
1643638900000|2022-01-31 14:21:40|16.96|15.35|16.96|15.35|16.96|15.35|16.96|15.35|0
1643638910000|2022-01-31 14:21:50|16.95|15.33|16.96|15.35|16.96|15.35|16.93|15.32|0
1643638920000|2022-01-31 14:22:00|16.99|15.38|16.99|15.38|16.99|15.38|16.96|15.35|0
1643638930000|2022-01-31 14:22:10|17.04|15.42|17.09|15.46|17.09|15.46|17.03|15.41|0
1643638940000|2022-01-31 14:22:20|17.12|15.49|16.9|15.29|17.12|15.49|16.9|15.29|0
1643638950000|2022-01-31 14:22:30|16.93|15.32|16.96|15.35|16.96|15.35|16.93|15.32|0
1643638960000|2022-01-31 14:22:40|16.93|15.32|17.03|15.41|17.03|15.41|16.93|15.32|0
1643638970000|2022-01-31 14:22:50|16.99|15.38|16.99|15.38|16.99|15.38|16.99|15.38|0
1643638980000|2022-01-31 14:23:00|16.96|15.35|16.99|15.38|16.99|15.38|16.96|15.35|0
1643638990000|2022-01-31 14:23:10|17.03|15.4|17.06|15.43|17.06|15.43|17.03|15.4|0
1643639000000|2022-01-31 14:23:20|17.03|15.4|17.06|15.43|17.09|15.46|17.03|15.4|0
1643639010000|2022-01-31 14:23:30|17.09|15.46|17.09|15.46|17.09|15.46|17.06|15.43|0
1643639020000|2022-01-31 14:23:40|17.06|15.43|17.12|15.49|17.12|15.49|17.06|15.43|0
1643639030000|2022-01-31 14:23:50|17.17|15.54|17.12|15.49|17.17|15.54|17.12|15.49|0
1643639040000|2022-01-31 14:24:00|17.16|15.52|17.16|15.52|17.16|15.52|17.12|15.49|0
1643639050000|2022-01-31 14:24:10|17.14|15.51|17.16|15.52|17.16|15.52|17.14|15.51|0
1643639060000|2022-01-31 14:24:20|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1643639070000|2022-01-31 14:24:30|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1643639080000|2022-01-31 14:24:40|17.11|15.48|17.14|15.51|17.14|15.51|17.11|15.48|0
1643639090000|2022-01-31 14:24:50|17.16|15.52|17.19|15.55|17.22|15.58|17.16|15.52|0
1643639100000|2022-01-31 14:25:00|17.22|15.58|17.25|15.61|17.25|15.61|17.19|15.55|0
1643639110000|2022-01-31 14:25:10|17.28|15.64|17.33|15.68|17.33|15.68|17.28|15.64|0
1643639120000|2022-01-31 14:25:20|17.35|15.7|17.35|15.7|17.35|15.7|17.32|15.67|0
1643639130000|2022-01-31 14:25:30|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1643639140000|2022-01-31 14:25:40|17.35|15.7|17.42|15.76|17.42|15.76|17.35|15.7|0
1643639150000|2022-01-31 14:25:50|17.37|15.71|17.38|15.73|17.38|15.73|17.37|15.71|0
1643639160000|2022-01-31 14:26:00|17.32|15.67|17.38|15.73|17.38|15.73|17.32|15.67|0
1643639170000|2022-01-31 14:26:10|17.4|15.74|17.51|15.85|17.51|15.85|17.4|15.74|0
1643639180000|2022-01-31 14:26:20|17.55|15.88|17.5|15.83|17.55|15.88|17.5|15.83|0
1643639190000|2022-01-31 14:26:30|17.42|15.76|17.5|15.83|17.5|15.83|17.42|15.76|0
1643639200000|2022-01-31 14:26:40|17.51|15.85|17.51|15.85|17.51|15.85|17.48|15.82|0
1643639220000|2022-01-31 14:27:00|17.55|15.88|17.58|15.91|17.58|15.91|17.48|15.82|0
1643639230000|2022-01-31 14:27:10|17.65|15.96|17.55|15.88|17.65|15.96|17.55|15.88|0
1643639240000|2022-01-31 14:27:20|17.45|15.79|17.41|15.76|17.45|15.79|17.41|15.76|0
1643639250000|2022-01-31 14:27:30|17.45|15.79|17.45|15.79|17.45|15.79|17.4|15.74|0
1643639260000|2022-01-31 14:27:40|17.41|15.76|17.43|15.77|17.48|15.82|17.41|15.76|0
1643639270000|2022-01-31 14:27:50|17.41|15.76|17.61|15.93|17.61|15.93|17.41|15.76|0
1643639280000|2022-01-31 14:28:00|17.58|15.9|17.65|15.96|17.65|15.96|17.58|15.9|0
1643639290000|2022-01-31 14:28:10|17.69|16.01|17.74|16.05|17.74|16.05|17.69|16.01|0
1643639300000|2022-01-31 14:28:20|17.71|16.02|17.71|16.02|17.73|16.04|17.71|16.02|0
1643639310000|2022-01-31 14:28:30|17.78|16.08|17.84|16.15|17.84|16.15|17.78|16.08|0
1643639320000|2022-01-31 14:28:40|17.81|16.11|17.78|16.08|17.81|16.11|17.74|16.05|0
1643639330000|2022-01-31 14:28:50|17.74|16.05|17.64|15.96|17.74|16.05|17.64|15.96|0
1643639340000|2022-01-31 14:29:00|17.71|16.02|17.68|15.99|17.71|16.02|17.68|15.99|0
1643639350000|2022-01-31 14:29:10|17.71|16.02|17.69|16.01|17.71|16.02|17.69|16.01|0
1643639360000|2022-01-31 14:29:20|17.68|15.99|17.68|15.99|17.68|15.99|17.68|15.99|0
1643639370000|2022-01-31 14:29:30|17.64|15.96|17.55|15.87|17.68|15.99|17.55|15.87|0
1643639380000|2022-01-31 14:29:40|17.51|15.84|17.71|16.02|17.71|16.02|17.48|15.81|0
1643639390000|2022-01-31 14:29:50|17.81|16.11|17.76|16.07|17.81|16.11|17.71|16.02|0
1643639400000|2022-01-31 14:30:00|17.51|15.84|17.54|15.87|17.76|16.07|17.51|15.84|0
1643639410000|2022-01-31 14:30:10|17.58|15.9|17.35|15.7|17.58|15.9|17.35|15.7|0
1643639420000|2022-01-31 14:30:20|17.41|15.75|17.32|15.67|17.66|15.98|17.32|15.67|0
1643639430000|2022-01-31 14:30:30|17.41|15.75|17.22|15.58|17.41|15.75|17.22|15.58|0
1643639440000|2022-01-31 14:30:40|17.09|15.46|17.58|15.9|17.68|15.99|17.09|15.46|0
1643639450000|2022-01-31 14:30:50|17.64|15.96|17.78|16.08|17.78|16.08|17.64|15.96|0
1643639460000|2022-01-31 14:31:00|17.81|16.11|17.84|16.14|17.84|16.14|17.69|16.01|0
1643639470000|2022-01-31 14:31:10|17.74|16.05|17.31|15.67|17.74|16.05|17.31|15.67|0
1643639480000|2022-01-31 14:31:20|17.51|15.84|17.18|15.55|17.51|15.84|17.18|15.55|0
1643639490000|2022-01-31 14:31:30|17.06|15.43|16.99|15.37|17.06|15.43|16.99|15.37|0
1643639500000|2022-01-31 14:31:40|16.77|15.17|16.51|14.94|16.77|15.17|16.51|14.94|0
1643639510000|2022-01-31 14:31:50|16.48|14.91|16.61|15.03|16.67|15.08|16.48|14.91|0
1643639520000|2022-01-31 14:32:00|16.59|15.01|16.33|14.77|16.62|15.04|16.33|14.77|0
1643639530000|2022-01-31 14:32:10|16.29|14.74|16.17|14.63|16.29|14.74|16.17|14.63|0
1643639540000|2022-01-31 14:32:20|16.26|14.71|16.29|14.74|16.29|14.74|16.22|14.67|0
1643639550000|2022-01-31 14:32:30|16.42|14.86|16.28|14.73|16.42|14.86|16.2|14.66|0
1643639560000|2022-01-31 14:32:40|16.39|14.83|16.45|14.88|16.45|14.88|16.39|14.83|0
1643639570000|2022-01-31 14:32:50|16.51|14.94|16.39|14.83|16.51|14.94|16.39|14.83|0
1643639580000|2022-01-31 14:33:00|16.36|14.8|16.7|15.11|16.7|15.11|16.36|14.8|0
1643639590000|2022-01-31 14:33:10|16.93|15.31|16.77|15.17|16.93|15.31|16.73|15.14|0
1643639600000|2022-01-31 14:33:20|16.67|15.08|16.89|15.28|16.89|15.28|16.67|15.08|0
1643639610000|2022-01-31 14:33:30|16.96|15.34|16.86|15.26|16.96|15.34|16.8|15.2|0
1643639620000|2022-01-31 14:33:40|16.8|15.2|16.77|15.17|16.8|15.2|16.73|15.14|0
1643639630000|2022-01-31 14:33:50|16.73|15.14|16.84|15.24|16.84|15.24|16.73|15.14|0
1643639640000|2022-01-31 14:34:00|16.93|15.31|17.39|15.74|17.39|15.74|16.93|15.31|0
1643639650000|2022-01-31 14:34:10|17.44|15.78|17.61|15.93|17.61|15.93|17.44|15.78|0
1643639660000|2022-01-31 14:34:20|17.58|15.9|17.51|15.84|17.68|15.99|17.51|15.84|0
1643639670000|2022-01-31 14:34:30|17.58|15.9|18.04|16.32|18.04|16.32|17.58|15.9|0
1643639680000|2022-01-31 14:34:40|18.08|16.36|18.08|16.36|18.11|16.39|18.04|16.32|0
1643639690000|2022-01-31 14:34:50|18.11|16.39|18.21|16.48|18.21|16.48|18.06|16.34|0
1643639700000|2022-01-31 14:35:00|18.42|16.66|18.59|16.82|18.59|16.82|18.42|16.66|0
1643639710000|2022-01-31 14:35:10|18.52|16.76|18.31|16.57|18.52|16.76|18.31|16.57|0
1643639720000|2022-01-31 14:35:20|18.28|16.54|18.76|16.98|18.76|16.98|18.28|16.54|0
1643639730000|2022-01-31 14:35:30|18.73|16.94|18.85|17.05|18.85|17.05|18.73|16.94|0
1643639740000|2022-01-31 14:35:40|18.81|17.02|18.87|17.07|18.87|17.07|18.81|17.02|0
1643639750000|2022-01-31 14:35:50|18.94|17.13|18.83|17.04|18.94|17.13|18.83|17.04|0
1643639760000|2022-01-31 14:36:00|18.69|16.91|18.55|16.79|18.69|16.91|18.52|16.76|0
1643639770000|2022-01-31 14:36:10|18.69|16.91|18.59|16.82|18.69|16.91|18.49|16.72|0
1643639780000|2022-01-31 14:36:20|18.55|16.79|18.76|16.98|18.76|16.98|18.45|16.69|0
1643639790000|2022-01-31 14:36:30|18.97|17.16|18.87|17.07|19.01|17.2|18.87|17.07|0
1643639800000|2022-01-31 14:36:40|18.95|17.15|18.94|17.13|18.97|17.16|18.94|17.13|0
1643639810000|2022-01-31 14:36:50|18.97|17.16|18.94|17.13|19.01|17.2|18.94|17.13|0
1643639820000|2022-01-31 14:37:00|18.83|17.04|18.9|17.1|18.9|17.1|18.83|17.04|0
1643639830000|2022-01-31 14:37:10|18.8|17.01|18.94|17.13|19.01|17.2|18.8|17.01|0
1643639840000|2022-01-31 14:37:20|19.08|17.26|18.9|17.1|19.08|17.26|18.87|17.07|0
1643639850000|2022-01-31 14:37:30|18.8|17.01|18.55|16.79|18.8|17.01|18.52|16.76|0
1643639860000|2022-01-31 14:37:40|18.59|16.82|18.35|16.6|18.69|16.91|18.35|16.6|0
1643639870000|2022-01-31 14:37:50|18.25|16.51|18.33|16.58|18.35|16.6|18.25|16.51|0
1643639880000|2022-01-31 14:38:00|18.45|16.69|18.59|16.82|18.59|16.82|18.38|16.63|0
1643639890000|2022-01-31 14:38:10|18.64|16.86|18.55|16.79|18.69|16.91|18.55|16.79|0
1643639900000|2022-01-31 14:38:20|18.48|16.72|18.38|16.63|18.48|16.72|18.31|16.57|0
1643639910000|2022-01-31 14:38:30|18.35|16.6|18.52|16.75|18.59|16.82|18.35|16.6|0
1643639920000|2022-01-31 14:38:40|18.55|16.79|18.31|16.57|18.55|16.79|18.31|16.57|0
1643639930000|2022-01-31 14:38:50|18.35|16.6|18.31|16.57|18.35|16.6|18.18|16.45|0
1643639940000|2022-01-31 14:39:00|18.52|16.75|18.81|17.02|18.83|17.04|18.52|16.75|0
1643639950000|2022-01-31 14:39:10|18.9|17.1|18.74|16.96|18.9|17.1|18.64|16.86|0
1643639960000|2022-01-31 14:39:20|18.52|16.75|18.66|16.88|18.66|16.88|18.52|16.75|0
1643639970000|2022-01-31 14:39:30|18.48|16.72|18.48|16.72|18.59|16.82|18.45|16.69|0
1643639980000|2022-01-31 14:39:40|18.66|16.88|18.73|16.94|18.73|16.94|18.6|16.83|0
1643639990000|2022-01-31 14:39:50|18.8|17.01|18.9|17.1|18.9|17.1|18.8|17.01|0
1643640000000|2022-01-31 14:40:00|18.93|17.13|18.86|17.07|18.97|17.16|18.86|17.07|0
1643640010000|2022-01-31 14:40:10|18.97|17.16|19.04|17.23|19.04|17.23|18.97|17.16|0
1643640020000|2022-01-31 14:40:20|19|17.19|19.15|17.32|19.15|17.32|19|17.19|0
1643640030000|2022-01-31 14:40:30|19.18|17.35|19.25|17.42|19.25|17.42|19.18|17.35|0
1643640040000|2022-01-31 14:40:40|19.22|17.39|19.32|17.48|19.36|17.52|19.22|17.39|0
1643640050000|2022-01-31 14:40:50|19.18|17.35|19.22|17.39|19.22|17.39|19.18|17.35|0
1643640060000|2022-01-31 14:41:00|19.23|17.4|19.32|17.48|19.43|17.58|19.23|17.4|0
1643640070000|2022-01-31 14:41:10|19.36|17.51|19.43|17.58|19.43|17.58|19.36|17.51|0
1643640080000|2022-01-31 14:41:20|19.47|17.61|18.99|17.18|19.47|17.61|18.99|17.18|0
1643640090000|2022-01-31 14:41:30|19.18|17.35|19.25|17.42|19.25|17.42|19.16|17.34|0
1643640100000|2022-01-31 14:41:40|19.23|17.4|19.34|17.5|19.34|17.5|19.22|17.39|0
1643640110000|2022-01-31 14:41:50|19.39|17.55|19.36|17.51|19.39|17.55|19.36|17.51|0
1643640120000|2022-01-31 14:42:00|19.43|17.58|19.5|17.64|19.5|17.64|19.43|17.58|0
1643640130000|2022-01-31 14:42:10|19.43|17.58|19.5|17.64|19.5|17.64|19.36|17.51|0
1643640140000|2022-01-31 14:42:20|19.54|17.68|19.61|17.74|19.61|17.74|19.54|17.68|0
1643640150000|2022-01-31 14:42:30|19.29|17.45|19.25|17.42|19.29|17.45|19.18|17.35|0
1643640160000|2022-01-31 14:42:40|19.29|17.45|19.32|17.48|19.32|17.48|19.29|17.45|0
1643640170000|2022-01-31 14:42:50|19.22|17.39|19.22|17.39|19.36|17.51|19.22|17.39|0
1643640180000|2022-01-31 14:43:00|19.27|17.43|19.32|17.48|19.32|17.48|19.27|17.43|0
1643640190000|2022-01-31 14:43:10|19.36|17.51|19.18|17.35|19.43|17.58|19.18|17.35|0
1643640200000|2022-01-31 14:43:20|19.14|17.32|19.32|17.48|19.32|17.48|19.14|17.32|0
1643640210000|2022-01-31 14:43:30|19.29|17.45|19.29|17.45|19.29|17.45|19.27|17.43|0
1643640220000|2022-01-31 14:43:40|19.16|17.34|19.18|17.35|19.18|17.35|19.14|17.32|0
1643640230000|2022-01-31 14:43:50|19.14|17.32|19.14|17.32|19.14|17.32|19.04|17.23|0
1643640240000|2022-01-31 14:44:00|19.2|17.37|19.29|17.45|19.29|17.45|19.2|17.37|0
1643640250000|2022-01-31 14:44:10|19.36|17.51|19.32|17.48|19.36|17.51|19.32|17.48|0
1643640260000|2022-01-31 14:44:20|19.29|17.45|19.46|17.61|19.46|17.61|19.29|17.45|0
1643640270000|2022-01-31 14:44:30|19.32|17.48|19.14|17.32|19.32|17.48|19.14|17.32|0
1643640280000|2022-01-31 14:44:40|19.21|17.38|19.14|17.32|19.21|17.38|19.14|17.32|0
1643640290000|2022-01-31 14:44:50|19.18|17.35|19.11|17.29|19.2|17.37|19.11|17.29|0
1643640300000|2022-01-31 14:45:00|19.37|17.53|19.55|17.69|19.55|17.69|19.29|17.45|0
1643640310000|2022-01-31 14:45:10|19.37|17.53|19.29|17.45|19.37|17.53|19.04|17.22|0
1643640320000|2022-01-31 14:45:20|19.25|17.42|19.37|17.53|19.39|17.55|19.07|17.26|0
1643640330000|2022-01-31 14:45:30|19.36|17.51|19.39|17.55|19.43|17.58|19.36|17.51|0
1643640340000|2022-01-31 14:45:40|19.43|17.58|19.32|17.48|19.54|17.67|19.32|17.48|0
1643640350000|2022-01-31 14:45:50|19.43|17.58|19.27|17.43|19.43|17.58|19.27|17.43|0
1643640360000|2022-01-31 14:46:00|19.36|17.51|19.34|17.5|19.36|17.51|19.2|17.37|0
1643640370000|2022-01-31 14:46:10|19.32|17.48|19.04|17.22|19.32|17.48|19.04|17.22|0
1643640380000|2022-01-31 14:46:20|18.93|17.13|18.95|17.14|18.95|17.14|18.83|17.03|0
1643640390000|2022-01-31 14:46:30|18.86|17.07|18.9|17.1|18.9|17.1|18.83|17.03|0
1643640400000|2022-01-31 14:46:40|18.97|17.16|18.95|17.14|18.97|17.16|18.9|17.1|0
1643640410000|2022-01-31 14:46:50|18.93|17.13|18.9|17.1|18.93|17.13|18.79|17|0
1643640420000|2022-01-31 14:47:00|19.05|17.24|19.16|17.33|19.18|17.35|19.05|17.24|0
1643640430000|2022-01-31 14:47:10|19.11|17.29|19.39|17.54|19.39|17.54|19.11|17.29|0
1643640440000|2022-01-31 14:47:20|19.28|17.45|19.14|17.32|19.28|17.45|19.14|17.32|0
1643640450000|2022-01-31 14:47:30|19.12|17.3|19.25|17.42|19.25|17.42|19.12|17.3|0
1643640460000|2022-01-31 14:47:40|19.16|17.33|18.9|17.1|19.16|17.33|18.9|17.1|0
1643640470000|2022-01-31 14:47:50|18.86|17.06|19|17.19|19|17.19|18.86|17.06|0
1643640480000|2022-01-31 14:48:00|18.97|17.16|18.98|17.18|19.11|17.29|18.97|17.16|0
1643640490000|2022-01-31 14:48:10|18.93|17.17|19.07|17.26|19.07|17.26|18.93|17.13|0
1643640500000|2022-01-31 14:48:20|19|17.19|19|17.19|19.04|17.22|19|17.19|0
1643640510000|2022-01-31 14:48:30|18.84|17.05|18.51|16.75|18.84|17.05|18.51|16.75|0
1643640520000|2022-01-31 14:48:40|18.69|16.91|18.79|17|18.83|17.03|18.69|16.91|0
1643640530000|2022-01-31 14:48:50|18.72|16.94|18.65|16.88|18.72|16.94|18.51|16.75|0
1643640540000|2022-01-31 14:49:00|18.63|16.86|18.72|16.94|18.76|16.97|18.63|16.86|0
1643640550000|2022-01-31 14:49:10|18.62|16.84|18.65|16.88|18.65|16.88|18.48|16.72|0
1643640560000|2022-01-31 14:49:20|18.58|16.81|18.44|16.69|18.62|16.84|18.44|16.69|0
1643640570000|2022-01-31 14:49:30|18.5|16.73|18.38|16.63|18.5|16.73|18.38|16.63|0
1643640580000|2022-01-31 14:49:40|18.34|16.6|18.41|16.66|18.41|16.66|18.34|16.6|0
1643640590000|2022-01-31 14:49:50|18.38|16.63|18.43|16.67|18.43|16.67|18.38|16.63|0
1643640600000|2022-01-31 14:50:00|18.48|16.72|18.51|16.75|18.51|16.75|18.41|16.66|0
1643640610000|2022-01-31 14:50:10|18.38|16.63|18.34|16.59|18.38|16.63|18.34|16.59|0
1643640620000|2022-01-31 14:50:20|18.58|16.81|18.41|16.66|18.62|16.84|18.41|16.66|0
1643640630000|2022-01-31 14:50:30|18.48|16.72|18.51|16.75|18.51|16.75|18.43|16.67|0
1643640640000|2022-01-31 14:50:40|18.53|16.76|18.58|16.81|18.58|16.81|18.51|16.75|0
1643640650000|2022-01-31 14:50:50|18.56|16.8|18.34|16.59|18.58|16.81|18.34|16.59|0
1643640660000|2022-01-31 14:51:00|18.39|16.64|18.74|16.95|18.74|16.95|18.39|16.64|0
1643640670000|2022-01-31 14:51:10|18.72|16.94|18.65|16.87|18.72|16.94|18.62|16.84|0
1643640680000|2022-01-31 14:51:20|18.58|16.81|18.41|16.66|18.58|16.81|18.38|16.63|0
1643640690000|2022-01-31 14:51:30|18.44|16.69|18.6|16.83|18.6|16.83|18.44|16.69|0
1643640700000|2022-01-31 14:51:40|18.65|16.87|18.86|17.06|18.86|17.06|18.58|16.81|0
1643640710000|2022-01-31 14:51:50|18.93|17.13|19.11|17.29|19.11|17.29|18.93|17.13|0
1643640720000|2022-01-31 14:52:00|19.12|17.3|19.39|17.54|19.39|17.54|19.12|17.3|0
1643640730000|2022-01-31 14:52:10|19.5|17.64|19.5|17.64|19.5|17.64|19.46|17.61|0
1643640740000|2022-01-31 14:52:20|19.57|17.7|19.68|17.8|19.68|17.8|19.57|17.7|0
1643640750000|2022-01-31 14:52:30|19.78|17.9|19.93|18.03|19.93|18.03|19.78|17.9|0
1643640760000|2022-01-31 14:52:40|19.89|18|20|18.1|20|18.1|19.89|18|0
1643640770000|2022-01-31 14:52:50|19.98|18.08|20.15|18.23|20.15|18.23|19.98|18.08|0
1643640780000|2022-01-31 14:53:00|20.2|18.28|20.19|18.26|20.2|18.28|20.19|18.26|0
1643640790000|2022-01-31 14:53:10|20.11|18.2|20.19|18.26|20.19|18.26|20.11|18.2|0
1643640800000|2022-01-31 14:53:20|20.33|18.4|20.33|18.4|20.33|18.4|20.32|18.38|0
1643640810000|2022-01-31 14:53:30|20.3|18.36|20.26|18.33|20.3|18.36|20.26|18.33|0
1643640820000|2022-01-31 14:53:40|20.33|18.4|20.26|18.33|20.33|18.4|20.26|18.33|0
1643640830000|2022-01-31 14:53:50|20.28|18.35|20.26|18.33|20.3|18.36|20.22|18.3|0
1643640840000|2022-01-31 14:54:00|20.22|18.3|20.15|18.23|20.22|18.3|20.15|18.23|0
1643640850000|2022-01-31 14:54:10|20.11|18.2|20.75|18.77|20.75|18.77|20.11|18.2|0
1643640860000|2022-01-31 14:54:20|19.64|17.77|19.64|17.77|19.64|17.77|19.57|17.7|0
1643640870000|2022-01-31 14:54:30|19.62|17.75|19.46|17.61|19.64|17.77|19.46|17.61|0
1643640880000|2022-01-31 14:54:40|19.42|17.57|19.53|17.67|19.53|17.67|19.42|17.57|0
1643640890000|2022-01-31 14:54:50|19.57|17.7|19.5|17.64|19.57|17.7|19.5|17.64|0
1643640900000|2022-01-31 14:55:00|19.57|17.7|19.57|17.7|19.64|17.77|19.57|17.7|0
1643640910000|2022-01-31 14:55:10|19.53|17.67|19.46|17.61|19.57|17.7|19.46|17.61|0
1643640920000|2022-01-31 14:55:20|19.71|17.84|19.69|17.82|19.75|17.87|19.68|17.8|0
1643640930000|2022-01-31 14:55:30|19.68|17.8|19.8|17.92|19.82|17.93|19.68|17.8|0
1643640940000|2022-01-31 14:55:40|19.82|17.93|19.8|17.92|19.82|17.93|19.79|17.9|0
1643640950000|2022-01-31 14:55:50|19.82|17.93|19.75|17.87|19.86|17.97|19.75|17.87|0
1643640960000|2022-01-31 14:56:00|19.86|17.97|19.79|17.9|19.86|17.97|19.75|17.87|0
1643640970000|2022-01-31 14:56:10|19.77|17.88|19.82|17.93|19.9|18|19.77|17.88|0
1643640980000|2022-01-31 14:56:20|19.79|17.9|19.84|17.95|19.84|17.95|19.77|17.88|0
1643640990000|2022-01-31 14:56:30|19.9|18|19.88|17.98|19.9|18|19.86|17.97|0
1643641000000|2022-01-31 14:56:40|19.89|18|19.79|17.9|19.89|18|19.79|17.9|0
1643641010000|2022-01-31 14:56:50|19.75|17.87|19.68|17.8|19.75|17.87|19.6|17.74|0
1643641020000|2022-01-31 14:57:00|19.79|17.9|19.57|17.7|19.79|17.9|19.57|17.7|0
1643641030000|2022-01-31 14:57:10|19.6|17.74|19.35|17.51|19.6|17.74|19.35|17.51|0
1643641040000|2022-01-31 14:57:20|19.31|17.48|19.46|17.61|19.53|17.67|19.31|17.48|0
1643641050000|2022-01-31 14:57:30|19.53|17.67|19.39|17.54|19.53|17.67|19.39|17.54|0
1643641060000|2022-01-31 14:57:40|19.49|17.64|19.39|17.54|19.49|17.64|19.39|17.54|0
1643641070000|2022-01-31 14:57:50|19.28|17.44|19.42|17.57|19.42|17.57|19.28|17.44|0
1643641080000|2022-01-31 14:58:00|19.48|17.62|19.62|17.75|19.62|17.75|19.48|17.62|0
1643641090000|2022-01-31 14:58:10|19.57|17.7|19.64|17.77|19.64|17.77|19.57|17.7|0
1643641100000|2022-01-31 14:58:20|19.57|17.7|19.68|17.8|19.68|17.8|19.57|17.7|0
1643641110000|2022-01-31 14:58:30|19.64|17.77|19.71|17.83|19.71|17.83|19.64|17.77|0
1643641120000|2022-01-31 14:58:40|19.75|17.87|19.86|17.97|19.86|17.97|19.75|17.87|0
1643641130000|2022-01-31 14:58:50|19.82|17.93|19.78|17.9|19.86|17.97|19.78|17.9|0
1643641140000|2022-01-31 14:59:00|19.75|17.87|19.89|18|19.89|18|19.75|17.87|0
1643641150000|2022-01-31 14:59:10|19.86|17.97|19.87|17.98|19.87|17.98|19.86|17.97|0
1643641160000|2022-01-31 14:59:20|19.91|18.01|19.93|18.03|19.93|18.03|19.86|17.97|0
1643641170000|2022-01-31 14:59:30|20|18.1|20.11|18.2|20.11|18.2|20|18.1|0
1643641180000|2022-01-31 14:59:40|20.15|18.23|20.19|18.27|20.19|18.27|20.13|18.21|0
1643641190000|2022-01-31 14:59:50|20.23|18.3|20.41|18.47|20.41|18.47|20.23|18.3|0
1643641200000|2022-01-31 15:00:00|20.52|18.57|20.47|18.52|20.52|18.57|20.47|18.52|0
1643641210000|2022-01-31 15:00:10|20.34|18.4|20.52|18.57|20.52|18.57|20.34|18.4|0
1643641220000|2022-01-31 15:00:20|20.6|18.64|20.83|18.84|20.83|18.84|20.56|18.6|0
1643641230000|2022-01-31 15:00:30|20.75|18.77|20.79|18.81|20.81|18.83|20.75|18.77|0
1643641240000|2022-01-31 15:00:40|20.83|18.84|21.05|19.05|21.05|19.05|20.83|18.84|0
1643641250000|2022-01-31 15:00:50|21.2|19.2|21.27|19.27|21.27|19.27|21.16|19.16|0
1643641260000|2022-01-31 15:01:00|21.24|19.24|21.09|19.09|21.24|19.24|21.05|19.05|0
1643641270000|2022-01-31 15:01:10|21.2|19.2|21.24|19.24|21.27|19.27|21.16|19.16|0
1643641280000|2022-01-31 15:01:20|21.27|19.27|21.27|19.27|21.31|19.31|21.27|19.27|0
1643641290000|2022-01-31 15:01:30|21.24|19.24|21.31|19.31|21.31|19.31|21.24|19.24|0
1643641300000|2022-01-31 15:01:40|21.42|19.42|21.38|19.38|21.46|19.46|21.38|19.38|0
1643641310000|2022-01-31 15:01:50|21.35|19.35|21.35|19.35|21.35|19.35|21.35|19.35|0
1643641320000|2022-01-31 15:02:00|21.31|19.31|21.22|19.22|21.31|19.31|21.13|19.13|0
1643641330000|2022-01-31 15:02:10|21.27|19.27|21.59|19.59|21.59|19.59|21.27|19.27|0
1643641340000|2022-01-31 15:02:20|21.53|19.53|21.53|19.53|21.53|19.53|21.42|19.42|0
1643641350000|2022-01-31 15:02:30|21.46|19.46|21.64|19.64|21.64|19.64|21.46|19.46|0
1643641360000|2022-01-31 15:02:40|21.55|19.55|21.53|19.53|21.55|19.55|21.49|19.49|0
1643641370000|2022-01-31 15:02:50|21.49|19.49|21.53|19.53|21.55|19.55|21.49|19.49|0
1643641380000|2022-01-31 15:03:00|21.61|19.61|21.62|19.62|21.62|19.62|21.53|19.53|0
1643641390000|2022-01-31 15:03:10|21.57|19.57|21.72|19.72|21.72|19.72|21.57|19.57|0
1643641400000|2022-01-31 15:03:20|21.68|19.68|21.42|19.42|21.68|19.68|21.38|19.38|0
1643641410000|2022-01-31 15:03:30|21.38|19.38|21.27|19.27|21.46|19.46|21.27|19.27|0
1643641420000|2022-01-31 15:03:40|21.31|19.31|21.38|19.38|21.38|19.38|21.31|19.31|0
1643641430000|2022-01-31 15:03:50|21.94|19.94|21.94|19.94|21.94|19.94|21.94|19.94|0
1643641440000|2022-01-31 15:04:00|21.87|19.87|20.5|18.55|21.94|19.94|20.47|18.52|0
1643641450000|2022-01-31 15:04:10|20.54|18.59|20.5|18.55|20.54|18.59|20.48|18.53|0
1643641460000|2022-01-31 15:04:20|20.47|18.52|20.54|18.59|20.54|18.59|20.43|18.48|0
1643641470000|2022-01-31 15:04:30|20.62|18.65|20.66|18.69|20.66|18.69|20.62|18.65|0
1643641480000|2022-01-31 15:04:40|20.64|18.67|20.73|18.76|20.73|18.76|20.62|18.65|0
1643641490000|2022-01-31 15:04:50|20.69|18.72|20.5|18.55|20.69|18.72|20.5|18.55|0
1643641500000|2022-01-31 15:05:00|20.48|18.53|20.43|18.48|20.5|18.55|20.35|18.41|0
1643641510000|2022-01-31 15:05:10|20.32|18.38|20.05|18.14|20.32|18.38|20.05|18.14|0
1643641520000|2022-01-31 15:05:20|20.16|18.24|20.24|18.31|20.28|18.35|20.16|18.24|0
1643641530000|2022-01-31 15:05:30|20.09|18.18|20.09|18.18|20.13|18.21|20.07|18.16|0
1643641540000|2022-01-31 15:05:40|20.13|18.21|20.24|18.31|20.24|18.31|20.09|18.18|0
1643641550000|2022-01-31 15:05:50|20.2|18.28|20.39|18.45|20.39|18.45|20.2|18.28|0
1643641560000|2022-01-31 15:06:00|20.31|18.38|20.47|18.52|20.47|18.52|20.31|18.38|0
1643641570000|2022-01-31 15:06:10|20.58|18.62|20.39|18.45|20.62|18.65|20.39|18.45|0
1643641580000|2022-01-31 15:06:20|20.28|18.35|20.28|18.35|20.31|18.38|20.24|18.31|0
1643641590000|2022-01-31 15:06:30|20.31|18.38|20.35|18.41|20.43|18.48|20.31|18.38|0
1643641600000|2022-01-31 15:06:40|20.31|18.38|20.28|18.35|20.31|18.38|20.24|18.31|0
1643641610000|2022-01-31 15:06:50|20.24|18.31|20.28|18.35|20.35|18.41|20.24|18.31|0
1643641620000|2022-01-31 15:07:00|20.2|18.28|20.43|18.48|20.43|18.48|20.2|18.28|0
1643641630000|2022-01-31 15:07:10|20.47|18.52|20.81|18.83|20.81|18.83|20.47|18.52|0
1643641640000|2022-01-31 15:07:20|20.73|18.76|20.75|18.77|20.77|18.79|20.65|18.69|0
1643641650000|2022-01-31 15:07:30|20.81|18.83|20.83|18.84|20.83|18.84|20.79|18.81|0
1643641660000|2022-01-31 15:07:40|20.77|18.79|20.69|18.72|20.77|18.79|20.69|18.72|0
1643641670000|2022-01-31 15:07:50|20.81|18.83|20.83|18.84|20.83|18.84|20.79|18.81|0
1643641680000|2022-01-31 15:08:00|20.81|18.83|21.11|19.11|21.11|19.11|20.81|18.83|0
1643641690000|2022-01-31 15:08:10|21.07|19.07|21.26|19.26|21.26|19.26|21.07|19.07|0
1643641700000|2022-01-31 15:08:20|21.22|19.22|21.18|19.18|21.22|19.22|21.18|19.18|0
1643641710000|2022-01-31 15:08:30|21.15|19.15|21.22|19.22|21.22|19.22|21.15|19.15|0
1643641720000|2022-01-31 15:08:40|21.26|19.26|21.15|19.15|21.3|19.3|21.15|19.15|0
1643641730000|2022-01-31 15:08:50|21.11|19.11|21.33|19.33|21.33|19.33|21.05|19.05|0
1643641740000|2022-01-31 15:09:00|21.41|19.41|21.6|19.6|21.63|19.63|21.3|19.3|0
1643641750000|2022-01-31 15:09:10|21.63|19.63|21.78|19.78|21.78|19.78|21.63|19.63|0
1643641760000|2022-01-31 15:09:20|21.67|19.67|21.65|19.65|21.67|19.67|21.65|19.65|0
1643641770000|2022-01-31 15:09:30|21.6|19.6|21.67|19.67|21.75|19.75|21.6|19.6|0
1643641780000|2022-01-31 15:09:40|21.71|19.71|21.75|19.75|21.75|19.75|21.65|19.65|0
1643641790000|2022-01-31 15:09:50|21.78|19.78|21.86|19.86|21.86|19.86|21.78|19.78|0
1643641800000|2022-01-31 15:10:00|21.94|19.94|22.01|20.01|22.01|20.01|21.94|19.94|0
1643641810000|2022-01-31 15:10:10|21.97|19.97|22.09|20.09|22.09|20.09|21.94|19.94|0
1643641820000|2022-01-31 15:10:20|22.03|20.03|21.75|19.75|22.03|20.03|21.75|19.75|0
1643641830000|2022-01-31 15:10:30|21.82|19.82|21.86|19.86|21.97|19.97|21.82|19.82|0
1643641840000|2022-01-31 15:10:40|21.78|19.78|21.75|19.75|21.78|19.78|21.67|19.67|0
1643641850000|2022-01-31 15:10:50|21.78|19.78|21.29|19.29|21.78|19.78|21.18|19.18|0
1643641860000|2022-01-31 15:11:00|21.35|19.35|21.52|19.52|21.52|19.52|21.35|19.35|0
1643641870000|2022-01-31 15:11:10|21.56|19.56|21.52|19.52|21.56|19.56|21.52|19.52|0
1643641880000|2022-01-31 15:11:20|21.57|19.57|21.44|19.44|21.57|19.57|21.44|19.44|0
1643641890000|2022-01-31 15:11:30|21.48|19.48|21.52|19.52|21.52|19.52|21.48|19.48|0
1643641900000|2022-01-31 15:11:40|21.48|19.48|21.48|19.48|21.56|19.56|21.48|19.48|0
1643641910000|2022-01-31 15:11:50|21.52|19.52|21.48|19.48|21.52|19.52|21.44|19.44|0
1643641920000|2022-01-31 15:12:00|21.52|19.52|21.59|19.59|21.63|19.63|21.52|19.52|0
1643641930000|2022-01-31 15:12:10|21.52|19.52|21.63|19.63|21.63|19.63|21.52|19.52|0
1643641940000|2022-01-31 15:12:20|21.74|19.74|21.74|19.74|21.74|19.74|21.74|19.74|0
1643641950000|2022-01-31 15:12:30|21.71|19.71|21.9|19.9|21.9|19.9|21.71|19.71|0
1643641960000|2022-01-31 15:12:40|21.86|19.86|22.05|20.05|22.05|20.05|21.86|19.86|0
1643641970000|2022-01-31 15:12:50|21.97|19.97|22.01|20.01|22.03|20.03|21.97|19.97|0
1643641980000|2022-01-31 15:13:00|21.97|19.97|21.74|19.74|21.97|19.97|21.74|19.74|0
1643641990000|2022-01-31 15:13:10|21.67|19.67|21.78|19.78|21.78|19.78|21.67|19.67|0
1643642000000|2022-01-31 15:13:20|21.74|19.74|21.56|19.56|21.74|19.74|21.56|19.56|0
1643642010000|2022-01-31 15:13:30|21.67|19.67|21.48|19.48|21.69|19.69|21.48|19.48|0
1643642020000|2022-01-31 15:13:40|21.57|19.57|21.59|19.59|21.59|19.59|21.54|19.54|0
1643642030000|2022-01-31 15:13:50|21.56|19.56|21.59|19.59|21.63|19.63|21.56|19.56|0
1643642040000|2022-01-31 15:14:00|21.52|19.52|21.67|19.67|21.67|19.67|21.52|19.52|0
1643642050000|2022-01-31 15:14:10|21.65|19.65|21.56|19.56|21.65|19.65|21.56|19.56|0
1643642060000|2022-01-31 15:14:20|21.52|19.52|21.71|19.71|21.71|19.71|21.52|19.52|0
1643642070000|2022-01-31 15:14:30|21.82|19.82|21.82|19.82|21.82|19.82|21.78|19.78|0
1643642080000|2022-01-31 15:14:40|21.78|19.78|21.86|19.86|21.86|19.86|21.78|19.78|0
1643642090000|2022-01-31 15:14:50|21.78|19.78|21.63|19.63|21.78|19.78|21.63|19.63|0
1643642100000|2022-01-31 15:15:00|21.69|19.69|21.86|19.86|21.86|19.86|21.69|19.69|0
1643642110000|2022-01-31 15:15:10|21.67|19.67|21.74|19.74|21.74|19.74|21.67|19.67|0
1643642120000|2022-01-31 15:15:20|21.59|19.59|21.78|19.78|21.78|19.78|21.59|19.59|0
1643642130000|2022-01-31 15:15:30|21.67|19.67|21.86|19.86|21.86|19.86|21.67|19.67|0
1643642140000|2022-01-31 15:15:40|21.9|19.9|21.84|19.84|21.9|19.9|21.84|19.84|0
1643642150000|2022-01-31 15:15:50|21.86|19.86|22.05|20.05|22.05|20.05|21.86|19.86|0
1643642160000|2022-01-31 15:16:00|22.09|20.09|21.82|19.82|22.09|20.09|21.82|19.82|0
1643642170000|2022-01-31 15:16:10|21.86|19.86|21.91|19.91|21.93|19.93|21.86|19.86|0
1643642180000|2022-01-31 15:16:20|21.89|19.89|21.86|19.86|21.97|19.97|21.86|19.86|0
1643642190000|2022-01-31 15:16:30|21.97|19.97|22.07|20.07|22.07|20.07|21.97|19.97|0
1643642200000|2022-01-31 15:16:40|22.01|20.01|21.97|19.97|22.03|20.03|21.97|19.97|0
1643642210000|2022-01-31 15:16:50|22.07|20.07|21.89|19.89|22.07|20.07|21.89|19.89|0
1643642220000|2022-01-31 15:17:00|21.82|19.82|22.05|20.05|22.05|20.05|21.82|19.82|0
1643642230000|2022-01-31 15:17:10|22.09|20.09|22.09|20.09|22.12|20.12|22.09|20.09|0
1643642240000|2022-01-31 15:17:20|22.03|20.03|22.05|20.05|22.12|20.12|22.03|20.03|0
1643642250000|2022-01-31 15:17:30|22.12|20.12|22.05|20.05|22.12|20.12|22.01|20.01|0
1643642260000|2022-01-31 15:17:40|22.09|20.09|22.01|20.01|22.09|20.09|22.01|20.01|0
1643642270000|2022-01-31 15:17:50|22.05|20.05|21.93|19.93|22.05|20.05|21.93|19.93|0
1643642280000|2022-01-31 15:18:00|21.97|19.97|21.74|19.74|21.97|19.97|21.74|19.74|0
1643642290000|2022-01-31 15:18:10|21.93|19.93|21.93|19.93|21.95|19.95|21.93|19.93|0
1643642300000|2022-01-31 15:18:20|21.97|19.97|22.2|20.2|22.28|20.28|21.97|19.97|0
1643642310000|2022-01-31 15:18:30|22.28|20.28|22.24|20.24|22.28|20.28|22.2|20.2|0
1643642320000|2022-01-31 15:18:40|22.47|20.47|22.39|20.39|22.47|20.47|22.35|20.35|0
1643642330000|2022-01-31 15:18:50|22.28|20.28|22.01|20.01|22.32|20.32|22.01|20.01|0
1643642340000|2022-01-31 15:19:00|22.05|20.05|21.44|19.44|22.05|20.05|21.44|19.44|0
1643642350000|2022-01-31 15:19:10|21.37|19.37|21.52|19.52|21.52|19.52|21.37|19.37|0
1643642360000|2022-01-31 15:19:20|21.48|19.48|21.52|19.52|21.61|19.61|21.48|19.48|0
1643642370000|2022-01-31 15:19:30|21.48|19.48|21.51|19.51|21.55|19.55|21.48|19.48|0
1643642380000|2022-01-31 15:19:40|21.57|19.57|21.63|19.63|21.63|19.63|21.57|19.57|0
1643642390000|2022-01-31 15:19:50|21.59|19.59|21.42|19.42|21.59|19.59|21.42|19.42|0
1643642400000|2022-01-31 15:20:00|21.61|19.61|21.7|19.7|21.74|19.74|21.61|19.61|0
1643642410000|2022-01-31 15:20:10|21.59|19.59|21.59|19.59|21.59|19.59|21.55|19.55|0
1643642420000|2022-01-31 15:20:20|21.74|19.74|21.76|19.76|21.78|19.78|21.7|19.7|0
1643642430000|2022-01-31 15:20:30|21.8|19.8|21.72|19.72|21.8|19.8|21.72|19.72|0
1643642440000|2022-01-31 15:20:40|21.78|19.78|21.63|19.63|21.78|19.78|21.59|19.59|0
1643642450000|2022-01-31 15:20:50|21.67|19.67|21.7|19.7|21.7|19.7|21.63|19.63|0
1643642460000|2022-01-31 15:21:00|21.51|19.51|23.1|21.1|23.1|21.1|21.51|19.51|0
1643642470000|2022-01-31 15:21:10|23.08|21.08|23.26|21.26|23.26|21.26|22.9|20.9|0
1643642480000|2022-01-31 15:21:20|23.18|21.18|23.33|21.33|23.35|21.35|23.12|21.12|0
1643642490000|2022-01-31 15:21:30|23.35|21.35|23.45|21.45|23.45|21.45|23.35|21.35|0
1643642500000|2022-01-31 15:21:40|23.26|21.26|23.41|21.41|23.41|21.41|23.26|21.26|0
1643642510000|2022-01-31 15:21:50|23.45|21.45|23.61|21.61|23.61|21.61|23.41|21.41|0
1643642520000|2022-01-31 15:22:00|23.59|21.59|23.77|21.77|23.81|21.81|23.59|21.59|0
1643642530000|2022-01-31 15:22:10|23.93|21.93|23.91|21.91|23.93|21.93|23.89|21.89|0
1643642540000|2022-01-31 15:22:20|24.05|22.05|24.05|22.05|24.11|22.11|24.05|22.05|0
1643642550000|2022-01-31 15:22:30|24.09|22.09|24.58|22.58|24.65|22.65|24.09|22.09|0
1643642560000|2022-01-31 15:22:40|24.54|22.54|24.67|22.67|24.67|22.67|24.54|22.54|0
1643642570000|2022-01-31 15:22:50|24.63|22.63|24.63|22.63|24.67|22.67|24.58|22.58|0
1643642580000|2022-01-31 15:23:00|24.54|22.54|24.46|22.46|24.54|22.54|24.44|22.44|0
1643642590000|2022-01-31 15:23:10|24.54|22.54|24.67|22.67|24.67|22.67|24.54|22.54|0
1643642600000|2022-01-31 15:23:20|24.79|22.79|24.5|22.5|24.79|22.79|24.5|22.5|0
1643642610000|2022-01-31 15:23:30|24.62|22.62|25.21|23.21|25.38|23.38|24.62|22.62|0
1643642620000|2022-01-31 15:23:40|25.09|23.09|25.13|23.13|25.23|23.23|25.04|23.04|0
1643642630000|2022-01-31 15:23:50|23.99|21.99|23.99|21.99|24.07|22.07|23.99|21.99|0
1643642640000|2022-01-31 15:24:00|23.95|21.95|23.71|21.71|23.95|21.95|23.71|21.71|0
1643642650000|2022-01-31 15:24:10|23.67|21.67|23.63|21.63|23.67|21.67|23.55|21.55|0
1643642660000|2022-01-31 15:24:20|23.71|21.71|23.55|21.55|23.71|21.71|23.55|21.55|0
1643642670000|2022-01-31 15:24:30|23.59|21.59|23.63|21.63|23.63|21.63|23.59|21.59|0
1643642680000|2022-01-31 15:24:40|23.67|21.67|23.79|21.79|23.79|21.79|23.63|21.63|0
1643642690000|2022-01-31 15:24:50|23.75|21.75|23.71|21.71|23.83|21.83|23.71|21.71|0
1643642700000|2022-01-31 15:25:00|23.75|21.75|23.87|21.87|23.91|21.91|23.75|21.75|0
1643642710000|2022-01-31 15:25:10|23.83|21.83|23.87|21.87|23.95|21.95|23.83|21.83|0
1643642720000|2022-01-31 15:25:20|23.91|21.91|23.75|21.75|23.91|21.91|23.75|21.75|0
1643642730000|2022-01-31 15:25:30|23.77|21.77|23.67|21.67|23.77|21.77|23.63|21.63|0
1643642740000|2022-01-31 15:25:40|23.71|21.71|23.46|21.46|23.71|21.71|23.46|21.46|0
1643642750000|2022-01-31 15:25:50|23.42|21.42|23.3|21.3|23.42|21.42|23.22|21.22|0
1643642760000|2022-01-31 15:26:00|23.38|21.38|23.34|21.34|23.38|21.38|23.3|21.3|0
1643642770000|2022-01-31 15:26:10|23.3|21.3|23.5|21.5|23.5|21.5|23.3|21.3|0
1643642780000|2022-01-31 15:26:20|23.47|21.47|23.39|21.39|23.47|21.47|23.39|21.39|0
1643642790000|2022-01-31 15:26:30|23.38|21.38|23.22|21.22|23.38|21.38|23.22|21.22|0
1643642800000|2022-01-31 15:26:40|23.12|21.12|23.14|21.14|23.14|21.14|23.02|21.02|0
1643642810000|2022-01-31 15:26:50|23.26|21.26|23.06|21.06|23.26|21.26|23.06|21.06|0
1643642820000|2022-01-31 15:27:00|23.04|21.04|23.22|21.22|23.22|21.22|23.04|21.04|0
1643642830000|2022-01-31 15:27:10|23.16|21.16|23.22|21.22|23.22|21.22|23.16|21.16|0
1643642840000|2022-01-31 15:27:20|23.28|21.28|23.26|21.26|23.28|21.28|23.22|21.22|0
1643642850000|2022-01-31 15:27:30|23.18|21.18|23.14|21.14|23.2|21.2|23.14|21.14|0
1643642860000|2022-01-31 15:27:40|22.98|20.98|22.98|20.98|23.02|21.02|22.98|20.98|0
1643642870000|2022-01-31 15:27:50|23.02|21.02|23.16|21.16|23.16|21.16|23.02|21.02|0
1643642880000|2022-01-31 15:28:00|23.14|21.14|23.18|21.18|23.24|21.24|23.14|21.14|0
1643642890000|2022-01-31 15:28:10|23.1|21.1|22.71|20.71|23.1|21.1|22.71|20.71|0
1643642900000|2022-01-31 15:28:20|22.55|20.55|22.71|20.71|22.75|20.75|22.55|20.55|0
1643642910000|2022-01-31 15:28:30|22.75|20.75|22.63|20.63|22.75|20.75|22.63|20.63|0
1643642920000|2022-01-31 15:28:40|22.57|20.57|22.55|20.55|22.59|20.59|22.51|20.51|0
1643642930000|2022-01-31 15:28:50|22.4|20.4|22.47|20.47|22.47|20.47|22.4|20.4|0
1643642940000|2022-01-31 15:29:00|22.57|20.57|22.55|20.55|22.67|20.67|22.55|20.55|0
1643642950000|2022-01-31 15:29:10|22.53|20.53|22.44|20.44|22.55|20.55|22.44|20.44|0
1643642960000|2022-01-31 15:29:20|22.55|20.55|22.53|20.53|22.55|20.55|22.53|20.53|0
1643642970000|2022-01-31 15:29:30|22.51|20.51|22.09|20.09|22.51|20.51|22.09|20.09|0
1643642980000|2022-01-31 15:29:40|22.11|20.11|22.05|20.05|22.11|20.11|22.05|20.05|0
1643642990000|2022-01-31 15:29:50|22.09|20.09|22.02|20.02|22.09|20.09|22.02|20.02|0
1643643000000|2022-01-31 15:30:00|21.98|19.98|22.13|20.13|22.13|20.13|21.98|19.98|0
1643643010000|2022-01-31 15:30:10|22.28|20.28|22.47|20.47|22.47|20.47|22.22|20.22|0
1643643020000|2022-01-31 15:30:20|22.44|20.44|22.59|20.59|22.59|20.59|22.4|20.4|0
1643643030000|2022-01-31 15:30:30|22.57|20.57|22.51|20.51|22.57|20.57|22.51|20.51|0
1643643040000|2022-01-31 15:30:40|22.43|20.43|22.34|20.34|22.43|20.43|22.32|20.32|0
1643643050000|2022-01-31 15:30:50|22.11|20.11|21.92|19.92|22.11|20.11|21.92|19.92|0
1643643060000|2022-01-31 15:31:00|21.75|19.75|21.71|19.71|21.75|19.75|21.6|19.6|0
1643643070000|2022-01-31 15:31:10|21.83|19.83|21.83|19.83|21.88|19.88|21.83|19.83|0
1643643080000|2022-01-31 15:31:20|21.92|19.92|21.94|19.94|21.94|19.94|21.9|19.9|0
1643643090000|2022-01-31 15:31:30|22.09|20.09|21.94|19.94|22.09|20.09|21.94|19.94|0
1643643100000|2022-01-31 15:31:40|22.01|20.01|22.28|20.28|22.28|20.28|22.01|20.01|0
1643643110000|2022-01-31 15:31:50|22.43|20.43|22.51|20.51|22.51|20.51|22.32|20.32|0
1643643120000|2022-01-31 15:32:00|22.47|20.47|22.43|20.43|22.47|20.47|22.43|20.43|0
1643643130000|2022-01-31 15:32:10|22.47|20.47|22.36|20.36|22.51|20.51|22.36|20.36|0
1643643140000|2022-01-31 15:32:20|22.32|20.32|22.17|20.17|22.32|20.32|22.17|20.17|0
1643643150000|2022-01-31 15:32:30|22.24|20.24|22.28|20.28|22.28|20.28|22.24|20.24|0
1643643160000|2022-01-31 15:32:40|22.11|20.11|22.24|20.24|22.24|20.24|22.11|20.11|0
1643643170000|2022-01-31 15:32:50|22.36|20.36|22.24|20.24|22.36|20.36|22.24|20.24|0
1643643180000|2022-01-31 15:33:00|22.32|20.32|22.3|20.3|22.36|20.36|22.3|20.3|0
1643643190000|2022-01-31 15:33:10|22.32|20.32|22.38|20.38|22.38|20.38|22.17|20.17|0
1643643200000|2022-01-31 15:33:20|22.43|20.43|22.41|20.41|22.43|20.43|22.38|20.38|0
1643643210000|2022-01-31 15:33:30|22.4|20.4|22.67|20.67|22.67|20.67|22.4|20.4|0
1643643220000|2022-01-31 15:33:40|22.86|20.86|22.78|20.78|22.86|20.86|22.78|20.78|0
1643643230000|2022-01-31 15:33:50|22.74|20.74|22.63|20.63|22.74|20.74|22.59|20.59|0
1643643240000|2022-01-31 15:34:00|22.66|20.66|22.51|20.51|22.66|20.66|22.51|20.51|0
1643643250000|2022-01-31 15:34:10|22.61|20.61|22.7|20.7|22.7|20.7|22.57|20.57|0
1643643260000|2022-01-31 15:34:20|22.66|20.66|22.59|20.59|22.74|20.74|22.59|20.59|0
1643643270000|2022-01-31 15:34:30|22.7|20.7|22.59|20.59|22.7|20.7|22.59|20.59|0
1643643280000|2022-01-31 15:34:40|22.51|20.51|22.37|20.37|22.51|20.51|22.36|20.36|0
1643643290000|2022-01-31 15:34:50|22.39|20.39|22.61|20.61|22.61|20.61|22.39|20.39|0
1643643300000|2022-01-31 15:35:00|22.63|20.63|22.51|20.51|22.63|20.63|22.51|20.51|0
1643643310000|2022-01-31 15:35:10|22.7|20.7|22.51|20.51|22.7|20.7|22.51|20.51|0
1643643320000|2022-01-31 15:35:20|22.55|20.55|22.68|20.68|22.68|20.68|22.55|20.55|0
1643643330000|2022-01-31 15:35:30|22.86|20.86|22.98|20.98|22.98|20.98|22.86|20.86|0
1643643340000|2022-01-31 15:35:40|23.02|21.02|23.02|21.02|23.03|21.03|22.99|20.99|0
1643643350000|2022-01-31 15:35:50|22.82|20.82|23.02|21.02|23.02|21.02|22.82|20.82|0
1643643360000|2022-01-31 15:36:00|23.05|21.05|23.13|21.13|23.13|21.13|23.05|21.05|0
1643643370000|2022-01-31 15:36:10|23.09|21.09|22.7|20.7|23.09|21.09|22.7|20.7|0
1643643380000|2022-01-31 15:36:20|22.63|20.63|22.76|20.76|22.86|20.86|22.63|20.63|0
1643643390000|2022-01-31 15:36:30|22.74|20.74|22.76|20.76|22.8|20.8|22.74|20.74|0
1643643400000|2022-01-31 15:36:40|22.74|20.74|22.9|20.9|22.9|20.9|22.74|20.74|0
1643643410000|2022-01-31 15:36:50|22.7|20.7|22.51|20.51|22.7|20.7|22.47|20.47|0
1643643420000|2022-01-31 15:37:00|22.45|20.45|22.47|20.47|22.47|20.47|22.35|20.35|0
1643643430000|2022-01-31 15:37:10|22.05|20.05|22.14|20.14|22.14|20.14|22.05|20.05|0
1643643440000|2022-01-31 15:37:20|22.32|20.32|22.45|20.45|22.49|20.49|22.32|20.32|0
1643643450000|2022-01-31 15:37:30|22.47|20.47|22.01|20.01|22.47|20.47|22.01|20.01|0
1643643460000|2022-01-31 15:37:40|21.94|19.94|22.01|20.01|22.03|20.03|21.94|19.94|0
1643643470000|2022-01-31 15:37:50|22.07|20.07|22.11|20.11|22.11|20.11|22.07|20.07|0
1643643480000|2022-01-31 15:38:00|22.14|20.14|22.28|20.28|22.28|20.28|22.11|20.11|0
1643643490000|2022-01-31 15:38:10|22.18|20.18|22.24|20.24|22.28|20.28|22.13|20.13|0
1643643500000|2022-01-31 15:38:20|22.28|20.28|22.16|20.16|22.28|20.28|22.16|20.16|0
1643643510000|2022-01-31 15:38:30|22.24|20.24|21.86|19.86|22.24|20.24|21.86|19.86|0
1643643520000|2022-01-31 15:38:40|21.88|19.88|21.88|19.88|21.92|19.92|21.88|19.88|0
1643643530000|2022-01-31 15:38:50|21.94|19.94|21.84|19.84|21.94|19.94|21.84|19.84|0
1643643540000|2022-01-31 15:39:00|22.95|20.95|22.95|20.95|22.97|20.97|22.95|20.95|0
1643643550000|2022-01-31 15:39:10|22.87|20.87|23.04|21.04|23.04|21.04|22.79|20.79|0
1643643560000|2022-01-31 15:39:20|23.12|21.12|22.87|20.87|23.12|21.12|22.87|20.87|0
1643643570000|2022-01-31 15:39:30|22.77|20.77|22.87|20.87|22.87|20.87|22.71|20.71|0
1643643580000|2022-01-31 15:39:40|22.79|20.79|22.97|20.97|22.97|20.97|22.79|20.79|0
1643643590000|2022-01-31 15:39:50|22.89|20.89|22.75|20.75|22.89|20.89|22.75|20.75|0
1643643600000|2022-01-31 15:40:00|22.73|20.73|22.58|20.58|22.73|20.73|22.58|20.58|0
1643643610000|2022-01-31 15:40:10|22.35|20.35|22.64|20.64|22.66|20.66|22.35|20.35|0
1643643620000|2022-01-31 15:40:20|22.58|20.58|22.62|20.62|22.62|20.62|22.48|20.48|0
1643643630000|2022-01-31 15:40:30|22.58|20.58|22.52|20.52|22.58|20.58|22.43|20.43|0
1643643640000|2022-01-31 15:40:40|22.54|20.54|22.31|20.31|22.58|20.58|22.31|20.31|0
1643643650000|2022-01-31 15:40:50|22.27|20.27|22.2|20.2|22.27|20.27|22.2|20.2|0
1643643660000|2022-01-31 15:41:00|22.24|20.24|22.24|20.24|22.31|20.31|22.24|20.24|0
1643643670000|2022-01-31 15:41:10|22.2|20.2|22.35|20.35|22.35|20.35|22.2|20.2|0
1643643680000|2022-01-31 15:41:20|22.31|20.31|22.27|20.27|22.31|20.31|22.2|20.2|0
1643643690000|2022-01-31 15:41:30|22.46|20.46|22.47|20.47|22.54|20.54|22.46|20.46|0
1643643700000|2022-01-31 15:41:40|22.43|20.43|22.39|20.39|22.43|20.43|22.39|20.39|0
1643643710000|2022-01-31 15:41:50|22.31|20.31|22.59|20.59|22.61|20.61|22.24|20.24|0
1643643720000|2022-01-31 15:42:00|22.47|20.47|22.49|20.49|22.57|20.57|22.47|20.47|0
1643643730000|2022-01-31 15:42:10|22.53|20.53|22.61|20.61|22.61|20.61|22.49|20.49|0
1643643740000|2022-01-31 15:42:20|22.51|20.51|22.49|20.49|22.61|20.61|22.49|20.49|0
1643643750000|2022-01-31 15:42:30|22.53|20.53|22.65|20.65|22.65|20.65|22.53|20.53|0
1643643760000|2022-01-31 15:42:40|22.69|20.69|22.53|20.53|22.69|20.69|22.53|20.53|0
1643643770000|2022-01-31 15:42:50|22.61|20.61|22.72|20.72|22.72|20.72|22.61|20.61|0
1643643780000|2022-01-31 15:43:00|22.61|20.61|22.53|20.53|22.61|20.61|22.49|20.49|0
1643643790000|2022-01-31 15:43:10|22.65|20.65|22.63|20.63|22.65|20.65|22.63|20.63|0
1643643800000|2022-01-31 15:43:20|22.8|20.8|23.03|21.03|23.03|21.03|22.8|20.8|0
1643643810000|2022-01-31 15:43:30|23.11|21.11|23.11|21.11|23.13|21.13|23.11|21.11|0
1643643820000|2022-01-31 15:43:40|23.13|21.13|23.35|21.35|23.35|21.35|23.13|21.13|0
1643643830000|2022-01-31 15:43:50|23.42|21.42|23.31|21.31|23.42|21.42|23.31|21.31|0
1643643840000|2022-01-31 15:44:00|23.19|21.19|23.38|21.38|23.38|21.38|23.19|21.19|0
1643643850000|2022-01-31 15:44:10|23.5|21.5|23.46|21.46|23.5|21.5|23.46|21.46|0
1643643860000|2022-01-31 15:44:20|23.31|21.31|23.44|21.44|23.46|21.46|23.31|21.31|0
1643643870000|2022-01-31 15:44:30|23.4|21.4|23.54|21.54|23.54|21.54|23.38|21.38|0
1643643880000|2022-01-31 15:44:40|23.46|21.46|23.46|21.46|23.48|21.48|23.46|21.46|0
1643643890000|2022-01-31 15:44:50|23.34|21.34|23.54|21.54|23.54|21.54|23.34|21.34|0
1643643900000|2022-01-31 15:45:00|23.42|21.42|23.38|21.38|23.42|21.42|23.38|21.38|0
1643643910000|2022-01-31 15:45:10|23.34|21.34|23.42|21.42|23.42|21.42|23.19|21.19|0
1643643920000|2022-01-31 15:45:20|23.27|21.27|23.19|21.19|23.27|21.27|23.15|21.15|0
1643643930000|2022-01-31 15:45:30|23.27|21.27|23.19|21.19|23.27|21.27|23.15|21.15|0
1643643940000|2022-01-31 15:45:40|23.11|21.11|22.84|20.84|23.11|21.11|22.8|20.8|0
1643643950000|2022-01-31 15:45:50|22.92|20.92|22.86|20.86|22.92|20.92|22.84|20.84|0
1643643960000|2022-01-31 15:46:00|22.76|20.76|22.68|20.68|22.88|20.88|22.68|20.68|0
1643643970000|2022-01-31 15:46:10|22.53|20.53|22.53|20.53|22.57|20.57|22.53|20.53|0
1643643980000|2022-01-31 15:46:20|22.49|20.49|22.49|20.49|22.53|20.53|22.49|20.49|0
1643643990000|2022-01-31 15:46:30|22.45|20.45|22.49|20.49|22.49|20.49|22.45|20.45|0
1643644000000|2022-01-31 15:46:40|22.59|20.59|22.57|20.57|22.59|20.59|22.57|20.57|0
1643644010000|2022-01-31 15:46:50|22.61|20.61|22.57|20.57|22.64|20.64|22.57|20.57|0
1643644020000|2022-01-31 15:47:00|22.53|20.53|22.45|20.45|22.55|20.55|22.45|20.45|0
1643644030000|2022-01-31 15:47:10|22.26|20.26|22.53|20.53|22.57|20.57|22.26|20.26|0
1643644040000|2022-01-31 15:47:20|22.45|20.45|22.38|20.38|22.45|20.45|22.38|20.38|0
1643644050000|2022-01-31 15:47:30|22.42|20.42|22.3|20.3|22.42|20.42|22.3|20.3|0
1643644060000|2022-01-31 15:47:40|22.34|20.34|22.26|20.26|22.34|20.34|22.26|20.26|0
1643644070000|2022-01-31 15:47:50|22.3|20.3|22.28|20.28|22.36|20.36|22.28|20.28|0
1643644080000|2022-01-31 15:48:00|22.34|20.34|22.38|20.38|22.42|20.42|22.34|20.34|0
1643644090000|2022-01-31 15:48:10|22.45|20.45|22.45|20.45|22.45|20.45|22.45|20.45|0
1643644100000|2022-01-31 15:48:20|22.49|20.49|22.53|20.53|22.53|20.53|22.38|20.38|0
1643644110000|2022-01-31 15:48:30|22.61|20.61|22.53|20.53|22.61|20.61|22.49|20.49|0
1643644120000|2022-01-31 15:48:40|22.61|20.61|22.62|20.62|22.72|20.72|22.61|20.61|0
1643644130000|2022-01-31 15:48:50|22.64|20.64|22.84|20.84|22.84|20.84|22.64|20.64|0
1643644140000|2022-01-31 15:49:00|22.87|20.87|22.93|20.93|22.95|20.95|22.87|20.87|0
1643644150000|2022-01-31 15:49:10|22.99|20.99|23.07|21.07|23.07|21.07|22.99|20.99|0
1643644160000|2022-01-31 15:49:20|23.11|21.11|23.11|21.11|23.15|21.15|23.11|21.11|0
1643644170000|2022-01-31 15:49:30|22.99|20.99|23.03|21.03|23.07|21.07|22.99|20.99|0
1643644180000|2022-01-31 15:49:40|23.07|21.07|22.84|20.84|23.07|21.07|22.84|20.84|0
1643644190000|2022-01-31 15:49:50|22.89|20.89|22.97|20.97|22.97|20.97|22.89|20.89|0
1643644200000|2022-01-31 15:50:00|22.95|20.95|22.97|20.97|23.11|21.11|22.95|20.95|0
1643644210000|2022-01-31 15:50:10|22.91|20.91|23.03|21.03|23.03|21.03|22.87|20.87|0
1643644220000|2022-01-31 15:50:20|23.07|21.07|23.46|21.46|23.46|21.46|23.07|21.07|0
1643644230000|2022-01-31 15:50:30|23.58|21.58|23.7|21.7|23.7|21.7|23.58|21.58|0
1643644240000|2022-01-31 15:50:40|23.78|21.78|23.76|21.76|23.82|21.82|23.76|21.76|0
1643644250000|2022-01-31 15:50:50|23.7|21.7|23.74|21.74|23.8|21.8|23.6|21.6|0
1643644260000|2022-01-31 15:51:00|23.9|21.9|24.14|22.14|24.14|22.14|23.9|21.9|0
1643644270000|2022-01-31 15:51:10|24.22|22.22|24.3|22.3|24.3|22.3|24.22|22.22|0
1643644280000|2022-01-31 15:51:20|24.26|22.26|24.22|22.22|24.26|22.26|24.02|22.02|0
1643644290000|2022-01-31 15:51:30|24.3|22.3|24.12|22.12|24.3|22.3|24.12|22.12|0
1643644300000|2022-01-31 15:51:40|24.14|22.14|24.2|22.2|24.22|22.22|24.14|22.14|0
1643644310000|2022-01-31 15:51:50|24.26|22.26|24.26|22.26|24.34|22.34|24.22|22.22|0
1643644320000|2022-01-31 15:52:00|24.22|22.22|24.14|22.14|24.22|22.22|24.14|22.14|0
1643644330000|2022-01-31 15:52:10|24.12|22.12|24.18|22.18|24.18|22.18|24.1|22.1|0
1643644340000|2022-01-31 15:52:20|24.14|22.14|24.1|22.1|24.24|22.24|24.1|22.1|0
1643644350000|2022-01-31 15:52:30|24.18|22.18|24.1|22.1|24.18|22.18|24.1|22.1|0
1643644360000|2022-01-31 15:52:40|24.06|22.06|24.1|22.1|24.1|22.1|23.98|21.98|0
1643644370000|2022-01-31 15:52:50|24.14|22.14|24.26|22.26|24.26|22.26|24.14|22.14|0
1643644380000|2022-01-31 15:53:00|24.24|22.24|24.42|22.42|24.42|22.42|24.24|22.24|0
1643644390000|2022-01-31 15:53:10|24.38|22.38|24.38|22.38|24.38|22.38|24.26|22.26|0
1643644400000|2022-01-31 15:53:20|24.42|22.42|24.46|22.46|24.46|22.46|24.42|22.42|0
1643644410000|2022-01-31 15:53:30|24.48|22.48|24.48|22.48|24.58|22.58|24.44|22.44|0
1643644420000|2022-01-31 15:53:40|24.5|22.5|24.5|22.5|24.54|22.54|24.5|22.5|0
1643644430000|2022-01-31 15:53:50|24.46|22.46|24.4|22.4|24.5|22.5|24.4|22.4|0
1643644440000|2022-01-31 15:54:00|24.42|22.42|24.54|22.54|24.54|22.54|24.42|22.42|0
1643644450000|2022-01-31 15:54:10|24.62|22.62|24.38|22.38|24.62|22.62|24.38|22.38|0
1643644460000|2022-01-31 15:54:20|24.42|22.42|24.2|22.2|24.42|22.42|24.2|22.2|0
1643644470000|2022-01-31 15:54:30|24.32|22.32|24.36|22.36|24.36|22.36|24.32|22.32|0
1643644480000|2022-01-31 15:54:40|24.3|22.3|24.34|22.34|24.34|22.34|24.3|22.3|0
1643644490000|2022-01-31 15:54:50|24.38|22.38|24.26|22.26|24.38|22.38|24.26|22.26|0
1643644500000|2022-01-31 15:55:00|24.34|22.34|24.34|22.34|24.38|22.38|24.34|22.34|0
1643644510000|2022-01-31 15:55:10|24.32|22.32|24.34|22.34|24.34|22.34|24.3|22.3|0
1643644520000|2022-01-31 15:55:20|24.24|22.24|24.3|22.3|24.3|22.3|24.24|22.24|0
1643644530000|2022-01-31 15:55:30|24.22|22.22|24.3|22.3|24.34|22.34|24.22|22.22|0
1643644540000|2022-01-31 15:55:40|24.42|22.42|24.38|22.38|24.42|22.42|24.38|22.38|0
1643644550000|2022-01-31 15:55:50|24.42|22.42|24.48|22.48|24.48|22.48|24.42|22.42|0
1643644560000|2022-01-31 15:56:00|24.42|22.42|24.3|22.3|24.42|22.42|24.3|22.3|0
1643644570000|2022-01-31 15:56:10|24.05|22.05|24.05|22.05|24.05|22.05|23.91|21.91|0
1643644580000|2022-01-31 15:56:20|24.1|22.1|24.32|22.32|24.36|22.36|24.1|22.1|0
1643644590000|2022-01-31 15:56:30|24.24|22.24|24.18|22.18|24.24|22.24|24.18|22.18|0
1643644600000|2022-01-31 15:56:40|24.05|22.05|23.85|21.85|24.05|22.05|23.85|21.85|0
1643644610000|2022-01-31 15:56:50|24.08|22.08|24.26|22.26|24.26|22.26|24.04|22.04|0
1643644620000|2022-01-31 15:57:00|24.32|22.32|23.21|21.21|24.36|22.36|23.17|21.17|0
1643644630000|2022-01-31 15:57:10|23.25|21.25|23.23|21.23|23.25|21.25|23.21|21.21|0
1643644640000|2022-01-31 15:57:20|23.25|21.25|23.25|21.25|23.33|21.33|23.25|21.25|0
1643644650000|2022-01-31 15:57:30|23.21|21.21|23.25|21.25|23.29|21.29|23.17|21.17|0
1643644660000|2022-01-31 15:57:40|23.27|21.27|23.21|21.21|23.27|21.27|23.21|21.21|0
1643644670000|2022-01-31 15:57:50|23.31|21.31|23.25|21.25|23.31|21.31|23.25|21.25|0
1643644680000|2022-01-31 15:58:00|23.23|21.23|23.11|21.11|23.27|21.27|23.11|21.11|0
1643644690000|2022-01-31 15:58:10|23.23|21.23|23.35|21.35|23.35|21.35|23.23|21.23|0
1643644700000|2022-01-31 15:58:20|23.33|21.33|23.01|21.01|23.33|21.33|23.01|21.01|0
1643644710000|2022-01-31 15:58:30|23.13|21.13|22.7|20.7|23.13|21.13|22.62|20.62|0
1643644720000|2022-01-31 15:58:40|22.78|20.78|22.43|20.43|22.78|20.78|22.43|20.43|0
1643644730000|2022-01-31 15:58:50|22.55|20.55|22.7|20.7|22.7|20.7|22.55|20.55|0
1643644740000|2022-01-31 15:59:00|22.78|20.78|22.93|20.93|22.93|20.93|22.76|20.76|0
1643644750000|2022-01-31 15:59:10|22.9|20.9|22.95|20.95|22.97|20.97|22.9|20.9|0
1643644760000|2022-01-31 15:59:20|22.93|20.93|22.93|20.93|22.97|20.97|22.9|20.9|0
1643644770000|2022-01-31 15:59:30|23.01|21.01|22.93|20.93|23.01|21.01|22.9|20.9|0
1643644780000|2022-01-31 15:59:40|23.05|21.05|23.23|21.23|23.23|21.23|23.05|21.05|0
1643644790000|2022-01-31 15:59:50|23.25|21.25|23.41|21.41|23.41|21.41|23.25|21.25|0
1643644800000|2022-01-31 16:00:00|23.33|21.33|23.57|21.57|23.57|21.57|23.33|21.33|0
1643644810000|2022-01-31 16:00:10|23.61|21.61|23.65|21.65|23.65|21.65|23.57|21.57|0
1643644820000|2022-01-31 16:00:20|23.89|21.89|23.89|21.89|23.93|21.93|23.89|21.89|0
1643644830000|2022-01-31 16:00:30|23.77|21.77|23.77|21.77|23.79|21.79|23.73|21.73|0
1643644840000|2022-01-31 16:00:40|23.65|21.65|23.73|21.73|23.77|21.77|23.65|21.65|0
1643644850000|2022-01-31 16:00:50|23.77|21.77|23.73|21.73|23.81|21.81|23.73|21.73|0
1643644860000|2022-01-31 16:01:00|23.77|21.77|23.81|21.81|23.85|21.85|23.73|21.73|0
1643644870000|2022-01-31 16:01:10|23.75|21.75|23.74|21.74|23.77|21.77|23.74|21.74|0
1643644880000|2022-01-31 16:01:20|23.61|21.61|23.66|21.66|23.7|21.7|23.61|21.61|0
1643644890000|2022-01-31 16:01:30|23.53|21.53|23.65|21.65|23.65|21.65|23.41|21.41|0
1643644900000|2022-01-31 16:01:40|23.53|21.53|23.53|21.53|23.53|21.53|23.53|21.53|0
1643644910000|2022-01-31 16:01:50|23.57|21.57|23.49|21.49|23.57|21.57|23.41|21.41|0
1643644920000|2022-01-31 16:02:00|23.54|21.54|23.7|21.7|23.7|21.7|23.54|21.54|0
1643644930000|2022-01-31 16:02:10|23.73|21.73|23.56|21.56|23.73|21.73|23.56|21.56|0
1643644940000|2022-01-31 16:02:20|23.68|21.68|23.73|21.73|23.73|21.73|23.66|21.66|0
1643644950000|2022-01-31 16:02:30|23.68|21.68|23.74|21.74|23.77|21.77|23.68|21.68|0
1643644960000|2022-01-31 16:02:40|23.72|21.72|23.68|21.68|23.72|21.72|23.68|21.68|0
1643644970000|2022-01-31 16:02:50|23.64|21.64|23.81|21.81|23.81|21.81|23.64|21.64|0
1643644980000|2022-01-31 16:03:00|23.89|21.89|23.93|21.93|23.93|21.93|23.89|21.89|0
1643644990000|2022-01-31 16:03:10|23.85|21.85|23.81|21.81|23.85|21.85|23.76|21.76|0
1643645000000|2022-01-31 16:03:20|23.76|21.76|23.72|21.72|23.76|21.76|23.68|21.68|0
1643645010000|2022-01-31 16:03:30|23.64|21.64|23.64|21.64|23.64|21.64|23.64|21.64|0
1643645020000|2022-01-31 16:03:40|23.72|21.72|23.6|21.6|23.72|21.72|23.6|21.6|0
1643645030000|2022-01-31 16:03:50|23.66|21.66|23.56|21.56|23.66|21.66|23.56|21.56|0
1643645040000|2022-01-31 16:04:00|23.64|21.64|23.84|21.84|23.84|21.84|23.64|21.64|0
1643645050000|2022-01-31 16:04:10|23.89|21.89|23.72|21.72|23.89|21.89|23.68|21.68|0
1643645060000|2022-01-31 16:04:20|23.64|21.64|23.52|21.52|23.68|21.68|23.52|21.52|0
1643645070000|2022-01-31 16:04:30|23.48|21.48|23.5|21.5|23.5|21.5|23.48|21.48|0
1643645080000|2022-01-31 16:04:40|23.48|21.48|23.48|21.48|23.48|21.48|23.44|21.44|0
1643645090000|2022-01-31 16:04:50|23.52|21.52|23.58|21.58|23.58|21.58|23.52|21.52|0
1643645100000|2022-01-31 16:05:00|23.68|21.68|23.44|21.44|23.68|21.68|23.44|21.44|0
1643645110000|2022-01-31 16:05:10|23.46|21.46|23.64|21.64|23.64|21.64|23.46|21.46|0
1643645120000|2022-01-31 16:05:20|23.68|21.68|23.6|21.6|23.72|21.72|23.6|21.6|0
1643645130000|2022-01-31 16:05:30|23.44|21.44|23.6|21.6|23.6|21.6|23.44|21.44|0
1643645140000|2022-01-31 16:05:40|23.64|21.64|23.52|21.52|23.64|21.64|23.52|21.52|0
1643645150000|2022-01-31 16:05:50|23.48|21.48|23.4|21.4|23.48|21.48|23.36|21.36|0
1643645160000|2022-01-31 16:06:00|23.52|21.52|23.56|21.56|23.6|21.6|23.52|21.52|0
1643645170000|2022-01-31 16:06:10|23.6|21.6|23.68|21.68|23.68|21.68|23.56|21.56|0
1643645180000|2022-01-31 16:06:20|23.56|21.56|23.21|21.21|23.56|21.56|23.21|21.21|0
1643645190000|2022-01-31 16:06:30|23.18|21.18|23.15|21.15|23.24|21.24|23.15|21.15|0
1643645200000|2022-01-31 16:06:40|23.17|21.17|23.24|21.24|23.24|21.24|23.17|21.17|0
1643645210000|2022-01-31 16:06:50|23.21|21.21|23.44|21.44|23.44|21.44|23.21|21.21|0
1643645220000|2022-01-31 16:07:00|23.4|21.4|23.24|21.24|23.44|21.44|23.24|21.24|0
1643645230000|2022-01-31 16:07:10|23.4|21.4|23.22|21.22|23.4|21.4|23.22|21.22|0
1643645240000|2022-01-31 16:07:20|23.32|21.32|23.32|21.32|23.32|21.32|23.32|21.32|0
1643645250000|2022-01-31 16:07:30|23.36|21.36|23.24|21.24|23.38|21.38|23.24|21.24|0
1643645260000|2022-01-31 16:07:40|23.28|21.28|23.28|21.28|23.3|21.3|23.22|21.22|0
1643645270000|2022-01-31 16:07:50|23.24|21.24|23.32|21.32|23.44|21.44|23.24|21.24|0
1643645280000|2022-01-31 16:08:00|23.24|21.24|23.38|21.38|23.38|21.38|23.24|21.24|0
1643645290000|2022-01-31 16:08:10|23.4|21.4|23.3|21.3|23.42|21.42|23.3|21.3|0
1643645300000|2022-01-31 16:08:20|23.32|21.32|23.44|21.44|23.44|21.44|23.24|21.24|0
1643645310000|2022-01-31 16:08:30|23.32|21.32|23.4|21.4|23.4|21.4|23.32|21.32|0
1643645320000|2022-01-31 16:08:40|23.32|21.32|23.32|21.32|23.36|21.36|23.32|21.32|0
1643645330000|2022-01-31 16:08:50|23.34|21.34|23.24|21.24|23.34|21.34|23.24|21.24|0
1643645340000|2022-01-31 16:09:00|23.36|21.36|22.97|20.97|23.36|21.36|22.97|20.97|0
1643645350000|2022-01-31 16:09:10|23.16|21.16|23.09|21.09|23.16|21.16|23.09|21.09|0
1643645360000|2022-01-31 16:09:20|23.07|21.07|23.07|21.07|23.16|21.16|23.07|21.07|0
1643645370000|2022-01-31 16:09:30|23.09|21.09|23.09|21.09|23.1|21.1|23.05|21.05|0
1643645380000|2022-01-31 16:09:40|23.05|21.05|23.07|21.07|23.07|21.07|23.05|21.05|0
1643645390000|2022-01-31 16:09:50|23.03|21.03|22.85|20.85|23.03|21.03|22.85|20.85|0
1643645400000|2022-01-31 16:10:00|22.77|20.77|22.85|20.85|22.85|20.85|22.77|20.77|0
1643645410000|2022-01-31 16:10:10|22.62|20.62|22.43|20.43|22.62|20.62|22.43|20.43|0
1643645420000|2022-01-31 16:10:20|22.31|20.31|22.66|20.66|22.66|20.66|22.27|20.27|0
1643645430000|2022-01-31 16:10:30|22.54|20.54|22.46|20.46|22.54|20.54|22.39|20.39|0
1643645440000|2022-01-31 16:10:40|22.39|20.39|22.43|20.43|22.43|20.43|22.39|20.39|0
1643645450000|2022-01-31 16:10:50|22.39|20.39|22.52|20.52|22.52|20.52|22.39|20.39|0
1643645460000|2022-01-31 16:11:00|22.5|20.5|22.1|20.1|22.5|20.5|22.1|20.1|0
1643645470000|2022-01-31 16:11:10|22.08|20.08|21.86|19.86|22.08|20.08|21.86|19.86|0
1643645480000|2022-01-31 16:11:20|21.89|19.89|21.97|19.97|22.01|20.01|21.89|19.89|0
1643645490000|2022-01-31 16:11:30|22.04|20.04|22.04|20.04|22.04|20.04|22.04|20.04|0
1643645500000|2022-01-31 16:11:40|22.16|20.16|22.27|20.27|22.31|20.31|22.16|20.16|0
1643645510000|2022-01-31 16:11:50|22.23|20.23|22.35|20.35|22.37|20.37|22.23|20.23|0
1643645520000|2022-01-31 16:12:00|22.27|20.27|22.5|20.5|22.54|20.54|22.27|20.27|0
1643645530000|2022-01-31 16:12:10|22.35|20.35|22.4|20.4|22.4|20.4|22.35|20.35|0
1643645540000|2022-01-31 16:12:20|22.46|20.46|22.71|20.71|22.71|20.71|22.44|20.44|0
1643645550000|2022-01-31 16:12:30|22.77|20.77|22.89|20.89|22.89|20.89|22.77|20.77|0
1643645560000|2022-01-31 16:12:40|22.77|20.77|22.81|20.81|22.81|20.81|22.77|20.77|0
1643645570000|2022-01-31 16:12:50|22.73|20.73|22.77|20.77|22.77|20.77|22.73|20.73|0
1643645580000|2022-01-31 16:13:00|22.81|20.81|22.89|20.89|22.89|20.89|22.81|20.81|0
1643645590000|2022-01-31 16:13:10|22.93|20.93|22.69|20.69|22.93|20.93|22.69|20.69|0
1643645600000|2022-01-31 16:13:20|22.81|20.81|22.65|20.65|22.81|20.81|22.65|20.65|0
1643645610000|2022-01-31 16:13:30|22.73|20.73|22.69|20.69|22.87|20.87|22.69|20.69|0
1643645620000|2022-01-31 16:13:40|22.73|20.73|22.67|20.67|22.73|20.73|22.67|20.67|0
1643645630000|2022-01-31 16:13:50|22.85|20.85|22.77|20.77|22.85|20.85|22.77|20.77|0
1643645640000|2022-01-31 16:14:00|22.73|20.73|22.85|20.85|22.85|20.85|22.73|20.73|0
1643645650000|2022-01-31 16:14:10|22.89|20.89|22.97|20.97|22.97|20.97|22.89|20.89|0
1643645660000|2022-01-31 16:14:20|22.93|20.93|23.12|21.12|23.12|21.12|22.93|20.93|0
1643645670000|2022-01-31 16:14:30|23.08|21.08|23.12|21.12|23.12|21.12|23.08|21.08|0
1643645680000|2022-01-31 16:14:40|23|21|22.93|20.93|23|21|22.93|20.93|0
1643645690000|2022-01-31 16:14:50|22.97|20.97|22.97|20.97|23.08|21.08|22.97|20.97|0
1643645700000|2022-01-31 16:15:00|22.89|20.89|23|21|23.04|21.04|22.89|20.89|0
1643645710000|2022-01-31 16:15:10|23.04|21.04|23|21|23.04|21.04|23|21|0
1643645720000|2022-01-31 16:15:20|22.85|20.85|22.81|20.81|22.85|20.85|22.69|20.69|0
1643645730000|2022-01-31 16:15:30|22.85|20.85|22.89|20.89|22.89|20.89|22.85|20.85|0
1643645740000|2022-01-31 16:15:40|22.85|20.85|23|21|23|21|22.81|20.81|0
1643645750000|2022-01-31 16:15:50|22.97|20.97|22.93|20.93|22.97|20.97|22.93|20.93|0
1643645760000|2022-01-31 16:16:00|22.89|20.89|23.04|21.04|23.04|21.04|22.89|20.89|0
1643645770000|2022-01-31 16:16:10|22.96|20.96|22.85|20.85|22.96|20.96|22.85|20.85|0
1643645780000|2022-01-31 16:16:20|22.87|20.87|22.77|20.77|22.87|20.87|22.77|20.77|0
1643645790000|2022-01-31 16:16:30|22.65|20.65|22.61|20.61|22.65|20.65|22.61|20.61|0
1643645800000|2022-01-31 16:16:40|22.54|20.54|22.61|20.61|22.61|20.61|22.48|20.48|0
1643645810000|2022-01-31 16:16:50|22.59|20.59|22.5|20.5|22.59|20.59|22.5|20.5|0
1643645820000|2022-01-31 16:17:00|22.61|20.61|22.38|20.38|22.61|20.61|22.38|20.38|0
1643645830000|2022-01-31 16:17:10|22.15|20.15|22.04|20.04|22.15|20.15|21.97|19.97|0
1643645840000|2022-01-31 16:17:20|22.13|20.13|22.23|20.23|22.23|20.23|22.06|20.06|0
1643645850000|2022-01-31 16:17:30|22.42|20.42|22.38|20.38|22.42|20.42|22.35|20.35|0
1643645860000|2022-01-31 16:17:40|22.31|20.31|22.54|20.54|22.54|20.54|22.31|20.31|0
1643645870000|2022-01-31 16:17:50|22.5|20.5|22.65|20.65|22.65|20.65|22.5|20.5|0
1643645880000|2022-01-31 16:18:00|22.52|20.52|22.61|20.61|22.61|20.61|22.52|20.52|0
1643645890000|2022-01-31 16:18:10|22.23|20.23|22.34|20.34|22.34|20.34|22.23|20.23|0
1643645900000|2022-01-31 16:18:20|22.46|20.46|22.27|20.27|22.46|20.46|22.23|20.23|0
1643645910000|2022-01-31 16:18:30|22.23|20.23|22.08|20.08|22.23|20.23|22.08|20.08|0
1643645920000|2022-01-31 16:18:40|22.15|20.15|22.19|20.19|22.19|20.19|22.15|20.15|0
1643645930000|2022-01-31 16:18:50|22.23|20.23|22.23|20.23|22.27|20.27|22.23|20.23|0
1643645940000|2022-01-31 16:19:00|22.15|20.15|22.38|20.38|22.38|20.38|22.15|20.15|0
1643645950000|2022-01-31 16:19:10|22.5|20.5|22.38|20.38|22.5|20.5|22.38|20.38|0
1643645960000|2022-01-31 16:19:20|22.34|20.34|22.31|20.31|22.38|20.38|22.31|20.31|0
1643645970000|2022-01-31 16:19:30|22.15|20.15|22.08|20.08|22.15|20.15|22.08|20.08|0
1643645980000|2022-01-31 16:19:40|22.12|20.12|22.19|20.19|22.19|20.19|22.12|20.12|0
1643645990000|2022-01-31 16:19:50|22.23|20.23|22.15|20.15|22.23|20.23|22.15|20.15|0
1643646000000|2022-01-31 16:20:00|22.17|20.17|22.29|20.29|22.29|20.29|22.17|20.17|0
1643646010000|2022-01-31 16:20:10|22.46|20.46|22.5|20.5|22.5|20.5|22.4|20.4|0
1643646020000|2022-01-31 16:20:20|22.65|20.65|22.57|20.57|22.65|20.65|22.57|20.57|0
1643646030000|2022-01-31 16:20:30|22.61|20.61|22.01|20.01|22.61|20.61|22.01|20.01|0
1643646040000|2022-01-31 16:20:40|21.91|19.91|22.09|20.09|22.09|20.09|21.91|19.91|0
1643646050000|2022-01-31 16:20:50|22.12|20.12|21.93|19.93|22.12|20.12|21.93|19.93|0
1643646060000|2022-01-31 16:21:00|21.97|19.97|22.03|20.03|22.03|20.03|21.9|19.9|0
1643646070000|2022-01-31 16:21:10|22.01|20.01|22.28|20.28|22.28|20.28|22.01|20.01|0
1643646080000|2022-01-31 16:21:20|22.24|20.24|22.16|20.16|22.24|20.24|22.16|20.16|0
1643646090000|2022-01-31 16:21:30|22.09|20.09|22.09|20.09|22.09|20.09|22.01|20.01|0
1643646100000|2022-01-31 16:21:40|22.05|20.05|22.01|20.01|22.05|20.05|21.95|19.95|0
1643646120000|2022-01-31 16:22:00|21.93|19.93|21.67|19.67|21.93|19.93|21.67|19.67|0
1643646130000|2022-01-31 16:22:10|21.65|19.65|21.52|19.52|21.65|19.65|21.52|19.52|0
1643646140000|2022-01-31 16:22:20|21.48|19.48|21.41|19.41|21.48|19.48|21.41|19.41|0
1643646150000|2022-01-31 16:22:30|21.33|19.33|21.3|19.3|21.37|19.37|21.3|19.3|0
1643646160000|2022-01-31 16:22:40|21.26|19.26|21.41|19.41|21.41|19.41|21.26|19.26|0
1643646170000|2022-01-31 16:22:50|21.43|19.43|21.43|19.43|21.48|19.48|21.43|19.43|0
1643646180000|2022-01-31 16:23:00|21.41|19.41|21.45|19.45|21.45|19.45|21.41|19.41|0
1643646190000|2022-01-31 16:23:10|21.48|19.48|21.45|19.45|21.48|19.48|21.45|19.45|0
1643646200000|2022-01-31 16:23:20|21.37|19.37|21.45|19.45|21.48|19.48|21.37|19.37|0
1643646210000|2022-01-31 16:23:30|21.35|19.35|21.52|19.52|21.52|19.52|21.35|19.35|0
1643646220000|2022-01-31 16:23:40|21.59|19.59|21.59|19.59|21.59|19.59|21.56|19.56|0
1643646230000|2022-01-31 16:23:50|21.48|19.48|21.33|19.33|21.48|19.48|21.33|19.33|0
1643646240000|2022-01-31 16:24:00|21.41|19.41|21.52|19.52|21.54|19.54|21.41|19.41|0
1643646250000|2022-01-31 16:24:10|21.48|19.48|21.33|19.33|21.48|19.48|21.33|19.33|0
1643646260000|2022-01-31 16:24:20|21.31|19.31|20.97|18.97|21.37|19.37|20.97|18.97|0
1643646270000|2022-01-31 16:24:30|20.89|18.9|21.04|19.04|21.04|19.04|20.89|18.9|0
1643646280000|2022-01-31 16:24:40|21.01|19.01|22.22|20.22|22.22|20.22|21.01|19.01|0
1643646290000|2022-01-31 16:24:50|21.85|19.85|21.85|19.85|21.87|19.87|21.85|19.85|0
1643646300000|2022-01-31 16:25:00|21.81|19.81|21.85|19.85|21.85|19.85|21.77|19.77|0
1643646310000|2022-01-31 16:25:10|21.94|19.94|22.26|20.26|22.28|20.28|21.94|19.94|0
1643646320000|2022-01-31 16:25:20|22.23|20.23|22.3|20.3|22.3|20.3|22.23|20.23|0
1643646330000|2022-01-31 16:25:30|22.23|20.23|22.19|20.19|22.26|20.26|22.19|20.19|0
1643646340000|2022-01-31 16:25:40|22.17|20.17|22.07|20.07|22.17|20.17|22.04|20.04|0
1643646350000|2022-01-31 16:25:50|22.04|20.04|21.89|19.89|22.04|20.04|21.89|19.89|0
1643646360000|2022-01-31 16:26:00|21.96|19.96|21.96|19.96|21.96|19.96|21.92|19.92|0
1643646370000|2022-01-31 16:26:10|21.98|19.98|22.19|20.19|22.34|20.34|21.98|19.98|0
1643646380000|2022-01-31 16:26:20|22.23|20.23|22.42|20.42|22.42|20.42|22.23|20.23|0
1643646390000|2022-01-31 16:26:30|22.34|20.34|22.32|20.32|22.34|20.34|22.3|20.3|0
1643646400000|2022-01-31 16:26:40|22.23|20.23|22.26|20.26|22.3|20.3|22.23|20.23|0
1643646410000|2022-01-31 16:26:50|22.24|20.24|22.19|20.19|22.24|20.24|22.19|20.19|0
1643646420000|2022-01-31 16:27:00|22.23|20.23|22.07|20.07|22.26|20.26|22.07|20.07|0
1643646430000|2022-01-31 16:27:10|22.04|20.04|22.21|20.21|22.23|20.23|22.04|20.04|0
1643646440000|2022-01-31 16:27:20|22.19|20.19|22.26|20.26|22.26|20.26|22.19|20.19|0
1643646450000|2022-01-31 16:27:30|22.46|20.46|22.44|20.44|22.46|20.46|22.23|20.23|0
1643646460000|2022-01-31 16:27:40|22.42|20.42|22.34|20.34|22.42|20.42|22.23|20.23|0
1643646470000|2022-01-31 16:27:50|22.23|20.23|22.3|20.3|22.3|20.3|22.15|20.15|0
1643646480000|2022-01-31 16:28:00|22.28|20.28|22.26|20.26|22.3|20.3|22.26|20.26|0
1643646490000|2022-01-31 16:28:10|22.21|20.21|22.19|20.19|22.21|20.21|22.11|20.11|0
1643646500000|2022-01-31 16:28:20|22.3|20.3|22.36|20.36|22.36|20.36|22.3|20.3|0
1643646510000|2022-01-31 16:28:30|22.42|20.42|22.19|20.19|22.42|20.42|22.19|20.19|0
1643646520000|2022-01-31 16:28:40|22.24|20.24|22.09|20.09|22.24|20.24|22.09|20.09|0
1643646530000|2022-01-31 16:28:50|22.19|20.19|22.42|20.42|22.42|20.42|22.15|20.15|0
1643646540000|2022-01-31 16:29:00|22.34|20.34|22.38|20.38|22.42|20.42|22.34|20.34|0
1643646550000|2022-01-31 16:29:10|22.22|20.22|22|20|22.22|20.22|22|20|0
1643646560000|2022-01-31 16:29:20|21.85|19.85|21.83|19.83|21.85|19.85|21.73|19.73|0
1643646570000|2022-01-31 16:29:30|21.77|19.77|21.73|19.73|21.77|19.77|21.7|19.7|0
1643646580000|2022-01-31 16:29:40|21.64|19.64|21.7|19.7|21.7|19.7|21.55|19.55|0
1643646590000|2022-01-31 16:29:50|21.73|19.73|21.88|19.88|21.88|19.88|21.73|19.73|0
1643646600000|2022-01-31 16:30:00|21.85|19.85|22.15|20.15|22.22|20.22|21.85|19.85|0
1643646610000|2022-01-31 16:30:10|22.03|20.03|22.3|20.3|22.38|20.38|22.03|20.03|0
1643646620000|2022-01-31 16:30:20|22.34|20.34|22.19|20.19|22.34|20.34|22.19|20.19|0
1643646630000|2022-01-31 16:30:30|22.22|20.22|22.22|20.22|22.22|20.22|22.15|20.15|0
1643646640000|2022-01-31 16:30:40|22.26|20.26|22|20|22.26|20.26|22|20|0
1643646650000|2022-01-31 16:30:50|21.85|19.85|21.62|19.62|21.92|19.92|21.62|19.62|0
1643646660000|2022-01-31 16:31:00|21.56|19.56|21.51|19.51|21.62|19.62|21.51|19.51|0
1643646670000|2022-01-31 16:31:10|21.53|19.53|21.73|19.73|21.73|19.73|21.51|19.51|0
1643646680000|2022-01-31 16:31:20|21.62|19.62|21.77|19.77|21.77|19.77|21.62|19.62|0
1643646690000|2022-01-31 16:31:30|21.96|19.96|21.94|19.94|22|20|21.92|19.92|0
1643646700000|2022-01-31 16:31:40|21.9|19.9|21.92|19.92|21.96|19.96|21.9|19.9|0
1643646710000|2022-01-31 16:31:50|21.88|19.88|22.03|20.03|22.03|20.03|21.88|19.88|0
1643646720000|2022-01-31 16:32:00|22.15|20.15|22.34|20.34|22.34|20.34|22.15|20.15|0
1643646730000|2022-01-31 16:32:10|22.49|20.49|22.41|20.41|22.49|20.49|22.41|20.41|0
1643646740000|2022-01-31 16:32:20|22.34|20.34|22.26|20.26|22.38|20.38|22.26|20.26|0
1643646750000|2022-01-31 16:32:30|22.28|20.28|22.41|20.41|22.45|20.45|22.28|20.28|0
1643646760000|2022-01-31 16:32:40|22.45|20.45|22.76|20.76|22.76|20.76|22.45|20.45|0
1643646770000|2022-01-31 16:32:50|22.78|20.78|22.84|20.84|22.84|20.84|22.78|20.78|0
1643646780000|2022-01-31 16:33:00|22.86|20.86|22.92|20.92|22.96|20.96|22.86|20.86|0
1643646790000|2022-01-31 16:33:10|22.96|20.96|23|21|23|21|22.96|20.96|0
1643646800000|2022-01-31 16:33:20|23.15|21.15|23.31|21.31|23.35|21.35|23.15|21.15|0
1643646810000|2022-01-31 16:33:30|23.35|21.35|23.33|21.33|23.35|21.35|23.31|21.31|0
1643646820000|2022-01-31 16:33:40|23.31|21.31|23.31|21.31|23.31|21.31|23.31|21.31|0
1643646830000|2022-01-31 16:33:50|23.43|21.43|23.55|21.55|23.55|21.55|23.41|21.41|0
1643646840000|2022-01-31 16:34:00|23.51|21.51|23.39|21.39|23.51|21.51|23.31|21.31|0
1643646850000|2022-01-31 16:34:10|23.51|21.51|23.31|21.31|23.51|21.51|23.27|21.27|0
1643646860000|2022-01-31 16:34:20|23.35|21.35|23.67|21.67|23.67|21.67|23.35|21.35|0
1643646870000|2022-01-31 16:34:30|23.59|21.59|23.47|21.47|23.59|21.59|23.47|21.47|0
1643646880000|2022-01-31 16:34:40|23.51|21.51|23.35|21.35|23.51|21.51|23.35|21.35|0
1643646890000|2022-01-31 16:34:50|23.37|21.37|23.43|21.43|23.43|21.43|23.35|21.35|0
1643646900000|2022-01-31 16:35:00|23.39|21.39|23.51|21.51|23.51|21.51|23.27|21.27|0
1643646910000|2022-01-31 16:35:10|23.59|21.59|23.55|21.55|23.59|21.59|23.55|21.55|0
1643646920000|2022-01-31 16:35:20|23.47|21.47|23.39|21.39|23.67|21.67|23.39|21.39|0
1643646930000|2022-01-31 16:35:30|23.35|21.35|23.27|21.27|23.35|21.35|23.27|21.27|0
1643646940000|2022-01-31 16:35:40|23.15|21.15|23.11|21.11|23.19|21.19|23.11|21.11|0
1643646950000|2022-01-31 16:35:50|23.05|21.05|23.07|21.07|23.07|21.07|23.01|21.01|0
1643646960000|2022-01-31 16:36:00|23.15|21.15|22.88|20.88|23.15|21.15|22.88|20.88|0
1643646970000|2022-01-31 16:36:10|22.84|20.84|23.19|21.19|23.19|21.19|22.84|20.84|0
1643646980000|2022-01-31 16:36:20|23.03|21.03|22.95|20.95|23.11|21.11|22.95|20.95|0
1643646990000|2022-01-31 16:36:30|22.92|20.92|23.07|21.07|23.07|21.07|22.92|20.92|0
1643647000000|2022-01-31 16:36:40|23.11|21.11|22.99|20.99|23.11|21.11|22.99|20.99|0
1643647010000|2022-01-31 16:36:50|23.01|21.01|22.97|20.97|23.13|21.13|22.97|20.97|0
1643647020000|2022-01-31 16:37:00|22.95|20.95|23.07|21.07|23.11|21.11|22.84|20.84|0
1643647030000|2022-01-31 16:37:10|23.03|21.03|22.92|20.92|23.07|21.07|22.92|20.92|0
1643647040000|2022-01-31 16:37:20|22.99|20.99|22.99|20.99|22.99|20.99|22.95|20.95|0
1643647050000|2022-01-31 16:37:30|22.95|20.95|22.95|20.95|22.99|20.99|22.95|20.95|0
1643647060000|2022-01-31 16:37:40|22.92|20.92|23.03|21.03|23.03|21.03|22.92|20.92|0
1643647070000|2022-01-31 16:37:50|22.95|20.95|23.03|21.03|23.03|21.03|22.95|20.95|0
1643647080000|2022-01-31 16:38:00|22.99|20.99|22.95|20.95|23.07|21.07|22.8|20.8|0
1643647090000|2022-01-31 16:38:10|23.07|21.07|23.07|21.07|23.15|21.15|23.03|21.03|0
1643647100000|2022-01-31 16:38:20|22.91|20.91|23.03|21.03|23.03|21.03|22.91|20.91|0
1643647110000|2022-01-31 16:38:30|22.99|20.99|22.99|20.99|23.03|21.03|22.99|20.99|0
1643647120000|2022-01-31 16:38:40|22.97|20.97|22.95|20.95|22.99|20.99|22.88|20.88|0
1643647130000|2022-01-31 16:38:50|22.88|20.88|22.91|20.91|22.91|20.91|22.88|20.88|0
1643647140000|2022-01-31 16:39:00|22.88|20.88|22.95|20.95|22.95|20.95|22.8|20.8|0
1643647150000|2022-01-31 16:39:10|22.91|20.91|22.91|20.91|22.91|20.91|22.91|20.91|0
1643647160000|2022-01-31 16:39:20|22.85|20.85|23.09|21.09|23.11|21.11|22.85|20.85|0
1643647170000|2022-01-31 16:39:30|23.07|21.07|23.11|21.11|23.13|21.13|23.07|21.07|0
1643647180000|2022-01-31 16:39:40|22.99|20.99|23.05|21.05|23.07|21.07|22.99|20.99|0
1643647190000|2022-01-31 16:39:50|23.11|21.11|23.07|21.07|23.11|21.11|23.07|21.07|0
1643647200000|2022-01-31 16:40:00|22.99|20.99|23.43|21.43|23.43|21.43|22.99|20.99|0
1643647210000|2022-01-31 16:40:10|23.49|21.49|23.43|21.43|23.51|21.51|23.43|21.43|0
1643647220000|2022-01-31 16:40:20|23.31|21.31|23.31|21.31|23.35|21.35|23.31|21.31|0
1643647230000|2022-01-31 16:40:30|23.29|21.29|22.99|20.99|23.29|21.29|22.99|20.99|0
1643647240000|2022-01-31 16:40:40|23.11|21.11|23.21|21.21|23.23|21.23|23.11|21.11|0
1643647250000|2022-01-31 16:40:50|23.23|21.23|23.23|21.23|23.23|21.23|23.21|21.21|0
1643647260000|2022-01-31 16:41:00|23.19|21.19|22.99|20.99|23.19|21.19|22.95|20.95|0
1643647270000|2022-01-31 16:41:10|22.95|20.95|22.91|20.91|22.95|20.95|22.84|20.84|0
1643647280000|2022-01-31 16:41:20|22.99|20.99|22.91|20.91|22.99|20.99|22.87|20.87|0
1643647290000|2022-01-31 16:41:30|22.93|20.93|22.95|20.95|22.95|20.95|22.91|20.91|0
1643647300000|2022-01-31 16:41:40|22.99|20.99|22.91|20.91|22.99|20.99|22.91|20.91|0
1643647310000|2022-01-31 16:41:50|22.95|20.95|22.99|20.99|22.99|20.99|22.91|20.91|0
1643647320000|2022-01-31 16:42:00|23.15|21.15|23.13|21.13|23.23|21.23|23.13|21.13|0
1643647330000|2022-01-31 16:42:10|23.11|21.11|23.27|21.27|23.27|21.27|23.11|21.11|0
1643647340000|2022-01-31 16:42:20|23.31|21.31|23.19|21.19|23.31|21.31|23.19|21.19|0
1643647350000|2022-01-31 16:42:30|23.23|21.23|23.03|21.03|23.23|21.23|23.03|21.03|0
1643647360000|2022-01-31 16:42:40|23.07|21.07|23.03|21.03|23.07|21.07|23.03|21.03|0
1643647370000|2022-01-31 16:42:50|23.11|21.11|23.15|21.15|23.21|21.21|23.11|21.11|0
1643647380000|2022-01-31 16:43:00|23.17|21.17|23.27|21.27|23.27|21.27|23.17|21.17|0
1643647390000|2022-01-31 16:43:10|23.31|21.31|23.42|21.42|23.42|21.42|23.31|21.31|0
1643647400000|2022-01-31 16:43:20|23.46|21.46|23.46|21.46|23.46|21.46|23.46|21.46|0
1643647410000|2022-01-31 16:43:30|23.42|21.42|23.46|21.46|23.5|21.5|23.42|21.42|0
1643647420000|2022-01-31 16:43:40|23.42|21.42|23.54|21.54|23.58|21.58|23.42|21.42|0
1643647430000|2022-01-31 16:43:50|23.5|21.5|23.54|21.54|23.54|21.54|23.5|21.5|0
1643647440000|2022-01-31 16:44:00|23.62|21.62|23.46|21.46|23.62|21.62|23.46|21.46|0
1643647450000|2022-01-31 16:44:10|23.42|21.42|23.46|21.46|23.46|21.46|23.42|21.42|0
1643647460000|2022-01-31 16:44:20|23.34|21.34|23.5|21.5|23.5|21.5|23.34|21.34|0
1643647470000|2022-01-31 16:44:30|23.46|21.46|23.54|21.54|23.54|21.54|23.38|21.38|0
1643647480000|2022-01-31 16:44:40|23.5|21.5|23.5|21.5|23.5|21.5|23.46|21.46|0
1643647490000|2022-01-31 16:44:50|23.54|21.54|23.66|21.66|23.68|21.68|23.54|21.54|0
1643647500000|2022-01-31 16:45:00|23.46|21.46|23.34|21.34|23.66|21.66|23.34|21.34|0
1643647510000|2022-01-31 16:45:10|23.42|21.42|23.42|21.42|23.48|21.48|23.42|21.42|0
1643647520000|2022-01-31 16:45:20|23.4|21.4|23.5|21.5|23.5|21.5|23.4|21.4|0
1643647530000|2022-01-31 16:45:30|23.54|21.54|23.52|21.52|23.54|21.54|23.52|21.52|0
1643647540000|2022-01-31 16:45:40|23.54|21.54|23.46|21.46|23.54|21.54|23.4|21.4|0
1643647550000|2022-01-31 16:45:50|23.4|21.4|23.26|21.26|23.4|21.4|23.26|21.26|0
1643647560000|2022-01-31 16:46:00|23.23|21.23|23.48|21.48|23.48|21.48|23.23|21.23|0
1643647570000|2022-01-31 16:46:10|23.5|21.5|23.66|21.66|23.66|21.66|23.5|21.5|0
1643647580000|2022-01-31 16:46:20|23.7|21.7|23.66|21.66|23.74|21.74|23.66|21.66|0
1643647590000|2022-01-31 16:46:30|23.74|21.74|23.7|21.7|23.74|21.74|23.7|21.7|0
1643647600000|2022-01-31 16:46:40|23.74|21.74|23.74|21.74|23.74|21.74|23.7|21.7|0
1643647610000|2022-01-31 16:46:50|23.7|21.7|23.74|21.74|23.74|21.74|23.7|21.7|0
1643647620000|2022-01-31 16:47:00|23.7|21.7|23.74|21.74|23.8|21.8|23.7|21.7|0
1643647630000|2022-01-31 16:47:10|23.66|21.66|23.66|21.66|23.66|21.66|23.58|21.58|0
1643647640000|2022-01-31 16:47:20|23.74|21.74|23.7|21.7|23.74|21.74|23.7|21.7|0
1643647650000|2022-01-31 16:47:30|23.74|21.74|23.7|21.7|23.76|21.76|23.7|21.7|0
1643647660000|2022-01-31 16:47:40|23.78|21.78|23.82|21.82|23.82|21.82|23.74|21.74|0
1643647670000|2022-01-31 16:47:50|23.78|21.78|23.62|21.62|23.78|21.78|23.62|21.62|0
1643647680000|2022-01-31 16:48:00|23.66|21.66|23.66|21.66|23.66|21.66|23.62|21.62|0
1643647690000|2022-01-31 16:48:10|23.68|21.68|23.74|21.74|23.74|21.74|23.66|21.66|0
1643647700000|2022-01-31 16:48:20|23.82|21.82|24.11|22.11|24.15|22.15|23.82|21.82|0
1643647710000|2022-01-31 16:48:30|24.02|22.02|24.08|22.08|24.11|22.11|24.02|22.02|0
1643647720000|2022-01-31 16:48:40|24.07|22.07|24.07|22.07|24.11|22.11|24.07|22.07|0
1643647730000|2022-01-31 16:48:50|24.11|22.11|24.13|22.13|24.13|22.13|24.11|22.11|0
1643647740000|2022-01-31 16:49:00|24.15|22.15|24.02|22.02|24.15|22.15|24.02|22.02|0
1643647750000|2022-01-31 16:49:10|24.11|22.11|24.06|22.06|24.11|22.11|24.02|22.02|0
1643647760000|2022-01-31 16:49:20|24.15|22.15|24.27|22.27|24.27|22.27|24.11|22.11|0
1643647770000|2022-01-31 16:49:30|24.31|22.31|24.31|22.31|24.37|22.37|24.31|22.31|0
1643647780000|2022-01-31 16:49:40|24.27|22.27|24.27|22.27|24.31|22.31|24.27|22.27|0
1643647790000|2022-01-31 16:49:50|24.39|22.39|24.35|22.35|24.43|22.43|24.35|22.35|0
1643647800000|2022-01-31 16:50:00|24.39|22.39|24.23|22.23|24.39|22.39|24.23|22.23|0
1643647810000|2022-01-31 16:50:10|24.27|22.27|24.35|22.35|24.35|22.35|24.27|22.27|0
1643647820000|2022-01-31 16:50:20|24.27|22.27|24.27|22.27|24.31|22.31|24.27|22.27|0
1643647830000|2022-01-31 16:50:30|24.31|22.31|24.35|22.35|24.35|22.35|24.27|22.27|0
1643647840000|2022-01-31 16:50:40|24.31|22.31|24.35|22.35|24.35|22.35|24.31|22.31|0
1643647850000|2022-01-31 16:50:50|24.43|22.43|24.68|22.68|24.68|22.68|24.43|22.43|0
1643647860000|2022-01-31 16:51:00|24.66|22.66|24.68|22.68|24.76|22.76|24.66|22.66|0
1643647870000|2022-01-31 16:51:10|24.8|22.8|25.06|23.06|25.06|23.06|24.8|22.8|0
1643647880000|2022-01-31 16:51:20|25.01|23.01|25.1|23.1|25.1|23.1|25.01|23.01|0
1643647890000|2022-01-31 16:51:30|25.08|23.08|25.14|23.14|25.14|23.14|25.06|23.06|0
1643647900000|2022-01-31 16:51:40|25.1|23.1|25.14|23.14|25.14|23.14|25.1|23.1|0
1643647910000|2022-01-31 16:51:50|25.18|23.18|25.18|23.18|25.22|23.22|25.18|23.18|0
1643647920000|2022-01-31 16:52:00|25.31|23.31|25.39|23.39|25.39|23.39|25.31|23.31|0
1643647930000|2022-01-31 16:52:10|25.44|23.44|25.39|23.39|25.44|23.44|25.35|23.35|0
1643647940000|2022-01-31 16:52:20|25.44|23.44|25.31|23.31|25.44|23.44|25.31|23.31|0
1643647950000|2022-01-31 16:52:30|25.35|23.35|25.39|23.39|25.39|23.39|25.35|23.35|0
1643647960000|2022-01-31 16:52:40|25.43|23.43|25.48|23.48|25.48|23.48|25.43|23.43|0
1643647970000|2022-01-31 16:52:50|25.5|23.5|25.52|23.52|25.52|23.52|25.48|23.48|0
1643647980000|2022-01-31 16:53:00|25.56|23.56|25.61|23.61|25.65|23.65|25.56|23.56|0
1643647990000|2022-01-31 16:53:10|25.56|23.56|25.65|23.65|25.65|23.65|25.56|23.56|0
1643648000000|2022-01-31 16:53:20|25.69|23.69|25.65|23.65|25.69|23.69|25.65|23.65|0
1643648010000|2022-01-31 16:53:30|25.69|23.69|25.65|23.65|25.69|23.69|25.61|23.61|0
1643648020000|2022-01-31 16:53:40|25.69|23.69|25.73|23.73|25.73|23.73|25.69|23.69|0
1643648030000|2022-01-31 16:53:50|25.78|23.78|25.82|23.82|25.82|23.82|25.78|23.78|0
1643648040000|2022-01-31 16:54:00|25.78|23.78|25.73|23.73|25.78|23.78|25.69|23.69|0
1643648050000|2022-01-31 16:54:10|25.69|23.69|25.65|23.65|25.69|23.69|25.6|23.6|0
1643648060000|2022-01-31 16:54:20|25.6|23.6|25.69|23.69|25.69|23.69|25.6|23.6|0
1643648070000|2022-01-31 16:54:30|25.65|23.65|25.82|23.82|25.86|23.86|25.65|23.65|0
1643648080000|2022-01-31 16:54:40|25.91|23.91|25.8|23.8|25.91|23.91|25.8|23.8|0
1643648090000|2022-01-31 16:54:50|25.82|23.82|25.9|23.9|25.9|23.9|25.82|23.82|0
1643648100000|2022-01-31 16:55:00|25.86|23.86|25.99|23.99|25.99|23.99|25.86|23.86|0
1643648110000|2022-01-31 16:55:10|25.95|23.95|25.95|23.95|25.95|23.95|25.9|23.9|0
1643648120000|2022-01-31 16:55:20|25.99|23.99|26.03|24.03|26.08|24.08|25.99|23.99|0
1643648130000|2022-01-31 16:55:30|26.05|24.05|26.03|24.03|26.05|24.05|26.03|24.03|0
1643648140000|2022-01-31 16:55:40|25.99|23.99|25.99|23.99|25.99|23.99|25.99|23.99|0
1643648150000|2022-01-31 16:55:50|25.95|23.95|25.9|23.9|25.99|23.99|25.9|23.9|0
1643648160000|2022-01-31 16:56:00|25.95|23.95|26.03|24.03|26.03|24.03|25.95|23.95|0
1643648170000|2022-01-31 16:56:10|25.95|23.95|25.99|23.99|25.99|23.99|25.95|23.95|0
1643648180000|2022-01-31 16:56:20|25.9|23.9|25.9|23.9|25.97|23.97|25.9|23.9|0
1643648190000|2022-01-31 16:56:30|25.84|23.84|25.84|23.84|25.84|23.84|25.82|23.82|0
1643648200000|2022-01-31 16:56:40|25.9|23.9|25.9|23.9|25.95|23.95|25.88|23.88|0
1643648210000|2022-01-31 16:56:50|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1643648220000|2022-01-31 16:57:00|25.99|23.99|25.99|23.99|25.99|23.99|25.95|23.95|0
1643648230000|2022-01-31 16:57:10|26.03|24.03|26.03|24.03|26.03|24.03|25.99|23.99|0
1643648240000|2022-01-31 16:57:20|26.01|24.01|25.9|23.9|26.01|24.01|25.9|23.9|0
1643648250000|2022-01-31 16:57:30|25.86|23.86|25.99|23.99|25.99|23.99|25.86|23.86|0
1643648260000|2022-01-31 16:57:40|26.03|24.03|25.99|23.99|26.03|24.03|25.99|23.99|0
1643648270000|2022-01-31 16:57:50|26.03|24.03|25.99|23.99|26.03|24.03|25.99|23.99|0
1643648280000|2022-01-31 16:58:00|25.9|23.9|25.9|23.9|25.95|23.95|25.9|23.9|0
1643648290000|2022-01-31 16:58:10|25.88|23.88|25.95|23.95|25.99|23.99|25.88|23.88|0
1643648300000|2022-01-31 16:58:20|25.82|23.82|25.84|23.84|25.9|23.9|25.82|23.82|0
1643648310000|2022-01-31 16:58:30|25.9|23.9|25.82|23.82|25.9|23.9|25.82|23.82|0
1643648320000|2022-01-31 16:58:40|25.86|23.86|25.9|23.9|25.9|23.9|25.86|23.86|0
1643648330000|2022-01-31 16:58:50|25.86|23.86|25.82|23.82|25.86|23.86|25.77|23.77|0
1643648340000|2022-01-31 16:59:00|25.86|23.86|25.82|23.82|25.86|23.86|25.82|23.82|0
1643648350000|2022-01-31 16:59:10|25.9|23.9|25.9|23.9|25.9|23.9|25.82|23.82|0
1643648360000|2022-01-31 16:59:20|25.95|23.95|25.97|23.97|25.97|23.97|25.95|23.95|0
1643648370000|2022-01-31 16:59:30|25.99|23.99|25.9|23.9|25.99|23.99|25.9|23.9|0
1643648380000|2022-01-31 16:59:40|25.86|23.86|25.95|23.95|25.95|23.95|25.86|23.86|0
1643648400000|2022-01-31 17:00:00|25.99|23.99|25.88|23.88|26.03|24.03|25.88|23.88|0
1643648410000|2022-01-31 17:00:10|25.82|23.82|25.9|23.9|25.9|23.9|25.82|23.82|0
1643648420000|2022-01-31 17:00:20|25.95|23.95|25.86|23.86|25.95|23.95|25.86|23.86|0
1643648430000|2022-01-31 17:00:30|25.73|23.73|25.84|23.84|25.84|23.84|25.69|23.69|0
1643648440000|2022-01-31 17:00:40|25.86|23.86|25.79|23.79|25.86|23.86|25.79|23.79|0
1643648450000|2022-01-31 17:00:50|25.77|23.77|25.77|23.77|25.77|23.77|25.73|23.73|0
1643648460000|2022-01-31 17:01:00|25.82|23.82|25.86|23.86|25.86|23.86|25.82|23.82|0
1643648470000|2022-01-31 17:01:10|25.73|23.73|25.77|23.77|25.77|23.77|25.73|23.73|0
1643648480000|2022-01-31 17:01:20|25.9|23.9|25.86|23.86|25.94|23.94|25.86|23.86|0
1643648490000|2022-01-31 17:01:30|25.9|23.9|25.82|23.82|25.9|23.9|25.82|23.82|0
1643648500000|2022-01-31 17:01:40|25.77|23.77|25.69|23.69|25.77|23.77|25.69|23.69|0
1643648510000|2022-01-31 17:01:50|25.64|23.64|25.64|23.64|25.64|23.64|25.56|23.56|0
1643648520000|2022-01-31 17:02:00|25.69|23.69|25.64|23.64|25.69|23.69|25.64|23.64|0
1643648530000|2022-01-31 17:02:10|25.6|23.6|25.56|23.56|25.6|23.6|25.56|23.56|0
1643648540000|2022-01-31 17:02:20|25.6|23.6|25.56|23.56|25.6|23.6|25.56|23.56|0
1643648550000|2022-01-31 17:02:30|25.47|23.47|25.56|23.56|25.56|23.56|25.47|23.47|0
1643648560000|2022-01-31 17:02:40|25.51|23.51|25.49|23.49|25.51|23.51|25.39|23.39|0
1643648570000|2022-01-31 17:02:50|25.43|23.43|25.47|23.47|25.51|23.51|25.43|23.43|0
1643648580000|2022-01-31 17:03:00|25.43|23.43|25.47|23.47|25.47|23.47|25.39|23.39|0
1643648590000|2022-01-31 17:03:10|25.49|23.49|25.34|23.34|25.49|23.49|25.34|23.34|0
1643648600000|2022-01-31 17:03:20|25.39|23.39|25.32|23.32|25.39|23.39|25.32|23.32|0
1643648610000|2022-01-31 17:03:30|25.3|23.3|25.26|23.26|25.3|23.3|25.26|23.26|0
1643648620000|2022-01-31 17:03:40|25.3|23.3|25.26|23.26|25.3|23.3|25.26|23.26|0
1643648630000|2022-01-31 17:03:50|25.34|23.34|25.3|23.3|25.34|23.34|25.3|23.3|0
1643648640000|2022-01-31 17:04:00|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1643648650000|2022-01-31 17:04:10|25.22|23.22|25.3|23.3|25.3|23.3|25.22|23.22|0
1643648660000|2022-01-31 17:04:20|25.34|23.34|25.3|23.3|25.34|23.34|25.3|23.3|0
1643648670000|2022-01-31 17:04:30|25.39|23.39|25.47|23.47|25.47|23.47|25.39|23.39|0
1643648680000|2022-01-31 17:04:40|25.51|23.51|25.51|23.51|25.51|23.51|25.51|23.51|0
1643648690000|2022-01-31 17:04:50|25.56|23.56|25.6|23.6|25.6|23.6|25.56|23.56|0
1643648700000|2022-01-31 17:05:00|25.68|23.68|25.77|23.77|25.77|23.77|25.68|23.68|0
1643648710000|2022-01-31 17:05:10|25.73|23.73|25.73|23.73|25.73|23.73|25.68|23.68|0
1643648720000|2022-01-31 17:05:20|25.68|23.68|25.68|23.68|25.68|23.68|25.68|23.68|0
1643648730000|2022-01-31 17:05:30|25.64|23.64|25.77|23.77|25.77|23.77|25.64|23.64|0
1643648740000|2022-01-31 17:05:40|25.86|23.86|25.9|23.9|25.9|23.9|25.86|23.86|0
1643648750000|2022-01-31 17:05:50|25.94|23.94|25.94|23.94|25.94|23.94|25.94|23.94|0
1643648760000|2022-01-31 17:06:00|25.9|23.9|25.9|23.9|25.94|23.94|25.9|23.9|0
1643648770000|2022-01-31 17:06:10|25.86|23.86|25.81|23.81|25.86|23.86|25.81|23.81|0
1643648780000|2022-01-31 17:06:20|25.77|23.77|25.64|23.64|25.77|23.77|25.64|23.64|0
1643648790000|2022-01-31 17:06:30|25.68|23.68|25.73|23.73|25.73|23.73|25.68|23.68|0
1643648800000|2022-01-31 17:06:40|25.68|23.68|25.64|23.64|25.77|23.77|25.64|23.64|0
1643648810000|2022-01-31 17:06:50|25.7|23.7|25.73|23.73|25.73|23.73|25.7|23.7|0
1643648820000|2022-01-31 17:07:00|25.75|23.75|25.73|23.73|25.75|23.75|25.73|23.73|0
1643648830000|2022-01-31 17:07:10|25.75|23.75|25.6|23.6|25.75|23.75|25.6|23.6|0
1643648840000|2022-01-31 17:07:20|25.51|23.51|25.73|23.73|25.73|23.73|25.51|23.51|0
1643648850000|2022-01-31 17:07:30|25.68|23.68|25.85|23.85|25.85|23.85|25.66|23.66|0
1643648860000|2022-01-31 17:07:40|25.81|23.81|25.77|23.77|25.85|23.85|25.77|23.77|0
1643648870000|2022-01-31 17:07:50|25.81|23.81|25.73|23.73|25.81|23.81|25.73|23.73|0
1643648880000|2022-01-31 17:08:00|25.64|23.64|25.51|23.51|25.64|23.64|25.51|23.51|0
1643648890000|2022-01-31 17:08:10|25.55|23.55|25.51|23.51|25.55|23.55|25.47|23.47|0
1643648900000|2022-01-31 17:08:20|25.49|23.49|25.51|23.51|25.51|23.51|25.49|23.49|0
1643648910000|2022-01-31 17:08:30|25.47|23.47|25.43|23.43|25.47|23.47|25.43|23.43|0
1643648920000|2022-01-31 17:08:40|25.47|23.47|25.21|23.21|25.47|23.47|25.21|23.21|0
1643648930000|2022-01-31 17:08:50|25.26|23.26|25.34|23.34|25.34|23.34|25.17|23.17|0
1643648940000|2022-01-31 17:09:00|25.47|23.47|25.51|23.51|25.51|23.51|25.43|23.43|0
1643648950000|2022-01-31 17:09:10|25.47|23.47|25.26|23.26|25.47|23.47|25.26|23.26|0
1643648960000|2022-01-31 17:09:20|25.17|23.17|25|23|25.17|23.17|25|23|0
1643648970000|2022-01-31 17:09:30|25.11|23.11|24.92|22.92|25.11|23.11|24.92|22.92|0
1643648980000|2022-01-31 17:09:40|25|23|25|23|25|23|24.92|22.92|0
1643648990000|2022-01-31 17:09:50|24.92|22.92|24.79|22.79|24.92|22.92|24.79|22.79|0
1643649000000|2022-01-31 17:10:00|24.88|22.88|25.05|23.05|25.05|23.05|24.88|22.88|0
1643649010000|2022-01-31 17:10:10|25|23|25.13|23.13|25.17|23.17|25|23|0
1643649020000|2022-01-31 17:10:20|25.11|23.11|24.96|22.96|25.11|23.11|24.96|22.96|0
1643649030000|2022-01-31 17:10:30|24.92|22.92|24.96|22.96|24.96|22.96|24.88|22.88|0
1643649040000|2022-01-31 17:10:40|25|23|25.07|23.07|25.09|23.09|25|23|0
1643649050000|2022-01-31 17:10:50|25.09|23.09|25.13|23.13|25.13|23.13|25.09|23.09|0
1643649060000|2022-01-31 17:11:00|25.05|23.05|25.13|23.13|25.13|23.13|25|23|0
1643649070000|2022-01-31 17:11:10|25.17|23.17|25.23|23.23|25.23|23.23|25.17|23.17|0
1643649080000|2022-01-31 17:11:20|25.21|23.21|25.28|23.28|25.3|23.3|25.17|23.17|0
1643649090000|2022-01-31 17:11:30|25.3|23.3|25.13|23.13|25.3|23.3|25.13|23.13|0
1643649100000|2022-01-31 17:11:40|25.21|23.21|25.13|23.13|25.26|23.26|25.13|23.13|0
1643649110000|2022-01-31 17:11:50|25.15|23.15|25.13|23.13|25.15|23.15|25.13|23.13|0
1643649120000|2022-01-31 17:12:00|25|23|25.09|23.09|25.09|23.09|25|23|0
1643649130000|2022-01-31 17:12:10|25.04|23.04|25|23|25.04|23.04|25|23|0
1643649140000|2022-01-31 17:12:20|25.04|23.04|25.21|23.21|25.21|23.21|25.04|23.04|0
1643649150000|2022-01-31 17:12:30|25.17|23.17|25.09|23.09|25.17|23.17|25.09|23.09|0
1643649160000|2022-01-31 17:12:40|25.3|23.3|25.38|23.38|25.38|23.38|25.3|23.3|0
1643649170000|2022-01-31 17:12:50|25.47|23.47|25.42|23.42|25.47|23.47|25.38|23.38|0
1643649180000|2022-01-31 17:13:00|25.47|23.47|25.42|23.42|25.47|23.47|25.42|23.42|0
1643649190000|2022-01-31 17:13:10|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1643649200000|2022-01-31 17:13:20|25.42|23.42|25.38|23.38|25.42|23.42|25.38|23.38|0
1643649210000|2022-01-31 17:13:30|25.4|23.4|25.34|23.34|25.42|23.42|25.34|23.34|0
1643649220000|2022-01-31 17:13:40|25.38|23.38|25.09|23.09|25.38|23.38|25.09|23.09|0
1643649230000|2022-01-31 17:13:50|25.04|23.04|25.09|23.09|25.09|23.09|25|23|0
1643649240000|2022-01-31 17:14:00|25.13|23.13|24.88|22.88|25.13|23.13|24.88|22.88|0
1643649250000|2022-01-31 17:14:10|24.96|22.96|24.67|22.67|24.96|22.96|24.67|22.67|0
1643649260000|2022-01-31 17:14:20|24.75|22.75|24.75|22.75|24.83|22.83|24.75|22.75|0
1643649270000|2022-01-31 17:14:30|24.71|22.71|24.79|22.79|24.79|22.79|24.71|22.71|0
1643649280000|2022-01-31 17:14:40|24.75|22.75|24.83|22.83|24.83|22.83|24.75|22.75|0
1643649290000|2022-01-31 17:14:50|24.94|22.94|24.88|22.88|24.94|22.94|24.83|22.83|0
1643649300000|2022-01-31 17:15:00|24.92|22.92|25.04|23.04|25.04|23.04|24.92|22.92|0
1643649310000|2022-01-31 17:15:10|25|23|24.75|22.75|25|23|24.75|22.75|0
1643649320000|2022-01-31 17:15:20|24.79|22.79|24.88|22.88|24.88|22.88|24.79|22.79|0
1643649330000|2022-01-31 17:15:30|24.96|22.96|24.79|22.79|24.96|22.96|24.79|22.79|0
1643649340000|2022-01-31 17:15:40|24.83|22.83|24.88|22.88|24.88|22.88|24.79|22.79|0
1643649350000|2022-01-31 17:15:50|24.94|22.94|24.92|22.92|24.94|22.94|24.92|22.92|0
1643649360000|2022-01-31 17:16:00|24.96|22.96|25|23|25.04|23.04|24.96|22.96|0
1643649370000|2022-01-31 17:16:10|25.06|23.06|25.02|23.02|25.17|23.17|25.02|23.02|0
1643649380000|2022-01-31 17:16:20|25|23|25.08|23.08|25.08|23.08|25|23|0
1643649390000|2022-01-31 17:16:30|25.13|23.13|25.19|23.19|25.21|23.21|25.13|23.13|0
1643649400000|2022-01-31 17:16:40|25.21|23.21|25.25|23.25|25.3|23.3|25.21|23.21|0
1643649410000|2022-01-31 17:16:50|25.27|23.27|25.29|23.29|25.29|23.29|25.25|23.25|0
1643649420000|2022-01-31 17:17:00|25.32|23.32|25.51|23.51|25.51|23.51|25.32|23.32|0
1643649430000|2022-01-31 17:17:10|25.46|23.46|25.68|23.68|25.68|23.68|25.46|23.46|0
1643649440000|2022-01-31 17:17:20|25.59|23.59|25.59|23.59|25.64|23.64|25.59|23.59|0
1643649450000|2022-01-31 17:17:30|25.68|23.68|25.81|23.81|25.81|23.81|25.64|23.64|0
1643649460000|2022-01-31 17:17:40|25.68|23.68|25.72|23.72|25.78|23.78|25.68|23.68|0
1643649470000|2022-01-31 17:17:50|25.76|23.76|25.81|23.81|25.81|23.81|25.72|23.72|0
1643649480000|2022-01-31 17:18:00|25.85|23.85|25.89|23.89|25.89|23.89|25.81|23.81|0
1643649490000|2022-01-31 17:18:10|25.94|23.94|26.24|24.24|26.24|24.24|25.94|23.94|0
1643649500000|2022-01-31 17:18:20|26.28|24.28|26.28|24.28|26.28|24.28|26.28|24.28|0
1643649510000|2022-01-31 17:18:30|26.33|24.33|26.2|24.2|26.33|24.33|26.2|24.2|0
1643649520000|2022-01-31 17:18:40|26.15|24.15|26.11|24.11|26.15|24.15|26.11|24.11|0
1643649530000|2022-01-31 17:18:50|26.09|24.09|26.11|24.11|26.11|24.11|26.07|24.07|0
1643649540000|2022-01-31 17:19:00|26.06|24.06|26.02|24.02|26.06|24.06|25.98|23.98|0
1643649550000|2022-01-31 17:19:10|25.89|23.89|27.04|25.04|27.04|25.04|25.89|23.89|0
1643649560000|2022-01-31 17:19:20|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1643649570000|2022-01-31 17:19:30|23.82|21.82|23.86|21.86|23.86|21.86|23.82|21.82|0
1643649580000|2022-01-31 17:19:40|23.9|21.9|23.9|21.9|23.95|21.95|23.9|21.9|0
1643649600000|2022-01-31 17:20:00|23.88|21.88|23.82|21.82|23.88|21.88|23.74|21.74|0
1643649610000|2022-01-31 17:20:10|23.74|21.74|23.64|21.64|23.74|21.74|23.64|21.64|0
1643649620000|2022-01-31 17:20:20|23.62|21.62|23.78|21.78|23.78|21.78|23.62|21.62|0
1643649630000|2022-01-31 17:20:30|23.74|21.74|23.76|21.76|23.76|21.76|23.74|21.74|0
1643649640000|2022-01-31 17:20:40|23.74|21.74|23.82|21.82|23.82|21.82|23.74|21.74|0
1643649650000|2022-01-31 17:20:50|23.8|21.8|23.66|21.66|23.8|21.8|23.66|21.66|0
1643649660000|2022-01-31 17:21:00|23.74|21.74|23.74|21.74|23.74|21.74|23.72|21.72|0
1643649670000|2022-01-31 17:21:10|23.78|21.78|23.82|21.82|23.82|21.82|23.74|21.74|0
1643649690000|2022-01-31 17:21:30|23.74|21.74|23.41|21.41|23.74|21.74|23.41|21.41|0
1643649700000|2022-01-31 17:21:40|23.45|21.45|23.45|21.45|23.45|21.45|23.45|21.45|0
1643649710000|2022-01-31 17:21:50|23.47|21.47|23.57|21.57|23.57|21.57|23.47|21.47|0
1643649720000|2022-01-31 17:22:00|23.49|21.49|23.53|21.53|23.53|21.53|23.49|21.49|0
1643649730000|2022-01-31 17:22:10|23.51|21.51|23.53|21.53|23.53|21.53|23.49|21.49|0
1643649740000|2022-01-31 17:22:20|23.33|21.33|23.33|21.33|23.33|21.33|23.33|21.33|0
1643649750000|2022-01-31 17:22:30|23.29|21.29|23.41|21.41|23.41|21.41|23.25|21.25|0
1643649760000|2022-01-31 17:22:40|23.37|21.37|23.33|21.33|23.41|21.41|23.33|21.33|0
1643649770000|2022-01-31 17:22:50|23.37|21.37|23.45|21.45|23.45|21.45|23.37|21.37|0
1643649780000|2022-01-31 17:23:00|23.49|21.49|23.37|21.37|23.49|21.49|23.37|21.37|0
1643649790000|2022-01-31 17:23:10|23.45|21.45|23.35|21.35|23.45|21.45|23.33|21.33|0
1643649800000|2022-01-31 17:23:20|23.37|21.37|23.37|21.37|23.41|21.41|23.37|21.37|0
1643649810000|2022-01-31 17:23:30|23.31|21.31|23.31|21.31|23.33|21.33|23.29|21.29|0
1643649820000|2022-01-31 17:23:40|23.25|21.25|23.25|21.25|23.25|21.25|23.21|21.21|0
1643649830000|2022-01-31 17:23:50|23.29|21.29|23.17|21.17|23.29|21.29|23.17|21.17|0
1643649840000|2022-01-31 17:24:00|23.13|21.13|23.09|21.09|23.15|21.15|23.09|21.09|0
1643649850000|2022-01-31 17:24:10|23.05|21.05|23.01|21.01|23.09|21.09|23.01|21.01|0
1643649860000|2022-01-31 17:24:20|23.03|21.03|22.61|20.61|23.03|21.03|22.61|20.61|0
1643649870000|2022-01-31 17:24:30|22.57|20.57|22.45|20.45|22.57|20.57|22.29|20.29|0
1643649880000|2022-01-31 17:24:40|22.37|20.37|22.57|20.57|22.57|20.57|22.37|20.37|0
1643649890000|2022-01-31 17:24:50|22.53|20.53|22.63|20.63|22.63|20.63|22.53|20.53|0
1643649900000|2022-01-31 17:25:00|22.61|20.61|22.57|20.57|22.61|20.61|22.57|20.57|0
1643649910000|2022-01-31 17:25:10|22.45|20.45|22.29|20.29|22.45|20.45|22.29|20.29|0
1643649920000|2022-01-31 17:25:20|22.41|20.41|22.14|20.14|22.41|20.41|22.14|20.14|0
1643649930000|2022-01-31 17:25:30|22.21|20.21|22.18|20.18|22.23|20.23|22.18|20.18|0
1643649940000|2022-01-31 17:25:40|22.25|20.25|22.25|20.25|22.33|20.33|22.25|20.25|0
1643649950000|2022-01-31 17:25:50|22.29|20.29|22.41|20.41|22.41|20.41|22.29|20.29|0
1643649960000|2022-01-31 17:26:00|22.53|20.53|22.59|20.59|22.59|20.59|22.53|20.53|0
1643649970000|2022-01-31 17:26:10|22.61|20.61|22.57|20.57|22.61|20.61|22.57|20.57|0
1643649980000|2022-01-31 17:26:20|22.55|20.55|22.61|20.61|22.61|20.61|22.55|20.55|0
1643649990000|2022-01-31 17:26:30|22.57|20.57|22.61|20.61|22.61|20.61|22.57|20.57|0
1643650000000|2022-01-31 17:26:40|22.67|20.67|22.69|20.69|22.69|20.69|22.65|20.65|0
1643650010000|2022-01-31 17:26:50|22.73|20.73|22.8|20.8|22.84|20.84|22.73|20.73|0
1643650020000|2022-01-31 17:27:00|22.84|20.84|22.92|20.92|22.92|20.92|22.8|20.8|0
1643650030000|2022-01-31 17:27:10|22.88|20.88|22.96|20.96|22.96|20.96|22.88|20.88|0
1643650040000|2022-01-31 17:27:20|22.88|20.88|22.96|20.96|22.96|20.96|22.88|20.88|0
1643650050000|2022-01-31 17:27:30|22.92|20.92|22.92|20.92|22.96|20.96|22.92|20.92|0
1643650060000|2022-01-31 17:27:40|22.96|20.96|22.92|20.92|22.96|20.96|22.92|20.92|0
1643650070000|2022-01-31 17:27:50|22.96|20.96|23.04|21.04|23.04|21.04|22.92|20.92|0
1643650080000|2022-01-31 17:28:00|23|21|22.84|20.84|23|21|22.84|20.84|0
1643650090000|2022-01-31 17:28:10|22.96|20.96|23|21|23|21|22.92|20.92|0
1643650100000|2022-01-31 17:28:20|23.02|21.02|23|21|23.04|21.04|23|21|0
1643650110000|2022-01-31 17:28:30|23.04|21.04|23|21|23.08|21.08|23|21|0
1643650120000|2022-01-31 17:28:40|23.02|21.02|23.21|21.21|23.21|21.21|23.02|21.02|0
1643650130000|2022-01-31 17:28:50|23.2|21.2|23.2|21.2|23.2|21.2|23.16|21.16|0
1643650140000|2022-01-31 17:29:00|23.18|21.18|23.16|21.16|23.18|21.18|23.12|21.12|0
1643650150000|2022-01-31 17:29:10|23.2|21.2|23.08|21.08|23.2|21.2|23.08|21.08|0
1643650160000|2022-01-31 17:29:20|23.12|21.12|23.25|21.25|23.25|21.25|23.12|21.12|0
1643650170000|2022-01-31 17:29:30|23.2|21.2|23.2|21.2|23.22|21.22|23.2|21.2|0
1643650180000|2022-01-31 17:29:40|23.16|21.16|23.2|21.2|23.2|21.2|23.16|21.16|0
1643650190000|2022-01-31 17:29:50|23.16|21.16|23.08|21.08|23.16|21.16|23.08|21.08|0
1643650200000|2022-01-31 17:30:00|23.16|21.16|23.24|21.24|23.29|21.29|23.16|21.16|0
1643650210000|2022-01-31 17:30:10|23.2|21.2|23.37|21.37|23.37|21.37|23.2|21.2|0
1643650220000|2022-01-31 17:30:20|23.33|21.33|23.33|21.33|23.37|21.37|23.33|21.33|0
1643650230000|2022-01-31 17:30:30|23.29|21.29|23.39|21.39|23.41|21.41|23.29|21.29|0
1643650240000|2022-01-31 17:30:40|23.41|21.41|23.45|21.45|23.45|21.45|23.41|21.41|0
1643650250000|2022-01-31 17:30:50|23.41|21.41|23.34|21.34|23.41|21.41|23.33|21.33|0
1643650260000|2022-01-31 17:31:00|23.33|21.33|23.33|21.33|23.33|21.33|23.28|21.28|0
1643650270000|2022-01-31 17:31:10|23.39|21.39|23.37|21.37|23.43|21.43|23.37|21.37|0
1643650280000|2022-01-31 17:31:20|23.41|21.41|23.33|21.33|23.41|21.41|23.33|21.33|0
1643650290000|2022-01-31 17:31:30|23.39|21.39|23.41|21.41|23.41|21.41|23.39|21.39|0
1643650300000|2022-01-31 17:31:40|23.45|21.45|23.45|21.45|23.53|21.53|23.45|21.45|0
1643650310000|2022-01-31 17:31:50|23.41|21.41|23.41|21.41|23.41|21.41|23.41|21.41|0
1643650320000|2022-01-31 17:32:00|23.32|21.32|23.37|21.37|23.37|21.37|23.32|21.32|0
1643650330000|2022-01-31 17:32:10|23.32|21.32|23.45|21.45|23.45|21.45|23.32|21.32|0
1643650340000|2022-01-31 17:32:20|23.37|21.37|23.37|21.37|23.37|21.37|23.32|21.32|0
1643650350000|2022-01-31 17:32:30|23.41|21.41|23.41|21.41|23.45|21.45|23.41|21.41|0
1643650360000|2022-01-31 17:32:40|23.32|21.32|23.08|21.08|23.32|21.32|23.08|21.08|0
1643650370000|2022-01-31 17:32:50|22.92|20.92|23|21|23|21|22.92|20.92|0
1643650380000|2022-01-31 17:33:00|23.04|21.04|22.76|20.76|23.04|21.04|22.76|20.76|0
1643650390000|2022-01-31 17:33:10|22.8|20.8|22.88|20.88|22.88|20.88|22.8|20.8|0
1643650400000|2022-01-31 17:33:20|22.92|20.92|22.88|20.88|22.92|20.92|22.88|20.88|0
1643650410000|2022-01-31 17:33:30|22.8|20.8|22.64|20.64|22.84|20.84|22.64|20.64|0
1643650420000|2022-01-31 17:33:40|22.72|20.72|22.6|20.6|22.72|20.72|22.6|20.6|0
1643650430000|2022-01-31 17:33:50|22.56|20.56|22.41|20.41|22.6|20.6|22.41|20.41|0
1643650440000|2022-01-31 17:34:00|22.48|20.48|22.56|20.56|22.6|20.6|22.48|20.48|0
1643650450000|2022-01-31 17:34:10|22.52|20.52|22.56|20.56|22.56|20.56|22.52|20.52|0
1643650460000|2022-01-31 17:34:20|22.6|20.6|22.41|20.41|22.6|20.6|22.41|20.41|0
1643650470000|2022-01-31 17:34:30|22.39|20.39|22.6|20.6|22.6|20.6|22.39|20.39|0
1643650480000|2022-01-31 17:34:40|22.56|20.56|22.48|20.48|22.56|20.56|22.48|20.48|0
1643650490000|2022-01-31 17:34:50|22.52|20.52|22.56|20.56|22.56|20.56|22.52|20.52|0
1643650500000|2022-01-31 17:35:00|22.6|20.6|22.76|20.76|22.76|20.76|22.6|20.6|0
1643650510000|2022-01-31 17:35:10|22.8|20.8|22.6|20.6|22.8|20.8|22.6|20.6|0
1643650520000|2022-01-31 17:35:20|22.42|20.42|22.6|20.6|22.6|20.6|22.41|20.41|0
1643650530000|2022-01-31 17:35:30|22.64|20.64|22.84|20.84|22.84|20.84|22.64|20.64|0
1643650540000|2022-01-31 17:35:40|22.8|20.8|22.88|20.88|22.88|20.88|22.8|20.8|0
1643650550000|2022-01-31 17:35:50|22.9|20.9|22.96|20.96|22.96|20.96|22.9|20.9|0
1643650560000|2022-01-31 17:36:00|23|21|22.78|20.78|23|21|22.78|20.78|0
1643650570000|2022-01-31 17:36:10|22.76|20.76|22.8|20.8|22.8|20.8|22.72|20.72|0
1643650580000|2022-01-31 17:36:20|22.84|20.84|22.9|20.9|22.9|20.9|22.84|20.84|0
1643650590000|2022-01-31 17:36:30|22.88|20.88|22.8|20.8|22.88|20.88|22.8|20.8|0
1643650600000|2022-01-31 17:36:40|22.72|20.72|22.76|20.76|22.76|20.76|22.72|20.72|0
1643650610000|2022-01-31 17:36:50|22.84|20.84|22.72|20.72|22.84|20.84|22.72|20.72|0
1643650620000|2022-01-31 17:37:00|22.7|20.7|22.88|20.88|22.92|20.92|22.7|20.7|0
1643650630000|2022-01-31 17:37:10|22.92|20.92|22.94|20.94|22.96|20.96|22.92|20.92|0
1643650640000|2022-01-31 17:37:20|22.92|20.92|22.92|20.92|22.92|20.92|22.92|20.92|0
1643650650000|2022-01-31 17:37:30|23|21|23.04|21.04|23.04|21.04|23|21|0
1643650660000|2022-01-31 17:37:40|23|21|23.04|21.04|23.04|21.04|23|21|0
1643650670000|2022-01-31 17:37:50|23|21|23|21|23.04|21.04|23|21|0
1643650680000|2022-01-31 17:38:00|23.02|21.02|22.96|20.96|23.02|21.02|22.94|20.94|0
1643650690000|2022-01-31 17:38:10|22.88|20.88|22.9|20.9|22.9|20.9|22.88|20.88|0
1643650700000|2022-01-31 17:38:20|22.98|20.98|22.96|20.96|23.04|21.04|22.96|20.96|0
1643650710000|2022-01-31 17:38:30|22.94|20.94|23|21|23|21|22.94|20.94|0
1643650720000|2022-01-31 17:38:40|22.96|20.96|23.08|21.08|23.08|21.08|22.96|20.96|0
1643650730000|2022-01-31 17:38:50|23.12|21.12|23|21|23.12|21.12|23|21|0
1643650740000|2022-01-31 17:39:00|23.04|21.04|23.32|21.32|23.32|21.32|23.04|21.04|0
1643650750000|2022-01-31 17:39:10|23.28|21.28|23.24|21.24|23.28|21.28|23.24|21.24|0
1643650760000|2022-01-31 17:39:20|23.28|21.28|23.24|21.24|23.28|21.28|23.24|21.24|0
1643650770000|2022-01-31 17:39:30|23.28|21.28|23.28|21.28|23.32|21.32|23.28|21.28|0
1643650780000|2022-01-31 17:39:40|23.24|21.24|23.2|21.2|23.28|21.28|23.2|21.2|0
1643650790000|2022-01-31 17:39:50|23.28|21.28|23.28|21.28|23.28|21.28|23.28|21.28|0
1643650800000|2022-01-31 17:40:00|23.3|21.3|23.04|21.04|23.3|21.3|23.04|21.04|0
1643650810000|2022-01-31 17:40:10|23.08|21.08|23.12|21.12|23.2|21.2|23.08|21.08|0
1643650820000|2022-01-31 17:40:20|23.2|21.2|23.08|21.08|23.24|21.24|23.08|21.08|0
1643650830000|2022-01-31 17:40:30|23.2|21.2|23.2|21.2|23.2|21.2|23.08|21.08|0
1643650840000|2022-01-31 17:40:40|23.24|21.24|23.24|21.24|23.24|21.24|23.24|21.24|0
1643650850000|2022-01-31 17:40:50|23.28|21.28|23.36|21.36|23.36|21.36|23.28|21.28|0
1643650860000|2022-01-31 17:41:00|23.32|21.32|23.36|21.36|23.36|21.36|23.32|21.32|0
1643650870000|2022-01-31 17:41:10|23.32|21.32|23.36|21.36|23.36|21.36|23.28|21.28|0
1643650880000|2022-01-31 17:41:20|23.44|21.44|23.52|21.52|23.52|21.52|23.44|21.44|0
1643650890000|2022-01-31 17:41:30|23.48|21.48|23.52|21.52|23.52|21.52|23.48|21.48|0
1643650900000|2022-01-31 17:41:40|23.48|21.48|23.44|21.44|23.48|21.48|23.44|21.44|0
1643650910000|2022-01-31 17:41:50|23.46|21.46|23.44|21.44|23.46|21.46|23.44|21.44|0
1643650920000|2022-01-31 17:42:00|23.36|21.36|23.28|21.28|23.36|21.36|23.28|21.28|0
1643650930000|2022-01-31 17:42:10|23.32|21.32|23.12|21.12|23.32|21.32|23.12|21.12|0
1643650940000|2022-01-31 17:42:20|23.2|21.2|23.24|21.24|23.24|21.24|23.2|21.2|0
1643650950000|2022-01-31 17:42:30|23.32|21.32|23.24|21.24|23.32|21.32|23.24|21.24|0
1643650960000|2022-01-31 17:42:40|23.28|21.28|23.36|21.36|23.36|21.36|23.28|21.28|0
1643650970000|2022-01-31 17:42:50|23.4|21.4|23.44|21.44|23.44|21.44|23.4|21.4|0
1643650980000|2022-01-31 17:43:00|23.46|21.46|23.36|21.36|23.46|21.46|23.36|21.36|0
1643650990000|2022-01-31 17:43:10|23.32|21.32|23.32|21.32|23.32|21.32|23.24|21.24|0
1643651000000|2022-01-31 17:43:20|23.36|21.36|23.4|21.4|23.4|21.4|23.32|21.32|0
1643651010000|2022-01-31 17:43:30|23.44|21.44|23.44|21.44|23.44|21.44|23.4|21.4|0
1643651020000|2022-01-31 17:43:40|23.48|21.48|23.32|21.32|23.48|21.48|23.32|21.32|0
1643651030000|2022-01-31 17:43:50|23.28|21.28|23.3|21.3|23.3|21.3|23.28|21.28|0
1643651040000|2022-01-31 17:44:00|23.36|21.36|23.4|21.4|23.44|21.44|23.36|21.36|0
1643651050000|2022-01-31 17:44:10|23.48|21.48|23.52|21.52|23.64|21.64|23.48|21.48|0
1643651060000|2022-01-31 17:44:20|23.44|21.44|23.36|21.36|23.48|21.48|23.36|21.36|0
1643651070000|2022-01-31 17:44:30|23.24|21.24|23.24|21.24|23.24|21.24|23.2|21.2|0
1643651080000|2022-01-31 17:44:40|23.16|21.16|23.16|21.16|23.2|21.2|23.16|21.16|0
1643651090000|2022-01-31 17:44:50|23.12|21.12|23.24|21.24|23.24|21.24|23.12|21.12|0
1643651100000|2022-01-31 17:45:00|23.32|21.32|23.36|21.36|23.36|21.36|23.32|21.32|0
1643651110000|2022-01-31 17:45:10|23.4|21.4|23.4|21.4|23.4|21.4|23.36|21.36|0
1643651120000|2022-01-31 17:45:20|23.44|21.44|23.44|21.44|23.44|21.44|23.4|21.4|0
1643651130000|2022-01-31 17:45:30|23.46|21.46|23.56|21.56|23.6|21.6|23.46|21.46|0
1643651140000|2022-01-31 17:45:40|23.52|21.52|23.69|21.69|23.69|21.69|23.52|21.52|0
1643651150000|2022-01-31 17:45:50|23.73|21.73|23.77|21.77|23.77|21.77|23.73|21.73|0
1643651160000|2022-01-31 17:46:00|23.73|21.73|23.64|21.64|23.73|21.73|23.6|21.6|0
1643651170000|2022-01-31 17:46:10|23.6|21.6|23.64|21.64|23.64|21.64|23.56|21.56|0
1643651180000|2022-01-31 17:46:20|23.6|21.6|23.62|21.62|23.66|21.66|23.6|21.6|0
1643651190000|2022-01-31 17:46:30|23.6|21.6|23.81|21.81|23.81|21.81|23.6|21.6|0
1643651200000|2022-01-31 17:46:40|23.77|21.77|23.81|21.81|23.81|21.81|23.77|21.77|0
1643651210000|2022-01-31 17:46:50|23.77|21.77|23.81|21.81|23.85|21.85|23.77|21.77|0
1643651220000|2022-01-31 17:47:00|23.73|21.73|23.81|21.81|23.81|21.81|23.73|21.73|0
1643651230000|2022-01-31 17:47:10|23.77|21.77|23.81|21.81|23.81|21.81|23.75|21.75|0
1643651240000|2022-01-31 17:47:20|23.79|21.79|23.93|21.93|23.93|21.93|23.79|21.79|0
1643651250000|2022-01-31 17:47:30|23.97|21.97|24.01|22.01|24.06|22.06|23.97|21.97|0
1643651260000|2022-01-31 17:47:40|24.06|22.06|24.01|22.01|24.06|22.06|23.97|21.97|0
1643651270000|2022-01-31 17:47:50|23.97|21.97|24.03|22.03|24.03|22.03|23.97|21.97|0
1643651280000|2022-01-31 17:48:00|24.06|22.06|24.1|22.1|24.1|22.1|24.01|22.01|0
1643651290000|2022-01-31 17:48:10|24.14|22.14|24.26|22.26|24.26|22.26|24.14|22.14|0
1643651300000|2022-01-31 17:48:20|24.31|22.31|24.31|22.31|24.33|22.33|24.31|22.31|0
1643651310000|2022-01-31 17:48:30|24.26|22.26|24.31|22.31|24.31|22.31|24.26|22.26|0
1643651320000|2022-01-31 17:48:40|24.26|22.26|24.31|22.31|24.31|22.31|24.26|22.26|0
1643651330000|2022-01-31 17:48:50|24.26|22.26|24.35|22.35|24.35|22.35|24.26|22.26|0
1643651340000|2022-01-31 17:49:00|24.31|22.31|24.24|22.24|24.31|22.31|24.22|22.22|0
1643651350000|2022-01-31 17:49:10|24.28|22.28|24.31|22.31|24.31|22.31|24.28|22.28|0
1643651360000|2022-01-31 17:49:20|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1643651370000|2022-01-31 17:49:30|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1643651380000|2022-01-31 17:49:40|24.31|22.31|24.35|22.35|24.35|22.35|24.31|22.31|0
1643651390000|2022-01-31 17:49:50|24.39|22.39|24.47|22.47|24.47|22.47|24.39|22.39|0
1643651400000|2022-01-31 17:50:00|24.43|22.43|24.28|22.28|24.43|22.43|24.22|22.22|0
1643651410000|2022-01-31 17:50:10|24.26|22.26|24.26|22.26|24.26|22.26|24.22|22.22|0
1643651420000|2022-01-31 17:50:20|24.22|22.22|24.22|22.22|24.26|22.26|24.22|22.22|0
1643651430000|2022-01-31 17:50:30|24.14|22.14|24.1|22.1|24.18|22.18|24.1|22.1|0
1643651440000|2022-01-31 17:50:40|24.14|22.14|24.14|22.14|24.14|22.14|24.12|22.12|0
1643651450000|2022-01-31 17:50:50|24.18|22.18|24.22|22.22|24.24|22.24|24.18|22.18|0
1643651460000|2022-01-31 17:51:00|24.28|22.28|24.22|22.22|24.28|22.28|24.22|22.22|0
1643651470000|2022-01-31 17:51:10|24.26|22.26|24.26|22.26|24.3|22.3|24.26|22.26|0
1643651480000|2022-01-31 17:51:20|24.22|22.22|24.26|22.26|24.26|22.26|24.22|22.22|0
1643651490000|2022-01-31 17:51:30|24.3|22.3|24.18|22.18|24.3|22.3|24.18|22.18|0
1643651500000|2022-01-31 17:51:40|24.22|22.22|24.22|22.22|24.22|22.22|24.22|22.22|0
1643651510000|2022-01-31 17:51:50|24.18|22.18|23.97|21.97|24.18|22.18|23.97|21.97|0
1643651520000|2022-01-31 17:52:00|24.05|22.05|24.1|22.1|24.14|22.14|24.05|22.05|0
1643651530000|2022-01-31 17:52:10|24.14|22.14|24.14|22.14|24.14|22.14|24.1|22.1|0
1643651540000|2022-01-31 17:52:20|24.26|22.26|24.3|22.3|24.3|22.3|24.22|22.22|0
1643651550000|2022-01-31 17:52:30|24.26|22.26|24.35|22.35|24.35|22.35|24.26|22.26|0
1643651560000|2022-01-31 17:52:40|24.32|22.32|24.3|22.3|24.35|22.35|24.3|22.3|0
1643651570000|2022-01-31 17:52:50|24.32|22.32|24.3|22.3|24.35|22.35|24.3|22.3|0
1643651580000|2022-01-31 17:53:00|24.35|22.35|24.47|22.47|24.47|22.47|24.35|22.35|0
1643651590000|2022-01-31 17:53:10|24.56|22.56|24.62|22.62|24.64|22.64|24.56|22.56|0
1643651600000|2022-01-31 17:53:20|24.6|22.6|24.43|22.43|24.6|22.6|24.43|22.43|0
1643651610000|2022-01-31 17:53:30|24.47|22.47|24.51|22.51|24.56|22.56|24.47|22.47|0
1643651620000|2022-01-31 17:53:40|24.47|22.47|24.43|22.43|24.47|22.47|24.43|22.43|0
1643651630000|2022-01-31 17:53:50|24.51|22.51|24.51|22.51|24.51|22.51|24.47|22.47|0
1643651640000|2022-01-31 17:54:00|24.47|22.47|24.6|22.6|24.6|22.6|24.43|22.43|0
1643651650000|2022-01-31 17:54:10|24.51|22.51|24.51|22.51|24.56|22.56|24.51|22.51|0
1643651660000|2022-01-31 17:54:20|24.56|22.56|24.56|22.56|24.56|22.56|24.56|22.56|0
1643651670000|2022-01-31 17:54:30|24.6|22.6|24.6|22.6|24.6|22.6|24.6|22.6|0
1643651680000|2022-01-31 17:54:40|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1643651690000|2022-01-31 17:54:50|24.6|22.6|24.6|22.6|24.6|22.6|24.56|22.56|0
1643651700000|2022-01-31 17:55:00|24.64|22.64|24.68|22.68|24.68|22.68|24.64|22.64|0
1643651710000|2022-01-31 17:55:10|24.6|22.6|24.64|22.64|24.68|22.68|24.6|22.6|0
1643651720000|2022-01-31 17:55:20|24.66|22.66|24.72|22.72|24.72|22.72|24.66|22.66|0
1643651730000|2022-01-31 17:55:30|24.77|22.77|24.68|22.68|24.77|22.77|24.68|22.68|0
1643651740000|2022-01-31 17:55:40|24.72|22.72|24.72|22.72|24.72|22.72|24.72|22.72|0
1643651750000|2022-01-31 17:55:50|24.68|22.68|24.72|22.72|24.72|22.72|24.68|22.68|0
1643651760000|2022-01-31 17:56:00|24.77|22.77|24.72|22.72|24.77|22.77|24.72|22.72|0
1643651770000|2022-01-31 17:56:10|24.68|22.68|24.68|22.68|24.68|22.68|24.64|22.64|0
1643651780000|2022-01-31 17:56:20|24.74|22.74|24.77|22.77|24.77|22.77|24.74|22.74|0
1643651790000|2022-01-31 17:56:30|24.81|22.81|24.81|22.81|24.85|22.85|24.77|22.77|0
1643651800000|2022-01-31 17:56:40|24.85|22.85|24.98|22.98|24.98|22.98|24.85|22.85|0
1643651810000|2022-01-31 17:56:50|25.07|23.07|25.02|23.02|25.07|23.07|24.98|22.98|0
1643651820000|2022-01-31 17:57:00|24.98|22.98|24.96|22.96|24.98|22.98|24.96|22.96|0
1643651830000|2022-01-31 17:57:10|24.94|22.94|24.85|22.85|24.94|22.94|24.85|22.85|0
1643651840000|2022-01-31 17:57:20|24.89|22.89|24.81|22.81|24.94|22.94|24.81|22.81|0
1643651850000|2022-01-31 17:57:30|24.68|22.68|24.68|22.68|24.77|22.77|24.68|22.68|0
1643651860000|2022-01-31 17:57:40|24.77|22.77|24.72|22.72|24.77|22.77|24.68|22.68|0
1643651870000|2022-01-31 17:57:50|24.74|22.74|24.74|22.74|24.74|22.74|24.74|22.74|0
1643651880000|2022-01-31 17:58:00|24.85|22.85|24.81|22.81|24.85|22.85|24.81|22.81|0
1643651890000|2022-01-31 17:58:10|24.85|22.85|24.7|22.7|24.85|22.85|24.7|22.7|0
1643651900000|2022-01-31 17:58:20|24.72|22.72|24.51|22.51|24.72|22.72|24.51|22.51|0
1643651910000|2022-01-31 17:58:30|24.55|22.55|24.55|22.55|24.6|22.6|24.55|22.55|0
1643651920000|2022-01-31 17:58:40|24.64|22.64|24.68|22.68|24.68|22.68|24.64|22.64|0
1643651930000|2022-01-31 17:58:50|24.66|22.66|24.77|22.77|24.77|22.77|24.66|22.66|0
1643651940000|2022-01-31 17:59:00|24.81|22.81|24.81|22.81|24.81|22.81|24.79|22.79|0
1643651950000|2022-01-31 17:59:10|24.85|22.85|24.81|22.81|24.85|22.85|24.77|22.77|0
1643651960000|2022-01-31 17:59:20|24.83|22.83|24.83|22.83|24.85|22.85|24.81|22.81|0
1643651970000|2022-01-31 17:59:30|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1643651980000|2022-01-31 17:59:40|24.72|22.72|24.79|22.79|24.79|22.79|24.72|22.72|0
1643651990000|2022-01-31 17:59:50|24.81|22.81|24.77|22.77|24.81|22.81|24.77|22.77|0
1643652000000|2022-01-31 18:00:00|24.72|22.72|24.38|22.38|24.72|22.72|24.38|22.38|0
1643652010000|2022-01-31 18:00:10|24.36|22.36|24.51|22.51|24.51|22.51|24.34|22.34|0
1643652020000|2022-01-31 18:00:20|24.47|22.47|24.34|22.34|24.47|22.47|24.34|22.34|0
1643652030000|2022-01-31 18:00:30|24.38|22.38|24.17|22.17|24.38|22.38|24.17|22.17|0
1643652040000|2022-01-31 18:00:40|24.22|22.22|24.36|22.36|24.36|22.36|24.22|22.22|0
1643652050000|2022-01-31 18:00:50|24.26|22.26|24.22|22.22|24.26|22.26|24.17|22.17|0
1643652060000|2022-01-31 18:01:00|24.32|22.32|24.13|22.13|24.32|22.32|24.13|22.13|0
1643652070000|2022-01-31 18:01:10|24.09|22.09|24.09|22.09|24.09|22.09|24.01|22.01|0
1643652080000|2022-01-31 18:01:20|24.05|22.05|24.13|22.13|24.13|22.13|24.01|22.01|0
1643652090000|2022-01-31 18:01:30|24.22|22.22|24.22|22.22|24.22|22.22|24.22|22.22|0
1643652100000|2022-01-31 18:01:40|24.19|22.19|24.19|22.19|24.22|22.22|24.19|22.19|0
1643652110000|2022-01-31 18:01:50|24.26|22.26|24.13|22.13|24.26|22.26|24.13|22.13|0
1643652120000|2022-01-31 18:02:00|24.17|22.17|24.09|22.09|24.17|22.17|24.09|22.09|0
1643652130000|2022-01-31 18:02:10|24.05|22.05|23.84|21.84|24.05|22.05|23.84|21.84|0
1643652140000|2022-01-31 18:02:20|23.88|21.88|24.09|22.09|24.09|22.09|23.88|21.88|0
1643652150000|2022-01-31 18:02:30|24.13|22.13|24.17|22.17|24.17|22.17|24.13|22.13|0
1643652160000|2022-01-31 18:02:40|24.22|22.22|24.17|22.17|24.22|22.22|24.17|22.17|0
1643652170000|2022-01-31 18:02:50|24.09|22.09|24.17|22.17|24.17|22.17|24.09|22.09|0
1643652180000|2022-01-31 18:03:00|24.22|22.22|24.21|22.21|24.22|22.22|24.21|22.21|0
1643652190000|2022-01-31 18:03:10|24.26|22.26|24.09|22.09|24.26|22.26|24.09|22.09|0
1643652200000|2022-01-31 18:03:20|24.13|22.13|24.01|22.01|24.13|22.13|24.01|22.01|0
1643652210000|2022-01-31 18:03:30|24.05|22.05|24.17|22.17|24.17|22.17|24.05|22.05|0
1643652220000|2022-01-31 18:03:40|24.21|22.21|24.17|22.17|24.21|22.21|24.13|22.13|0
1643652230000|2022-01-31 18:03:50|24.09|22.09|24.17|22.17|24.17|22.17|24.09|22.09|0
1643652240000|2022-01-31 18:04:00|24.13|22.13|24.17|22.17|24.17|22.17|24.13|22.13|0
1643652250000|2022-01-31 18:04:10|24.21|22.21|24.13|22.13|24.21|22.21|24.13|22.13|0
1643652260000|2022-01-31 18:04:20|24.09|22.09|24.13|22.13|24.13|22.13|24.09|22.09|0
1643652270000|2022-01-31 18:04:30|24.05|22.05|24.09|22.09|24.09|22.09|24.05|22.05|0
1643652280000|2022-01-31 18:04:40|24.05|22.05|24.09|22.09|24.09|22.09|24.05|22.05|0
1643652290000|2022-01-31 18:04:50|24.05|22.05|24.13|22.13|24.13|22.13|24.03|22.03|0
1643652300000|2022-01-31 18:05:00|24.17|22.17|23.92|21.92|24.17|22.17|23.92|21.92|0
1643652310000|2022-01-31 18:05:10|23.96|21.96|24.05|22.05|24.05|22.05|23.96|21.96|0
1643652320000|2022-01-31 18:05:20|24.09|22.09|24.09|22.09|24.13|22.13|24.09|22.09|0
1643652330000|2022-01-31 18:05:30|24.07|22.07|24.05|22.05|24.07|22.07|24.05|22.05|0
1643652340000|2022-01-31 18:05:40|24.07|22.07|24.01|22.01|24.07|22.07|24.01|22.01|0
1643652350000|2022-01-31 18:05:50|24.05|22.05|24.05|22.05|24.05|22.05|24.01|22.01|0
1643652360000|2022-01-31 18:06:00|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1643652370000|2022-01-31 18:06:10|24.01|22.01|24.01|22.01|24.01|22.01|23.96|21.96|0
1643652380000|2022-01-31 18:06:20|24.09|22.09|24.34|22.34|24.34|22.34|24.09|22.09|0
1643652390000|2022-01-31 18:06:30|24.3|22.3|24.38|22.38|24.38|22.38|24.26|22.26|0
1643652400000|2022-01-31 18:06:40|24.42|22.42|24.51|22.51|24.55|22.55|24.42|22.42|0
1643652410000|2022-01-31 18:06:50|24.42|22.42|24.38|22.38|24.42|22.42|24.38|22.38|0
1643652420000|2022-01-31 18:07:00|24.34|22.34|24.34|22.34|24.38|22.38|24.34|22.34|0
1643652430000|2022-01-31 18:07:10|24.36|22.36|24.42|22.42|24.42|22.42|24.36|22.36|0
1643652440000|2022-01-31 18:07:20|24.38|22.38|24.36|22.36|24.38|22.38|24.34|22.34|0
1643652450000|2022-01-31 18:07:30|24.3|22.3|24.3|22.3|24.3|22.3|24.25|22.25|0
1643652460000|2022-01-31 18:07:40|24.34|22.34|24.34|22.34|24.38|22.38|24.34|22.34|0
1643652470000|2022-01-31 18:07:50|24.4|22.4|24.42|22.42|24.42|22.42|24.4|22.4|0
1643652480000|2022-01-31 18:08:00|24.38|22.38|24.3|22.3|24.38|22.38|24.3|22.3|0
1643652490000|2022-01-31 18:08:10|24.27|22.27|24.21|22.21|24.3|22.3|24.21|22.21|0
1643652500000|2022-01-31 18:08:20|24.17|22.17|24.3|22.3|24.3|22.3|24.17|22.17|0
1643652510000|2022-01-31 18:08:30|24.27|22.27|24.3|22.3|24.3|22.3|24.23|22.23|0
1643652520000|2022-01-31 18:08:40|24.25|22.25|24.21|22.21|24.25|22.25|24.21|22.21|0
1643652530000|2022-01-31 18:08:50|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1643652540000|2022-01-31 18:09:00|24.27|22.27|24.3|22.3|24.3|22.3|24.27|22.27|0
1643652550000|2022-01-31 18:09:10|24.34|22.34|24.3|22.3|24.34|22.34|24.25|22.25|0
1643652560000|2022-01-31 18:09:20|24.25|22.25|24.3|22.3|24.3|22.3|24.21|22.21|0
1643652570000|2022-01-31 18:09:30|24.25|22.25|24.3|22.3|24.3|22.3|24.25|22.25|0
1643652580000|2022-01-31 18:09:40|24.34|22.34|24.34|22.34|24.34|22.34|24.32|22.32|0
1643652590000|2022-01-31 18:09:50|24.3|22.3|24.34|22.34|24.34|22.34|24.25|22.25|0
1643652600000|2022-01-31 18:10:00|24.3|22.3|24.42|22.42|24.44|22.44|24.3|22.3|0
1643652610000|2022-01-31 18:10:10|24.38|22.38|24.19|22.19|24.38|22.38|24.19|22.19|0
1643652620000|2022-01-31 18:10:20|24.13|22.13|24.09|22.09|24.13|22.13|24.04|22.04|0
1643652630000|2022-01-31 18:10:30|24|22|23.96|21.96|24.04|22.04|23.96|21.96|0
1643652640000|2022-01-31 18:10:40|23.92|21.92|23.94|21.94|23.96|21.96|23.92|21.92|0
1643652650000|2022-01-31 18:10:50|23.96|21.96|23.88|21.88|23.96|21.96|23.88|21.88|0
1643652660000|2022-01-31 18:11:00|23.84|21.84|23.88|21.88|23.88|21.88|23.84|21.84|0
1643652670000|2022-01-31 18:11:10|23.8|21.8|23.59|21.59|23.8|21.8|23.59|21.59|0
1643652680000|2022-01-31 18:11:20|23.71|21.71|23.96|21.96|23.96|21.96|23.71|21.71|0
1643652690000|2022-01-31 18:11:30|24.09|22.09|24|22|24.09|22.09|24|22|0
1643652700000|2022-01-31 18:11:40|23.96|21.96|23.92|21.92|23.96|21.96|23.88|21.88|0
1643652710000|2022-01-31 18:11:50|23.96|21.96|24|22|24|22|23.96|21.96|0
1643652720000|2022-01-31 18:12:00|23.98|21.98|23.86|21.86|24|22|23.86|21.86|0
1643652730000|2022-01-31 18:12:10|23.92|21.92|24|22|24|22|23.92|21.92|0
1643652740000|2022-01-31 18:12:20|24.09|22.09|24.13|22.13|24.13|22.13|24.04|22.04|0
1643652750000|2022-01-31 18:12:30|24.09|22.09|23.96|21.96|24.09|22.09|23.96|21.96|0
1643652760000|2022-01-31 18:12:40|24.02|22.02|23.96|21.96|24.02|22.02|23.96|21.96|0
1643652770000|2022-01-31 18:12:50|24.02|22.02|24.08|22.08|24.08|22.08|24|22|0
1643652780000|2022-01-31 18:13:00|24.1|22.1|24.29|22.29|24.29|22.29|24.1|22.1|0
1643652790000|2022-01-31 18:13:10|24.25|22.25|24.34|22.34|24.34|22.34|24.25|22.25|0
1643652800000|2022-01-31 18:13:20|24.29|22.29|24.04|22.04|24.29|22.29|24.04|22.04|0
1643652810000|2022-01-31 18:13:30|24|22|24.08|22.08|24.08|22.08|24|22|0
1643652820000|2022-01-31 18:13:40|24.04|22.04|24.04|22.04|24.08|22.08|24.04|22.04|0
1643652830000|2022-01-31 18:13:50|24.08|22.08|24.06|22.06|24.08|22.08|24.06|22.06|0
1643652840000|2022-01-31 18:14:00|24.08|22.08|23.96|21.96|24.08|22.08|23.96|21.96|0
1643652850000|2022-01-31 18:14:10|23.92|21.92|23.96|21.96|24|22|23.92|21.92|0
1643652860000|2022-01-31 18:14:20|23.92|21.92|23.96|21.96|24|22|23.92|21.92|0
1643652870000|2022-01-31 18:14:30|23.94|21.94|23.96|21.96|23.96|21.96|23.92|21.92|0
1643652880000|2022-01-31 18:14:40|23.92|21.92|24|22|24|22|23.92|21.92|0
1643652890000|2022-01-31 18:14:50|24.04|22.04|24.08|22.08|24.08|22.08|24.04|22.04|0
1643652900000|2022-01-31 18:15:00|24.42|22.42|24.33|22.33|24.5|22.5|24.33|22.33|0
1643652910000|2022-01-31 18:15:10|24.29|22.29|24.13|22.13|24.29|22.29|24.13|22.13|0
1643652920000|2022-01-31 18:15:20|24.19|22.19|24.21|22.21|24.21|22.21|24.17|22.17|0
1643652930000|2022-01-31 18:15:30|24.17|22.17|24.13|22.13|24.17|22.17|24.13|22.13|0
1643652940000|2022-01-31 18:15:40|24|22|24|22|24.04|22.04|24|22|0
1643652950000|2022-01-31 18:15:50|23.88|21.88|24|22|24.02|22.02|23.88|21.88|0
1643652960000|2022-01-31 18:16:00|24.12|22.12|24.08|22.08|24.12|22.12|24.08|22.08|0
1643652970000|2022-01-31 18:16:10|24.12|22.12|24.17|22.17|24.21|22.21|24.12|22.12|0
1643652980000|2022-01-31 18:16:20|24.25|22.25|24.25|22.25|24.25|22.25|24.21|22.21|0
1643652990000|2022-01-31 18:16:30|24.29|22.29|24.29|22.29|24.29|22.29|24.29|22.29|0
1643653000000|2022-01-31 18:16:40|24.33|22.33|24.38|22.38|24.38|22.38|24.33|22.33|0
1643653010000|2022-01-31 18:16:50|24.42|22.42|24.42|22.42|24.46|22.46|24.4|22.4|0
1643653020000|2022-01-31 18:17:00|24.4|22.4|24.42|22.42|24.46|22.46|24.4|22.4|0
1643653030000|2022-01-31 18:17:10|24.44|22.44|24.59|22.59|24.59|22.59|24.44|22.44|0
1643653040000|2022-01-31 18:17:20|24.67|22.67|24.71|22.71|24.71|22.71|24.63|22.63|0
1643653050000|2022-01-31 18:17:30|24.67|22.67|24.67|22.67|24.71|22.71|24.63|22.63|0
1643653060000|2022-01-31 18:17:40|24.71|22.71|24.73|22.73|24.76|22.76|24.71|22.71|0
1643653070000|2022-01-31 18:17:50|24.71|22.71|24.76|22.76|24.8|22.8|24.71|22.71|0
1643653080000|2022-01-31 18:18:00|24.67|22.67|24.71|22.71|24.76|22.76|24.67|22.67|0
1643653090000|2022-01-31 18:18:10|24.67|22.67|24.5|22.5|24.67|22.67|24.5|22.5|0
1643653100000|2022-01-31 18:18:20|24.46|22.46|24.59|22.59|24.59|22.59|24.46|22.46|0
1643653110000|2022-01-31 18:18:30|24.46|22.46|24.5|22.5|24.54|22.54|24.46|22.46|0
1643653120000|2022-01-31 18:18:40|24.63|22.63|24.59|22.59|24.63|22.63|24.59|22.59|0
1643653130000|2022-01-31 18:18:50|24.63|22.63|24.5|22.5|24.63|22.63|24.5|22.5|0
1643653140000|2022-01-31 18:19:00|24.54|22.54|24.54|22.54|24.56|22.56|24.54|22.54|0
1643653150000|2022-01-31 18:19:10|24.5|22.5|24.5|22.5|24.54|22.54|24.5|22.5|0
1643653160000|2022-01-31 18:19:20|24.63|22.63|24.75|22.75|24.75|22.75|24.63|22.63|0
1643653170000|2022-01-31 18:19:30|24.78|22.78|24.75|22.75|24.78|22.78|24.75|22.75|0
1643653180000|2022-01-31 18:19:40|24.8|22.8|24.75|22.75|24.8|22.8|24.71|22.71|0
1643653190000|2022-01-31 18:19:50|24.71|22.71|24.75|22.75|24.75|22.75|24.71|22.71|0
1643653200000|2022-01-31 18:20:00|24.84|22.84|24.63|22.63|24.84|22.84|24.63|22.63|0
1643653210000|2022-01-31 18:20:10|24.75|22.75|24.84|22.84|24.84|22.84|24.75|22.75|0
1643653220000|2022-01-31 18:20:20|24.8|22.8|24.75|22.75|24.8|22.8|24.75|22.75|0
1643653230000|2022-01-31 18:20:30|24.77|22.77|24.84|22.84|24.84|22.84|24.77|22.77|0
1643653240000|2022-01-31 18:20:40|24.75|22.75|24.75|22.75|24.75|22.75|24.71|22.71|0
1643653250000|2022-01-31 18:20:50|24.77|22.77|24.75|22.75|24.77|22.77|24.75|22.75|0
1643653260000|2022-01-31 18:21:00|24.71|22.71|24.84|22.84|24.84|22.84|24.71|22.71|0
1643653270000|2022-01-31 18:21:10|24.8|22.8|24.84|22.84|24.84|22.84|24.8|22.8|0
1643653280000|2022-01-31 18:21:20|24.8|22.8|24.8|22.8|24.8|22.8|24.8|22.8|0
1643653290000|2022-01-31 18:21:30|24.84|22.84|24.88|22.88|24.88|22.88|24.84|22.84|0
1643653300000|2022-01-31 18:21:40|24.86|22.86|24.88|22.88|24.88|22.88|24.84|22.84|0
1643653310000|2022-01-31 18:21:50|24.84|22.84|24.92|22.92|24.92|22.92|24.84|22.84|0
1643653320000|2022-01-31 18:22:00|24.88|22.88|24.88|22.88|24.88|22.88|24.84|22.84|0
1643653330000|2022-01-31 18:22:10|24.92|22.92|25.05|23.05|25.05|23.05|24.92|22.92|0
1643653340000|2022-01-31 18:22:20|25.01|23.01|24.97|22.97|25.01|23.01|24.97|22.97|0
1643653350000|2022-01-31 18:22:30|25.01|23.01|24.97|22.97|25.01|23.01|24.97|22.97|0
1643653360000|2022-01-31 18:22:40|24.92|22.92|24.97|22.97|24.97|22.97|24.92|22.92|0
1643653370000|2022-01-31 18:22:50|24.88|22.88|24.92|22.92|24.92|22.92|24.84|22.84|0
1643653380000|2022-01-31 18:23:00|24.9|22.9|24.67|22.67|24.9|22.9|24.67|22.67|0
1643653390000|2022-01-31 18:23:10|24.63|22.63|24.56|22.56|24.63|22.63|24.56|22.56|0
1643653400000|2022-01-31 18:23:20|24.6|22.6|24.58|22.58|24.63|22.63|24.58|22.58|0
1643653410000|2022-01-31 18:23:30|24.63|22.63|24.75|22.75|24.75|22.75|24.63|22.63|0
1643653420000|2022-01-31 18:23:40|24.8|22.8|24.75|22.75|24.88|22.88|24.75|22.75|0
1643653430000|2022-01-31 18:23:50|24.84|22.84|24.84|22.84|24.88|22.88|24.84|22.84|0
1643653440000|2022-01-31 18:24:00|24.77|22.77|24.88|22.88|24.88|22.88|24.77|22.77|0
1643653450000|2022-01-31 18:24:10|24.9|22.9|24.88|22.88|24.9|22.9|24.84|22.84|0
1643653460000|2022-01-31 18:24:20|24.92|22.92|24.92|22.92|24.92|22.92|24.92|22.92|0
1643653470000|2022-01-31 18:24:30|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1643653480000|2022-01-31 18:24:40|24.92|22.92|24.92|22.92|24.92|22.92|24.92|22.92|0
1643653490000|2022-01-31 18:24:50|25.01|23.01|24.88|22.88|25.01|23.01|24.88|22.88|0
1643653500000|2022-01-31 18:25:00|24.92|22.92|24.79|22.79|24.92|22.92|24.79|22.79|0
1643653510000|2022-01-31 18:25:10|24.88|22.88|24.92|22.92|24.92|22.92|24.88|22.88|0
1643653520000|2022-01-31 18:25:20|24.97|22.97|25.05|23.05|25.05|23.05|24.97|22.97|0
1643653530000|2022-01-31 18:25:30|25.18|23.18|25.01|23.01|25.18|23.18|25.01|23.01|0
1643653540000|2022-01-31 18:25:40|24.92|22.92|24.84|22.84|24.92|22.92|24.84|22.84|0
1643653550000|2022-01-31 18:25:50|24.71|22.71|24.62|22.62|24.79|22.79|24.62|22.62|0
1643653560000|2022-01-31 18:26:00|24.67|22.67|24.58|22.58|24.71|22.71|24.58|22.58|0
1643653570000|2022-01-31 18:26:10|24.62|22.62|24.54|22.54|24.62|22.62|24.54|22.54|0
1643653580000|2022-01-31 18:26:20|24.58|22.58|24.54|22.54|24.58|22.58|24.54|22.54|0
1643653590000|2022-01-31 18:26:30|24.58|22.58|24.5|22.5|24.58|22.58|24.5|22.5|0
1643653600000|2022-01-31 18:26:40|24.45|22.45|24.33|22.33|24.45|22.45|24.33|22.33|0
1643653610000|2022-01-31 18:26:50|24.41|22.41|24.41|22.41|24.41|22.41|24.37|22.37|0
1643653620000|2022-01-31 18:27:00|24.39|22.39|24.41|22.41|24.41|22.41|24.39|22.39|0
1643653630000|2022-01-31 18:27:10|24.45|22.45|24.43|22.43|24.45|22.45|24.41|22.41|0
1643653640000|2022-01-31 18:27:20|24.52|22.52|24.54|22.54|24.54|22.54|24.45|22.45|0
1643653650000|2022-01-31 18:27:30|24.56|22.56|24.67|22.67|24.67|22.67|24.56|22.56|0
1643653660000|2022-01-31 18:27:40|24.62|22.62|24.6|22.6|24.62|22.62|24.6|22.6|0
1643653670000|2022-01-31 18:27:50|24.58|22.58|24.5|22.5|24.58|22.58|24.5|22.5|0
1643653680000|2022-01-31 18:28:00|24.45|22.45|24.41|22.41|24.45|22.45|24.39|22.39|0
1643653690000|2022-01-31 18:28:10|24.37|22.37|24.29|22.29|24.37|22.37|24.2|22.2|0
1643653700000|2022-01-31 18:28:20|24.24|22.24|24.43|22.43|24.43|22.43|24.24|22.24|0
1643653710000|2022-01-31 18:28:30|24.41|22.41|24.24|22.24|24.41|22.41|24.24|22.24|0
1643653720000|2022-01-31 18:28:40|24.29|22.29|24.2|22.2|24.29|22.29|24.2|22.2|0
1643653730000|2022-01-31 18:28:50|24.12|22.12|22.98|20.98|24.12|22.12|22.94|20.94|0
1643653740000|2022-01-31 18:29:00|23.1|21.1|23.1|21.1|23.1|21.1|23.06|21.06|0
1643653750000|2022-01-31 18:29:10|23.18|21.18|23.14|21.14|23.18|21.18|23.12|21.12|0
1643653760000|2022-01-31 18:29:20|23.23|21.23|23.14|21.14|23.23|21.23|23.14|21.14|0
1643653770000|2022-01-31 18:29:30|23.18|21.18|22.98|20.98|23.18|21.18|22.98|20.98|0
1643653780000|2022-01-31 18:29:40|22.86|20.86|22.78|20.78|22.86|20.86|22.74|20.74|0
1643653790000|2022-01-31 18:29:50|22.74|20.74|22.74|20.74|22.74|20.74|22.74|20.74|0
1643653800000|2022-01-31 18:30:00|22.8|20.8|22.94|20.94|22.98|20.98|22.8|20.8|0
1643653810000|2022-01-31 18:30:10|22.9|20.9|22.92|20.92|22.94|20.94|22.9|20.9|0
1643653820000|2022-01-31 18:30:20|22.98|20.98|23.26|21.26|23.26|21.26|22.98|20.98|0
1643653830000|2022-01-31 18:30:30|23.22|21.22|23.13|21.13|23.22|21.22|23.13|21.13|0
1643653840000|2022-01-31 18:30:40|23.18|21.18|22.36|20.36|23.18|21.18|22.36|20.36|0
1643653850000|2022-01-31 18:30:50|22.4|20.4|22.24|20.24|22.4|20.4|22.24|20.24|0
1643653860000|2022-01-31 18:31:00|22.16|20.16|22|20|22.16|20.16|21.96|19.96|0
1643653870000|2022-01-31 18:31:10|22.04|20.04|21.92|19.92|22.04|20.04|21.92|19.92|0
1643653880000|2022-01-31 18:31:20|21.88|19.88|21.84|19.84|21.88|19.88|21.8|19.8|0
1643653890000|2022-01-31 18:31:30|21.8|19.8|21.77|19.77|21.8|19.8|21.77|19.77|0
1643653900000|2022-01-31 18:31:40|21.88|19.88|21.88|19.88|21.88|19.88|21.84|19.84|0
1643653910000|2022-01-31 18:31:50|21.9|19.9|21.92|19.92|21.92|19.92|21.9|19.9|0
1643653920000|2022-01-31 18:32:00|21.88|19.88|21.94|19.94|21.96|19.96|21.88|19.88|0
1643653930000|2022-01-31 18:32:10|21.92|19.92|22.04|20.04|22.04|20.04|21.92|19.92|0
1643653940000|2022-01-31 18:32:20|22|20|22|20|22|20|21.96|19.96|0
1643653950000|2022-01-31 18:32:30|22.02|20.02|22.2|20.2|22.2|20.2|22.02|20.02|0
1643653960000|2022-01-31 18:32:40|22.24|20.24|22.16|20.16|22.24|20.24|22.16|20.16|0
1643653970000|2022-01-31 18:32:50|22.2|20.2|22.28|20.28|22.28|20.28|22.2|20.2|0
1643653980000|2022-01-31 18:33:00|22.32|20.32|22.28|20.28|22.32|20.32|22.28|20.28|0
1643653990000|2022-01-31 18:33:10|22.32|20.32|22.2|20.2|22.32|20.32|22.2|20.2|0
1643654000000|2022-01-31 18:33:20|22.24|20.24|22.28|20.28|22.28|20.28|22.24|20.24|0
1643654010000|2022-01-31 18:33:30|22.24|20.24|22.28|20.28|22.28|20.28|22.24|20.24|0
1643654020000|2022-01-31 18:33:40|22.3|20.3|22.28|20.28|22.3|20.3|22.28|20.28|0
1643654030000|2022-01-31 18:33:50|22.26|20.26|22.28|20.28|22.28|20.28|22.26|20.26|0
1643654040000|2022-01-31 18:34:00|22.36|20.36|22.16|20.16|22.36|20.36|22.16|20.16|0
1643654050000|2022-01-31 18:34:10|22.2|20.2|22.28|20.28|22.28|20.28|22.2|20.2|0
1643654060000|2022-01-31 18:34:20|22.24|20.24|22.24|20.24|22.24|20.24|22.24|20.24|0
1643654070000|2022-01-31 18:34:30|22.2|20.2|22.04|20.04|22.2|20.2|22.04|20.04|0
1643654080000|2022-01-31 18:34:40|21.96|19.96|21.92|19.92|22.08|20.08|21.92|19.92|0
1643654090000|2022-01-31 18:34:50|21.88|19.88|21.96|19.96|21.96|19.96|21.88|19.88|0
1643654100000|2022-01-31 18:35:00|22.06|20.06|21.92|19.92|22.06|20.06|21.92|19.92|0
1643654110000|2022-01-31 18:35:10|21.94|19.94|21.92|19.92|21.94|19.94|21.9|19.9|0
1643654120000|2022-01-31 18:35:20|21.96|19.96|21.88|19.88|21.96|19.96|21.88|19.88|0
1643654130000|2022-01-31 18:35:30|21.84|19.84|21.84|19.84|21.84|19.84|21.8|19.8|0
1643654140000|2022-01-31 18:35:40|21.88|19.88|21.76|19.76|21.88|19.88|21.76|19.76|0
1643654150000|2022-01-31 18:35:50|21.69|19.69|21.88|19.88|21.88|19.88|21.69|19.69|0
1643654160000|2022-01-31 18:36:00|21.96|19.96|22|20|22|20|21.96|19.96|0
1643654170000|2022-01-31 18:36:10|22.04|20.04|22.12|20.12|22.12|20.12|22.02|20.02|0
1643654180000|2022-01-31 18:36:20|22.1|20.1|22.04|20.04|22.1|20.1|22.04|20.04|0
1643654190000|2022-01-31 18:36:30|22.08|20.08|22.04|20.04|22.08|20.08|22.04|20.04|0
1643654200000|2022-01-31 18:36:40|21.98|19.98|22.08|20.08|22.08|20.08|21.98|19.98|0
1643654210000|2022-01-31 18:36:50|22.04|20.04|22.28|20.28|22.32|20.32|22.04|20.04|0
1643654220000|2022-01-31 18:37:00|22.24|20.24|22.28|20.28|22.32|20.32|22.24|20.24|0
1643654230000|2022-01-31 18:37:10|22.32|20.32|22.37|20.37|22.4|20.4|22.32|20.32|0
1643654240000|2022-01-31 18:37:20|22.36|20.36|22.48|20.48|22.48|20.48|22.36|20.36|0
1643654250000|2022-01-31 18:37:30|22.49|20.49|22.6|20.6|22.6|20.6|22.49|20.49|0
1643654260000|2022-01-31 18:37:40|22.62|20.62|22.64|20.64|22.64|20.64|22.57|20.57|0
1643654270000|2022-01-31 18:37:50|22.62|20.62|22.56|20.56|22.62|20.62|22.56|20.56|0
1643654280000|2022-01-31 18:38:00|22.64|20.64|22.76|20.76|22.76|20.76|22.64|20.64|0
1643654290000|2022-01-31 18:38:10|22.88|20.88|22.88|20.88|22.92|20.92|22.88|20.88|0
1643654300000|2022-01-31 18:38:20|22.92|20.92|22.88|20.88|22.92|20.92|22.88|20.88|0
1643654310000|2022-01-31 18:38:30|22.92|20.92|23.08|21.08|23.08|21.08|22.92|20.92|0
1643654320000|2022-01-31 18:38:40|23.04|21.04|23.1|21.1|23.12|21.12|23.04|21.04|0
1643654330000|2022-01-31 18:38:50|23.08|21.08|22.92|20.92|23.08|21.08|22.92|20.92|0
1643654340000|2022-01-31 18:39:00|22.88|20.88|22.92|20.92|22.92|20.92|22.88|20.88|0
1643654350000|2022-01-31 18:39:10|22.88|20.88|22.88|20.88|22.88|20.88|22.88|20.88|0
1643654360000|2022-01-31 18:39:20|22.84|20.84|22.74|20.74|22.84|20.84|22.74|20.74|0
1643654370000|2022-01-31 18:39:30|22.68|20.68|22.68|20.68|22.68|20.68|22.65|20.65|0
1643654380000|2022-01-31 18:39:40|22.64|20.64|22.64|20.64|22.68|20.68|22.64|20.64|0
1643654390000|2022-01-31 18:39:50|22.59|20.59|22.64|20.64|22.64|20.64|22.59|20.59|0
1643654400000|2022-01-31 18:40:00|22.68|20.68|22.64|20.64|22.68|20.68|22.59|20.59|0
1643654410000|2022-01-31 18:40:10|22.55|20.55|22.43|20.43|22.55|20.55|22.43|20.43|0
1643654420000|2022-01-31 18:40:20|22.39|20.39|22.59|20.59|22.59|20.59|22.39|20.39|0
1643654430000|2022-01-31 18:40:30|22.63|20.63|22.8|20.8|22.8|20.8|22.63|20.63|0
1643654440000|2022-01-31 18:40:40|22.84|20.84|22.8|20.8|22.84|20.84|22.8|20.8|0
1643654450000|2022-01-31 18:40:50|22.76|20.76|22.8|20.8|22.8|20.8|22.76|20.76|0
1643654460000|2022-01-31 18:41:00|22.84|20.84|22.88|20.88|22.88|20.88|22.84|20.84|0
1643654470000|2022-01-31 18:41:10|23.04|21.04|23.16|21.16|23.16|21.16|23.04|21.04|0
1643654480000|2022-01-31 18:41:20|23.25|21.25|23.21|21.21|23.25|21.25|23.16|21.16|0
1643654490000|2022-01-31 18:41:30|23.25|21.25|23.2|21.2|23.25|21.25|23.2|21.2|0
1643654500000|2022-01-31 18:41:40|23.08|21.08|23.12|21.12|23.16|21.16|23.08|21.08|0
1643654510000|2022-01-31 18:41:50|23.16|21.16|23.2|21.2|23.2|21.2|23.16|21.16|0
1643654520000|2022-01-31 18:42:00|23.18|21.18|23.16|21.16|23.2|21.2|23.16|21.16|0
1643654530000|2022-01-31 18:42:10|23.14|21.14|23.33|21.33|23.33|21.33|23.14|21.14|0
1643654540000|2022-01-31 18:42:20|23.29|21.29|23.2|21.2|23.29|21.29|23.2|21.2|0
1643654550000|2022-01-31 18:42:30|23.29|21.29|23.2|21.2|23.29|21.29|23.2|21.2|0
1643654560000|2022-01-31 18:42:40|23.25|21.25|23.16|21.16|23.25|21.25|23.16|21.16|0
1643654570000|2022-01-31 18:42:50|23.2|21.2|23.16|21.16|23.25|21.25|23.16|21.16|0
1643654580000|2022-01-31 18:43:00|23.2|21.2|23.16|21.16|23.2|21.2|23.16|21.16|0
1643654590000|2022-01-31 18:43:10|23.2|21.2|23.25|21.25|23.29|21.29|23.2|21.2|0
1643654600000|2022-01-31 18:43:20|23.27|21.27|23.33|21.33|23.33|21.33|23.27|21.27|0
1643654610000|2022-01-31 18:43:30|23.29|21.29|23.25|21.25|23.29|21.29|23.25|21.25|0
1643654620000|2022-01-31 18:43:40|23.2|21.2|23.12|21.12|23.2|21.2|23.12|21.12|0
1643654630000|2022-01-31 18:43:50|23.08|21.08|22.8|20.8|23.08|21.08|22.8|20.8|0
1643654640000|2022-01-31 18:44:00|22.71|20.71|22.75|20.75|22.88|20.88|22.71|20.71|0
1643654650000|2022-01-31 18:44:10|22.79|20.79|22.35|20.35|22.79|20.79|22.35|20.35|0
1643654660000|2022-01-31 18:44:20|22.43|20.43|22.51|20.51|22.59|20.59|22.43|20.43|0
1643654670000|2022-01-31 18:44:30|22.47|20.47|22.51|20.51|22.51|20.51|22.43|20.43|0
1643654680000|2022-01-31 18:44:40|22.43|20.43|22.47|20.47|22.47|20.47|22.43|20.43|0
1643654690000|2022-01-31 18:44:50|22.51|20.51|22.23|20.23|22.51|20.51|22.23|20.23|0
1643654700000|2022-01-31 18:45:00|22.15|20.15|22.39|20.39|22.39|20.39|22.15|20.15|0
1643654710000|2022-01-31 18:45:10|22.51|20.51|22.47|20.47|22.51|20.51|22.43|20.43|0
1643654720000|2022-01-31 18:45:20|22.55|20.55|22.63|20.63|22.63|20.63|22.55|20.55|0
1643654730000|2022-01-31 18:45:30|22.59|20.59|22.63|20.63|22.63|20.63|22.59|20.59|0
1643654740000|2022-01-31 18:45:40|22.55|20.55|22.57|20.57|22.59|20.59|22.51|20.51|0
1643654750000|2022-01-31 18:45:50|22.59|20.59|22.59|20.59|22.63|20.63|22.59|20.59|0
1643654760000|2022-01-31 18:46:00|22.55|20.55|22.63|20.63|22.63|20.63|22.55|20.55|0
1643654770000|2022-01-31 18:46:10|22.61|20.61|22.71|20.71|22.71|20.71|22.61|20.61|0
1643654780000|2022-01-31 18:46:20|22.69|20.69|22.69|20.69|22.69|20.69|22.69|20.69|0
1643654790000|2022-01-31 18:46:30|22.67|20.67|22.51|20.51|22.71|20.71|22.51|20.51|0
1643654800000|2022-01-31 18:46:40|22.53|20.53|22.39|20.39|22.55|20.55|22.39|20.39|0
1643654810000|2022-01-31 18:46:50|22.35|20.35|22.41|20.41|22.41|20.41|22.35|20.35|0
1643654820000|2022-01-31 18:47:00|22.35|20.35|22.51|20.51|22.51|20.51|22.35|20.35|0
1643654830000|2022-01-31 18:47:10|22.47|20.47|22.47|20.47|22.47|20.47|22.43|20.43|0
1643654840000|2022-01-31 18:47:20|22.51|20.51|22.51|20.51|22.51|20.51|22.49|20.49|0
1643654850000|2022-01-31 18:47:30|22.53|20.53|22.39|20.39|22.59|20.59|22.39|20.39|0
1643654860000|2022-01-31 18:47:40|22.43|20.43|22.41|20.41|22.47|20.47|22.41|20.41|0
1643654870000|2022-01-31 18:47:50|22.43|20.43|22.47|20.47|22.51|20.51|22.43|20.43|0
1643654880000|2022-01-31 18:48:00|22.31|20.31|22.55|20.55|22.55|20.55|22.31|20.31|0
1643654890000|2022-01-31 18:48:10|22.51|20.51|22.45|20.45|22.55|20.55|22.45|20.45|0
1643654900000|2022-01-31 18:48:20|22.35|20.35|22.39|20.39|22.39|20.39|22.25|20.25|0
1643654910000|2022-01-31 18:48:30|22.31|20.31|22.39|20.39|22.39|20.39|22.29|20.29|0
1643654920000|2022-01-31 18:48:40|22.47|20.47|22.51|20.51|22.51|20.51|22.47|20.47|0
1643654930000|2022-01-31 18:48:50|22.53|20.53|22.51|20.51|22.55|20.55|22.51|20.51|0
1643654940000|2022-01-31 18:49:00|22.55|20.55|22.55|20.55|22.55|20.55|22.51|20.51|0
1643654950000|2022-01-31 18:49:10|22.63|20.63|22.63|20.63|22.67|20.67|22.63|20.63|0
1643654960000|2022-01-31 18:49:20|22.55|20.55|22.61|20.61|22.61|20.61|22.55|20.55|0
1643654970000|2022-01-31 18:49:30|22.63|20.63|22.75|20.75|22.75|20.75|22.63|20.63|0
1643654980000|2022-01-31 18:49:40|22.79|20.79|22.83|20.83|22.83|20.83|22.75|20.75|0
1643654990000|2022-01-31 18:49:50|22.79|20.79|22.75|20.75|22.79|20.79|22.71|20.71|0
1643655000000|2022-01-31 18:50:00|22.73|20.73|22.75|20.75|22.75|20.75|22.67|20.67|0
1643655010000|2022-01-31 18:50:10|22.83|20.83|22.91|20.91|22.91|20.91|22.83|20.83|0
1643655020000|2022-01-31 18:50:20|22.87|20.87|22.83|20.83|22.91|20.91|22.83|20.83|0
1643655030000|2022-01-31 18:50:30|22.87|20.87|22.79|20.79|22.87|20.87|22.79|20.79|0
1643655040000|2022-01-31 18:50:40|22.81|20.81|22.63|20.63|22.81|20.81|22.63|20.63|0
1643655050000|2022-01-31 18:50:50|22.59|20.59|22.71|20.71|22.71|20.71|22.59|20.59|0
1643655060000|2022-01-31 18:51:00|22.67|20.67|22.71|20.71|22.71|20.71|22.67|20.67|0
1643655070000|2022-01-31 18:51:10|22.67|20.67|22.63|20.63|22.67|20.67|22.63|20.63|0
1643655080000|2022-01-31 18:51:20|22.51|20.51|22.55|20.55|22.57|20.57|22.51|20.51|0
1643655090000|2022-01-31 18:51:30|22.59|20.59|22.63|20.63|22.63|20.63|22.59|20.59|0
1643655100000|2022-01-31 18:51:40|22.73|20.73|22.67|20.67|22.75|20.75|22.67|20.67|0
1643655110000|2022-01-31 18:51:50|22.63|20.63|22.63|20.63|22.63|20.63|22.63|20.63|0
1643655120000|2022-01-31 18:52:00|22.67|20.67|22.67|20.67|22.67|20.67|22.67|20.67|0
1643655130000|2022-01-31 18:52:10|22.63|20.63|22.59|20.59|22.71|20.71|22.59|20.59|0
1643655140000|2022-01-31 18:52:20|22.43|20.43|22.35|20.35|22.43|20.43|22.31|20.31|0
1643655150000|2022-01-31 18:52:30|22.43|20.43|22.39|20.39|22.47|20.47|22.39|20.39|0
1643655160000|2022-01-31 18:52:40|22.31|20.31|22.35|20.35|22.35|20.35|22.31|20.31|0
1643655170000|2022-01-31 18:52:50|22.31|20.31|22.31|20.31|22.35|20.35|22.31|20.31|0
1643655180000|2022-01-31 18:53:00|22.39|20.39|22.51|20.51|22.53|20.53|22.39|20.39|0
1643655190000|2022-01-31 18:53:10|22.59|20.59|22.75|20.75|22.75|20.75|22.59|20.59|0
1643655200000|2022-01-31 18:53:20|22.71|20.71|22.49|20.49|22.71|20.71|22.47|20.47|0
1643655210000|2022-01-31 18:53:30|22.47|20.47|22.37|20.37|22.47|20.47|22.37|20.37|0
1643655220000|2022-01-31 18:53:40|22.49|20.49|22.43|20.43|22.49|20.49|22.43|20.43|0
1643655230000|2022-01-31 18:53:50|22.47|20.47|22.59|20.59|22.59|20.59|22.47|20.47|0
1643655240000|2022-01-31 18:54:00|22.63|20.63|22.71|20.71|22.71|20.71|22.63|20.63|0
1643655250000|2022-01-31 18:54:10|22.67|20.67|22.65|20.65|22.71|20.71|22.65|20.65|0
1643655260000|2022-01-31 18:54:20|22.51|20.51|22.49|20.49|22.51|20.51|22.49|20.49|0
1643655270000|2022-01-31 18:54:30|22.47|20.47|22.51|20.51|22.51|20.51|22.47|20.47|0
1643655280000|2022-01-31 18:54:40|22.47|20.47|22.51|20.51|22.55|20.55|22.47|20.47|0
1643655290000|2022-01-31 18:54:50|22.47|20.47|22.51|20.51|22.51|20.51|22.47|20.47|0
1643655300000|2022-01-31 18:55:00|22.55|20.55|22.63|20.63|22.67|20.67|22.55|20.55|0
1643655310000|2022-01-31 18:55:10|22.61|20.61|22.63|20.63|22.63|20.63|22.61|20.61|0
1643655320000|2022-01-31 18:55:20|22.67|20.67|22.67|20.67|22.71|20.71|22.67|20.67|0
1643655330000|2022-01-31 18:55:30|22.75|20.75|22.71|20.71|22.75|20.75|22.71|20.71|0
1643655340000|2022-01-31 18:55:40|22.75|20.75|22.79|20.79|22.79|20.79|22.75|20.75|0
1643655350000|2022-01-31 18:55:50|22.75|20.75|22.71|20.71|22.75|20.75|22.63|20.63|0
1643655360000|2022-01-31 18:56:00|22.73|20.73|22.75|20.75|22.77|20.77|22.73|20.73|0
1643655370000|2022-01-31 18:56:10|22.71|20.71|22.71|20.71|22.75|20.75|22.71|20.71|0
1643655380000|2022-01-31 18:56:20|22.73|20.73|22.77|20.77|22.83|20.83|22.73|20.73|0
1643655390000|2022-01-31 18:56:30|22.75|20.75|22.83|20.83|22.83|20.83|22.75|20.75|0
1643655400000|2022-01-31 18:56:40|22.87|20.87|22.79|20.79|22.87|20.87|22.75|20.75|0
1643655410000|2022-01-31 18:56:50|22.81|20.81|22.75|20.75|22.81|20.81|22.75|20.75|0
1643655420000|2022-01-31 18:57:00|22.83|20.83|22.91|20.91|22.91|20.91|22.79|20.79|0
1643655430000|2022-01-31 18:57:10|22.87|20.87|22.79|20.79|22.91|20.91|22.67|20.67|0
1643655440000|2022-01-31 18:57:20|22.75|20.75|22.69|20.69|22.75|20.75|22.67|20.67|0
1643655450000|2022-01-31 18:57:30|22.59|20.59|22.63|20.63|22.63|20.63|22.57|20.57|0
1643655460000|2022-01-31 18:57:40|22.51|20.51|22.51|20.51|22.51|20.51|22.43|20.43|0
1643655470000|2022-01-31 18:57:50|22.47|20.47|22.43|20.43|22.47|20.47|22.43|20.43|0
1643655480000|2022-01-31 18:58:00|22.51|20.51|22.61|20.61|22.61|20.61|22.51|20.51|0
1643655490000|2022-01-31 18:58:10|22.59|20.59|22.63|20.63|22.63|20.63|22.55|20.55|0
1643655500000|2022-01-31 18:58:20|22.59|20.59|22.67|20.67|22.67|20.67|22.59|20.59|0
1643655510000|2022-01-31 18:58:30|22.71|20.71|22.63|20.63|22.71|20.71|22.63|20.63|0
1643655520000|2022-01-31 18:58:40|22.67|20.67|22.71|20.71|22.75|20.75|22.67|20.67|0
1643655530000|2022-01-31 18:58:50|22.75|20.75|22.71|20.71|22.75|20.75|22.71|20.71|0
1643655540000|2022-01-31 18:59:00|22.67|20.67|22.63|20.63|22.67|20.67|22.63|20.63|0
1643655550000|2022-01-31 18:59:10|22.73|20.73|22.71|20.71|22.73|20.73|22.71|20.71|0
1643655560000|2022-01-31 18:59:20|22.79|20.79|22.79|20.79|22.79|20.79|22.75|20.75|0
1643655570000|2022-01-31 18:59:30|22.83|20.83|22.75|20.75|22.83|20.83|22.71|20.71|0
1643655580000|2022-01-31 18:59:40|22.71|20.71|22.79|20.79|22.79|20.79|22.71|20.71|0
1643655590000|2022-01-31 18:59:50|22.75|20.75|22.87|20.87|22.87|20.87|22.75|20.75|0
1643655600000|2022-01-31 19:00:00|22.99|20.99|22.79|20.79|23.07|21.07|22.79|20.79|0
1643655610000|2022-01-31 19:00:10|22.91|20.91|22.77|20.77|22.91|20.91|22.77|20.77|0
1643655620000|2022-01-31 19:00:20|22.83|20.83|22.91|20.91|22.95|20.95|22.83|20.83|0
1643655630000|2022-01-31 19:00:30|22.95|20.95|22.83|20.83|22.95|20.95|22.83|20.83|0
1643655640000|2022-01-31 19:00:40|22.87|20.87|22.89|20.89|22.91|20.91|22.87|20.87|0
1643655650000|2022-01-31 19:00:50|22.83|20.83|22.95|20.95|22.99|20.99|22.83|20.83|0
1643655660000|2022-01-31 19:01:00|22.97|20.97|23.03|21.03|23.03|21.03|22.97|20.97|0
1643655670000|2022-01-31 19:01:10|23.11|21.11|23.15|21.15|23.15|21.15|23.11|21.11|0
1643655680000|2022-01-31 19:01:20|23.2|21.2|23.21|21.21|23.24|21.24|23.2|21.2|0
1643655690000|2022-01-31 19:01:30|23.24|21.24|23.2|21.2|23.24|21.24|23.2|21.2|0
1643655700000|2022-01-31 19:01:40|23.24|21.24|23.15|21.15|23.24|21.24|23.15|21.15|0
1643655710000|2022-01-31 19:01:50|23.21|21.21|23.19|21.19|23.24|21.24|23.19|21.19|0
1643655720000|2022-01-31 19:02:00|23.24|21.24|23.24|21.24|23.24|21.24|23.24|21.24|0
1643655730000|2022-01-31 19:02:10|23.19|21.19|23.11|21.11|23.19|21.19|23.07|21.07|0
1643655740000|2022-01-31 19:02:20|23.15|21.15|23.13|21.13|23.15|21.15|23.11|21.11|0
1643655750000|2022-01-31 19:02:30|23.15|21.15|22.89|20.89|23.15|21.15|22.89|20.89|0
1643655760000|2022-01-31 19:02:40|22.95|20.95|22.91|20.91|22.95|20.95|22.87|20.87|0
1643655770000|2022-01-31 19:02:50|22.99|20.99|22.95|20.95|22.99|20.99|22.95|20.95|0
1643655780000|2022-01-31 19:03:00|22.99|20.99|22.89|20.89|22.99|20.99|22.89|20.89|0
1643655790000|2022-01-31 19:03:10|22.75|20.75|22.76|20.76|22.76|20.76|22.7|20.7|0
1643655800000|2022-01-31 19:03:20|22.79|20.79|22.79|20.79|22.81|20.81|22.79|20.79|0
1643655810000|2022-01-31 19:03:30|22.87|20.87|22.87|20.87|22.91|20.91|22.87|20.87|0
1643655820000|2022-01-31 19:03:40|22.91|20.91|22.79|20.79|22.91|20.91|22.79|20.79|0
1643655830000|2022-01-31 19:03:50|22.85|20.85|22.87|20.87|22.91|20.91|22.85|20.85|0
1643655840000|2022-01-31 19:04:00|22.95|20.95|23.11|21.11|23.11|21.11|22.95|20.95|0
1643655850000|2022-01-31 19:04:10|23.07|21.07|23.11|21.11|23.11|21.11|23.07|21.07|0
1643655860000|2022-01-31 19:04:20|23.13|21.13|23.15|21.15|23.19|21.19|23.13|21.13|0
1643655870000|2022-01-31 19:04:30|23.19|21.19|23.11|21.11|23.19|21.19|23.11|21.11|0
1643655880000|2022-01-31 19:04:40|23.13|21.13|23.11|21.11|23.15|21.15|23.11|21.11|0
1643655890000|2022-01-31 19:04:50|23.07|21.07|23.03|21.03|23.07|21.07|23.03|21.03|0
1643655900000|2022-01-31 19:05:00|22.91|20.91|23.09|21.09|23.11|21.11|22.91|20.91|0
1643655910000|2022-01-31 19:05:10|23.11|21.11|23.15|21.15|23.17|21.17|23.11|21.11|0
1643655920000|2022-01-31 19:05:20|23.19|21.19|23.54|21.54|23.54|21.54|23.19|21.19|0
1643655930000|2022-01-31 19:05:30|23.61|21.61|23.65|21.65|23.65|21.65|23.61|21.61|0
1643655940000|2022-01-31 19:05:40|23.71|21.71|23.65|21.65|23.71|21.71|23.65|21.65|0
1643655950000|2022-01-31 19:05:50|23.71|21.71|23.82|21.82|23.82|21.82|23.69|21.69|0
1643655960000|2022-01-31 19:06:00|23.73|21.73|23.57|21.57|23.73|21.73|23.57|21.57|0
1643655970000|2022-01-31 19:06:10|23.61|21.61|23.52|21.52|23.61|21.61|23.48|21.48|0
1643655980000|2022-01-31 19:06:20|23.57|21.57|23.57|21.57|23.57|21.57|23.54|21.54|0
1643655990000|2022-01-31 19:06:30|23.61|21.61|23.86|21.86|23.86|21.86|23.61|21.61|0
1643656000000|2022-01-31 19:06:40|23.9|21.9|23.73|21.73|23.9|21.9|23.73|21.73|0
1643656010000|2022-01-31 19:06:50|23.77|21.77|23.82|21.82|23.82|21.82|23.77|21.77|0
1643656020000|2022-01-31 19:07:00|23.77|21.77|23.9|21.9|23.9|21.9|23.77|21.77|0
1643656030000|2022-01-31 19:07:10|23.94|21.94|23.86|21.86|23.94|21.94|23.86|21.86|0
1643656040000|2022-01-31 19:07:20|23.9|21.9|23.9|21.9|23.9|21.9|23.86|21.86|0
1643656050000|2022-01-31 19:07:30|23.94|21.94|23.99|21.99|23.99|21.99|23.94|21.94|0
1643656060000|2022-01-31 19:07:40|23.96|21.96|23.94|21.94|23.96|21.96|23.9|21.9|0
1643656070000|2022-01-31 19:07:50|23.9|21.9|23.9|21.9|23.9|21.9|23.9|21.9|0
1643656080000|2022-01-31 19:08:00|23.86|21.86|23.9|21.9|23.9|21.9|23.86|21.86|0
1643656090000|2022-01-31 19:08:10|23.92|21.92|24.24|22.24|24.24|22.24|23.92|21.92|0
1643656100000|2022-01-31 19:08:20|24.2|22.2|24.11|22.11|24.2|22.2|24.11|22.11|0
1643656110000|2022-01-31 19:08:30|24.2|22.2|24.15|22.15|24.24|22.24|24.15|22.15|0
1643656120000|2022-01-31 19:08:40|24.2|22.2|24.24|22.24|24.24|22.24|24.2|22.2|0
1643656130000|2022-01-31 19:08:50|24.15|22.15|24.24|22.24|24.24|22.24|24.15|22.15|0
1643656140000|2022-01-31 19:09:00|24.22|22.22|24.15|22.15|24.22|22.22|24.15|22.15|0
1643656150000|2022-01-31 19:09:10|24.17|22.17|24.03|22.03|24.17|22.17|24.03|22.03|0
1643656160000|2022-01-31 19:09:20|23.98|21.98|23.9|21.9|23.98|21.98|23.9|21.9|0
1643656170000|2022-01-31 19:09:30|23.94|21.94|23.9|21.9|23.94|21.94|23.9|21.9|0
1643656180000|2022-01-31 19:09:40|23.94|21.94|23.9|21.9|23.98|21.98|23.9|21.9|0
1643656190000|2022-01-31 19:09:50|23.86|21.86|23.92|21.92|23.94|21.94|23.86|21.86|0
1643656200000|2022-01-31 19:10:00|23.9|21.9|23.86|21.86|23.9|21.9|23.86|21.86|0
1643656210000|2022-01-31 19:10:10|23.88|21.88|23.94|21.94|23.94|21.94|23.82|21.82|0
1643656220000|2022-01-31 19:10:20|24.03|22.03|23.98|21.98|24.03|22.03|23.98|21.98|0
1643656230000|2022-01-31 19:10:30|24.03|22.03|24.05|22.05|24.07|22.07|24.03|22.03|0
1643656240000|2022-01-31 19:10:40|24.03|22.03|24.11|22.11|24.11|22.11|24.03|22.03|0
1643656250000|2022-01-31 19:10:50|24.47|22.47|24.47|22.47|24.51|22.51|24.47|22.47|0
1643656260000|2022-01-31 19:11:00|24.43|22.43|24.56|22.56|24.56|22.56|24.43|22.43|0
1643656270000|2022-01-31 19:11:10|24.49|22.49|22.75|20.75|24.49|22.49|22.75|20.75|0
1643656280000|2022-01-31 19:11:20|23.5|21.5|23.63|21.63|23.63|21.63|23.5|21.5|0
1643656290000|2022-01-31 19:11:30|23.65|21.65|23.63|21.63|23.67|21.67|23.63|21.63|0
1643656300000|2022-01-31 19:11:40|23.58|21.58|23.65|21.65|23.65|21.65|23.58|21.58|0
1643656310000|2022-01-31 19:11:50|23.63|21.63|23.63|21.63|23.67|21.67|23.63|21.63|0
1643656320000|2022-01-31 19:12:00|23.67|21.67|23.71|21.71|23.71|21.71|23.63|21.63|0
1643656330000|2022-01-31 19:12:10|23.67|21.67|23.63|21.63|23.67|21.67|23.63|21.63|0
1643656340000|2022-01-31 19:12:20|23.67|21.67|23.58|21.58|23.67|21.67|23.58|21.58|0
1643656350000|2022-01-31 19:12:30|23.62|21.62|23.67|21.67|23.67|21.67|23.62|21.62|0
1643656360000|2022-01-31 19:12:40|23.62|21.62|23.62|21.62|23.62|21.62|23.62|21.62|0
1643656370000|2022-01-31 19:12:50|23.67|21.67|23.69|21.69|23.69|21.69|23.67|21.67|0
1643656380000|2022-01-31 19:13:00|23.62|21.62|23.5|21.5|23.62|21.62|23.5|21.5|0
1643656390000|2022-01-31 19:13:10|23.42|21.42|23.37|21.37|23.42|21.42|23.37|21.37|0
1643656400000|2022-01-31 19:13:20|23.5|21.5|23.46|21.46|23.5|21.5|23.46|21.46|0
1643656410000|2022-01-31 19:13:30|23.5|21.5|23.37|21.37|23.5|21.5|23.37|21.37|0
1643656420000|2022-01-31 19:13:40|23.33|21.33|23.37|21.37|23.42|21.42|23.33|21.33|0
1643656430000|2022-01-31 19:13:50|23.33|21.33|23.29|21.29|23.33|21.33|23.29|21.29|0
1643656440000|2022-01-31 19:14:00|23.31|21.31|23.31|21.31|23.31|21.31|23.31|21.31|0
1643656450000|2022-01-31 19:14:10|23.25|21.25|23.29|21.29|23.29|21.29|23.25|21.25|0
1643656460000|2022-01-31 19:14:20|23.33|21.33|23.41|21.41|23.41|21.41|23.25|21.25|0
1643656470000|2022-01-31 19:14:30|23.46|21.46|23.41|21.41|23.46|21.46|23.41|21.41|0
1643656480000|2022-01-31 19:14:40|23.29|21.29|23.25|21.25|23.29|21.29|23.21|21.21|0
1643656490000|2022-01-31 19:14:50|23.21|21.21|23.37|21.37|23.37|21.37|23.21|21.21|0
1643656500000|2022-01-31 19:15:00|23.69|21.69|23.69|21.69|23.69|21.69|23.64|21.64|0
1643656510000|2022-01-31 19:15:10|23.73|21.73|24.1|22.1|24.15|22.15|23.69|21.69|0
1643656520000|2022-01-31 19:15:20|24.06|22.06|24.17|22.17|24.17|22.17|24.06|22.06|0
1643656530000|2022-01-31 19:15:30|24.23|22.23|24.17|22.17|24.23|22.23|24.15|22.15|0
1643656540000|2022-01-31 19:15:40|24.19|22.19|24.06|22.06|24.19|22.19|24.06|22.06|0
1643656550000|2022-01-31 19:15:50|24.1|22.1|24.15|22.15|24.19|22.19|24.1|22.1|0
1643656560000|2022-01-31 19:16:00|24.19|22.19|24.29|22.29|24.32|22.32|24.19|22.19|0
1643656570000|2022-01-31 19:16:10|24.27|22.27|24.44|22.44|24.44|22.44|24.27|22.27|0
1643656580000|2022-01-31 19:16:20|24.4|22.4|24.4|22.4|24.44|22.44|24.4|22.4|0
1643656590000|2022-01-31 19:16:30|24.44|22.44|24.49|22.49|24.49|22.49|24.44|22.44|0
1643656600000|2022-01-31 19:16:40|24.44|22.44|24.42|22.42|24.46|22.46|24.42|22.42|0
1643656610000|2022-01-31 19:16:50|24.44|22.44|24.4|22.4|24.44|22.44|24.4|22.4|0
1643656620000|2022-01-31 19:17:00|24.44|22.44|24.27|22.27|24.44|22.44|24.27|22.27|0
1643656630000|2022-01-31 19:17:10|24.31|22.31|24.4|22.4|24.4|22.4|24.31|22.31|0
1643656640000|2022-01-31 19:17:20|24.36|22.36|24.36|22.36|24.36|22.36|24.34|22.34|0
1643656650000|2022-01-31 19:17:30|24.4|22.4|24.4|22.4|24.44|22.44|24.4|22.4|0
1643656660000|2022-01-31 19:17:40|24.44|22.44|24.44|22.44|24.49|22.49|24.44|22.44|0
1643656670000|2022-01-31 19:17:50|24.46|22.46|24.53|22.53|24.53|22.53|24.46|22.46|0
1643656680000|2022-01-31 19:18:00|24.49|22.49|24.51|22.51|24.51|22.51|24.44|22.44|0
1643656690000|2022-01-31 19:18:10|24.53|22.53|24.48|22.48|24.53|22.53|24.48|22.48|0
1643656700000|2022-01-31 19:18:20|24.53|22.53|24.53|22.53|24.53|22.53|24.48|22.48|0
1643656710000|2022-01-31 19:18:30|24.57|22.57|24.53|22.53|24.57|22.57|24.53|22.53|0
1643656720000|2022-01-31 19:18:40|24.48|22.48|24.51|22.51|24.51|22.51|24.48|22.48|0
1643656730000|2022-01-31 19:18:50|24.48|22.48|24.53|22.53|24.53|22.53|24.48|22.48|0
1643656740000|2022-01-31 19:19:00|24.51|22.51|24.53|22.53|24.53|22.53|24.48|22.48|0
1643656750000|2022-01-31 19:19:10|24.57|22.57|24.61|22.61|24.66|22.66|24.57|22.57|0
1643656760000|2022-01-31 19:19:20|24.59|22.59|24.57|22.57|24.59|22.59|24.53|22.53|0
1643656770000|2022-01-31 19:19:30|24.61|22.61|24.57|22.57|24.61|22.61|24.57|22.57|0
1643656780000|2022-01-31 19:19:40|24.61|22.61|24.44|22.44|24.61|22.61|24.44|22.44|0
1643656790000|2022-01-31 19:19:50|24.48|22.48|24.48|22.48|24.48|22.48|24.48|22.48|0
1643656800000|2022-01-31 19:20:00|24.4|22.4|24.31|22.31|24.4|22.4|24.31|22.31|0
1643656810000|2022-01-31 19:20:10|24.23|22.23|24.19|22.19|24.23|22.23|24.14|22.14|0
1643656820000|2022-01-31 19:20:20|24.1|22.1|24.06|22.06|24.19|22.19|24.06|22.06|0
1643656830000|2022-01-31 19:20:30|24.02|22.02|24.23|22.23|24.23|22.23|24.02|22.02|0
1643656840000|2022-01-31 19:20:40|24.31|22.31|24.29|22.29|24.31|22.31|24.29|22.29|0
1643656850000|2022-01-31 19:20:50|24.23|22.23|24.23|22.23|24.27|22.27|24.23|22.23|0
1643656860000|2022-01-31 19:21:00|24.14|22.14|24.14|22.14|24.14|22.14|24.14|22.14|0
1643656870000|2022-01-31 19:21:10|24.16|22.16|24.16|22.16|24.16|22.16|24.16|22.16|0
1643656880000|2022-01-31 19:21:20|24.19|22.19|24.31|22.31|24.31|22.31|24.19|22.19|0
1643656890000|2022-01-31 19:21:30|24.36|22.36|24.27|22.27|24.36|22.36|24.25|22.25|0
1643656900000|2022-01-31 19:21:40|24.31|22.31|24.27|22.27|24.31|22.31|24.27|22.27|0
1643656910000|2022-01-31 19:21:50|24.31|22.31|24.31|22.31|24.35|22.35|24.31|22.31|0
1643656920000|2022-01-31 19:22:00|24.33|22.33|24.4|22.4|24.4|22.4|24.33|22.33|0
1643656930000|2022-01-31 19:22:10|24.44|22.44|24.4|22.4|24.44|22.44|24.4|22.4|0
1643656940000|2022-01-31 19:22:20|24.35|22.35|24.4|22.4|24.4|22.4|24.35|22.35|0
1643656950000|2022-01-31 19:22:30|24.48|22.48|24.55|22.55|24.57|22.57|24.48|22.48|0
1643656960000|2022-01-31 19:22:40|24.53|22.53|24.57|22.57|24.57|22.57|24.53|22.53|0
1643656970000|2022-01-31 19:22:50|24.5|22.5|24.57|22.57|24.57|22.57|24.5|22.5|0
1643656980000|2022-01-31 19:23:00|24.61|22.61|24.57|22.57|24.61|22.61|24.57|22.57|0
1643656990000|2022-01-31 19:23:10|24.53|22.53|24.65|22.65|24.65|22.65|24.53|22.53|0
1643657000000|2022-01-31 19:23:20|24.61|22.61|24.63|22.63|24.63|22.63|24.61|22.61|0
1643657010000|2022-01-31 19:23:30|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1643657020000|2022-01-31 19:23:40|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1643657030000|2022-01-31 19:23:50|24.65|22.65|24.63|22.63|24.65|22.65|24.63|22.63|0
1643657040000|2022-01-31 19:24:00|24.7|22.7|24.74|22.74|24.78|22.78|24.7|22.7|0
1643657050000|2022-01-31 19:24:10|24.83|22.83|25|23|25|23|24.83|22.83|0
1643657060000|2022-01-31 19:24:20|24.96|22.96|24.93|22.93|24.96|22.96|24.91|22.91|0
1643657070000|2022-01-31 19:24:30|24.87|22.87|24.83|22.83|24.87|22.87|24.83|22.83|0
1643657080000|2022-01-31 19:24:40|24.91|22.91|24.87|22.87|24.91|22.91|24.87|22.87|0
1643657090000|2022-01-31 19:24:50|24.83|22.83|24.78|22.78|24.83|22.83|24.78|22.78|0
1643657100000|2022-01-31 19:25:00|24.74|22.74|24.48|22.48|24.74|22.74|24.48|22.48|0
1643657110000|2022-01-31 19:25:10|24.59|22.59|24.65|22.65|24.65|22.65|24.59|22.59|0
1643657120000|2022-01-31 19:25:20|24.7|22.7|24.61|22.61|24.7|22.7|24.61|22.61|0
1643657130000|2022-01-31 19:25:30|24.67|22.67|24.83|22.83|24.83|22.83|24.67|22.67|0
1643657140000|2022-01-31 19:25:40|24.85|22.85|24.78|22.78|24.85|22.85|24.78|22.78|0
1643657150000|2022-01-31 19:25:50|24.74|22.74|24.54|22.54|24.74|22.74|24.54|22.54|0
1643657160000|2022-01-31 19:26:00|24.61|22.61|24.61|22.61|24.65|22.65|24.61|22.61|0
1643657170000|2022-01-31 19:26:10|24.78|22.78|24.91|22.91|24.91|22.91|24.78|22.78|0
1643657180000|2022-01-31 19:26:20|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1643657190000|2022-01-31 19:26:30|24.96|22.96|24.82|22.82|24.96|22.96|24.82|22.82|0
1643657200000|2022-01-31 19:26:40|24.78|22.78|24.74|22.74|24.78|22.78|24.74|22.74|0
1643657210000|2022-01-31 19:26:50|24.82|22.82|24.87|22.87|24.87|22.87|24.82|22.82|0
1643657220000|2022-01-31 19:27:00|24.91|22.91|24.8|22.8|24.91|22.91|24.78|22.78|0
1643657230000|2022-01-31 19:27:10|24.78|22.78|24.89|22.89|24.89|22.89|24.78|22.78|0
1643657240000|2022-01-31 19:27:20|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1643657250000|2022-01-31 19:27:30|24.82|22.82|24.87|22.87|24.87|22.87|24.82|22.82|0
1643657260000|2022-01-31 19:27:40|24.82|22.82|24.78|22.78|24.87|22.87|24.78|22.78|0
1643657270000|2022-01-31 19:27:50|24.69|22.69|24.69|22.69|24.72|22.72|24.69|22.69|0
1643657280000|2022-01-31 19:28:00|24.74|22.74|24.65|22.65|24.78|22.78|24.65|22.65|0
1643657290000|2022-01-31 19:28:10|24.69|22.69|24.74|22.74|24.74|22.74|24.69|22.69|0
1643657300000|2022-01-31 19:28:20|24.78|22.78|24.87|22.87|24.87|22.87|24.78|22.78|0
1643657320000|2022-01-31 19:28:40|24.91|22.91|24.91|22.91|24.91|22.91|24.87|22.87|0
1643657330000|2022-01-31 19:28:50|24.87|22.87|24.87|22.87|24.87|22.87|24.78|22.78|0
1643657340000|2022-01-31 19:29:00|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1643657350000|2022-01-31 19:29:10|24.91|22.91|24.95|22.95|24.95|22.95|24.91|22.91|0
1643657360000|2022-01-31 19:29:20|25|23|24.95|22.95|25|23|24.95|22.95|0
1643657370000|2022-01-31 19:29:30|25|23|25.08|23.08|25.08|23.08|25|23|0
1643657380000|2022-01-31 19:29:40|25|23|25.04|23.04|25.04|23.04|25|23|0
1643657390000|2022-01-31 19:29:50|25.13|23.13|25.08|23.08|25.13|23.13|25.04|23.04|0
1643657400000|2022-01-31 19:30:00|25.13|23.13|25.08|23.08|25.13|23.13|25.04|23.04|0
1643657410000|2022-01-31 19:30:10|25|23|25|23|25|23|24.95|22.95|0
1643657420000|2022-01-31 19:30:20|25.04|23.04|25.08|23.08|25.13|23.13|25.04|23.04|0
1643657430000|2022-01-31 19:30:30|25.04|23.04|25.04|23.04|25.08|23.08|25.04|23.04|0
1643657440000|2022-01-31 19:30:40|25.08|23.08|25.08|23.08|25.08|23.08|25.04|23.04|0
1643657450000|2022-01-31 19:30:50|25.06|23.06|25.08|23.08|25.08|23.08|25.04|23.04|0
1643657460000|2022-01-31 19:31:00|25.04|23.04|25.04|23.04|25.08|23.08|25|23|0
1643657480000|2022-01-31 19:31:20|25|23|24.95|22.95|25|23|24.95|22.95|0
1643657490000|2022-01-31 19:31:30|25|23|25.06|23.06|25.06|23.06|25|23|0
1643657500000|2022-01-31 19:31:40|25.08|23.08|25|23|25.13|23.13|25|23|0
1643657510000|2022-01-31 19:31:50|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1643657520000|2022-01-31 19:32:00|24.87|22.87|24.89|22.89|24.89|22.89|24.87|22.87|0
1643657530000|2022-01-31 19:32:10|24.87|22.87|24.82|22.82|24.87|22.87|24.82|22.82|0
1643657540000|2022-01-31 19:32:20|24.74|22.74|24.74|22.74|24.74|22.74|24.74|22.74|0
1643657550000|2022-01-31 19:32:30|24.69|22.69|24.65|22.65|24.69|22.69|24.65|22.65|0
1643657560000|2022-01-31 19:32:40|24.74|22.74|24.87|22.87|24.87|22.87|24.71|22.71|0
1643657570000|2022-01-31 19:32:50|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1643657580000|2022-01-31 19:33:00|24.86|22.86|24.78|22.78|24.86|22.86|24.78|22.78|0
1643657590000|2022-01-31 19:33:10|24.82|22.82|24.84|22.84|24.84|22.84|24.78|22.78|0
1643657600000|2022-01-31 19:33:20|24.86|22.86|24.82|22.82|24.86|22.86|24.82|22.82|0
1643657610000|2022-01-31 19:33:30|24.78|22.78|24.73|22.73|24.82|22.82|24.73|22.73|0
1643657620000|2022-01-31 19:33:40|24.78|22.78|24.78|22.78|24.78|22.78|24.78|22.78|0
1643657630000|2022-01-31 19:33:50|24.82|22.82|24.78|22.78|24.82|22.82|24.78|22.78|0
1643657640000|2022-01-31 19:34:00|24.73|22.73|24.69|22.69|24.73|22.73|24.69|22.69|0
1643657650000|2022-01-31 19:34:10|24.65|22.65|24.65|22.65|24.65|22.65|24.56|22.56|0
1643657660000|2022-01-31 19:34:20|24.78|22.78|24.82|22.82|24.82|22.82|24.73|22.73|0
1643657670000|2022-01-31 19:34:30|24.78|22.78|24.91|22.91|24.91|22.91|24.78|22.78|0
1643657680000|2022-01-31 19:34:40|24.86|22.86|24.91|22.91|24.91|22.91|24.86|22.86|0
1643657690000|2022-01-31 19:34:50|24.95|22.95|24.95|22.95|24.95|22.95|24.91|22.91|0
1643657700000|2022-01-31 19:35:00|24.99|22.99|24.99|22.99|24.99|22.99|24.95|22.95|0
1643657710000|2022-01-31 19:35:10|25.04|23.04|24.99|22.99|25.04|23.04|24.99|22.99|0
1643657720000|2022-01-31 19:35:20|25.04|23.04|25.08|23.08|25.12|23.12|25.04|23.04|0
1643657730000|2022-01-31 19:35:30|25.04|23.04|25.12|23.12|25.12|23.12|25.04|23.04|0
1643657740000|2022-01-31 19:35:40|25.08|23.08|25.1|23.1|25.1|23.1|25.08|23.08|0
1643657750000|2022-01-31 19:35:50|25.08|23.08|24.95|22.95|25.08|23.08|24.95|22.95|0
1643657760000|2022-01-31 19:36:00|24.88|22.88|24.91|22.91|24.95|22.95|24.88|22.88|0
1643657770000|2022-01-31 19:36:10|24.86|22.86|24.91|22.91|24.91|22.91|24.86|22.86|0
1643657780000|2022-01-31 19:36:20|24.95|22.95|24.91|22.91|24.95|22.95|24.91|22.91|0
1643657790000|2022-01-31 19:36:30|24.86|22.86|24.86|22.86|24.95|22.95|24.86|22.86|0
1643657800000|2022-01-31 19:36:40|24.82|22.82|24.86|22.86|24.86|22.86|24.78|22.78|0
1643657810000|2022-01-31 19:36:50|24.82|22.82|24.86|22.86|24.86|22.86|24.82|22.82|0
1643657820000|2022-01-31 19:37:00|24.82|22.82|24.86|22.86|24.86|22.86|24.82|22.82|0
1643657830000|2022-01-31 19:37:10|24.78|22.78|24.86|22.86|24.86|22.86|24.78|22.78|0
1643657840000|2022-01-31 19:37:20|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1643657850000|2022-01-31 19:37:30|24.95|22.95|24.91|22.91|25.04|23.04|24.91|22.91|0
1643657860000|2022-01-31 19:37:40|24.86|22.86|24.91|22.91|24.95|22.95|24.86|22.86|0
1643657870000|2022-01-31 19:37:50|24.95|22.95|24.95|22.95|24.95|22.95|24.91|22.91|0
1643657880000|2022-01-31 19:38:00|24.91|22.91|24.73|22.73|24.91|22.91|24.73|22.73|0
1643657890000|2022-01-31 19:38:10|24.78|22.78|24.8|22.8|24.82|22.82|24.78|22.78|0
1643657900000|2022-01-31 19:38:20|24.73|22.73|24.69|22.69|24.73|22.73|24.69|22.69|0
1643657910000|2022-01-31 19:38:30|24.73|22.73|24.73|22.73|24.78|22.78|24.73|22.73|0
1643657920000|2022-01-31 19:38:40|24.78|22.78|24.78|22.78|24.78|22.78|24.65|22.65|0
1643657930000|2022-01-31 19:38:50|24.82|22.82|24.86|22.86|24.86|22.86|24.82|22.82|0
1643657940000|2022-01-31 19:39:00|24.82|22.82|24.82|22.82|24.86|22.86|24.82|22.82|0
1643657950000|2022-01-31 19:39:10|24.84|22.84|24.78|22.78|24.84|22.84|24.78|22.78|0
1643657960000|2022-01-31 19:39:20|24.75|22.75|24.84|22.84|24.84|22.84|24.75|22.75|0
1643657970000|2022-01-31 19:39:30|24.82|22.82|24.82|22.82|24.86|22.86|24.82|22.82|0
1643657980000|2022-01-31 19:39:40|24.73|22.73|24.77|22.77|24.77|22.77|24.73|22.73|0
1643657990000|2022-01-31 19:39:50|24.73|22.73|24.77|22.77|24.77|22.77|24.73|22.73|0
1643658000000|2022-01-31 19:40:00|24.86|22.86|24.9|22.9|24.9|22.9|24.86|22.86|0
1643658010000|2022-01-31 19:40:10|24.86|22.86|24.86|22.86|24.9|22.9|24.86|22.86|0
1643658020000|2022-01-31 19:40:20|24.82|22.82|24.82|22.82|24.86|22.86|24.82|22.82|0
1643658030000|2022-01-31 19:40:30|24.86|22.86|24.86|22.86|24.86|22.86|24.82|22.82|0
1643658040000|2022-01-31 19:40:40|24.9|22.9|24.9|22.9|24.9|22.9|24.86|22.86|0
1643658050000|2022-01-31 19:40:50|24.95|22.95|24.86|22.86|24.95|22.95|24.86|22.86|0
1643658060000|2022-01-31 19:41:00|24.9|22.9|24.82|22.82|24.9|22.9|24.77|22.77|0
1643658070000|2022-01-31 19:41:10|24.77|22.77|24.73|22.73|24.77|22.77|24.69|22.69|0
1643658080000|2022-01-31 19:41:20|24.77|22.77|24.73|22.73|24.77|22.77|24.73|22.73|0
1643658090000|2022-01-31 19:41:30|24.69|22.69|24.71|22.71|24.71|22.71|24.69|22.69|0
1643658100000|2022-01-31 19:41:40|24.69|22.69|24.69|22.69|24.73|22.73|24.69|22.69|0
1643658110000|2022-01-31 19:41:50|24.64|22.64|24.73|22.73|24.73|22.73|24.64|22.64|0
1643658120000|2022-01-31 19:42:00|24.77|22.77|24.86|22.86|24.86|22.86|24.77|22.77|0
1643658130000|2022-01-31 19:42:10|24.82|22.82|24.82|22.82|24.82|22.82|24.77|22.77|0
1643658140000|2022-01-31 19:42:20|24.77|22.77|24.77|22.77|24.82|22.82|24.77|22.77|0
1643658150000|2022-01-31 19:42:30|24.82|22.82|24.86|22.86|24.86|22.86|24.82|22.82|0
1643658160000|2022-01-31 19:42:40|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1643658170000|2022-01-31 19:42:50|24.86|22.86|24.86|22.86|24.86|22.86|24.82|22.82|0
1643658180000|2022-01-31 19:43:00|24.9|22.9|24.95|22.95|24.95|22.95|24.9|22.9|0
1643658190000|2022-01-31 19:43:10|24.99|22.99|24.9|22.9|24.99|22.99|24.9|22.9|0
1643658200000|2022-01-31 19:43:20|24.86|22.86|24.82|22.82|24.86|22.86|24.82|22.82|0
1643658210000|2022-01-31 19:43:30|24.77|22.77|24.82|22.82|24.82|22.82|24.77|22.77|0
1643658220000|2022-01-31 19:43:40|24.79|22.79|24.82|22.82|24.82|22.82|24.79|22.79|0
1643658230000|2022-01-31 19:43:50|24.86|22.86|24.84|22.84|24.86|22.86|24.77|22.77|0
1643658240000|2022-01-31 19:44:00|24.82|22.82|24.82|22.82|24.86|22.86|24.82|22.82|0
1643658250000|2022-01-31 19:44:10|24.84|22.84|24.99|22.99|24.99|22.99|24.84|22.84|0
1643658260000|2022-01-31 19:44:20|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1643658270000|2022-01-31 19:44:30|24.9|22.9|24.9|22.9|24.9|22.9|24.86|22.86|0
1643658280000|2022-01-31 19:44:40|24.86|22.86|24.9|22.9|24.9|22.9|24.86|22.86|0
1643658290000|2022-01-31 19:44:50|24.95|22.95|24.97|22.97|24.97|22.97|24.9|22.9|0
1643658300000|2022-01-31 19:45:00|24.95|22.95|24.9|22.9|24.99|22.99|24.9|22.9|0
1643658310000|2022-01-31 19:45:10|24.95|22.95|24.86|22.86|24.95|22.95|24.82|22.82|0
1643658320000|2022-01-31 19:45:20|24.88|22.88|25.03|23.03|25.03|23.03|24.88|22.88|0
1643658330000|2022-01-31 19:45:30|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1643658340000|2022-01-31 19:45:40|25.03|23.03|25.08|23.08|25.08|23.08|25.03|23.03|0
1643658350000|2022-01-31 19:45:50|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1643658360000|2022-01-31 19:46:00|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1643658370000|2022-01-31 19:46:10|25.03|23.03|24.99|22.99|25.03|23.03|24.99|22.99|0
1643658390000|2022-01-31 19:46:30|24.94|22.94|24.86|22.86|24.94|22.94|24.86|22.86|0
1643658400000|2022-01-31 19:46:40|24.77|22.77|24.81|22.81|24.81|22.81|24.77|22.77|0
1643658410000|2022-01-31 19:46:50|24.86|22.86|24.81|22.81|24.86|22.86|24.81|22.81|0
1643658420000|2022-01-31 19:47:00|24.77|22.77|24.9|22.9|24.9|22.9|24.77|22.77|0
1643658430000|2022-01-31 19:47:10|24.86|22.86|24.64|22.64|24.86|22.86|24.64|22.64|0
1643658440000|2022-01-31 19:47:20|24.62|22.62|24.64|22.64|24.64|22.64|24.6|22.6|0
1643658450000|2022-01-31 19:47:30|24.62|22.62|24.6|22.6|24.62|22.62|24.6|22.6|0
1643658460000|2022-01-31 19:47:40|24.56|22.56|24.47|22.47|24.56|22.56|24.43|22.43|0
1643658470000|2022-01-31 19:47:50|24.45|22.45|24.26|22.26|24.45|22.45|24.26|22.26|0
1643658480000|2022-01-31 19:48:00|24.3|22.3|24.3|22.3|24.34|22.34|24.3|22.3|0
1643658490000|2022-01-31 19:48:10|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1643658500000|2022-01-31 19:48:20|24.38|22.38|24.3|22.3|24.38|22.38|24.3|22.3|0
1643658510000|2022-01-31 19:48:30|24.34|22.34|24.34|22.34|24.34|22.34|24.3|22.3|0
1643658520000|2022-01-31 19:48:40|24.3|22.3|24.34|22.34|24.34|22.34|24.3|22.3|0
1643658540000|2022-01-31 19:49:00|24.38|22.38|24.43|22.43|24.43|22.43|24.34|22.34|0
1643658550000|2022-01-31 19:49:10|24.45|22.45|24.47|22.47|24.47|22.47|24.43|22.43|0
1643658560000|2022-01-31 19:49:20|24.55|22.55|24.51|22.51|24.58|22.58|24.51|22.51|0
1643658570000|2022-01-31 19:49:30|24.47|22.47|24.47|22.47|24.47|22.47|24.47|22.47|0
1643658580000|2022-01-31 19:49:40|24.51|22.51|24.51|22.51|24.55|22.55|24.51|22.51|0
1643658590000|2022-01-31 19:49:50|24.55|22.55|24.47|22.47|24.55|22.55|24.47|22.47|0
1643658600000|2022-01-31 19:50:00|24.51|22.51|24.6|22.6|24.6|22.6|24.51|22.51|0
1643658610000|2022-01-31 19:50:10|24.73|22.73|24.73|22.73|24.73|22.73|24.68|22.68|0
1643658620000|2022-01-31 19:50:20|24.68|22.68|24.7|22.7|24.73|22.73|24.68|22.68|0
1643658630000|2022-01-31 19:50:30|24.73|22.73|24.68|22.68|24.73|22.73|24.68|22.68|0
1643658640000|2022-01-31 19:50:40|24.66|22.66|24.51|22.51|24.66|22.66|24.51|22.51|0
1643658650000|2022-01-31 19:50:50|24.55|22.55|24.55|22.55|24.55|22.55|24.51|22.51|0
1643658660000|2022-01-31 19:51:00|24.43|22.43|24.38|22.38|24.43|22.43|24.38|22.38|0
1643658670000|2022-01-31 19:51:10|24.34|22.34|24.47|22.47|24.47|22.47|24.34|22.34|0
1643658680000|2022-01-31 19:51:20|24.49|22.49|24.55|22.55|24.55|22.55|24.49|22.49|0
1643658690000|2022-01-31 19:51:30|24.6|22.6|24.68|22.68|24.68|22.68|24.6|22.6|0
1643658700000|2022-01-31 19:51:40|24.64|22.64|24.57|22.57|24.64|22.64|24.57|22.57|0
1643658710000|2022-01-31 19:51:50|24.55|22.55|24.6|22.6|24.6|22.6|24.51|22.51|0
1643658720000|2022-01-31 19:52:00|24.64|22.64|24.64|22.64|24.64|22.64|24.6|22.6|0
1643658730000|2022-01-31 19:52:10|24.6|22.6|24.6|22.6|24.64|22.64|24.6|22.6|0
1643658740000|2022-01-31 19:52:20|24.51|22.51|24.47|22.47|24.53|22.53|24.42|22.42|0
1643658750000|2022-01-31 19:52:30|24.4|22.4|24.38|22.38|24.4|22.4|24.34|22.34|0
1643658760000|2022-01-31 19:52:40|24.42|22.42|24.47|22.47|24.47|22.47|24.42|22.42|0
1643658770000|2022-01-31 19:52:50|24.42|22.42|24.47|22.47|24.47|22.47|24.42|22.42|0
1643658780000|2022-01-31 19:53:00|24.51|22.51|24.47|22.47|24.51|22.51|24.42|22.42|0
1643658790000|2022-01-31 19:53:10|24.42|22.42|24.21|22.21|24.42|22.42|24.21|22.21|0
1643658800000|2022-01-31 19:53:20|24.25|22.25|24.15|22.15|24.25|22.25|24.15|22.15|0
1643658810000|2022-01-31 19:53:30|24.21|22.21|24.25|22.25|24.25|22.25|24.21|22.21|0
1643658820000|2022-01-31 19:53:40|24.21|22.21|24.17|22.17|24.21|22.21|24.17|22.17|0
1643658830000|2022-01-31 19:53:50|24.19|22.19|24.19|22.19|24.19|22.19|24.19|22.19|0
1643658840000|2022-01-31 19:54:00|24.21|22.21|24.38|22.38|24.38|22.38|24.21|22.21|0
1643658850000|2022-01-31 19:54:10|24.47|22.47|24.42|22.42|24.47|22.47|24.38|22.38|0
1643658860000|2022-01-31 19:54:20|24.38|22.38|24.34|22.34|24.38|22.38|24.34|22.34|0
1643658870000|2022-01-31 19:54:30|24.3|22.3|24.17|22.17|24.3|22.3|24.17|22.17|0
1643658880000|2022-01-31 19:54:40|24.21|22.21|24.3|22.3|24.3|22.3|24.21|22.21|0
1643658890000|2022-01-31 19:54:50|24.25|22.25|24.3|22.3|24.3|22.3|24.25|22.25|0
1643658900000|2022-01-31 19:55:00|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1643658910000|2022-01-31 19:55:10|24.36|22.36|24.38|22.38|24.38|22.38|24.36|22.36|0
1643658920000|2022-01-31 19:55:20|24.42|22.42|24.38|22.38|24.47|22.47|24.38|22.38|0
1643658930000|2022-01-31 19:55:30|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1643658940000|2022-01-31 19:55:40|24.38|22.38|24.38|22.38|24.42|22.42|24.38|22.38|0
1643658950000|2022-01-31 19:55:50|24.42|22.42|24.42|22.42|24.42|22.42|24.38|22.38|0
1643658960000|2022-01-31 19:56:00|24.51|22.51|24.59|22.59|24.59|22.59|24.51|22.51|0
1643658970000|2022-01-31 19:56:10|24.64|22.64|24.55|22.55|24.64|22.64|24.55|22.55|0
1643658980000|2022-01-31 19:56:20|24.64|22.64|24.64|22.64|24.68|22.68|24.64|22.64|0
1643658990000|2022-01-31 19:56:30|24.68|22.68|24.64|22.64|24.68|22.68|24.64|22.64|0
1643659000000|2022-01-31 19:56:40|24.68|22.68|24.59|22.59|24.68|22.68|24.59|22.59|0
1643659010000|2022-01-31 19:56:50|24.64|22.64|24.59|22.59|24.64|22.64|24.59|22.59|0
1643659020000|2022-01-31 19:57:00|24.64|22.64|24.68|22.68|24.68|22.68|24.64|22.64|0
1643659030000|2022-01-31 19:57:10|24.72|22.72|24.85|22.85|24.85|22.85|24.68|22.68|0
1643659040000|2022-01-31 19:57:20|24.81|22.81|24.77|22.77|24.85|22.85|24.77|22.77|0
1643659050000|2022-01-31 19:57:30|24.81|22.81|24.79|22.79|24.81|22.81|24.79|22.79|0
1643659060000|2022-01-31 19:57:40|24.81|22.81|24.9|22.9|24.9|22.9|24.81|22.81|0
1643659070000|2022-01-31 19:57:50|24.94|22.94|24.85|22.85|24.94|22.94|24.85|22.85|0
1643659080000|2022-01-31 19:58:00|24.81|22.81|24.77|22.77|24.81|22.81|24.77|22.77|0
1643659090000|2022-01-31 19:58:10|24.81|22.81|24.81|22.81|24.81|22.81|24.77|22.77|0
1643659100000|2022-01-31 19:58:20|24.83|22.83|24.55|22.55|24.85|22.85|24.55|22.55|0
1643659110000|2022-01-31 19:58:30|24.59|22.59|24.64|22.64|24.68|22.68|24.59|22.59|0
1643659120000|2022-01-31 19:58:40|24.59|22.59|24.51|22.51|24.59|22.59|24.51|22.51|0
1643659130000|2022-01-31 19:58:50|24.55|22.55|24.59|22.59|24.59|22.59|24.55|22.55|0
1643659140000|2022-01-31 19:59:00|24.68|22.68|24.68|22.68|24.68|22.68|24.64|22.64|0
1643659150000|2022-01-31 19:59:10|24.64|22.64|24.59|22.59|24.64|22.64|24.59|22.59|0
1643659160000|2022-01-31 19:59:20|24.64|22.64|24.68|22.68|24.68|22.68|24.64|22.64|0
1643659170000|2022-01-31 19:59:30|24.64|22.64|24.59|22.59|24.64|22.64|24.55|22.55|0
1643659180000|2022-01-31 19:59:40|24.61|22.61|24.64|22.64|24.64|22.64|24.55|22.55|0
1643659190000|2022-01-31 19:59:50|24.59|22.59|24.59|22.59|24.64|22.64|24.59|22.59|0
1643659200000|2022-01-31 20:00:00|24.57|22.57|24.64|22.64|24.68|22.68|24.53|22.53|0
1643659210000|2022-01-31 20:00:10|24.55|22.55|24.64|22.64|24.64|22.64|24.55|22.55|0
1643659220000|2022-01-31 20:00:20|24.59|22.59|24.64|22.64|24.64|22.64|24.59|22.59|0
1643659230000|2022-01-31 20:00:30|24.68|22.68|24.68|22.68|24.72|22.72|24.68|22.68|0
1643659240000|2022-01-31 20:00:40|24.72|22.72|24.81|22.81|24.81|22.81|24.72|22.72|0
1643659250000|2022-01-31 20:00:50|24.85|22.85|24.85|22.85|24.89|22.89|24.85|22.85|0
1643659260000|2022-01-31 20:01:00|24.94|22.94|24.81|22.81|24.94|22.94|24.72|22.72|0
1643659270000|2022-01-31 20:01:10|24.76|22.76|24.72|22.72|24.76|22.76|24.72|22.72|0
1643659280000|2022-01-31 20:01:20|24.76|22.76|24.85|22.85|24.89|22.89|24.76|22.76|0
1643659290000|2022-01-31 20:01:30|24.81|22.81|24.72|22.72|24.81|22.81|24.72|22.72|0
1643659300000|2022-01-31 20:01:40|24.68|22.68|24.76|22.76|24.76|22.76|24.68|22.68|0
1643659310000|2022-01-31 20:01:50|24.81|22.81|24.72|22.72|24.81|22.81|24.68|22.68|0
1643659320000|2022-01-31 20:02:00|24.76|22.76|24.76|22.76|24.83|22.83|24.76|22.76|0
1643659330000|2022-01-31 20:02:10|24.72|22.72|24.68|22.68|24.72|22.72|24.68|22.68|0
1643659340000|2022-01-31 20:02:20|24.59|22.59|24.59|22.59|24.63|22.63|24.59|22.59|0
1643659350000|2022-01-31 20:02:30|24.55|22.55|24.38|22.38|24.55|22.55|24.38|22.38|0
1643659360000|2022-01-31 20:02:40|24.42|22.42|24.55|22.55|24.55|22.55|24.42|22.42|0
1643659370000|2022-01-31 20:02:50|24.59|22.59|24.55|22.55|24.59|22.59|24.55|22.55|0
1643659380000|2022-01-31 20:03:00|24.59|22.59|24.59|22.59|24.63|22.63|24.59|22.59|0
1643659390000|2022-01-31 20:03:10|24.55|22.55|24.5|22.5|24.55|22.55|24.5|22.5|0
1643659400000|2022-01-31 20:03:20|24.55|22.55|24.59|22.59|24.59|22.59|24.55|22.55|0
1643659410000|2022-01-31 20:03:30|24.63|22.63|24.59|22.59|24.68|22.68|24.59|22.59|0
1643659420000|2022-01-31 20:03:40|24.63|22.63|24.63|22.63|24.68|22.68|24.63|22.63|0
1643659430000|2022-01-31 20:03:50|24.59|22.59|24.68|22.68|24.68|22.68|24.59|22.59|0
1643659440000|2022-01-31 20:04:00|24.72|22.72|24.68|22.68|24.72|22.72|24.68|22.68|0
1643659450000|2022-01-31 20:04:10|24.72|22.72|24.81|22.81|24.81|22.81|24.72|22.72|0
1643659460000|2022-01-31 20:04:20|24.72|22.72|24.72|22.72|24.72|22.72|24.72|22.72|0
1643659470000|2022-01-31 20:04:30|24.76|22.76|24.72|22.72|24.76|22.76|24.72|22.72|0
1643659480000|2022-01-31 20:04:40|24.76|22.76|24.81|22.81|24.81|22.81|24.76|22.76|0
1643659490000|2022-01-31 20:04:50|24.76|22.76|24.72|22.72|24.76|22.76|24.68|22.68|0
1643659500000|2022-01-31 20:05:00|24.68|22.68|24.68|22.68|24.68|22.68|24.63|22.63|0
1643659510000|2022-01-31 20:05:10|24.72|22.72|24.72|22.72|24.72|22.72|24.68|22.68|0
1643659520000|2022-01-31 20:05:20|24.76|22.76|24.81|22.81|24.81|22.81|24.76|22.76|0
1643659530000|2022-01-31 20:05:30|24.76|22.76|24.78|22.78|24.85|22.85|24.76|22.76|0
1643659540000|2022-01-31 20:05:40|24.8|22.8|24.72|22.72|24.8|22.8|24.72|22.72|0
1643659550000|2022-01-31 20:05:50|24.68|22.68|24.68|22.68|24.68|22.68|24.63|22.63|0
1643659560000|2022-01-31 20:06:00|24.63|22.63|24.68|22.68|24.68|22.68|24.63|22.63|0
1643659570000|2022-01-31 20:06:10|24.59|22.59|24.46|22.46|24.59|22.59|24.46|22.46|0
1643659580000|2022-01-31 20:06:20|24.5|22.5|24.59|22.59|24.59|22.59|24.46|22.46|0
1643659590000|2022-01-31 20:06:30|24.55|22.55|24.5|22.5|24.55|22.55|24.5|22.5|0
1643659600000|2022-01-31 20:06:40|24.55|22.55|24.5|22.5|24.59|22.59|24.5|22.5|0
1643659610000|2022-01-31 20:06:50|24.42|22.42|24.46|22.46|24.46|22.46|24.42|22.42|0
1643659620000|2022-01-31 20:07:00|24.42|22.42|24.33|22.33|24.46|22.46|24.33|22.33|0
1643659630000|2022-01-31 20:07:10|24.25|22.25|24.29|22.29|24.29|22.29|24.22|22.22|0
1643659640000|2022-01-31 20:07:20|24.42|22.42|24.33|22.33|24.42|22.42|24.33|22.33|0
1643659650000|2022-01-31 20:07:30|24.37|22.37|24.35|22.35|24.37|22.37|24.35|22.35|0
1643659660000|2022-01-31 20:07:40|24.29|22.29|24.12|22.12|24.29|22.29|24.12|22.12|0
1643659670000|2022-01-31 20:07:50|24.2|22.2|24.22|22.22|24.25|22.25|24.2|22.2|0
1643659680000|2022-01-31 20:08:00|24.2|22.2|24.16|22.16|24.2|22.2|24.12|22.12|0
1643659690000|2022-01-31 20:08:10|24.2|22.2|24.12|22.12|24.2|22.2|24.12|22.12|0
1643659700000|2022-01-31 20:08:20|24.08|22.08|23.78|21.78|24.08|22.08|23.78|21.78|0
1643659710000|2022-01-31 20:08:30|23.74|21.74|23.62|21.62|23.74|21.74|23.57|21.57|0
1643659720000|2022-01-31 20:08:40|23.66|21.66|23.66|21.66|23.74|21.74|23.66|21.66|0
1643659730000|2022-01-31 20:08:50|23.57|21.57|23.7|21.7|23.7|21.7|23.57|21.57|0
1643659740000|2022-01-31 20:09:00|23.74|21.74|23.7|21.7|23.74|21.74|23.7|21.7|0
1643659750000|2022-01-31 20:09:10|23.74|21.74|23.53|21.53|23.74|21.74|23.53|21.53|0
1643659760000|2022-01-31 20:09:20|23.45|21.45|23.45|21.45|23.45|21.45|23.28|21.28|0
1643659770000|2022-01-31 20:09:30|23.37|21.37|23.41|21.41|23.41|21.41|23.37|21.37|0
1643659780000|2022-01-31 20:09:40|23.45|21.45|23.37|21.37|23.49|21.49|23.37|21.37|0
1643659790000|2022-01-31 20:09:50|23.2|21.2|23.12|21.12|23.2|21.2|23.12|21.12|0
1643659800000|2022-01-31 20:10:00|23.24|21.24|23.37|21.37|23.37|21.37|23.24|21.24|0
1643659810000|2022-01-31 20:10:10|23.45|21.45|23.35|21.35|23.45|21.45|23.28|21.28|0
1643659820000|2022-01-31 20:10:20|23.33|21.33|23.33|21.33|23.33|21.33|23.33|21.33|0
1643659830000|2022-01-31 20:10:30|23.37|21.37|23.24|21.24|23.37|21.37|23.24|21.24|0
1643659840000|2022-01-31 20:10:40|23.28|21.28|22.96|20.96|23.28|21.28|22.96|20.96|0
1643659850000|2022-01-31 20:10:50|23|21|22.84|20.84|23|21|22.84|20.84|0
1643659860000|2022-01-31 20:11:00|22.77|20.77|22.63|20.63|22.77|20.77|22.63|20.63|0
1643659870000|2022-01-31 20:11:10|22.67|20.67|22.84|20.84|22.84|20.84|22.67|20.67|0
1643659880000|2022-01-31 20:11:20|22.79|20.79|22.88|20.88|22.88|20.88|22.79|20.79|0
1643659890000|2022-01-31 20:11:30|22.84|20.84|22.84|20.84|22.88|20.88|22.84|20.84|0
1643659900000|2022-01-31 20:11:40|22.88|20.88|22.88|20.88|22.92|20.92|22.88|20.88|0
1643659910000|2022-01-31 20:11:50|22.83|20.83|22.71|20.71|22.83|20.83|22.71|20.71|0
1643659920000|2022-01-31 20:12:00|22.79|20.79|22.55|20.55|22.79|20.79|22.55|20.55|0
1643659930000|2022-01-31 20:12:10|22.51|20.51|22.35|20.35|22.51|20.51|22.35|20.35|0
1643659940000|2022-01-31 20:12:20|22.43|20.43|22.35|20.35|22.43|20.43|22.35|20.35|0
1643659950000|2022-01-31 20:12:30|22.27|20.27|22.27|20.27|22.27|20.27|22.23|20.23|0
1643659960000|2022-01-31 20:12:40|22.08|20.08|22.12|20.12|22.12|20.12|22.04|20.04|0
1643659970000|2022-01-31 20:12:50|22.19|20.19|22.31|20.31|22.31|20.31|22.16|20.16|0
1643659980000|2022-01-31 20:13:00|22.35|20.35|22.19|20.19|22.35|20.35|22.15|20.15|0
1643659990000|2022-01-31 20:13:10|22.15|20.15|22.12|20.12|22.23|20.23|22.12|20.12|0
1643660000000|2022-01-31 20:13:20|22.15|20.15|22.12|20.12|22.15|20.15|22.12|20.12|0
1643660010000|2022-01-31 20:13:30|22.08|20.08|21.78|19.78|22.08|20.08|21.76|19.76|0
1643660020000|2022-01-31 20:13:40|21.72|19.72|21.8|19.8|21.8|19.8|21.72|19.72|0
1643660030000|2022-01-31 20:13:50|21.88|19.88|21.96|19.96|22|20|21.88|19.88|0
1643660040000|2022-01-31 20:14:00|22|20|22.02|20.02|22.02|20.02|22|20|0
1643660050000|2022-01-31 20:14:10|21.96|19.96|21.92|19.92|22.04|20.04|21.92|19.92|0
1643660060000|2022-01-31 20:14:20|21.88|19.88|21.49|19.49|21.92|19.92|21.49|19.49|0
1643660070000|2022-01-31 20:14:30|21.53|19.53|21.26|19.26|21.53|19.53|21.26|19.26|0
1643660080000|2022-01-31 20:14:40|21.41|19.41|21.41|19.41|21.49|19.49|21.41|19.41|0
1643660090000|2022-01-31 20:14:50|21.45|19.45|21.45|19.45|21.49|19.49|21.45|19.45|0
1643660100000|2022-01-31 20:15:00|21.49|19.49|21.41|19.41|21.49|19.49|21.38|19.38|0
1643660110000|2022-01-31 20:15:10|21.39|19.39|21.57|19.57|21.57|19.57|21.39|19.39|0
1643660120000|2022-01-31 20:15:20|21.68|19.68|21.74|19.74|21.8|19.8|21.68|19.68|0
1643660130000|2022-01-31 20:15:30|21.76|19.76|21.84|19.84|21.84|19.84|21.76|19.76|0
1643660140000|2022-01-31 20:15:40|21.88|19.88|22.07|20.07|22.07|20.07|21.88|19.88|0
1643660150000|2022-01-31 20:15:50|22.11|20.11|21.84|19.84|22.11|20.11|21.84|19.84|0
1643660160000|2022-01-31 20:16:00|21.8|19.8|21.84|19.84|21.88|19.88|21.8|19.8|0
1643660170000|2022-01-31 20:16:10|21.76|19.76|21.57|19.57|21.76|19.76|21.57|19.57|0
1643660180000|2022-01-31 20:16:20|21.62|19.62|21.84|19.84|21.84|19.84|21.62|19.62|0
1643660190000|2022-01-31 20:16:30|21.76|19.76|21.72|19.72|21.8|19.8|21.72|19.72|0
1643660200000|2022-01-31 20:16:40|21.78|19.78|21.57|19.57|21.8|19.8|21.57|19.57|0
1643660210000|2022-01-31 20:16:50|21.59|19.59|21.61|19.61|21.64|19.64|21.59|19.59|0
1643660220000|2022-01-31 20:17:00|21.53|19.53|21.41|19.41|21.57|19.57|21.41|19.41|0
1643660230000|2022-01-31 20:17:10|21.3|19.3|21.45|19.45|21.45|19.45|21.3|19.3|0
1643660240000|2022-01-31 20:17:20|21.49|19.49|21.22|19.22|21.49|19.49|21.18|19.18|0
1643660250000|2022-01-31 20:17:30|21.15|19.15|21.11|19.11|21.15|19.15|21.07|19.07|0
1643660260000|2022-01-31 20:17:40|21.34|19.34|21.37|19.37|21.37|19.37|21.26|19.26|0
1643660270000|2022-01-31 20:17:50|21.49|19.49|21.45|19.45|21.49|19.49|21.41|19.41|0
1643660280000|2022-01-31 20:18:00|21.39|19.39|21.26|19.26|21.39|19.39|21.22|19.22|0
1643660290000|2022-01-31 20:18:10|21.24|19.24|21.34|19.34|21.34|19.34|21.24|19.24|0
1643660300000|2022-01-31 20:18:20|21.3|19.3|21.34|19.34|21.37|19.37|21.3|19.3|0
1643660310000|2022-01-31 20:18:30|21.37|19.37|21.3|19.3|21.37|19.37|21.3|19.3|0
1643660320000|2022-01-31 20:18:40|21.26|19.26|20.87|18.89|21.26|19.26|20.87|18.89|0
1643660330000|2022-01-31 20:18:50|20.95|18.96|21.11|19.11|21.11|19.11|20.95|18.96|0
1643660340000|2022-01-31 20:19:00|21.18|19.18|20.95|18.96|21.18|19.18|20.95|18.96|0
1643660350000|2022-01-31 20:19:10|20.91|18.92|20.85|18.87|20.91|18.92|20.84|18.85|0
1643660360000|2022-01-31 20:19:20|20.87|18.89|20.97|18.98|20.97|18.98|20.8|18.82|0
1643660370000|2022-01-31 20:19:30|20.95|18.96|20.95|18.96|20.95|18.96|20.91|18.92|0
1643660380000|2022-01-31 20:19:40|20.91|18.92|21.11|19.11|21.11|19.11|20.91|18.92|0
1643660390000|2022-01-31 20:19:50|21.18|19.18|21.18|19.18|21.18|19.18|21.18|19.18|0
1643660400000|2022-01-31 20:20:00|21.11|19.11|21.53|19.53|21.53|19.53|21.11|19.11|0
1643660410000|2022-01-31 20:20:10|21.57|19.57|21.6|19.6|21.6|19.6|21.57|19.57|0
1643660420000|2022-01-31 20:20:20|21.64|19.64|21.78|19.78|21.8|19.8|21.6|19.6|0
1643660430000|2022-01-31 20:20:30|21.62|19.62|21.68|19.68|21.68|19.68|21.57|19.57|0
1643660440000|2022-01-31 20:20:40|21.72|19.72|21.64|19.64|21.72|19.72|21.64|19.64|0
1643660450000|2022-01-31 20:20:50|21.68|19.68|21.51|19.51|21.68|19.68|21.41|19.41|0
1643660460000|2022-01-31 20:21:00|21.64|19.64|21.68|19.68|21.72|19.72|21.64|19.64|0
1643660470000|2022-01-31 20:21:10|21.64|19.64|21.76|19.76|21.76|19.76|21.64|19.64|0
1643660480000|2022-01-31 20:21:20|21.74|19.74|21.76|19.76|21.76|19.76|21.74|19.74|0
1643660490000|2022-01-31 20:21:30|21.72|19.72|21.72|19.72|21.76|19.76|21.72|19.72|0
1643660500000|2022-01-31 20:21:40|21.64|19.64|21.68|19.68|21.72|19.72|21.57|19.57|0
1643660510000|2022-01-31 20:21:50|21.72|19.72|22.03|20.03|22.03|20.03|21.72|19.72|0
1643660520000|2022-01-31 20:22:00|22.11|20.11|22.23|20.23|22.23|20.23|22.11|20.11|0
1643660530000|2022-01-31 20:22:10|21.63|19.63|21.67|19.67|21.67|19.67|21.63|19.63|0
1643660540000|2022-01-31 20:22:20|21.77|19.77|21.95|19.95|21.95|19.95|21.77|19.77|0
1643660550000|2022-01-31 20:22:30|21.98|19.98|22.1|20.1|22.1|20.1|21.98|19.98|0
1643660560000|2022-01-31 20:22:40|22.18|20.18|22.18|20.18|22.26|20.26|22.18|20.18|0
1643660570000|2022-01-31 20:22:50|23.04|21.04|23.08|21.08|23.08|21.08|23.04|21.04|0
1643660580000|2022-01-31 20:23:00|23.16|21.16|23.16|21.16|23.16|21.16|23.12|21.12|0
1643660590000|2022-01-31 20:23:10|23.2|21.2|23.49|21.49|23.49|21.49|23.2|21.2|0
1643660600000|2022-01-31 20:23:20|23.65|21.65|23.45|21.45|23.65|21.65|23.45|21.45|0
1643660610000|2022-01-31 20:23:30|23.36|21.36|23.38|21.38|23.45|21.45|23.36|21.36|0
1643660620000|2022-01-31 20:23:40|23.4|21.4|23.4|21.4|23.44|21.44|23.4|21.4|0
1643660630000|2022-01-31 20:23:50|23.44|21.44|23.61|21.61|23.61|21.61|23.44|21.44|0
1643660640000|2022-01-31 20:24:00|23.65|21.65|23.53|21.53|23.65|21.65|23.53|21.53|0
1643660650000|2022-01-31 20:24:10|23.49|21.49|23.57|21.57|23.57|21.57|23.49|21.49|0
1643660660000|2022-01-31 20:24:20|23.59|21.59|23.4|21.4|23.59|21.59|23.4|21.4|0
1643660670000|2022-01-31 20:24:30|23.36|21.36|23.4|21.4|23.4|21.4|23.32|21.32|0
1643660680000|2022-01-31 20:24:40|23.44|21.44|23.4|21.4|23.44|21.44|23.4|21.4|0
1643660690000|2022-01-31 20:24:50|23.36|21.36|23.44|21.44|23.44|21.44|23.36|21.36|0
1643660700000|2022-01-31 20:25:00|23.42|21.42|23.61|21.61|23.61|21.61|23.42|21.42|0
1643660710000|2022-01-31 20:25:10|23.73|21.73|23.9|21.9|23.9|21.9|23.73|21.73|0
1643660720000|2022-01-31 20:25:20|23.82|21.82|23.86|21.86|23.86|21.86|23.82|21.82|0
1643660730000|2022-01-31 20:25:30|23.78|21.78|23.78|21.78|23.78|21.78|23.73|21.73|0
1643660740000|2022-01-31 20:25:40|23.73|21.73|23.92|21.92|23.92|21.92|23.73|21.73|0
1643660750000|2022-01-31 20:25:50|23.86|21.86|23.82|21.82|23.86|21.86|23.82|21.82|0
1643660760000|2022-01-31 20:26:00|23.88|21.88|23.73|21.73|24.03|22.03|23.73|21.73|0
1643660770000|2022-01-31 20:26:10|23.78|21.78|23.73|21.73|23.78|21.78|23.73|21.73|0
1643660780000|2022-01-31 20:26:20|23.65|21.65|23.32|21.32|23.65|21.65|23.32|21.32|0
1643660790000|2022-01-31 20:26:30|23.36|21.36|23.44|21.44|23.44|21.44|23.36|21.36|0
1643660800000|2022-01-31 20:26:40|23.4|21.4|23.32|21.32|23.44|21.44|23.32|21.32|0
1643660810000|2022-01-31 20:26:50|23.36|21.36|23.61|21.61|23.61|21.61|23.36|21.36|0
1643660820000|2022-01-31 20:27:00|23.53|21.53|23.57|21.57|23.57|21.57|23.48|21.48|0
1643660830000|2022-01-31 20:27:10|23.5|21.5|23.4|21.4|23.5|21.5|23.36|21.36|0
1643660840000|2022-01-31 20:27:20|23.36|21.36|23.24|21.24|23.4|21.4|23.24|21.24|0
1643660850000|2022-01-31 20:27:30|23.12|21.12|23.2|21.2|23.2|21.2|23.12|21.12|0
1643660860000|2022-01-31 20:27:40|23.24|21.24|23.12|21.12|23.24|21.24|23.12|21.12|0
1643660870000|2022-01-31 20:27:50|23.16|21.16|22.97|20.97|23.16|21.16|22.97|20.97|0
1643660880000|2022-01-31 20:28:00|23.2|21.2|23.32|21.32|23.44|21.44|23.2|21.2|0
1643660890000|2022-01-31 20:28:10|23.36|21.36|23.4|21.4|23.48|21.48|23.36|21.36|0
1643660900000|2022-01-31 20:28:20|23.36|21.36|23.48|21.48|23.48|21.48|23.36|21.36|0
1643660910000|2022-01-31 20:28:30|23.53|21.53|23.48|21.48|23.69|21.69|23.48|21.48|0
1643660920000|2022-01-31 20:28:40|23.4|21.4|23.52|21.52|23.52|21.52|23.4|21.4|0
1643660930000|2022-01-31 20:28:50|23.42|21.42|23.48|21.48|23.48|21.48|23.42|21.42|0
1643660940000|2022-01-31 20:29:00|23.44|21.44|23.48|21.48|23.48|21.48|23.44|21.44|0
1643660950000|2022-01-31 20:29:10|23.4|21.4|23.4|21.4|23.4|21.4|23.4|21.4|0
1643660960000|2022-01-31 20:29:20|23.24|21.24|23.28|21.28|23.28|21.28|23.2|21.2|0
1643660970000|2022-01-31 20:29:30|23.36|21.36|23.57|21.57|23.57|21.57|23.36|21.36|0
1643660980000|2022-01-31 20:29:40|23.44|21.44|23.36|21.36|23.44|21.44|23.36|21.36|0
1643660990000|2022-01-31 20:29:50|23.44|21.44|23.38|21.38|23.44|21.44|23.38|21.38|0
1643661000000|2022-01-31 20:30:00|23.42|21.42|22.83|20.83|23.42|21.42|22.83|20.83|0
1643661010000|2022-01-31 20:30:10|22.67|20.67|22.87|20.87|22.87|20.87|22.67|20.67|0
1643661020000|2022-01-31 20:30:20|23.07|21.07|23.11|21.11|23.15|21.15|23.03|21.03|0
1643661030000|2022-01-31 20:30:30|22.99|20.99|23.07|21.07|23.07|21.07|22.99|20.99|0
1643661040000|2022-01-31 20:30:40|23.11|21.11|23.32|21.32|23.32|21.32|23.11|21.11|0
1643661050000|2022-01-31 20:30:50|23.4|21.4|23.28|21.28|23.4|21.4|23.24|21.24|0
1643661060000|2022-01-31 20:31:00|23.15|21.15|23.07|21.07|23.15|21.15|23.03|21.03|0
1643661070000|2022-01-31 20:31:10|23.2|21.2|23.2|21.2|23.2|21.2|23.15|21.15|0
1643661080000|2022-01-31 20:31:20|23.24|21.24|23.38|21.38|23.38|21.38|23.24|21.24|0
1643661090000|2022-01-31 20:31:30|23.32|21.32|23.32|21.32|23.36|21.36|23.32|21.32|0
1643661100000|2022-01-31 20:31:40|23.61|21.61|23.77|21.77|23.9|21.9|23.61|21.61|0
1643661110000|2022-01-31 20:31:50|23.61|21.61|23.48|21.48|23.61|21.61|23.36|21.36|0
1643661120000|2022-01-31 20:32:00|23.44|21.44|23.73|21.73|23.73|21.73|23.44|21.44|0
1643661130000|2022-01-31 20:32:10|23.65|21.65|23.9|21.9|23.9|21.9|23.65|21.65|0
1643661140000|2022-01-31 20:32:20|23.94|21.94|24.07|22.07|24.07|22.07|23.94|21.94|0
1643661150000|2022-01-31 20:32:30|23.94|21.94|24.57|22.57|24.57|22.57|23.94|21.94|0
1643661160000|2022-01-31 20:32:40|24.66|22.66|24.57|22.57|24.66|22.66|24.57|22.57|0
1643661170000|2022-01-31 20:32:50|24.62|22.62|24.64|22.64|24.64|22.64|24.57|22.57|0
1643661180000|2022-01-31 20:33:00|24.75|22.75|25.01|23.01|25.01|23.01|24.75|22.75|0
1643661190000|2022-01-31 20:33:10|24.92|22.92|24.96|22.96|24.96|22.96|24.92|22.92|0
1643661200000|2022-01-31 20:33:20|25.01|23.01|24.96|22.96|25.01|23.01|24.92|22.92|0
1643661210000|2022-01-31 20:33:30|24.88|22.88|24.88|22.88|24.88|22.88|24.85|22.85|0
1643661220000|2022-01-31 20:33:40|25.01|23.01|25.14|23.14|25.18|23.18|25.01|23.01|0
1643661230000|2022-01-31 20:33:50|25.18|23.18|25.18|23.18|25.22|23.22|25.14|23.14|0
1643661240000|2022-01-31 20:34:00|25.09|23.09|25.4|23.4|25.4|23.4|25.09|23.09|0
1643661250000|2022-01-31 20:34:10|25.49|23.49|25.49|23.49|25.53|23.53|25.49|23.49|0
1643661260000|2022-01-31 20:34:20|25.44|23.44|25.53|23.53|25.53|23.53|25.42|23.42|0
1643661270000|2022-01-31 20:34:30|25.49|23.49|25.4|23.4|25.49|23.49|25.4|23.4|0
1643661280000|2022-01-31 20:34:40|25.27|23.27|25.35|23.35|25.35|23.35|25.27|23.27|0
1643661290000|2022-01-31 20:34:50|25.42|23.42|25.49|23.49|25.49|23.49|25.42|23.42|0
1643661300000|2022-01-31 20:35:00|25.4|23.4|25.49|23.49|25.49|23.49|25.4|23.4|0
1643661310000|2022-01-31 20:35:10|25.4|23.4|25.49|23.49|25.49|23.49|25.4|23.4|0
1643661320000|2022-01-31 20:35:20|25.53|23.53|25.57|23.57|25.57|23.57|25.53|23.53|0
1643661330000|2022-01-31 20:35:30|25.62|23.62|25.53|23.53|25.62|23.62|25.42|23.42|0
1643661340000|2022-01-31 20:35:40|25.49|23.49|25.53|23.53|25.57|23.57|25.49|23.49|0
1643661350000|2022-01-31 20:35:50|25.49|23.49|25.53|23.53|25.57|23.57|25.44|23.44|0
1643661360000|2022-01-31 20:36:00|25.57|23.57|25.53|23.53|25.62|23.62|25.53|23.53|0
1643661370000|2022-01-31 20:36:10|25.49|23.49|25.35|23.35|25.49|23.49|25.35|23.35|0
1643661380000|2022-01-31 20:36:20|25.27|23.27|25.35|23.35|25.35|23.35|25.27|23.27|0
1643661390000|2022-01-31 20:36:30|25.4|23.4|25.53|23.53|25.53|23.53|25.4|23.4|0
1643661400000|2022-01-31 20:36:40|25.44|23.44|25.4|23.4|25.44|23.44|25.4|23.4|0
1643661410000|2022-01-31 20:36:50|25.53|23.53|25.44|23.44|25.53|23.53|25.44|23.44|0
1643661420000|2022-01-31 20:37:00|25.53|23.53|25.31|23.31|25.53|23.53|25.29|23.29|0
1643661430000|2022-01-31 20:37:10|25.26|23.26|25.22|23.22|25.26|23.26|25.22|23.22|0
1643661440000|2022-01-31 20:37:20|25.31|23.31|25.4|23.4|25.4|23.4|25.31|23.31|0
1643661450000|2022-01-31 20:37:30|25.35|23.35|25.31|23.31|25.4|23.4|25.31|23.31|0
1643661460000|2022-01-31 20:37:40|25.35|23.35|25.35|23.35|25.42|23.42|25.35|23.35|0
1643661470000|2022-01-31 20:37:50|25.26|23.26|24.96|22.96|25.26|23.26|24.87|22.87|0
1643661480000|2022-01-31 20:38:00|25.39|23.39|25.04|23.04|25.61|23.61|25.04|23.04|0
1643661490000|2022-01-31 20:38:10|24.89|22.89|24.48|22.48|24.91|22.91|24.48|22.48|0
1643661500000|2022-01-31 20:38:20|24.46|22.46|24.85|22.85|24.85|22.85|24.46|22.46|0
1643661510000|2022-01-31 20:38:30|24.68|22.68|24.76|22.76|24.76|22.76|24.68|22.68|0
1643661520000|2022-01-31 20:38:40|24.68|22.68|24.7|22.7|24.81|22.81|24.68|22.68|0
1643661530000|2022-01-31 20:38:50|24.81|22.81|24.85|22.85|24.85|22.85|24.81|22.81|0
1643661540000|2022-01-31 20:39:00|25.02|23.02|25.06|23.06|25.09|23.09|25.02|23.02|0
1643661550000|2022-01-31 20:39:10|25.11|23.11|25.02|23.02|25.11|23.11|24.98|22.98|0
1643661560000|2022-01-31 20:39:20|24.93|22.93|24.89|22.89|24.98|22.98|24.89|22.89|0
1643661570000|2022-01-31 20:39:30|24.81|22.81|24.55|22.55|24.81|22.81|24.55|22.55|0
1643661580000|2022-01-31 20:39:40|24.57|22.57|24.91|22.91|24.91|22.91|24.57|22.57|0
1643661590000|2022-01-31 20:39:50|24.93|22.93|24.89|22.89|24.96|22.96|24.89|22.89|0
1643661600000|2022-01-31 20:40:00|24.85|22.85|25.06|23.06|25.06|23.06|24.85|22.85|0
1643661610000|2022-01-31 20:40:10|25.02|23.02|24.89|22.89|25.02|23.02|24.89|22.89|0
1643661620000|2022-01-31 20:40:20|24.76|22.76|24.59|22.59|24.83|22.83|24.59|22.59|0
1643661630000|2022-01-31 20:40:30|24.68|22.68|24.68|22.68|24.68|22.68|24.61|22.61|0
1643661640000|2022-01-31 20:40:40|24.63|22.63|24.59|22.59|24.63|22.63|24.5|22.5|0
1643661650000|2022-01-31 20:40:50|24.55|22.55|24.5|22.5|24.55|22.55|24.46|22.46|0
1643661660000|2022-01-31 20:41:00|24.55|22.55|24.55|22.55|24.55|22.55|24.5|22.5|0
1643661670000|2022-01-31 20:41:10|24.76|22.76|24.8|22.8|24.85|22.85|24.72|22.72|0
1643661680000|2022-01-31 20:41:20|24.85|22.85|24.8|22.8|24.85|22.85|24.72|22.72|0
1643661690000|2022-01-31 20:41:30|24.85|22.85|24.85|22.85|24.85|22.85|24.82|22.82|0
1643661700000|2022-01-31 20:41:40|24.93|22.93|24.93|22.93|24.95|22.95|24.93|22.93|0
1643661710000|2022-01-31 20:41:50|24.76|22.76|24.8|22.8|24.8|22.8|24.72|22.72|0
1643661720000|2022-01-31 20:42:00|24.85|22.85|25.15|23.15|25.15|23.15|24.85|22.85|0
1643661730000|2022-01-31 20:42:10|25.19|23.19|25.06|23.06|25.37|23.37|25.06|23.06|0
1643661740000|2022-01-31 20:42:20|25.11|23.11|25.15|23.15|25.21|23.21|25.11|23.11|0
1643661750000|2022-01-31 20:42:30|25.11|23.11|25.24|23.24|25.24|23.24|25.11|23.11|0
1643661760000|2022-01-31 20:42:40|25.28|23.28|25.21|23.21|25.28|23.28|25.11|23.11|0
1643661770000|2022-01-31 20:42:50|25.19|23.19|25.35|23.35|25.35|23.35|25.19|23.19|0
1643661780000|2022-01-31 20:43:00|25.28|23.28|25.37|23.37|25.37|23.37|25.24|23.24|0
1643661790000|2022-01-31 20:43:10|25.41|23.41|25.24|23.24|25.41|23.41|25.19|23.19|0
1643661800000|2022-01-31 20:43:20|25.15|23.15|24.93|22.93|25.15|23.15|24.93|22.93|0
1643661810000|2022-01-31 20:43:30|24.98|22.98|25.19|23.19|25.19|23.19|24.98|22.98|0
1643661820000|2022-01-31 20:43:40|25.15|23.15|25.28|23.28|25.28|23.28|25.15|23.15|0
1643661830000|2022-01-31 20:43:50|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1643661840000|2022-01-31 20:44:00|25.37|23.37|25.24|23.24|25.37|23.37|25.24|23.24|0
1643661850000|2022-01-31 20:44:10|25.21|23.21|25.19|23.19|25.21|23.21|25.19|23.19|0
1643661860000|2022-01-31 20:44:20|25.24|23.24|25.06|23.06|25.24|23.24|25.06|23.06|0
1643661870000|2022-01-31 20:44:30|25.19|23.19|25.37|23.37|25.37|23.37|25.19|23.19|0
1643661880000|2022-01-31 20:44:40|25.24|23.24|25.11|23.11|25.24|23.24|25.11|23.11|0
1643661890000|2022-01-31 20:44:50|25.02|23.02|25.06|23.06|25.08|23.08|24.98|22.98|0
1643661900000|2022-01-31 20:45:00|25.19|23.19|25|23|25.19|23.19|25|23|0
1643661910000|2022-01-31 20:45:10|24.85|22.85|24.89|22.89|24.89|22.89|24.85|22.85|0
1643661920000|2022-01-31 20:45:20|25.19|23.19|25.26|23.26|25.26|23.26|25.17|23.17|0
1643661930000|2022-01-31 20:45:30|25.19|23.19|25.32|23.32|25.32|23.32|25.19|23.19|0
1643661940000|2022-01-31 20:45:40|25.54|23.54|25.37|23.37|25.54|23.54|25.37|23.37|0
1643661950000|2022-01-31 20:45:50|25.24|23.24|25.19|23.19|25.28|23.28|25.19|23.19|0
1643661960000|2022-01-31 20:46:00|25.32|23.32|25.54|23.54|25.54|23.54|25.32|23.32|0
1643661970000|2022-01-31 20:46:10|25.37|23.37|25.45|23.45|25.5|23.5|25.32|23.32|0
1643661980000|2022-01-31 20:46:20|25.28|23.28|25.15|23.15|25.28|23.28|24.93|22.93|0
1643661990000|2022-01-31 20:46:30|25.06|23.06|25.1|23.1|25.15|23.15|25.06|23.06|0
1643662000000|2022-01-31 20:46:40|25.19|23.19|25.15|23.15|25.19|23.19|25.1|23.1|0
1643662010000|2022-01-31 20:46:50|25.21|23.21|25.41|23.41|25.5|23.5|25.21|23.21|0
1643662020000|2022-01-31 20:47:00|25.54|23.54|25.63|23.63|25.63|23.63|25.54|23.54|0
1643662030000|2022-01-31 20:47:10|25.5|23.5|25.54|23.54|25.54|23.54|25.41|23.41|0
1643662040000|2022-01-31 20:47:20|25.59|23.59|25.65|23.65|25.67|23.67|25.59|23.59|0
1643662050000|2022-01-31 20:47:30|25.72|23.72|25.7|23.7|25.72|23.72|25.7|23.7|0
1643662060000|2022-01-31 20:47:40|25.81|23.81|25.85|23.85|25.9|23.9|25.76|23.76|0
1643662070000|2022-01-31 20:47:50|25.81|23.81|25.87|23.87|25.87|23.87|25.76|23.76|0
1643662080000|2022-01-31 20:48:00|25.94|23.94|25.9|23.9|25.94|23.94|25.9|23.9|0
1643662090000|2022-01-31 20:48:10|25.85|23.85|25.85|23.85|25.85|23.85|25.85|23.85|0
1643662100000|2022-01-31 20:48:20|25.81|23.81|25.81|23.81|25.81|23.81|25.81|23.81|0
1643662110000|2022-01-31 20:48:30|25.85|23.85|26.03|24.03|26.03|24.03|25.85|23.85|0
1643662120000|2022-01-31 20:48:40|26.08|24.08|25.94|23.94|26.08|24.08|25.94|23.94|0
1643662130000|2022-01-31 20:48:50|25.99|23.99|26.12|24.12|26.16|24.16|25.99|23.99|0
1643662140000|2022-01-31 20:49:00|26.08|24.08|26.21|24.21|26.21|24.21|26.08|24.08|0
1643662150000|2022-01-31 20:49:10|26.25|24.25|26.3|24.3|26.3|24.3|26.25|24.25|0
1643662160000|2022-01-31 20:49:20|26.35|24.35|26.44|24.44|26.44|24.44|26.35|24.35|0
1643662170000|2022-01-31 20:49:30|26.39|24.39|26.39|24.39|26.39|24.39|26.39|24.39|0
1643662180000|2022-01-31 20:49:40|26.34|24.34|26.34|24.34|26.34|24.34|26.34|24.34|0
1643662190000|2022-01-31 20:49:50|26.39|24.39|26.57|24.57|26.57|24.57|26.39|24.39|0
1643662200000|2022-01-31 20:50:00|26.53|24.53|27.17|25.17|27.17|25.17|26.53|24.53|0
1643662210000|2022-01-31 20:50:10|27.35|25.35|27.4|25.4|27.4|25.4|27.31|25.31|0
1643662220000|2022-01-31 20:50:20|27.26|25.26|27.45|25.45|27.45|25.45|27.26|25.26|0
1643662230000|2022-01-31 20:50:30|27.49|25.49|28.01|26.01|28.01|26.01|27.49|25.49|0
1643662240000|2022-01-31 20:50:40|27.78|25.78|27.68|25.68|27.78|25.78|27.68|25.68|0
1643662250000|2022-01-31 20:50:50|27.64|25.64|27.85|25.85|27.85|25.85|27.64|25.64|0
1643662260000|2022-01-31 20:51:00|27.87|25.87|27.35|25.35|27.87|25.87|27.35|25.35|0
1643662270000|2022-01-31 20:51:10|27.4|25.4|27.26|25.26|27.4|25.4|27.21|25.21|0
1643662280000|2022-01-31 20:51:20|27.35|25.35|27.49|25.49|27.63|25.63|27.33|25.33|0
1643662290000|2022-01-31 20:51:30|27.47|25.47|27.21|25.21|27.47|25.47|27.21|25.21|0
1643662300000|2022-01-31 20:51:40|27.28|25.28|27.49|25.49|27.59|25.59|27.28|25.28|0
1643662310000|2022-01-31 20:51:50|27.54|25.54|27.63|25.63|27.63|25.63|27.54|25.54|0
1643662320000|2022-01-31 20:52:00|27.52|25.52|27.4|25.4|27.52|25.52|27.26|25.26|0
1643662330000|2022-01-31 20:52:10|27.26|25.26|27.45|25.45|27.45|25.45|27.26|25.26|0
1643662340000|2022-01-31 20:52:20|27.49|25.49|27.63|25.63|27.63|25.63|27.49|25.49|0
1643662350000|2022-01-31 20:52:30|27.68|25.68|27.54|25.54|27.68|25.68|27.54|25.54|0
1643662360000|2022-01-31 20:52:40|27.59|25.59|27.78|25.78|27.78|25.78|27.59|25.59|0
1643662370000|2022-01-31 20:52:50|27.73|25.73|27.68|25.68|27.73|25.73|27.59|25.59|0
1643662380000|2022-01-31 20:53:00|27.82|25.82|27.68|25.68|27.82|25.82|27.68|25.68|0
1643662390000|2022-01-31 20:53:10|27.73|25.73|27.68|25.68|27.82|25.82|27.68|25.68|0
1643662400000|2022-01-31 20:53:20|27.63|25.63|27.73|25.73|27.73|25.73|27.63|25.63|0
1643662410000|2022-01-31 20:53:30|27.82|25.82|27.94|25.94|27.94|25.94|27.82|25.82|0
1643662420000|2022-01-31 20:53:40|27.92|25.92|27.92|25.92|27.92|25.92|27.87|25.87|0
1643662430000|2022-01-31 20:53:50|27.87|25.87|27.82|25.82|27.87|25.87|27.77|25.77|0
1643662440000|2022-01-31 20:54:00|27.87|25.87|27.73|25.73|27.87|25.87|27.73|25.73|0
1643662450000|2022-01-31 20:54:10|27.68|25.68|27.73|25.73|27.73|25.73|27.68|25.68|0
1643662460000|2022-01-31 20:54:20|27.68|25.68|27.68|25.68|27.73|25.73|27.68|25.68|0
1643662470000|2022-01-31 20:54:30|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1643662480000|2022-01-31 20:54:40|27.68|25.68|28.39|26.39|28.39|26.39|27.68|25.68|0
1643662490000|2022-01-31 20:54:50|28.44|26.44|28.54|26.54|28.78|26.78|28.44|26.44|0
1643662500000|2022-01-31 20:55:00|28.59|26.59|28.22|26.22|28.59|26.59|28.22|26.22|0
1643662510000|2022-01-31 20:55:10|28.01|26.01|28.06|26.06|28.06|26.06|27.92|25.92|0
1643662520000|2022-01-31 20:55:20|28.2|26.2|28.3|26.3|28.39|26.39|28.2|26.2|0
1643662530000|2022-01-31 20:55:30|29|27|28.81|26.81|29|27|28.81|26.81|0
1643662540000|2022-01-31 20:55:40|27.42|25.42|27.04|25.04|27.42|25.42|27.04|25.04|0
1643662550000|2022-01-31 20:55:50|27.23|25.23|27.58|25.58|27.58|25.58|27.23|25.23|0
1643662560000|2022-01-31 20:56:00|27.56|25.56|27.37|25.37|27.56|25.56|27.37|25.37|0
1643662570000|2022-01-31 20:56:10|27.42|25.42|27.23|25.23|27.51|25.51|27.13|25.13|0
1643662580000|2022-01-31 20:56:20|27.3|25.3|27.65|25.65|27.65|25.65|27.3|25.3|0
1643662590000|2022-01-31 20:56:30|27.56|25.56|27.75|25.75|27.75|25.75|27.56|25.56|0
1643662600000|2022-01-31 20:56:40|27.65|25.65|27.84|25.84|27.84|25.84|27.65|25.65|0
1643662610000|2022-01-31 20:56:50|27.7|25.7|27.89|25.89|27.89|25.89|27.7|25.7|0
1643662620000|2022-01-31 20:57:00|27.94|25.94|28.03|26.03|28.03|26.03|27.94|25.94|0
1643662630000|2022-01-31 20:57:10|27.98|25.98|27.98|25.98|28.08|26.08|27.98|25.98|0
1643662640000|2022-01-31 20:57:20|28.03|26.03|28.17|26.17|28.17|26.17|28.03|26.03|0
1643662650000|2022-01-31 20:57:30|28.27|26.27|28.27|26.27|28.32|26.32|28.27|26.27|0
1643662660000|2022-01-31 20:57:40|28.22|26.22|28.22|26.22|28.32|26.32|28.22|26.22|0
1643662670000|2022-01-31 20:57:50|27.98|25.98|28.22|26.22|28.22|26.22|27.98|25.98|0
1643662680000|2022-01-31 20:58:00|27.93|25.93|28.17|26.17|28.17|26.17|27.93|25.93|0
1643662690000|2022-01-31 20:58:10|28.27|26.27|28.17|26.17|28.27|26.27|28.08|26.08|0
1643662700000|2022-01-31 20:58:20|28.13|26.13|28.32|26.32|28.32|26.32|28.13|26.13|0
1643662710000|2022-01-31 20:58:30|28.27|26.27|28.17|26.17|28.27|26.27|28.05|26.05|0
1643662720000|2022-01-31 20:58:40|28.03|26.03|28.17|26.17|28.17|26.17|27.98|25.98|0
1643662730000|2022-01-31 20:58:50|28.08|26.08|27.79|25.79|28.08|26.08|27.79|25.79|0
1643662740000|2022-01-31 20:59:00|28.03|26.03|28.22|26.22|28.22|26.22|27.93|25.93|0
1643662750000|2022-01-31 20:59:10|28.03|26.03|27.98|25.98|28.27|26.27|27.98|25.98|0
1643662760000|2022-01-31 20:59:20|27.93|25.93|27.79|25.79|28.03|26.03|27.79|25.79|0
1643662770000|2022-01-31 20:59:30|27.84|25.84|27.84|25.84|27.84|25.84|27.84|25.84|0
1643662780000|2022-01-31 20:59:40|27.98|25.98|28.17|26.17|28.22|26.22|27.93|25.93|0
1643662790000|2022-01-31 20:59:50|27.98|25.98|27.58|25.58|27.98|25.98|27.58|25.58|0
1643662800000|2022-01-31 21:00:00|27.09|25.09|26.97|24.97|27.09|25.09|26.97|24.97|0
1643662810000|2022-01-31 21:00:10|27.04|25.04|26.85|24.85|27.09|25.09|26.85|24.85|0
1643662820000|2022-01-31 21:00:20|26.81|24.81|26.81|24.81|26.85|24.85|26.81|24.81|0
1643662830000|2022-01-31 21:00:30|26.53|24.53|26.58|24.58|26.67|24.67|26.53|24.53|0
1643662840000|2022-01-31 21:00:40|26.62|24.62|26.53|24.53|26.67|24.67|26.53|24.53|0
1643662860000|2022-01-31 21:01:00|26.67|24.67|26.81|24.81|26.81|24.81|26.67|24.67|0
1643662870000|2022-01-31 21:01:10|26.95|24.95|26.76|24.76|26.95|24.95|26.76|24.76|0
1643662880000|2022-01-31 21:01:20|26.58|24.58|26.26|24.26|26.58|24.58|26.26|24.26|0
1643662890000|2022-01-31 21:01:30|26.21|24.21|26.21|24.21|26.35|24.35|26.21|24.21|0
1643662900000|2022-01-31 21:01:40|26.12|24.12|26.08|24.08|26.12|24.12|26.08|24.08|0
1643662910000|2022-01-31 21:01:50|26.12|24.12|26.08|24.08|26.12|24.12|26.08|24.08|0
1643662920000|2022-01-31 21:02:00|25.9|23.9|25.99|23.99|26.03|24.03|25.9|23.9|0
1643662930000|2022-01-31 21:02:10|25.94|23.94|25.94|23.94|25.99|23.99|25.94|23.94|0
1643662940000|2022-01-31 21:02:20|26.03|24.03|25.9|23.9|26.03|24.03|25.9|23.9|0
1643662950000|2022-01-31 21:02:30|25.85|23.85|25.99|23.99|25.99|23.99|25.85|23.85|0
1643662960000|2022-01-31 21:02:40|25.94|23.94|25.81|23.81|25.94|23.94|25.81|23.81|0
1643662970000|2022-01-31 21:02:50|25.83|23.83|25.85|23.85|25.87|23.87|25.81|23.81|0
1643662980000|2022-01-31 21:03:00|25.76|23.76|25.76|23.76|25.81|23.81|25.76|23.76|0
1643662990000|2022-01-31 21:03:10|25.72|23.72|25.76|23.76|25.81|23.81|25.67|23.67|0
1643663000000|2022-01-31 21:03:20|25.78|23.78|25.67|23.67|25.78|23.78|25.67|23.67|0
1643663010000|2022-01-31 21:03:30|25.72|23.72|25.63|23.63|25.72|23.72|25.63|23.63|0
1643663020000|2022-01-31 21:03:40|25.67|23.67|25.65|23.65|25.76|23.76|25.65|23.65|0
1643663030000|2022-01-31 21:03:50|25.72|23.72|25.72|23.72|25.72|23.72|25.67|23.67|0
1643663040000|2022-01-31 21:04:00|25.67|23.67|25.72|23.72|25.72|23.72|25.67|23.67|0
1643663050000|2022-01-31 21:04:10|25.67|23.67|25.72|23.72|25.76|23.76|25.67|23.67|0
1643663060000|2022-01-31 21:04:20|25.67|23.67|25.67|23.67|25.67|23.67|25.67|23.67|0
1643663070000|2022-01-31 21:04:30|25.72|23.72|25.54|23.54|25.76|23.76|25.54|23.54|0
1643663080000|2022-01-31 21:04:40|25.49|23.49|25.63|23.63|25.63|23.63|25.49|23.49|0
1643663090000|2022-01-31 21:04:50|25.74|23.74|25.85|23.85|25.85|23.85|25.74|23.74|0
1643663100000|2022-01-31 21:05:00|25.81|23.81|26.08|24.08|26.08|24.08|25.76|23.76|0
1643663110000|2022-01-31 21:05:10|26.12|24.12|26.03|24.03|26.12|24.12|25.94|23.94|0
1643663120000|2022-01-31 21:05:20|26.08|24.08|25.99|23.99|26.08|24.08|25.99|23.99|0
1643663130000|2022-01-31 21:05:30|26.03|24.03|25.99|23.99|26.03|24.03|25.96|23.96|0
1643663140000|2022-01-31 21:05:40|26.08|24.08|26.08|24.08|26.17|24.17|26.08|24.08|0
1643663150000|2022-01-31 21:05:50|26.03|24.03|26.08|24.08|26.12|24.12|26.03|24.03|0
1643663160000|2022-01-31 21:06:00|26.17|24.17|26.17|24.17|26.28|24.28|26.17|24.17|0
1643663170000|2022-01-31 21:06:10|26.08|24.08|26.12|24.12|26.12|24.12|26.08|24.08|0
1643663180000|2022-01-31 21:06:20|26.17|24.17|26.07|24.07|26.17|24.17|26.07|24.07|0
1643663190000|2022-01-31 21:06:30|26.12|24.12|26.12|24.12|26.12|24.12|26.12|24.12|0
1643663200000|2022-01-31 21:06:40|26.1|24.1|25.98|23.98|26.1|24.1|25.98|23.98|0
1643663210000|2022-01-31 21:06:50|26.07|24.07|26.07|24.07|26.07|24.07|26.05|24.05|0
1643663220000|2022-01-31 21:07:00|26.05|24.05|26.05|24.05|26.05|24.05|26.05|24.05|0
1643663230000|2022-01-31 21:07:10|26.03|24.03|26.12|24.12|26.12|24.12|26.03|24.03|0
1643663240000|2022-01-31 21:07:20|26.14|24.14|26.14|24.14|26.14|24.14|26.07|24.07|0
1643663250000|2022-01-31 21:07:30|26.12|24.12|26.07|24.07|26.12|24.12|26.03|24.03|0
1643663260000|2022-01-31 21:07:40|26.03|24.03|26.07|24.07|26.12|24.12|26.03|24.03|0
1643663270000|2022-01-31 21:07:50|26.12|24.12|26.07|24.07|26.12|24.12|26.07|24.07|0
1643663280000|2022-01-31 21:08:00|26.12|24.12|26.12|24.12|26.12|24.12|26.07|24.07|0
1643663290000|2022-01-31 21:08:10|26.1|24.1|26.12|24.12|26.12|24.12|26.07|24.07|0
1643663300000|2022-01-31 21:08:20|26.1|24.1|26.07|24.07|26.1|24.1|26.07|24.07|0
1643663310000|2022-01-31 21:08:30|26.1|24.1|26.12|24.12|26.12|24.12|26.1|24.1|0
1643663320000|2022-01-31 21:08:40|26.25|24.25|26.28|24.28|26.28|24.28|26.25|24.25|0
1643663330000|2022-01-31 21:08:50|26.3|24.3|26.35|24.35|26.39|24.39|26.3|24.3|0
1643663340000|2022-01-31 21:09:00|26.3|24.3|26.32|24.32|26.32|24.32|26.25|24.25|0
1643663350000|2022-01-31 21:09:10|26.3|24.3|26.35|24.35|26.37|24.37|26.3|24.3|0
1643663360000|2022-01-31 21:09:20|26.32|24.32|26.39|24.39|26.44|24.44|26.32|24.32|0
1643663370000|2022-01-31 21:09:30|26.3|24.3|26.35|24.35|26.39|24.39|26.3|24.3|0
1643663380000|2022-01-31 21:09:40|26.39|24.39|26.44|24.44|26.44|24.44|26.39|24.39|0
1643663390000|2022-01-31 21:09:50|26.6|24.6|26.53|24.53|26.62|24.62|26.53|24.53|0
1643663400000|2022-01-31 21:10:00|26.57|24.57|26.62|24.62|26.66|24.66|26.57|24.57|0
1643663410000|2022-01-31 21:10:10|26.57|24.57|26.62|24.62|26.62|24.62|26.57|24.57|0
1643663420000|2022-01-31 21:10:20|26.57|24.57|26.57|24.57|26.57|24.57|26.53|24.53|0
1643663430000|2022-01-31 21:10:30|26.53|24.53|26.48|24.48|26.53|24.53|26.48|24.48|0
1643663440000|2022-01-31 21:10:40|26.5|24.5|26.34|24.34|26.5|24.5|26.34|24.34|0
1643663450000|2022-01-31 21:10:50|26.25|24.25|26.3|24.3|26.3|24.3|26.18|24.18|0
1643663460000|2022-01-31 21:11:00|26.39|24.39|26.3|24.3|26.46|24.46|26.3|24.3|0
1643663470000|2022-01-31 21:11:10|26.34|24.34|26.39|24.39|26.39|24.39|26.34|24.34|0
1643663480000|2022-01-31 21:11:20|26.44|24.44|26.37|24.37|26.48|24.48|26.37|24.37|0
1643663490000|2022-01-31 21:11:30|26.34|24.34|26.44|24.44|26.46|24.46|26.34|24.34|0
1643663500000|2022-01-31 21:11:40|26.41|24.41|26.3|24.3|26.41|24.41|26.3|24.3|0
1643663510000|2022-01-31 21:11:50|26.32|24.32|26.34|24.34|26.37|24.37|26.32|24.32|0
1643663520000|2022-01-31 21:12:00|26.27|24.27|26.12|24.12|26.27|24.27|26.12|24.12|0
1643663530000|2022-01-31 21:12:10|26.23|24.23|26.14|24.14|26.23|24.23|26.14|24.14|0
1643663540000|2022-01-31 21:12:20|26.16|24.16|25.98|23.98|26.16|24.16|25.98|23.98|0
1643663550000|2022-01-31 21:12:30|25.8|23.8|25.76|23.76|25.85|23.85|25.73|23.73|0
1643663560000|2022-01-31 21:12:40|25.73|23.73|25.64|23.64|25.73|23.73|25.64|23.64|0
1643663570000|2022-01-31 21:12:50|25.67|23.67|25.58|23.58|25.67|23.67|25.58|23.58|0
1643663580000|2022-01-31 21:13:00|25.6|23.6|25.56|23.56|25.6|23.6|25.56|23.56|0
1643663590000|2022-01-31 21:13:10|25.62|23.62|25.49|23.49|25.62|23.62|25.49|23.49|0
1643663600000|2022-01-31 21:13:20|25.53|23.53|25.45|23.45|25.53|23.53|25.38|23.38|0
1643663610000|2022-01-31 21:13:30|25.36|23.36|25.27|23.27|25.36|23.36|25.27|23.27|0
1643663620000|2022-01-31 21:13:40|25.31|23.31|25.25|23.25|25.31|23.31|25.25|23.25|0
1643663630000|2022-01-31 21:13:50|25.23|23.23|25.31|23.31|25.31|23.31|25.23|23.23|0
1643663640000|2022-01-31 21:14:00|25.27|23.27|25.22|23.22|25.27|23.27|25.22|23.22|0
1643663650000|2022-01-31 21:14:10|25.27|23.27|25.36|23.36|25.36|23.36|25.27|23.27|0
1643663660000|2022-01-31 21:14:20|25.27|23.27|25.27|23.27|25.27|23.27|25.22|23.22|0
1643663670000|2022-01-31 21:14:30|25.29|23.29|25.45|23.45|25.45|23.45|25.29|23.29|0
1643663680000|2022-01-31 21:14:40|25.38|23.38|25.45|23.45|25.45|23.45|25.38|23.38|0
1643663690000|2022-01-31 21:14:50|25.38|23.38|25.36|23.36|25.38|23.38|25.36|23.36|0
1643663720000|2022-01-31 21:15:20|25.67|23.22|25.71|23.26|25.71|23.26|25.67|23.22|0
1643663730000|2022-01-31 21:15:30|25.67|23.22|25.62|23.18|25.67|23.22|25.6|23.16|0
1643663740000|2022-01-31 21:15:40|25.64|23.2|25.62|23.18|25.67|23.22|25.62|23.18|0
1643663750000|2022-01-31 21:15:50|25.67|23.22|25.76|23.31|25.76|23.31|25.67|23.22|0
1643663760000|2022-01-31 21:16:00|25.81|23.35|25.85|23.39|25.85|23.39|25.81|23.35|0
1643663770000|2022-01-31 21:16:10|25.9|23.43|25.99|23.52|25.99|23.52|25.9|23.43|0
1643663780000|2022-01-31 21:16:20|25.95|23.48|25.95|23.48|25.97|23.5|25.95|23.48|0
1643663790000|2022-01-31 21:16:30|25.97|23.5|25.97|23.5|25.97|23.5|25.97|23.5|0
1643663800000|2022-01-31 21:16:40|25.92|23.45|25.95|23.48|25.95|23.48|25.92|23.45|0
1643663810000|2022-01-31 21:16:50|25.9|23.43|25.9|23.43|25.9|23.43|25.9|23.43|0
1643663820000|2022-01-31 21:17:00|25.85|23.39|25.71|23.26|25.87|23.41|25.71|23.26|0
1643663830000|2022-01-31 21:17:10|25.67|23.22|25.67|23.22|25.67|23.22|25.67|23.22|0
1643663840000|2022-01-31 21:17:20|25.71|23.26|25.76|23.31|25.76|23.31|25.67|23.22|0
1643663850000|2022-01-31 21:17:30|25.81|23.35|25.76|23.31|25.81|23.35|25.71|23.26|0
1643663860000|2022-01-31 21:17:40|25.78|23.33|25.76|23.31|25.78|23.33|25.76|23.31|0
1643663870000|2022-01-31 21:17:50|25.71|23.26|25.71|23.26|25.81|23.35|25.71|23.26|0
1643663880000|2022-01-31 21:18:00|25.73|23.28|25.71|23.26|25.73|23.28|25.71|23.26|0
1643663890000|2022-01-31 21:18:10|25.73|23.28|25.73|23.28|25.73|23.28|25.71|23.26|0
1643663900000|2022-01-31 21:18:20|25.76|23.31|25.62|23.18|25.76|23.31|25.62|23.18|0
1643663910000|2022-01-31 21:18:30|25.57|23.14|25.57|23.14|25.57|23.14|25.57|23.14|0
1643663920000|2022-01-31 21:18:40|25.71|23.26|25.71|23.26|25.71|23.26|25.71|23.26|0
1643663930000|2022-01-31 21:18:50|25.67|23.22|25.8|23.35|25.8|23.35|25.67|23.22|0
1643663950000|2022-01-31 21:19:10|25.85|23.39|25.85|23.39|25.9|23.43|25.85|23.39|0
1643663960000|2022-01-31 21:19:20|25.94|23.47|25.94|23.47|25.94|23.47|25.9|23.43|0
1643663970000|2022-01-31 21:19:30|25.9|23.43|25.83|23.37|25.9|23.43|25.83|23.37|0
1643663980000|2022-01-31 21:19:40|25.85|23.39|25.83|23.37|25.85|23.39|25.83|23.37|0
1643663990000|2022-01-31 21:19:50|25.85|23.39|25.78|23.32|25.9|23.43|25.78|23.32|0
1643664000000|2022-01-31 21:20:00|25.71|23.26|25.66|23.22|25.71|23.26|25.66|23.22|0
1643664010000|2022-01-31 21:20:10|25.69|23.24|25.62|23.18|25.71|23.26|25.62|23.18|0
1643664020000|2022-01-31 21:20:20|25.69|23.24|25.71|23.26|25.71|23.26|25.69|23.24|0
1643664030000|2022-01-31 21:20:30|25.76|23.3|25.73|23.28|25.76|23.3|25.73|23.28|0
1643664040000|2022-01-31 21:20:40|25.76|23.3|25.66|23.22|25.76|23.3|25.66|23.22|0
1643664050000|2022-01-31 21:20:50|25.71|23.26|25.62|23.18|25.71|23.26|25.62|23.18|0
1643664060000|2022-01-31 21:21:00|25.66|23.22|25.71|23.26|25.71|23.26|25.66|23.22|0
1643664070000|2022-01-31 21:21:10|25.73|23.28|25.85|23.39|25.85|23.39|25.73|23.28|0
1643664080000|2022-01-31 21:21:20|25.9|23.43|25.85|23.39|25.9|23.43|25.85|23.39|0
1643664120000|2022-01-31 21:22:00|25.94|23.47|25.9|23.43|25.99|23.51|25.9|23.43|0
1643664130000|2022-01-31 21:22:10|25.94|23.47|25.92|23.45|25.94|23.47|25.85|23.39|0
1643664140000|2022-01-31 21:22:20|25.9|23.43|25.9|23.43|25.94|23.47|25.9|23.43|0
1643664150000|2022-01-31 21:22:30|25.85|23.39|25.9|23.43|25.92|23.45|25.85|23.39|0
1643664160000|2022-01-31 21:22:40|25.87|23.41|25.9|23.43|25.9|23.43|25.85|23.39|0
1643664170000|2022-01-31 21:22:50|25.94|23.47|25.94|23.47|25.94|23.47|25.92|23.45|0
1643664180000|2022-01-31 21:23:00|25.9|23.43|25.9|23.43|25.9|23.43|25.9|23.43|0
1643664190000|2022-01-31 21:23:10|25.85|23.39|25.9|23.43|25.9|23.43|25.85|23.39|0
1643664220000|2022-01-31 21:23:40|25.8|23.34|25.76|23.3|25.8|23.34|25.76|23.3|0
1643664230000|2022-01-31 21:23:50|25.78|23.32|25.78|23.32|25.8|23.34|25.78|23.32|0
1643664240000|2022-01-31 21:24:00|25.8|23.34|25.76|23.3|25.8|23.34|25.76|23.3|0
1643664260000|2022-01-31 21:24:20|25.8|23.34|25.82|23.36|25.82|23.36|25.8|23.34|0
1643664270000|2022-01-31 21:24:30|25.85|23.39|25.85|23.39|25.85|23.39|25.8|23.34|0
1643664280000|2022-01-31 21:24:40|25.8|23.34|25.75|23.3|25.8|23.34|25.75|23.3|0
1643664290000|2022-01-31 21:24:50|25.8|23.34|25.85|23.39|25.85|23.39|25.8|23.34|0
1643664300000|2022-01-31 21:25:00|25.89|23.43|25.89|23.43|25.89|23.43|25.89|23.43|0
1643664320000|2022-01-31 21:25:20|25.87|23.41|25.89|23.43|25.89|23.43|25.87|23.41|0
1643664330000|2022-01-31 21:25:30|25.85|23.39|25.85|23.39|25.87|23.41|25.85|23.39|0
1643664340000|2022-01-31 21:25:40|25.89|23.43|25.89|23.43|25.89|23.43|25.89|23.43|0
1643664350000|2022-01-31 21:25:50|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1643664360000|2022-01-31 21:26:00|25.94|23.47|25.94|23.47|25.94|23.47|25.92|23.45|0
1643664370000|2022-01-31 21:26:10|25.99|23.51|26.03|23.56|26.03|23.56|25.99|23.51|0
1643664380000|2022-01-31 21:26:20|26.01|23.53|26.01|23.53|26.01|23.53|26.01|23.53|0
1643664390000|2022-01-31 21:26:30|25.99|23.51|25.94|23.47|25.99|23.51|25.94|23.47|0
1643664400000|2022-01-31 21:26:40|25.96|23.49|26.01|23.53|26.01|23.53|25.96|23.49|0
1643664410000|2022-01-31 21:26:50|26.03|23.55|26.03|23.55|26.03|23.55|26.03|23.55|0
1643664420000|2022-01-31 21:27:00|26.01|23.53|26.01|23.53|26.01|23.53|26.01|23.53|0
1643664430000|2022-01-31 21:27:10|26.03|23.55|26.03|23.55|26.03|23.55|26.03|23.55|0
1643664440000|2022-01-31 21:27:20|26.01|23.53|26.01|23.53|26.01|23.53|26.01|23.53|0
1643664450000|2022-01-31 21:27:30|25.99|23.51|25.99|23.51|26.01|23.53|25.99|23.51|0
1643664460000|2022-01-31 21:27:40|26.03|23.55|26.03|23.55|26.03|23.55|26.03|23.55|0
1643664470000|2022-01-31 21:27:50|26.01|23.53|25.99|23.51|26.01|23.53|25.99|23.51|0
1643664480000|2022-01-31 21:28:00|26.01|23.53|26.01|23.53|26.01|23.53|25.99|23.51|0
1643664490000|2022-01-31 21:28:10|26.03|23.55|26.03|23.55|26.03|23.55|26.03|23.55|0
1643664510000|2022-01-31 21:28:30|25.99|23.51|25.99|23.51|25.99|23.51|25.99|23.51|0
1643664520000|2022-01-31 21:28:40|25.94|23.47|25.8|23.34|25.96|23.49|25.8|23.34|0
1643664530000|2022-01-31 21:28:50|25.85|23.38|25.77|23.32|25.85|23.38|25.77|23.32|0
1643664540000|2022-01-31 21:29:00|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1643664560000|2022-01-31 21:29:20|25.85|23.38|25.85|23.38|25.85|23.38|25.85|23.38|0
1643664570000|2022-01-31 21:29:30|25.87|23.4|25.89|23.43|25.89|23.43|25.87|23.4|0
1643664580000|2022-01-31 21:29:40|25.87|23.4|25.85|23.38|25.89|23.43|25.85|23.38|0
1643664590000|2022-01-31 21:29:50|25.89|23.43|25.94|23.47|25.94|23.47|25.87|23.4|0
1643664600000|2022-01-31 21:30:00|25.91|23.45|25.85|23.38|25.94|23.47|25.85|23.38|0
1643664610000|2022-01-31 21:30:10|25.89|23.43|25.89|23.43|25.89|23.43|25.89|23.43|0
1643664620000|2022-01-31 21:30:20|25.85|23.38|25.87|23.4|25.87|23.4|25.85|23.38|0
1643664630000|2022-01-31 21:30:30|25.85|23.38|25.87|23.4|25.87|23.4|25.82|23.36|0
1643664640000|2022-01-31 21:30:40|25.84|23.38|25.84|23.38|25.87|23.4|25.84|23.38|0
1643664650000|2022-01-31 21:30:50|25.89|23.43|25.8|23.34|25.89|23.43|25.8|23.34|0
1643664660000|2022-01-31 21:31:00|25.82|23.36|25.84|23.38|25.84|23.38|25.82|23.36|0
1643664670000|2022-01-31 21:31:10|25.87|23.4|25.87|23.4|25.89|23.43|25.87|23.4|0
1643664680000|2022-01-31 21:31:20|25.84|23.38|25.89|23.43|25.89|23.43|25.82|23.36|0
1643664690000|2022-01-31 21:31:30|25.87|23.4|25.87|23.4|25.89|23.43|25.87|23.4|0
1643664700000|2022-01-31 21:31:40|25.8|23.34|25.84|23.38|25.84|23.38|25.8|23.34|0
1643664710000|2022-01-31 21:31:50|25.89|23.43|25.89|23.43|25.94|23.47|25.89|23.43|0
1643664720000|2022-01-31 21:32:00|25.94|23.47|25.94|23.47|25.94|23.47|25.91|23.45|0
1643664730000|2022-01-31 21:32:10|25.98|23.51|25.89|23.43|25.98|23.51|25.89|23.43|0
1643664740000|2022-01-31 21:32:20|25.8|23.42|25.8|23.34|25.8|23.42|25.8|23.34|0
1643664750000|2022-01-31 21:32:30|25.82|23.36|25.89|23.42|25.89|23.42|25.82|23.36|0
1643664760000|2022-01-31 21:32:40|25.84|23.38|25.89|23.42|25.89|23.42|25.84|23.38|0
1643664770000|2022-01-31 21:32:50|25.84|23.38|25.87|23.4|25.87|23.4|25.84|23.38|0
1643664780000|2022-01-31 21:33:00|25.84|23.38|25.8|23.34|25.84|23.38|25.75|23.3|0
1643664800000|2022-01-31 21:33:20|25.84|23.38|25.8|23.34|25.84|23.38|25.8|23.34|0
1643664810000|2022-01-31 21:33:30|25.82|23.36|25.8|23.34|25.84|23.38|25.8|23.34|0
1643664830000|2022-01-31 21:33:50|25.77|23.32|25.77|23.32|25.77|23.32|25.75|23.3|0
1643664840000|2022-01-31 21:34:00|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1643664890000|2022-01-31 21:34:50|25.8|23.34|25.8|23.34|25.8|23.34|25.8|23.34|0
1643664920000|2022-01-31 21:35:20|25.82|23.36|25.77|23.32|25.82|23.36|25.77|23.32|0
1643664930000|2022-01-31 21:35:30|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1643664980000|2022-01-31 21:36:20|25.8|23.34|25.84|23.38|25.84|23.38|25.8|23.34|0
1643664990000|2022-01-31 21:36:30|25.82|23.36|25.84|23.38|25.84|23.38|25.8|23.34|0
1643665000000|2022-01-31 21:36:40|25.82|23.36|25.84|23.38|25.84|23.38|25.82|23.36|0
1643665010000|2022-01-31 21:36:50|25.86|23.4|25.89|23.42|25.89|23.42|25.86|23.4|0
1643665020000|2022-01-31 21:37:00|26.03|23.55|26.17|23.68|26.22|23.72|26.03|23.55|0
1643665030000|2022-01-31 21:37:10|26.12|23.63|26.12|23.63|26.12|23.63|26.12|23.63|0
1643665040000|2022-01-31 21:37:20|26.08|23.59|26.03|23.55|26.08|23.59|26.03|23.55|0
1643665050000|2022-01-31 21:37:30|25.96|23.49|25.98|23.51|25.98|23.51|25.93|23.46|0
1643665060000|2022-01-31 21:37:40|25.96|23.49|25.96|23.48|25.96|23.49|25.96|23.48|0
1643665070000|2022-01-31 21:37:50|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1643665080000|2022-01-31 21:38:00|25.98|23.51|25.98|23.51|25.98|23.51|25.98|23.51|0
1643665090000|2022-01-31 21:38:10|26.08|23.59|26.05|23.57|26.08|23.59|26.03|23.55|0
1643665100000|2022-01-31 21:38:20|26.03|23.55|26.05|23.57|26.05|23.57|26.03|23.55|0
1643665110000|2022-01-31 21:38:30|26.08|23.59|25.93|23.46|26.08|23.59|25.93|23.46|0
1643665120000|2022-01-31 21:38:40|25.89|23.42|25.79|23.34|25.89|23.42|25.79|23.34|0
1643665130000|2022-01-31 21:38:50|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1643665140000|2022-01-31 21:39:00|25.61|23.29|25.61|23.17|25.61|23.29|25.61|23.17|0
1643665150000|2022-01-31 21:39:10|25.65|23.21|25.68|23.23|25.7|23.25|25.65|23.21|0
1643665160000|2022-01-31 21:39:20|25.65|23.21|25.75|23.29|25.75|23.29|25.65|23.21|0
1643665170000|2022-01-31 21:39:30|25.7|23.25|25.65|23.21|25.7|23.25|25.65|23.21|0
1643665180000|2022-01-31 21:39:40|25.7|23.25|25.65|23.21|25.7|23.25|25.65|23.21|0
1643665200000|2022-01-31 21:40:00|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1643665210000|2022-01-31 21:40:10|25.63|23.19|25.7|23.25|25.7|23.25|25.63|23.19|0
1643665220000|2022-01-31 21:40:20|25.75|23.29|25.7|23.25|25.75|23.29|25.7|23.25|0
1643665240000|2022-01-31 21:40:40|25.65|23.21|25.7|23.25|25.7|23.25|25.65|23.21|0
1643665250000|2022-01-31 21:40:50|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1643665260000|2022-01-31 21:41:00|25.61|23.17|25.56|23.13|25.61|23.17|25.56|23.13|0
1643665270000|2022-01-31 21:41:10|25.58|23.15|25.58|23.15|25.61|23.17|25.58|23.15|0
1643665280000|2022-01-31 21:41:20|25.56|23.13|25.61|23.17|25.61|23.17|25.56|23.13|0
1643665300000|2022-01-31 21:41:40|25.63|23.19|25.61|23.17|25.63|23.19|25.61|23.17|0
1643665340000|2022-01-31 21:42:20|25.56|23.13|25.56|23.13|25.56|23.13|25.56|23.13|0
1643665350000|2022-01-31 21:42:30|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1643665390000|2022-01-31 21:43:10|25.58|23.15|25.7|23.25|25.7|23.25|25.58|23.15|0
1643665410000|2022-01-31 21:43:30|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1643665420000|2022-01-31 21:43:40|25.79|23.33|25.72|23.27|25.79|23.33|25.72|23.27|0
1643665430000|2022-01-31 21:43:50|25.74|23.29|25.77|23.31|25.79|23.33|25.74|23.29|0
1643665440000|2022-01-31 21:44:00|25.74|23.29|25.72|23.27|25.74|23.29|25.7|23.25|0
1643665460000|2022-01-31 21:44:20|25.7|23.25|25.67|23.23|25.7|23.25|25.67|23.23|0
1643665470000|2022-01-31 21:44:30|25.7|23.25|25.7|23.25|25.7|23.25|25.6|23.17|0
1643665480000|2022-01-31 21:44:40|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1643665500000|2022-01-31 21:45:00|25.7|23.25|25.7|23.25|25.7|23.25|25.65|23.21|0
1643665520000|2022-01-31 21:45:20|25.74|23.29|25.72|23.27|25.74|23.29|25.72|23.27|0
1643665530000|2022-01-31 21:45:30|25.79|23.33|25.74|23.29|25.79|23.33|25.74|23.29|0
1643665540000|2022-01-31 21:45:40|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1643665550000|2022-01-31 21:45:50|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1643665560000|2022-01-31 21:46:00|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1643665570000|2022-01-31 21:46:10|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1643665620000|2022-01-31 21:47:00|25.74|23.29|25.74|23.29|25.74|23.29|25.74|23.29|0
1643665640000|2022-01-31 21:47:20|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1643665660000|2022-01-31 21:47:40|25.65|23.21|25.63|23.18|25.65|23.21|25.63|23.18|0
1643665670000|2022-01-31 21:47:50|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1643665680000|2022-01-31 21:48:00|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1643665690000|2022-01-31 21:48:10|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1643665710000|2022-01-31 21:48:30|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1643665730000|2022-01-31 21:48:50|25.65|23.21|25.62|23.18|25.65|23.21|25.62|23.18|0
1643665740000|2022-01-31 21:49:00|25.56|23.12|25.51|23.08|25.56|23.12|25.46|23.04|0
1643665750000|2022-01-31 21:49:10|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1643665770000|2022-01-31 21:49:30|25.56|23.12|25.56|23.12|25.56|23.12|25.56|23.12|0
1643665780000|2022-01-31 21:49:40|25.51|23.08|25.56|23.12|25.56|23.12|25.51|23.08|0
1643665800000|2022-01-31 21:50:00|25.53|23.1|25.56|23.12|25.56|23.12|25.51|23.08|0
1643665810000|2022-01-31 21:50:10|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1643665820000|2022-01-31 21:50:20|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1643665830000|2022-01-31 21:50:30|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1643665850000|2022-01-31 21:50:50|25.46|23.04|25.42|23|25.46|23.04|25.42|23|0
1643665900000|2022-01-31 21:51:40|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1643665910000|2022-01-31 21:51:50|25.42|23|25.42|23|25.42|23|25.37|22.95|0
1643665920000|2022-01-31 21:52:00|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1643665940000|2022-01-31 21:52:20|25.42|22.99|25.42|22.99|25.42|22.99|25.42|22.99|0
1643665970000|2022-01-31 21:52:50|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1643665980000|2022-01-31 21:53:00|25.42|22.99|25.42|22.99|25.42|22.99|25.42|22.99|0
1643665990000|2022-01-31 21:53:10|25.41||25.41||25.41||25.41||0
1643666000000|2022-01-31 21:53:20|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1643666030000|2022-01-31 21:53:50|25.41|22.99|25.39|22.97|25.46|23.04|25.39|22.97|0
1643666040000|2022-01-31 21:54:00|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1643666060000|2022-01-31 21:54:20|25.39|22.97|25.41|22.99|25.41|22.99|25.39|22.97|0
1643666070000|2022-01-31 21:54:30|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1643666110000|2022-01-31 21:55:10|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1643666130000|2022-01-31 21:55:30|25.37|22.95|25.41|22.99|25.41|22.99|25.37|22.95|0
1643666140000|2022-01-31 21:55:40|25.37|22.95|25.41|22.99|25.41|22.99|25.37|22.95|0
1643666150000|2022-01-31 21:55:50|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1643666160000|2022-01-31 21:56:00|25.37|22.95|25.37|22.95|25.41|22.99|25.37|22.95|0
1643666390000|2022-01-31 21:59:50|25.53|23.09|25.65|23.21|25.67|23.22|25.53|23.09|0
1643666400000|2022-01-31 22:00:00|25.53|23.1|25.57|23.13|25.57|23.13|25.53|23.1|0
1643666410000|2022-01-31 22:00:10|25.6|23.14|25.6|23.16|25.6|23.16|25.6|23.13|0
1643666430000|2022-01-31 22:00:30|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1643666440000|2022-01-31 22:00:40|25.59|23.16|25.59|23.16|25.59|23.16|25.59|23.16|0
1643666460000|2022-01-31 22:01:00|25.6||25.6||25.6||25.6||0
1643666480000|2022-01-31 22:01:20|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1643666570000|2022-01-31 22:02:50|25.7|23.25|25.73|23.28|25.73|23.28|25.7|23.25|0
1643666580000|2022-01-31 22:03:00|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1643666600000|2022-01-31 22:03:20|25.67|23.23|25.72|23.27|25.72|23.27|25.67|23.23|0
1643666610000|2022-01-31 22:03:30|25.73|23.28|25.7|23.25|25.73|23.28|25.7|23.25|0
1643666620000|2022-01-31 22:03:40|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1643666630000|2022-01-31 22:03:50|25.73|23.28|25.64|23.2|25.73|23.28|25.64|23.2|0
1643666640000|2022-01-31 22:04:00|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1643666650000|2022-01-31 22:04:10|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1643666660000|2022-01-31 22:04:20|25.74|23.29|25.74|23.29|25.74|23.29|25.74|23.29|0
1643666670000|2022-01-31 22:04:30|25.68|23.24|25.63|23.19|25.68|23.24|25.63|23.19|0
1643666680000|2022-01-31 22:04:40|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1643666690000|2022-01-31 22:04:50|25.53||25.53||25.53||25.53||0
1643666700000|2022-01-31 22:05:00|25.52|23.07|25.5|23.07|25.52|23.07|25.5|23.07|0
1643666710000|2022-01-31 22:05:10|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1643666770000|2022-01-31 22:06:10|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1643666830000|2022-01-31 22:07:10|25.51|23.08|25.52|23.09|25.52|23.09|25.51|23.08|0
1643666850000|2022-01-31 22:07:30|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1643666870000|2022-01-31 22:07:50|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1643666890000|2022-01-31 22:08:10|25.52|23.04|25.52|23.09|25.52|23.09|25.46|23.04|0
1643666900000|2022-01-31 22:08:20|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1643666910000|2022-01-31 22:08:30|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1643666920000|2022-01-31 22:08:40|25.52|23.09|25.46|23.04|25.52|23.09|25.46|23.04|0
1643666930000|2022-01-31 22:08:50|25.49|23.06|25.46|23.03|25.49|23.06|25.46|23.03|0
1643666940000|2022-01-31 22:09:00|25.49|23.06|25.46|23.04|25.49|23.06|25.46|23.04|0
1643666990000|2022-01-31 22:09:50|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1643667010000|2022-01-31 22:10:10|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1643667020000|2022-01-31 22:10:20|25.43|23.01|25.46|23.04|25.46|23.04|25.43|23.01|0
1643667030000|2022-01-31 22:10:30|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1643667040000|2022-01-31 22:10:40|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1643667050000|2022-01-31 22:10:50|25.52|23.09|25.5|23.07|25.52|23.09|25.5|23.07|0
1643667060000|2022-01-31 22:11:00|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1643667070000|2022-01-31 22:11:10|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1643667080000|2022-01-31 22:11:20|25.58|23.15|25.51|23.08|25.58|23.15|25.51|23.08|0
1643667110000|2022-01-31 22:11:50|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1643667220000|2022-01-31 22:13:40|25.51|23.08|25.49|23.07|25.51|23.08|25.49|23.07|0
1643667230000|2022-01-31 22:13:50||23.06||23.06||23.06||23.06|0
1643667240000|2022-01-31 22:14:00|25.51|23.07|25.49|23.07|25.51|23.08|25.49|23.07|0
1643667260000|2022-01-31 22:14:20|25.5|23.08|25.51|23.08|25.51|23.08|25.5|23.08|0
1643667330000|2022-01-31 22:15:30|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1643667370000|2022-01-31 22:16:10|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1643667410000|2022-01-31 22:16:50|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1643667420000|2022-01-31 22:17:00|25.53|23.09|25.53|23.09|25.53|23.09|25.53|23.09|0
1643667430000|2022-01-31 22:17:10|25.54|23.11|25.52|23.09|25.54|23.11|25.52|23.09|0
1643667460000|2022-01-31 22:17:40|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1643667470000|2022-01-31 22:17:50|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1643667560000|2022-01-31 22:19:20|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1643667630000|2022-01-31 22:20:30|25.57|23.14|25.54|23.11|25.57|23.14|25.54|23.11|0
1643667640000|2022-01-31 22:20:40|25.55|23.12|25.56|23.13|25.56|23.13|25.55|23.12|0
1643667670000|2022-01-31 22:21:10|25.58|23.15|25.58|23.15|25.58|23.15|25.58|23.15|0
1643667690000|2022-01-31 22:21:30|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1643667710000|2022-01-31 22:21:50|25.65|23.2|25.65|23.2|25.65|23.2|25.65|23.2|0
1643667730000|2022-01-31 22:22:10||23.21||23.21||23.21||23.21|0
1643667740000|2022-01-31 22:22:20||23.2||23.2||23.2||23.2|0
1643667760000|2022-01-31 22:22:40|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1643667770000|2022-01-31 22:22:50|25.59|23.15|25.62|23.18|25.62|23.18|25.59|23.15|0
1643667780000|2022-01-31 22:23:00|25.58|23.15|25.55|23.12|25.62|23.18|25.55|23.12|0
1643667810000|2022-01-31 22:23:30|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1643667820000|2022-01-31 22:23:40|25.57|23.13|25.57|23.14|25.57|23.14|25.57|23.13|0
1643667830000|2022-01-31 22:23:50|25.56|23.12|25.56|23.12|25.56|23.13|25.56|23.12|0
1643667840000|2022-01-31 22:24:00||23.13||23.13||23.13||23.13|0
1643667860000|2022-01-31 22:24:20|25.57|23.16|25.59|23.15|25.6|23.16|25.57|23.15|0
1643667870000|2022-01-31 22:24:30|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1643667900000|2022-01-31 22:25:00|25.53|23.1|25.52|23.09|25.53|23.1|25.52|23.09|0
1643667930000|2022-01-31 22:25:30|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1643667980000|2022-01-31 22:26:20||23.16||23.16||23.16||23.16|0
1643668090000|2022-01-31 22:28:10|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1643668110000|2022-01-31 22:28:30|25.63|23.19|25.56|23.13|25.63|23.19|25.56|23.13|0
1643668120000|2022-01-31 22:28:40|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1643668150000|2022-01-31 22:29:10|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1643668180000|2022-01-31 22:29:40|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1643668190000|2022-01-31 22:29:50|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1643668210000|2022-01-31 22:30:10|25.65|23.21|25.57|23.14|25.65|23.21|25.57|23.14|0
1643668220000|2022-01-31 22:30:20|25.58||25.58||25.58||25.58||0
1643668230000|2022-01-31 22:30:30|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1643668240000|2022-01-31 22:30:40|25.69|23.24|25.69|23.24|25.69|23.24|25.69|23.24|0
1643668280000|2022-01-31 22:31:20|25.73|23.28|25.62|23.18|25.73|23.28|25.62|23.18|0
1643668290000|2022-01-31 22:31:30|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1643668330000|2022-01-31 22:32:10|25.63|23.19|25.68|23.23|25.7|23.25|25.63|23.19|0
1643668340000|2022-01-31 22:32:20|25.67|23.2|25.73|23.28|25.73|23.28|25.64|23.2|0
1643668370000|2022-01-31 22:32:50|25.74|23.29|25.74|23.29|25.74|23.29|25.74|23.29|0
1643668400000|2022-01-31 22:33:20|25.75||25.75||25.75||25.75||0
1643668410000|2022-01-31 22:33:30||23.3||23.3||23.3||23.3|0
1643668470000|2022-01-31 22:34:30|25.74|23.29|25.74|23.29|25.74|23.29|25.74|23.29|0
1643668490000|2022-01-31 22:34:50|25.78|23.32|25.71|23.26|25.78|23.32|25.71|23.26|0
1643668510000|2022-01-31 22:35:10|25.79|23.33|25.79|23.33|25.79|23.33|25.79|23.33|0
1643668520000|2022-01-31 22:35:20|25.81|23.35|25.81|23.35|25.81|23.35|25.81|23.35|0
1643668540000|2022-01-31 22:35:40|25.74|23.29|25.74|23.29|25.74|23.29|25.74|23.29|0
1643668560000|2022-01-31 22:36:00|25.75|23.3|25.84|23.37|25.84|23.37|25.75|23.3|0
1643668570000|2022-01-31 22:36:10|25.89|23.43|25.93|23.46|25.94|23.47|25.89|23.43|0
1643668580000|2022-01-31 22:36:20|25.94|23.47|25.95|23.48|25.95|23.48|25.94|23.47|0
1643668600000|2022-01-31 22:36:40|25.9|23.43|25.9|23.43|25.9|23.43|25.9|23.43|0
1643668730000|2022-01-31 22:38:50|25.91|23.44|25.97|23.5|25.97|23.5|25.91|23.44|0
1643668750000|2022-01-31 22:39:10|25.99|23.51|25.93|23.46|25.99|23.51|25.93|23.46|0
1643668760000|2022-01-31 22:39:20|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1643668780000|2022-01-31 22:39:40|25.96|23.49|26|23.52|26|23.52|25.96|23.49|0
1643668790000|2022-01-31 22:39:50|26.01|23.53|26.03|23.55|26.03|23.55|26.01|23.53|0
1643668800000|2022-01-31 22:40:00|26.07|23.59|25.99|23.51|26.07|23.59|25.99|23.51|0
1643668830000|2022-01-31 22:40:30|25.98|23.5|25.98|23.5|25.98|23.5|25.98|23.5|0
1643668860000|2022-01-31 22:41:00|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1643668870000|2022-01-31 22:41:10|26.05|23.57|25.99|23.51|26.05|23.57|25.99|23.51|0
1643668880000|2022-01-31 22:41:20|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1643668900000|2022-01-31 22:41:40|26.01|23.53|26.01|23.53|26.01|23.53|26.01|23.53|0
1643668910000|2022-01-31 22:41:50|26.02|23.54|26.06|23.58|26.06|23.58|26.02|23.54|0
1643668930000|2022-01-31 22:42:10|26.05|23.57|26.05|23.57|26.05|23.57|26.05|23.57|0
1643668950000|2022-01-31 22:42:30|25.99|23.52|25.99|23.52|25.99|23.52|25.99|23.52|0
1643668960000|2022-01-31 22:42:40|25.97|23.5|25.96|23.49|25.97|23.5|25.96|23.49|0
1643668990000|2022-01-31 22:43:10|25.97|23.5|25.96|23.49|25.97|23.5|25.96|23.49|0
1643669020000|2022-01-31 22:43:40|25.87|23.41|25.87|23.41|25.87|23.41|25.87|23.41|0
1643669030000|2022-01-31 22:43:50|25.94|23.47|25.93|23.46|25.94|23.47|25.93|23.46|0
1643669060000|2022-01-31 22:44:20|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1643669070000|2022-01-31 22:44:30|25.93|23.46|25.99|23.51|25.99|23.51|25.93|23.46|0
1643669090000|2022-01-31 22:44:50|26.05|23.57|25.98|23.51|26.05|23.57|25.98|23.51|0
1643669100000|2022-01-31 22:45:00|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1643669110000|2022-01-31 22:45:10|25.98|23.51|25.98|23.51|25.98|23.51|25.98|23.51|0
1643669140000|2022-01-31 22:45:40|25.96|23.49|25.96|23.49|25.96|23.49|25.95|23.48|0
1643669150000|2022-01-31 22:45:50|25.98|23.51|25.98|23.51|25.98|23.51|25.98|23.51|0
1643669200000|2022-01-31 22:46:40|25.95|23.48|25.98|23.51|25.98|23.51|25.95|23.48|0
1643669210000|2022-01-31 22:46:50|25.95|23.48|25.95|23.48|25.98|23.51|25.95|23.48|0
1643669220000|2022-01-31 22:47:00|26.05|23.57|26.05|23.57|26.05|23.57|26.05|23.57|0
1643669230000|2022-01-31 22:47:10|25.98|23.5|25.94|23.47|25.98|23.5|25.94|23.47|0
1643669240000|2022-01-31 22:47:20|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1643669260000|2022-01-31 22:47:40|26.04|23.56|26.04|23.56|26.04|23.56|26.04|23.56|0
1643669270000|2022-01-31 22:47:50|25.96|23.49|25.94|23.47|25.96|23.49|25.94|23.47|0
1643669280000|2022-01-31 22:48:00|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1643669300000|2022-01-31 22:48:20|25.99|23.52|25.99|23.52|25.99|23.52|25.99|23.52|0
1643669310000|2022-01-31 22:48:30|26|23.51|25.98|23.51|26|23.51|25.98|23.51|0
1643669320000|2022-01-31 22:48:40|25.99|23.52|26|23.53|26|23.53|25.99|23.52|0
1643669330000|2022-01-31 22:48:50|26.02|23.54|26.03|23.55|26.03|23.55|26.02|23.54|0
1643669340000|2022-01-31 22:49:00|26.04|23.56|26.06|23.58|26.06|23.58|26.04|23.56|0
1643669350000|2022-01-31 22:49:10|26.02|23.54|26.03|23.55|26.05|23.57|26.02|23.54|0
1643669360000|2022-01-31 22:49:20|26.04|23.56|26.04|23.56|26.04|23.56|26.04|23.56|0
1643669370000|2022-01-31 22:49:30|26.07|23.59|26.06|23.58|26.07|23.59|26.06|23.58|0
1643669380000|2022-01-31 22:49:40|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1643669400000|2022-01-31 22:50:00|25.97|23.5|25.97|23.5|25.97|23.5|25.97|23.5|0
1643669410000|2022-01-31 22:50:10|26.01|23.53|26|23.53|26.01|23.53|26|23.53|0
1643669420000|2022-01-31 22:50:20||23.52||23.52||23.52||23.52|0
1643669430000|2022-01-31 22:50:30|25.96|23.48|25.95|23.48|25.96|23.48|25.95|23.48|0
1643669440000|2022-01-31 22:50:40|25.94|23.47|25.95|23.48|25.95|23.48|25.94|23.47|0
1643669450000|2022-01-31 22:50:50|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1643669470000|2022-01-31 22:51:10|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1643669480000|2022-01-31 22:51:20|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1643669540000|2022-01-31 22:52:20|25.95|23.48|25.94|23.47|25.95|23.48|25.94|23.47|0
1643669550000|2022-01-31 22:52:30|25.93|23.46|25.91|23.45|25.93|23.46|25.91|23.45|0
1643669570000|2022-01-31 22:52:50|25.89|23.43|25.92|23.45|25.92|23.45|25.89|23.43|0
1643669580000|2022-01-31 22:53:00|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1643669610000|2022-01-31 22:53:30||23.45||23.45||23.45||23.45|0
1643669620000|2022-01-31 22:53:40|25.92|23.44|25.92|23.45|25.92|23.45|25.92|23.44|0
1643669630000|2022-01-31 22:53:50|25.94|23.47|25.93|23.46|25.94|23.47|25.93|23.46|0
1643669640000|2022-01-31 22:54:00|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1643669660000|2022-01-31 22:54:20|25.92|23.45|25.88|23.41|25.92|23.45|25.88|23.41|0
1643669680000|2022-01-31 22:54:40|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1643669730000|2022-01-31 22:55:30|25.85|23.39|25.86|23.4|25.86|23.4|25.85|23.39|0
1643669740000|2022-01-31 22:55:40|25.85|23.39|25.85|23.39|25.85|23.39|25.85|23.39|0
1643669850000|2022-01-31 22:57:30|25.86||25.86||25.86||25.86||0
1643669860000|2022-01-31 22:57:40|25.85|23.37|25.85|23.39|25.85|23.39|25.83|23.37|0
1643669900000|2022-01-31 22:58:20|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1643669940000|2022-01-31 22:59:00|25.82|23.36|25.82|23.36|25.82|23.36|25.8|23.34|0
1643669970000|2022-01-31 22:59:30|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1643669990000|2022-01-31 22:59:50|25.75|23.3|25.77|23.32|25.77|23.32|25.75|23.3|0
1643670000000|2022-01-31 23:00:00|25.87|23.4|25.73|23.28|26.01|23.53|25.73|23.28|0
1643670010000|2022-01-31 23:00:10|25.7|23.25|25.8|23.34|25.8|23.34|25.7|23.25|0
1643670020000|2022-01-31 23:00:20|25.89|23.42|26.19|23.7|26.24|23.74|25.89|23.42|0
1643670030000|2022-01-31 23:00:30|26.15|23.66|26.17|23.68|26.17|23.68|26.1|23.61|0
1643670040000|2022-01-31 23:00:40|26.15|23.66|26.08|23.59|26.15|23.66|26.01|23.53|0
1643670050000|2022-01-31 23:00:50|26.12|23.64|26.17|23.68|26.19|23.7|26.12|23.64|0
1643670060000|2022-01-31 23:01:00|26.22|23.72|26.29|23.78|26.29|23.78|26.22|23.72|0
1643670070000|2022-01-31 23:01:10|26.17|23.68|26.22|23.72|26.22|23.72|26.12|23.64|0
1643670080000|2022-01-31 23:01:20|26.15|23.66|26.24|23.74|26.24|23.74|26.15|23.66|0
1643670090000|2022-01-31 23:01:30|26.22|23.72|26.24|23.74|26.27|23.76|26.22|23.72|0
1643670100000|2022-01-31 23:01:40|26.19|23.7|26.22|23.72|26.22|23.72|26.19|23.7|0
1643670110000|2022-01-31 23:01:50|26.31|23.81|26.29|23.78|26.36|23.85|26.29|23.78|0
1643670120000|2022-01-31 23:02:00|26.31|23.81|26.26|23.76|26.31|23.81|26.26|23.76|0
1643670130000|2022-01-31 23:02:10|26.31|23.81|26.41|23.89|26.41|23.89|26.31|23.81|0
1643670140000|2022-01-31 23:02:20|26.45|23.94|26.36|23.85|26.45|23.94|26.36|23.85|0
1643670150000|2022-01-31 23:02:30|26.33|23.83|26.36|23.85|26.38|23.87|26.31|23.81|0
1643670160000|2022-01-31 23:02:40|26.26|23.76|26.22|23.72|26.29|23.78|26.22|23.72|0
1643670170000|2022-01-31 23:02:50|26.17|23.68|26.15|23.66|26.17|23.68|26.15|23.66|0
1643670180000|2022-01-31 23:03:00|26.12|23.63|26.22|23.72|26.22|23.72|26.12|23.63|0
1643670210000|2022-01-31 23:03:30|26.19|23.7|26.19|23.7|26.19|23.7|26.19|23.7|0
1643670220000|2022-01-31 23:03:40|26.22|23.72|26.24|23.74|26.24|23.74|26.22|23.72|0
1643670230000|2022-01-31 23:03:50|26.22|23.72|26.12|23.63|26.22|23.72|26.12|23.63|0
1643670240000|2022-01-31 23:04:00|26.08|23.59|26.08|23.59|26.08|23.59|26.08|23.59|0
1643670250000|2022-01-31 23:04:10|26.05|23.57|26.05|23.57|26.08|23.59|26.05|23.57|0
1643670260000|2022-01-31 23:04:20|26.03|23.55|25.93|23.46|26.03|23.55|25.93|23.46|0
1643670270000|2022-01-31 23:04:30|25.91|23.44|25.84|23.38|25.91|23.44|25.82|23.36|0
1643670280000|2022-01-31 23:04:40|25.89|23.42|25.89|23.42|25.89|23.42|25.84|23.38|0
1643670290000|2022-01-31 23:04:50|25.86|23.4|25.82|23.36|25.86|23.4|25.79|23.34|0
1643670300000|2022-01-31 23:05:00|25.79|23.34|25.82|23.36|25.82|23.36|25.75|23.29|0
1643670310000|2022-01-31 23:05:10|25.79|23.34|25.72|23.27|25.79|23.34|25.72|23.27|0
1643670320000|2022-01-31 23:05:20|25.56|23.13|25.56|23.13|25.56|23.13|25.54|23.1|0
1643670330000|2022-01-31 23:05:30|25.54|23.1|25.7|23.25|25.7|23.25|25.54|23.1|0
1643670340000|2022-01-31 23:05:40|25.63|23.19|25.72|23.27|25.72|23.27|25.63|23.19|0
1643670350000|2022-01-31 23:05:50|25.75|23.29|25.75|23.29|25.77|23.31|25.75|23.29|0
1643670360000|2022-01-31 23:06:00|25.68|23.23|25.65|23.21|25.7|23.25|25.65|23.21|0
1643670370000|2022-01-31 23:06:10|25.7|23.25|25.75|23.29|25.75|23.29|25.7|23.25|0
1643670380000|2022-01-31 23:06:20|25.72|23.27|25.72|23.27|25.72|23.27|25.7|23.25|0
1643670390000|2022-01-31 23:06:30|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1643670400000|2022-01-31 23:06:40|25.68|23.23|25.7|23.25|25.7|23.25|25.68|23.23|0
1643670410000|2022-01-31 23:06:50|25.75|23.29|25.81|23.36|25.81|23.36|25.75|23.29|0
1643670420000|2022-01-31 23:07:00|25.84|23.38|25.93|23.46|25.93|23.46|25.84|23.38|0
1643670430000|2022-01-31 23:07:10|25.96|23.48|26.21|23.72|26.21|23.72|25.96|23.48|0
1643670440000|2022-01-31 23:07:20|26.26|23.76|26.36|23.85|26.36|23.85|26.26|23.76|0
1643670450000|2022-01-31 23:07:30|26.31|23.8|26.31|23.8|26.31|23.8|26.26|23.76|0
1643670460000|2022-01-31 23:07:40|26.26|23.76|26.26|23.76|26.31|23.8|26.26|23.76|0
1643670470000|2022-01-31 23:07:50|26.28|23.78|26.36|23.85|26.36|23.85|26.26|23.76|0
1643670480000|2022-01-31 23:08:00|26.38|23.87|26.36|23.85|26.38|23.87|26.36|23.85|0
1643670490000|2022-01-31 23:08:10|26.45|23.93|26.4|23.89|26.45|23.93|26.4|23.89|0
1643670500000|2022-01-31 23:08:20|26.43|23.91|26.5|23.98|26.5|23.98|26.43|23.91|0
1643670510000|2022-01-31 23:08:30|26.4|23.89|26.38|23.87|26.4|23.89|26.36|23.85|0
1643670520000|2022-01-31 23:08:40|26.36|23.85|26.33|23.82|26.36|23.85|26.31|23.8|0
1643670530000|2022-01-31 23:08:50|26.31|23.8|26.38|23.87|26.38|23.87|26.31|23.8|0
1643670540000|2022-01-31 23:09:00|26.45|23.93|26.31|23.8|26.45|23.93|26.31|23.8|0
1643670550000|2022-01-31 23:09:10|26.33|23.82|26.38|23.87|26.38|23.87|26.33|23.82|0
1643670560000|2022-01-31 23:09:20|26.4|23.89|26.45|23.93|26.5|23.97|26.4|23.89|0
1643670570000|2022-01-31 23:09:30|26.4|23.89|26.36|23.85|26.45|23.93|26.36|23.85|0
1643670580000|2022-01-31 23:09:40|26.38|23.87|26.4|23.89|26.4|23.89|26.38|23.87|0
1643670600000|2022-01-31 23:10:00|26.45|23.93|26.47|23.95|26.5|23.97|26.45|23.93|0
1643670610000|2022-01-31 23:10:10|26.5|23.97|26.47|23.95|26.5|23.97|26.47|23.95|0
1643670620000|2022-01-31 23:10:20|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1643670630000|2022-01-31 23:10:30|26.55|24.02|26.5|23.97|26.55|24.02|26.5|23.97|0
1643670640000|2022-01-31 23:10:40|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1643670650000|2022-01-31 23:10:50|26.47|23.95|26.47|23.95|26.52|23.99|26.47|23.95|0
1643670660000|2022-01-31 23:11:00|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1643670680000|2022-01-31 23:11:20|26.47|23.95|26.45|23.93|26.47|23.95|26.45|23.93|0
1643670690000|2022-01-31 23:11:30|26.4|23.89|26.33|23.82|26.4|23.89|26.33|23.82|0
1643670700000|2022-01-31 23:11:40|26.35|23.84|26.07|23.59|26.35|23.84|26.07|23.59|0
1643670710000|2022-01-31 23:11:50|26.02|23.55|26.09|23.61|26.09|23.61|26.02|23.55|0
1643670720000|2022-01-31 23:12:00|26.14|23.65|26.14|23.65|26.14|23.65|26.12|23.63|0
1643670730000|2022-01-31 23:12:10|26.12|23.63|26.12|23.63|26.12|23.63|26.12|23.63|0
1643670740000|2022-01-31 23:12:20|25.98|23.5|25.88|23.42|25.98|23.5|25.88|23.42|0
1643670750000|2022-01-31 23:12:30|25.81|23.35|25.74|23.29|25.81|23.35|25.74|23.29|0
1643670760000|2022-01-31 23:12:40|25.7|23.25|25.7|23.25|25.7|23.25|25.65|23.21|0
1643670770000|2022-01-31 23:12:50|25.67|23.23|25.88|23.42|25.88|23.42|25.67|23.23|0
1643670780000|2022-01-31 23:13:00|25.81|23.35|25.74|23.29|25.81|23.35|25.74|23.29|0
1643670790000|2022-01-31 23:13:10|25.67|23.23|25.67|23.23|25.67|23.23|25.65|23.21|0
1643670800000|2022-01-31 23:13:20|25.7|23.25|25.72|23.27|25.72|23.27|25.67|23.23|0
1643670810000|2022-01-31 23:13:30|25.65|23.21|25.51|23.08|25.65|23.21|25.51|23.08|0
1643670820000|2022-01-31 23:13:40|25.6|23.16|25.6|23.16|25.6|23.16|25.58|23.14|0
1643670830000|2022-01-31 23:13:50|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1643670840000|2022-01-31 23:14:00|25.65|23.21|25.6|23.16|25.65|23.21|25.6|23.16|0
1643670850000|2022-01-31 23:14:10|25.65|23.21|25.56|23.12|25.65|23.21|25.56|23.12|0
1643670860000|2022-01-31 23:14:20|25.6|23.16|25.58|23.14|25.6|23.16|25.58|23.14|0
1643670870000|2022-01-31 23:14:30|25.6|23.16|25.65|23.21|25.65|23.21|25.6|23.16|0
1643670880000|2022-01-31 23:14:40|25.67|23.23|25.56|23.12|25.67|23.23|25.56|23.12|0
1643670890000|2022-01-31 23:14:50|25.53|23.1|25.56|23.12|25.56|23.12|25.53|23.1|0
1643670900000|2022-01-31 23:15:00|25.6|23.16|25.65|23.21|25.69|23.25|25.6|23.16|0
1643670910000|2022-01-31 23:15:10|25.69|23.25|25.79|23.33|25.79|23.33|25.69|23.25|0
1643670920000|2022-01-31 23:15:20|25.76|23.31|25.69|23.25|25.76|23.31|25.69|23.25|0
1643670930000|2022-01-31 23:15:30|25.62|23.18|25.65|23.21|25.65|23.21|25.62|23.18|0
1643670940000|2022-01-31 23:15:40|25.69|23.25|25.72|23.27|25.74|23.29|25.65|23.21|0
1643670950000|2022-01-31 23:15:50|25.74|23.29|25.79|23.33|25.79|23.33|25.74|23.29|0
1643670960000|2022-01-31 23:16:00|25.76|23.31|25.79|23.33|25.79|23.33|25.74|23.29|0
1643670980000|2022-01-31 23:16:20|25.83|23.37|25.93|23.46|25.93|23.46|25.83|23.37|0
1643670990000|2022-01-31 23:16:30|25.97|23.5|25.97|23.5|25.97|23.5|25.88|23.42|0
1643671000000|2022-01-31 23:16:40|25.95|23.48|25.88|23.42|25.95|23.48|25.88|23.42|0
1643671010000|2022-01-31 23:16:50|25.83|23.37|25.83|23.37|25.83|23.37|25.81|23.35|0
1643671020000|2022-01-31 23:17:00|25.69|23.25|25.67|23.22|25.69|23.25|25.67|23.22|0
1643671030000|2022-01-31 23:17:10|25.69|23.25|25.65|23.2|25.69|23.25|25.65|23.2|0
1643671040000|2022-01-31 23:17:20|25.79|23.33|25.76|23.31|25.79|23.33|25.76|23.31|0
1643671050000|2022-01-31 23:17:30|25.74|23.29|25.93|23.46|25.93|23.46|25.74|23.29|0
1643671060000|2022-01-31 23:17:40|25.9|23.44|25.88|23.42|25.9|23.44|25.83|23.37|0
1643671070000|2022-01-31 23:17:50|25.93|23.46|25.9|23.44|25.93|23.46|25.9|23.44|0
1643671080000|2022-01-31 23:18:00|25.88|23.42|25.83|23.37|25.88|23.42|25.83|23.37|0
1643671090000|2022-01-31 23:18:10|25.81|23.35|25.88|23.41|25.88|23.41|25.81|23.35|0
1643671100000|2022-01-31 23:18:20|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1643671110000|2022-01-31 23:18:30|25.88|23.41|25.88|23.41|25.88|23.41|25.86|23.39|0
1643671120000|2022-01-31 23:18:40|25.86|23.39|25.79|23.33|25.86|23.39|25.79|23.33|0
1643671130000|2022-01-31 23:18:50|25.83|23.37|25.81|23.35|25.83|23.37|25.81|23.35|0
1643671140000|2022-01-31 23:19:00|25.83|23.37|25.79|23.33|25.83|23.37|25.79|23.33|0
1643671150000|2022-01-31 23:19:10|25.76|23.31|25.69|23.25|25.76|23.31|25.69|23.25|0
1643671160000|2022-01-31 23:19:20|25.74|23.29|25.67|23.22|25.74|23.29|25.67|23.22|0
1643671170000|2022-01-31 23:19:30|25.69|23.25|25.74|23.29|25.79|23.33|25.69|23.25|0
1643671190000|2022-01-31 23:19:50|25.67|23.22|25.67|23.22|25.67|23.22|25.67|23.22|0
1643671200000|2022-01-31 23:20:00|25.69|23.25|25.79|23.33|25.79|23.33|25.69|23.25|0
1643671210000|2022-01-31 23:20:10|25.88|23.41|25.81|23.35|25.88|23.41|25.81|23.35|0
1643671220000|2022-01-31 23:20:20|25.76|23.31|25.79|23.33|25.79|23.33|25.76|23.31|0
1643671230000|2022-01-31 23:20:30|25.81|23.35|25.93|23.46|25.93|23.46|25.81|23.35|0
1643671240000|2022-01-31 23:20:40|25.88|23.41|25.93|23.46|25.93|23.46|25.88|23.41|0
1643671250000|2022-01-31 23:20:50|25.97|23.5|26.02|23.54|26.02|23.54|25.97|23.5|0
1643671260000|2022-01-31 23:21:00|25.9|23.43|25.88|23.41|25.9|23.43|25.88|23.41|0
1643671270000|2022-01-31 23:21:10|25.97|23.5|25.99|23.52|25.99|23.52|25.97|23.5|0
1643671280000|2022-01-31 23:21:20|26.02|23.54|25.99|23.52|26.02|23.54|25.97|23.5|0
1643671290000|2022-01-31 23:21:30|26.02|23.54|26.09|23.6|26.09|23.6|26.02|23.54|0
1643671300000|2022-01-31 23:21:40|25.97|23.5|25.97|23.5|25.97|23.5|25.97|23.5|0
1643671310000|2022-01-31 23:21:50|25.95|23.48|25.97|23.5|25.97|23.5|25.95|23.48|0
1643671320000|2022-01-31 23:22:00|26.02|23.54|25.9|23.43|26.02|23.54|25.9|23.43|0
1643671330000|2022-01-31 23:22:10|25.92|23.46|25.97|23.5|25.97|23.5|25.92|23.46|0
1643671340000|2022-01-31 23:22:20|25.92|23.46|26.07|23.58|26.07|23.58|25.92|23.46|0
1643671350000|2022-01-31 23:22:30|26.06|23.6|26.11|23.63|26.11|23.63|26.06|23.6|0
1643671360000|2022-01-31 23:22:40|26.13|23.65|26.11|23.63|26.13|23.65|26.09|23.6|0
1643671370000|2022-01-31 23:22:50|26.06|23.58|26.06|23.58|26.06|23.58|26.06|23.58|0
1643671390000|2022-01-31 23:23:10|26.11|23.62|26.09|23.6|26.11|23.62|26.06|23.58|0
1643671400000|2022-01-31 23:23:20|26.11|23.62|26.21|23.71|26.21|23.71|26.11|23.62|0
1643671410000|2022-01-31 23:23:30|26.16|23.67|26.06|23.58|26.16|23.67|26.06|23.58|0
1643671420000|2022-01-31 23:23:40|26.09|23.6|26.11|23.62|26.16|23.67|26.06|23.58|0
1643671430000|2022-01-31 23:23:50|26.09|23.6|26.09|23.6|26.09|23.6|26.09|23.6|0
1643671440000|2022-01-31 23:24:00|26.06|23.58|26.11|23.62|26.13|23.64|26.06|23.58|0
1643671450000|2022-01-31 23:24:10|26.16|23.67|26.16|23.67|26.16|23.67|26.16|23.67|0
1643671460000|2022-01-31 23:24:20|26.21|23.71|26.13|23.64|26.21|23.71|26.13|23.64|0
1643671470000|2022-01-31 23:24:30|26.11|23.62|26.11|23.62|26.11|23.62|26.06|23.58|0
1643671480000|2022-01-31 23:24:40|26.16|23.67|26.06|23.58|26.16|23.67|26.06|23.58|0
1643671490000|2022-01-31 23:24:50|26.04|23.56|25.97|23.5|26.04|23.56|25.97|23.5|0
1643671500000|2022-01-31 23:25:00|26.02|23.54|25.97|23.5|26.02|23.54|25.97|23.5|0
1643671520000|2022-01-31 23:25:20|25.95|23.47|25.97|23.5|25.97|23.5|25.95|23.47|0
1643671530000|2022-01-31 23:25:30|26.02|23.54|26.02|23.54|26.02|23.54|26.02|23.54|0
1643671540000|2022-01-31 23:25:40|26.06|23.58|26.11|23.62|26.11|23.62|26.06|23.58|0
1643671550000|2022-01-31 23:25:50|26.09|23.6|26.06|23.58|26.09|23.6|26.06|23.58|0
1643671570000|2022-01-31 23:26:10|26.11|23.62|26.06|23.58|26.11|23.62|26.06|23.58|0
1643671590000|2022-01-31 23:26:30|26.02|23.54|25.97|23.5|26.02|23.54|25.97|23.5|0
1643671600000|2022-01-31 23:26:40|26.02|23.54|26.11|23.62|26.11|23.62|26.02|23.54|0
1643671620000|2022-01-31 23:27:00|26.13|23.64|26.11|23.62|26.13|23.64|26.11|23.62|0
1643671630000|2022-01-31 23:27:10|26.06|23.58|26.06|23.58|26.06|23.58|26.06|23.58|0
1643671660000|2022-01-31 23:27:40|26.11|23.62|26.11|23.62|26.11|23.62|26.11|23.62|0
1643671670000|2022-01-31 23:27:50|26.16|23.67|26.18|23.69|26.18|23.69|26.16|23.67|0
1643671680000|2022-01-31 23:28:00|26.3|23.79|26.16|23.67|26.3|23.79|26.16|23.67|0
1643671690000|2022-01-31 23:28:10|26.06|23.58|26.06|23.58|26.08|23.6|26.06|23.58|0
1643671700000|2022-01-31 23:28:20|26.08|23.6|26.11|23.62|26.11|23.62|26.08|23.6|0
1643671720000|2022-01-31 23:28:40|26.06|23.58|26.06|23.58|26.06|23.58|26.06|23.58|0
1643671730000|2022-01-31 23:28:50|26.01|23.54|26.01|23.54|26.01|23.54|26.01|23.54|0
1643671740000|2022-01-31 23:29:00|25.97|23.49|25.97|23.49|25.97|23.49|25.97|23.49|0
1643671750000|2022-01-31 23:29:10|25.94|23.47|25.73|23.28|25.94|23.47|25.73|23.28|0
1643671760000|2022-01-31 23:29:20|25.64|23.2|25.55|23.11|25.64|23.2|25.55|23.11|0
1643671770000|2022-01-31 23:29:30|25.5|23.07|25.55|23.11|25.55|23.11|25.5|23.07|0
1643671780000|2022-01-31 23:29:40|25.59|23.16|25.64|23.2|25.64|23.2|25.59|23.16|0
1643671790000|2022-01-31 23:29:50|25.59|23.16|25.64|23.2|25.69|23.24|25.59|23.16|0
1643671800000|2022-01-31 23:30:00|25.66|23.22|25.57|23.13|25.66|23.22|25.57|23.13|0
1643671810000|2022-01-31 23:30:10|25.64|23.2|25.64|23.2|25.64|23.2|25.64|23.2|0
1643671830000|2022-01-31 23:30:30|25.73|23.28|25.87|23.41|25.87|23.41|25.69|23.24|0
1643671840000|2022-01-31 23:30:40|25.85|23.39|25.83|23.37|25.85|23.39|25.83|23.37|0
1643671850000|2022-01-31 23:30:50|25.69|23.24|25.69|23.24|25.73|23.28|25.69|23.24|0
1643671860000|2022-01-31 23:31:00|25.73|23.28|25.59|23.16|25.73|23.28|25.59|23.16|0
1643671870000|2022-01-31 23:31:10|25.64|23.2|25.69|23.24|25.69|23.24|25.64|23.2|0
1643671880000|2022-01-31 23:31:20|25.71|23.26|25.73|23.28|25.75|23.3|25.71|23.26|0
1643671890000|2022-01-31 23:31:30|25.75|23.3|25.78|23.32|25.78|23.32|25.73|23.28|0
1643671900000|2022-01-31 23:31:40|25.69|23.24|25.55|23.11|25.69|23.24|25.55|23.11|0
1643671910000|2022-01-31 23:31:50|25.5|23.07|25.45|23.03|25.5|23.07|25.43|23.01|0
1643671920000|2022-01-31 23:32:00|25.5|23.07|25.45|23.03|25.5|23.07|25.45|23.03|0
1643671930000|2022-01-31 23:32:10|25.41|22.99|25.09|22.7|25.41|22.99|25.09|22.7|0
1643671940000|2022-01-31 23:32:20|25.13|22.74|25.2|22.8|25.22|22.82|25.13|22.74|0
1643671950000|2022-01-31 23:32:30|25.27|22.86|25.27|22.86|25.27|22.86|25.22|22.82|0
1643671970000|2022-01-31 23:32:50|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1643671980000|2022-01-31 23:33:00|25.27|22.86|25.29|22.88|25.29|22.88|25.27|22.86|0
1643671990000|2022-01-31 23:33:10|25.27|22.86|25.31|22.9|25.31|22.9|25.27|22.86|0
1643672000000|2022-01-31 23:33:20|25.36|22.95|25.36|22.95|25.36|22.95|25.36|22.95|0
1643672020000|2022-01-31 23:33:40|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1643672030000|2022-01-31 23:33:50|25.29|22.88|25.27|22.86|25.31|22.9|25.27|22.86|0
1643672040000|2022-01-31 23:34:00|25.24|22.84|25.27|22.86|25.27|22.86|25.24|22.84|0
1643672050000|2022-01-31 23:34:10|25.36|22.95|25.38|22.97|25.38|22.97|25.34|22.92|0
1643672060000|2022-01-31 23:34:20|25.41|22.99|25.41|22.99|25.43|23.01|25.41|22.99|0
1643672070000|2022-01-31 23:34:30|25.36|22.94|25.36|22.94|25.36|22.94|25.36|22.94|0
1643672090000|2022-01-31 23:34:50|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1643672100000|2022-01-31 23:35:00|25.29|22.88|25.31|22.9|25.31|22.9|25.27|22.86|0
1643672110000|2022-01-31 23:35:10|25.36|22.94|25.36|22.94|25.36|22.94|25.36|22.94|0
1643672120000|2022-01-31 23:35:20|25.41|22.99|25.36|22.94|25.41|22.99|25.36|22.94|0
1643672130000|2022-01-31 23:35:30|25.38|22.96|25.45|23.03|25.45|23.03|25.38|22.96|0
1643672140000|2022-01-31 23:35:40|25.47|23.05|25.47|23.05|25.47|23.05|25.47|23.05|0
1643672150000|2022-01-31 23:35:50|25.5|23.07|25.54|23.11|25.54|23.11|25.5|23.07|0
1643672160000|2022-01-31 23:36:00|25.59|23.15|25.59|23.15|25.59|23.15|25.54|23.11|0
1643672180000|2022-01-31 23:36:20|25.57|23.13|25.54|23.11|25.57|23.13|25.54|23.11|0
1643672190000|2022-01-31 23:36:30|25.59|23.15|25.54|23.11|25.59|23.15|25.54|23.11|0
1643672200000|2022-01-31 23:36:40|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1643672210000|2022-01-31 23:36:50|25.64|23.19|25.64|23.19|25.64|23.19|25.64|23.19|0
1643672220000|2022-01-31 23:37:00|25.68|23.24|25.71|23.26|25.71|23.26|25.68|23.24|0
1643672230000|2022-01-31 23:37:10|25.73|23.28|25.68|23.24|25.73|23.28|25.68|23.24|0
1643672240000|2022-01-31 23:37:20|25.73|23.28|25.73|23.28|25.75|23.3|25.73|23.28|0
1643672250000|2022-01-31 23:37:30|25.68|23.24|25.66|23.21|25.68|23.24|25.66|23.21|0
1643672260000|2022-01-31 23:37:40|25.68|23.24|25.64|23.19|25.68|23.24|25.61|23.17|0
1643672270000|2022-01-31 23:37:50|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1643672280000|2022-01-31 23:38:00|25.78|23.32|25.78|23.32|25.78|23.32|25.78|23.32|0
1643672290000|2022-01-31 23:38:10|25.82|23.36|25.78|23.32|25.82|23.36|25.78|23.32|0
1643672310000|2022-01-31 23:38:30|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1643672320000|2022-01-31 23:38:40|25.8|23.34|25.78|23.32|25.8|23.34|25.78|23.32|0
1643672330000|2022-01-31 23:38:50|25.75|23.3|25.64|23.19|25.75|23.3|25.64|23.19|0
1643672340000|2022-01-31 23:39:00|25.66|23.21|25.68|23.24|25.68|23.24|25.66|23.21|0
1643672350000|2022-01-31 23:39:10|25.73|23.28|25.77|23.32|25.77|23.32|25.73|23.28|0
1643672360000|2022-01-31 23:39:20|25.75|23.3|25.68|23.24|25.75|23.3|25.68|23.24|0
1643672370000|2022-01-31 23:39:30|25.66|23.21|25.66|23.21|25.66|23.21|25.66|23.21|0
1643672380000|2022-01-31 23:39:40|25.68|23.24|25.68|23.24|25.68|23.24|25.63|23.19|0
1643672390000|2022-01-31 23:39:50|25.73|23.28|25.77|23.32|25.77|23.32|25.73|23.28|0
1643672400000|2022-01-31 23:40:00|25.87|23.4|25.82|23.36|25.87|23.4|25.82|23.36|0
1643672410000|2022-01-31 23:40:10|25.8|23.34|25.73|23.28|25.8|23.34|25.73|23.28|0
1643672420000|2022-01-31 23:40:20|25.63|23.19|25.59|23.15|25.63|23.19|25.59|23.15|0
1643672430000|2022-01-31 23:40:30|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1643672440000|2022-01-31 23:40:40|25.68|23.24|25.66|23.21|25.68|23.24|25.63|23.19|0
1643672450000|2022-01-31 23:40:50|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1643672470000|2022-01-31 23:41:10|25.59|23.15|25.63|23.19|25.63|23.19|25.59|23.15|0
1643672480000|2022-01-31 23:41:20|25.59|23.15|25.61|23.17|25.61|23.17|25.59|23.15|0
1643672490000|2022-01-31 23:41:30|25.63|23.19|25.54|23.11|25.63|23.19|25.49|23.07|0
1643672500000|2022-01-31 23:41:40|25.52|23.09|25.59|23.15|25.59|23.15|25.52|23.09|0
1643672510000|2022-01-31 23:41:50|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1643672520000|2022-01-31 23:42:00|25.66|23.21|25.68|23.23|25.68|23.23|25.66|23.21|0
1643672530000|2022-01-31 23:42:10|25.66|23.21|25.68|23.23|25.68|23.23|25.66|23.21|0
1643672570000|2022-01-31 23:42:50|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1643672590000|2022-01-31 23:43:10|25.77|23.32|25.79|23.34|25.79|23.34|25.77|23.32|0
1643672600000|2022-01-31 23:43:20|25.82|23.36|25.77|23.32|25.82|23.36|25.77|23.32|0
1643672610000|2022-01-31 23:43:30|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1643672620000|2022-01-31 23:43:40|25.7|23.25|25.68|23.23|25.7|23.25|25.68|23.23|0
1643672630000|2022-01-31 23:43:50|25.63|23.19|25.73|23.28|25.73|23.28|25.63|23.19|0
1643672640000|2022-01-31 23:44:00|25.7|23.25|25.68|23.23|25.73|23.28|25.68|23.23|0
1643672650000|2022-01-31 23:44:10|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1643672660000|2022-01-31 23:44:20|25.77|23.32|25.75|23.3|25.77|23.32|25.73|23.28|0
1643672670000|2022-01-31 23:44:30|25.77|23.32|25.77|23.32|25.77|23.32|25.77|23.32|0
1643672680000|2022-01-31 23:44:40|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1643672690000|2022-01-31 23:44:50|25.87|23.4|25.91|23.44|25.91|23.44|25.87|23.4|0
1643672700000|2022-01-31 23:45:00|25.87|23.4|25.86|23.4|25.91|23.44|25.86|23.4|0
1643672710000|2022-01-31 23:45:10|25.91|23.44|25.86|23.4|25.91|23.44|25.86|23.4|0
1643672720000|2022-01-31 23:45:20|25.77|23.32|25.77|23.32|25.77|23.32|25.77|23.32|0
1643672730000|2022-01-31 23:45:30|25.82|23.36|25.77|23.32|25.82|23.36|25.77|23.32|0
1643672740000|2022-01-31 23:45:40|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1643672750000|2022-01-31 23:45:50|25.77|23.32|25.77|23.32|25.77|23.32|25.77|23.32|0
1643672760000|2022-01-31 23:46:00|25.82|23.36|25.77|23.32|25.86|23.4|25.77|23.32|0
1643672770000|2022-01-31 23:46:10|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1643672780000|2022-01-31 23:46:20|25.79|23.34|25.77|23.32|25.86|23.4|25.77|23.32|0
1643672800000|2022-01-31 23:46:40|25.82|23.36|25.77|23.32|25.82|23.36|25.77|23.32|0
1643672820000|2022-01-31 23:47:00|25.82|23.36|25.77|23.32|25.82|23.36|25.77|23.32|0
1643672830000|2022-01-31 23:47:10|25.82|23.36|25.86|23.4|25.86|23.4|25.82|23.36|0
1643672840000|2022-01-31 23:47:20|25.84|23.38|25.82|23.36|25.84|23.38|25.82|23.36|0
1643672850000|2022-01-31 23:47:30|25.79|23.34|25.86|23.4|25.86|23.4|25.79|23.34|0
1643672860000|2022-01-31 23:47:40|25.84|23.38|25.84|23.38|25.86|23.4|25.84|23.38|0
1643672870000|2022-01-31 23:47:50|25.86|23.4|25.84|23.38|25.86|23.4|25.84|23.38|0
1643672880000|2022-01-31 23:48:00|25.82|23.36|25.82|23.36|25.84|23.38|25.82|23.36|0
1643672890000|2022-01-31 23:48:10|25.84|23.38|25.82|23.36|25.84|23.38|25.82|23.36|0
1643672910000|2022-01-31 23:48:30|25.79|23.34|25.84|23.38|25.84|23.38|25.77|23.32|0
1643672920000|2022-01-31 23:48:40|25.86|23.4|25.79|23.34|25.86|23.4|25.79|23.34|0
1643672930000|2022-01-31 23:48:50|25.82|23.36|25.77|23.32|25.82|23.36|25.77|23.32|0
1643672940000|2022-01-31 23:49:00|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1643672950000|2022-01-31 23:49:10|25.77|23.32|25.77|23.32|25.77|23.32|25.77|23.32|0
1643672960000|2022-01-31 23:49:20|25.82|23.31|25.82|23.36|25.82|23.36|25.82|23.31|0
1643672970000|2022-01-31 23:49:30|25.79|23.34|25.77|23.31|25.79|23.34|25.77|23.31|0
1643672980000|2022-01-31 23:49:40|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1643672990000|2022-01-31 23:49:50|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1643673000000|2022-01-31 23:50:00|25.84|23.38|25.86|23.4|25.86|23.4|25.82|23.36|0
1643673010000|2022-01-31 23:50:10|25.91|23.44|25.96|23.48|25.96|23.48|25.91|23.44|0
1643673020000|2022-01-31 23:50:20|25.91|23.44|25.96|23.48|25.96|23.48|25.91|23.44|0
1643673030000|2022-01-31 23:50:30|25.91|23.44|25.96|23.48|25.96|23.48|25.91|23.44|0
1643673040000|2022-01-31 23:50:40|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1643673050000|2022-01-31 23:50:50|25.93|23.46|26|23.53|26|23.53|25.93|23.46|0
1643673060000|2022-01-31 23:51:00|26.05|23.57|25.96|23.48|26.05|23.57|25.96|23.48|0
1643673070000|2022-01-31 23:51:10|25.91|23.44|25.79|23.33|25.91|23.44|25.79|23.33|0
1643673080000|2022-01-31 23:51:20|25.77|23.31|25.77|23.31|25.77|23.31|25.77|23.31|0
1643673100000|2022-01-31 23:51:40|25.81|23.36|25.77|23.31|25.81|23.36|25.77|23.31|0
1643673210000|2022-01-31 23:53:30|25.72|23.27|25.81|23.36|25.81|23.36|25.72|23.27|0
1643673230000|2022-01-31 23:53:50||23.35||23.35||23.35||23.35|0
1643673240000|2022-01-31 23:54:00|25.77|23.31|25.77|23.31|25.77|23.31|25.77|23.31|0
1643673260000|2022-01-31 23:54:20|25.81|23.35|25.81|23.35|25.81|23.35|25.81|23.35|0
1643673310000|2022-01-31 23:55:10|25.84|23.37|25.86|23.4|25.86|23.4|25.84|23.37|0
1643673320000|2022-01-31 23:55:20|25.91|23.44|25.86|23.4|25.91|23.44|25.86|23.4|0
1643673330000|2022-01-31 23:55:30|25.88|23.42|25.91|23.44|25.91|23.44|25.88|23.42|0
1643673340000|2022-01-31 23:55:40|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1643673360000|2022-01-31 23:56:00|25.91|23.44|25.91|23.44|25.93|23.46|25.91|23.44|0
1643673370000|2022-01-31 23:56:10|25.93|23.46|25.93|23.46|25.93|23.46|25.91|23.44|0
1643673380000|2022-01-31 23:56:20|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1643673390000|2022-01-31 23:56:30|25.86|23.4|25.81|23.35|25.86|23.4|25.81|23.35|0
1643673400000|2022-01-31 23:56:40|25.77|23.31|25.67|23.23|25.77|23.31|25.67|23.23|0
1643673410000|2022-01-31 23:56:50|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1643673420000|2022-01-31 23:57:00|25.67|23.23|25.76|23.31|25.76|23.31|25.67|23.23|0
1643673430000|2022-01-31 23:57:10|25.81|23.35|25.72|23.27|25.81|23.35|25.72|23.27|0
1643673440000|2022-01-31 23:57:20|25.67|23.23|25.76|23.31|25.76|23.31|25.67|23.23|0
1643673450000|2022-01-31 23:57:30|25.81|23.35|25.81|23.35|25.81|23.35|25.79|23.33|0
1643673480000|2022-01-31 23:58:00|25.86|23.4|25.81|23.35|25.86|23.4|25.81|23.35|0
1643673490000|2022-01-31 23:58:10|25.76|23.31|25.76|23.31|25.76|23.31|25.76|23.31|0
1643673500000|2022-01-31 23:58:20|25.79|23.33|25.81|23.35|25.81|23.35|25.76|23.31|0
1643673520000|2022-01-31 23:58:40|25.79|23.33|25.81|23.35|25.81|23.35|25.79|23.33|0
1643673540000|2022-01-31 23:59:00|25.76|23.31|25.81|23.35|25.81|23.35|25.76|23.31|0
1643673550000|2022-01-31 23:59:10|25.86|23.39|25.86|23.39|25.86|23.39|25.86|23.39|0
1643673560000|2022-01-31 23:59:20|25.9|23.44|25.9|23.44|25.9|23.44|25.9|23.44|0
1643673570000|2022-01-31 23:59:30|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1643673580000|2022-01-31 23:59:40|25.81|23.35|25.79|23.33|25.81|23.35|25.79|23.33|0
1643673590000|2022-01-31 23:59:50|25.76|23.31|25.86|23.39|25.86|23.39|25.76|23.31|0
1643673600000|2022-02-01 00:00:00|25.9|23.44|25.76|23.31|25.9|23.44|25.76|23.31|0
1643673630000|2022-02-01 00:00:30|25.81|23.35|25.86|23.39|25.86|23.39|25.81|23.35|0
1643673640000|2022-02-01 00:00:40|25.76|23.31|25.76|23.31|25.76|23.31|25.76|23.31|0
1643673650000|2022-02-01 00:00:50|25.81|23.35|25.81|23.35|25.81|23.35|25.81|23.35|0
1643673660000|2022-02-01 00:01:00|25.76|23.31|25.76|23.31|25.76|23.31|25.76|23.31|0
1643673670000|2022-02-01 00:01:10|25.81|23.35|25.76|23.31|25.81|23.35|25.76|23.31|0
1643673700000|2022-02-01 00:01:40|25.81|23.35|25.86|23.39|25.86|23.39|25.81|23.35|0
1643673710000|2022-02-01 00:01:50|25.9|23.44|25.9|23.44|25.9|23.44|25.9|23.44|0
1643673720000|2022-02-01 00:02:00|26|23.52|25.95|23.48|26|23.52|25.95|23.48|0
1643673730000|2022-02-01 00:02:10|26|23.52|26|23.52|26|23.52|26|23.52|0
1643673740000|2022-02-01 00:02:20|25.95|23.48|25.86|23.39|25.95|23.48|25.86|23.39|0
1643673750000|2022-02-01 00:02:30|25.9|23.44|25.86|23.39|25.9|23.44|25.86|23.39|0
1643673760000|2022-02-01 00:02:40|25.9|23.44|25.9|23.44|25.9|23.44|25.9|23.44|0
1643673770000|2022-02-01 00:02:50|25.86|23.39|25.86|23.39|25.86|23.39|25.83|23.37|0
1643673780000|2022-02-01 00:03:00|25.9|23.44|25.9|23.44|25.9|23.44|25.86|23.39|0
1643673790000|2022-02-01 00:03:10|25.86|23.39|25.78|23.33|25.86|23.39|25.78|23.33|0
1643673800000|2022-02-01 00:03:20|25.76|23.31|25.76|23.31|25.81|23.35|25.76|23.31|0
1643673810000|2022-02-01 00:03:30|25.81|23.35|25.81|23.35|25.81|23.35|25.81|23.35|0
1643673820000|2022-02-01 00:03:40|25.76|23.31|25.76|23.31|25.76|23.31|25.76|23.31|0
1643673830000|2022-02-01 00:03:50|25.81|23.35|25.76|23.31|25.81|23.35|25.76|23.31|0
1643673850000|2022-02-01 00:04:10|25.81|23.35|25.76|23.31|25.81|23.35|25.76|23.31|0
1643673860000|2022-02-01 00:04:20|25.81|23.35|25.81|23.35|25.81|23.35|25.81|23.35|0
1643673870000|2022-02-01 00:04:30|25.85|23.39|25.85|23.39|25.85|23.39|25.85|23.39|0
1643673880000|2022-02-01 00:04:40|25.81|23.35|25.81|23.35|25.85|23.39|25.76|23.31|0
1643673890000|2022-02-01 00:04:50|25.85|23.39|25.78|23.33|25.85|23.39|25.78|23.33|0
1643673900000|2022-02-01 00:05:00|25.83|23.37|25.9|23.43|25.9|23.43|25.83|23.37|0
1643673910000|2022-02-01 00:05:10|25.88|23.41|25.78|23.33|25.88|23.41|25.78|23.33|0
1643673920000|2022-02-01 00:05:20|25.85|23.39|25.81|23.35|25.85|23.39|25.81|23.35|0
1643673930000|2022-02-01 00:05:30|25.85|23.39|25.85|23.39|25.85|23.39|25.76|23.31|0
1643673940000|2022-02-01 00:05:40|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1643673950000|2022-02-01 00:05:50|25.99|23.52|25.92|23.45|25.99|23.52|25.92|23.45|0
1643673960000|2022-02-01 00:06:00|25.99|23.52|25.99|23.52|25.99|23.52|25.99|23.52|0
1643673970000|2022-02-01 00:06:10|25.81|23.35|25.76|23.31|25.81|23.35|25.76|23.31|0
1643673980000|2022-02-01 00:06:20|25.81|23.35|25.81|23.35|25.83|23.37|25.81|23.35|0
1643673990000|2022-02-01 00:06:30|25.85|23.39|25.85|23.39|25.85|23.39|25.85|23.39|0
1643674000000|2022-02-01 00:06:40|25.9|23.43|25.95|23.48|25.95|23.48|25.9|23.43|0
1643674010000|2022-02-01 00:06:50|25.99|23.52|25.95|23.48|25.99|23.52|25.95|23.48|0
1643674020000|2022-02-01 00:07:00|25.92|23.45|25.9|23.43|25.92|23.45|25.9|23.43|0
1643674030000|2022-02-01 00:07:10|25.85|23.39|25.95|23.48|25.95|23.48|25.85|23.39|0
1643674040000|2022-02-01 00:07:20|25.9|23.43|25.9|23.43|25.92|23.45|25.9|23.43|0
1643674050000|2022-02-01 00:07:30|25.95|23.48|25.9|23.43|25.95|23.48|25.9|23.43|0
1643674060000|2022-02-01 00:07:40|25.95|23.48|25.95|23.48|25.95|23.48|25.9|23.43|0
1643674070000|2022-02-01 00:07:50|25.9|23.43|25.9|23.43|25.92|23.45|25.9|23.43|0
1643674080000|2022-02-01 00:08:00|25.95|23.48|25.9|23.43|25.95|23.48|25.9|23.43|0
1643674090000|2022-02-01 00:08:10|25.95|23.47|25.9|23.43|25.95|23.47|25.9|23.43|0
1643674100000|2022-02-01 00:08:20|25.92|23.45|25.9|23.43|25.95|23.47|25.9|23.43|0
1643674110000|2022-02-01 00:08:30|25.87|23.41|25.95|23.47|25.95|23.47|25.87|23.41|0
1643674120000|2022-02-01 00:08:40|25.85|23.39|25.81|23.35|25.85|23.39|25.81|23.35|0
1643674130000|2022-02-01 00:08:50|25.83|23.37|25.71|23.26|25.83|23.37|25.71|23.26|0
1643674140000|2022-02-01 00:09:00|25.69|23.24|25.71|23.26|25.71|23.26|25.62|23.18|0
1643674150000|2022-02-01 00:09:10|25.62|23.18|25.62|23.18|25.67|23.22|25.62|23.18|0
1643674160000|2022-02-01 00:09:20|25.64|23.2|25.67|23.22|25.71|23.26|25.62|23.18|0
1643674170000|2022-02-01 00:09:30|25.64|23.2|25.67|23.22|25.67|23.22|25.62|23.18|0
1643674180000|2022-02-01 00:09:40|25.66|23.18|25.62|23.18|25.66|23.18|25.62|23.18|0
1643674190000|2022-02-01 00:09:50|25.57|23.14|25.62|23.18|25.62|23.18|25.57|23.14|0
1643674200000|2022-02-01 00:10:00|25.66|23.22|25.76|23.3|25.76|23.3|25.66|23.22|0
1643674210000|2022-02-01 00:10:10|25.69|23.24|25.66|23.22|25.69|23.24|25.66|23.22|0
1643674220000|2022-02-01 00:10:20|25.64|23.2|25.62|23.18|25.64|23.2|25.59|23.16|0
1643674230000|2022-02-01 00:10:30|25.59|23.16|25.62|23.18|25.62|23.18|25.59|23.16|0
1643674240000|2022-02-01 00:10:40|25.59|23.16|25.59|23.16|25.62|23.18|25.59|23.16|0
1643674250000|2022-02-01 00:10:50|25.57|23.14|25.53|23.09|25.57|23.14|25.53|23.09|0
1643674260000|2022-02-01 00:11:00|25.57|23.14|25.53|23.09|25.57|23.14|25.53|23.09|0
1643674270000|2022-02-01 00:11:10|25.52|23.11|25.55|23.11|25.55|23.11|25.52|23.11|0
1643674280000|2022-02-01 00:11:20|25.62|23.18|25.62|23.18|25.66|23.22|25.62|23.18|0
1643674290000|2022-02-01 00:11:30|25.66|23.22|25.71|23.26|25.71|23.26|25.66|23.22|0
1643674300000|2022-02-01 00:11:40|25.69|23.24|25.62|23.18|25.69|23.24|25.62|23.18|0
1643674310000|2022-02-01 00:11:50|25.66|23.22|25.66|23.22|25.66|23.22|25.66|23.22|0
1643674320000|2022-02-01 00:12:00|25.62|23.18|25.8|23.35|25.8|23.35|25.62|23.18|0
1643674330000|2022-02-01 00:12:10|25.76|23.3|25.8|23.35|25.8|23.35|25.76|23.3|0
1643674340000|2022-02-01 00:12:20|25.85|23.39|25.78|23.32|25.85|23.39|25.76|23.3|0
1643674350000|2022-02-01 00:12:30|25.8|23.35|25.8|23.35|25.8|23.35|25.8|23.35|0
1643674360000|2022-02-01 00:12:40|25.83|23.37|25.66|23.22|25.85|23.39|25.66|23.22|0
1643674370000|2022-02-01 00:12:50|25.62|23.18|25.66|23.22|25.66|23.22|25.62|23.18|0
1643674380000|2022-02-01 00:13:00|25.64|23.2|25.62|23.18|25.64|23.2|25.62|23.18|0
1643674390000|2022-02-01 00:13:10|25.66|23.22|25.57|23.13|25.66|23.22|25.57|23.13|0
1643674400000|2022-02-01 00:13:20|25.62|23.18|25.66|23.22|25.66|23.22|25.62|23.18|0
1643674410000|2022-02-01 00:13:30|25.59|23.15|25.52|23.09|25.59|23.15|25.52|23.09|0
1643674420000|2022-02-01 00:13:40|25.57|23.13|25.59|23.15|25.62|23.18|25.57|23.13|0
1643674430000|2022-02-01 00:13:50|25.62|23.18|25.57|23.13|25.62|23.18|25.57|23.13|0
1643674440000|2022-02-01 00:14:00|25.59|23.15|25.62|23.18|25.62|23.18|25.59|23.15|0
1643674450000|2022-02-01 00:14:10|25.66|23.22|25.64|23.2|25.66|23.22|25.64|23.2|0
1643674460000|2022-02-01 00:14:20|25.71|23.26|25.71|23.26|25.71|23.26|25.66|23.22|0
1643674470000|2022-02-01 00:14:30|25.73|23.28|25.76|23.3|25.76|23.3|25.73|23.28|0
1643674480000|2022-02-01 00:14:40|25.73|23.28|25.71|23.26|25.73|23.28|25.71|23.26|0
1643674490000|2022-02-01 00:14:50|25.73|23.28|25.71|23.26|25.73|23.28|25.71|23.26|0
1643674500000|2022-02-01 00:15:00|25.64|23.2|25.85|23.39|25.85|23.39|25.64|23.2|0
1643674510000|2022-02-01 00:15:10|25.8|23.34|25.85|23.39|25.85|23.39|25.8|23.34|0
1643674520000|2022-02-01 00:15:20|25.8|23.34|25.66|23.22|25.8|23.34|25.66|23.22|0
1643674530000|2022-02-01 00:15:30|25.75|23.3|25.82|23.36|25.9|23.43|25.75|23.3|0
1643674540000|2022-02-01 00:15:40|25.85|23.39|25.78|23.32|25.85|23.39|25.78|23.32|0
1643674550000|2022-02-01 00:15:50|25.8|23.34|25.89|23.43|25.89|23.43|25.8|23.34|0
1643674560000|2022-02-01 00:16:00|25.82|23.36|25.87|23.41|25.87|23.41|25.82|23.36|0
1643674570000|2022-02-01 00:16:10|25.89|23.43|25.87|23.41|25.89|23.43|25.85|23.39|0
1643674580000|2022-02-01 00:16:20|25.85|23.39|25.89|23.43|25.89|23.43|25.85|23.39|0
1643674590000|2022-02-01 00:16:30|25.94|23.47|25.94|23.47|25.94|23.47|25.89|23.43|0
1643674600000|2022-02-01 00:16:40|25.89|23.43|25.85|23.39|25.89|23.43|25.85|23.39|0
1643674610000|2022-02-01 00:16:50|25.8|23.34|25.85|23.39|25.85|23.39|25.8|23.34|0
1643674620000|2022-02-01 00:17:00|25.82|23.36|25.89|23.43|25.89|23.43|25.82|23.36|0
1643674630000|2022-02-01 00:17:10|25.94|23.47|25.94|23.47|25.99|23.51|25.94|23.47|0
1643674640000|2022-02-01 00:17:20|25.99|23.51|25.99|23.51|25.99|23.51|25.99|23.51|0
1643674660000|2022-02-01 00:17:40|26.03|23.56|25.99|23.51|26.03|23.56|25.99|23.51|0
1643674670000|2022-02-01 00:17:50|25.94|23.47|25.94|23.47|25.94|23.47|25.92|23.45|0
1643674680000|2022-02-01 00:18:00|25.89|23.43|25.99|23.51|25.99|23.51|25.89|23.43|0
1643674700000|2022-02-01 00:18:20|25.94|23.47|25.89|23.43|25.94|23.47|25.89|23.43|0
1643674710000|2022-02-01 00:18:30|25.92|23.45|25.94|23.47|25.99|23.51|25.92|23.45|0
1643674720000|2022-02-01 00:18:40|25.89|23.43|25.94|23.47|25.94|23.47|25.89|23.43|0
1643674730000|2022-02-01 00:18:50|25.89|23.43|25.94|23.47|25.94|23.47|25.89|23.43|0
1643674740000|2022-02-01 00:19:00|25.92|23.45|25.85|23.38|25.92|23.45|25.85|23.38|0
1643674750000|2022-02-01 00:19:10|25.82|23.36|25.71|23.26|25.82|23.36|25.71|23.26|0
1643674760000|2022-02-01 00:19:20|25.66|23.22|25.73|23.28|25.73|23.28|25.66|23.22|0
1643674770000|2022-02-01 00:19:30|25.75|23.3|25.8|23.34|25.8|23.34|25.75|23.3|0
1643674780000|2022-02-01 00:19:40|25.85|23.38|25.71|23.26|25.85|23.38|25.71|23.26|0
1643674790000|2022-02-01 00:19:50|25.75|23.3|25.71|23.26|25.75|23.3|25.71|23.26|0
1643674800000|2022-02-01 00:20:00|25.73|23.28|25.75|23.3|25.75|23.3|25.71|23.26|0
1643674830000|2022-02-01 00:20:30|25.8|23.34|25.8|23.34|25.8|23.34|25.8|23.34|0
1643674850000|2022-02-01 00:20:50|25.85|23.38|25.85|23.38|25.87|23.4|25.85|23.38|0
1643674860000|2022-02-01 00:21:00|25.8|23.34|25.77|23.32|25.8|23.34|25.77|23.32|0
1643674870000|2022-02-01 00:21:10|25.8|23.34|25.8|23.34|25.82|23.36|25.8|23.34|0
1643674880000|2022-02-01 00:21:20|25.75|23.3|25.8|23.34|25.8|23.34|25.75|23.3|0
1643674890000|2022-02-01 00:21:30|25.85|23.38|25.75|23.3|25.85|23.38|25.75|23.3|0
1643674900000|2022-02-01 00:21:40|25.8|23.34|25.75|23.3|25.8|23.34|25.75|23.3|0
1643674910000|2022-02-01 00:21:50|25.77|23.32|25.75|23.3|25.77|23.32|25.75|23.3|0
1643674920000|2022-02-01 00:22:00|25.7|23.26|25.7|23.26|25.7|23.26|25.7|23.26|0
1643674930000|2022-02-01 00:22:10|25.66|23.21|25.68|23.23|25.7|23.26|25.66|23.21|0
1643674940000|2022-02-01 00:22:20|25.66|23.21|25.68|23.23|25.7|23.26|25.66|23.21|0
1643674950000|2022-02-01 00:22:30|25.66|23.21|25.68|23.23|25.68|23.23|25.66|23.21|0
1643674960000|2022-02-01 00:22:40|25.66|23.21|25.7|23.26|25.7|23.26|25.66|23.21|0
1643674970000|2022-02-01 00:22:50|25.66|23.21|25.66|23.21|25.66|23.21|25.66|23.21|0
1643674980000|2022-02-01 00:23:00|25.61|23.17|25.66|23.21|25.66|23.21|25.61|23.17|0
1643674990000|2022-02-01 00:23:10|25.63|23.19|25.66|23.21|25.66|23.21|25.63|23.19|0
1643675010000|2022-02-01 00:23:30|25.68|23.23|25.7|23.26|25.7|23.26|25.68|23.23|0
1643675020000|2022-02-01 00:23:40|25.73|23.28|25.7|23.26|25.73|23.28|25.7|23.26|0
1643675030000|2022-02-01 00:23:50|25.68|23.23|25.7|23.26|25.7|23.26|25.68|23.23|0
1643675040000|2022-02-01 00:24:00|25.75|23.3|25.73|23.28|25.75|23.3|25.7|23.26|0
1643675050000|2022-02-01 00:24:10|25.75|23.3|25.8|23.34|25.8|23.34|25.75|23.3|0
1643675060000|2022-02-01 00:24:20|25.77|23.32|25.84|23.38|25.84|23.38|25.77|23.32|0
1643675080000|2022-02-01 00:24:40|25.89|23.42|25.87|23.4|25.89|23.42|25.84|23.38|0
1643675090000|2022-02-01 00:24:50|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1643675100000|2022-02-01 00:25:00|25.89|23.42|25.94|23.47|25.94|23.47|25.89|23.42|0
1643675110000|2022-02-01 00:25:10|25.91|23.44|25.98|23.51|25.98|23.51|25.91|23.44|0
1643675120000|2022-02-01 00:25:20|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1643675130000|2022-02-01 00:25:30|25.96|23.49|25.94|23.47|25.96|23.49|25.94|23.47|0
1643675160000|2022-02-01 00:26:00|25.89|23.42|25.89|23.42|25.89|23.42|25.89|23.42|0
1643675170000|2022-02-01 00:26:10|25.86|23.4|25.89|23.42|25.89|23.42|25.86|23.4|0
1643675180000|2022-02-01 00:26:20|25.84|23.38|25.89|23.42|25.89|23.42|25.84|23.38|0
1643675190000|2022-02-01 00:26:30|25.86|23.4|25.84|23.38|25.86|23.4|25.84|23.38|0
1643675220000|2022-02-01 00:27:00|25.8|23.34|25.8|23.34|25.8|23.34|25.8|23.34|0
1643675230000|2022-02-01 00:27:10|25.84|23.38|25.89|23.42|25.89|23.42|25.82|23.36|0
1643675260000|2022-02-01 00:27:40|25.86|23.4|25.82|23.36|25.86|23.4|25.82|23.36|0
1643675270000|2022-02-01 00:27:50|25.84|23.38|25.89|23.42|25.89|23.42|25.84|23.38|0
1643675280000|2022-02-01 00:28:00|25.91|23.44|25.89|23.42|25.91|23.44|25.89|23.42|0
1643675290000|2022-02-01 00:28:10|25.91|23.44|25.98|23.51|25.98|23.51|25.91|23.44|0
1643675300000|2022-02-01 00:28:20|25.96|23.49|25.89|23.42|25.96|23.49|25.89|23.42|0
1643675310000|2022-02-01 00:28:30|25.84|23.38|25.89|23.42|25.89|23.42|25.84|23.38|0
1643675320000|2022-02-01 00:28:40|25.91|23.44|25.93|23.46|25.93|23.46|25.89|23.42|0
1643675330000|2022-02-01 00:28:50|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1643675340000|2022-02-01 00:29:00|25.93|23.46|25.93|23.46|25.93|23.46|25.91|23.44|0
1643675350000|2022-02-01 00:29:10|25.91|23.44|25.89|23.42|25.91|23.44|25.89|23.42|0
1643675360000|2022-02-01 00:29:20|25.91|23.44|25.89|23.42|25.91|23.44|25.89|23.42|0
1643675390000|2022-02-01 00:29:50|25.86|23.4|25.89|23.42|25.89|23.42|25.86|23.4|0
1643675400000|2022-02-01 00:30:00|25.86|23.4|25.89|23.42|25.89|23.42|25.86|23.4|0
1643675410000|2022-02-01 00:30:10|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1643675430000|2022-02-01 00:30:30|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1643675440000|2022-02-01 00:30:40|25.89|23.42|25.79|23.34|25.89|23.42|25.79|23.34|0
1643675450000|2022-02-01 00:30:50|25.75|23.29|25.79|23.34|25.79|23.34|25.75|23.29|0
1643675470000|2022-02-01 00:31:10|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1643675480000|2022-02-01 00:31:20|25.79|23.34|25.75|23.29|25.79|23.34|25.75|23.29|0
1643675490000|2022-02-01 00:31:30|25.79|23.34|25.79|23.34|25.82|23.36|25.79|23.34|0
1643675500000|2022-02-01 00:31:40|25.82|23.36|25.79|23.34|25.82|23.36|25.79|23.34|0
1643675510000|2022-02-01 00:31:50|25.75|23.29|25.75|23.29|25.75|23.29|25.75|23.29|0
1643675520000|2022-02-01 00:32:00|25.68|23.23|25.68|23.23|25.72|23.27|25.68|23.23|0
1643675530000|2022-02-01 00:32:10|25.7|23.25|25.68|23.23|25.72|23.27|25.68|23.23|0
1643675540000|2022-02-01 00:32:20|25.7|23.25|25.67|23.23|25.7|23.25|25.65|23.21|0
1643675550000|2022-02-01 00:32:30|25.7|23.25|25.72|23.27|25.72|23.27|25.7|23.25|0
1643675560000|2022-02-01 00:32:40|25.7|23.25|25.75|23.29|25.75|23.29|25.67|23.23|0
1643675570000|2022-02-01 00:32:50|25.79|23.34|25.84|23.38|25.84|23.38|25.79|23.34|0
1643675580000|2022-02-01 00:33:00|25.79|23.34|25.84|23.38|25.84|23.38|25.79|23.34|0
1643675590000|2022-02-01 00:33:10|25.86|23.4|25.86|23.4|25.89|23.42|25.84|23.38|0
1643675600000|2022-02-01 00:33:20|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1643675610000|2022-02-01 00:33:30|25.81|23.36|25.84|23.38|25.84|23.38|25.81|23.36|0
1643675620000|2022-02-01 00:33:40|25.81|23.36|25.81|23.36|25.81|23.36|25.79|23.34|0
1643675630000|2022-02-01 00:33:50|25.79|23.34|25.81|23.36|25.81|23.36|25.79|23.34|0
1643675640000|2022-02-01 00:34:00|25.79|23.34|25.7|23.25|25.79|23.34|25.65|23.21|0
1643675650000|2022-02-01 00:34:10|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1643675660000|2022-02-01 00:34:20|25.7|23.25|25.72|23.27|25.72|23.27|25.7|23.25|0
1643675670000|2022-02-01 00:34:30|25.74|23.29|25.79|23.33|25.79|23.33|25.74|23.29|0
1643675690000|2022-02-01 00:34:50|25.84|23.38|25.77|23.31|25.84|23.38|25.77|23.31|0
1643675700000|2022-02-01 00:35:00|25.79|23.33|25.84|23.38|25.84|23.38|25.79|23.33|0
1643675710000|2022-02-01 00:35:10|25.86|23.4|25.86|23.4|25.86|23.4|25.84|23.38|0
1643675720000|2022-02-01 00:35:20|25.84|23.38|25.86|23.4|25.86|23.4|25.84|23.38|0
1643675730000|2022-02-01 00:35:30|25.84|23.38|25.79|23.33|25.84|23.38|25.79|23.33|0
1643675740000|2022-02-01 00:35:40|25.65|23.21|25.67|23.23|25.7|23.25|25.65|23.21|0
1643675750000|2022-02-01 00:35:50|25.7|23.25|25.65|23.21|25.7|23.25|25.65|23.21|0
1643675770000|2022-02-01 00:36:10|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1643675780000|2022-02-01 00:36:20|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1643675790000|2022-02-01 00:36:30|25.67|23.23|25.65|23.21|25.67|23.23|25.65|23.21|0
1643675820000|2022-02-01 00:37:00|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1643675840000|2022-02-01 00:37:20|25.74|23.29|25.74|23.29|25.74|23.29|25.74|23.29|0
1643675860000|2022-02-01 00:37:40|25.65|23.21|25.74|23.29|25.74|23.29|25.65|23.21|0
1643675870000|2022-02-01 00:37:50|25.7|23.25|25.7|23.25|25.72|23.27|25.7|23.25|0
1643675880000|2022-02-01 00:38:00|25.72|23.27|25.74|23.29|25.74|23.29|25.72|23.27|0
1643675900000|2022-02-01 00:38:20|25.76|23.31|25.76|23.31|25.76|23.31|25.76|23.31|0
1643675910000|2022-02-01 00:38:30|25.79|23.33|25.84|23.38|25.84|23.38|25.79|23.33|0
1643675930000|2022-02-01 00:38:50|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1643675940000|2022-02-01 00:39:00|25.86|23.4|25.93|23.46|25.93|23.46|25.86|23.4|0
1643675950000|2022-02-01 00:39:10|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1643675970000|2022-02-01 00:39:30|25.86|23.4|25.84|23.37|25.86|23.4|25.81|23.35|0
1643675980000|2022-02-01 00:39:40|25.81|23.35|25.79|23.33|25.81|23.35|25.79|23.33|0
1643675990000|2022-02-01 00:39:50|25.74|23.29|25.79|23.33|25.79|23.33|25.74|23.29|0
1643676000000|2022-02-01 00:40:00|25.76|23.31|25.74|23.29|25.79|23.33|25.74|23.29|0
1643676020000|2022-02-01 00:40:20|25.76|23.31|25.74|23.29|25.76|23.31|25.74|23.29|0
1643676030000|2022-02-01 00:40:30|25.79|23.33|25.79|23.33|25.79|23.33|25.79|23.33|0
1643676040000|2022-02-01 00:40:40|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1643676050000|2022-02-01 00:40:50|25.79|23.33|25.79|23.33|25.79|23.33|25.79|23.33|0
1643676060000|2022-02-01 00:41:00|25.74|23.29|25.76|23.31|25.79|23.33|25.74|23.29|0
1643676070000|2022-02-01 00:41:10|25.79|23.33|25.79|23.33|25.79|23.33|25.76|23.31|0
1643676100000|2022-02-01 00:41:40|25.83|23.37|25.83|23.37|25.83|23.37|25.79|23.33|0
1643676110000|2022-02-01 00:41:50|25.86|23.39|25.83|23.37|25.86|23.39|25.83|23.37|0
1643676120000|2022-02-01 00:42:00|25.79|23.33|25.83|23.37|25.83|23.37|25.79|23.33|0
1643676130000|2022-02-01 00:42:10|25.79|23.33|25.79|23.33|25.81|23.35|25.79|23.33|0
1643676140000|2022-02-01 00:42:20|25.76|23.31|25.74|23.29|25.76|23.31|25.74|23.29|0
1643676150000|2022-02-01 00:42:30|25.69|23.25|25.65|23.2|25.69|23.25|25.65|23.2|0
1643676160000|2022-02-01 00:42:40|25.74|23.29|25.74|23.29|25.74|23.29|25.74|23.29|0
1643676170000|2022-02-01 00:42:50|25.69|23.25|25.69|23.25|25.69|23.25|25.69|23.25|0
1643676180000|2022-02-01 00:43:00|25.65|23.2|25.69|23.25|25.69|23.25|25.65|23.2|0
1643676190000|2022-02-01 00:43:10|25.67|23.22|25.67|23.22|25.67|23.22|25.67|23.22|0
1643676200000|2022-02-01 00:43:20|25.69|23.25|25.69|23.25|25.69|23.25|25.69|23.25|0
1643676220000|2022-02-01 00:43:40|25.65|23.2|25.65|23.2|25.67|23.22|25.65|23.2|0
1643676250000|2022-02-01 00:44:10|25.67|23.22|25.67|23.22|25.67|23.22|25.67|23.22|0
1643676260000|2022-02-01 00:44:20|25.65|23.2|25.65|23.2|25.65|23.2|25.65|23.2|0
1643676270000|2022-02-01 00:44:30|25.69|23.25|25.69|23.25|25.69|23.25|25.69|23.25|0
1643676280000|2022-02-01 00:44:40|25.67|23.22|25.69|23.25|25.69|23.25|25.67|23.22|0
1643676290000|2022-02-01 00:44:50|25.71|23.27|25.69|23.25|25.71|23.27|25.69|23.25|0
1643676320000|2022-02-01 00:45:20|25.74|23.29|25.79|23.33|25.79|23.33|25.74|23.29|0
1643676330000|2022-02-01 00:45:30|25.74|23.29|25.83|23.37|25.83|23.37|25.74|23.29|0
1643676340000|2022-02-01 00:45:40|25.81|23.35|25.83|23.37|25.83|23.37|25.81|23.35|0
1643676350000|2022-02-01 00:45:50|25.88|23.41|25.78|23.33|25.88|23.41|25.78|23.33|0
1643676370000|2022-02-01 00:46:10|25.81|23.35|25.83|23.37|25.83|23.37|25.81|23.35|0
1643676380000|2022-02-01 00:46:20|25.88|23.41|25.88|23.41|25.88|23.41|25.88|23.41|0
1643676390000|2022-02-01 00:46:30|25.83|23.37|25.88|23.41|25.88|23.41|25.83|23.37|0
1643676410000|2022-02-01 00:46:50|25.81|23.35|25.88|23.41|25.88|23.41|25.81|23.35|0
1643676420000|2022-02-01 00:47:00|25.83|23.37|25.85|23.39|25.88|23.41|25.83|23.37|0
1643676430000|2022-02-01 00:47:10|25.88|23.41|25.88|23.41|25.88|23.41|25.88|23.41|0
1643676440000|2022-02-01 00:47:20|25.85|23.39|25.88|23.41|25.9|23.43|25.85|23.39|0
1643676450000|2022-02-01 00:47:30|25.92|23.46|25.97|23.5|25.97|23.5|25.92|23.46|0
1643676470000|2022-02-01 00:47:50|26.02|23.54|26.02|23.54|26.02|23.54|25.97|23.5|0
1643676480000|2022-02-01 00:48:00|26.07|23.58|26.16|23.67|26.16|23.67|26.07|23.58|0
1643676490000|2022-02-01 00:48:10|26.11|23.63|26.16|23.67|26.16|23.67|26.11|23.63|0
1643676520000|2022-02-01 00:48:40|26.21|23.71|26.25|23.75|26.25|23.75|26.16|23.67|0
1643676530000|2022-02-01 00:48:50|26.21|23.71|26.18|23.69|26.21|23.71|26.18|23.69|0
1643676540000|2022-02-01 00:49:00|26.21|23.71|26.11|23.62|26.21|23.71|26.11|23.62|0
1643676550000|2022-02-01 00:49:10|26.16|23.67|26.06|23.58|26.16|23.67|26.06|23.58|0
1643676560000|2022-02-01 00:49:20|26.11|23.62|26.11|23.62|26.11|23.62|26.09|23.6|0
1643676570000|2022-02-01 00:49:30|26.09|23.6|26.16|23.67|26.16|23.67|26.06|23.58|0
1643676580000|2022-02-01 00:49:40|26.13|23.64|26.16|23.67|26.16|23.67|26.13|23.64|0
1643676590000|2022-02-01 00:49:50|26.11|23.62|26.13|23.64|26.13|23.64|26.11|23.62|0
1643676600000|2022-02-01 00:50:00|26.16|23.67|26.21|23.71|26.21|23.71|26.16|23.67|0
1643676610000|2022-02-01 00:50:10|26.16|23.67|26.21|23.71|26.21|23.71|26.16|23.67|0
1643676620000|2022-02-01 00:50:20|26.25|23.75|26.21|23.71|26.25|23.75|26.21|23.71|0
1643676630000|2022-02-01 00:50:30|26.23|23.73|26.35|23.84|26.35|23.84|26.23|23.73|0
1643676640000|2022-02-01 00:50:40|26.39|23.88|26.32|23.82|26.39|23.88|26.32|23.82|0
1643676650000|2022-02-01 00:50:50|26.3|23.79|26.3|23.79|26.35|23.84|26.3|23.79|0
1643676660000|2022-02-01 00:51:00|26.25|23.75|26.25|23.75|26.25|23.75|26.25|23.75|0
1643676670000|2022-02-01 00:51:10|26.2|23.71|26.18|23.69|26.2|23.71|26.16|23.67|0
1643676680000|2022-02-01 00:51:20|26.16|23.67|26.2|23.71|26.2|23.71|26.16|23.67|0
1643676690000|2022-02-01 00:51:30|26.25|23.75|26.23|23.73|26.25|23.75|26.23|23.73|0
1643676700000|2022-02-01 00:51:40|26.25|23.75|26.27|23.77|26.27|23.77|26.23|23.73|0
1643676710000|2022-02-01 00:51:50|26.3|23.79|26.3|23.79|26.3|23.79|26.3|23.79|0
1643676720000|2022-02-01 00:52:00|26.27|23.77|26.25|23.75|26.27|23.77|26.25|23.75|0
1643676730000|2022-02-01 00:52:10|26.23|23.73|26.16|23.67|26.23|23.73|26.16|23.67|0
1643676750000|2022-02-01 00:52:30|26.13|23.64|26.04|23.56|26.13|23.64|26.04|23.56|0
1643676760000|2022-02-01 00:52:40|26.06|23.58|26.04|23.56|26.06|23.58|25.97|23.5|0
1643676770000|2022-02-01 00:52:50|26.02|23.54|25.97|23.5|26.02|23.54|25.97|23.5|0
1643676780000|2022-02-01 00:53:00|26.02|23.54|26.04|23.56|26.06|23.58|26.02|23.54|0
1643676790000|2022-02-01 00:53:10|26.06|23.58|25.97|23.5|26.06|23.58|25.97|23.5|0
1643676800000|2022-02-01 00:53:20||23.49||23.49||23.49||23.49|0
1643676810000|2022-02-01 00:53:30|26.01|23.54|26.01|23.54|26.01|23.54|26.01|23.54|0
1643676830000|2022-02-01 00:53:50|26.06|23.58|26.06|23.58|26.06|23.58|26.04|23.56|0
1643676840000|2022-02-01 00:54:00|26.01|23.54|26.01|23.54|26.06|23.58|26.01|23.54|0
1643676860000|2022-02-01 00:54:20|25.97|23.49|25.92|23.45|25.97|23.49|25.92|23.45|0
1643676870000|2022-02-01 00:54:30|25.97|23.49|25.99|23.51|25.99|23.51|25.97|23.49|0
1643676880000|2022-02-01 00:54:40|25.97|23.49|25.97|23.49|25.97|23.49|25.97|23.49|0
1643676890000|2022-02-01 00:54:50|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1643676900000|2022-02-01 00:55:00|26.01|23.54|25.97|23.49|26.01|23.54|25.97|23.49|0
1643676910000|2022-02-01 00:55:10|26.01|23.54|26.01|23.54|26.01|23.54|26.01|23.54|0
1643676940000|2022-02-01 00:55:40|26.06|23.58|26.01|23.54|26.06|23.58|26.01|23.54|0
1643676950000|2022-02-01 00:55:50|26.06|23.58|26.15|23.66|26.15|23.66|26.06|23.58|0
1643676960000|2022-02-01 00:56:00|26.11|23.62|26.13|23.64|26.13|23.64|26.11|23.62|0
1643676970000|2022-02-01 00:56:10|26.11|23.62|26.01|23.54|26.11|23.62|26.01|23.54|0
1643676980000|2022-02-01 00:56:20|26.04|23.56|26.06|23.58|26.06|23.58|26.04|23.56|0
1643676990000|2022-02-01 00:56:30|26.04|23.56|26.01|23.54|26.04|23.56|26.01|23.54|0
1643677000000|2022-02-01 00:56:40|26.06|23.58|26.06|23.58|26.06|23.58|26.06|23.58|0
1643677010000|2022-02-01 00:56:50|26.11|23.62|26.11|23.62|26.11|23.62|26.11|23.62|0
1643677020000|2022-02-01 00:57:00|26.15|23.66|26.06|23.58|26.15|23.66|26.06|23.58|0
1643677030000|2022-02-01 00:57:10|26.11|23.62|26.15|23.66|26.15|23.66|26.11|23.62|0
1643677040000|2022-02-01 00:57:20|26.13|23.64|26.13|23.64|26.15|23.66|26.13|23.64|0
1643677050000|2022-02-01 00:57:30|26.11|23.62|26.06|23.58|26.11|23.62|26.06|23.58|0
1643677060000|2022-02-01 00:57:40|26.08|23.6|26.06|23.58|26.08|23.6|26.06|23.58|0
1643677070000|2022-02-01 00:57:50|26.11|23.62|26.06|23.58|26.11|23.62|26.06|23.58|0
1643677080000|2022-02-01 00:58:00|26.11|23.62|26.15|23.66|26.15|23.66|26.11|23.62|0
1643677090000|2022-02-01 00:58:10|26.13|23.64|26.15|23.66|26.15|23.66|26.13|23.64|0
1643677100000|2022-02-01 00:58:20|26.06|23.58|26.06|23.58|26.06|23.58|26.06|23.58|0
1643677110000|2022-02-01 00:58:30|26.08|23.6|26.11|23.62|26.11|23.62|26.08|23.6|0
1643677120000|2022-02-01 00:58:40|26.06|23.58|26.11|23.62|26.11|23.62|26.06|23.58|0
1643677130000|2022-02-01 00:58:50|26.13|23.64|26.13|23.64|26.13|23.64|26.13|23.64|0
1643677140000|2022-02-01 00:59:00|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1643677150000|2022-02-01 00:59:10|26.06|23.58|26.01|23.53|26.06|23.58|26.01|23.53|0
1643677170000|2022-02-01 00:59:30|25.96|23.49|26.01|23.53|26.01|23.53|25.96|23.49|0
1643677190000|2022-02-01 00:59:50|26.06|23.58|26.06|23.58|26.06|23.58|26.06|23.58|0
1643677210000|2022-02-01 01:00:10|26.03|23.55|25.92|23.45|26.03|23.55|25.92|23.45|0
1643677220000|2022-02-01 01:00:20|25.87|23.41|25.73|23.28|25.87|23.41|25.73|23.28|0
1643677240000|2022-02-01 01:00:40|25.78|23.32|25.82|23.36|25.82|23.36|25.78|23.32|0
1643677250000|2022-02-01 01:00:50|25.92|23.45|26.06|23.58|26.06|23.58|25.92|23.45|0
1643677260000|2022-02-01 01:01:00|26.11|23.62|25.96|23.49|26.11|23.62|25.96|23.49|0
1643677270000|2022-02-01 01:01:10|25.94|23.47|25.94|23.47|25.96|23.49|25.94|23.47|0
1643677280000|2022-02-01 01:01:20|25.92|23.45|25.85|23.38|25.92|23.45|25.85|23.38|0
1643677290000|2022-02-01 01:01:30|25.78|23.32|25.68|23.24|25.78|23.32|25.68|23.24|0
1643677300000|2022-02-01 01:01:40|25.64|23.2|25.64|23.2|25.64|23.2|25.64|23.2|0
1643677310000|2022-02-01 01:01:50|25.66|23.22|25.64|23.19|25.66|23.22|25.64|23.19|0
1643677320000|2022-02-01 01:02:00|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1643677340000|2022-02-01 01:02:20|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1643677350000|2022-02-01 01:02:30|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1643677360000|2022-02-01 01:02:40|25.7|23.26|25.73|23.28|25.73|23.28|25.7|23.26|0
1643677380000|2022-02-01 01:03:00|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1643677390000|2022-02-01 01:03:10|25.73|23.28|25.68|23.24|25.73|23.28|25.68|23.24|0
1643677400000|2022-02-01 01:03:20|25.7|23.26|25.68|23.24|25.7|23.26|25.68|23.24|0
1643677410000|2022-02-01 01:03:30|25.73|23.28|25.7|23.26|25.73|23.28|25.7|23.26|0
1643677420000|2022-02-01 01:03:40|25.68|23.24|25.73|23.28|25.73|23.28|25.68|23.24|0
1643677430000|2022-02-01 01:03:50|25.68|23.24|25.7|23.26|25.7|23.26|25.68|23.24|0
1643677440000|2022-02-01 01:04:00|25.73|23.28|25.7|23.26|25.73|23.28|25.68|23.24|0
1643677450000|2022-02-01 01:04:10|25.68|23.24|25.73|23.28|25.73|23.28|25.68|23.24|0
1643677460000|2022-02-01 01:04:20|25.68|23.24|25.73|23.28|25.73|23.28|25.68|23.24|0
1643677470000|2022-02-01 01:04:30|25.77|23.32|25.82|23.36|25.82|23.36|25.77|23.32|0
1643677480000|2022-02-01 01:04:40|25.87|23.4|25.87|23.4|25.89|23.42|25.87|23.4|0
1643677490000|2022-02-01 01:04:50|25.94|23.47|25.87|23.4|25.94|23.47|25.87|23.4|0
1643677500000|2022-02-01 01:05:00|25.89|23.42|25.89|23.42|25.89|23.42|25.89|23.42|0
1643677510000|2022-02-01 01:05:10|25.87|23.4|25.73|23.28|25.87|23.4|25.73|23.28|0
1643677520000|2022-02-01 01:05:20|25.77|23.32|25.77|23.32|25.77|23.32|25.77|23.32|0
1643677530000|2022-02-01 01:05:30|25.73|23.28|25.75|23.3|25.75|23.3|25.73|23.28|0
1643677540000|2022-02-01 01:05:40|25.73|23.28|25.7|23.26|25.73|23.28|25.7|23.26|0
1643677550000|2022-02-01 01:05:50|25.73|23.28|25.73|23.28|25.77|23.32|25.73|23.28|0
1643677560000|2022-02-01 01:06:00|25.7|23.26|25.7|23.26|25.73|23.28|25.7|23.26|0
1643677570000|2022-02-01 01:06:10|25.73|23.28|25.73|23.28|25.73|23.28|25.7|23.26|0
1643677580000|2022-02-01 01:06:20|25.75|23.3|25.75|23.3|25.75|23.3|25.73|23.28|0
1643677590000|2022-02-01 01:06:30|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1643677600000|2022-02-01 01:06:40|25.77|23.32|25.77|23.32|25.77|23.32|25.73|23.28|0
1643677610000|2022-02-01 01:06:50|25.82|23.36|25.87|23.4|25.87|23.4|25.82|23.36|0
1643677620000|2022-02-01 01:07:00|25.91|23.45|25.89|23.42|25.91|23.45|25.89|23.42|0
1643677630000|2022-02-01 01:07:10|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1643677640000|2022-02-01 01:07:20|25.77|23.32|25.82|23.36|25.82|23.36|25.77|23.32|0
1643677650000|2022-02-01 01:07:30|25.87|23.4|25.87|23.4|25.87|23.4|25.87|23.4|0
1643677660000|2022-02-01 01:07:40|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1643677670000|2022-02-01 01:07:50|25.8|23.34|25.8|23.34|25.8|23.34|25.8|23.34|0
1643677680000|2022-02-01 01:08:00|25.77|23.32|25.82|23.36|25.82|23.36|25.77|23.32|0
1643677690000|2022-02-01 01:08:10|25.77|23.32|25.73|23.28|25.77|23.32|25.7|23.25|0
1643677700000|2022-02-01 01:08:20|25.68|23.23|25.63|23.19|25.68|23.23|25.63|23.19|0
1643677710000|2022-02-01 01:08:30|25.68|23.23|25.63|23.19|25.68|23.23|25.63|23.19|0
1643677720000|2022-02-01 01:08:40|25.59|23.15|25.61|23.17|25.61|23.17|25.59|23.15|0
1643677730000|2022-02-01 01:08:50|25.63|23.19|25.54|23.11|25.63|23.19|25.54|23.11|0
1643677740000|2022-02-01 01:09:00|25.59|23.15|25.63|23.19|25.63|23.19|25.59|23.15|0
1643677750000|2022-02-01 01:09:10|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1643677760000|2022-02-01 01:09:20|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1643677780000|2022-02-01 01:09:40|25.59|23.15|25.54|23.11|25.59|23.15|25.54|23.11|0
1643677790000|2022-02-01 01:09:50|25.59|23.15|25.54|23.11|25.59|23.15|25.54|23.11|0
1643677810000|2022-02-01 01:10:10|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1643677820000|2022-02-01 01:10:20|25.63|23.19|25.72|23.27|25.72|23.27|25.63|23.19|0
1643677830000|2022-02-01 01:10:30|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1643677840000|2022-02-01 01:10:40|25.72|23.27|25.68|23.23|25.72|23.27|25.68|23.23|0
1643677850000|2022-02-01 01:10:50|25.7|23.25|25.7|23.25|25.72|23.27|25.7|23.25|0
1643677860000|2022-02-01 01:11:00|25.72|23.27|25.68|23.23|25.72|23.27|25.68|23.23|0
1643677870000|2022-02-01 01:11:10|25.72|23.27|25.7|23.25|25.72|23.27|25.7|23.25|0
1643677880000|2022-02-01 01:11:20|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1643677890000|2022-02-01 01:11:30|25.77|23.32|25.75|23.29|25.77|23.32|25.75|23.29|0
1643677900000|2022-02-01 01:11:40|25.77|23.32|25.77|23.32|25.77|23.32|25.75|23.29|0
1643677910000|2022-02-01 01:11:50|25.75|23.29|25.7|23.25|25.75|23.29|25.7|23.25|0
1643677920000|2022-02-01 01:12:00|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1643677930000|2022-02-01 01:12:10|25.68|23.23|25.68|23.23|25.68|23.23|25.68|23.23|0
1643677940000|2022-02-01 01:12:20|25.63|23.19|25.54|23.11|25.63|23.19|25.54|23.11|0
1643677950000|2022-02-01 01:12:30|25.58|23.15|25.58|23.15|25.58|23.15|25.58|23.15|0
1643677970000|2022-02-01 01:12:50|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1643677980000|2022-02-01 01:13:00|25.68|23.23|25.75|23.29|25.75|23.29|25.68|23.23|0
1643677990000|2022-02-01 01:13:10|25.77|23.32|25.77|23.32|25.77|23.32|25.75|23.29|0
1643678000000|2022-02-01 01:13:20|25.75|23.29|25.77|23.32|25.77|23.32|25.72|23.27|0
1643678010000|2022-02-01 01:13:30|25.75|23.29|25.77|23.32|25.77|23.32|25.75|23.29|0
1643678030000|2022-02-01 01:13:50|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1643678040000|2022-02-01 01:14:00|25.86|23.4|25.89|23.42|25.89|23.42|25.86|23.4|0
1643678050000|2022-02-01 01:14:10|25.86|23.4|25.86|23.4|25.86|23.4|25.84|23.38|0
1643678060000|2022-02-01 01:14:20|25.77|23.32|25.82|23.36|25.82|23.36|25.77|23.32|0
1643678070000|2022-02-01 01:14:30|25.77|23.32|25.77|23.32|25.77|23.32|25.77|23.32|0
1643678080000|2022-02-01 01:14:40||23.31||23.31||23.31||23.31|0
1643678090000|2022-02-01 01:14:50|25.79|23.34|25.79|23.34|25.79|23.34|25.79|23.34|0
1643678100000|2022-02-01 01:15:00|25.77|23.31|25.77|23.31|25.77|23.31|25.77|23.31|0
1643678120000|2022-02-01 01:15:20|25.72|23.27|25.72|23.27|25.74|23.29|25.72|23.27|0
1643678130000|2022-02-01 01:15:30|25.74|23.29|25.82|23.36|25.82|23.36|25.74|23.29|0
1643678140000|2022-02-01 01:15:40|25.96|23.48|25.91|23.44|25.96|23.48|25.91|23.44|0
1643678150000|2022-02-01 01:15:50|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1643678160000|2022-02-01 01:16:00|25.86|23.4|25.91|23.44|25.91|23.44|25.86|23.4|0
1643678170000|2022-02-01 01:16:10|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1643678180000|2022-02-01 01:16:20|25.82|23.36|25.77|23.31|25.82|23.36|25.77|23.31|0
1643678200000|2022-02-01 01:16:40|25.81|23.36|25.81|23.36|25.81|23.36|25.81|23.36|0
1643678210000|2022-02-01 01:16:50|25.79|23.33|25.81|23.36|25.81|23.36|25.79|23.33|0
1643678220000|2022-02-01 01:17:00|25.79|23.33|25.81|23.36|25.81|23.36|25.79|23.33|0
1643678230000|2022-02-01 01:17:10|25.77|23.31|25.91|23.44|25.91|23.44|25.77|23.31|0
1643678240000|2022-02-01 01:17:20|25.86|23.4|25.77|23.31|25.86|23.4|25.77|23.31|0
1643678250000|2022-02-01 01:17:30|25.81|23.36|25.77|23.31|25.81|23.36|25.77|23.31|0
1643678260000|2022-02-01 01:17:40|25.74|23.29|25.81|23.36|25.81|23.36|25.74|23.29|0
1643678270000|2022-02-01 01:17:50|25.84|23.38|25.81|23.36|25.84|23.38|25.81|23.36|0
1643678280000|2022-02-01 01:18:00|25.77|23.31|25.77|23.31|25.79|23.33|25.77|23.31|0
1643678290000|2022-02-01 01:18:10|25.81|23.36|25.86|23.4|25.86|23.4|25.81|23.36|0
1643678300000|2022-02-01 01:18:20|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1643678310000|2022-02-01 01:18:30|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1643678320000|2022-02-01 01:18:40|25.84|23.38|25.81|23.36|25.84|23.38|25.81|23.36|0
1643678340000|2022-02-01 01:19:00|25.77|23.31|25.72|23.27|25.77|23.31|25.72|23.27|0
1643678350000|2022-02-01 01:19:10|25.77|23.31|25.72|23.27|25.77|23.31|25.72|23.27|0
1643678360000|2022-02-01 01:19:20|25.74|23.29|25.81|23.35|25.81|23.35|25.72|23.27|0
1643678370000|2022-02-01 01:19:30|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1643678380000|2022-02-01 01:19:40|25.86|23.4|25.86|23.4|25.86|23.4|25.84|23.38|0
1643678390000|2022-02-01 01:19:50|25.84|23.38|25.86|23.4|25.86|23.4|25.81|23.35|0
1643678400000|2022-02-01 01:20:00|25.84|23.37|25.86|23.4|25.86|23.4|25.84|23.37|0
1643678410000|2022-02-01 01:20:10|25.81|23.35|25.86|23.4|25.91|23.44|25.81|23.35|0
1643678420000|2022-02-01 01:20:20|25.88|23.42|25.86|23.4|25.88|23.42|25.86|23.4|0
1643678440000|2022-02-01 01:20:40|25.81|23.35|25.79|23.33|25.81|23.35|25.79|23.33|0
1643678450000|2022-02-01 01:20:50|25.77|23.31|25.65|23.21|25.77|23.31|25.65|23.21|0
1643678460000|2022-02-01 01:21:00|25.67|23.23|25.67|23.23|25.69|23.25|25.67|23.23|0
1643678470000|2022-02-01 01:21:10|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1643678480000|2022-02-01 01:21:20|25.67|23.23|25.67|23.23|25.67|23.23|25.67|23.23|0
1643678490000|2022-02-01 01:21:30|25.63|23.19|25.58|23.14|25.63|23.19|25.58|23.14|0
1643678500000|2022-02-01 01:21:40|25.51|23.08|25.39|22.98|25.51|23.08|25.39|22.98|0
1643678510000|2022-02-01 01:21:50|25.35|22.93|25.42|23|25.42|23|25.35|22.93|0
1643678520000|2022-02-01 01:22:00|25.39|22.98|25.44|23.02|25.44|23.02|25.39|22.98|0
1643678530000|2022-02-01 01:22:10|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1643678540000|2022-02-01 01:22:20|25.42|23|25.42|23|25.42|23|25.42|23|0
1643678550000|2022-02-01 01:22:30|25.44|23.02|25.49|23.06|25.49|23.06|25.44|23.02|0
1643678560000|2022-02-01 01:22:40|25.44|23.02|25.53|23.1|25.58|23.14|25.44|23.02|0
1643678570000|2022-02-01 01:22:50|25.51|23.08|25.46|23.04|25.51|23.08|25.46|23.04|0
1643678580000|2022-02-01 01:23:00|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1643678590000|2022-02-01 01:23:10|25.3|22.89|25.35|22.93|25.39|22.98|25.3|22.89|0
1643678600000|2022-02-01 01:23:20|25.32|22.91|25.35|22.93|25.39|22.97|25.32|22.91|0
1643678610000|2022-02-01 01:23:30|25.32|22.91|25.3|22.89|25.35|22.93|25.3|22.89|0
1643678620000|2022-02-01 01:23:40|25.26|22.85|25.19|22.79|25.26|22.85|25.19|22.79|0
1643678630000|2022-02-01 01:23:50|25.16|22.77|25.23|22.83|25.25|22.85|25.16|22.77|0
1643678640000|2022-02-01 01:24:00|25.25|22.85|25.28|22.87|25.3|22.89|25.25|22.85|0
1643678650000|2022-02-01 01:24:10|25.25|22.85|25.23|22.83|25.25|22.85|25.21|22.81|0
1643678660000|2022-02-01 01:24:20|25.21|22.81|25.21|22.81|25.21|22.81|25.16|22.77|0
1643678670000|2022-02-01 01:24:30|25.3|22.89|25.28|22.87|25.3|22.89|25.25|22.85|0
1643678680000|2022-02-01 01:24:40|25.3|22.89|25.25|22.85|25.3|22.89|25.25|22.85|0
1643678690000|2022-02-01 01:24:50|25.23|22.83|25.3|22.89|25.3|22.89|25.23|22.83|0
1643678700000|2022-02-01 01:25:00|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1643678710000|2022-02-01 01:25:10|25.21|22.81|25.16|22.77|25.21|22.81|25.16|22.77|0
1643678720000|2022-02-01 01:25:20|25.21|22.81|25.16|22.77|25.21|22.81|25.16|22.77|0
1643678730000|2022-02-01 01:25:30|25.21|22.81|25.16|22.77|25.21|22.81|25.16|22.77|0
1643678740000|2022-02-01 01:25:40|25.21|22.81|25.21|22.81|25.21|22.81|25.16|22.77|0
1643678750000|2022-02-01 01:25:50|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1643678760000|2022-02-01 01:26:00|25.18|22.79|25.21|22.81|25.21|22.81|25.18|22.79|0
1643678770000|2022-02-01 01:26:10|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1643678780000|2022-02-01 01:26:20|25.3|22.89|25.28|22.87|25.3|22.89|25.28|22.87|0
1643678790000|2022-02-01 01:26:30|25.25|22.85|25.28|22.87|25.28|22.87|25.25|22.85|0
1643678800000|2022-02-01 01:26:40|25.25|22.85|25.3|22.89|25.3|22.89|25.25|22.85|0
1643678810000|2022-02-01 01:26:50|25.28|22.87|25.25|22.85|25.3|22.89|25.25|22.85|0
1643678820000|2022-02-01 01:27:00|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1643678830000|2022-02-01 01:27:10|25.16|22.77|25.02|22.64|25.16|22.77|25.02|22.64|0
1643678840000|2022-02-01 01:27:20|24.84|22.48|24.86|22.5|24.89|22.52|24.84|22.48|0
1643678850000|2022-02-01 01:27:30|24.84|22.48|24.89|22.52|24.89|22.52|24.84|22.48|0
1643678860000|2022-02-01 01:27:40|24.86|22.5|24.75|22.39|24.86|22.5|24.71|22.35|0
1643678870000|2022-02-01 01:27:50|24.8|22.44|24.75|22.39|24.8|22.44|24.75|22.39|0
1643678880000|2022-02-01 01:28:00|24.8|22.43|24.84|22.48|24.84|22.48|24.8|22.43|0
1643678890000|2022-02-01 01:28:10|24.8|22.43|24.8|22.43|24.8|22.43|24.8|22.43|0
1643678900000|2022-02-01 01:28:20|24.84|22.48|24.84|22.48|24.84|22.48|24.84|22.48|0
1643678910000|2022-02-01 01:28:30|24.89|22.52|24.93|22.56|24.93|22.56|24.89|22.52|0
1643678920000|2022-02-01 01:28:40|24.89|22.52|24.86|22.5|24.89|22.52|24.86|22.5|0
1643678930000|2022-02-01 01:28:50|24.89|22.52|24.93|22.56|24.93|22.56|24.89|22.52|0
1643678940000|2022-02-01 01:29:00|24.98|22.6|24.84|22.48|24.98|22.6|24.84|22.48|0
1643678960000|2022-02-01 01:29:20|24.93|22.56|24.98|22.6|24.98|22.6|24.93|22.56|0
1643678970000|2022-02-01 01:29:30|25.07|22.68|25.02|22.64|25.07|22.68|25.02|22.64|0
1643678980000|2022-02-01 01:29:40|25.04|22.66|25.07|22.68|25.07|22.68|25.04|22.66|0
1643679000000|2022-02-01 01:30:00|25.11|22.72|25.07|22.68|25.16|22.76|25.07|22.68|0
1643679010000|2022-02-01 01:30:10|25.04|22.66|25.11|22.72|25.11|22.72|25.04|22.66|0
1643679020000|2022-02-01 01:30:20|25.09|22.7|25.07|22.68|25.09|22.7|25.07|22.68|0
1643679030000|2022-02-01 01:30:30|25.09|22.7|25.11|22.72|25.11|22.72|25.07|22.68|0
1643679040000|2022-02-01 01:30:40|25.09|22.7|24.98|22.6|25.09|22.7|24.98|22.6|0
1643679050000|2022-02-01 01:30:50|24.93|22.56|24.98|22.6|24.98|22.6|24.93|22.56|0
1643679060000|2022-02-01 01:31:00|24.93|22.56|24.93|22.56|24.93|22.56|24.93|22.56|0
1643679070000|2022-02-01 01:31:10|24.89|22.52|24.73|22.37|24.89|22.52|24.73|22.37|0
1643679080000|2022-02-01 01:31:20|24.75|22.39|24.66|22.31|24.75|22.39|24.52|22.19|0
1643679090000|2022-02-01 01:31:30|24.61|22.27|24.7|22.35|24.7|22.35|24.61|22.27|0
1643679100000|2022-02-01 01:31:40|24.75|22.39|24.75|22.39|24.75|22.39|24.7|22.35|0
1643679110000|2022-02-01 01:31:50|24.7|22.35|24.73|22.37|24.73|22.37|24.7|22.35|0
1643679120000|2022-02-01 01:32:00|24.75|22.39|24.77|22.41|24.79|22.43|24.75|22.39|0
1643679130000|2022-02-01 01:32:10|24.79|22.43|24.91|22.53|24.91|22.53|24.77|22.41|0
1643679140000|2022-02-01 01:32:20|24.88|22.51|24.79|22.43|24.93|22.56|24.79|22.43|0
1643679150000|2022-02-01 01:32:30|24.84|22.47|24.88|22.51|24.88|22.51|24.84|22.47|0
1643679160000|2022-02-01 01:32:40|24.95|22.58|24.93|22.56|24.95|22.58|24.93|22.56|0
1643679170000|2022-02-01 01:32:50|24.91|22.53|24.93|22.56|24.93|22.56|24.91|22.53|0
1643679180000|2022-02-01 01:33:00|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1643679190000|2022-02-01 01:33:10|25.02|22.64|24.98|22.6|25.02|22.64|24.95|22.58|0
1643679200000|2022-02-01 01:33:20|24.93|22.56|24.86|22.49|24.93|22.56|24.86|22.49|0
1643679210000|2022-02-01 01:33:30|24.91|22.53|24.86|22.49|24.91|22.53|24.86|22.49|0
1643679220000|2022-02-01 01:33:40|24.93|22.56|24.98|22.6|24.98|22.6|24.93|22.56|0
1643679230000|2022-02-01 01:33:50|24.95|22.58|25.02|22.64|25.02|22.64|24.95|22.58|0
1643679240000|2022-02-01 01:34:00|25.07|22.68|25|22.62|25.07|22.68|25|22.62|0
1643679250000|2022-02-01 01:34:10|25.07|22.68|25.04|22.66|25.07|22.68|25.04|22.66|0
1643679260000|2022-02-01 01:34:20|25.02|22.64|25|22.62|25.04|22.66|25|22.62|0
1643679270000|2022-02-01 01:34:30|24.97|22.6|24.97|22.6|24.97|22.6|24.97|22.6|0
1643679280000|2022-02-01 01:34:40|25|22.62|25|22.62|25|22.62|25|22.62|0
1643679290000|2022-02-01 01:34:50|25.07|22.68|25.04|22.66|25.07|22.68|25.04|22.66|0
1643679300000|2022-02-01 01:35:00|25.11|22.72|25.11|22.72|25.11|22.72|25.09|22.7|0
1643679310000|2022-02-01 01:35:10|25.07|22.68|25.07|22.68|25.09|22.7|25.07|22.68|0
1643679320000|2022-02-01 01:35:20|25.04|22.66|25.02|22.64|25.07|22.68|25.02|22.64|0
1643679330000|2022-02-01 01:35:30|25.07|22.68|25.02|22.64|25.07|22.68|25.02|22.64|0
1643679340000|2022-02-01 01:35:40|24.97|22.6|24.97|22.6|25.02|22.64|24.97|22.6|0
1643679350000|2022-02-01 01:35:50|25.02|22.64|25|22.62|25.02|22.64|25|22.62|0
1643679360000|2022-02-01 01:36:00|25.02|22.64|25|22.62|25.02|22.64|25|22.62|0
1643679370000|2022-02-01 01:36:10|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1643679380000|2022-02-01 01:36:20|25.09|22.7|24.97|22.6|25.09|22.7|24.97|22.6|0
1643679390000|2022-02-01 01:36:30|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1643679400000|2022-02-01 01:36:40|25.06|22.68|25.06|22.68|25.06|22.68|25.06|22.68|0
1643679410000|2022-02-01 01:36:50|25.11|22.72|25.02|22.64|25.11|22.72|25.02|22.64|0
1643679420000|2022-02-01 01:37:00|25.11|22.72|25.16|22.76|25.16|22.76|25.11|22.72|0
1643679430000|2022-02-01 01:37:10|25.09|22.7|25.06|22.68|25.11|22.72|25.06|22.68|0
1643679440000|2022-02-01 01:37:20|25.11|22.72|25.02|22.64|25.11|22.72|25.02|22.64|0
1643679450000|2022-02-01 01:37:30|24.97|22.59|24.97|22.59|25.02|22.64|24.97|22.59|0
1643679460000|2022-02-01 01:37:40|25.02|22.64|24.97|22.59|25.02|22.64|24.97|22.59|0
1643679470000|2022-02-01 01:37:50|24.99|22.61|24.97|22.59|25.02|22.64|24.97|22.59|0
1643679480000|2022-02-01 01:38:00|25.02|22.64|24.99|22.61|25.02|22.64|24.99|22.61|0
1643679490000|2022-02-01 01:38:10|25.02|22.64|25.06|22.68|25.06|22.68|25.02|22.64|0
1643679500000|2022-02-01 01:38:20|25.02|22.64|25.06|22.68|25.06|22.68|25.02|22.64|0
1643679520000|2022-02-01 01:38:40|25.11|22.72|25.04|22.66|25.11|22.72|25.02|22.64|0
1643679530000|2022-02-01 01:38:50|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1643679540000|2022-02-01 01:39:00|24.93|22.55|24.93|22.55|24.93|22.55|24.93|22.55|0
1643679550000|2022-02-01 01:39:10|24.88|22.51|24.88|22.51|24.88|22.51|24.84|22.47|0
1643679560000|2022-02-01 01:39:20|24.93|22.55|24.97|22.59|24.97|22.59|24.93|22.55|0
1643679570000|2022-02-01 01:39:30|25.11|22.72|25.06|22.68|25.11|22.72|25.06|22.68|0
1643679580000|2022-02-01 01:39:40|25.09|22.7|25.04|22.65|25.09|22.7|25.04|22.65|0
1643679590000|2022-02-01 01:39:50|25.06|22.68|25.06|22.68|25.06|22.68|25.04|22.65|0
1643679600000|2022-02-01 01:40:00|24.99|22.61|25.06|22.68|25.06|22.68|24.99|22.61|0
1643679610000|2022-02-01 01:40:10|25.11|22.72|25.08|22.7|25.11|22.72|25.08|22.7|0
1643679620000|2022-02-01 01:40:20|25.11|22.72|25.04|22.65|25.11|22.72|25.04|22.65|0
1643679630000|2022-02-01 01:40:30|25.06|22.68|25.04|22.65|25.06|22.68|25.04|22.65|0
1643679640000|2022-02-01 01:40:40|25.06|22.68|25.06|22.68|25.06|22.68|25.06|22.68|0
1643679650000|2022-02-01 01:40:50|25.04|22.65|25.02|22.63|25.04|22.65|24.97|22.59|0
1643679660000|2022-02-01 01:41:00|25.06|22.68|25.11|22.72|25.11|22.72|25.06|22.68|0
1643679670000|2022-02-01 01:41:10|25.08|22.7|25.11|22.72|25.11|22.72|25.08|22.7|0
1643679680000|2022-02-01 01:41:20|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1643679690000|2022-02-01 01:41:30|25.11|22.72|25.13|22.74|25.13|22.74|25.11|22.72|0
1643679700000|2022-02-01 01:41:40|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1643679710000|2022-02-01 01:41:50|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1643679720000|2022-02-01 01:42:00|25.15|22.76|24.88|22.51|25.15|22.76|24.88|22.51|0
1643679730000|2022-02-01 01:42:10|24.93|22.55|24.88|22.51|24.93|22.55|24.88|22.51|0
1643679740000|2022-02-01 01:42:20|24.93|22.55|24.86|22.49|24.93|22.55|24.83|22.47|0
1643679750000|2022-02-01 01:42:30|24.88|22.51|24.9|22.53|24.9|22.53|24.83|22.47|0
1643679760000|2022-02-01 01:42:40|24.92|22.55|24.88|22.51|24.92|22.55|24.88|22.51|0
1643679770000|2022-02-01 01:42:50|24.9|22.53|24.88|22.51|24.9|22.53|24.86|22.49|0
1643679780000|2022-02-01 01:43:00|24.86|22.49|24.92|22.55|24.92|22.55|24.83|22.47|0
1643679790000|2022-02-01 01:43:10|24.88|22.51|24.95|22.57|24.97|22.59|24.88|22.51|0
1643679800000|2022-02-01 01:43:20|24.79|22.43|24.79|22.43|24.83|22.47|24.79|22.43|0
1643679810000|2022-02-01 01:43:30|24.83|22.47|24.74|22.39|24.83|22.47|24.74|22.39|0
1643679820000|2022-02-01 01:43:40|24.79|22.43|24.76|22.41|24.81|22.45|24.76|22.41|0
1643679830000|2022-02-01 01:43:50|24.79|22.43|24.79|22.43|24.81|22.45|24.79|22.43|0
1643679840000|2022-02-01 01:44:00|24.81|22.45|24.79|22.43|24.81|22.45|24.79|22.43|0
1643679850000|2022-02-01 01:44:10|24.74|22.39|24.7|22.35|24.74|22.39|24.7|22.35|0
1643679860000|2022-02-01 01:44:20|24.72|22.36|24.72|22.36|24.74|22.39|24.65|22.3|0
1643679870000|2022-02-01 01:44:30|24.7|22.35|24.79|22.43|24.79|22.43|24.67|22.32|0
1643679880000|2022-02-01 01:44:40|24.83|22.47|24.7|22.34|24.83|22.47|24.7|22.34|0
1643679890000|2022-02-01 01:44:50|24.65|22.3|24.65|22.3|24.7|22.34|24.65|22.3|0
1643679900000|2022-02-01 01:45:00|24.67|22.32|24.79|22.43|24.79|22.43|24.67|22.32|0
1643679910000|2022-02-01 01:45:10|24.76|22.41|24.74|22.39|24.76|22.41|24.74|22.39|0
1643679920000|2022-02-01 01:45:20|24.79|22.43|24.76|22.41|24.79|22.43|24.76|22.41|0
1643679930000|2022-02-01 01:45:30|24.72|22.36|24.72|22.36|24.76|22.41|24.72|22.36|0
1643679940000|2022-02-01 01:45:40|24.74|22.39|24.74|22.39|24.74|22.39|24.7|22.34|0
1643679950000|2022-02-01 01:45:50|24.7|22.34|24.74|22.39|24.74|22.39|24.7|22.34|0
1643679960000|2022-02-01 01:46:00|24.7|22.34|24.61|22.26|24.7|22.34|24.61|22.26|0
1643679970000|2022-02-01 01:46:10|24.56|22.22|24.43|22.1|24.56|22.22|24.43|22.1|0
1643679980000|2022-02-01 01:46:20|24.4|22.08|24.34|22.02|24.43|22.1|24.34|22.02|0
1643679990000|2022-02-01 01:46:30|24.2|21.9|24.16|21.86|24.2|21.9|24.16|21.86|0
1643680000000|2022-02-01 01:46:40|24.11|21.82|24.03|21.74|24.11|21.82|24.03|21.74|0
1643680010000|2022-02-01 01:46:50|24.07|21.78|24.16|21.86|24.16|21.86|24.07|21.78|0
1643680020000|2022-02-01 01:47:00|24.2|21.9|24.25|21.94|24.25|21.94|24.2|21.9|0
1643680030000|2022-02-01 01:47:10|24.2|21.9|24.2|21.9|24.2|21.9|24.2|21.9|0
1643680040000|2022-02-01 01:47:20|24.16|21.86|24.2|21.9|24.2|21.9|24.11|21.82|0
1643680050000|2022-02-01 01:47:30|24.18|21.88|24.2|21.9|24.2|21.9|24.18|21.88|0
1643680060000|2022-02-01 01:47:40|24.25|21.94|24.34|22.02|24.34|22.02|24.25|21.94|0
1643680070000|2022-02-01 01:47:50|24.36|22.04|24.36|22.04|24.38|22.06|24.29|21.98|0
1643680080000|2022-02-01 01:48:00|24.38|22.06|24.38|22.06|24.38|22.06|24.34|22.02|0
1643680090000|2022-02-01 01:48:10|24.25|21.94|24.27|21.96|24.29|21.98|24.25|21.94|0
1643680100000|2022-02-01 01:48:20|24.25|21.94|24.36|22.04|24.36|22.04|24.25|21.94|0
1643680110000|2022-02-01 01:48:30|24.38|22.06|24.43|22.1|24.43|22.1|24.38|22.06|0
1643680120000|2022-02-01 01:48:40|24.47|22.14|24.4|22.08|24.47|22.14|24.4|22.08|0
1643680130000|2022-02-01 01:48:50|24.38|22.06|24.38|22.06|24.38|22.06|24.36|22.04|0
1643680140000|2022-02-01 01:49:00|24.34|22.02|24.38|22.06|24.38|22.06|24.34|22.02|0
1643680150000|2022-02-01 01:49:10|24.42|22.1|24.42|22.1|24.42|22.1|24.42|22.1|0
1643680160000|2022-02-01 01:49:20|24.38|22.06|24.34|22.02|24.4|22.08|24.34|22.02|0
1643680170000|2022-02-01 01:49:30|24.36|22.04|24.34|22.02|24.36|22.04|24.34|22.02|0
1643680180000|2022-02-01 01:49:40|24.38|22.06|24.36|22.04|24.38|22.06|24.34|22.02|0
1643680190000|2022-02-01 01:49:50|24.34|22.02|24.38|22.06|24.38|22.06|24.34|22.02|0
1643680200000|2022-02-01 01:50:00|24.34|22.02|24.34|22.02|24.38|22.06|24.34|22.02|0
1643680210000|2022-02-01 01:50:10|24.38|22.06|24.33|22.02|24.38|22.06|24.33|22.02|0
1643680220000|2022-02-01 01:50:20|24.07|21.78|24.07|21.78|24.07|21.78|24.05|21.76|0
1643680230000|2022-02-01 01:50:30|24.02|21.74|23.87|21.6|24.02|21.74|23.87|21.6|0
1643680240000|2022-02-01 01:50:40|23.94|21.66|23.94|21.66|23.94|21.66|23.91|21.64|0
1643680250000|2022-02-01 01:50:50|23.98|21.7|23.94|21.66|24.02|21.74|23.94|21.66|0
1643680260000|2022-02-01 01:51:00|23.98|21.7|23.82|21.56|23.98|21.7|23.82|21.56|0
1643680270000|2022-02-01 01:51:10|23.8|21.54|23.72|21.46|23.8|21.54|23.72|21.46|0
1643680280000|2022-02-01 01:51:20|23.85|21.58|23.85|21.58|23.85|21.58|23.85|21.58|0
1643680290000|2022-02-01 01:51:30|23.89|21.62|23.89|21.62|23.89|21.62|23.89|21.62|0
1643680300000|2022-02-01 01:51:40|23.85|21.58|23.89|21.62|23.89|21.62|23.85|21.58|0
1643680310000|2022-02-01 01:51:50|23.93|21.66|23.87|21.59|23.93|21.66|23.87|21.59|0
1643680320000|2022-02-01 01:52:00|23.85|21.58|23.8|21.54|23.85|21.58|23.8|21.54|0
1643680330000|2022-02-01 01:52:10|23.72|21.46|23.85|21.58|23.85|21.58|23.72|21.46|0
1643680340000|2022-02-01 01:52:20|23.87|21.59|23.76|21.5|23.89|21.62|23.76|21.5|0
1643680350000|2022-02-01 01:52:30|23.8|21.54|23.82|21.55|23.82|21.55|23.8|21.54|0
1643680360000|2022-02-01 01:52:40|23.85|21.58|23.85|21.58|23.85|21.58|23.8|21.54|0
1643680370000|2022-02-01 01:52:50|23.8|21.54|23.85|21.58|23.85|21.58|23.8|21.54|0
1643680380000|2022-02-01 01:53:00|23.8|21.54|23.78|21.51|23.8|21.54|23.76|21.5|0
1643680390000|2022-02-01 01:53:10|23.8|21.54|23.89|21.61|23.89|21.61|23.8|21.54|0
1643680400000|2022-02-01 01:53:20|23.93|21.65|24|21.71|24|21.71|23.93|21.65|0
1643680410000|2022-02-01 01:53:30|24.02|21.73|23.85|21.57|24.02|21.73|23.85|21.57|0
1643680420000|2022-02-01 01:53:40|23.82|21.55|23.85|21.57|23.89|21.61|23.82|21.55|0
1643680430000|2022-02-01 01:53:50|23.8|21.54|23.76|21.5|23.85|21.57|23.76|21.5|0
1643680440000|2022-02-01 01:54:00|23.78|21.51|23.76|21.5|23.78|21.51|23.76|21.5|0
1643680450000|2022-02-01 01:54:10|23.8|21.53|23.76|21.5|23.8|21.53|23.76|21.5|0
1643680460000|2022-02-01 01:54:20|23.67|21.42|23.63|21.38|23.67|21.42|23.63|21.38|0
1643680470000|2022-02-01 01:54:30|23.67|21.42|23.63|21.38|23.67|21.42|23.58|21.34|0
1643680480000|2022-02-01 01:54:40|23.58|21.34|23.58|21.34|23.58|21.34|23.58|21.34|0
1643680490000|2022-02-01 01:54:50|23.54|21.3|23.45|21.22|23.54|21.3|23.45|21.22|0
1643680500000|2022-02-01 01:55:00|23.41|21.18|23.41|21.18|23.45|21.22|23.41|21.18|0
1643680510000|2022-02-01 01:55:10|23.52|21.28|23.5|21.26|23.54|21.3|23.5|21.26|0
1643680520000|2022-02-01 01:55:20|23.45|21.22|23.41|21.18|23.45|21.22|23.41|21.18|0
1643680530000|2022-02-01 01:55:30|23.5|21.26|23.54|21.3|23.54|21.3|23.5|21.26|0
1643680540000|2022-02-01 01:55:40|23.5|21.26|23.54|21.3|23.54|21.3|23.5|21.26|0
1643680550000|2022-02-01 01:55:50|23.58|21.34|23.54|21.3|23.58|21.34|23.54|21.3|0
1643680560000|2022-02-01 01:56:00|23.69|21.43|23.63|21.38|23.69|21.43|23.63|21.38|0
1643680570000|2022-02-01 01:56:10|23.54|21.3|23.65|21.39|23.65|21.39|23.54|21.3|0
1643680580000|2022-02-01 01:56:20|23.63|21.38|23.58|21.34|23.63|21.38|23.58|21.34|0
1643680590000|2022-02-01 01:56:30|23.69|21.43|23.67|21.41|23.69|21.43|23.67|21.41|0
1643680600000|2022-02-01 01:56:40|23.63|21.38|23.6|21.35|23.63|21.38|23.54|21.3|0
1643680610000|2022-02-01 01:56:50|23.63|21.38|23.41|21.18|23.63|21.38|23.41|21.18|0
1643680620000|2022-02-01 01:57:00|23.45|21.22|23.45|21.22|23.49|21.26|23.45|21.22|0
1643680630000|2022-02-01 01:57:10|23.41|21.18|23.45|21.22|23.45|21.22|23.41|21.18|0
1643680640000|2022-02-01 01:57:20|23.49|21.26|23.45|21.22|23.49|21.26|23.41|21.18|0
1643680650000|2022-02-01 01:57:30|23.49|21.26|23.49|21.26|23.52|21.28|23.49|21.26|0
1643680660000|2022-02-01 01:57:40|23.54|21.3|23.67|21.41|23.67|21.41|23.54|21.3|0
1643680670000|2022-02-01 01:57:50|23.71|21.45|23.71|21.45|23.76|21.49|23.71|21.45|0
1643680680000|2022-02-01 01:58:00|23.76|21.49|23.76|21.49|23.76|21.49|23.76|21.49|0
1643680690000|2022-02-01 01:58:10|23.73|21.47|23.62|21.37|23.76|21.49|23.62|21.37|0
1643680700000|2022-02-01 01:58:20|23.65|21.39|23.67|21.41|23.71|21.45|23.65|21.39|0
1643680710000|2022-02-01 01:58:30|23.62|21.37|23.67|21.41|23.67|21.41|23.62|21.37|0
1643680720000|2022-02-01 01:58:40|23.69|21.43|23.71|21.45|23.71|21.45|23.67|21.41|0
1643680730000|2022-02-01 01:58:50|23.67|21.41|23.62|21.37|23.67|21.41|23.62|21.37|0
1643680740000|2022-02-01 01:59:00|23.58|21.33|23.62|21.37|23.62|21.37|23.58|21.33|0
1643680750000|2022-02-01 01:59:10|23.67|21.41|23.58|21.33|23.67|21.41|23.58|21.33|0
1643680760000|2022-02-01 01:59:20|23.6|21.35|23.62|21.37|23.62|21.37|23.6|21.35|0
1643680770000|2022-02-01 01:59:30|23.58|21.33|23.54|21.3|23.58|21.33|23.54|21.3|0
1643680780000|2022-02-01 01:59:40||21.29||21.29||21.29||21.29|0
1643680790000|2022-02-01 01:59:50|23.58|21.33|23.71|21.45|23.71|21.45|23.58|21.33|0
1643680800000|2022-02-01 02:00:00|23.67|21.41|23.8|21.53|23.8|21.53|23.67|21.41|0
1643680810000|2022-02-01 02:00:10|23.75|21.49|23.75|21.49|23.75|21.49|23.75|21.49|0
1643680820000|2022-02-01 02:00:20|23.8|21.53|23.75|21.49|23.8|21.53|23.75|21.49|0
1643680830000|2022-02-01 02:00:30|23.8|21.53|23.78|21.51|23.8|21.53|23.75|21.49|0
1643680840000|2022-02-01 02:00:40|23.8|21.53|23.67|21.41|23.8|21.53|23.67|21.41|0
1643680850000|2022-02-01 02:00:50|23.62|21.37|23.71|21.45|23.71|21.45|23.58|21.33|0
1643680860000|2022-02-01 02:01:00|23.69|21.43|23.67|21.41|23.69|21.43|23.67|21.41|0
1643680870000|2022-02-01 02:01:10|23.69|21.43|23.69|21.43|23.69|21.43|23.69|21.43|0
1643680880000|2022-02-01 02:01:20|23.73|21.47|23.75|21.49|23.75|21.49|23.71|21.45|0
1643680890000|2022-02-01 02:01:30|23.8|21.53|23.8|21.53|23.8|21.53|23.8|21.53|0
1643680900000|2022-02-01 02:01:40|23.82|21.55|23.8|21.53|23.84|21.57|23.8|21.53|0
1643680910000|2022-02-01 02:01:50|23.82|21.55|23.86|21.59|23.86|21.59|23.82|21.55|0
1643680920000|2022-02-01 02:02:00|23.89|21.61|23.86|21.59|23.89|21.61|23.86|21.59|0
1643680930000|2022-02-01 02:02:10|23.89|21.61|23.89|21.61|23.89|21.61|23.86|21.59|0
1643680940000|2022-02-01 02:02:20|23.93|21.65|23.91|21.63|23.93|21.65|23.89|21.61|0
1643680950000|2022-02-01 02:02:30|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1643680960000|2022-02-01 02:02:40|23.91|21.63|23.95|21.67|23.97|21.69|23.91|21.63|0
1643680970000|2022-02-01 02:02:50|23.97|21.69|23.93|21.65|23.97|21.69|23.88|21.61|0
1643680980000|2022-02-01 02:03:00|23.88|21.61|23.93|21.65|23.93|21.65|23.88|21.61|0
1643680990000|2022-02-01 02:03:10|23.97|21.69|23.93|21.65|23.97|21.69|23.93|21.65|0
1643681000000|2022-02-01 02:03:20|23.88|21.61|23.84|21.57|23.88|21.61|23.82|21.55|0
1643681010000|2022-02-01 02:03:30|23.82|21.55|23.8|21.53|23.82|21.55|23.8|21.53|0
1643681020000|2022-02-01 02:03:40|23.84|21.57|23.75|21.49|23.84|21.57|23.75|21.49|0
1643681030000|2022-02-01 02:03:50|23.8|21.53|23.8|21.53|23.8|21.53|23.75|21.49|0
1643681040000|2022-02-01 02:04:00|23.84|21.57|23.82|21.55|23.84|21.57|23.8|21.53|0
1643681050000|2022-02-01 02:04:10|23.8|21.53|23.77|21.51|23.8|21.53|23.77|21.51|0
1643681060000|2022-02-01 02:04:20|23.8|21.53|23.8|21.53|23.8|21.53|23.8|21.53|0
1643681070000|2022-02-01 02:04:30|23.75|21.49|23.69|21.43|23.75|21.49|23.69|21.43|0
1643681080000|2022-02-01 02:04:40|23.66|21.41|23.66|21.41|23.69|21.43|23.66|21.41|0
1643681090000|2022-02-01 02:04:50|23.62|21.37|23.62|21.37|23.62|21.37|23.62|21.37|0
1643681100000|2022-02-01 02:05:00|23.66|21.41|23.66|21.41|23.71|21.45|23.66|21.41|0
1643681110000|2022-02-01 02:05:10|23.64|21.39|23.64|21.39|23.64|21.39|23.62|21.37|0
1643681120000|2022-02-01 02:05:20|23.71|21.45|23.69|21.43|23.71|21.45|23.66|21.41|0
1643681130000|2022-02-01 02:05:30|23.66|21.41|23.64|21.39|23.66|21.41|23.64|21.39|0
1643681140000|2022-02-01 02:05:40|23.62|21.37|23.62|21.37|23.66|21.41|23.62|21.37|0
1643681150000|2022-02-01 02:05:50|23.47|21.23|23.49|21.25|23.49|21.25|23.4|21.17|0
1643681160000|2022-02-01 02:06:00|23.47|21.23|23.45|21.21|23.47|21.23|23.45|21.21|0
1643681170000|2022-02-01 02:06:10|23.49|21.25|23.45|21.21|23.49|21.25|23.45|21.21|0
1643681180000|2022-02-01 02:06:20|23.47|21.23|23.49|21.25|23.49|21.25|23.47|21.23|0
1643681190000|2022-02-01 02:06:30|23.53|21.29|23.53|21.29|23.53|21.29|23.53|21.29|0
1643681200000|2022-02-01 02:06:40|23.49|21.25|23.32|21.1|23.49|21.25|23.32|21.1|0
1643681210000|2022-02-01 02:06:50|23.27|21.06|23.32|21.1|23.36|21.13|23.27|21.06|0
1643681220000|2022-02-01 02:07:00|23.36|21.13|23.4|21.17|23.4|21.17|23.36|21.13|0
1643681230000|2022-02-01 02:07:10|23.45|21.21|23.32|21.1|23.45|21.21|23.32|21.1|0
1643681240000|2022-02-01 02:07:20|23.27|21.06|23.36|21.13|23.36|21.13|23.27|21.06|0
1643681250000|2022-02-01 02:07:30|23.32|21.1|23.38|21.15|23.38|21.15|23.32|21.1|0
1643681260000|2022-02-01 02:07:40|23.36|21.13|23.4|21.17|23.4|21.17|23.36|21.13|0
1643681270000|2022-02-01 02:07:50|23.36|21.13|23.38|21.15|23.4|21.17|23.36|21.13|0
1643681280000|2022-02-01 02:08:00|23.36|21.13|23.42|21.19|23.45|21.21|23.36|21.13|0
1643681290000|2022-02-01 02:08:10|23.45|21.21|23.49|21.25|23.49|21.25|23.45|21.21|0
1643681300000|2022-02-01 02:08:20|23.45|21.21|23.47|21.23|23.47|21.23|23.4|21.17|0
1643681310000|2022-02-01 02:08:30|23.49|21.25|23.51|21.27|23.51|21.27|23.49|21.25|0
1643681320000|2022-02-01 02:08:40|23.53|21.29|23.44|21.21|23.53|21.29|23.44|21.21|0
1643681330000|2022-02-01 02:08:50|23.49|21.25|23.49|21.25|23.49|21.25|23.44|21.21|0
1643681350000|2022-02-01 02:09:10|23.44|21.21|23.44|21.21|23.44|21.21|23.44|21.21|0
1643681360000|2022-02-01 02:09:20|23.49|21.25|23.49|21.25|23.49|21.25|23.49|21.25|0
1643681370000|2022-02-01 02:09:30|23.51|21.27|23.51|21.27|23.53|21.29|23.49|21.25|0
1643681380000|2022-02-01 02:09:40|23.49|21.25|23.57|21.33|23.62|21.37|23.49|21.25|0
1643681400000|2022-02-01 02:10:00|23.55|21.31|23.53|21.29|23.55|21.31|23.53|21.29|0
1643681410000|2022-02-01 02:10:10|23.57|21.33|23.62|21.37|23.62|21.37|23.57|21.33|0
1643681420000|2022-02-01 02:10:20|23.66|21.41|23.71|21.45|23.71|21.45|23.66|21.41|0
1643681430000|2022-02-01 02:10:30|23.73|21.47|23.75|21.49|23.75|21.49|23.73|21.47|0
1643681440000|2022-02-01 02:10:40|23.77|21.51|23.79|21.53|23.79|21.53|23.75|21.49|0
1643681450000|2022-02-01 02:10:50|23.75|21.49|23.75|21.49|23.77|21.51|23.75|21.49|0
1643681460000|2022-02-01 02:11:00|23.77|21.51|23.71|21.45|23.77|21.51|23.71|21.45|0
1643681470000|2022-02-01 02:11:10|23.66|21.41|23.71|21.45|23.73|21.47|23.66|21.41|0
1643681480000|2022-02-01 02:11:20|23.75|21.49|23.79|21.53|23.79|21.53|23.75|21.49|0
1643681490000|2022-02-01 02:11:30|23.75|21.49|23.79|21.53|23.79|21.53|23.75|21.49|0
1643681500000|2022-02-01 02:11:40|23.84|21.57|23.84|21.57|23.84|21.57|23.84|21.57|0
1643681510000|2022-02-01 02:11:50|23.86|21.59|23.84|21.57|23.86|21.59|23.84|21.57|0
1643681520000|2022-02-01 02:12:00|23.88|21.61|23.88|21.61|23.92|21.65|23.88|21.61|0
1643681530000|2022-02-01 02:12:10|23.92|21.65|23.92|21.65|23.92|21.65|23.92|21.65|0
1643681540000|2022-02-01 02:12:20|23.88|21.61|23.92|21.65|23.92|21.65|23.88|21.61|0
1643681550000|2022-02-01 02:12:30|23.88|21.61|23.92|21.65|23.92|21.65|23.88|21.61|0
1643681560000|2022-02-01 02:12:40|23.9|21.62|23.88|21.61|23.92|21.65|23.88|21.61|0
1643681570000|2022-02-01 02:12:50|23.9|21.62|23.84|21.57|23.9|21.62|23.84|21.57|0
1643681580000|2022-02-01 02:13:00|23.88|21.61|23.88|21.61|23.9|21.62|23.88|21.61|0
1643681590000|2022-02-01 02:13:10|23.84|21.57|23.84|21.57|23.84|21.57|23.84|21.57|0
1643681600000|2022-02-01 02:13:20|23.88|21.61|23.88|21.61|23.88|21.61|23.84|21.57|0
1643681610000|2022-02-01 02:13:30|23.84|21.57|23.84|21.57|23.84|21.57|23.84|21.57|0
1643681620000|2022-02-01 02:13:40|23.79|21.53|23.79|21.53|23.79|21.53|23.79|21.53|0
1643681640000|2022-02-01 02:14:00|23.86|21.58|23.86|21.58|23.86|21.58|23.86|21.58|0
1643681650000|2022-02-01 02:14:10|23.84|21.57|23.92|21.64|23.92|21.64|23.84|21.57|0
1643681660000|2022-02-01 02:14:20|23.88|21.6|23.88|21.6|23.88|21.6|23.88|21.6|0
1643681670000|2022-02-01 02:14:30|23.92|21.64|23.92|21.64|23.92|21.64|23.88|21.6|0
1643681690000|2022-02-01 02:14:50|23.88|21.6|23.92|21.64|23.92|21.64|23.88|21.6|0
1643681700000|2022-02-01 02:15:00|23.88|21.6|23.92|21.64|23.92|21.64|23.88|21.6|0
1643681710000|2022-02-01 02:15:10|23.97|21.68|23.97|21.68|23.97|21.68|23.97|21.68|0
1643681720000|2022-02-01 02:15:20|23.99|21.7|24.19|21.88|24.28|21.96|23.99|21.7|0
1643681730000|2022-02-01 02:15:30|24.23|21.92|24.23|21.92|24.23|21.92|24.19|21.88|0
1643681740000|2022-02-01 02:15:40|24.19|21.88|24.21|21.9|24.21|21.9|24.19|21.88|0
1643681750000|2022-02-01 02:15:50|24.23|21.92|24.23|21.92|24.23|21.92|24.21|21.9|0
1643681760000|2022-02-01 02:16:00|24.19|21.88|24.19|21.88|24.19|21.88|24.14|21.84|0
1643681770000|2022-02-01 02:16:10|24.16|21.86|24.19|21.88|24.19|21.88|24.14|21.84|0
1643681780000|2022-02-01 02:16:20|24.23|21.92|24.23|21.92|24.23|21.92|24.23|21.92|0
1643681790000|2022-02-01 02:16:30|24.1|21.8|24.01|21.72|24.1|21.8|24.01|21.72|0
1643681800000|2022-02-01 02:16:40|23.99|21.7|23.99|21.7|23.99|21.7|23.99|21.7|0
1643681810000|2022-02-01 02:16:50|24.01|21.72|23.97|21.68|24.01|21.72|23.97|21.68|0
1643681830000|2022-02-01 02:17:10|24.01|21.72|24.01|21.72|24.05|21.76|24.01|21.72|0
1643681840000|2022-02-01 02:17:20|24.03|21.74|24.01|21.72|24.03|21.74|24.01|21.72|0
1643681850000|2022-02-01 02:17:30|24.03|21.74|24.05|21.76|24.08|21.78|24.03|21.74|0
1643681860000|2022-02-01 02:17:40|24.07|21.78|24.07|21.78|24.1|21.8|24.07|21.78|0
1643681870000|2022-02-01 02:17:50|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1643681880000|2022-02-01 02:18:00|24.05|21.76|24.1|21.8|24.1|21.8|24.05|21.76|0
1643681890000|2022-02-01 02:18:10|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1643681900000|2022-02-01 02:18:20|24.14|21.84|24.1|21.8|24.14|21.84|24.1|21.8|0
1643681910000|2022-02-01 02:18:30|24.12|21.82|24.12|21.82|24.12|21.82|24.1|21.8|0
1643681920000|2022-02-01 02:18:40|24.1|21.8|24.1|21.8|24.1|21.8|24.1|21.8|0
1643681930000|2022-02-01 02:18:50|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1643681940000|2022-02-01 02:19:00|24.14|21.84|24.16|21.86|24.19|21.88|24.14|21.84|0
1643681950000|2022-02-01 02:19:10|24.19|21.88|24.19|21.88|24.19|21.88|24.14|21.84|0
1643681960000|2022-02-01 02:19:20|24.16|21.86|24.14|21.84|24.19|21.88|24.14|21.84|0
1643681970000|2022-02-01 02:19:30|24.1|21.8|24.14|21.84|24.14|21.84|24.1|21.8|0
1643681990000|2022-02-01 02:19:50|24.12|21.82|24.1|21.8|24.12|21.82|24.1|21.8|0
1643682000000|2022-02-01 02:20:00|24.05|21.76|24.07|21.78|24.07|21.78|24.05|21.76|0
1643682010000|2022-02-01 02:20:10|24.05|21.76|24.05|21.76|24.07|21.78|24.05|21.76|0
1643682020000|2022-02-01 02:20:20|24.07|21.78|24.05|21.76|24.07|21.78|24.05|21.76|0
1643682030000|2022-02-01 02:20:30|24.01|21.72|24.01|21.72|24.01|21.72|24.01|21.72|0
1643682040000|2022-02-01 02:20:40|23.96|21.68|23.92|21.64|23.96|21.68|23.92|21.64|0
1643682050000|2022-02-01 02:20:50|23.96|21.68|24.01|21.72|24.01|21.72|23.94|21.66|0
1643682080000|2022-02-01 02:21:20|24.1|21.8|24.05|21.76|24.1|21.8|24.05|21.76|0
1643682090000|2022-02-01 02:21:30|24.03|21.74|24.05|21.76|24.07|21.78|24.03|21.74|0
1643682100000|2022-02-01 02:21:40|24.03|21.74|24.01|21.72|24.03|21.74|24.01|21.72|0
1643682120000|2022-02-01 02:22:00|23.96|21.68|24.01|21.72|24.01|21.72|23.96|21.68|0
1643682130000|2022-02-01 02:22:10|24.03|21.74|24.01|21.72|24.03|21.74|24.01|21.72|0
1643682140000|2022-02-01 02:22:20|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1643682150000|2022-02-01 02:22:30|24.1|21.8|24.05|21.76|24.1|21.8|24.05|21.76|0
1643682160000|2022-02-01 02:22:40|24.01|21.72|23.96|21.68|24.01|21.72|23.96|21.68|0
1643682170000|2022-02-01 02:22:50|23.98|21.7|23.96|21.68|23.98|21.7|23.96|21.68|0
1643682180000|2022-02-01 02:23:00|24.01|21.72|24.01|21.72|24.01|21.72|24.01|21.72|0
1643682190000|2022-02-01 02:23:10|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1643682200000|2022-02-01 02:23:20|24.01|21.72|24.05|21.76|24.05|21.76|24.01|21.72|0
1643682210000|2022-02-01 02:23:30|24.09|21.8|24.09|21.8|24.09|21.8|24.09|21.8|0
1643682220000|2022-02-01 02:23:40|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1643682230000|2022-02-01 02:23:50|24.18|21.88|24.18|21.88|24.18|21.88|24.18|21.88|0
1643682240000|2022-02-01 02:24:00|24.14|21.84|24.16|21.86|24.16|21.86|24.14|21.84|0
1643682250000|2022-02-01 02:24:10|24.18|21.88|24.16|21.86|24.18|21.88|24.14|21.84|0
1643682260000|2022-02-01 02:24:20|24.14|21.84|24.09|21.8|24.14|21.84|24.09|21.8|0
1643682280000|2022-02-01 02:24:40|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1643682290000|2022-02-01 02:24:50|24.18|21.88|24.18|21.88|24.18|21.88|24.18|21.88|0
1643682300000|2022-02-01 02:25:00|24.2|21.9|24.2|21.9|24.2|21.9|24.2|21.9|0
1643682310000|2022-02-01 02:25:10|24.18|21.88|24.18|21.88|24.18|21.88|24.18|21.88|0
1643682340000|2022-02-01 02:25:40|24.2|21.9|24.18|21.88|24.2|21.9|24.18|21.88|0
1643682350000|2022-02-01 02:25:50|24.23|21.92|24.23|21.92|24.23|21.92|24.23|21.92|0
1643682360000|2022-02-01 02:26:00|24.27|21.96|24.27|21.96|24.27|21.96|24.27|21.96|0
1643682370000|2022-02-01 02:26:10|24.36|22.04|24.41|22.08|24.41|22.08|24.36|22.04|0
1643682380000|2022-02-01 02:26:20|24.36|22.04|24.32|22|24.36|22.04|24.32|22|0
1643682390000|2022-02-01 02:26:30|24.36|22.04|24.36|22.04|24.36|22.04|24.36|22.04|0
1643682430000|2022-02-01 02:27:10|24.38|22.06|24.36|22.04|24.38|22.06|24.36|22.04|0
1643682440000|2022-02-01 02:27:20|24.32|22|24.27|21.96|24.32|22|24.27|21.96|0
1643682450000|2022-02-01 02:27:30|24.36|22.04|24.36|22.04|24.36|22.04|24.36|22.04|0
1643682460000|2022-02-01 02:27:40|24.4|22.08|24.43|22.1|24.43|22.1|24.4|22.08|0
1643682470000|2022-02-01 02:27:50|24.4|22.08|24.36|22.04|24.4|22.08|24.36|22.04|0
1643682480000|2022-02-01 02:28:00|24.31|22|24.31|22|24.34|22.02|24.31|22|0
1643682490000|2022-02-01 02:28:10|24.34|22.02|24.31|22|24.34|22.02|24.31|22|0
1643682500000|2022-02-01 02:28:20|24.27|21.96|24.27|21.96|24.27|21.96|24.27|21.96|0
1643682520000|2022-02-01 02:28:40|24.23|21.92|24.23|21.92|24.23|21.92|24.23|21.92|0
1643682550000|2022-02-01 02:29:10|24.18|21.88|24.18|21.88|24.18|21.88|24.18|21.88|0
1643682560000|2022-02-01 02:29:20|24.27|21.96|24.27|21.96|24.27|21.96|24.27|21.96|0
1643682580000|2022-02-01 02:29:40|24.22|21.92|24.22|21.92|24.22|21.92|24.22|21.92|0
1643682600000|2022-02-01 02:30:00|24.18|21.88|24.18|21.88|24.27|21.96|24.18|21.88|0
1643682610000|2022-02-01 02:30:10|24.22|21.92|24.18|21.88|24.22|21.92|24.18|21.88|0
1643682620000|2022-02-01 02:30:20|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1643682630000|2022-02-01 02:30:30|24.18|21.88|24.18|21.88|24.18|21.88|24.18|21.88|0
1643682640000|2022-02-01 02:30:40|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1643682660000|2022-02-01 02:31:00|24.09|21.8|24.09|21.8|24.09|21.8|24.09|21.8|0
1643682680000|2022-02-01 02:31:20|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1643682690000|2022-02-01 02:31:30|24.09|21.8|24.07|21.78|24.09|21.8|24.07|21.78|0
1643682700000|2022-02-01 02:31:40|24|21.72|23.98|21.7|24|21.72|23.96|21.68|0
1643682710000|2022-02-01 02:31:50|23.96|21.68|23.98|21.7|23.98|21.7|23.96|21.68|0
1643682720000|2022-02-01 02:32:00|23.96|21.68|24|21.72|24|21.72|23.96|21.68|0
1643682730000|2022-02-01 02:32:10|24.05|21.76|24.05|21.76|24.05|21.76|24.05|21.76|0
1643682740000|2022-02-01 02:32:20|24|21.72|23.96|21.68|24|21.72|23.96|21.68|0
1643682750000|2022-02-01 02:32:30|23.91|21.64|23.93|21.66|23.93|21.66|23.87|21.6|0
1643682760000|2022-02-01 02:32:40|23.96|21.68|23.91|21.64|23.96|21.68|23.91|21.64|0
1643682770000|2022-02-01 02:32:50|23.87|21.6|23.91|21.64|23.91|21.64|23.87|21.6|0
1643682780000|2022-02-01 02:33:00|23.96|21.68|23.96|21.68|23.96|21.68|23.96|21.68|0
1643682790000|2022-02-01 02:33:10|23.91|21.64|23.91|21.64|23.91|21.64|23.91|21.64|0
1643682800000|2022-02-01 02:33:20|23.87|21.6|23.87|21.6|23.87|21.6|23.87|21.6|0
1643682810000|2022-02-01 02:33:30|23.89|21.61|23.89|21.61|23.89|21.61|23.89|21.61|0
1643682820000|2022-02-01 02:33:40|23.91|21.64|23.96|21.68|23.96|21.68|23.91|21.64|0
1643682830000|2022-02-01 02:33:50|23.91|21.64|23.91|21.64|23.91|21.64|23.91|21.64|0
1643682850000|2022-02-01 02:34:10|23.93|21.65|23.96|21.68|23.96|21.68|23.93|21.65|0
1643682860000|2022-02-01 02:34:20|24|21.71|24|21.71|24.04|21.75|24|21.71|0
1643682870000|2022-02-01 02:34:30|24.02|21.73|24|21.71|24.02|21.73|24|21.71|0
1643682900000|2022-02-01 02:35:00|23.96|21.67|23.96|21.67|23.96|21.67|23.96|21.67|0
1643682910000|2022-02-01 02:35:10|23.98|21.69|23.96|21.67|24|21.71|23.96|21.67|0
1643682920000|2022-02-01 02:35:20|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1643682930000|2022-02-01 02:35:30|23.87|21.59|23.91|21.63|23.91|21.63|23.87|21.59|0
1643682940000|2022-02-01 02:35:40|23.87|21.59|23.87|21.59|23.87|21.59|23.87|21.59|0
1643682960000|2022-02-01 02:36:00|23.82|21.55|23.82|21.55|23.82|21.55|23.82|21.55|0
1643682970000|2022-02-01 02:36:10|23.84|21.57|23.78|21.51|23.84|21.57|23.78|21.51|0
1643682980000|2022-02-01 02:36:20|23.8|21.53|23.78|21.51|23.8|21.53|23.78|21.51|0
1643682990000|2022-02-01 02:36:30|23.76|21.49|23.69|21.44|23.76|21.49|23.69|21.44|0
1643683000000|2022-02-01 02:36:40|23.65|21.4|23.65|21.4|23.69|21.44|23.65|21.4|0
1643683010000|2022-02-01 02:36:50|23.6|21.36|23.58|21.34|23.6|21.36|23.56|21.32|0
1643683020000|2022-02-01 02:37:00|23.6|21.36|23.82|21.55|23.82|21.55|23.6|21.36|0
1643683040000|2022-02-01 02:37:20|23.87|21.59|23.87|21.59|23.87|21.59|23.87|21.59|0
1643683060000|2022-02-01 02:37:40|23.82|21.55|23.87|21.59|23.87|21.59|23.82|21.55|0
1643683070000|2022-02-01 02:37:50|23.91|21.63|23.89|21.61|23.95|21.67|23.89|21.61|0
1643683080000|2022-02-01 02:38:00|23.87|21.59|23.91|21.63|23.91|21.63|23.87|21.59|0
1643683090000|2022-02-01 02:38:10|23.95|21.67|23.91|21.63|23.95|21.67|23.91|21.63|0
1643683100000|2022-02-01 02:38:20|23.93|21.65|23.93|21.65|23.93|21.65|23.91|21.63|0
1643683110000|2022-02-01 02:38:30|23.95|21.67|23.93|21.65|23.95|21.67|23.93|21.65|0
1643683120000|2022-02-01 02:38:40|23.95|21.67|23.95|21.67|23.95|21.67|23.91|21.63|0
1643683130000|2022-02-01 02:38:50|23.91|21.63|23.91|21.63|23.91|21.63|23.91|21.63|0
1643683140000|2022-02-01 02:39:00|23.95|21.67|23.95|21.67|23.95|21.67|23.95|21.67|0
1643683150000|2022-02-01 02:39:10|24|21.71|24.18|21.87|24.18|21.87|24|21.71|0
1643683160000|2022-02-01 02:39:20|24.13|21.83|24.26|21.95|24.26|21.95|24.13|21.83|0
1643683170000|2022-02-01 02:39:30|24.31|21.99|24.4|22.07|24.4|22.07|24.31|21.99|0
1643683180000|2022-02-01 02:39:40|24.35|22.03|24.4|22.07|24.4|22.07|24.35|22.03|0
1643683190000|2022-02-01 02:39:50|24.37|22.05|24.37|22.05|24.37|22.05|24.35|22.03|0
1643683200000|2022-02-01 02:40:00|24.35|22.03|24.31|21.99|24.35|22.03|24.31|21.99|0
1643683210000|2022-02-01 02:40:10|24.33|22.01|24.35|22.03|24.35|22.03|24.33|22.01|0
1643683220000|2022-02-01 02:40:20|24.4|22.07|24.4|22.07|24.4|22.07|24.4|22.07|0
1643683230000|2022-02-01 02:40:30|24.33|22.01|24.35|22.03|24.37|22.05|24.33|22.01|0
1643683250000|2022-02-01 02:40:50|24.31|21.99|24.26|21.95|24.31|21.99|24.26|21.95|0
1643683260000|2022-02-01 02:41:00|24.17|21.87|24.22|21.91|24.22|21.91|24.17|21.87|0
1643683270000|2022-02-01 02:41:10|24.17|21.87|24.15|21.85|24.17|21.87|24.15|21.85|0
1643683280000|2022-02-01 02:41:20|24.13|21.83|24.17|21.87|24.22|21.91|24.13|21.83|0
1643683290000|2022-02-01 02:41:30|24.13|21.83|24.17|21.87|24.17|21.87|24.13|21.83|0
1643683310000|2022-02-01 02:41:50|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1643683320000|2022-02-01 02:42:00|24.17|21.87|24.17|21.87|24.22|21.91|24.17|21.87|0
1643683330000|2022-02-01 02:42:10|24.15|21.85|24.15|21.85|24.15|21.85|24.15|21.85|0
1643683340000|2022-02-01 02:42:20|24.13|21.83|24.15|21.85|24.15|21.85|24.13|21.83|0
1643683350000|2022-02-01 02:42:30|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1643683360000|2022-02-01 02:42:40|24.08|21.79|24.08|21.79|24.08|21.79|24.08|21.79|0
1643683370000|2022-02-01 02:42:50|24.13|21.83|24.08|21.79|24.13|21.83|24.08|21.79|0
1643683400000|2022-02-01 02:43:20|24.04|21.75|24.02|21.73|24.04|21.75|24.02|21.73|0
1643683410000|2022-02-01 02:43:30|24.04|21.75|24.04|21.75|24.04|21.75|24.04|21.75|0
1643683420000|2022-02-01 02:43:40|24.02|21.73|24.04|21.75|24.04|21.75|24.02|21.73|0
1643683430000|2022-02-01 02:43:50|24|21.71|23.95|21.67|24|21.71|23.95|21.67|0
1643683440000|2022-02-01 02:44:00|24.04|21.75|24.04|21.75|24.04|21.75|24.04|21.75|0
1643683450000|2022-02-01 02:44:10|24.13|21.83|24.13|21.83|24.13|21.83|24.13|21.83|0
1643683460000|2022-02-01 02:44:20|24.17|21.87|24.17|21.87|24.17|21.87|24.17|21.87|0
1643683470000|2022-02-01 02:44:30|24.08|21.79|24.15|21.85|24.15|21.85|24.08|21.79|0
1643683480000|2022-02-01 02:44:40|24.13|21.83|24.08|21.79|24.13|21.83|24.08|21.79|0
1643683490000|2022-02-01 02:44:50|24.13|21.83|24.15|21.85|24.15|21.85|24.13|21.83|0
1643683500000|2022-02-01 02:45:00|24.08|21.79|24.1|21.81|24.1|21.81|24.08|21.79|0
1643683510000|2022-02-01 02:45:10|24.08|21.79|24.08|21.79|24.08|21.79|24.08|21.79|0
1643683540000|2022-02-01 02:45:40|24.04|21.75|24.08|21.79|24.08|21.79|24.04|21.75|0
1643683550000|2022-02-01 02:45:50|24.1|21.81|24.08|21.79|24.1|21.81|24.08|21.79|0
1643683560000|2022-02-01 02:46:00|24.04|21.75|24.08|21.79|24.08|21.79|23.99|21.71|0
1643683570000|2022-02-01 02:46:10|24.1|21.81|24.13|21.83|24.13|21.83|24.1|21.81|0
1643683580000|2022-02-01 02:46:20|23.99|21.71|23.97|21.69|23.99|21.71|23.97|21.69|0
1643683590000|2022-02-01 02:46:30|23.99|21.71|23.99|21.71|23.99|21.71|23.99|21.71|0
1643683600000|2022-02-01 02:46:40|24.02|21.73|24.04|21.75|24.04|21.75|24.02|21.73|0
1643683610000|2022-02-01 02:46:50|24.06|21.77|24.04|21.75|24.06|21.77|24.04|21.75|0
1643683620000|2022-02-01 02:47:00|24.02|21.73|23.95|21.67|24.04|21.75|23.95|21.67|0
1643683630000|2022-02-01 02:47:10|23.99|21.71|23.95|21.67|23.99|21.71|23.95|21.67|0
1643683640000|2022-02-01 02:47:20|23.93|21.65|23.93|21.65|23.95|21.67|23.93|21.65|0
1643683650000|2022-02-01 02:47:30|23.95|21.67|23.99|21.71|23.99|21.71|23.95|21.67|0
1643683660000|2022-02-01 02:47:40|24.01|21.73|24.01|21.73|24.01|21.73|24.01|21.73|0
1643683670000|2022-02-01 02:47:50|24.04|21.75|24.04|21.75|24.04|21.75|24.04|21.75|0
1643683680000|2022-02-01 02:48:00|24.06|21.77|24.17|21.87|24.19|21.89|24.06|21.77|0
1643683690000|2022-02-01 02:48:10|24.22|21.91|24.22|21.91|24.24|21.93|24.22|21.91|0
1643683700000|2022-02-01 02:48:20|24.26|21.95|24.26|21.95|24.26|21.95|24.26|21.95|0
1643683710000|2022-02-01 02:48:30|24.3|21.99|24.26|21.95|24.3|21.99|24.26|21.95|0
1643683720000|2022-02-01 02:48:40|24.28|21.97|24.21|21.91|24.28|21.97|24.21|21.91|0
1643683730000|2022-02-01 02:48:50|24.26|21.95|24.21|21.91|24.26|21.95|24.21|21.91|0
1643683740000|2022-02-01 02:49:00|24.13|21.83|24.17|21.87|24.17|21.87|24.13|21.83|0
1643683750000|2022-02-01 02:49:10|24.21|21.91|24.26|21.95|24.26|21.95|24.21|21.91|0
1643683760000|2022-02-01 02:49:20|24.21|21.91|24.21|21.91|24.21|21.91|24.21|21.91|0
1643683780000|2022-02-01 02:49:40|24.17|21.87|24.24|21.93|24.24|21.93|24.17|21.87|0
1643683790000|2022-02-01 02:49:50|24.28|21.97|24.28|21.97|24.28|21.97|24.28|21.97|0
1643683800000|2022-02-01 02:50:00|24.3|21.99|24.21|21.91|24.3|21.99|24.21|21.91|0
1643683810000|2022-02-01 02:50:10|24.24|21.93|24.17|21.87|24.24|21.93|24.17|21.87|0
1643683820000|2022-02-01 02:50:20|24.21|21.91|24.17|21.87|24.21|21.91|24.17|21.87|0
1643683830000|2022-02-01 02:50:30|24.13|21.83|24.12|21.83|24.13|21.83|24.12|21.83|0
1643683840000|2022-02-01 02:50:40|24.04|21.75|24.1|21.81|24.1|21.81|24.04|21.75|0
1643683850000|2022-02-01 02:50:50|24.12|21.83|24.17|21.87|24.17|21.87|24.12|21.83|0
1643683860000|2022-02-01 02:51:00|24.21|21.91|24.21|21.91|24.21|21.91|24.17|21.87|0
1643683870000|2022-02-01 02:51:10|24.17|21.87|24.17|21.87|24.17|21.87|24.17|21.87|0
1643683880000|2022-02-01 02:51:20|24.15|21.85|24.12|21.83|24.15|21.85|24.12|21.83|0
1643683890000|2022-02-01 02:51:30|24.08|21.79|24.08|21.79|24.08|21.79|24.08|21.79|0
1643683900000|2022-02-01 02:51:40|24.06|21.77|24.06|21.77|24.12|21.83|24.04|21.75|0
1643683910000|2022-02-01 02:51:50|24.04|21.75|23.97|21.69|24.06|21.77|23.97|21.69|0
1643683920000|2022-02-01 02:52:00|23.99|21.71|23.99|21.71|23.99|21.71|23.99|21.71|0
1643683930000|2022-02-01 02:52:10|23.95|21.67|23.9|21.63|23.95|21.67|23.9|21.63|0
1643683940000|2022-02-01 02:52:20|23.88|21.61|23.95|21.67|23.95|21.67|23.88|21.61|0
1643683950000|2022-02-01 02:52:30|23.9|21.63|23.9|21.63|23.9|21.63|23.9|21.63|0
1643683960000|2022-02-01 02:52:40|23.92|21.65|23.95|21.67|23.95|21.67|23.92|21.65|0
1643683970000|2022-02-01 02:52:50|23.92|21.65|23.86|21.59|23.92|21.65|23.86|21.59|0
1643683980000|2022-02-01 02:53:00|24.26|21.95|24.21|21.91|24.26|21.95|24.21|21.91|0
1643683990000|2022-02-01 02:53:10|24.26|21.95|24.12|21.83|24.26|21.95|24.12|21.83|0
1643684000000|2022-02-01 02:53:20|24.1|21.81|24.21|21.91|24.21|21.91|24.1|21.81|0
1643684010000|2022-02-01 02:53:30|24.19|21.89|24.17|21.87|24.19|21.89|24.17|21.87|0
1643684020000|2022-02-01 02:53:40|24.14|21.85|24.14|21.85|24.14|21.85|24.12|21.83|0
1643684030000|2022-02-01 02:53:50|24.12|21.83|24.12|21.83|24.14|21.85|24.12|21.83|0
1643684040000|2022-02-01 02:54:00|24.1|21.8|24.08|21.79|24.1|21.8|24.08|21.79|0
1643684050000|2022-02-01 02:54:10|24.1|21.8|24.08|21.79|24.1|21.8|24.08|21.79|0
1643684060000|2022-02-01 02:54:20|23.99|21.71|23.92|21.64|23.99|21.71|23.92|21.64|0
1643684070000|2022-02-01 02:54:30|23.95|21.67|23.9|21.63|23.95|21.67|23.9|21.63|0
1643684080000|2022-02-01 02:54:40|23.92|21.64|23.88|21.6|23.92|21.64|23.88|21.6|0
1643684090000|2022-02-01 02:54:50|23.9|21.63|23.9|21.63|23.9|21.63|23.9|21.63|0
1643684120000|2022-02-01 02:55:20|23.86|21.59|23.86|21.59|23.86|21.59|23.86|21.59|0
1643684130000|2022-02-01 02:55:30|23.81|21.55|23.81|21.55|23.81|21.55|23.81|21.55|0
1643684140000|2022-02-01 02:55:40|23.83|21.56|23.86|21.59|23.86|21.59|23.83|21.56|0
1643684150000|2022-02-01 02:55:50|23.9|21.62|23.9|21.62|23.9|21.62|23.88|21.6|0
1643684160000|2022-02-01 02:56:00|23.95|21.66|23.95|21.66|23.95|21.66|23.95|21.66|0
1643684170000|2022-02-01 02:56:10|23.9|21.62|23.9|21.62|23.9|21.62|23.9|21.62|0
1643684180000|2022-02-01 02:56:20|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1643684190000|2022-02-01 02:56:30|23.99|21.7|24.01|21.72|24.03|21.74|23.99|21.7|0
1643684200000|2022-02-01 02:56:40|23.99|21.7|24.03|21.74|24.03|21.74|23.99|21.7|0
1643684210000|2022-02-01 02:56:50|23.99|21.7|24.03|21.74|24.03|21.74|23.99|21.7|0
1643684220000|2022-02-01 02:57:00|24.01|21.72|24.03|21.74|24.03|21.74|23.99|21.7|0
1643684230000|2022-02-01 02:57:10|23.99|21.7|24.03|21.74|24.03|21.74|23.99|21.7|0
1643684240000|2022-02-01 02:57:20|23.99|21.7|23.99|21.7|23.99|21.7|23.99|21.7|0
1643684250000|2022-02-01 02:57:30|23.94|21.66|23.9|21.62|23.94|21.66|23.9|21.62|0
1643684260000|2022-02-01 02:57:40|23.86|21.58|23.86|21.58|23.86|21.58|23.86|21.58|0
1643684270000|2022-02-01 02:57:50|23.94|21.66|23.9|21.62|23.94|21.66|23.9|21.62|0
1643684280000|2022-02-01 02:58:00|23.92|21.64|23.9|21.62|23.94|21.66|23.9|21.62|0
1643684290000|2022-02-01 02:58:10|23.88|21.6|23.99|21.7|23.99|21.7|23.86|21.58|0
1643684310000|2022-02-01 02:58:30|23.94|21.66|24.03|21.74|24.03|21.74|23.94|21.66|0
1643684320000|2022-02-01 02:58:40|24.01|21.72|24.01|21.72|24.01|21.72|24.01|21.72|0
1643684330000|2022-02-01 02:58:50|23.99|21.7|23.99|21.7|23.99|21.7|23.99|21.7|0
1643684340000|2022-02-01 02:59:00|24.01|21.72|24.01|21.72|24.01|21.72|23.99|21.7|0
1643684350000|2022-02-01 02:59:10|23.99|21.7|23.99|21.7|23.99|21.7|23.99|21.7|0
1643684390000|2022-02-01 02:59:50|24.08|21.78|24.08|21.78|24.08|21.78|24.08|21.78|0
1643684400000|2022-02-01 03:00:00|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1643684410000|2022-02-01 03:00:10|24.16|21.86|24.12|21.82|24.16|21.86|24.12|21.82|0
1643684420000|2022-02-01 03:00:20|24.16|21.86|24.12|21.82|24.16|21.86|24.12|21.82|0
1643684430000|2022-02-01 03:00:30|24.08|21.78|24.08|21.78|24.08|21.78|24.08|21.78|0
1643684440000|2022-02-01 03:00:40|24.05|21.76|24.03|21.74|24.05|21.76|24.03|21.74|0
1643684450000|2022-02-01 03:00:50|24.08|21.78|24.08|21.78|24.08|21.78|24.08|21.78|0
1643684460000|2022-02-01 03:01:00|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1643684470000|2022-02-01 03:01:10|24.08|21.78|24.07|21.78|24.08|21.78|24.07|21.78|0
1643684490000|2022-02-01 03:01:30|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1643684500000|2022-02-01 03:01:40|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1643684520000|2022-02-01 03:02:00|24.05|21.76|24.03|21.74|24.05|21.76|24.03|21.74|0
1643684530000|2022-02-01 03:02:10|24.07|21.78|24.03|21.74|24.07|21.78|24.03|21.74|0
1643684540000|2022-02-01 03:02:20|23.99|21.7|23.99|21.7|23.99|21.7|23.99|21.7|0
1643684550000|2022-02-01 03:02:30|24.01|21.72|24.01|21.72|24.01|21.72|24.01|21.72|0
1643684560000|2022-02-01 03:02:40|23.99|21.7|23.99|21.7|23.99|21.7|23.99|21.7|0
1643684580000|2022-02-01 03:03:00|23.94|21.66|23.85|21.58|23.94|21.66|23.85|21.58|0
1643684600000|2022-02-01 03:03:20|23.9|21.62|23.85|21.58|23.9|21.62|23.85|21.58|0
1643684620000|2022-02-01 03:03:40|23.87|21.6|23.87|21.6|23.9|21.62|23.85|21.58|0
1643684630000|2022-02-01 03:03:50|23.9|21.62|23.9|21.62|23.9|21.62|23.9|21.62|0
1643684690000|2022-02-01 03:04:50|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1643684700000|2022-02-01 03:05:00|23.96|21.68|23.96|21.68|23.96|21.68|23.96|21.68|0
1643684710000|2022-02-01 03:05:10|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1643684720000|2022-02-01 03:05:20|23.92|21.64|23.9|21.62|23.94|21.66|23.9|21.62|0
1643684730000|2022-02-01 03:05:30|23.94|21.66|23.94|21.66|23.94|21.66|23.94|21.66|0
1643684740000|2022-02-01 03:05:40|23.98|21.7|23.98|21.7|23.98|21.7|23.98|21.7|0
1643684750000|2022-02-01 03:05:50|24.05|21.76|24.12|21.82|24.12|21.82|24.05|21.76|0
1643684760000|2022-02-01 03:06:00|24.16|21.86|24.12|21.82|24.16|21.86|24.12|21.82|0
1643684780000|2022-02-01 03:06:20|24.09|21.8|24.07|21.78|24.09|21.8|24.07|21.78|0
1643684790000|2022-02-01 03:06:30|24.16|21.86|24.18|21.88|24.18|21.88|24.16|21.86|0
1643684800000|2022-02-01 03:06:40|24.16|21.86|24.16|21.86|24.21|21.9|24.16|21.86|0
1643684810000|2022-02-01 03:06:50|24.14|21.84|24.16|21.86|24.16|21.86|24.14|21.84|0
1643684830000|2022-02-01 03:07:10|24.12|21.82|24.05|21.76|24.12|21.82|24.05|21.76|0
1643684840000|2022-02-01 03:07:20|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1643684860000|2022-02-01 03:07:40|24.09|21.8|24.07|21.78|24.09|21.8|24.07|21.78|0
1643684880000|2022-02-01 03:08:00|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1643684890000|2022-02-01 03:08:10|24.09|21.8|24.07|21.78|24.09|21.8|24.07|21.78|0
1643684900000|2022-02-01 03:08:20|24.09|21.8|24.09|21.8|24.09|21.8|24.09|21.8|0
1643684910000|2022-02-01 03:08:30|24.07|21.78|24.12|21.82|24.12|21.82|24.07|21.78|0
1643684920000|2022-02-01 03:08:40|24.14|21.84|24.14|21.84|24.14|21.84|24.14|21.84|0
1643684930000|2022-02-01 03:08:50|24.12|21.82|24.12|21.82|24.12|21.82|24.12|21.82|0
1643684940000|2022-02-01 03:09:00|24.14|21.84|24.12|21.82|24.14|21.84|24.12|21.82|0
1643684950000|2022-02-01 03:09:10|24.16|21.86|24.12|21.82|24.16|21.86|24.12|21.82|0
1643684960000|2022-02-01 03:09:20|24.14|21.84|24.16|21.86|24.16|21.86|24.14|21.84|0
1643684980000|2022-02-01 03:09:40|24.03|21.74|24.03|21.74|24.03|21.74|24.03|21.74|0
1643684990000|2022-02-01 03:09:50|23.98|21.7|23.94|21.66|23.98|21.7|23.94|21.66|0
1643685000000|2022-02-01 03:10:00|23.98|21.7|23.94|21.66|23.98|21.7|23.94|21.66|0
1643685010000|2022-02-01 03:10:10|23.96|21.68|23.98|21.7|23.98|21.7|23.96|21.68|0
1643685020000|2022-02-01 03:10:20|23.96|21.68|23.94|21.66|23.96|21.68|23.94|21.66|0
1643685060000|2022-02-01 03:11:00|23.91|21.64|23.89|21.62|23.91|21.64|23.89|21.62|0
1643685070000|2022-02-01 03:11:10|23.85|21.58|23.85|21.58|23.87|21.6|23.85|21.58|0
1643685080000|2022-02-01 03:11:20|23.87|21.6|23.98|21.7|23.98|21.7|23.87|21.6|0
1643685090000|2022-02-01 03:11:30|23.94|21.66|23.94|21.66|23.94|21.66|23.91|21.64|0
1643685100000|2022-02-01 03:11:40|23.96|21.68|23.96|21.68|23.96|21.68|23.96|21.68|0
1643685110000|2022-02-01 03:11:50|23.94|21.66|23.98|21.7|23.98|21.7|23.94|21.66|0
1643685120000|2022-02-01 03:12:00|23.96|21.68|23.98|21.7|23.98|21.7|23.96|21.68|0
1643685130000|2022-02-01 03:12:10|23.96|21.68|23.94|21.66|23.96|21.68|23.94|21.66|0
1643685140000|2022-02-01 03:12:20|23.98|21.7|23.98|21.7|23.98|21.7|23.98|21.7|0
1643685150000|2022-02-01 03:12:30|24.02|21.74|24.07|21.78|24.07|21.78|24.02|21.74|0
1643685160000|2022-02-01 03:12:40|24.11|21.82|24.11|21.82|24.11|21.82|24.11|21.82|0
1643685170000|2022-02-01 03:12:50|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1643685180000|2022-02-01 03:13:00|24.09|21.8|24.13|21.84|24.13|21.84|24.09|21.8|0
1643685190000|2022-02-01 03:13:10|24.16|21.86|24.07|21.78|24.16|21.86|24.07|21.78|0
1643685200000|2022-02-01 03:13:20|24.11|21.82|24.11|21.82|24.11|21.82|24.11|21.82|0
1643685210000|2022-02-01 03:13:30|24.07|21.78|24.05|21.76|24.07|21.78|24.05|21.76|0
1643685220000|2022-02-01 03:13:40|24.07|21.78|24.07|21.78|24.07|21.78|24.07|21.78|0
1643685230000|2022-02-01 03:13:50|24.11|21.82|24.11|21.82|24.11|21.82|24.11|21.82|0
1643685240000|2022-02-01 03:14:00|24.07|21.78|24.09|21.8|24.09|21.8|24.07|21.78|0
1643685250000|2022-02-01 03:14:10|24.07|21.78|24.09|21.8|24.09|21.8|24.07|21.78|0
1643685260000|2022-02-01 03:14:20|24.07|21.78|24.11|21.82|24.11|21.82|24.07|21.78|0
1643685270000|2022-02-01 03:14:30|24.02|21.74|24.02|21.74|24.07|21.78|24.02|21.74|0
1643685280000|2022-02-01 03:14:40|24.04|21.75|24.02|21.74|24.04|21.75|24.02|21.74|0
1643685300000|2022-02-01 03:15:00|24.07|21.78|24.11|21.82|24.11|21.82|24.07|21.78|0
1643685310000|2022-02-01 03:15:10|24.13|21.83|24.16|21.86|24.16|21.86|24.13|21.83|0
1643685330000|2022-02-01 03:15:30|24.11|21.82|24.11|21.82|24.11|21.82|24.11|21.82|0
1643685340000|2022-02-01 03:15:40|24.13|21.83|24.11|21.82|24.13|21.83|24.11|21.82|0
1643685360000|2022-02-01 03:16:00|24.13|21.83|24.09|21.79|24.13|21.83|24.09|21.79|0
1643685370000|2022-02-01 03:16:10|24.07|21.78|24.16|21.86|24.16|21.86|24.07|21.78|0
1643685390000|2022-02-01 03:16:30|24.13|21.83|24.11|21.81|24.16|21.86|24.11|21.81|0
1643685400000|2022-02-01 03:16:40|24.07|21.77|24.07|21.77|24.07|21.77|24.07|21.77|0
1643685410000|2022-02-01 03:16:50|24.04|21.75|24.04|21.75|24.04|21.75|24.04|21.75|0
1643685420000|2022-02-01 03:17:00|24.07|21.77|24.02|21.73|24.07|21.77|24.02|21.73|0
1643685430000|2022-02-01 03:17:10|24.07|21.77|23.98|21.69|24.07|21.77|23.98|21.69|0
1643685440000|2022-02-01 03:17:20|24.02|21.73|24.02|21.73|24.02|21.73|24.02|21.73|0
1643685450000|2022-02-01 03:17:30|24.07|21.77|24.11|21.81|24.16|21.85|24.07|21.77|0
1643685470000|2022-02-01 03:17:50|24.09|21.79|24.15|21.85|24.15|21.85|24.07|21.77|0
1643685490000|2022-02-01 03:18:10|24.2|21.89|24.2|21.89|24.2|21.89|24.2|21.89|0
1643685500000|2022-02-01 03:18:20|24.18|21.87|24.18|21.87|24.18|21.87|24.18|21.87|0
1643685510000|2022-02-01 03:18:30|24.2|21.89|24.2|21.89|24.24|21.93|24.2|21.89|0
1643685530000|2022-02-01 03:18:50|24.24|21.93|24.24|21.93|24.24|21.93|24.24|21.93|0
1643685550000|2022-02-01 03:19:10|24.2|21.89|24.22|21.91|24.22|21.91|24.2|21.89|0
1643685560000|2022-02-01 03:19:20|24.2|21.89|24.24|21.93|24.24|21.93|24.2|21.89|0
1643685570000|2022-02-01 03:19:30|24.2|21.89|24.22|21.91|24.24|21.93|24.2|21.89|0
1643685580000|2022-02-01 03:19:40|24.24|21.93|24.24|21.93|24.24|21.93|24.24|21.93|0
1643685630000|2022-02-01 03:20:30|24.56|22.22|24.56|22.22|24.56|22.22|24.56|22.22|0
1643685640000|2022-02-01 03:20:40|24.92|22.54|24.51|22.18|24.92|22.54|24.51|22.18|0
1643685650000|2022-02-01 03:20:50|24.6|22.26|24.6|22.26|24.65|22.3|24.6|22.26|0
1643685660000|2022-02-01 03:21:00|24.69|22.34|24.92|22.54|24.92|22.54|24.69|22.34|0
1643685670000|2022-02-01 03:21:10|24.89|22.52|24.96|22.59|24.96|22.59|24.89|22.52|0
1643685680000|2022-02-01 03:21:20|24.87|22.5|24.87|22.5|24.92|22.54|24.87|22.5|0
1643685690000|2022-02-01 03:21:30|24.85|22.48|24.83|22.46|24.85|22.48|24.78|22.42|0
1643685700000|2022-02-01 03:21:40|24.92|22.54|24.92|22.54|24.92|22.54|24.87|22.5|0
1643685710000|2022-02-01 03:21:50|24.87|22.5|24.89|22.52|24.92|22.54|24.87|22.5|0
1643685720000|2022-02-01 03:22:00|24.96|22.59|24.96|22.59|24.96|22.59|24.96|22.59|0
1643685730000|2022-02-01 03:22:10|25.01|22.58|25.01|22.63|25.01|22.63|24.94|22.56|0
1643685740000|2022-02-01 03:22:20|24.96|22.58|25.08|22.69|25.08|22.69|24.89|22.52|0
1643685750000|2022-02-01 03:22:30|25.05|22.67|25.01|22.63|25.05|22.67|25.01|22.63|0
1643685760000|2022-02-01 03:22:40|25.03|22.65|25.1|22.71|25.1|22.71|25.01|22.63|0
1643685770000|2022-02-01 03:22:50|25.12|22.73|25.14|22.75|25.14|22.75|25.12|22.73|0
1643685780000|2022-02-01 03:23:00|25.08|22.69|25.05|22.67|25.1|22.71|25.05|22.67|0
1643685790000|2022-02-01 03:23:10|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1643685800000|2022-02-01 03:23:20|25.1|22.71|25.12|22.73|25.12|22.73|25.1|22.71|0
1643685810000|2022-02-01 03:23:30|25.1|22.71|25.05|22.67|25.1|22.71|25.05|22.67|0
1643685820000|2022-02-01 03:23:40|25.1|22.71|25.07|22.69|25.1|22.71|25.05|22.67|0
1643685830000|2022-02-01 03:23:50|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1643685840000|2022-02-01 03:24:00|25.14|22.75|25.14|22.75|25.14|22.75|25.1|22.71|0
1643685850000|2022-02-01 03:24:10|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1643685860000|2022-02-01 03:24:20|25.12|22.73|25.05|22.67|25.12|22.73|25.05|22.67|0
1643685880000|2022-02-01 03:24:40|25.1|22.71|25.12|22.73|25.12|22.73|25.1|22.71|0
1643685890000|2022-02-01 03:24:50|25.1|22.71|25.05|22.67|25.1|22.71|25.05|22.67|0
1643685900000|2022-02-01 03:25:00|25.01|22.62|25.05|22.67|25.05|22.67|25.01|22.62|0
1643685910000|2022-02-01 03:25:10|25.01|22.62|25.05|22.67|25.05|22.67|25.01|22.62|0
1643685920000|2022-02-01 03:25:20|25.03|22.64|25.01|22.62|25.03|22.64|25.01|22.62|0
1643685930000|2022-02-01 03:25:30|24.98|22.6|25.01|22.62|25.01|22.62|24.98|22.6|0
1643685940000|2022-02-01 03:25:40|25.05|22.67|25.05|22.67|25.05|22.67|25.05|22.67|0
1643685950000|2022-02-01 03:25:50|25.1|22.71|25.05|22.67|25.1|22.71|25.05|22.67|0
1643685960000|2022-02-01 03:26:00|25.03|22.64|25.03|22.64|25.05|22.67|25.03|22.64|0
1643685970000|2022-02-01 03:26:10|25.01|22.62|25.03|22.64|25.03|22.64|25.01|22.62|0
1643685980000|2022-02-01 03:26:20|25.05|22.67|25.14|22.75|25.14|22.75|25.05|22.67|0
1643686000000|2022-02-01 03:26:40|25.1|22.71|25.12|22.73|25.12|22.73|25.1|22.71|0
1643686010000|2022-02-01 03:26:50|25.1|22.71|25.1|22.71|25.12|22.73|25.1|22.71|0
1643686020000|2022-02-01 03:27:00|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1643686030000|2022-02-01 03:27:10|25.12|22.73|25.14|22.75|25.14|22.75|25.12|22.73|0
1643686040000|2022-02-01 03:27:20|25.12|22.73|25.05|22.66|25.12|22.73|25.05|22.66|0
1643686050000|2022-02-01 03:27:30|25.01|22.62|25.01|22.62|25.01|22.62|25.01|22.62|0
1643686060000|2022-02-01 03:27:40|25.03|22.64|25.07|22.68|25.07|22.68|25.03|22.64|0
1643686070000|2022-02-01 03:27:50|25.1|22.71|25.05|22.66|25.1|22.71|25.05|22.66|0
1643686080000|2022-02-01 03:28:00|25.1|22.71|25.23|22.83|25.23|22.83|25.1|22.71|0
1643686090000|2022-02-01 03:28:10|25.33|22.91|25|22.62|25.33|22.91|25|22.62|0
1643686100000|2022-02-01 03:28:20|24.98|22.6|24.91|22.54|24.98|22.6|24.91|22.54|0
1643686110000|2022-02-01 03:28:30|24.87|22.5|24.91|22.54|24.91|22.54|24.87|22.5|0
1643686120000|2022-02-01 03:28:40|25|22.62|24.96|22.58|25|22.62|24.96|22.58|0
1643686130000|2022-02-01 03:28:50|24.91|22.54|24.73|22.38|24.91|22.54|24.73|22.38|0
1643686140000|2022-02-01 03:29:00|24.75|22.4|24.55|22.21|24.75|22.4|24.55|22.21|0
1643686150000|2022-02-01 03:29:10|24.6|22.25|24.55|22.21|24.6|22.25|24.55|22.21|0
1643686160000|2022-02-01 03:29:20|24.46|22.13|24.53|22.19|24.53|22.19|24.46|22.13|0
1643686170000|2022-02-01 03:29:30|24.51|22.17|24.69|22.34|24.69|22.34|24.51|22.17|0
1643686180000|2022-02-01 03:29:40|24.73|22.38|24.69|22.34|24.73|22.38|24.69|22.34|0
1643686190000|2022-02-01 03:29:50|24.71|22.33|24.71|22.35|24.71|22.35|24.71|22.33|0
1643686200000|2022-02-01 03:30:00|24.73|22.38|24.69|22.33|24.73|22.38|24.69|22.33|0
1643686210000|2022-02-01 03:30:10|24.66|22.31|24.6|22.25|24.66|22.31|24.6|22.25|0
1643686220000|2022-02-01 03:30:20|24.64|22.29|24.6|22.25|24.69|22.33|24.6|22.25|0
1643686230000|2022-02-01 03:30:30|24.51|22.17|24.51|22.17|24.51|22.17|24.51|22.17|0
1643686240000|2022-02-01 03:30:40|24.55|22.21|24.57|22.23|24.6|22.25|24.55|22.21|0
1643686250000|2022-02-01 03:30:50|24.55|22.21|24.55|22.21|24.55|22.21|24.51|22.17|0
1643686260000|2022-02-01 03:31:00|24.57|22.23|24.6|22.25|24.6|22.25|24.57|22.23|0
1643686270000|2022-02-01 03:31:10|24.73|22.38|24.69|22.33|24.73|22.38|24.69|22.33|0
1643686280000|2022-02-01 03:31:20|24.64|22.29|24.69|22.33|24.69|22.33|24.64|22.29|0
1643686300000|2022-02-01 03:31:40|24.64|22.29|24.59|22.25|24.64|22.29|24.5|22.17|0
1643686310000|2022-02-01 03:31:50|24.64|22.29|24.73|22.37|24.73|22.37|24.64|22.29|0
1643686320000|2022-02-01 03:32:00|24.68|22.33|24.66|22.31|24.71|22.35|24.64|22.29|0
1643686330000|2022-02-01 03:32:10|24.64|22.29|24.55|22.21|24.64|22.29|24.55|22.21|0
1643686340000|2022-02-01 03:32:20|24.59|22.25|24.59|22.25|24.59|22.25|24.59|22.25|0
1643686350000|2022-02-01 03:32:30|24.68|22.33|24.75|22.39|24.75|22.39|24.68|22.33|0
1643686360000|2022-02-01 03:32:40|24.78|22.42|24.77|22.42|24.78|22.42|24.75|22.39|0
1643686370000|2022-02-01 03:32:50|24.82|22.46|24.96|22.58|24.96|22.58|24.82|22.46|0
1643686380000|2022-02-01 03:33:00|24.89|22.52|24.73|22.37|24.89|22.52|24.73|22.37|0
1643686390000|2022-02-01 03:33:10|24.68|22.33|24.68|22.33|24.71|22.35|24.68|22.33|0
1643686400000|2022-02-01 03:33:20|24.73|22.37|24.73|22.37|24.77|22.42|24.68|22.33|0
1643686410000|2022-02-01 03:33:30|24.71|22.35|24.68|22.33|24.71|22.35|24.68|22.33|0
1643686430000|2022-02-01 03:33:50|24.71|22.35|24.68|22.33|24.71|22.35|24.68|22.33|0
1643686440000|2022-02-01 03:34:00|24.64|22.29|24.59|22.25|24.64|22.29|24.59|22.25|0
1643686450000|2022-02-01 03:34:10|24.48|22.15|24.5|22.17|24.53|22.19|24.48|22.15|0
1643686460000|2022-02-01 03:34:20|24.53|22.19|24.55|22.21|24.55|22.21|24.5|22.17|0
1643686470000|2022-02-01 03:34:30|24.52|22.19|24.55|22.21|24.55|22.21|24.52|22.19|0
1643686480000|2022-02-01 03:34:40|24.5|22.17|24.57|22.23|24.57|22.23|24.5|22.17|0
1643686490000|2022-02-01 03:34:50|24.55|22.21|24.59|22.25|24.59|22.25|24.55|22.21|0
1643686500000|2022-02-01 03:35:00|24.57|22.23|24.64|22.29|24.64|22.29|24.57|22.23|0
1643686510000|2022-02-01 03:35:10|24.57|22.23|24.61|22.27|24.61|22.27|24.57|22.23|0
1643686520000|2022-02-01 03:35:20|24.64|22.29|24.61|22.27|24.64|22.29|24.59|22.25|0
1643686530000|2022-02-01 03:35:30|24.64|22.29|24.59|22.25|24.64|22.29|24.59|22.25|0
1643686540000|2022-02-01 03:35:40|24.57|22.23|24.48|22.15|24.57|22.23|24.48|22.15|0
1643686550000|2022-02-01 03:35:50|24.5|22.17|24.46|22.13|24.5|22.17|24.46|22.13|0
1643686560000|2022-02-01 03:36:00|24.41|22.09|24.19|21.89|24.41|22.09|24.19|21.89|0
1643686570000|2022-02-01 03:36:10|24.3|21.99|24.23|21.93|24.34|22.03|24.23|21.93|0
1643686580000|2022-02-01 03:36:20|24.3|21.99|24.26|21.95|24.3|21.99|24.26|21.95|0
1643686590000|2022-02-01 03:36:30|24.28|21.97|24.23|21.93|24.3|21.99|24.23|21.93|0
1643686600000|2022-02-01 03:36:40|24.28|21.97|24.3|21.99|24.32|22.01|24.28|21.97|0
1643686610000|2022-02-01 03:36:50|24.37|22.05|24.46|22.13|24.46|22.13|24.37|22.05|0
1643686620000|2022-02-01 03:37:00|24.55|22.21|24.55|22.21|24.59|22.25|24.55|22.21|0
1643686630000|2022-02-01 03:37:10|24.59|22.25|24.55|22.21|24.61|22.27|24.55|22.21|0
1643686640000|2022-02-01 03:37:20|24.57|22.23|24.59|22.25|24.59|22.25|24.55|22.21|0
1643686650000|2022-02-01 03:37:30|24.55|22.21|24.59|22.25|24.59|22.25|24.52|22.19|0
1643686660000|2022-02-01 03:37:40|24.57|22.23|24.59|22.25|24.59|22.25|24.55|22.21|0
1643686670000|2022-02-01 03:37:50|24.68|22.33|24.75|22.39|24.75|22.39|24.68|22.33|0
1643686680000|2022-02-01 03:38:00|24.77|22.41|24.79|22.43|24.82|22.45|24.77|22.41|0
1643686690000|2022-02-01 03:38:10|24.82|22.45|24.73|22.37|24.82|22.45|24.73|22.37|0
1643686700000|2022-02-01 03:38:20|24.64|22.29|24.64|22.29|24.68|22.33|24.64|22.29|0
1643686710000|2022-02-01 03:38:30|24.68|22.33|24.66|22.31|24.68|22.33|24.66|22.31|0
1643686720000|2022-02-01 03:38:40|24.68|22.33|24.68|22.33|24.68|22.33|24.68|22.33|0
1643686730000|2022-02-01 03:38:50|24.64|22.29|24.66|22.31|24.68|22.33|24.64|22.29|0
1643686740000|2022-02-01 03:39:00|24.64|22.29|24.68|22.33|24.7|22.35|24.64|22.29|0
1643686750000|2022-02-01 03:39:10|24.73|22.37|24.73|22.37|24.73|22.37|24.7|22.35|0
1643686760000|2022-02-01 03:39:20|24.64|22.29|24.59|22.25|24.73|22.37|24.59|22.25|0
1643686770000|2022-02-01 03:39:30|24.61|22.27|24.52|22.19|24.61|22.27|24.52|22.19|0
1643686780000|2022-02-01 03:39:40|24.55|22.21|24.57|22.23|24.59|22.25|24.52|22.19|0
1643686790000|2022-02-01 03:39:50|24.55|22.21|24.73|22.37|24.77|22.41|24.55|22.21|0
1643686800000|2022-02-01 03:40:00|24.7|22.35|24.68|22.33|24.7|22.35|24.68|22.33|0
1643686830000|2022-02-01 03:40:30|24.73|22.37|24.73|22.37|24.73|22.37|24.73|22.37|0
1643686840000|2022-02-01 03:40:40|24.68|22.33|24.66|22.31|24.68|22.33|24.66|22.31|0
1643686850000|2022-02-01 03:40:50|24.68|22.33|24.68|22.33|24.68|22.33|24.68|22.33|0
1643686870000|2022-02-01 03:41:10|24.63|22.29|24.68|22.33|24.68|22.33|24.63|22.29|0
1643686880000|2022-02-01 03:41:20|24.66|22.31|24.63|22.29|24.66|22.31|24.63|22.29|0
1643686890000|2022-02-01 03:41:30|24.68|22.33|24.63|22.29|24.68|22.33|24.63|22.29|0
1643686900000|2022-02-01 03:41:40|24.61|22.27|24.72|22.37|24.72|22.37|24.61|22.27|0
1643686910000|2022-02-01 03:41:50|24.75|22.39|24.77|22.41|24.77|22.41|24.75|22.39|0
1643686920000|2022-02-01 03:42:00|24.72|22.37|24.68|22.33|24.72|22.37|24.66|22.31|0
1643686930000|2022-02-01 03:42:10|24.7|22.35|24.68|22.33|24.72|22.37|24.68|22.33|0
1643686940000|2022-02-01 03:42:20|24.66|22.31|24.66|22.31|24.66|22.31|24.66|22.31|0
1643686950000|2022-02-01 03:42:30|24.63|22.29|24.59|22.25|24.63|22.29|24.59|22.25|0
1643686960000|2022-02-01 03:42:40|24.61|22.27|24.59|22.25|24.61|22.27|24.59|22.25|0
1643686970000|2022-02-01 03:42:50|24.61|22.27|24.61|22.27|24.61|22.27|24.59|22.25|0
1643686980000|2022-02-01 03:43:00|24.59|22.25|24.61|22.27|24.63|22.29|24.59|22.25|0
1643686990000|2022-02-01 03:43:10|24.5|22.17|24.54|22.21|24.54|22.21|24.5|22.17|0
1643687010000|2022-02-01 03:43:30|24.59|22.25|24.75|22.39|24.75|22.39|24.59|22.25|0
1643687020000|2022-02-01 03:43:40|24.72|22.37|24.7|22.35|24.72|22.37|24.7|22.35|0
1643687030000|2022-02-01 03:43:50|24.72|22.37|24.77|22.41|24.77|22.41|24.72|22.37|0
1643687040000|2022-02-01 03:44:00|24.72|22.37|24.77|22.41|24.77|22.41|24.72|22.37|0
1643687060000|2022-02-01 03:44:20|24.72|22.37|24.72|22.37|24.72|22.37|24.72|22.37|0
1643687070000|2022-02-01 03:44:30|24.68|22.33|24.68|22.33|24.68|22.33|24.68|22.33|0
1643687080000|2022-02-01 03:44:40|24.63|22.29|24.68|22.33|24.68|22.33|24.63|22.29|0
1643687090000|2022-02-01 03:44:50|24.63|22.29|24.68|22.33|24.68|22.33|24.63|22.29|0
1643687100000|2022-02-01 03:45:00|24.7|22.35|24.65|22.31|24.7|22.35|24.65|22.31|0
1643687110000|2022-02-01 03:45:10|24.7|22.35|24.72|22.37|24.72|22.37|24.68|22.33|0
1643687120000|2022-02-01 03:45:20|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1643687130000|2022-02-01 03:45:30|24.79|22.43|24.77|22.41|24.79|22.43|24.74|22.39|0
1643687140000|2022-02-01 03:45:40|24.74|22.39|24.74|22.39|24.74|22.39|24.74|22.39|0
1643687150000|2022-02-01 03:45:50|24.77|22.41|24.77|22.41|24.77|22.41|24.77|22.41|0
1643687160000|2022-02-01 03:46:00|24.74|22.39|24.72|22.37|24.77|22.41|24.72|22.37|0
1643687170000|2022-02-01 03:46:10|24.68|22.33|24.72|22.37|24.72|22.37|24.68|22.33|0
1643687180000|2022-02-01 03:46:20|24.7|22.35|24.68|22.33|24.74|22.39|24.68|22.33|0
1643687190000|2022-02-01 03:46:30|24.65|22.31|24.72|22.37|24.72|22.37|24.65|22.31|0
1643687200000|2022-02-01 03:46:40|24.7|22.35|24.74|22.39|24.74|22.39|24.7|22.35|0
1643687210000|2022-02-01 03:46:50|24.72|22.37|24.72|22.37|24.74|22.39|24.72|22.37|0
1643687220000|2022-02-01 03:47:00|24.74|22.39|24.74|22.39|24.74|22.39|24.74|22.39|0
1643687230000|2022-02-01 03:47:10|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1643687240000|2022-02-01 03:47:20|24.83|22.47|24.81|22.45|24.83|22.47|24.81|22.45|0
1643687250000|2022-02-01 03:47:30|24.77|22.41|24.74|22.39|24.77|22.41|24.74|22.39|0
1643687260000|2022-02-01 03:47:40|24.77|22.41|24.77|22.41|24.79|22.43|24.77|22.41|0
1643687270000|2022-02-01 03:47:50|24.7|22.35|24.72|22.37|24.72|22.37|24.7|22.35|0
1643687280000|2022-02-01 03:48:00|24.77|22.41|24.79|22.43|24.79|22.43|24.77|22.41|0
1643687290000|2022-02-01 03:48:10|24.77|22.41|24.81|22.45|24.81|22.45|24.77|22.41|0
1643687300000|2022-02-01 03:48:20|24.79|22.43|24.77|22.41|24.79|22.43|24.77|22.41|0
1643687320000|2022-02-01 03:48:40|24.79|22.43|24.81|22.45|24.81|22.45|24.79|22.43|0
1643687330000|2022-02-01 03:48:50|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1643687340000|2022-02-01 03:49:00|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1643687350000|2022-02-01 03:49:10|24.79|22.43|24.77|22.41|24.79|22.43|24.77|22.41|0
1643687380000|2022-02-01 03:49:40|24.72|22.37|24.74|22.39|24.74|22.39|24.72|22.37|0
1643687390000|2022-02-01 03:49:50|24.77|22.41|24.77|22.41|24.79|22.43|24.77|22.41|0
1643687400000|2022-02-01 03:50:00|24.79|22.43|24.95|22.57|24.95|22.57|24.77|22.41|0
1643687410000|2022-02-01 03:50:10|24.9|22.53|24.86|22.49|24.9|22.53|24.86|22.49|0
1643687420000|2022-02-01 03:50:20|24.88|22.51|24.88|22.51|24.9|22.53|24.88|22.51|0
1643687430000|2022-02-01 03:50:30|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1643687440000|2022-02-01 03:50:40|24.86|22.49|24.86|22.49|24.86|22.49|24.86|22.49|0
1643687450000|2022-02-01 03:50:50|24.88|22.51|24.9|22.53|24.9|22.53|24.88|22.51|0
1643687460000|2022-02-01 03:51:00|24.88|22.51|24.97|22.59|24.97|22.59|24.88|22.51|0
1643687470000|2022-02-01 03:51:10|24.95|22.57|24.95|22.57|24.97|22.59|24.95|22.57|0
1643687480000|2022-02-01 03:51:20|24.88|22.51|24.9|22.53|24.9|22.53|24.88|22.51|0
1643687490000|2022-02-01 03:51:30|24.86|22.49|24.86|22.49|24.88|22.51|24.86|22.49|0
1643687510000|2022-02-01 03:51:50|24.81|22.45|24.81|22.45|24.81|22.45|24.81|22.45|0
1643687520000|2022-02-01 03:52:00|24.86|22.49|24.86|22.49|24.86|22.49|24.86|22.49|0
1643687530000|2022-02-01 03:52:10|24.83|22.47|24.81|22.45|24.83|22.47|24.81|22.45|0
1643687540000|2022-02-01 03:52:20|24.95|22.57|24.9|22.53|24.95|22.57|24.9|22.53|0
1643687550000|2022-02-01 03:52:30|24.92|22.55|24.95|22.57|24.95|22.57|24.92|22.55|0
1643687560000|2022-02-01 03:52:40|24.9|22.53|24.92|22.55|24.92|22.55|24.9|22.53|0
1643687570000|2022-02-01 03:52:50|24.95|22.57|25.04|22.65|25.04|22.65|24.95|22.57|0
1643687580000|2022-02-01 03:53:00|25.01|22.63|25.04|22.65|25.04|22.65|25.01|22.63|0
1643687590000|2022-02-01 03:53:10|25.08|22.69|25.08|22.69|25.08|22.69|25.04|22.65|0
1643687600000|2022-02-01 03:53:20|25.13|22.74|25.22|22.82|25.22|22.82|25.13|22.74|0
1643687610000|2022-02-01 03:53:30|25.24|22.84|25.22|22.82|25.24|22.84|25.22|22.82|0
1643687620000|2022-02-01 03:53:40|25.2|22.8|25.22|22.82|25.22|22.82|25.17|22.78|0
1643687630000|2022-02-01 03:53:50|25.17|22.78|25.17|22.78|25.17|22.78|25.17|22.78|0
1643687640000|2022-02-01 03:54:00|25.22|22.82|25.27|22.86|25.27|22.86|25.2|22.8|0
1643687650000|2022-02-01 03:54:10|25.24|22.84|25.29|22.88|25.29|22.88|25.24|22.84|0
1643687660000|2022-02-01 03:54:20|25.27|22.86|25.24|22.84|25.27|22.86|25.22|22.82|0
1643687670000|2022-02-01 03:54:30|25.22|22.82|25.27|22.86|25.27|22.86|25.22|22.82|0
1643687690000|2022-02-01 03:54:50|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1643687700000|2022-02-01 03:55:00|25.27|22.86|25.22|22.82|25.27|22.86|25.22|22.82|0
1643687710000|2022-02-01 03:55:10|25.17|22.78|25.2|22.8|25.2|22.8|25.17|22.78|0
1643687720000|2022-02-01 03:55:20|25.22|22.82|25.29|22.88|25.29|22.88|25.22|22.82|0
1643687730000|2022-02-01 03:55:30|25.31|22.9|25.31|22.9|25.36|22.94|25.31|22.9|0
1643687740000|2022-02-01 03:55:40|25.29|22.88|25.31|22.9|25.31|22.9|25.26|22.86|0
1643687750000|2022-02-01 03:55:50|25.33|22.92|25.26|22.86|25.33|22.92|25.26|22.86|0
1643687760000|2022-02-01 03:56:00|25.29|22.88|25.31|22.9|25.31|22.9|25.29|22.88|0
1643687770000|2022-02-01 03:56:10|25.22|22.82|25.26|22.86|25.26|22.86|25.22|22.82|0
1643687780000|2022-02-01 03:56:20|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1643687790000|2022-02-01 03:56:30|25.36|22.94|25.36|22.94|25.36|22.94|25.36|22.94|0
1643687800000|2022-02-01 03:56:40|25.33|22.92|25.26|22.86|25.33|22.92|25.26|22.86|0
1643687810000|2022-02-01 03:56:50|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1643687820000|2022-02-01 03:57:00|25.29|22.88|25.26|22.86|25.29|22.88|25.26|22.86|0
1643687830000|2022-02-01 03:57:10|25.22|22.82|25.26|22.86|25.26|22.86|25.22|22.82|0
1643687840000|2022-02-01 03:57:20|25.29|22.88|25.26|22.86|25.29|22.88|25.26|22.86|0
1643687850000|2022-02-01 03:57:30|25.29|22.88|25.17|22.77|25.29|22.88|25.17|22.77|0
1643687860000|2022-02-01 03:57:40|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1643687880000|2022-02-01 03:58:00|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1643687890000|2022-02-01 03:58:10|25.24|22.84|25.22|22.82|25.24|22.84|25.17|22.77|0
1643687910000|2022-02-01 03:58:30|25.19|22.79|25.19|22.79|25.22|22.82|25.17|22.77|0
1643687920000|2022-02-01 03:58:40|25.22|22.82|25.17|22.77|25.22|22.82|25.17|22.77|0
1643687930000|2022-02-01 03:58:50|25.19|22.79|25.17|22.77|25.22|22.82|25.17|22.77|0
1643687940000|2022-02-01 03:59:00|25.26|22.86|25.22|22.82|25.26|22.86|25.22|22.82|0
1643687950000|2022-02-01 03:59:10|25.26|22.86|25.49|23.07|25.49|23.07|25.26|22.86|0
1643687960000|2022-02-01 03:59:20|25.45|23.02|25.4|22.98|25.45|23.02|25.4|22.98|0
1643687970000|2022-02-01 03:59:30|25.45|23.02|25.45|23.02|25.45|23.02|25.45|23.02|0
1643687980000|2022-02-01 03:59:40|25.49|23.07|25.49|23.07|25.49|23.07|25.49|23.07|0
1643687990000|2022-02-01 03:59:50|25.45|23.02|25.4|22.98|25.45|23.02|25.4|22.98|0
1643688000000|2022-02-01 04:00:00|25.42|23|25.45|23.02|25.45|23.02|25.4|22.98|0
1643688020000|2022-02-01 04:00:20|25.47|23.04|25.45|23.02|25.47|23.04|25.45|23.02|0
1643688030000|2022-02-01 04:00:30|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1643688040000|2022-02-01 04:00:40|25.45|23.02|25.45|23.02|25.49|23.06|25.45|23.02|0
1643688050000|2022-02-01 04:00:50|25.49|23.06|25.45|23.02|25.49|23.06|25.45|23.02|0
1643688070000|2022-02-01 04:01:10|25.49|23.06|25.49|23.06|25.49|23.06|25.47|23.04|0
1643688090000|2022-02-01 04:01:30|25.45|23.02|25.45|23.02|25.45|23.02|25.45|23.02|0
1643688100000|2022-02-01 04:01:40|25.4|22.98|25.38|22.96|25.4|22.98|25.35|22.94|0
1643688110000|2022-02-01 04:01:50|25.35|22.94|25.4|22.98|25.4|22.98|25.35|22.94|0
1643688120000|2022-02-01 04:02:00|25.42|23|25.35|22.94|25.42|23|25.35|22.94|0
1643688130000|2022-02-01 04:02:10|25.31|22.9|25.26|22.86|25.31|22.9|25.26|22.86|0
1643688140000|2022-02-01 04:02:20|25.22|22.81|25.22|22.81|25.22|22.81|25.22|22.81|0
1643688150000|2022-02-01 04:02:30|25.21||25.21||25.21||25.21||0
1643688160000|2022-02-01 04:02:40|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1643688170000|2022-02-01 04:02:50|25.24|22.83|25.26|22.85|25.26|22.85|25.24|22.83|0
1643688180000|2022-02-01 04:03:00|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1643688190000|2022-02-01 04:03:10|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1643688200000|2022-02-01 04:03:20|25.4|22.98|25.4|22.98|25.4|22.98|25.37|22.96|0
1643688220000|2022-02-01 04:03:40|25.35|22.94|25.35|22.94|25.37|22.96|25.35|22.94|0
1643688230000|2022-02-01 04:03:50|25.33|22.92|25.28|22.87|25.33|22.92|25.28|22.87|0
1643688240000|2022-02-01 04:04:00|25.26|22.85|25.26|22.85|25.31|22.9|25.26|22.85|0
1643688250000|2022-02-01 04:04:10|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1643688280000|2022-02-01 04:04:40|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1643688290000|2022-02-01 04:04:50|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1643688300000|2022-02-01 04:05:00|25.21|22.81|25.21|22.81|25.21|22.81|25.17|22.77|0
1643688310000|2022-02-01 04:05:10|25.17|22.77|25.12|22.73|25.17|22.77|25.12|22.73|0
1643688320000|2022-02-01 04:05:20|25.17|22.77|25.12|22.73|25.17|22.77|25.12|22.73|0
1643688330000|2022-02-01 04:05:30|25.08|22.69|25.08|22.69|25.1|22.71|25.03|22.65|0
1643688350000|2022-02-01 04:05:50|25.1|22.71|25.17|22.77|25.17|22.77|25.1|22.71|0
1643688360000|2022-02-01 04:06:00|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1643688370000|2022-02-01 04:06:10|25.17|22.77|25.17|22.77|25.17|22.77|25.14|22.75|0
1643688380000|2022-02-01 04:06:20|25.21|22.81|25.26|22.85|25.26|22.85|25.21|22.81|0
1643688390000|2022-02-01 04:06:30|25.17|22.77|25.17|22.77|25.21|22.81|25.17|22.77|0
1643688400000|2022-02-01 04:06:40|25.19|22.79|25.21|22.81|25.21|22.81|25.19|22.79|0
1643688410000|2022-02-01 04:06:50|25.23|22.83|25.3|22.89|25.35|22.94|25.23|22.83|0
1643688420000|2022-02-01 04:07:00|25.35|22.94|25.35|22.94|25.35|22.94|25.35|22.94|0
1643688430000|2022-02-01 04:07:10|25.3|22.89|25.3|22.89|25.35|22.94|25.3|22.89|0
1643688440000|2022-02-01 04:07:20|25.19|22.79|25.21|22.81|25.21|22.81|25.19|22.79|0
1643688450000|2022-02-01 04:07:30|25.23|22.83|25.21|22.81|25.23|22.83|25.21|22.81|0
1643688460000|2022-02-01 04:07:40|25.26|22.85|25.21|22.81|25.3|22.89|25.21|22.81|0
1643688470000|2022-02-01 04:07:50|25.26|22.85|25.26|22.85|25.28|22.87|25.26|22.85|0
1643688480000|2022-02-01 04:08:00|25.23|22.83|25.28|22.87|25.28|22.87|25.23|22.83|0
1643688490000|2022-02-01 04:08:10|25.26|22.85|25.26|22.85|25.28|22.87|25.26|22.85|0
1643688510000|2022-02-01 04:08:30|25.23|22.83|25.19|22.79|25.23|22.83|25.19|22.79|0
1643688520000|2022-02-01 04:08:40|25.17|22.77|25.07|22.69|25.17|22.77|25.07|22.69|0
1643688530000|2022-02-01 04:08:50|25.03|22.64|25.07|22.69|25.07|22.69|25.03|22.64|0
1643688540000|2022-02-01 04:09:00|25.05|22.66|25.05|22.66|25.07|22.69|25.05|22.66|0
1643688550000|2022-02-01 04:09:10|25.07|22.69|25|22.62|25.07|22.69|25|22.62|0
1643688560000|2022-02-01 04:09:20|24.89|22.52|24.85|22.48|24.89|22.52|24.85|22.48|0
1643688570000|2022-02-01 04:09:30|24.89|22.52|24.89|22.52|24.91|22.54|24.89|22.52|0
1643688580000|2022-02-01 04:09:40|24.91|22.54|24.89|22.52|24.91|22.54|24.89|22.52|0
1643688590000|2022-02-01 04:09:50|24.87|22.5|24.89|22.52|24.89|22.52|24.87|22.5|0
1643688600000|2022-02-01 04:10:00|24.87|22.5|24.89|22.52|24.89|22.52|24.8|22.44|0
1643688610000|2022-02-01 04:10:10|24.91|22.54|24.89|22.52|24.91|22.54|24.89|22.52|0
1643688620000|2022-02-01 04:10:20|24.91|22.54|24.89|22.52|24.94|22.56|24.89|22.52|0
1643688630000|2022-02-01 04:10:30|24.94|22.56|25.07|22.69|25.07|22.69|24.94|22.56|0
1643688640000|2022-02-01 04:10:40|24.98|22.6|25|22.62|25|22.62|24.96|22.58|0
1643688650000|2022-02-01 04:10:50|24.98|22.6|25|22.62|25|22.62|24.98|22.6|0
1643688660000|2022-02-01 04:11:00|24.98|22.6|25.03|22.64|25.03|22.64|24.98|22.6|0
1643688670000|2022-02-01 04:11:10|25|22.62|25.03|22.64|25.03|22.64|25|22.62|0
1643688680000|2022-02-01 04:11:20|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1643688690000|2022-02-01 04:11:30|25.09|22.7|25.09|22.7|25.09|22.7|25.07|22.68|0
1643688700000|2022-02-01 04:11:40|25.07|22.68|25.03|22.64|25.07|22.68|25.03|22.64|0
1643688710000|2022-02-01 04:11:50|25.09|22.7|25.07|22.68|25.12|22.73|25.07|22.68|0
1643688720000|2022-02-01 04:12:00|25.14|22.75|25.07|22.68|25.16|22.77|25.07|22.68|0
1643688730000|2022-02-01 04:12:10|25.03|22.64|24.98|22.6|25.03|22.64|24.98|22.6|0
1643688770000|2022-02-01 04:12:50|24.94|22.56|24.89|22.52|24.94|22.56|24.89|22.52|0
1643688780000|2022-02-01 04:13:00|24.87|22.5|24.91|22.54|24.91|22.54|24.87|22.5|0
1643688790000|2022-02-01 04:13:10|24.89|22.52|24.89|22.52|24.89|22.52|24.84|22.48|0
1643688800000|2022-02-01 04:13:20|24.84|22.48|24.87|22.5|24.87|22.5|24.84|22.48|0
1643688810000|2022-02-01 04:13:30|24.89|22.52|24.84|22.48|24.89|22.52|24.84|22.48|0
1643688820000|2022-02-01 04:13:40|24.89|22.52|24.89|22.52|24.89|22.52|24.84|22.48|0
1643688830000|2022-02-01 04:13:50|24.91|22.54|24.84|22.48|24.91|22.54|24.84|22.48|0
1643688840000|2022-02-01 04:14:00|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1643688860000|2022-02-01 04:14:20|24.93|22.56|24.93|22.56|24.93|22.56|24.93|22.56|0
1643688870000|2022-02-01 04:14:30|25.03|22.64|24.98|22.6|25.03|22.64|24.98|22.6|0
1643688880000|2022-02-01 04:14:40|25|22.62|24.98|22.6|25.03|22.64|24.98|22.6|0
1643688900000|2022-02-01 04:15:00|25|22.62|24.98|22.6|25.03|22.64|24.98|22.6|0
1643688910000|2022-02-01 04:15:10|25.03|22.64|25.05|22.66|25.05|22.66|25.02|22.64|0
1643688920000|2022-02-01 04:15:20|25.02|22.64|25.02|22.64|25.02|22.64|25.02|22.64|0
1643688930000|2022-02-01 04:15:30|24.98|22.6|25.21|22.81|25.21|22.81|24.98|22.6|0
1643688940000|2022-02-01 04:15:40|25.16|22.77|25.16|22.77|25.16|22.77|25.12|22.72|0
1643688960000|2022-02-01 04:16:00|25.21|22.81|25.3|22.89|25.3|22.89|25.21|22.81|0
1643688970000|2022-02-01 04:16:10|25.35|22.93|25.3|22.89|25.35|22.93|25.3|22.89|0
1643688980000|2022-02-01 04:16:20|25.28|22.87|25.35|22.93|25.35|22.93|25.28|22.87|0
1643689000000|2022-02-01 04:16:40|25.39|22.97|25.39|22.97|25.39|22.97|25.35|22.93|0
1643689010000|2022-02-01 04:16:50|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1643689020000|2022-02-01 04:17:00|25.35|22.93|25.39|22.97|25.39|22.97|25.3|22.89|0
1643689040000|2022-02-01 04:17:20|25.37|22.95|25.34|22.93|25.37|22.95|25.34|22.93|0
1643689070000|2022-02-01 04:17:50|25.37|22.95|25.39|22.97|25.39|22.97|25.37|22.95|0
1643689080000|2022-02-01 04:18:00|25.34|22.93|25.3|22.89|25.34|22.93|25.3|22.89|0
1643689090000|2022-02-01 04:18:10|25.27|22.87|25.3|22.89|25.3|22.89|25.27|22.87|0
1643689100000|2022-02-01 04:18:20|25.34|22.93|25.34|22.93|25.34|22.93|25.34|22.93|0
1643689110000|2022-02-01 04:18:30|25.3|22.89|25.34|22.93|25.34|22.93|25.3|22.89|0
1643689120000|2022-02-01 04:18:40|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1643689130000|2022-02-01 04:18:50|25.34|22.93|25.32|22.91|25.34|22.93|25.32|22.91|0
1643689140000|2022-02-01 04:19:00|25.3|22.89|25.34|22.93|25.34|22.93|25.3|22.89|0
1643689150000|2022-02-01 04:19:10|25.39|22.97|25.34|22.93|25.39|22.97|25.34|22.93|0
1643689160000|2022-02-01 04:19:20|25.3|22.89|25.3|22.89|25.32|22.91|25.3|22.89|0
1643689170000|2022-02-01 04:19:30|25.34|22.93|25.34|22.93|25.37|22.95|25.34|22.93|0
1643689180000|2022-02-01 04:19:40|25.3|22.89|25.32|22.91|25.32|22.91|25.3|22.89|0
1643689200000|2022-02-01 04:20:00|25.3|22.89|25.39|22.97|25.39|22.97|25.3|22.89|0
1643689210000|2022-02-01 04:20:10|25.37|22.95|25.34|22.93|25.37|22.95|25.34|22.93|0
1643689230000|2022-02-01 04:20:30|25.32|22.91|25.34|22.93|25.34|22.93|25.32|22.91|0
1643689240000|2022-02-01 04:20:40|25.39|22.97|25.48|23.05|25.48|23.06|25.39|22.97|0
1643689250000|2022-02-01 04:20:50|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1643689260000|2022-02-01 04:21:00|25.48|23.05|25.53|23.1|25.53|23.1|25.48|23.05|0
1643689270000|2022-02-01 04:21:10|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1643689280000|2022-02-01 04:21:20|25.5|23.07|25.57|23.14|25.57|23.14|25.5|23.07|0
1643689300000|2022-02-01 04:21:40|25.53|23.1|25.48|23.05|25.53|23.1|25.48|23.05|0
1643689310000|2022-02-01 04:21:50|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1643689320000|2022-02-01 04:22:00|25.48|23.05|25.48|23.05|25.53|23.1|25.43|23.01|0
1643689330000|2022-02-01 04:22:10|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1643689340000|2022-02-01 04:22:20|25.48|23.05|25.48|23.05|25.53|23.1|25.46|23.03|0
1643689350000|2022-02-01 04:22:30|25.53|23.1|25.5|23.07|25.53|23.1|25.5|23.07|0
1643689370000|2022-02-01 04:22:50|25.48|23.05|25.48|23.05|25.53|23.1|25.48|23.05|0
1643689380000|2022-02-01 04:23:00|25.5|23.07|25.5|23.07|25.53|23.1|25.5|23.07|0
1643689390000|2022-02-01 04:23:10|25.53|23.1|25.57|23.14|25.6|23.16|25.53|23.1|0
1643689400000|2022-02-01 04:23:20|25.62|23.18|25.57|23.14|25.62|23.18|25.55|23.12|0
1643689410000|2022-02-01 04:23:30|25.53|23.1|25.57|23.14|25.57|23.14|25.53|23.1|0
1643689420000|2022-02-01 04:23:40|25.55|23.12|25.57|23.14|25.57|23.14|25.55|23.12|0
1643689430000|2022-02-01 04:23:50|25.55|23.12|25.53|23.1|25.55|23.12|25.53|23.1|0
1643689440000|2022-02-01 04:24:00|25.5|23.07|25.55|23.12|25.57|23.14|25.5|23.07|0
1643689450000|2022-02-01 04:24:10|25.53|23.1|25.53|23.1|25.53|23.1|25.5|23.07|0
1643689470000|2022-02-01 04:24:30|25.57|23.14|25.62|23.18|25.62|23.18|25.57|23.14|0
1643689480000|2022-02-01 04:24:40|25.57|23.14|25.57|23.14|25.57|23.14|25.57|23.14|0
1643689490000|2022-02-01 04:24:50|25.59|23.16|25.57|23.14|25.59|23.16|25.57|23.14|0
1643689500000|2022-02-01 04:25:00|25.62|23.18|25.57|23.14|25.62|23.18|25.57|23.14|0
1643689510000|2022-02-01 04:25:10|25.53|23.09|25.53|23.09|25.53|23.09|25.53|23.09|0
1643689520000|2022-02-01 04:25:20|25.55|23.11|25.53|23.09|25.55|23.11|25.53|23.09|0
1643689540000|2022-02-01 04:25:40|25.48|23.05|25.53|23.09|25.53|23.09|25.48|23.05|0
1643689560000|2022-02-01 04:26:00|25.43|23.01|25.43|23.01|25.48|23.05|25.43|23.01|0
1643689570000|2022-02-01 04:26:10|25.34|22.93|25.36|22.95|25.36|22.95|25.34|22.93|0
1643689580000|2022-02-01 04:26:20|25.41|22.99|25.39|22.97|25.41|22.99|25.39|22.97|0
1643689590000|2022-02-01 04:26:30|25.41|22.99|25.41|22.99|25.41|22.99|25.39|22.97|0
1643689600000|2022-02-01 04:26:40|25.39|22.97|25.39|22.97|25.39|22.97|25.36|22.95|0
1643689610000|2022-02-01 04:26:50|25.36|22.95|25.36|22.95|25.39|22.97|25.36|22.95|0
1643689620000|2022-02-01 04:27:00|25.39|22.97|25.41|22.99|25.43|23.01|25.39|22.97|0
1643689630000|2022-02-01 04:27:10|25.39|22.97|25.41|22.99|25.41|22.99|25.39|22.97|0
1643689640000|2022-02-01 04:27:20|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1643689650000|2022-02-01 04:27:30|25.48|23.05|25.43|23.01|25.52|23.09|25.43|23.01|0
1643689660000|2022-02-01 04:27:40|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1643689670000|2022-02-01 04:27:50|25.41|22.99|25.43|23.01|25.43|23.01|25.41|22.99|0
1643689680000|2022-02-01 04:28:00|25.39|22.97|25.41|22.99|25.41|22.99|25.39|22.97|0
1643689690000|2022-02-01 04:28:10|25.43|23.01|25.41|22.99|25.43|23.01|25.41|22.99|0
1643689700000|2022-02-01 04:28:20|25.39|22.97|25.34|22.93|25.39|22.97|25.34|22.93|0
1643689720000|2022-02-01 04:28:40|25.39|22.97|25.38|22.97|25.39|22.97|25.38|22.97|0
1643689730000|2022-02-01 04:28:50|25.41|22.99|25.43|23.01|25.43|23.01|25.41|22.99|0
1643689740000|2022-02-01 04:29:00|25.48|23.05|25.43|23.01|25.48|23.05|25.43|23.01|0
1643689750000|2022-02-01 04:29:10|25.36|22.95|25.34|22.93|25.36|22.95|25.34|22.93|0
1643689760000|2022-02-01 04:29:20|25.38|22.97|25.38|22.97|25.38|22.97|25.38|22.97|0
1643689780000|2022-02-01 04:29:40|25.45|23.03|25.43|23.01|25.45|23.03|25.43|23.01|0
1643689790000|2022-02-01 04:29:50|25.45|23.03|25.45|23.03|25.48|23.05|25.43|23.01|0
1643689800000|2022-02-01 04:30:00|25.43|23.01|25.48|23.05|25.48|23.05|25.43|23.01|0
1643689810000|2022-02-01 04:30:10|25.45|23.03|25.41|22.99|25.45|23.03|25.41|22.99|0
1643689820000|2022-02-01 04:30:20|25.38|22.97|25.34|22.92|25.41|22.99|25.34|22.92|0
1643689830000|2022-02-01 04:30:30|25.29|22.88|25.36|22.94|25.36|22.94|25.29|22.88|0
1643689840000|2022-02-01 04:30:40|25.38|22.97|25.36|22.94|25.38|22.97|25.36|22.94|0
1643689850000|2022-02-01 04:30:50|25.34|22.92|25.31|22.9|25.34|22.92|25.29|22.88|0
1643689860000|2022-02-01 04:31:00|25.34|22.92|25.31|22.9|25.34|22.92|25.31|22.9|0
1643689870000|2022-02-01 04:31:10|25.34|22.92|25.34|22.92|25.34|22.92|25.34|22.92|0
1643689890000|2022-02-01 04:31:30|25.36|22.94|25.36|22.94|25.36|22.94|25.36|22.94|0
1643689900000|2022-02-01 04:31:40|25.38|22.97|25.38|22.97|25.38|22.97|25.38|22.97|0
1643689910000|2022-02-01 04:31:50|25.43|23.01|25.48|23.05|25.48|23.05|25.43|23.01|0
1643689920000|2022-02-01 04:32:00|25.45|23.03|25.48|23.05|25.48|23.05|25.45|23.03|0
1643689930000|2022-02-01 04:32:10|25.43|23.01|25.41|22.99|25.43|23.01|25.38|22.97|0
1643689940000|2022-02-01 04:32:20|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1643689970000|2022-02-01 04:32:50|25.45|23.03|25.45|23.03|25.45|23.03|25.45|23.03|0
1643689980000|2022-02-01 04:33:00|25.48|23.05|25.57|23.13|25.57|23.13|25.48|23.05|0
1643689990000|2022-02-01 04:33:10|25.47|23.05|25.47|23.05|25.47|23.05|25.47|23.05|0
1643690000000|2022-02-01 04:33:20|25.45|23.03|25.45|23.03|25.45|23.03|25.45|23.03|0
1643690010000|2022-02-01 04:33:30|25.47|23.05|25.47|23.05|25.47|23.05|25.47|23.05|0
1643690030000|2022-02-01 04:33:50|25.52|23.09|25.45|23.03|25.52|23.09|25.45|23.03|0
1643690040000|2022-02-01 04:34:00|25.38|22.96|25.4|22.98|25.4|22.98|25.38|22.96|0
1643690050000|2022-02-01 04:34:10|25.34|22.92|25.34|22.92|25.36|22.94|25.34|22.92|0
1643690060000|2022-02-01 04:34:20|25.36|22.94|25.36|22.94|25.36|22.94|25.36|22.94|0
1643690070000|2022-02-01 04:34:30|25.34|22.92|25.31|22.9|25.34|22.92|25.31|22.9|0
1643690080000|2022-02-01 04:34:40|25.29|22.88|25.24|22.84|25.29|22.88|25.24|22.84|0
1643690100000|2022-02-01 04:35:00|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1643690110000|2022-02-01 04:35:10|25.27|22.86|25.29|22.88|25.29|22.88|25.27|22.86|0
1643690120000|2022-02-01 04:35:20|25.27|22.86|25.29|22.88|25.29|22.88|25.27|22.86|0
1643690130000|2022-02-01 04:35:30|25.38|22.96|25.38|22.96|25.38|22.96|25.38|22.96|0
1643690140000|2022-02-01 04:35:40|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1643690150000|2022-02-01 04:35:50|25.38|22.96|25.31|22.9|25.38|22.96|25.31|22.9|0
1643690160000|2022-02-01 04:36:00|25.29|22.88|25.31|22.9|25.31|22.9|25.29|22.88|0
1643690170000|2022-02-01 04:36:10|25.29|22.88|25.29|22.88|25.31|22.9|25.29|22.88|0
1643690180000|2022-02-01 04:36:20|25.31|22.9|25.29|22.88|25.31|22.9|25.29|22.88|0
1643690200000|2022-02-01 04:36:40|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1643690210000|2022-02-01 04:36:50|25.36|22.94|25.36|22.94|25.36|22.94|25.36|22.94|0
1643690220000|2022-02-01 04:37:00|25.38|22.96|25.43|23.01|25.43|23.01|25.38|22.96|0
1643690230000|2022-02-01 04:37:10|25.38|22.96|25.33|22.92|25.38|22.96|25.33|22.92|0
1643690250000|2022-02-01 04:37:30|25.29|22.88|25.33|22.92|25.36|22.94|25.29|22.88|0
1643690260000|2022-02-01 04:37:40|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1643690270000|2022-02-01 04:37:50|25.2|22.8|25.15|22.75|25.2|22.8|25.15|22.75|0
1643690280000|2022-02-01 04:38:00|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1643690290000|2022-02-01 04:38:10|25.22|22.82|25.24|22.84|25.24|22.84|25.22|22.82|0
1643690300000|2022-02-01 04:38:20|25.2|22.8|25.2|22.8|25.24|22.84|25.2|22.8|0
1643690310000|2022-02-01 04:38:30|25.22|22.82|25.24|22.84|25.24|22.84|25.22|22.82|0
1643690340000|2022-02-01 04:39:00|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1643690350000|2022-02-01 04:39:10|25.22|22.82|25.24|22.84|25.24|22.84|25.22|22.82|0
1643690360000|2022-02-01 04:39:20|25.2|22.8|25.17|22.77|25.2|22.8|25.17|22.77|0
1643690370000|2022-02-01 04:39:30|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1643690380000|2022-02-01 04:39:40|25.19|22.8|25.26|22.86|25.26|22.86|25.19|22.8|0
1643690390000|2022-02-01 04:39:50|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1643690400000|2022-02-01 04:40:00|25.24|22.84|25.17|22.77|25.24|22.84|25.17|22.77|0
1643690410000|2022-02-01 04:40:10|25.19|22.8|25.19|22.8|25.19|22.8|25.19|22.8|0
1643690420000|2022-02-01 04:40:20|25.15|22.75|25.19|22.8|25.24|22.84|25.15|22.75|0
1643690430000|2022-02-01 04:40:30|25.22|22.79|25.24|22.84|25.24|22.84|25.22|22.79|0
1643690440000|2022-02-01 04:40:40|25.22|22.81|25.22|22.81|25.22|22.81|25.22|22.81|0
1643690450000|2022-02-01 04:40:50|25.24|22.84|25.19|22.79|25.24|22.84|25.19|22.79|0
1643690460000|2022-02-01 04:41:00|25.22|22.81|25.17|22.77|25.22|22.81|25.17|22.77|0
1643690470000|2022-02-01 04:41:10|25.15|22.75|25.1|22.71|25.17|22.77|25.1|22.71|0
1643690500000|2022-02-01 04:41:40|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1643690510000|2022-02-01 04:41:50|25.1|22.71|25.06|22.67|25.1|22.71|25.06|22.67|0
1643690520000|2022-02-01 04:42:00|25.1|22.71|25.1|22.71|25.12|22.73|25.1|22.71|0
1643690530000|2022-02-01 04:42:10|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1643690540000|2022-02-01 04:42:20|25.17|22.77|25.17|22.77|25.19|22.79|25.17|22.77|0
1643690550000|2022-02-01 04:42:30|25.15|22.75|25.19|22.79|25.19|22.79|25.15|22.75|0
1643690560000|2022-02-01 04:42:40|25.22|22.81|25.22|22.81|25.22|22.81|25.22|22.81|0
1643690570000|2022-02-01 04:42:50|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1643690580000|2022-02-01 04:43:00|25.29|22.88|25.24|22.84|25.29|22.88|25.24|22.84|0
1643690590000|2022-02-01 04:43:10|25.26|22.86|25.21|22.81|25.26|22.86|25.19|22.79|0
1643690600000|2022-02-01 04:43:20|25.19|22.79|25.17|22.77|25.19|22.79|25.17|22.77|0
1643690610000|2022-02-01 04:43:30|25.19|22.79|25.17|22.77|25.19|22.79|25.17|22.77|0
1643690620000|2022-02-01 04:43:40|25.15|22.75|25.19|22.79|25.19|22.79|25.15|22.75|0
1643690630000|2022-02-01 04:43:50|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1643690640000|2022-02-01 04:44:00|25.19|22.79|25.21|22.81|25.21|22.81|25.19|22.79|0
1643690650000|2022-02-01 04:44:10|25.19|22.79|25.19|22.79|25.21|22.81|25.19|22.79|0
1643690660000|2022-02-01 04:44:20|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1643690670000|2022-02-01 04:44:30|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1643690680000|2022-02-01 04:44:40|25.21|22.81|25.19|22.79|25.21|22.81|25.19|22.79|0
1643690690000|2022-02-01 04:44:50|25.21|22.81|25.19|22.79|25.21|22.81|25.19|22.79|0
1643690710000|2022-02-01 04:45:10|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1643690720000|2022-02-01 04:45:20|25.19|22.79|25.1|22.71|25.19|22.79|25.1|22.71|0
1643690750000|2022-02-01 04:45:50|25.05|22.67|25.05|22.67|25.05|22.67|25.05|22.67|0
1643690760000|2022-02-01 04:46:00|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1643690770000|2022-02-01 04:46:10|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1643690780000|2022-02-01 04:46:20|25.08|22.69|25.01|22.63|25.08|22.69|25.01|22.63|0
1643690790000|2022-02-01 04:46:30|25.05|22.67|25.03|22.65|25.05|22.67|25.01|22.63|0
1643690800000|2022-02-01 04:46:40|25.05|22.67|25.03|22.65|25.05|22.67|25.03|22.65|0
1643690810000|2022-02-01 04:46:50|25.05|22.67|25.05|22.67|25.05|22.67|25.05|22.67|0
1643690820000|2022-02-01 04:47:00|25.01|22.63|25.1|22.71|25.1|22.71|25.01|22.63|0
1643690840000|2022-02-01 04:47:20|25.12|22.73|25.14|22.75|25.14|22.75|25.12|22.73|0
1643690850000|2022-02-01 04:47:30|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1643690870000|2022-02-01 04:47:50|24.94|22.56|24.96|22.58|24.96|22.58|24.94|22.56|0
1643690880000|2022-02-01 04:48:00|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1643690890000|2022-02-01 04:48:10|24.96|22.58|24.98|22.6|24.98|22.6|24.96|22.58|0
1643690900000|2022-02-01 04:48:20|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1643690920000|2022-02-01 04:48:40|25.03|22.65|25.01|22.63|25.03|22.65|25.01|22.63|0
1643690930000|2022-02-01 04:48:50|24.96|22.58|25.01|22.63|25.01|22.63|24.96|22.58|0
1643690940000|2022-02-01 04:49:00|24.96|22.58|24.94|22.56|24.96|22.58|24.92|22.54|0
1643690950000|2022-02-01 04:49:10|24.96|22.58|24.96|22.58|25.01|22.63|24.96|22.58|0
1643690960000|2022-02-01 04:49:20|24.98|22.6|24.98|22.6|25.01|22.63|24.98|22.6|0
1643690970000|2022-02-01 04:49:30|24.96|22.58|25.01|22.62|25.01|22.62|24.96|22.58|0
1643690980000|2022-02-01 04:49:40|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1643690990000|2022-02-01 04:49:50|24.98|22.6|24.92|22.54|24.98|22.6|24.92|22.54|0
1643691000000|2022-02-01 04:50:00|24.98|22.6|24.98|22.6|24.98|22.6|24.96|22.58|0
1643691010000|2022-02-01 04:50:10|25.01|22.62|24.96|22.58|25.01|22.62|24.96|22.58|0
1643691020000|2022-02-01 04:50:20|25.01|22.62|25.03|22.64|25.03|22.64|25.01|22.62|0
1643691030000|2022-02-01 04:50:30|25.05|22.67|25.01|22.62|25.05|22.67|25.01|22.62|0
1643691040000|2022-02-01 04:50:40|24.98|22.6|25.05|22.67|25.05|22.67|24.96|22.58|0
1643691050000|2022-02-01 04:50:50|25.03|22.64|25.05|22.67|25.05|22.67|25.01|22.62|0
1643691060000|2022-02-01 04:51:00|25.01|22.62|25.01|22.62|25.05|22.67|25.01|22.62|0
1643691070000|2022-02-01 04:51:10|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1643691080000|2022-02-01 04:51:20|25.01|22.62|25.01|22.62|25.01|22.62|25.01|22.62|0
1643691090000|2022-02-01 04:51:30|25.03|22.64|25.01|22.62|25.03|22.64|24.96|22.58|0
1643691100000|2022-02-01 04:51:40|24.96|22.58|25.03|22.64|25.03|22.64|24.96|22.58|0
1643691110000|2022-02-01 04:51:50|25.01|22.62|24.96|22.58|25.01|22.62|24.96|22.58|0
1643691120000|2022-02-01 04:52:00|24.91|22.54|24.91|22.54|24.91|22.54|24.87|22.5|0
1643691130000|2022-02-01 04:52:10|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
1643691140000|2022-02-01 04:52:20|24.91|22.54|24.89|22.52|24.91|22.54|24.89|22.52|0
1643691150000|2022-02-01 04:52:30|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1643691160000|2022-02-01 04:52:40|24.98|22.6|24.98|22.6|25|22.62|24.98|22.6|0
1643691170000|2022-02-01 04:52:50|25|22.62|25.05|22.66|25.05|22.66|25|22.62|0
1643691180000|2022-02-01 04:53:00|25.07|22.68|25.07|22.68|25.07|22.68|25.05|22.66|0
1643691190000|2022-02-01 04:53:10|25.05|22.66|25.05|22.66|25.05|22.66|25.05|22.66|0
1643691200000|2022-02-01 04:53:20|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1643691210000|2022-02-01 04:53:30|25.07|22.68|25.07|22.68|25.07|22.68|25.05|22.66|0
1643691220000|2022-02-01 04:53:40|25.05|22.66|25.1|22.71|25.1|22.71|25.05|22.66|0
1643691230000|2022-02-01 04:53:50|25.03|22.64|25.1|22.71|25.1|22.71|25.03|22.64|0
1643691240000|2022-02-01 04:54:00|25.16|22.77|25.14|22.75|25.16|22.77|25.14|22.75|0
1643691250000|2022-02-01 04:54:10|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1643691260000|2022-02-01 04:54:20|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1643691270000|2022-02-01 04:54:30|25.25|22.85|25.28|22.87|25.28|22.87|25.25|22.85|0
1643691280000|2022-02-01 04:54:40|25.32|22.91|25.25|22.85|25.32|22.91|25.25|22.85|0
1643691290000|2022-02-01 04:54:50|25.23|22.83|25.25|22.85|25.28|22.87|25.23|22.83|0
1643691300000|2022-02-01 04:55:00|25.28|22.87|25.19|22.79|25.28|22.87|25.19|22.79|0
1643691310000|2022-02-01 04:55:10|25.21|22.81|25.19|22.79|25.21|22.81|25.19|22.79|0
1643691320000|2022-02-01 04:55:20|25.14|22.75|25.05|22.66|25.14|22.75|25.05|22.66|0
1643691330000|2022-02-01 04:55:30|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1643691340000|2022-02-01 04:55:40|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1643691360000|2022-02-01 04:56:00|25.25|22.85|25.21|22.81|25.25|22.85|25.21|22.81|0
1643691370000|2022-02-01 04:56:10|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1643691380000|2022-02-01 04:56:20|25.25|22.85|25.3|22.89|25.3|22.89|25.25|22.85|0
1643691390000|2022-02-01 04:56:30|25.32|22.91|25.28|22.87|25.32|22.91|25.28|22.87|0
1643691400000|2022-02-01 04:56:40|25.32|22.91|25.32|22.91|25.32|22.91|25.28|22.87|0
1643691420000|2022-02-01 04:57:00|25.37|22.95|25.35|22.93|25.37|22.95|25.35|22.93|0
1643691430000|2022-02-01 04:57:10|25.37|22.95|26.19|23.69|26.19|23.69|25.32|22.91|0
1643691440000|2022-02-01 04:57:20|25.71|23.26|25.75|23.3|25.75|23.3|25.71|23.26|0
1643691450000|2022-02-01 04:57:30|25.71|23.26|25.73|23.28|25.75|23.3|25.71|23.26|0
1643691460000|2022-02-01 04:57:40|25.75|23.3|25.78|23.32|25.78|23.32|25.75|23.3|0
1643691470000|2022-02-01 04:57:50|25.8|23.34|27.08|24.5|27.08|24.5|25.78|23.32|0
1643691480000|2022-02-01 04:58:00|27.06|24.48|27.06|24.48|27.06|24.48|27.06|24.48|0
1643691490000|2022-02-01 04:58:10|27.08|24.5|27.08|24.5|27.11|24.53|27.08|24.5|0
1643691500000|2022-02-01 04:58:20|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1643691510000|2022-02-01 04:58:30|27.08|24.5|27.08|24.5|27.11|24.53|27.08|24.5|0
1643691520000|2022-02-01 04:58:40|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1643691530000|2022-02-01 04:58:50|27.06|24.48|27.06|24.48|27.06|24.48|27.06|24.48|0
1643691540000|2022-02-01 04:59:00|27.08|24.5|27.06|24.48|27.08|24.5|27.06|24.48|0
1643691550000|2022-02-01 04:59:10|27.11|24.53|27.13|24.55|27.13|24.55|27.11|24.53|0
1643691560000|2022-02-01 04:59:20|27.16|24.57|27.15|24.57|27.16|24.57|27.15|24.57|0
1643691570000|2022-02-01 04:59:30|27.18|24.59|27.2|24.61|27.2|24.61|27.18|24.59|0
1643691580000|2022-02-01 04:59:40|27.18|24.59|27.2|24.61|27.2|24.61|27.18|24.59|0
1643691590000|2022-02-01 04:59:50|27.23|24.63|27.3|24.7|27.3|24.7|27.23|24.63|0
1643691600000|2022-02-01 05:00:00|27.25|24.66|27.25|24.66|27.25|24.66|27.23|24.63|0
1643691610000|2022-02-01 05:00:10|27.27|24.68|27.25|24.66|27.27|24.68|27.25|24.66|0
1643691620000|2022-02-01 05:00:20|27.2|24.65|27.23|24.63|27.23|24.65|27.2|24.61|0
1643691630000|2022-02-01 05:00:30|27.25|24.65|27.25|24.65|27.25|24.65|27.25|24.65|0
1643691640000|2022-02-01 05:00:40|27.41|24.81|27.41|24.81|27.44|24.84|27.39|24.79|0
1643691650000|2022-02-01 05:00:50|27.44|24.84|27.48|24.88|27.48|24.88|27.44|24.84|0
1643691660000|2022-02-01 05:01:00|27.5|24.9|27.46|24.86|27.5|24.9|27.46|24.86|0
1643691670000|2022-02-01 05:01:10|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1643691700000|2022-02-01 05:01:40|27.44|24.84|27.48|24.88|27.48|24.88|27.44|24.84|0
1643691710000|2022-02-01 05:01:50|27.46|24.86|27.43|24.83|27.48|24.88|27.43|24.83|0
1643691720000|2022-02-01 05:02:00|27.46|24.86|27.48|24.88|27.48|24.88|27.46|24.86|0
1643691730000|2022-02-01 05:02:10|27.5|24.9|27.5|24.9|27.53|24.93|27.48|24.88|0
1643691740000|2022-02-01 05:02:20|27.53|24.93|27.57|24.97|27.62|25.02|27.53|24.93|0
1643691760000|2022-02-01 05:02:40|27.55|24.95|27.57|24.97|27.57|24.97|27.55|24.95|0
1643691770000|2022-02-01 05:02:50|27.55|24.95|27.57|24.97|27.57|24.97|27.55|24.95|0
1643691780000|2022-02-01 05:03:00|27.62|25.02|27.57|24.97|27.62|25.02|27.57|24.97|0
1643691790000|2022-02-01 05:03:10|27.62|25.02|27.62|25.02|27.62|25.02|27.62|25.02|0
1643691800000|2022-02-01 05:03:20|27.59|24.99|27.57|24.97|27.59|24.99|27.55|24.95|0
1643691810000|2022-02-01 05:03:30|27.62|25.02|27.55|24.95|27.62|25.02|27.55|24.95|0
1643691820000|2022-02-01 05:03:40|27.53|24.93|27.43|24.83|27.53|24.93|27.43|24.83|0
1643691830000|2022-02-01 05:03:50|27.39|24.79|27.41|24.81|27.41|24.81|27.39|24.79|0
1643691840000|2022-02-01 05:04:00|27.39|24.79|27.39|24.79|27.41|24.81|27.39|24.79|0
1643691850000|2022-02-01 05:04:10|27.41|24.81|27.39|24.79|27.41|24.81|27.39|24.79|0
1643691860000|2022-02-01 05:04:20|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1643691870000|2022-02-01 05:04:30|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1643691880000|2022-02-01 05:04:40|27.34|24.74|27.34|24.74|27.39|24.79|27.34|24.74|0
1643691890000|2022-02-01 05:04:50|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1643691900000|2022-02-01 05:05:00|27.39|24.79|27.36|24.76|27.39|24.79|27.36|24.76|0
1643691910000|2022-02-01 05:05:10|27.39|24.79|27.32|24.72|27.39|24.79|27.32|24.72|0
1643691920000|2022-02-01 05:05:20|27.34|24.74|27.32|24.72|27.34|24.74|27.32|24.72|0
1643691930000|2022-02-01 05:05:30|27.3|24.7|27.3|24.7|27.3|24.7|27.25|24.65|0
1643691950000|2022-02-01 05:05:50|27.27|24.67|27.3|24.7|27.3|24.7|27.27|24.67|0
1643691960000|2022-02-01 05:06:00|27.29|24.72|27.32|24.72|27.32|24.72|27.29|24.72|0
1643691970000|2022-02-01 05:06:10|27.27|24.67|27.25|24.65|27.29|24.7|27.25|24.65|0
1643691980000|2022-02-01 05:06:20|27.27|24.67|27.25|24.65|27.27|24.67|27.25|24.65|0
1643691990000|2022-02-01 05:06:30|27.27|24.67|27.76|25.16|27.76|25.16|27.27|24.67|0
1643692000000|2022-02-01 05:06:40|27.72|25.12|26.83|24.27|27.72|25.12|26.83|24.27|0
1643692010000|2022-02-01 05:06:50|26.85|24.3|26.85|24.3|26.85|24.3|26.83|24.27|0
1643692020000|2022-02-01 05:07:00|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1643692030000|2022-02-01 05:07:10|26.88|24.32|26.9|24.34|26.9|24.34|26.85|24.3|0
1643692040000|2022-02-01 05:07:20|26.88|24.32|26.88|24.32|26.88|24.32|26.85|24.3|0
1643692050000|2022-02-01 05:07:30|26.9|24.34|26.9|24.34|26.9|24.34|26.9|24.34|0
1643692070000|2022-02-01 05:07:50|26.85|24.3|26.81|24.25|26.85|24.3|26.81|24.25|0
1643692080000|2022-02-01 05:08:00|26.76|24.21|26.76|24.21|26.76|24.21|26.76|24.21|0
1643692090000|2022-02-01 05:08:10|26.69|24.15|26.66|24.12|26.69|24.15|26.66|24.12|0
1643692110000|2022-02-01 05:08:30|26.62|24.08|26.64|24.1|26.64|24.1|26.62|24.08|0
1643692120000|2022-02-01 05:08:40|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1643692130000|2022-02-01 05:08:50|26.73|24.19|26.69|24.14|26.73|24.19|26.69|24.14|0
1643692140000|2022-02-01 05:09:00|26.71|24.17|26.73|24.19|26.73|24.19|26.71|24.17|0
1643692150000|2022-02-01 05:09:10|26.76|24.21|26.71|24.17|26.76|24.21|26.71|24.17|0
1643692160000|2022-02-01 05:09:20|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1643692180000|2022-02-01 05:09:40|26.62|24.08|26.62|24.08|26.66|24.12|26.62|24.08|0
1643692190000|2022-02-01 05:09:50|26.57|24.04|26.47|23.95|26.57|24.04|26.47|23.95|0
1643692200000|2022-02-01 05:10:00|26.52|24|26.62|24.08|26.62|24.08|26.52|24|0
1643692210000|2022-02-01 05:10:10|26.52|24|26.52|24|26.54|24.02|26.52|24|0
1643692220000|2022-02-01 05:10:20|26.57|24.04|26.62|24.08|26.62|24.08|26.57|24.04|0
1643692230000|2022-02-01 05:10:30|26.57|24.04|26.52|24|26.57|24.04|26.47|23.95|0
1643692240000|2022-02-01 05:10:40|26.57|24.04|26.57|24.04|26.57|24.04|26.54|24.02|0
1643692260000|2022-02-01 05:11:00|26.52|23.99|26.52|23.99|26.57|24.04|26.52|23.99|0
1643692270000|2022-02-01 05:11:10|26.54|24.02|26.52|23.99|26.54|24.02|26.52|23.99|0
1643692280000|2022-02-01 05:11:20|26.61|24.08|26.61|24.08|26.61|24.08|26.61|24.08|0
1643692290000|2022-02-01 05:11:30|26.66|24.12|26.66|24.12|26.66|24.12|26.61|24.08|0
1643692300000|2022-02-01 05:11:40|26.61|24.08|26.61|24.08|26.61|24.08|26.59|24.06|0
1643692310000|2022-02-01 05:11:50|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1643692320000|2022-02-01 05:12:00|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1643692330000|2022-02-01 05:12:10|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1643692360000|2022-02-01 05:12:40|26.68|24.14|26.71|24.17|26.71|24.17|26.66|24.12|0
1643692380000|2022-02-01 05:13:00|26.68|24.16|26.68|24.14|26.68|24.16|26.68|24.14|0
1643692390000|2022-02-01 05:13:10|26.66|24.12|26.66|24.12|26.71|24.16|26.66|24.12|0
1643692400000|2022-02-01 05:13:20|26.61|24.08|26.61|24.08|26.61|24.08|26.61|24.08|0
1643692410000|2022-02-01 05:13:30|26.64|24.1|26.71|24.16|26.71|24.16|26.64|24.1|0
1643692420000|2022-02-01 05:13:40|26.66|24.12|26.66|24.12|26.68|24.14|26.66|24.12|0
1643692430000|2022-02-01 05:13:50|26.64|24.1|26.66|24.12|26.66|24.12|26.64|24.1|0
1643692440000|2022-02-01 05:14:00|26.68|24.14|26.71|24.16|26.71|24.16|26.66|24.12|0
1643692450000|2022-02-01 05:14:10|26.76|24.21|26.76|24.21|26.76|24.21|26.76|24.21|0
1643692480000|2022-02-01 05:14:40|26.73|24.18|26.71|24.16|26.73|24.18|26.71|24.16|0
1643692490000|2022-02-01 05:14:50|26.76|24.21|26.8|24.25|26.83|24.27|26.76|24.21|0
1643692500000|2022-02-01 05:15:00|26.76|24.21|26.83|24.27|26.83|24.27|26.76|24.21|0
1643692510000|2022-02-01 05:15:10|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1643692520000|2022-02-01 05:15:20|26.75|24.21|26.75|24.21|26.75|24.21|26.75|24.21|0
1643692530000|2022-02-01 05:15:30|26.71|24.16|26.73|24.18|26.73|24.18|26.71|24.16|0
1643692540000|2022-02-01 05:15:40|26.75|24.21|26.71|24.16|26.75|24.21|26.71|24.16|0
1643692560000|2022-02-01 05:16:00|26.75|24.21|26.82|24.27|26.82|24.27|26.75|24.21|0
1643692570000|2022-02-01 05:16:10|26.8|24.25|26.82|24.27|26.82|24.27|26.8|24.25|0
1643692580000|2022-02-01 05:16:20|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1643692600000|2022-02-01 05:16:40|26.75|24.21|26.78|24.23|26.78|24.23|26.75|24.21|0
1643692610000|2022-02-01 05:16:50|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1643692630000|2022-02-01 05:17:10|26.75|24.21|26.75|24.21|26.75|24.21|26.75|24.21|0
1643692640000|2022-02-01 05:17:20|26.78|24.23|26.78|24.23|26.78|24.23|26.75|24.21|0
1643692650000|2022-02-01 05:17:30|26.75|24.21|26.75|24.21|26.75|24.21|26.75|24.21|0
1643692660000|2022-02-01 05:17:40|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1643692670000|2022-02-01 05:17:50|26.78|24.23|26.75|24.21|26.78|24.23|26.75|24.21|0
1643692680000|2022-02-01 05:18:00|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1643692690000|2022-02-01 05:18:10|26.75|24.21|26.75|24.21|26.75|24.21|26.75|24.21|0
1643692710000|2022-02-01 05:18:30|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1643692720000|2022-02-01 05:18:40|26.73|24.18|26.73|24.18|26.73|24.18|26.73|24.18|0
1643692730000|2022-02-01 05:18:50|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1643692750000|2022-02-01 05:19:10|26.73|24.18|26.73|24.18|26.73|24.18|26.73|24.18|0
1643692760000|2022-02-01 05:19:20|26.75|24.2|26.71|24.16|26.75|24.2|26.71|24.16|0
1643692770000|2022-02-01 05:19:30|26.66|24.12|26.66|24.12|26.68|24.14|26.66|24.12|0
1643692810000|2022-02-01 05:20:10|26.7|24.16|26.73|24.18|26.73|24.18|26.7|24.16|0
1643692820000|2022-02-01 05:20:20|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1643692840000|2022-02-01 05:20:40|26.73|24.18|26.73|24.18|26.73|24.18|26.73|24.18|0
1643692860000|2022-02-01 05:21:00|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1643692870000|2022-02-01 05:21:10|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1643692910000|2022-02-01 05:21:50|26.77|24.22|26.82|24.27|26.82|24.27|26.77|24.22|0
1643692920000|2022-02-01 05:22:00|26.85|24.29|26.85|24.29|26.85|24.29|26.82|24.27|0
1643692950000|2022-02-01 05:22:30|26.94|24.38|26.94|24.38|26.94|24.38|26.94|24.38|0
1643692970000|2022-02-01 05:22:50|26.92|24.35|26.94|24.38|26.94|24.38|26.92|24.35|0
1643692980000|2022-02-01 05:23:00|26.92|24.35|26.89|24.33|26.94|24.38|26.89|24.33|0
1643692990000|2022-02-01 05:23:10|26.94|24.38|26.94|24.38|26.94|24.38|26.94|24.38|0
1643693000000|2022-02-01 05:23:20||24.37||24.37||24.37||24.37|0
1643693020000|2022-02-01 05:23:40|26.89|24.33|26.85|24.29|26.89|24.33|26.85|24.29|0
1643693040000|2022-02-01 05:24:00|26.82|24.27|26.84|24.29|26.84|24.29|26.82|24.27|0
1643693050000|2022-02-01 05:24:10|26.87|24.31|26.84|24.29|26.87|24.31|26.84|24.29|0
1643693080000|2022-02-01 05:24:40|26.87|24.31|26.87|24.31|26.87|24.31|26.87|24.31|0
1643693090000|2022-02-01 05:24:50|26.75|24.2|26.77|24.22|26.77|24.22|26.75|24.2|0
1643693100000|2022-02-01 05:25:00|26.8|24.24|26.8|24.24|26.8|24.24|26.8|24.24|0
1643693110000|2022-02-01 05:25:10|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1643693120000|2022-02-01 05:25:20|26.77|24.22|26.8|24.24|26.8|24.24|26.77|24.22|0
1643693140000|2022-02-01 05:25:40|26.77|24.22|26.77|24.22|26.77|24.22|26.75|24.2|0
1643693150000|2022-02-01 05:25:50|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1643693170000|2022-02-01 05:26:10|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1643693190000|2022-02-01 05:26:30|26.72|24.18|26.72|24.18|26.72|24.18|26.72|24.18|0
1643693200000|2022-02-01 05:26:40|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1643693210000|2022-02-01 05:26:50|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1643693220000|2022-02-01 05:27:00|26.65|24.12|26.65|24.11|26.65|24.12|26.65|24.11|0
1643693230000|2022-02-01 05:27:10|26.68|24.14|26.68|24.14|26.7|24.16|26.68|24.14|0
1643693240000|2022-02-01 05:27:20|26.7|24.16|26.75|24.2|26.75|24.2|26.68|24.14|0
1643693250000|2022-02-01 05:27:30|26.8|24.24|26.77|24.22|26.8|24.24|26.77|24.22|0
1643693260000|2022-02-01 05:27:40|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1643693290000|2022-02-01 05:28:10|26.68|24.14|26.68|24.13|26.68|24.14|26.68|24.13|0
1643693300000|2022-02-01 05:28:20|26.7|24.16|26.72|24.18|26.72|24.18|26.7|24.16|0
1643693320000|2022-02-01 05:28:40|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1643693330000|2022-02-01 05:28:50|26.65|24.11|26.68|24.13|26.7|24.16|26.65|24.11|0
1643693340000|2022-02-01 05:29:00|26.72|24.18|26.7|24.16|26.72|24.18|26.7|24.16|0
1643693350000|2022-02-01 05:29:10|26.72|24.18|26.72|24.18|26.72|24.18|26.72|24.18|0
1643693360000|2022-02-01 05:29:20|26.7|24.16|26.67|24.13|26.7|24.16|26.67|24.13|0
1643693370000|2022-02-01 05:29:30|26.72|24.18|26.72|24.18|26.72|24.18|26.72|24.18|0
1643693380000|2022-02-01 05:29:40|26.75|24.2|26.7|24.16|26.75|24.2|26.7|24.16|0
1643693390000|2022-02-01 05:29:50|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1643693400000|2022-02-01 05:30:00|26.7|24.16|26.65|24.11|26.7|24.16|26.65|24.11|0
1643693410000|2022-02-01 05:30:10|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1643693440000|2022-02-01 05:30:40|26.72|24.18|26.72|24.18|26.72|24.18|26.72|24.18|0
1643693450000|2022-02-01 05:30:50|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1643693460000|2022-02-01 05:31:00|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1643693490000|2022-02-01 05:31:30|26.7|24.16|26.65|24.11|26.7|24.16|26.6|24.07|0
1643693500000|2022-02-01 05:31:40|26.7|24.16|26.75|24.2|26.75|24.2|26.7|24.16|0
1643693510000|2022-02-01 05:31:50|26.7|24.16|26.6|24.07|26.7|24.16|26.6|24.07|0
1643693530000|2022-02-01 05:32:10|26.65|24.11|26.6|24.07|26.65|24.11|26.6|24.07|0
1643693540000|2022-02-01 05:32:20|26.65|24.11|26.65|24.11|26.65|24.11|26.6|24.07|0
1643693550000|2022-02-01 05:32:30|26.63|24.09|26.63|24.09|26.65|24.11|26.63|24.09|0
1643693560000|2022-02-01 05:32:40|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1643693570000|2022-02-01 05:32:50|26.7|24.15|26.7|24.15|26.7|24.15|26.7|24.15|0
1643693580000|2022-02-01 05:33:00|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1643693590000|2022-02-01 05:33:10|26.7|24.15|26.7|24.15|26.7|24.15|26.7|24.15|0
1643693600000|2022-02-01 05:33:20|26.84|24.28|26.86|24.3|26.86|24.3|26.84|24.28|0
1643693610000|2022-02-01 05:33:30|26.89|24.33|26.91|24.35|26.94|24.37|26.89|24.33|0
1643693620000|2022-02-01 05:33:40|26.89|24.33|26.86|24.3|26.89|24.33|26.86|24.3|0
1643693630000|2022-02-01 05:33:50|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1643693650000|2022-02-01 05:34:10|26.93|24.37|26.93|24.37|26.93|24.37|26.93|24.37|0
1643693660000|2022-02-01 05:34:20|26.91|24.35|26.89|24.33|26.91|24.35|26.89|24.33|0
1643693670000|2022-02-01 05:34:30|26.91|24.35|26.91|24.35|26.91|24.35|26.91|24.35|0
1643693680000|2022-02-01 05:34:40|26.93|24.37|26.89|24.33|26.93|24.37|26.89|24.33|0
1643693690000|2022-02-01 05:34:50|26.93|24.37|26.89|24.33|26.93|24.37|26.89|24.33|0
1643693700000|2022-02-01 05:35:00|26.93|24.37|26.93|24.37|26.93|24.37|26.93|24.37|0
1643693710000|2022-02-01 05:35:10|26.89|24.33|26.91|24.35|26.91|24.35|26.89|24.33|0
1643693720000|2022-02-01 05:35:20|26.93|24.37|26.93|24.37|26.93|24.37|26.93|24.37|0
1643693730000|2022-02-01 05:35:30|26.89|24.33|26.79|24.24|26.89|24.33|26.79|24.24|0
1643693740000|2022-02-01 05:35:40|26.74|24.2|26.74|24.2|26.74|24.2|26.74|24.2|0
1643693750000|2022-02-01 05:35:50|26.7|24.15|26.74|24.2|26.74|24.2|26.7|24.15|0
1643693760000|2022-02-01 05:36:00|26.79|24.24|26.84|24.28|26.84|24.28|26.79|24.24|0
1643693800000|2022-02-01 05:36:40|26.89|24.33|26.86|24.3|26.89|24.33|26.86|24.3|0
1643693820000|2022-02-01 05:37:00|26.89|24.32|26.89|24.32|26.89|24.32|26.89|24.32|0
1643693830000|2022-02-01 05:37:10|26.84|24.28|26.84|24.28|26.84|24.28|26.84|24.28|0
1643693850000|2022-02-01 05:37:30|26.79|24.24|26.74|24.2|26.79|24.24|26.74|24.2|0
1643693860000|2022-02-01 05:37:40|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1643693870000|2022-02-01 05:37:50|26.79|24.24|26.84|24.28|26.84|24.28|26.79|24.24|0
1643693880000|2022-02-01 05:38:00|26.86|24.3|26.81|24.26|26.86|24.3|26.81|24.26|0
1643693890000|2022-02-01 05:38:10|26.79|24.24|26.79|24.24|26.81|24.26|26.79|24.24|0
1643693910000|2022-02-01 05:38:30|26.74|24.19|26.76|24.22|26.79|24.24|26.74|24.19|0
1643693920000|2022-02-01 05:38:40|26.74|24.19|26.76|24.22|26.76|24.22|26.74|24.19|0
1643693930000|2022-02-01 05:38:50|26.86|24.3|26.84|24.28|26.86|24.3|26.84|24.28|0
1643693940000|2022-02-01 05:39:00|26.88|24.32|26.93|24.37|26.93|24.37|26.88|24.32|0
1643693950000|2022-02-01 05:39:10|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1643693960000|2022-02-01 05:39:20|26.84|24.28|26.88|24.32|26.88|24.32|26.84|24.28|0
1643693970000|2022-02-01 05:39:30|26.86|24.3|26.86|24.3|26.86|24.3|26.84|24.28|0
1643693980000|2022-02-01 05:39:40|26.84|24.28|26.84|24.28|26.86|24.3|26.84|24.28|0
1643693990000|2022-02-01 05:39:50|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1643694000000|2022-02-01 05:40:00|26.84|24.28|26.84|24.28|26.88|24.32|26.84|24.28|0
1643694020000|2022-02-01 05:40:20|26.86|24.3|26.88|24.32|26.88|24.32|26.86|24.3|0
1643694040000|2022-02-01 05:40:40|26.84|24.28|26.84|24.28|26.86|24.3|26.84|24.28|0
1643694060000|2022-02-01 05:41:00|26.79|24.24|26.72|24.17|26.79|24.24|26.69|24.15|0
1643694070000|2022-02-01 05:41:10|26.69|24.15|26.84|24.28|26.84|24.28|26.69|24.15|0
1643694080000|2022-02-01 05:41:20|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1643694100000|2022-02-01 05:41:40|26.84|24.28|26.81|24.26|26.86|24.3|26.81|24.26|0
1643694110000|2022-02-01 05:41:50|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1643694140000|2022-02-01 05:42:20|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1643694150000|2022-02-01 05:42:30|26.76|24.21|26.74|24.19|26.76|24.21|26.74|24.19|0
1643694160000|2022-02-01 05:42:40|26.81|24.26|26.83|24.28|26.83|24.28|26.81|24.26|0
1643694170000|2022-02-01 05:42:50|26.81|24.26|26.76|24.21|26.81|24.26|26.76|24.21|0
1643694190000|2022-02-01 05:43:10|26.79|24.24|26.76|24.21|26.79|24.24|26.76|24.21|0
1643694200000|2022-02-01 05:43:20|26.79|24.24|26.76|24.21|26.79|24.24|26.76|24.21|0
1643694210000|2022-02-01 05:43:30|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1643694230000|2022-02-01 05:43:50|26.79|24.24|26.79|24.24|26.79|24.24|26.79|24.24|0
1643694240000|2022-02-01 05:44:00|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1643694250000|2022-02-01 05:44:10|26.79|24.24|26.79|24.23|26.79|24.24|26.79|24.23|0
1643694260000|2022-02-01 05:44:20|26.76|24.21|26.76|24.21|26.76|24.21|26.76|24.21|0
1643694270000|2022-02-01 05:44:30|26.79|24.23|26.79|24.23|26.79|24.23|26.79|24.23|0
1643694330000|2022-02-01 05:45:30|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1643694340000|2022-02-01 05:45:40|26.76|24.21|26.74|24.19|26.76|24.21|26.74|24.19|0
1643694350000|2022-02-01 05:45:50|26.76|24.21|26.79|24.23|26.79|24.23|26.76|24.21|0
1643694360000|2022-02-01 05:46:00|26.76|24.21|26.79|24.23|26.79|24.23|26.76|24.21|0
1643694370000|2022-02-01 05:46:10|26.78||26.78||26.78||26.78||0
1643694390000|2022-02-01 05:46:30|26.88|24.32|26.88|24.32|26.9|24.34|26.88|24.32|0
1643694400000|2022-02-01 05:46:40|26.9|24.34|26.88|24.32|26.9|24.34|26.88|24.32|0
1643694410000|2022-02-01 05:46:50|26.9|24.34|26.88|24.32|26.93|24.36|26.88|24.32|0
1643694420000|2022-02-01 05:47:00|26.9|24.34|26.93|24.36|26.93|24.36|26.88|24.32|0
1643694430000|2022-02-01 05:47:10|26.9|24.34|26.88|24.32|26.9|24.34|26.88|24.32|0
1643694450000|2022-02-01 05:47:30|26.93|24.36|26.93|24.36|26.93|24.36|26.93|24.36|0
1643694460000|2022-02-01 05:47:40|26.9|24.34|26.93|24.36|26.93|24.36|26.9|24.34|0
1643694470000|2022-02-01 05:47:50|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1643694480000|2022-02-01 05:48:00|26.9|24.34|26.88|24.32|26.9|24.34|26.88|24.32|0
1643694490000|2022-02-01 05:48:10|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1643694500000|2022-02-01 05:48:20|26.88|24.32|26.85|24.3|26.88|24.32|26.85|24.3|0
1643694510000|2022-02-01 05:48:30|26.83|24.28|26.83|24.28|26.83|24.28|26.83|24.28|0
1643694520000|2022-02-01 05:48:40|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1643694530000|2022-02-01 05:48:50|26.93|24.36|26.93|24.36|26.93|24.36|26.93|24.36|0
1643694560000|2022-02-01 05:49:20|26.88|24.32|26.88|24.32|26.88|24.32|26.88|24.32|0
1643694570000|2022-02-01 05:49:30|26.85|24.3|26.76|24.21|26.85|24.3|26.76|24.21|0
1643694580000|2022-02-01 05:49:40|26.78|24.23|26.74|24.19|26.78|24.23|26.74|24.19|0
1643694590000|2022-02-01 05:49:50|26.76|24.21|26.76|24.21|26.76|24.21|26.76|24.21|0
1643694600000|2022-02-01 05:50:00|26.78|24.23|26.83|24.28|26.85|24.3|26.78|24.23|0
1643694610000|2022-02-01 05:50:10||24.27||24.27||24.27||24.27|0
1643694620000|2022-02-01 05:50:20|26.81|24.25|26.83|24.27|26.83|24.27|26.81|24.25|0
1643694630000|2022-02-01 05:50:30|26.85|24.3|26.88|24.32|26.88|24.32|26.85|24.3|0
1643694640000|2022-02-01 05:50:40|26.83|24.27|26.85|24.3|26.85|24.3|26.83|24.27|0
1643694650000|2022-02-01 05:50:50|26.88|24.32|26.88|24.32|26.88|24.32|26.85|24.3|0
1643694660000|2022-02-01 05:51:00|26.9|24.34|26.93|24.36|26.93|24.36|26.9|24.34|0
1643694670000|2022-02-01 05:51:10|26.92||26.92||26.92||26.92||0
1643694680000|2022-02-01 05:51:20|26.88|24.32|26.92|24.36|26.92|24.36|26.88|24.32|0
1643694720000|2022-02-01 05:52:00|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1643694730000|2022-02-01 05:52:10|26.92|24.36|26.95|24.38|26.95|24.38|26.92|24.36|0
1643694740000|2022-02-01 05:52:20|26.97|24.4|26.97|24.4|26.97|24.4|26.97|24.4|0
1643694770000|2022-02-01 05:52:50|26.95|24.38|26.95|24.38|26.95|24.38|26.95|24.38|0
1643694800000|2022-02-01 05:53:20|26.97|24.4|26.95|24.38|26.97|24.4|26.92|24.36|0
1643694810000|2022-02-01 05:53:30|26.92|24.36|26.92|24.36|26.92|24.36|26.92|24.36|0
1643694850000|2022-02-01 05:54:10|26.97|24.4|27.02|24.45|27.02|24.45|26.97|24.4|0
1643694870000|2022-02-01 05:54:30|27.04|24.47|27.07|24.49|27.07|24.49|27.04|24.47|0
1643694880000|2022-02-01 05:54:40|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1643694890000|2022-02-01 05:54:50|27.07|24.49|27.02|24.45|27.07|24.49|27.02|24.45|0
1643694900000|2022-02-01 05:55:00|26.97|24.4|26.99|24.42|26.99|24.42|26.97|24.4|0
1643694910000|2022-02-01 05:55:10|26.97|24.4|26.97|24.4|27.02|24.45|26.97|24.4|0
1643694920000|2022-02-01 05:55:20|26.99|24.42|27.07|24.49|27.07|24.49|26.99|24.42|0
1643694930000|2022-02-01 05:55:30|27.11|24.53|27.07|24.49|27.11|24.53|27.07|24.49|0
1643694960000|2022-02-01 05:56:00|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1643694980000|2022-02-01 05:56:20|27.09|24.51|27.11|24.53|27.11|24.53|27.09|24.51|0
1643694990000|2022-02-01 05:56:30|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1643695000000|2022-02-01 05:56:40|27.09|24.51|27.07|24.49|27.11|24.53|27.07|24.49|0
1643695010000|2022-02-01 05:56:50|27.11|24.53|27.11|24.53|27.16|24.57|27.11|24.53|0
1643695020000|2022-02-01 05:57:00|27.14|24.55|27.11|24.53|27.16|24.57|27.11|24.53|0
1643695070000|2022-02-01 05:57:50|27.16|24.57|27.16|24.57|27.16|24.57|27.16|24.57|0
1643695080000|2022-02-01 05:58:00|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1643695090000|2022-02-01 05:58:10|27.16|24.57|27.16|24.57|27.16|24.57|27.16|24.57|0
1643695100000|2022-02-01 05:58:20|27.14|24.55|27.16|24.57|27.16|24.57|27.11|24.53|0
1643695120000|2022-02-01 05:58:40|27.21|24.62|27.26|24.66|27.3|24.7|27.21|24.62|0
1643695140000|2022-02-01 05:59:00|27.4|24.8|27.4|24.8|27.4|24.8|27.4|24.8|0
1643695150000|2022-02-01 05:59:10|27.37|24.77|27.4|24.8|27.4|24.8|27.37|24.77|0
1643695160000|2022-02-01 05:59:20|27.37|24.77|27.26|24.66|27.37|24.77|27.26|24.66|0
1643695170000|2022-02-01 05:59:30|27.23|24.64|27.21|24.62|27.23|24.64|27.21|24.62|0
1643695180000|2022-02-01 05:59:40|27.23|24.64|27.16|24.57|27.23|24.64|27.16|24.57|0
1643695190000|2022-02-01 05:59:50|27.21|24.62|27.26|24.66|27.26|24.66|27.21|24.62|0
1643695200000|2022-02-01 06:00:00|27.06|24.49|27.11|24.53|27.11|24.53|27.06|24.49|0
1643695210000|2022-02-01 06:00:10|27.21|24.62|27.3|24.7|27.3|24.7|27.21|24.62|0
1643695220000|2022-02-01 06:00:20|27.33|24.73|27.33|24.73|27.35|24.75|27.33|24.73|0
1643695230000|2022-02-01 06:00:30|27.3|24.7|27.35|24.75|27.35|24.75|27.3|24.7|0
1643695240000|2022-02-01 06:00:40|27.3|24.7|27.3|24.7|27.35|24.75|27.3|24.7|0
1643695250000|2022-02-01 06:00:50|27.33|24.73|27.35|24.75|27.35|24.75|27.33|24.73|0
1643695270000|2022-02-01 06:01:10|27.46|24.86|27.49|24.89|27.49|24.89|27.44|24.84|0
1643695280000|2022-02-01 06:01:20|27.51|24.91|27.51|24.91|27.51|24.91|27.49|24.89|0
1643695290000|2022-02-01 06:01:30|27.49|24.89|27.63|25.03|27.63|25.03|27.49|24.89|0
1643695300000|2022-02-01 06:01:40|27.77|25.17|27.65|25.05|27.77|25.17|27.63|25.03|0
1643695310000|2022-02-01 06:01:50|27.58|24.98|27.72|25.12|27.72|25.12|27.56|24.96|0
1643695320000|2022-02-01 06:02:00|27.63|25.03|27.58|24.98|27.63|25.03|27.58|24.98|0
1643695340000|2022-02-01 06:02:20|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1643695350000|2022-02-01 06:02:30|27.53|24.93|27.49|24.89|27.53|24.93|27.49|24.89|0
1643695360000|2022-02-01 06:02:40|27.44|24.84|27.42|24.82|27.44|24.84|27.42|24.82|0
1643695370000|2022-02-01 06:02:50|27.39|24.79|27.44|24.84|27.44|24.84|27.39|24.79|0
1643695380000|2022-02-01 06:03:00|27.49|24.89|27.46|24.86|27.49|24.89|27.46|24.86|0
1643695390000|2022-02-01 06:03:10|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1643695410000|2022-02-01 06:03:30|27.42|24.82|27.44|24.84|27.44|24.84|27.42|24.82|0
1643695420000|2022-02-01 06:03:40|27.39|24.79|27.42|24.82|27.42|24.82|27.39|24.79|0
1643695430000|2022-02-01 06:03:50|27.39|24.79|27.37|24.77|27.39|24.79|27.37|24.77|0
1643695440000|2022-02-01 06:04:00|27.39|24.79|27.39|24.79|27.42|24.82|27.39|24.79|0
1643695450000|2022-02-01 06:04:10|27.44|24.84|27.39|24.79|27.44|24.84|27.39|24.79|0
1643695460000|2022-02-01 06:04:20|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1643695470000|2022-02-01 06:04:30|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1643695480000|2022-02-01 06:04:40|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1643695490000|2022-02-01 06:04:50|27.39|24.79|27.37|24.77|27.39|24.79|27.37|24.77|0
1643695500000|2022-02-01 06:05:00|27.39|24.79|27.35|24.75|27.39|24.79|27.35|24.75|0
1643695520000|2022-02-01 06:05:20|27.37|24.77|27.39|24.79|27.39|24.79|27.37|24.77|0
1643695540000|2022-02-01 06:05:40|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1643695550000|2022-02-01 06:05:50|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1643695560000|2022-02-01 06:06:00|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1643695570000|2022-02-01 06:06:10|27.32|24.72|27.39|24.79|27.39|24.79|27.32|24.72|0
1643695580000|2022-02-01 06:06:20|27.41|24.81|27.39|24.79|27.41|24.81|27.39|24.79|0
1643695630000|2022-02-01 06:07:10|27.41|24.81|27.35|24.75|27.41|24.81|27.35|24.75|0
1643695640000|2022-02-01 06:07:20|27.37|24.77|27.35|24.75|27.37|24.77|27.35|24.75|0
1643695650000|2022-02-01 06:07:30|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1643695660000|2022-02-01 06:07:40|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1643695670000|2022-02-01 06:07:50|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1643695680000|2022-02-01 06:08:00|27.41|24.81|27.44|24.84|27.44|24.84|27.41|24.81|0
1643695700000|2022-02-01 06:08:20|27.41|24.81|27.39|24.79|27.41|24.81|27.39|24.79|0
1643695720000|2022-02-01 06:08:40|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1643695730000|2022-02-01 06:08:50|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1643695750000|2022-02-01 06:09:10|27.34|24.74|27.3|24.7|27.34|24.74|27.3|24.7|0
1643695770000|2022-02-01 06:09:30|27.27|24.68|27.3|24.7|27.3|24.7|27.27|24.68|0
1643695780000|2022-02-01 06:09:40|27.27|24.68|27.3|24.7|27.3|24.7|27.27|24.68|0
1643695800000|2022-02-01 06:10:00|27.25|24.65|27.3|24.7|27.3|24.7|27.25|24.65|0
1643695810000|2022-02-01 06:10:10|27.25|24.65|27.25|24.65|27.25|24.65|27.25|24.65|0
1643695820000|2022-02-01 06:10:20|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1643695830000|2022-02-01 06:10:30|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1643695840000|2022-02-01 06:10:40|27.27|24.68|27.25|24.65|27.27|24.68|27.25|24.65|0
1643695850000|2022-02-01 06:10:50|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1643695860000|2022-02-01 06:11:00|27.2|24.61|27.3|24.7|27.3|24.7|27.2|24.61|0
1643695890000|2022-02-01 06:11:30|27.25|24.65|27.25|24.65|27.25|24.65|27.25|24.65|0
1643695910000|2022-02-01 06:11:50|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1643695920000|2022-02-01 06:12:00|27.15|24.57|27.18|24.59|27.18|24.59|27.15|24.57|0
1643695930000|2022-02-01 06:12:10|27.2|24.61|27.2|24.61|27.2|24.61|27.18|24.59|0
1643695940000|2022-02-01 06:12:20|27.15|24.57|27.15|24.57|27.15|24.57|27.15|24.57|0
1643695970000|2022-02-01 06:12:50|27.06|24.48|26.96|24.39|27.06|24.48|26.91|24.35|0
1643695980000|2022-02-01 06:13:00|26.91|24.35|26.96|24.39|26.98|24.41|26.91|24.35|0
1643695990000|2022-02-01 06:13:10|26.91|24.35|26.94|24.37|26.94|24.37|26.91|24.35|0
1643696000000|2022-02-01 06:13:20|26.82|24.26|26.82|24.26|26.84|24.28|26.82|24.26|0
1643696010000|2022-02-01 06:13:30|26.79|24.24|26.7|24.15|26.79|24.24|26.7|24.15|0
1643696020000|2022-02-01 06:13:40|26.74|24.2|26.74|24.2|26.74|24.2|26.72|24.18|0
1643696030000|2022-02-01 06:13:50|26.7|24.15|26.63|24.09|26.72|24.18|26.63|24.09|0
1643696040000|2022-02-01 06:14:00|26.6|24.07|26.65|24.11|26.65|24.11|26.6|24.07|0
1643696050000|2022-02-01 06:14:10|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1643696060000|2022-02-01 06:14:20|26.65|24.11|26.67|24.13|26.7|24.15|26.65|24.11|0
1643696070000|2022-02-01 06:14:30|26.7|24.15|26.72|24.18|26.72|24.18|26.7|24.15|0
1643696080000|2022-02-01 06:14:40|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1643696100000|2022-02-01 06:15:00|26.82|24.26|26.82|24.26|26.82|24.26|26.79|24.24|0
1643696110000|2022-02-01 06:15:10|26.79|24.24|26.77|24.22|26.86|24.31|26.77|24.22|0
1643696140000|2022-02-01 06:15:40|26.79|24.24|26.77|24.22|26.82|24.26|26.77|24.22|0
1643696160000|2022-02-01 06:16:00|26.72|24.18|26.67|24.13|26.72|24.18|26.67|24.13|0
1643696170000|2022-02-01 06:16:10|26.72|24.18|26.72|24.18|26.72|24.18|26.67|24.13|0
1643696180000|2022-02-01 06:16:20|26.7|24.15|26.72|24.18|26.72|24.18|26.7|24.15|0
1643696190000|2022-02-01 06:16:30|26.7|24.15|26.67|24.13|26.7|24.15|26.67|24.13|0
1643696210000|2022-02-01 06:16:50|26.7|24.15|26.58|24.05|26.7|24.15|26.58|24.05|0
1643696220000|2022-02-01 06:17:00|26.48|23.96|26.53|24|26.53|24|26.48|23.96|0
1643696230000|2022-02-01 06:17:10|26.51|23.98|26.44|23.92|26.53|24|26.44|23.92|0
1643696240000|2022-02-01 06:17:20|26.41|23.9|26.44|23.92|26.44|23.92|26.41|23.9|0
1643696250000|2022-02-01 06:17:30|26.53|24|26.53|24|26.53|24|26.53|24|0
1643696260000|2022-02-01 06:17:40|26.58|24.05|26.58|24.05|26.58|24.05|26.58|24.05|0
1643696270000|2022-02-01 06:17:50|26.6|24.07|26.67|24.13|26.67|24.13|26.6|24.07|0
1643696280000|2022-02-01 06:18:00|26.65|24.11|26.67|24.13|26.67|24.13|26.65|24.11|0
1643696330000|2022-02-01 06:18:50|26.65|24.11|26.6|24.07|26.65|24.11|26.6|24.07|0
1643696340000|2022-02-01 06:19:00|26.58|24.05|26.58|24.05|26.58|24.05|26.58|24.05|0
1643696350000|2022-02-01 06:19:10|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1643696360000|2022-02-01 06:19:20|26.62|24.09|26.62|24.09|26.62|24.09|26.6|24.07|0
1643696370000|2022-02-01 06:19:30|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1643696380000|2022-02-01 06:19:40|26.62|24.09|26.65|24.11|26.65|24.11|26.62|24.09|0
1643696390000|2022-02-01 06:19:50|26.62|24.09|26.62|24.09|26.62|24.09|26.62|24.09|0
1643696400000|2022-02-01 06:20:00|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1643696410000|2022-02-01 06:20:10|26.62|24.09|26.62|24.09|26.62|24.09|26.62|24.09|0
1643696440000|2022-02-01 06:20:40|26.58|24.04|26.58|24.04|26.58|24.04|26.58|24.04|0
1643696450000|2022-02-01 06:20:50|26.62|24.09|26.6|24.07|26.62|24.09|26.6|24.07|0
1643696470000|2022-02-01 06:21:10|26.58|24.04|26.6|24.07|26.6|24.07|26.58|24.04|0
1643696490000|2022-02-01 06:21:30||24.06||24.06||24.06||24.06|0
1643696500000|2022-02-01 06:21:40|26.62|24.09|26.62|24.09|26.62|24.09|26.62|24.09|0
1643696510000|2022-02-01 06:21:50|26.67|24.13|26.65|24.11|26.67|24.13|26.65|24.11|0
1643696520000|2022-02-01 06:22:00|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1643696530000|2022-02-01 06:22:10|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1643696540000|2022-02-01 06:22:20|26.72|24.17|26.72|24.17|26.74|24.19|26.69|24.15|0
1643696550000|2022-02-01 06:22:30|26.74|24.19|26.74|24.19|26.76|24.22|26.74|24.19|0
1643696560000|2022-02-01 06:22:40|26.72|24.17|26.72|24.17|26.72|24.17|26.72|24.17|0
1643696570000|2022-02-01 06:22:50|26.74|24.19|26.72|24.17|26.74|24.19|26.72|24.17|0
1643696580000|2022-02-01 06:23:00|26.76|24.22|26.76|24.22|26.76|24.22|26.76|24.22|0
1643696590000|2022-02-01 06:23:10|26.72|24.17|26.72|24.17|26.72|24.17|26.72|24.17|0
1643696610000|2022-02-01 06:23:30|26.62|24.09|26.57|24.04|26.62|24.09|26.57|24.04|0
1643696620000|2022-02-01 06:23:40|26.6|24.06|26.6|24.06|26.6|24.06|26.6|24.06|0
1643696630000|2022-02-01 06:23:50|26.57|24.04|26.48|23.96|26.57|24.04|26.48|23.96|0
1643696640000|2022-02-01 06:24:00|26.5|23.98|26.48|23.96|26.53|24|26.48|23.96|0
1643696650000|2022-02-01 06:24:10|26.46|23.94|26.5|23.98|26.5|23.98|26.46|23.94|0
1643696660000|2022-02-01 06:24:20|26.53|24|26.57|24.04|26.57|24.04|26.53|24|0
1643696670000|2022-02-01 06:24:30|26.5|23.98|26.5|23.98|26.5|23.98|26.5|23.98|0
1643696680000|2022-02-01 06:24:40|26.53|24|26.57|24.04|26.57|24.04|26.53|24|0
1643696700000|2022-02-01 06:25:00|26.6|24.06|26.67|24.13|26.67|24.13|26.6|24.06|0
1643696710000|2022-02-01 06:25:10|26.72|24.17|26.69|24.15|26.72|24.17|26.69|24.15|0
1643696720000|2022-02-01 06:25:20|26.72|24.17|26.72|24.17|26.72|24.17|26.72|24.17|0
1643696730000|2022-02-01 06:25:30|26.67|24.13|26.69|24.15|26.72|24.17|26.67|24.13|0
1643696740000|2022-02-01 06:25:40|26.72|24.17|26.72|24.17|26.72|24.17|26.72|24.17|0
1643696760000|2022-02-01 06:26:00|26.76|24.21|26.81|24.26|26.81|24.26|26.76|24.21|0
1643696780000|2022-02-01 06:26:20|26.79|24.23|26.74|24.19|26.79|24.23|26.74|24.19|0
1643696790000|2022-02-01 06:26:30|26.71|24.17|26.76|24.21|26.76|24.21|26.71|24.17|0
1643696800000|2022-02-01 06:26:40|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1643696810000|2022-02-01 06:26:50|26.69|24.15|26.71|24.17|26.71|24.17|26.69|24.15|0
1643696840000|2022-02-01 06:27:20|26.74|24.19|26.71|24.17|26.74|24.19|26.71|24.17|0
1643696850000|2022-02-01 06:27:30|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1643696860000|2022-02-01 06:27:40|26.71|24.17|26.71|24.17|26.71|24.17|26.69|24.15|0
1643696870000|2022-02-01 06:27:50|26.69|24.15|26.71|24.17|26.71|24.17|26.69|24.15|0
1643696880000|2022-02-01 06:28:00|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1643696890000|2022-02-01 06:28:10|26.71|24.17|26.69|24.15|26.71|24.17|26.69|24.15|0
1643696900000|2022-02-01 06:28:20|26.67|24.13|26.69|24.15|26.69|24.15|26.67|24.13|0
1643696920000|2022-02-01 06:28:40|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1643696930000|2022-02-01 06:28:50|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1643696940000|2022-02-01 06:29:00|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1643696960000|2022-02-01 06:29:20|26.55|24.02|26.57|24.04|26.57|24.04|26.55|24.02|0
1643696970000|2022-02-01 06:29:30|26.52|24|26.57|24.04|26.57|24.04|26.52|24|0
1643696980000|2022-02-01 06:29:40|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1643696990000|2022-02-01 06:29:50|26.52|24|26.52|24|26.52|24|26.52|24|0
1643697000000|2022-02-01 06:30:00|26.57|24.04|26.57|24.04|26.57|24.04|26.52|24|0
1643697010000|2022-02-01 06:30:10|26.62|24.08|26.64|24.1|26.67|24.13|26.62|24.08|0
1643697020000|2022-02-01 06:30:20|26.62|24.08|26.64|24.1|26.64|24.1|26.62|24.08|0
1643697030000|2022-02-01 06:30:30|26.62|24.08|26.59|24.06|26.62|24.08|26.59|24.06|0
1643697040000|2022-02-01 06:30:40|26.57|24.04|26.43|23.91|26.57|24.04|26.43|23.91|0
1643697050000|2022-02-01 06:30:50|26.48|23.95|26.45|23.93|26.48|23.95|26.45|23.93|0
1643697060000|2022-02-01 06:31:00|26.48|23.95|26.38|23.87|26.48|23.95|26.38|23.87|0
1643697070000|2022-02-01 06:31:10|26.4|23.89|26.38|23.87|26.43|23.91|26.38|23.87|0
1643697080000|2022-02-01 06:31:20|26.4|23.89|26.38|23.87|26.4|23.89|26.38|23.87|0
1643697090000|2022-02-01 06:31:30|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1643697110000|2022-02-01 06:31:50|26.52|24|26.48|23.95|26.52|24|26.48|23.95|0
1643697130000|2022-02-01 06:32:10|26.52|24|26.5|23.97|26.52|24|26.5|23.97|0
1643697140000|2022-02-01 06:32:20|26.48|23.95|26.47|23.95|26.5|23.97|26.47|23.95|0
1643697150000|2022-02-01 06:32:30|26.5|23.97|26.47|23.95|26.5|23.97|26.47|23.95|0
1643697160000|2022-02-01 06:32:40|26.5|23.97|26.43|23.91|26.5|23.97|26.43|23.91|0
1643697170000|2022-02-01 06:32:50|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1643697190000|2022-02-01 06:33:10|26.43|23.91|26.4|23.89|26.43|23.91|26.4|23.89|0
1643697200000|2022-02-01 06:33:20|26.38|23.87|26.43|23.91|26.43|23.91|26.33|23.83|0
1643697230000|2022-02-01 06:33:50|26.38|23.87|26.38|23.87|26.38|23.87|26.33|23.83|0
1643697240000|2022-02-01 06:34:00|26.33|23.83|26.38|23.87|26.38|23.87|26.33|23.83|0
1643697250000|2022-02-01 06:34:10|26.4|23.89|26.4|23.89|26.4|23.89|26.38|23.87|0
1643697260000|2022-02-01 06:34:20|26.38|23.87|26.4|23.89|26.4|23.89|26.38|23.87|0
1643697270000|2022-02-01 06:34:30|26.43|23.91|26.4|23.89|26.43|23.91|26.4|23.89|0
1643697280000|2022-02-01 06:34:40|26.38|23.87|26.38|23.87|26.4|23.89|26.38|23.87|0
1643697290000|2022-02-01 06:34:50|26.4|23.89|26.43|23.91|26.43|23.91|26.4|23.89|0
1643697300000|2022-02-01 06:35:00|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1643697320000|2022-02-01 06:35:20|26.52|23.99|26.4|23.89|26.52|23.99|26.4|23.89|0
1643697330000|2022-02-01 06:35:30|26.43|23.91|26.4|23.89|26.43|23.91|26.4|23.89|0
1643697350000|2022-02-01 06:35:50|26.38|23.87|26.47|23.95|26.47|23.95|26.38|23.87|0
1643697370000|2022-02-01 06:36:10|26.52|23.99|26.52|23.99|26.52|23.99|26.5|23.97|0
1643697380000|2022-02-01 06:36:20|26.59|24.06|26.57|24.04|26.59|24.06|26.57|24.04|0
1643697390000|2022-02-01 06:36:30|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1643697400000|2022-02-01 06:36:40|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1643697410000|2022-02-01 06:36:50|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1643697420000|2022-02-01 06:37:00|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1643697430000|2022-02-01 06:37:10|26.64|24.1|26.68|24.14|26.68|24.14|26.64|24.1|0
1643697440000|2022-02-01 06:37:20|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1643697450000|2022-02-01 06:37:30|26.64|24.1|26.61|24.08|26.64|24.1|26.61|24.08|0
1643697460000|2022-02-01 06:37:40|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1643697480000|2022-02-01 06:38:00|26.61|24.08|26.64|24.1|26.64|24.1|26.61|24.08|0
1643697490000|2022-02-01 06:38:10|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1643697500000|2022-02-01 06:38:20|26.64|24.1|26.66|24.12|26.66|24.12|26.64|24.1|0
1643697510000|2022-02-01 06:38:30|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1643697520000|2022-02-01 06:38:40|26.71|24.16|26.71|24.16|26.71|24.16|26.71|24.16|0
1643697530000|2022-02-01 06:38:50|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1643697540000|2022-02-01 06:39:00|26.71|24.16|26.71|24.16|26.71|24.16|26.71|24.16|0
1643697550000|2022-02-01 06:39:10|26.73|24.18|26.85|24.29|26.85|24.29|26.73|24.18|0
1643697560000|2022-02-01 06:39:20|26.78|24.23|26.85|24.29|26.85|24.29|26.78|24.23|0
1643697570000|2022-02-01 06:39:30|26.83|24.27|26.85|24.29|26.85|24.29|26.83|24.27|0
1643697580000|2022-02-01 06:39:40|26.83|24.27|26.83|24.27|26.85|24.29|26.83|24.27|0
1643697590000|2022-02-01 06:39:50|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1643697600000|2022-02-01 06:40:00|26.87|24.31|26.9|24.34|26.9|24.34|26.87|24.31|0
1643697610000|2022-02-01 06:40:10|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1643697630000|2022-02-01 06:40:30|26.78|24.23|26.75|24.21|26.78|24.23|26.75|24.21|0
1643697660000|2022-02-01 06:41:00|26.71|24.16|26.71|24.16|26.71|24.16|26.71|24.16|0
1643697680000|2022-02-01 06:41:20|26.73|24.18|26.73|24.18|26.73|24.18|26.73|24.18|0
1643697690000|2022-02-01 06:41:30|26.75|24.21|26.75|24.21|26.8|24.25|26.75|24.21|0
1643697700000|2022-02-01 06:41:40|26.82|24.27|26.85|24.29|26.85|24.29|26.82|24.27|0
1643697730000|2022-02-01 06:42:10|26.82|24.27|26.85|24.29|26.85|24.29|26.82|24.27|0
1643697740000|2022-02-01 06:42:20|26.82|24.27|26.8|24.25|26.82|24.27|26.8|24.25|0
1643697750000|2022-02-01 06:42:30|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1643697760000|2022-02-01 06:42:40|26.8|24.25|26.78|24.23|26.8|24.25|26.78|24.23|0
1643697770000|2022-02-01 06:42:50|26.75|24.21|26.78|24.23|26.8|24.25|26.75|24.21|0
1643697790000|2022-02-01 06:43:10|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1643697810000|2022-02-01 06:43:30|26.71|24.16|26.71|24.16|26.71|24.16|26.71|24.16|0
1643697820000|2022-02-01 06:43:40|26.73|24.18|26.71|24.16|26.73|24.18|26.71|24.16|0
1643697830000|2022-02-01 06:43:50|26.7|24.18|26.75|24.2|26.75|24.2|26.7|24.18|0
1643697840000|2022-02-01 06:44:00|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1643697850000|2022-02-01 06:44:10|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1643697860000|2022-02-01 06:44:20|26.7|24.16|26.73|24.18|26.75|24.2|26.7|24.16|0
1643697870000|2022-02-01 06:44:30|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1643697890000|2022-02-01 06:44:50|26.85|24.29|26.85|24.29|26.85|24.29|26.8|24.25|0
1643697900000|2022-02-01 06:45:00|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1643697910000|2022-02-01 06:45:10|26.85|24.29|26.82|24.27|26.85|24.29|26.82|24.27|0
1643697920000|2022-02-01 06:45:20|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1643697930000|2022-02-01 06:45:30|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1643697940000|2022-02-01 06:45:40|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1643697950000|2022-02-01 06:45:50|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1643697960000|2022-02-01 06:46:00|26.8|24.25|26.85|24.29|26.85|24.29|26.8|24.25|0
1643697970000|2022-02-01 06:46:10|26.89|24.33|26.89|24.33|26.89|24.33|26.89|24.33|0
1643697980000|2022-02-01 06:46:20|26.87|24.31|26.89|24.33|26.89|24.33|26.87|24.31|0
1643697990000|2022-02-01 06:46:30|26.92|24.35|26.89|24.33|26.92|24.35|26.89|24.33|0
1643698000000|2022-02-01 06:46:40|26.92|24.35|26.87|24.31|26.92|24.35|26.87|24.31|0
1643698010000|2022-02-01 06:46:50|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1643698030000|2022-02-01 06:47:10|26.8|24.25|26.75|24.2|26.8|24.25|26.75|24.2|0
1643698040000|2022-02-01 06:47:20|26.8|24.25|26.75|24.2|26.8|24.25|26.75|24.2|0
1643698070000|2022-02-01 06:47:50|26.73|24.18|26.73|24.18|26.73|24.18|26.73|24.18|0
1643698080000|2022-02-01 06:48:00|26.7|24.16|26.75|24.2|26.77|24.22|26.7|24.16|0
1643698090000|2022-02-01 06:48:10|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1643698100000|2022-02-01 06:48:20|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1643698120000|2022-02-01 06:48:40|26.8|24.25|26.84|24.29|26.84|24.29|26.77|24.22|0
1643698130000|2022-02-01 06:48:50|26.8|24.25|26.8|24.25|26.8|24.25|26.75|24.2|0
1643698140000|2022-02-01 06:49:00||24.24||24.24||24.24||24.24|0
1643698150000|2022-02-01 06:49:10|26.75|24.2|26.8|24.24|26.8|24.24|26.75|24.2|0
1643698160000|2022-02-01 06:49:20|26.82|24.27|26.8|24.24|26.82|24.27|26.8|24.24|0
1643698180000|2022-02-01 06:49:40|26.77|24.22|26.75|24.2|26.77|24.22|26.75|24.2|0
1643698240000|2022-02-01 06:50:40|26.77|24.22|26.77|24.22|26.77|24.22|26.77|24.22|0
1643698250000|2022-02-01 06:50:50|26.75|24.2|26.75|24.2|26.75|24.2|26.75|24.2|0
1643698290000|2022-02-01 06:51:30|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1643698320000|2022-02-01 06:52:00|26.75|24.2|26.72|24.18|26.75|24.2|26.7|24.16|0
1643698360000|2022-02-01 06:52:40|26.75|24.2|26.75|24.2|26.77|24.22|26.75|24.2|0
1643698370000|2022-02-01 06:52:50|26.77|24.22|26.75|24.2|26.77|24.22|26.75|24.2|0
1643698380000|2022-02-01 06:53:00|26.77|24.22|26.79|24.24|26.79|24.24|26.77|24.22|0
1643698410000|2022-02-01 06:53:30|26.94|24.37|26.94|24.37|26.94|24.37|26.94|24.37|0
1643698430000|2022-02-01 06:53:50|26.96|24.39|26.94|24.37|26.96|24.39|26.94|24.37|0
1643698440000|2022-02-01 06:54:00|26.99|24.42|27.08|24.5|27.08|24.5|26.98|24.41|0
1643698460000|2022-02-01 06:54:20|27.03|24.46|27.08|24.5|27.08|24.5|27.03|24.46|0
1643698470000|2022-02-01 06:54:30|26.98|24.41|27.08|24.5|27.08|24.5|26.98|24.41|0
1643698480000|2022-02-01 06:54:40|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1643698490000|2022-02-01 06:54:50|27.08|24.5|27.06|24.48|27.08|24.5|27.06|24.48|0
1643698500000|2022-02-01 06:55:00|27.08|24.5|27.08|24.5|27.08|24.5|27.03|24.46|0
1643698510000|2022-02-01 06:55:10|27.06|24.48|27.08|24.5|27.08|24.5|27.06|24.48|0
1643698520000|2022-02-01 06:55:20|27.13|24.54|27.13|24.54|27.13|24.54|27.08|24.5|0
1643698530000|2022-02-01 06:55:30|27.18|24.59|27.13|24.54|27.18|24.59|27.13|24.54|0
1643698540000|2022-02-01 06:55:40|27.18|24.59|27.15|24.57|27.18|24.59|27.15|24.57|0
1643698550000|2022-02-01 06:55:50|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1643698560000|2022-02-01 06:56:00|27.15|24.56|27.13|24.54|27.15|24.56|27.13|24.54|0
1643698570000|2022-02-01 06:56:10|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1643698580000|2022-02-01 06:56:20|27.01|24.43|26.96|24.39|27.01|24.43|26.96|24.39|0
1643698590000|2022-02-01 06:56:30|26.94|24.37|27.01|24.43|27.01|24.43|26.94|24.37|0
1643698600000|2022-02-01 06:56:40|27.03|24.46|27.03|24.46|27.03|24.46|27.03|24.46|0
1643698610000|2022-02-01 06:56:50|27.01|24.43|26.96|24.39|27.01|24.43|26.96|24.39|0
1643698620000|2022-02-01 06:57:00|26.94|24.37|27.01|24.43|27.01|24.43|26.94|24.37|0
1643698630000|2022-02-01 06:57:10|26.98|24.41|26.96|24.39|26.98|24.41|26.96|24.39|0
1643698640000|2022-02-01 06:57:20|26.98|24.41|26.96|24.39|26.98|24.41|26.96|24.39|0
1643698650000|2022-02-01 06:57:30|26.98|24.41|26.89|24.33|26.98|24.41|26.89|24.33|0
1643698660000|2022-02-01 06:57:40|26.86|24.3|26.89|24.33|26.89|24.33|26.84|24.28|0
1643698670000|2022-02-01 06:57:50|26.86|24.3|26.89|24.33|26.89|24.33|26.86|24.3|0
1643698690000|2022-02-01 06:58:10|26.91|24.35|26.93|24.37|26.93|24.37|26.91|24.35|0
1643698700000|2022-02-01 06:58:20|26.98|24.41|26.98|24.41|26.98|24.41|26.98|24.41|0
1643698710000|2022-02-01 06:58:30|27.03|24.46|26.98|24.41|27.03|24.46|26.98|24.41|0
1643698720000|2022-02-01 06:58:40|27.03|24.46|27.17|24.59|27.17|24.59|27.03|24.46|0
1643698730000|2022-02-01 06:58:50|27.08|24.5|27.15|24.56|27.17|24.59|27.05|24.48|0
1643698740000|2022-02-01 06:59:00|27.08|24.5|27.03|24.46|27.08|24.5|27.03|24.46|0
1643698750000|2022-02-01 06:59:10|27.08|24.5|27.08|24.5|27.08|24.5|27.08|24.5|0
1643698770000|2022-02-01 06:59:30|27.05|24.48|27.13|24.54|27.13|24.54|27.03|24.46|0
1643698780000|2022-02-01 06:59:40|27.1|24.52|27.1|24.52|27.13|24.54|27.08|24.5|0
1643698790000|2022-02-01 06:59:50|27.13|24.54|27.13|24.54|27.13|24.54|27.13|24.54|0
1643698800000|2022-02-01 07:00:00|27.22|24.63|26.98|24.41|27.22|24.63|26.93|24.37|0
1643698810000|2022-02-01 07:00:10|27|24.43|27.08|24.5|27.08|24.5|27|24.43|0
1643698820000|2022-02-01 07:00:20|27.03|24.46|27|24.43|27.03|24.46|27|24.43|0
1643698830000|2022-02-01 07:00:30|26.98|24.41|26.89|24.33|26.98|24.41|26.89|24.33|0
1643698840000|2022-02-01 07:00:40|26.98|24.41|27|24.43|27|24.43|26.98|24.41|0
1643698850000|2022-02-01 07:00:50|26.96|24.39|27.05|24.48|27.05|24.48|26.96|24.39|0
1643698860000|2022-02-01 07:01:00|27.22|24.63|27.27|24.67|27.32|24.72|27.22|24.63|0
1643698870000|2022-02-01 07:01:10|27.29|24.69|27.45|24.85|27.45|24.85|27.29|24.69|0
1643698880000|2022-02-01 07:01:20|27.52|24.92|27.69|25.09|27.69|25.09|27.52|24.92|0
1643698890000|2022-02-01 07:01:30|27.78|25.18|27.83|25.23|27.83|25.23|27.75|25.15|0
1643698900000|2022-02-01 07:01:40|27.8|25.2|27.73|25.13|27.8|25.2|27.73|25.13|0
1643698910000|2022-02-01 07:01:50|27.69|25.09|27.64|25.04|27.69|25.09|27.64|25.04|0
1643698920000|2022-02-01 07:02:00|27.66|25.06|27.64|25.04|27.69|25.09|27.64|25.04|0
1643698930000|2022-02-01 07:02:10|27.62|25.02|27.62|25.02|27.62|25.02|27.57|24.97|0
1643698940000|2022-02-01 07:02:20|27.64|25.04|27.64|25.04|27.64|25.04|27.62|25.02|0
1643698950000|2022-02-01 07:02:30|27.66|25.06|27.69|25.09|27.69|25.09|27.64|25.04|0
1643698960000|2022-02-01 07:02:40|27.61|25.01|27.64|25.04|27.64|25.04|27.59|24.99|0
1643698970000|2022-02-01 07:02:50|27.66|25.06|27.69|25.09|27.69|25.09|27.64|25.04|0
1643698980000|2022-02-01 07:03:00|27.75|25.15|27.73|25.13|27.75|25.15|27.73|25.13|0
1643698990000|2022-02-01 07:03:10|27.71|25.11|27.64|25.04|27.71|25.11|27.64|25.04|0
1643699000000|2022-02-01 07:03:20|27.61|25.01|27.59|24.99|27.61|25.01|27.59|24.99|0
1643699010000|2022-02-01 07:03:30|27.55|24.95|27.55|24.95|27.55|24.95|27.52|24.92|0
1643699020000|2022-02-01 07:03:40|27.57|24.97|27.57|24.97|27.59|24.99|27.57|24.97|0
1643699030000|2022-02-01 07:03:50|27.55|24.95|27.55|24.95|27.59|24.99|27.52|24.92|0
1643699040000|2022-02-01 07:04:00|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1643699050000|2022-02-01 07:04:10|27.55|24.95|27.61|25.01|27.64|25.04|27.55|24.95|0
1643699060000|2022-02-01 07:04:20|27.59|24.99|27.55|24.95|27.59|24.99|27.55|24.95|0
1643699070000|2022-02-01 07:04:30|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1643699080000|2022-02-01 07:04:40|27.59|24.99|27.5|24.9|27.59|24.99|27.5|24.9|0
1643699090000|2022-02-01 07:04:50|27.52|24.92|27.45|24.85|27.52|24.92|27.43|24.83|0
1643699100000|2022-02-01 07:05:00|27.41|24.81|27.45|24.85|27.5|24.9|27.41|24.81|0
1643699110000|2022-02-01 07:05:10|27.5|24.9|27.47|24.87|27.5|24.9|27.45|24.85|0
1643699120000|2022-02-01 07:05:20|27.5|24.9|27.47|24.87|27.5|24.9|27.45|24.85|0
1643699130000|2022-02-01 07:05:30|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1643699140000|2022-02-01 07:05:40|27.54|24.94|27.47|24.87|27.54|24.94|27.47|24.87|0
1643699160000|2022-02-01 07:06:00|27.52|24.92|27.52|24.92|27.52|24.92|27.47|24.87|0
1643699170000|2022-02-01 07:06:10|27.5|24.9|27.5|24.9|27.54|24.94|27.5|24.9|0
1643699180000|2022-02-01 07:06:20|27.52|24.92|27.59|24.99|27.61|25.01|27.52|24.92|0
1643699190000|2022-02-01 07:06:30|27.64|25.04|27.61|25.01|27.64|25.04|27.61|25.01|0
1643699200000|2022-02-01 07:06:40|27.59|24.99|27.61|25.01|27.61|25.01|27.59|24.99|0
1643699210000|2022-02-01 07:06:50|27.68|25.08|27.66|25.06|27.68|25.08|27.66|25.06|0
1643699220000|2022-02-01 07:07:00|27.71|25.11|27.73|25.13|27.73|25.13|27.71|25.11|0
1643699230000|2022-02-01 07:07:10|27.64|25.04|27.64|25.04|27.64|25.04|27.64|25.04|0
1643699240000|2022-02-01 07:07:20|27.66|25.06|27.64|25.04|27.66|25.06|27.64|25.04|0
1643699250000|2022-02-01 07:07:30|27.59|24.99|27.59|24.99|27.59|24.99|27.57|24.97|0
1643699270000|2022-02-01 07:07:50|27.61|25.01|27.73|25.13|27.73|25.13|27.61|25.01|0
1643699280000|2022-02-01 07:08:00|27.75|25.15|27.75|25.15|27.75|25.15|27.75|25.15|0
1643699290000|2022-02-01 07:08:10|27.73|25.13|27.73|25.13|27.73|25.13|27.73|25.13|0
1643699300000|2022-02-01 07:08:20|27.75|25.15|27.7|25.1|27.75|25.15|27.7|25.1|0
1643699310000|2022-02-01 07:08:30|27.73|25.13|27.75|25.15|27.75|25.15|27.73|25.13|0
1643699320000|2022-02-01 07:08:40|27.73|25.13|27.75|25.15|27.78|25.18|27.73|25.13|0
1643699330000|2022-02-01 07:08:50|27.78|25.18|27.78|25.18|27.78|25.18|27.78|25.18|0
1643699340000|2022-02-01 07:09:00|27.82|25.22|27.82|25.22|27.82|25.22|27.82|25.22|0
1643699350000|2022-02-01 07:09:10|27.87|25.27|27.8|25.2|27.87|25.27|27.8|25.2|0
1643699360000|2022-02-01 07:09:20|27.77|25.17|27.8|25.2|27.82|25.22|27.77|25.17|0
1643699370000|2022-02-01 07:09:30|27.77|25.17|27.84|25.24|27.84|25.24|27.77|25.17|0
1643699380000|2022-02-01 07:09:40|27.87|25.27|27.98|25.38|27.98|25.38|27.87|25.27|0
1643699390000|2022-02-01 07:09:50|28.01|25.41|27.98|25.38|28.01|25.41|27.96|25.36|0
1643699400000|2022-02-01 07:10:00|28.01|25.41|28.01|25.41|28.06|25.46|28.01|25.41|0
1643699410000|2022-02-01 07:10:10|28.03|25.43|28.06|25.46|28.06|25.46|28.03|25.43|0
1643699430000|2022-02-01 07:10:30|28.05|25.45|28.1|25.5|28.1|25.5|28.05|25.45|0
1643699440000|2022-02-01 07:10:40|28.15|25.55|28.15|25.55|28.15|25.55|28.15|25.55|0
1643699450000|2022-02-01 07:10:50|28.2|25.6|28.1|25.5|28.2|25.6|28.1|25.5|0
1643699460000|2022-02-01 07:11:00|28.15|25.55|28.2|25.6|28.2|25.6|28.12|25.52|0
1643699470000|2022-02-01 07:11:10|28.34|25.74|28.31|25.71|28.34|25.74|28.31|25.71|0
1643699480000|2022-02-01 07:11:20|28.34|25.74|28.38|25.78|28.38|25.78|28.34|25.74|0
1643699490000|2022-02-01 07:11:30|28.29|25.69|28.38|25.78|28.38|25.78|28.29|25.69|0
1643699500000|2022-02-01 07:11:40|28.43|25.83|28.62|26.02|28.62|26.02|28.43|25.83|0
1643699510000|2022-02-01 07:11:50|28.57|25.97|28.72|26.12|28.72|26.12|28.57|25.97|0
1643699520000|2022-02-01 07:12:00|28.77|26.17|29.05|26.45|29.05|26.45|28.77|26.17|0
1643699530000|2022-02-01 07:12:10|29.03|26.43|29.01|26.41|29.1|26.5|29.01|26.41|0
1643699540000|2022-02-01 07:12:20|28.91|26.31|28.77|26.17|28.91|26.31|28.77|26.17|0
1643699550000|2022-02-01 07:12:30|28.84|26.24|28.93|26.33|28.96|26.36|28.84|26.24|0
1643699560000|2022-02-01 07:12:40|28.91|26.31|28.96|26.36|28.96|26.36|28.88|26.28|0
1643699570000|2022-02-01 07:12:50|28.98|26.38|29.08|26.48|29.1|26.5|28.98|26.38|0
1643699580000|2022-02-01 07:13:00|29.1|26.5|28.96|26.36|29.1|26.5|28.96|26.36|0
1643699590000|2022-02-01 07:13:10|28.91|26.31|28.91|26.31|28.91|26.31|28.88|26.28|0
1643699600000|2022-02-01 07:13:20|28.93|26.33|29.1|26.5|29.1|26.5|28.93|26.33|0
1643699610000|2022-02-01 07:13:30|29.05|26.45|29.1|26.5|29.1|26.5|29.05|26.45|0
1643699620000|2022-02-01 07:13:40|29.05|26.45|29.05|26.45|29.08|26.48|29.05|26.45|0
1643699630000|2022-02-01 07:13:50|29.01|26.41|28.96|26.36|29.01|26.41|28.96|26.36|0
1643699650000|2022-02-01 07:14:10|28.91|26.31|28.96|26.36|28.96|26.36|28.91|26.31|0
1643699660000|2022-02-01 07:14:20|28.93|26.33|28.98|26.38|29.01|26.41|28.93|26.33|0
1643699670000|2022-02-01 07:14:30|29.01|26.41|28.91|26.31|29.01|26.41|28.91|26.31|0
1643699680000|2022-02-01 07:14:40|28.86|26.26|28.91|26.31|28.91|26.31|28.86|26.26|0
1643699690000|2022-02-01 07:14:50|28.86|26.26|28.86|26.26|28.86|26.26|28.86|26.26|0
1643699700000|2022-02-01 07:15:00|28.81|26.21|28.88|26.28|28.91|26.31|28.81|26.21|0
1643699710000|2022-02-01 07:15:10|28.81|26.21|28.72|26.12|28.81|26.21|28.72|26.12|0
1643699720000|2022-02-01 07:15:20|28.76|26.16|28.72|26.12|28.76|26.16|28.72|26.12|0
1643699730000|2022-02-01 07:15:30|28.74|26.14|28.83|26.23|28.83|26.23|28.74|26.14|0
1643699740000|2022-02-01 07:15:40|28.81|26.21|28.81|26.21|28.81|26.21|28.76|26.16|0
1643699750000|2022-02-01 07:15:50|28.79|26.19|28.81|26.21|28.81|26.21|28.79|26.19|0
1643699760000|2022-02-01 07:16:00|28.83|26.23|28.88|26.28|28.88|26.28|28.83|26.23|0
1643699770000|2022-02-01 07:16:10|28.86|26.26|28.91|26.31|28.91|26.31|28.86|26.26|0
1643699780000|2022-02-01 07:16:20|28.93|26.33|29.15|26.55|29.15|26.55|28.93|26.33|0
1643699790000|2022-02-01 07:16:30|29.1|26.5|29.05|26.45|29.1|26.5|29.05|26.45|0
1643699800000|2022-02-01 07:16:40|29.1|26.5|29.15|26.55|29.15|26.55|29.1|26.5|0
1643699810000|2022-02-01 07:16:50|29.1|26.5|28.96|26.36|29.1|26.5|28.96|26.36|0
1643699820000|2022-02-01 07:17:00|28.91|26.31|29|26.4|29.05|26.45|28.91|26.31|0
1643699830000|2022-02-01 07:17:10|28.98|26.38|28.98|26.38|29|26.4|28.98|26.38|0
1643699840000|2022-02-01 07:17:20|28.96|26.36|29|26.4|29|26.4|28.96|26.36|0
1643699850000|2022-02-01 07:17:30|28.98|26.38|28.93|26.33|28.98|26.38|28.93|26.33|0
1643699860000|2022-02-01 07:17:40|28.91|26.31|28.91|26.31|28.91|26.31|28.91|26.31|0
1643699870000|2022-02-01 07:17:50|28.86|26.26|28.81|26.21|28.86|26.26|28.81|26.21|0
1643699880000|2022-02-01 07:18:00|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1643699890000|2022-02-01 07:18:10|28.76|26.16|28.79|26.19|28.79|26.19|28.76|26.16|0
1643699900000|2022-02-01 07:18:20|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1643699910000|2022-02-01 07:18:30|28.93|26.33|28.91|26.31|28.93|26.33|28.91|26.31|0
1643699920000|2022-02-01 07:18:40|29|26.4|29|26.4|29|26.4|29|26.4|0
1643699930000|2022-02-01 07:18:50|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1643699940000|2022-02-01 07:19:00|28.98|26.38|28.98|26.38|28.98|26.38|28.93|26.33|0
1643699950000|2022-02-01 07:19:10|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1643699960000|2022-02-01 07:19:20|29.07|26.47|29.1|26.5|29.1|26.5|29.07|26.47|0
1643699970000|2022-02-01 07:19:30|29.12|26.52|29.1|26.5|29.12|26.52|29.1|26.5|0
1643699980000|2022-02-01 07:19:40|29.05|26.45|29.03|26.43|29.1|26.5|29|26.4|0
1643699990000|2022-02-01 07:19:50|29|26.4|29.03|26.43|29.05|26.45|28.98|26.38|0
1643700000000|2022-02-01 07:20:00|29|26.4|28.98|26.38|29|26.4|28.98|26.38|0
1643700010000|2022-02-01 07:20:10|28.95|26.35|28.91|26.31|28.95|26.35|28.91|26.31|0
1643700020000|2022-02-01 07:20:20|28.95|26.35|29.1|26.5|29.1|26.5|28.95|26.35|0
1643700030000|2022-02-01 07:20:30|29.15|26.55|29.17|26.57|29.17|26.57|29.12|26.52|0
1643700040000|2022-02-01 07:20:40|29.15|26.55|29.05|26.45|29.15|26.55|29.05|26.45|0
1643700050000|2022-02-01 07:20:50|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1643700060000|2022-02-01 07:21:00|29.05|26.45|29.1|26.5|29.1|26.5|29.05|26.45|0
1643700080000|2022-02-01 07:21:20|29.12|26.52|29.1|26.5|29.12|26.52|29.1|26.5|0
1643700090000|2022-02-01 07:21:30|29.07|26.47|29.05|26.45|29.07|26.47|29.05|26.45|0
1643700100000|2022-02-01 07:21:40|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1643700110000|2022-02-01 07:21:50|29.05|26.45|29|26.4|29.05|26.45|29|26.4|0
1643700120000|2022-02-01 07:22:00|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1643700130000|2022-02-01 07:22:10|28.93|26.33|28.9|26.3|28.93|26.33|28.9|26.3|0
1643700140000|2022-02-01 07:22:20|28.95|26.35|28.95|26.35|29|26.4|28.95|26.35|0
1643700150000|2022-02-01 07:22:30|28.86|26.26|28.86|26.26|28.9|26.3|28.81|26.21|0
1643700160000|2022-02-01 07:22:40|28.83|26.23|28.88|26.28|28.88|26.28|28.83|26.23|0
1643700170000|2022-02-01 07:22:50|28.9|26.3|28.86|26.26|28.9|26.3|28.81|26.21|0
1643700180000|2022-02-01 07:23:00|28.81|26.21|28.86|26.26|28.86|26.26|28.81|26.21|0
1643700190000|2022-02-01 07:23:10|28.9|26.3|28.9|26.3|28.9|26.3|28.86|26.26|0
1643700200000|2022-02-01 07:23:20|28.95|26.35|28.88|26.28|28.95|26.35|28.88|26.28|0
1643700210000|2022-02-01 07:23:30|28.86|26.26|28.76|26.16|28.86|26.26|28.76|26.16|0
1643700220000|2022-02-01 07:23:40|28.73|26.13|28.81|26.21|28.81|26.21|28.71|26.11|0
1643700230000|2022-02-01 07:23:50|28.9|26.3|28.9|26.3|28.9|26.3|28.88|26.28|0
1643700240000|2022-02-01 07:24:00|28.88|26.28|28.9|26.3|28.9|26.3|28.88|26.28|0
1643700250000|2022-02-01 07:24:10|28.88|26.28|28.88|26.28|28.9|26.3|28.88|26.28|0
1643700260000|2022-02-01 07:24:20|28.9|26.3|28.9|26.3|28.9|26.3|28.86|26.26|0
1643700270000|2022-02-01 07:24:30|28.85|26.25|28.95|26.35|28.95|26.35|28.85|26.25|0
1643700280000|2022-02-01 07:24:40|29|26.4|29.02|26.42|29.02|26.42|29|26.4|0
1643700290000|2022-02-01 07:24:50|29.05|26.45|29.1|26.5|29.1|26.5|29.05|26.45|0
1643700300000|2022-02-01 07:25:00|29.12|26.52|29.1|26.5|29.12|26.52|29.05|26.45|0
1643700310000|2022-02-01 07:25:10|29.02|26.42|29.1|26.5|29.1|26.5|29.02|26.42|0
1643700320000|2022-02-01 07:25:20|29.07|26.47|29.07|26.47|29.1|26.5|29.07|26.47|0
1643700330000|2022-02-01 07:25:30|29.05|26.45|29|26.4|29.05|26.45|28.97|26.37|0
1643700340000|2022-02-01 07:25:40|28.95|26.35|29|26.4|29|26.4|28.95|26.35|0
1643700350000|2022-02-01 07:25:50|29.05|26.45|29|26.4|29.05|26.45|29|26.4|0
1643700360000|2022-02-01 07:26:00|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1643700370000|2022-02-01 07:26:10|29.14|26.54|29.26|26.66|29.26|26.66|29.14|26.54|0
1643700380000|2022-02-01 07:26:20|29.19|26.59|29|26.4|29.19|26.59|29|26.4|0
1643700390000|2022-02-01 07:26:30|29.05|26.45|29|26.4|29.05|26.45|29|26.4|0
1643700400000|2022-02-01 07:26:40|29.02|26.42|28.97|26.37|29.05|26.45|28.97|26.37|0
1643700410000|2022-02-01 07:26:50|28.92|26.32|28.85|26.25|28.92|26.32|28.85|26.25|0
1643700420000|2022-02-01 07:27:00|28.9|26.3|28.92|26.32|28.95|26.35|28.9|26.3|0
1643700430000|2022-02-01 07:27:10|28.9|26.3|28.9|26.3|28.9|26.3|28.9|26.3|0
1643700440000|2022-02-01 07:27:20|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1643700450000|2022-02-01 07:27:30|29.12|26.52|29.09|26.49|29.14|26.54|29.09|26.49|0
1643700460000|2022-02-01 07:27:40|29.12|26.52|29.09|26.49|29.14|26.54|29.09|26.49|0
1643700470000|2022-02-01 07:27:50|29.14|26.54|29.14|26.54|29.14|26.54|29.09|26.49|0
1643700480000|2022-02-01 07:28:00|29.12|26.52|29.05|26.45|29.12|26.52|29.05|26.45|0
1643700490000|2022-02-01 07:28:10|29|26.4|29.02|26.42|29.02|26.42|29|26.4|0
1643700500000|2022-02-01 07:28:20|29|26.4|29.05|26.45|29.05|26.45|29|26.4|0
1643700510000|2022-02-01 07:28:30|29.07|26.47|29.05|26.45|29.09|26.49|29.05|26.45|0
1643700520000|2022-02-01 07:28:40|29|26.4|29|26.4|29.07|26.47|29|26.4|0
1643700530000|2022-02-01 07:28:50|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1643700540000|2022-02-01 07:29:00|28.97|26.37|29|26.4|29|26.4|28.97|26.37|0
1643700550000|2022-02-01 07:29:10|28.97|26.37|29.02|26.42|29.02|26.42|28.97|26.37|0
1643700560000|2022-02-01 07:29:20|29|26.4|28.97|26.37|29.02|26.42|28.95|26.35|0
1643700570000|2022-02-01 07:29:30|28.95|26.35|28.97|26.37|29|26.4|28.95|26.35|0
1643700580000|2022-02-01 07:29:40|28.95|26.35|28.95|26.35|28.95|26.35|28.92|26.32|0
1643700590000|2022-02-01 07:29:50|28.97|26.37|28.95|26.35|28.97|26.37|28.92|26.32|0
1643700600000|2022-02-01 07:30:00|28.92|26.32|28.92|26.32|29.04|26.44|28.92|26.32|0
1643700610000|2022-02-01 07:30:10|28.9|26.3|28.9|26.3|28.9|26.3|28.9|26.3|0
1643700620000|2022-02-01 07:30:20|28.83|26.23|28.78|26.18|28.83|26.23|28.73|26.13|0
1643700630000|2022-02-01 07:30:30|28.76|26.16|28.76|26.16|28.76|26.16|28.71|26.11|0
1643700640000|2022-02-01 07:30:40|28.78|26.18|28.8|26.2|28.9|26.3|28.78|26.18|0
1643700650000|2022-02-01 07:30:50|28.78|26.18|28.76|26.16|28.78|26.18|28.73|26.13|0
1643700660000|2022-02-01 07:31:00|28.73|26.13|28.76|26.16|28.78|26.18|28.73|26.13|0
1643700670000|2022-02-01 07:31:10|28.71|26.11|28.73|26.13|28.73|26.13|28.71|26.11|0
1643700680000|2022-02-01 07:31:20|28.71|26.11|28.78|26.18|28.78|26.18|28.71|26.11|0
1643700690000|2022-02-01 07:31:30|28.8|26.2|28.75|26.15|28.8|26.2|28.75|26.15|0
1643700700000|2022-02-01 07:31:40|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1643700710000|2022-02-01 07:31:50|28.73|26.13|28.78|26.18|28.78|26.18|28.71|26.11|0
1643700720000|2022-02-01 07:32:00|28.75|26.15|28.71|26.11|28.75|26.15|28.71|26.11|0
1643700730000|2022-02-01 07:32:10|28.73|26.13|28.71|26.11|28.73|26.13|28.71|26.11|0
1643700740000|2022-02-01 07:32:20|28.73|26.13|28.75|26.15|28.75|26.15|28.73|26.13|0
1643700750000|2022-02-01 07:32:30|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1643700760000|2022-02-01 07:32:40|28.78|26.18|28.75|26.15|28.8|26.2|28.75|26.15|0
1643700770000|2022-02-01 07:32:50|28.8|26.2|28.85|26.25|28.85|26.25|28.75|26.15|0
1643700780000|2022-02-01 07:33:00|28.95|26.35|28.92|26.32|28.95|26.35|28.9|26.3|0
1643700790000|2022-02-01 07:33:10|28.95|26.35|28.95|26.35|28.99|26.39|28.95|26.35|0
1643700800000|2022-02-01 07:33:20|29.02|26.42|28.92|26.32|29.02|26.42|28.92|26.32|0
1643700810000|2022-02-01 07:33:30|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1643700820000|2022-02-01 07:33:40|28.95|26.35|28.95|26.35|28.99|26.39|28.95|26.35|0
1643700840000|2022-02-01 07:34:00|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1643700850000|2022-02-01 07:34:10|29.02|26.42|28.99|26.39|29.02|26.42|28.99|26.39|0
1643700860000|2022-02-01 07:34:20|28.95|26.35|28.9|26.3|28.95|26.35|28.85|26.25|0
1643700870000|2022-02-01 07:34:30|28.92|26.32|28.92|26.32|28.95|26.35|28.92|26.32|0
1643700880000|2022-02-01 07:34:40|28.9|26.3|28.9|26.3|28.92|26.32|28.9|26.3|0
1643700890000|2022-02-01 07:34:50|28.85|26.25|28.8|26.2|28.85|26.25|28.8|26.2|0
1643700900000|2022-02-01 07:35:00|28.85|26.25|28.75|26.15|28.85|26.25|28.75|26.15|0
1643700930000|2022-02-01 07:35:30|28.8|26.2|28.78|26.18|28.8|26.2|28.78|26.18|0
1643700940000|2022-02-01 07:35:40|28.75|26.15|28.8|26.2|28.8|26.2|28.75|26.15|0
1643700950000|2022-02-01 07:35:50|28.75|26.15|28.9|26.3|28.9|26.3|28.75|26.15|0
1643700960000|2022-02-01 07:36:00|28.92|26.32|28.75|26.15|28.92|26.32|28.75|26.15|0
1643700970000|2022-02-01 07:36:10|28.73|26.13|28.7|26.1|28.75|26.15|28.7|26.1|0
1643700990000|2022-02-01 07:36:30|28.75|26.15|28.7|26.1|28.75|26.15|28.7|26.1|0
1643701000000|2022-02-01 07:36:40|28.75|26.15|28.7|26.1|28.75|26.15|28.7|26.1|0
1643701020000|2022-02-01 07:37:00|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1643701040000|2022-02-01 07:37:20|28.73|26.13|28.7|26.1|28.73|26.13|28.7|26.1|0
1643701050000|2022-02-01 07:37:30|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1643701060000|2022-02-01 07:37:40|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1643701070000|2022-02-01 07:37:50|28.92|26.32|28.85|26.25|28.92|26.32|28.85|26.25|0
1643701080000|2022-02-01 07:38:00|28.82|26.22|28.85|26.25|28.85|26.25|28.82|26.22|0
1643701090000|2022-02-01 07:38:10|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1643701100000|2022-02-01 07:38:20|28.77|26.17|28.8|26.2|28.8|26.2|28.75|26.15|0
1643701110000|2022-02-01 07:38:30|28.75|26.15|28.85|26.25|28.85|26.25|28.75|26.15|0
1643701120000|2022-02-01 07:38:40|28.8|26.2|28.75|26.15|28.8|26.2|28.75|26.15|0
1643701130000|2022-02-01 07:38:50|28.73|26.13|28.73|26.13|28.75|26.15|28.73|26.13|0
1643701140000|2022-02-01 07:39:00|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1643701150000|2022-02-01 07:39:10|28.8|26.2|28.75|26.15|28.8|26.2|28.75|26.15|0
1643701160000|2022-02-01 07:39:20|28.8|26.2|28.8|26.2|28.8|26.2|28.77|26.17|0
1643701170000|2022-02-01 07:39:30|28.87|26.27|28.82|26.22|28.87|26.27|28.82|26.22|0
1643701180000|2022-02-01 07:39:40|28.85|26.25|28.8|26.2|28.85|26.25|28.8|26.2|0
1643701190000|2022-02-01 07:39:50|28.89|26.29|28.8|26.2|28.89|26.29|28.8|26.2|0
1643701200000|2022-02-01 07:40:00|28.85|26.25|28.87|26.27|28.89|26.29|28.85|26.25|0
1643701210000|2022-02-01 07:40:10|28.89|26.29|28.89|26.29|28.89|26.29|28.89|26.29|0
1643701220000|2022-02-01 07:40:20|28.87|26.27|28.85|26.25|28.87|26.27|28.85|26.25|0
1643701230000|2022-02-01 07:40:30|28.8|26.2|28.8|26.2|28.85|26.25|28.8|26.2|0
1643701240000|2022-02-01 07:40:40|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1643701250000|2022-02-01 07:40:50|28.75|26.15|28.75|26.15|28.77|26.17|28.75|26.15|0
1643701260000|2022-02-01 07:41:00|28.8|26.2|28.8|26.2|28.8|26.2|28.77|26.17|0
1643701270000|2022-02-01 07:41:10|28.82|26.22|28.85|26.25|28.85|26.25|28.82|26.22|0
1643701280000|2022-02-01 07:41:20|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1643701290000|2022-02-01 07:41:30|28.85|26.25|28.82|26.22|28.87|26.27|28.82|26.22|0
1643701300000|2022-02-01 07:41:40|28.8|26.2|28.75|26.15|28.8|26.2|28.75|26.15|0
1643701310000|2022-02-01 07:41:50|28.7|26.1|28.75|26.15|28.75|26.15|28.7|26.1|0
1643701320000|2022-02-01 07:42:00|28.72|26.12|28.72|26.12|28.75|26.15|28.72|26.12|0
1643701330000|2022-02-01 07:42:10|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1643701350000|2022-02-01 07:42:30|28.65|26.05|28.65|26.05|28.65|26.05|28.65|26.05|0
1643701360000|2022-02-01 07:42:40|28.61|26.01|28.68|26.08|28.68|26.08|28.61|26.01|0
1643701370000|2022-02-01 07:42:50|28.75|26.15|28.65|26.05|28.77|26.17|28.65|26.05|0
1643701380000|2022-02-01 07:43:00|28.7|26.1|28.68|26.08|28.7|26.1|28.68|26.08|0
1643701390000|2022-02-01 07:43:10|28.65|26.05|28.94|26.34|28.94|26.34|28.65|26.05|0
1643701400000|2022-02-01 07:43:20|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1643701410000|2022-02-01 07:43:30|28.89|26.29|28.75|26.15|28.89|26.29|28.75|26.15|0
1643701420000|2022-02-01 07:43:40|28.82|26.22|28.77|26.17|28.82|26.22|28.77|26.17|0
1643701430000|2022-02-01 07:43:50|28.8|26.2|28.75|26.15|28.82|26.22|28.75|26.15|0
1643701440000|2022-02-01 07:44:00|28.7|26.1|28.63|26.03|28.7|26.1|28.63|26.03|0
1643701450000|2022-02-01 07:44:10|28.65|26.05|28.65|26.05|28.65|26.05|28.65|26.05|0
1643701460000|2022-02-01 07:44:20|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1643701470000|2022-02-01 07:44:30|28.65|26.05|28.65|26.05|28.65|26.05|28.65|26.05|0
1643701480000|2022-02-01 07:44:40|28.7|26.1|28.75|26.15|28.75|26.15|28.7|26.1|0
1643701490000|2022-02-01 07:44:50|28.7|26.1|28.65|26.05|28.7|26.1|28.6|26|0
1643701500000|2022-02-01 07:45:00|28.7|26.1|28.58|25.98|28.7|26.1|28.58|25.98|0
1643701510000|2022-02-01 07:45:10|28.6|26|28.56|25.96|28.65|26.05|28.56|25.96|0
1643701520000|2022-02-01 07:45:20|28.46|25.86|28.32|25.72|28.46|25.86|28.32|25.72|0
1643701530000|2022-02-01 07:45:30|28.29|25.69|28.22|25.62|28.29|25.69|28.22|25.62|0
1643701540000|2022-02-01 07:45:40|28.27|25.67|28.32|25.72|28.32|25.72|28.27|25.67|0
1643701550000|2022-02-01 07:45:50|28.44|25.84|28.37|25.77|28.46|25.86|28.37|25.77|0
1643701560000|2022-02-01 07:46:00|28.41|25.81|28.51|25.91|28.51|25.91|28.41|25.81|0
1643701570000|2022-02-01 07:46:10|28.56|25.96|28.7|26.1|28.7|26.1|28.56|25.96|0
1643701580000|2022-02-01 07:46:20|28.67|26.07|28.75|26.15|28.75|26.15|28.67|26.07|0
1643701590000|2022-02-01 07:46:30|28.77|26.17|28.79|26.19|28.79|26.19|28.77|26.17|0
1643701600000|2022-02-01 07:46:40|28.7|26.1|28.75|26.15|28.77|26.17|28.7|26.1|0
1643701610000|2022-02-01 07:46:50|28.77|26.17|28.7|26.1|28.77|26.17|28.7|26.1|0
1643701630000|2022-02-01 07:47:10|28.65|26.05|28.75|26.15|28.75|26.15|28.65|26.05|0
1643701640000|2022-02-01 07:47:20|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1643701650000|2022-02-01 07:47:30|28.84|26.24|28.94|26.34|28.94|26.34|28.84|26.24|0
1643701660000|2022-02-01 07:47:40|28.99|26.39|28.99|26.39|28.99|26.39|28.94|26.34|0
1643701670000|2022-02-01 07:47:50|28.94|26.34|28.7|26.1|28.94|26.34|28.7|26.1|0
1643701680000|2022-02-01 07:48:00|28.75|26.15|28.7|26.1|28.75|26.15|28.65|26.05|0
1643701690000|2022-02-01 07:48:10|28.75|26.15|28.77|26.17|28.79|26.19|28.75|26.15|0
1643701700000|2022-02-01 07:48:20|28.82|26.22|28.84|26.24|28.84|26.24|28.79|26.19|0
1643701710000|2022-02-01 07:48:30|28.79|26.19|28.89|26.29|28.89|26.29|28.79|26.19|0
1643701720000|2022-02-01 07:48:40|28.96|26.36|29.13|26.53|29.13|26.53|28.96|26.36|0
1643701730000|2022-02-01 07:48:50|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1643701740000|2022-02-01 07:49:00|29.08|26.48|29.11|26.51|29.11|26.51|29.08|26.48|0
1643701750000|2022-02-01 07:49:10|29.13|26.53|29.15|26.55|29.15|26.55|29.13|26.53|0
1643701760000|2022-02-01 07:49:20|29.13|26.53|29.03|26.43|29.13|26.53|28.99|26.39|0
1643701770000|2022-02-01 07:49:30|28.99|26.39|29.03|26.43|29.03|26.43|28.99|26.39|0
1643701780000|2022-02-01 07:49:40|28.99|26.39|28.96|26.36|28.99|26.39|28.96|26.36|0
1643701790000|2022-02-01 07:49:50|28.94|26.34|28.94|26.34|28.99|26.39|28.94|26.34|0
1643701800000|2022-02-01 07:50:00|28.99|26.39|28.94|26.34|28.99|26.39|28.94|26.34|0
1643701810000|2022-02-01 07:50:10|28.96|26.36|28.94|26.34|28.96|26.36|28.94|26.34|0
1643701820000|2022-02-01 07:50:20|28.89|26.29|28.86|26.26|28.91|26.31|28.86|26.26|0
1643701830000|2022-02-01 07:50:30|28.89|26.29|28.94|26.34|28.94|26.34|28.89|26.29|0
1643701840000|2022-02-01 07:50:40|28.89|26.29|28.89|26.29|28.89|26.29|28.89|26.29|0
1643701850000|2022-02-01 07:50:50|28.84|26.24|28.84|26.24|28.86|26.26|28.84|26.24|0
1643701860000|2022-02-01 07:51:00|28.89|26.29|28.79|26.19|28.89|26.29|28.79|26.19|0
1643701870000|2022-02-01 07:51:10|28.74|26.14|28.72|26.12|28.74|26.14|28.72|26.12|0
1643701880000|2022-02-01 07:51:20|28.77|26.17|28.65|26.05|28.79|26.19|28.65|26.05|0
1643701890000|2022-02-01 07:51:30|28.67|26.07|28.65|26.05|28.67|26.07|28.65|26.05|0
1643701900000|2022-02-01 07:51:40|28.62|26.02|28.58|25.98|28.62|26.02|28.55|25.95|0
1643701910000|2022-02-01 07:51:50|28.5|25.9|28.5|25.9|28.5|25.9|28.46|25.86|0
1643701920000|2022-02-01 07:52:00|28.46|25.86|28.36|25.76|28.46|25.86|28.36|25.76|0
1643701930000|2022-02-01 07:52:10|28.27|25.67|28.2|25.6|28.27|25.67|28.15|25.55|0
1643701940000|2022-02-01 07:52:20|28.13|25.53|28.1|25.5|28.17|25.57|28.1|25.5|0
1643701950000|2022-02-01 07:52:30|28.08|25.48|28.13|25.53|28.13|25.53|28.08|25.48|0
1643701960000|2022-02-01 07:52:40|28.1|25.5|28.13|25.53|28.13|25.53|28.1|25.5|0
1643701970000|2022-02-01 07:52:50|28.08|25.48|28.13|25.53|28.13|25.53|28.08|25.48|0
1643701980000|2022-02-01 07:53:00|28.1|25.5|28.15|25.55|28.15|25.55|28.08|25.48|0
1643701990000|2022-02-01 07:53:10|28.13|25.53|28.08|25.48|28.17|25.57|28.08|25.48|0
1643702000000|2022-02-01 07:53:20|28.1|25.5|28.03|25.43|28.1|25.5|28.03|25.43|0
1643702010000|2022-02-01 07:53:30|28.01|25.41|27.91|25.31|28.01|25.41|27.91|25.31|0
1643702020000|2022-02-01 07:53:40|27.87|25.27|27.84|25.24|27.91|25.31|27.84|25.24|0
1643702030000|2022-02-01 07:53:50|27.8|25.2|27.75|25.15|27.8|25.2|27.75|25.15|0
1643702040000|2022-02-01 07:54:00|27.8|25.2|27.73|25.13|27.8|25.2|27.73|25.13|0
1643702050000|2022-02-01 07:54:10|27.7|25.1|27.68|25.08|27.7|25.1|27.68|25.08|0
1643702060000|2022-02-01 07:54:20|27.66|25.06|27.73|25.13|27.73|25.13|27.66|25.06|0
1643702070000|2022-02-01 07:54:30|27.75|25.15|27.7|25.1|27.75|25.15|27.7|25.1|0
1643702080000|2022-02-01 07:54:40|27.68|25.08|27.73|25.13|27.73|25.13|27.68|25.08|0
1643702090000|2022-02-01 07:54:50|27.75|25.15|27.82|25.22|27.82|25.22|27.75|25.15|0
1643702100000|2022-02-01 07:55:00|27.87|25.27|27.89|25.29|27.89|25.29|27.84|25.24|0
1643702110000|2022-02-01 07:55:10|27.91|25.31|27.87|25.27|27.91|25.31|27.84|25.24|0
1643702120000|2022-02-01 07:55:20|27.89|25.29|27.94|25.34|27.94|25.34|27.89|25.29|0
1643702130000|2022-02-01 07:55:30|27.87|25.27|27.94|25.34|27.98|25.38|27.87|25.27|0
1643702140000|2022-02-01 07:55:40|27.87|25.27|27.8|25.2|27.87|25.27|27.8|25.2|0
1643702150000|2022-02-01 07:55:50|27.84|25.24|27.82|25.22|27.84|25.24|27.82|25.22|0
1643702160000|2022-02-01 07:56:00|27.8|25.2|27.91|25.31|27.96|25.36|27.8|25.2|0
1643702170000|2022-02-01 07:56:10|27.94|25.34|27.94|25.34|27.94|25.34|27.94|25.34|0
1643702180000|2022-02-01 07:56:20|27.86|25.26|27.84|25.24|27.86|25.26|27.84|25.24|0
1643702190000|2022-02-01 07:56:30|27.89|25.29|27.94|25.34|27.94|25.34|27.86|25.26|0
1643702200000|2022-02-01 07:56:40|27.98|25.38|27.98|25.38|27.98|25.38|27.98|25.38|0
1643702210000|2022-02-01 07:56:50|27.96|25.36|27.94|25.34|27.98|25.38|27.91|25.31|0
1643702220000|2022-02-01 07:57:00|27.91|25.31|27.96|25.36|27.96|25.36|27.91|25.31|0
1643702230000|2022-02-01 07:57:10|27.98|25.38|27.96|25.36|27.98|25.38|27.94|25.34|0
1643702240000|2022-02-01 07:57:20|27.94|25.34|27.98|25.38|27.98|25.38|27.94|25.34|0
1643702250000|2022-02-01 07:57:30|27.96|25.36|27.94|25.34|27.96|25.36|27.89|25.29|0
1643702260000|2022-02-01 07:57:40|27.96|25.36|27.94|25.34|27.96|25.36|27.94|25.34|0
1643702270000|2022-02-01 07:57:50|27.96|25.36|27.98|25.38|27.98|25.38|27.94|25.34|0
1643702290000|2022-02-01 07:58:10|28|25.4|28.03|25.43|28.03|25.43|28|25.4|0
1643702300000|2022-02-01 07:58:20|28.17|25.57|28.05|25.45|28.17|25.57|28.05|25.45|0
1643702310000|2022-02-01 07:58:30|28.03|25.43|27.98|25.38|28.03|25.43|27.98|25.38|0
1643702320000|2022-02-01 07:58:40|28|25.4|28.03|25.43|28.03|25.43|28|25.4|0
1643702330000|2022-02-01 07:58:50|28|25.4|28.03|25.43|28.03|25.43|27.98|25.38|0
1643702340000|2022-02-01 07:59:00|28|25.4|28|25.4|28|25.4|28|25.4|0
1643702350000|2022-02-01 07:59:10|27.93|25.33|27.84|25.24|27.93|25.33|27.84|25.24|0
1643702360000|2022-02-01 07:59:20|27.91|25.31|27.89|25.29|27.91|25.31|27.86|25.26|0
1643702370000|2022-02-01 07:59:30|27.93|25.33|27.98|25.38|27.98|25.38|27.93|25.33|0
1643702380000|2022-02-01 07:59:40|28.03|25.43|28|25.4|28.03|25.43|27.98|25.38|0
1643702390000|2022-02-01 07:59:50|28.03|25.43|28.12|25.52|28.12|25.52|28|25.4|0
1643702400000|2022-02-01 08:00:00|27.98|25.38|28.07|25.47|28.17|25.57|27.98|25.38|0
1643702410000|2022-02-01 08:00:10|27.93|25.33|28.29|25.69|28.29|25.69|27.93|25.33|0
1643702420000|2022-02-01 08:00:20|28.26|25.66|28.26|25.66|28.29|25.69|28.24|25.64|0
1643702430000|2022-02-01 08:00:30|28.48|25.88|28.22|25.62|28.48|25.88|28.22|25.62|0
1643702440000|2022-02-01 08:00:40|28.19|25.59|28.26|25.66|28.29|25.69|28.12|25.52|0
1643702450000|2022-02-01 08:00:50|28.12|25.52|28.07|25.47|28.19|25.59|28.07|25.47|0
1643702460000|2022-02-01 08:01:00|27.82|25.22|27.63|25.03|27.82|25.22|27.58|24.98|0
1643702470000|2022-02-01 08:01:10|27.65|25.05|27.63|25.03|27.65|25.05|27.56|24.96|0
1643702480000|2022-02-01 08:01:20|27.77|25.17|27.89|25.29|27.89|25.29|27.7|25.1|0
1643702490000|2022-02-01 08:01:30|27.84|25.24|27.98|25.38|27.98|25.38|27.84|25.24|0
1643702500000|2022-02-01 08:01:40|28.07|25.47|28.22|25.62|28.22|25.62|28.07|25.47|0
1643702510000|2022-02-01 08:01:50|28.26|25.66|28.33|25.73|28.36|25.76|28.26|25.66|0
1643702520000|2022-02-01 08:02:00|28.36|25.76|28.5|25.9|28.59|25.99|28.36|25.76|0
1643702530000|2022-02-01 08:02:10|28.55|25.95|28.59|25.99|28.62|26.02|28.55|25.95|0
1643702540000|2022-02-01 08:02:20|28.74|26.14|28.71|26.11|28.76|26.16|28.71|26.11|0
1643702550000|2022-02-01 08:02:30|28.74|26.14|28.74|26.14|28.74|26.14|28.5|25.9|0
1643702560000|2022-02-01 08:02:40|28.76|26.16|28.69|26.09|28.76|26.16|28.69|26.09|0
1643702570000|2022-02-01 08:02:50|28.74|26.14|28.66|26.06|28.74|26.14|28.5|25.9|0
1643702580000|2022-02-01 08:03:00|28.55|25.95|28.64|26.04|28.64|26.04|28.55|25.95|0
1643702590000|2022-02-01 08:03:10|28.66|26.06|28.59|25.99|28.66|26.06|28.59|25.99|0
1643702600000|2022-02-01 08:03:20|28.74|26.14|28.66|26.06|28.74|26.14|28.66|26.06|0
1643702610000|2022-02-01 08:03:30|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1643702620000|2022-02-01 08:03:40|28.74|26.14|28.78|26.18|28.79|26.19|28.74|26.14|0
1643702630000|2022-02-01 08:03:50|28.83|26.23|28.83|26.23|28.88|26.28|28.83|26.23|0
1643702640000|2022-02-01 08:04:00|28.86|26.26|28.78|26.18|28.93|26.33|28.78|26.18|0
1643702660000|2022-02-01 08:04:20|28.74|26.14|28.62|26.02|28.74|26.14|28.62|26.02|0
1643702670000|2022-02-01 08:04:30|28.64|26.04|28.62|26.02|28.64|26.04|28.62|26.02|0
1643702680000|2022-02-01 08:04:40|28.64|26.04|28.62|26.02|28.69|26.09|28.57|25.97|0
1643702690000|2022-02-01 08:04:50|28.69|26.09|28.83|26.23|28.83|26.23|28.69|26.09|0
1643702700000|2022-02-01 08:05:00|28.58|26.58|28.53|26.53|28.58|26.58|28.53|26.53|0
1643702710000|2022-02-01 08:05:10|28.32|26.32|28.41|26.41|28.41|26.41|28.32|26.32|0
1643702720000|2022-02-01 08:05:20|28.53|26.53|28.56|26.56|28.56|26.56|28.48|26.48|0
1643702730000|2022-02-01 08:05:30|28.58|26.58|28.72|26.72|28.72|26.72|28.58|26.58|0
1643702740000|2022-02-01 08:05:40|28.77|26.77|28.82|26.82|28.82|26.82|28.77|26.77|0
1643702750000|2022-02-01 08:05:50|28.75|26.75|28.82|26.82|28.82|26.82|28.72|26.72|0
1643702760000|2022-02-01 08:06:00|28.75|26.75|28.75|26.75|28.75|26.75|28.7|26.7|0
1643702770000|2022-02-01 08:06:10|28.72|26.72|28.77|26.77|28.77|26.77|28.7|26.7|0
1643702780000|2022-02-01 08:06:20|28.68|26.68|28.77|26.77|28.77|26.77|28.68|26.68|0
1643702790000|2022-02-01 08:06:30|28.75|26.75|28.72|26.72|28.75|26.75|28.72|26.72|0
1643702800000|2022-02-01 08:06:40|28.77|26.77|28.77|26.77|28.77|26.77|28.75|26.75|0
1643702810000|2022-02-01 08:06:50|28.72|26.72|28.65|26.65|28.77|26.77|28.65|26.65|0
1643702820000|2022-02-01 08:07:00|28.6|26.6|28.6|26.6|28.68|26.68|28.58|26.58|0
1643702830000|2022-02-01 08:07:10|28.58|26.58|28.58|26.58|28.68|26.68|28.58|26.58|0
1643702840000|2022-02-01 08:07:20|28.53|26.53|28.58|26.58|28.58|26.58|28.53|26.53|0
1643702850000|2022-02-01 08:07:30|28.6|26.6|28.53|26.53|28.6|26.6|28.53|26.53|0
1643702860000|2022-02-01 08:07:40|28.48|26.48|28.51|26.51|28.58|26.58|28.48|26.48|0
1643702870000|2022-02-01 08:07:50|28.63|26.63|28.6|26.6|28.63|26.63|28.58|26.58|0
1643702880000|2022-02-01 08:08:00|28.63|26.63|28.82|26.82|28.82|26.82|28.63|26.63|0
1643702890000|2022-02-01 08:08:10|28.77|26.77|28.72|26.72|28.77|26.77|28.72|26.72|0
1643702900000|2022-02-01 08:08:20|28.75|26.75|28.82|26.82|28.82|26.82|28.75|26.75|0
1643702910000|2022-02-01 08:08:30|29.11|27.11|29.11|27.11|29.11|27.11|29.11|27.11|0
1643702920000|2022-02-01 08:08:40|29.26|27.26|29.65|27.65|29.7|27.7|29.26|27.26|0
1643702930000|2022-02-01 08:08:50|29.7|27.7|29.45|27.45|29.7|27.7|29.45|27.45|0
1643702940000|2022-02-01 08:09:00|29.53|27.53|29.6|27.6|29.63|27.63|29.53|27.53|0
1643702950000|2022-02-01 08:09:10|29.65|27.65|29.65|27.65|29.68|27.68|29.6|27.6|0
1643702960000|2022-02-01 08:09:20|29.68|27.68|29.75|27.75|29.75|27.75|29.68|27.68|0
1643702970000|2022-02-01 08:09:30|29.8|27.8|29.85|27.85|29.85|27.85|29.8|27.8|0
1643702980000|2022-02-01 08:09:40|29.9|27.9|29.9|27.9|29.9|27.9|29.9|27.9|0
1643702990000|2022-02-01 08:09:50|29.82|27.82|29.87|27.87|29.9|27.9|29.82|27.82|0
1643703000000|2022-02-01 08:10:00|29.9|27.9|29.95|27.95|29.95|27.95|29.87|27.87|0
1643703010000|2022-02-01 08:10:10|30.1|28.1|30.2|28.2|30.2|28.2|30.1|28.1|0
1643703020000|2022-02-01 08:10:20|30.15|28.15|30.25|28.25|30.25|28.25|30.15|28.15|0
1643703030000|2022-02-01 08:10:30|30.27|28.27|30.4|28.4|30.4|28.4|30.27|28.27|0
1643703040000|2022-02-01 08:10:40|30.45|28.45|30.45|28.45|30.5|28.5|30.45|28.45|0
1643703050000|2022-02-01 08:10:50|30.4|28.4|30.4|28.4|30.4|28.4|30.4|28.4|0
1643703060000|2022-02-01 08:11:00|30.37|28.37|30.35|28.35|30.42|28.42|30.32|28.32|0
1643703070000|2022-02-01 08:11:10|30.37|28.37|30.35|28.35|30.4|28.4|30.35|28.35|0
1643703080000|2022-02-01 08:11:20|30.42|28.42|30.3|28.3|30.45|28.45|30.3|28.3|0
1643703090000|2022-02-01 08:11:30|30.35|28.35|30.35|28.35|30.35|28.35|30.3|28.3|0
1643703100000|2022-02-01 08:11:40|30.4|28.4|30.45|28.45|30.45|28.45|30.4|28.4|0
1643703110000|2022-02-01 08:11:50|30.3|28.3|30.45|28.45|30.45|28.45|30.3|28.3|0
1643703120000|2022-02-01 08:12:00|30.47|28.47|30.25|28.25|30.47|28.47|30.22|28.22|0
1643703130000|2022-02-01 08:12:10|30.3|28.3|30.25|28.25|30.3|28.3|30.25|28.25|0
1643703140000|2022-02-01 08:12:20|30.3|28.3|30.32|28.32|30.35|28.35|30.3|28.3|0
1643703150000|2022-02-01 08:12:30|30.35|28.35|30.37|28.37|30.4|28.4|30.35|28.35|0
1643703160000|2022-02-01 08:12:40|30.35|28.35|30.32|28.32|30.35|28.35|30.27|28.27|0
1643703170000|2022-02-01 08:12:50|30.69|28.69|30.66|28.66|30.69|28.69|30.61|28.61|0
1643703180000|2022-02-01 08:13:00|30.63|28.63|30.63|28.63|30.69|28.69|30.63|28.63|0
1643703190000|2022-02-01 08:13:10|30.61|28.61|30.71|28.71|30.76|28.76|30.61|28.61|0
1643703200000|2022-02-01 08:13:20|30.69|28.69|30.71|28.71|30.71|28.71|30.69|28.69|0
1643703210000|2022-02-01 08:13:30|29.37|27.37|29.23|27.23|29.37|27.37|29.23|27.23|0
1643703220000|2022-02-01 08:13:40|29.2|27.2|29.99|27.99|29.99|27.99|29.13|27.13|0
1643703230000|2022-02-01 08:13:50|30.01|28.01|30.11|28.11|30.11|28.11|30.01|28.01|0
1643703240000|2022-02-01 08:14:00|30.06|28.06|30.01|28.01|30.06|28.06|30.01|28.01|0
1643703250000|2022-02-01 08:14:10|29.96|27.96|30.06|28.06|30.06|28.06|29.96|27.96|0
1643703260000|2022-02-01 08:14:20|30.16|28.16|30.16|28.16|30.21|28.21|30.16|28.16|0
1643703270000|2022-02-01 08:14:30|30.26|28.26|30.29|28.29|30.31|28.31|30.26|28.26|0
1643703280000|2022-02-01 08:14:40|30.31|28.31|30.21|28.21|30.34|28.34|30.21|28.21|0
1643703290000|2022-02-01 08:14:50|30.24|28.24|30.14|28.14|30.24|28.24|30.11|28.11|0
1643703300000|2022-02-01 08:15:00|30.16|28.16|30.21|28.21|30.26|28.26|30.16|28.16|0
1643703310000|2022-02-01 08:15:10|30.29|28.29|30.34|28.34|30.34|28.34|30.29|28.29|0
1643703320000|2022-02-01 08:15:20|30.06|28.06|30.09|28.09|30.14|28.14|30.06|28.06|0
1643703330000|2022-02-01 08:15:30|30.06|28.06|30.01|28.01|30.06|28.06|30.01|28.01|0
1643703340000|2022-02-01 08:15:40|29.99|27.99|29.91|27.91|29.99|27.99|29.89|27.89|0
1643703350000|2022-02-01 08:15:50|29.94|27.94|29.76|27.76|29.94|27.94|29.76|27.76|0
1643703360000|2022-02-01 08:16:00|29.79|27.79|29.81|27.81|29.81|27.81|29.79|27.79|0
1643703370000|2022-02-01 08:16:10|29.76|27.76|29.89|27.89|29.91|27.91|29.76|27.76|0
1643703380000|2022-02-01 08:16:20|29.86|27.86|29.86|27.86|29.86|27.86|29.84|27.84|0
1643703390000|2022-02-01 08:16:30|29.84|27.84|29.51|27.51|29.84|27.84|29.51|27.51|0
1643703400000|2022-02-01 08:16:40|29.59|27.59|29.42|27.42|29.59|27.59|29.42|27.42|0
1643703410000|2022-02-01 08:16:50|29.44|27.44|29.49|27.49|29.49|27.49|29.44|27.44|0
1643703420000|2022-02-01 08:17:00|29.46|27.46|29.61|27.61|29.61|27.61|29.46|27.46|0
1643703430000|2022-02-01 08:17:10|29.46|27.46|29.42|27.42|29.46|27.46|29.42|27.42|0
1643703440000|2022-02-01 08:17:20|29.46|27.46|29.51|27.51|29.51|27.51|29.46|27.46|0
1643703450000|2022-02-01 08:17:30|29.46|27.46|29.44|27.44|29.49|27.49|29.44|27.44|0
1643703460000|2022-02-01 08:17:40|29.46|27.46|29.34|27.34|29.46|27.46|29.32|27.32|0
1643703470000|2022-02-01 08:17:50|29.37|27.37|29.37|27.37|29.37|27.37|29.34|27.34|0
1643703480000|2022-02-01 08:18:00|29.29|27.29|29.27|27.27|29.32|27.32|29.27|27.27|0
1643703490000|2022-02-01 08:18:10|29.34|27.34|29.41|27.41|29.41|27.41|29.34|27.34|0
1643703500000|2022-02-01 08:18:20|29.37|27.37|29.37|27.37|29.37|27.37|29.37|27.37|0
1643703510000|2022-02-01 08:18:30|29.39|27.39|29.39|27.39|29.39|27.39|29.39|27.39|0
1643703520000|2022-02-01 08:18:40|29.41|27.41|29.37|27.37|29.41|27.41|29.37|27.37|0
1643703530000|2022-02-01 08:18:50|29.16|27.16|29.18|27.18|29.21|27.21|29.16|27.16|0
1643703540000|2022-02-01 08:19:00|29.21|27.21|29.03|27.03|29.21|27.21|29.03|27.03|0
1643703550000|2022-02-01 08:19:10|29.01|27.01|29.11|27.11|29.11|27.11|29.01|27.01|0
1643703560000|2022-02-01 08:19:20|29.13|27.13|29.35|27.35|29.35|27.35|29.13|27.13|0
1643703570000|2022-02-01 08:19:30|29.3|27.3|29.45|27.45|29.45|27.45|29.3|27.3|0
1643703580000|2022-02-01 08:19:40|29.4|27.4|29.45|27.45|29.45|27.45|29.4|27.4|0
1643703590000|2022-02-01 08:19:50|29.5|27.5|29.45|27.45|29.5|27.5|29.45|27.45|0
1643703600000|2022-02-01 08:20:00|29.5|27.5|29.62|27.62|29.62|27.62|29.5|27.5|0
1643703610000|2022-02-01 08:20:10|29.7|27.7|29.67|27.67|29.75|27.75|29.67|27.67|0
1643703620000|2022-02-01 08:20:20|29.7|27.7|29.85|27.85|29.85|27.85|29.7|27.7|0
1643703630000|2022-02-01 08:20:30|29.77|27.77|29.75|27.75|29.85|27.85|29.75|27.75|0
1643703640000|2022-02-01 08:20:40|29.77|27.77|29.82|27.82|29.82|27.82|29.77|27.77|0
1643703650000|2022-02-01 08:20:50|29.8|27.8|29.95|27.95|29.95|27.95|29.8|27.8|0
1643703660000|2022-02-01 08:21:00|29.92|27.92|30.05|28.05|30.05|28.05|29.92|27.92|0
1643703670000|2022-02-01 08:21:10|30.07|28.07|30.15|28.15|30.15|28.15|30.05|28.05|0
1643703680000|2022-02-01 08:21:20|30.2|28.2|30.12|28.12|30.2|28.2|30.12|28.12|0
1643703690000|2022-02-01 08:21:30|30|28|29.95|27.95|30|28|29.95|27.95|0
1643703700000|2022-02-01 08:21:40|29.85|27.85|29.87|27.87|29.87|27.87|29.85|27.85|0
1643703710000|2022-02-01 08:21:50|29.85|27.85|29.9|27.9|29.9|27.9|29.85|27.85|0
1643703720000|2022-02-01 08:22:00|29.85|27.85|29.75|27.75|29.85|27.85|29.75|27.75|0
1643703730000|2022-02-01 08:22:10|29.72|27.72|29.82|27.82|29.82|27.82|29.72|27.72|0
1643703740000|2022-02-01 08:22:20|29.85|27.85|30|28|30|28|29.85|27.85|0
1643703750000|2022-02-01 08:22:30|29.95|27.95|30.15|28.15|30.15|28.15|29.95|27.95|0
1643703760000|2022-02-01 08:22:40|30.12|28.12|30.1|28.1|30.12|28.12|30.1|28.1|0
1643703770000|2022-02-01 08:22:50|30.02|28.02|30.1|28.1|30.15|28.15|30.02|28.02|0
1643703780000|2022-02-01 08:23:00|30.05|28.05|30.1|28.1|30.12|28.12|30.05|28.05|0
1643703790000|2022-02-01 08:23:10|30.35|28.35|30.25|28.25|30.35|28.35|30.2|28.2|0
1643703800000|2022-02-01 08:23:20|29.9|27.9|29.82|27.82|29.9|27.9|29.82|27.82|0
1643703810000|2022-02-01 08:23:30|29.9|27.9|29.95|27.95|29.95|27.95|29.9|27.9|0
1643703820000|2022-02-01 08:23:40|30|28|30.05|28.05|30.05|28.05|29.97|27.97|0
1643703830000|2022-02-01 08:23:50|30|28|30.05|28.05|30.05|28.05|29.97|27.97|0
1643703840000|2022-02-01 08:24:00|30|28|30.1|28.1|30.1|28.1|30|28|0
1643703850000|2022-02-01 08:24:10|30.15|28.15|30.15|28.15|30.15|28.15|30.1|28.1|0
1643703860000|2022-02-01 08:24:20|30.12|28.12|30.05|28.05|30.12|28.12|30.05|28.05|0
1643703870000|2022-02-01 08:24:30|30.1|28.1|30.07|28.07|30.1|28.1|30.07|28.07|0
1643703880000|2022-02-01 08:24:40|30.05|28.05|29.75|27.75|30.05|28.05|29.75|27.75|0
1643703890000|2022-02-01 08:24:50|29.65|27.65|29.65|27.65|29.67|27.67|29.65|27.65|0
1643703900000|2022-02-01 08:25:00|29.7|27.7|29.7|27.7|29.7|27.7|29.7|27.7|0
1643703910000|2022-02-01 08:25:10|29.75|27.75|29.77|27.77|29.77|27.77|29.75|27.75|0
1643703920000|2022-02-01 08:25:20|29.75|27.75|29.92|27.92|29.92|27.92|29.75|27.75|0
1643703930000|2022-02-01 08:25:30|29.97|27.97|30|28|30|28|29.97|27.97|0
1643703940000|2022-02-01 08:25:40|29.95|27.95|29.9|27.9|29.95|27.95|29.9|27.9|0
1643703950000|2022-02-01 08:25:50|29.92|27.92|29.92|27.92|29.97|27.97|29.92|27.92|0
1643703960000|2022-02-01 08:26:00|29.95|27.95|29.72|27.72|29.95|27.95|29.72|27.72|0
1643703970000|2022-02-01 08:26:10|29.7|27.7|29.77|27.77|29.77|27.77|29.7|27.7|0
1643703980000|2022-02-01 08:26:20|29.72|27.72|29.75|27.75|29.77|27.77|29.72|27.72|0
1643703990000|2022-02-01 08:26:30|29.77|27.77|29.77|27.77|29.77|27.77|29.77|27.77|0
1643704000000|2022-02-01 08:26:40|29.75|27.75|29.77|27.77|29.77|27.77|29.75|27.75|0
1643704010000|2022-02-01 08:26:50|29.8|27.8|29.75|27.75|29.85|27.85|29.75|27.75|0
1643704020000|2022-02-01 08:27:00|29.55|27.55|29.37|27.37|29.55|27.55|29.37|27.37|0
1643704030000|2022-02-01 08:27:10|29.25|27.25|29.3|27.3|29.32|27.32|29.25|27.25|0
1643704040000|2022-02-01 08:27:20|29.27|27.27|29.32|27.32|29.32|27.32|29.27|27.27|0
1643704050000|2022-02-01 08:27:30|29.35|27.35|29.3|27.3|29.37|27.37|29.3|27.3|0
1643704060000|2022-02-01 08:27:40|29.25|27.25|29.1|27.1|29.25|27.25|29.1|27.1|0
1643704070000|2022-02-01 08:27:50|29.18|27.18|29.13|27.13|29.18|27.18|29.1|27.1|0
1643704080000|2022-02-01 08:28:00|29.1|27.1|29.35|27.35|29.35|27.35|29.1|27.1|0
1643704090000|2022-02-01 08:28:10|29.3|27.3|29.4|27.4|29.4|27.4|29.3|27.3|0
1643704100000|2022-02-01 08:28:20|29.42|27.42|29.47|27.47|29.47|27.47|29.42|27.42|0
1643704110000|2022-02-01 08:28:30|29.55|27.55|29.42|27.42|29.55|27.55|29.42|27.42|0
1643704120000|2022-02-01 08:28:40|29.5|27.5|29.52|27.52|29.52|27.52|29.5|27.5|0
1643704130000|2022-02-01 08:28:50|29.5|27.5|29.5|27.5|29.55|27.55|29.5|27.5|0
1643704140000|2022-02-01 08:29:00|29.52|27.52|29.55|27.55|29.55|27.55|29.52|27.52|0
1643704150000|2022-02-01 08:29:10|29.6|27.6|29.69|27.69|29.69|27.69|29.6|27.6|0
1643704160000|2022-02-01 08:29:20|29.64|27.64|29.69|27.69|29.69|27.69|29.64|27.64|0
1643704170000|2022-02-01 08:29:30|29.87|27.87|29.72|27.72|29.87|27.87|29.72|27.72|0
1643704180000|2022-02-01 08:29:40|29.59|27.59|29.59|27.59|29.64|27.64|29.59|27.59|0
1643704190000|2022-02-01 08:29:50|29.62|27.62|29.59|27.59|29.64|27.64|29.59|27.59|0
1643704200000|2022-02-01 08:30:00|29.62|27.62|29.64|27.64|29.64|27.64|29.59|27.59|0
1643704210000|2022-02-01 08:30:10|29.67|27.67|29.64|27.64|29.67|27.67|29.64|27.64|0
1643704220000|2022-02-01 08:30:20|29.69|27.69|29.69|27.69|29.69|27.69|29.69|27.69|0
1643704230000|2022-02-01 08:30:30|29.62|27.62|29.84|27.84|29.84|27.84|29.59|27.59|0
1643704240000|2022-02-01 08:30:40|29.87|27.87|29.94|27.94|29.94|27.94|29.79|27.79|0
1643704250000|2022-02-01 08:30:50|30.04|28.04|30.04|28.04|30.04|28.04|30.04|28.04|0
1643704260000|2022-02-01 08:31:00|30.09|28.09|29.84|27.84|30.09|28.09|29.84|27.84|0
1643704270000|2022-02-01 08:31:10|29.79|27.79|29.77|27.77|29.79|27.79|29.77|27.77|0
1643704280000|2022-02-01 08:31:20|29.74|27.74|29.79|27.79|29.79|27.79|29.69|27.69|0
1643704290000|2022-02-01 08:31:30|29.77|27.77|29.79|27.79|29.79|27.79|29.77|27.77|0
1643704300000|2022-02-01 08:31:40|29.82|27.82|29.89|27.89|29.89|27.89|29.82|27.82|0
1643704310000|2022-02-01 08:31:50|29.79|27.79|29.87|27.87|29.89|27.89|29.79|27.79|0
1643704320000|2022-02-01 08:32:00|29.89|27.89|29.69|27.69|29.89|27.89|29.69|27.69|0
1643704330000|2022-02-01 08:32:10|29.64|27.64|29.57|27.57|29.64|27.64|29.54|27.54|0
1643704340000|2022-02-01 08:32:20|29.59|27.59|29.59|27.59|29.64|27.64|29.59|27.59|0
1643704350000|2022-02-01 08:32:30|29.74|27.74|29.72|27.72|29.74|27.74|29.69|27.69|0
1643704360000|2022-02-01 08:32:40|29.74|27.74|29.67|27.67|29.77|27.77|29.67|27.67|0
1643704370000|2022-02-01 08:32:50|29.69|27.69|29.79|27.79|29.79|27.79|29.69|27.69|0
1643704380000|2022-02-01 08:33:00|29.82|27.82|30.04|28.04|30.04|28.04|29.82|27.82|0
1643704390000|2022-02-01 08:33:10|30.09|28.09|30.07|28.07|30.09|28.09|30.04|28.04|0
1643704400000|2022-02-01 08:33:20|30.09|28.09|30.02|28.02|30.09|28.09|30.02|28.02|0
1643704410000|2022-02-01 08:33:30|29.94|27.94|29.87|27.87|29.94|27.94|29.87|27.87|0
1643704420000|2022-02-01 08:33:40|29.84|27.84|29.37|27.37|29.84|27.84|29.37|27.37|0
1643704430000|2022-02-01 08:33:50|29.3|27.3|29.35|27.35|29.35|27.35|29.3|27.3|0
1643704440000|2022-02-01 08:34:00|29.44|27.44|29.52|27.52|29.52|27.52|29.35|27.35|0
1643704450000|2022-02-01 08:34:10|29.54|27.54|29.67|27.67|29.69|27.69|29.54|27.54|0
1643704460000|2022-02-01 08:34:20|29.72|27.72|29.77|27.77|29.77|27.77|29.67|27.67|0
1643704470000|2022-02-01 08:34:30|29.84|27.84|29.84|27.84|29.84|27.84|29.84|27.84|0
1643704480000|2022-02-01 08:34:40|29.86|27.86|29.62|27.62|29.94|27.94|29.62|27.62|0
1643704490000|2022-02-01 08:34:50|29.52|27.52|29.62|27.62|29.62|27.62|29.52|27.52|0
1643704500000|2022-02-01 08:35:00|29.64|27.64|29.54|27.54|29.64|27.64|29.52|27.52|0
1643704510000|2022-02-01 08:35:10|29.52|27.52|29.39|27.39|29.52|27.52|29.37|27.37|0
1643704520000|2022-02-01 08:35:20|29.44|27.44|29.59|27.59|29.59|27.59|29.44|27.44|0
1643704530000|2022-02-01 08:35:30|29.62|27.62|29.57|27.57|29.62|27.62|29.57|27.57|0
1643704540000|2022-02-01 08:35:40|29.54|27.54|29.59|27.59|29.59|27.59|29.54|27.54|0
1643704550000|2022-02-01 08:35:50|29.69|27.69|29.57|27.57|29.69|27.69|29.57|27.57|0
1643704560000|2022-02-01 08:36:00|29.64|27.64|29.69|27.69|29.69|27.69|29.64|27.64|0
1643704570000|2022-02-01 08:36:10|29.64|27.64|29.64|27.64|29.74|27.74|29.59|27.59|0
1643704580000|2022-02-01 08:36:20|29.69|27.69|29.57|27.57|29.69|27.69|29.57|27.57|0
1643704590000|2022-02-01 08:36:30|29.61|27.61|29.71|27.71|29.71|27.71|29.61|27.61|0
1643704600000|2022-02-01 08:36:40|29.59|27.59|29.66|27.66|29.66|27.66|29.59|27.59|0
1643704610000|2022-02-01 08:36:50|29.74|27.74|29.54|27.54|29.79|27.79|29.52|27.52|0
1643704620000|2022-02-01 08:37:00|29.57|27.57|29.52|27.52|29.64|27.64|29.52|27.52|0
1643704630000|2022-02-01 08:37:10|29.42|27.42|29.39|27.39|29.42|27.42|29.37|27.37|0
1643704640000|2022-02-01 08:37:20|29.42|27.42|29.44|27.44|29.44|27.44|29.34|27.34|0
1643704650000|2022-02-01 08:37:30|29.39|27.39|29.27|27.27|29.42|27.42|29.27|27.27|0
1643704660000|2022-02-01 08:37:40|29.2|27.2|29.25|27.25|29.25|27.25|29.2|27.2|0
1643704670000|2022-02-01 08:37:50|29.29|27.29|29.24|27.24|29.32|27.32|29.22|27.22|0
1643704680000|2022-02-01 08:38:00|29.22|27.22|29.12|27.12|29.22|27.22|29.12|27.12|0
1643704690000|2022-02-01 08:38:10|29.15|27.15|29.2|27.2|29.2|27.2|29.15|27.15|0
1643704700000|2022-02-01 08:38:20|29.17|27.17|29|27|29.17|27.17|29|27|0
1643704710000|2022-02-01 08:38:30|29.05|27.05|29|27|29.05|27.05|29|27|0
1643704720000|2022-02-01 08:38:40|29.05|27.05|29.1|27.1|29.15|27.15|29.05|27.05|0
1643704730000|2022-02-01 08:38:50|29.12|27.12|29.15|27.15|29.15|27.15|29.1|27.1|0
1643704740000|2022-02-01 08:39:00|29.2|27.2|29.2|27.2|29.2|27.2|29.2|27.2|0
1643704750000|2022-02-01 08:39:10|29.15|27.15|29.1|27.1|29.15|27.15|29.1|27.1|0
1643704760000|2022-02-01 08:39:20|29.12|27.12|29.07|27.07|29.12|27.12|29.07|27.07|0
1643704770000|2022-02-01 08:39:30|29.02|27.02|29.05|27.05|29.05|27.05|29|27|0
1643704780000|2022-02-01 08:39:40|29|27|29.05|27.05|29.05|27.05|29|27|0
1643704790000|2022-02-01 08:39:50|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1643704800000|2022-02-01 08:40:00|29.07|27.07|29.12|27.12|29.12|27.12|29.05|27.05|0
1643704810000|2022-02-01 08:40:10|29.15|27.15|29.15|27.15|29.15|27.15|29.1|27.1|0
1643704820000|2022-02-01 08:40:20|29.12|27.12|29.32|27.32|29.49|27.49|29.1|27.1|0
1643704830000|2022-02-01 08:40:30|29.27|27.27|29.27|27.27|29.27|27.27|29.24|27.24|0
1643704840000|2022-02-01 08:40:40|29.29|27.29|29.24|27.24|29.29|27.29|29.24|27.24|0
1643704850000|2022-02-01 08:40:50|29.29|27.29|29.22|27.22|29.34|27.34|29.22|27.22|0
1643704860000|2022-02-01 08:41:00|29.29|27.29|29.24|27.24|29.29|27.29|29.24|27.24|0
1643704870000|2022-02-01 08:41:10|29.22|27.22|29.24|27.24|29.24|27.24|29.22|27.22|0
1643704880000|2022-02-01 08:41:20|29.29|27.29|29.27|27.27|29.29|27.29|29.24|27.24|0
1643704890000|2022-02-01 08:41:30|29.29|27.29|29.05|27.05|29.29|27.29|29.05|27.05|0
1643704900000|2022-02-01 08:41:40|29.1|27.1|29.1|27.1|29.1|27.1|29.07|27.07|0
1643704910000|2022-02-01 08:41:50|29.02|27.02|28.8|26.8|29.02|27.02|28.8|26.8|0
1643704920000|2022-02-01 08:42:00|28.75|26.75|28.88|26.88|28.88|26.88|28.75|26.75|0
1643704930000|2022-02-01 08:42:10|28.9|26.9|29.05|27.05|29.05|27.05|28.9|26.9|0
1643704940000|2022-02-01 08:42:20|29.14|27.14|29.34|27.34|29.34|27.34|29.14|27.14|0
1643704950000|2022-02-01 08:42:30|29.22|27.22|29.19|27.19|29.22|27.22|29.19|27.19|0
1643704960000|2022-02-01 08:42:40|29.29|27.29|29.44|27.44|29.44|27.44|29.29|27.29|0
1643704970000|2022-02-01 08:42:50|29.39|27.39|29.34|27.34|29.39|27.39|29.34|27.34|0
1643704980000|2022-02-01 08:43:00|29.39|27.39|29.49|27.49|29.49|27.49|29.39|27.39|0
1643704990000|2022-02-01 08:43:10|29.51|27.51|29.44|27.44|29.51|27.51|29.44|27.44|0
1643705000000|2022-02-01 08:43:20|29.49|27.49|29.59|27.59|29.59|27.59|29.49|27.49|0
1643705010000|2022-02-01 08:43:30|29.64|27.64|29.61|27.61|29.64|27.64|29.61|27.61|0
1643705020000|2022-02-01 08:43:40|29.66|27.66|29.86|27.86|29.89|27.89|29.66|27.66|0
1643705030000|2022-02-01 08:43:50|29.81|27.81|29.86|27.86|29.94|27.94|29.81|27.81|0
1643705040000|2022-02-01 08:44:00|29.84|27.84|29.76|27.76|29.84|27.84|29.74|27.74|0
1643705050000|2022-02-01 08:44:10|29.74|27.74|29.69|27.69|29.81|27.81|29.69|27.69|0
1643705060000|2022-02-01 08:44:20|29.54|27.54|29.56|27.56|29.59|27.59|29.51|27.51|0
1643705070000|2022-02-01 08:44:30|29.66|27.66|29.69|27.69|29.69|27.69|29.66|27.66|0
1643705080000|2022-02-01 08:44:40|29.76|27.76|29.74|27.74|29.79|27.79|29.74|27.74|0
1643705090000|2022-02-01 08:44:50|29.69|27.69|29.61|27.61|29.69|27.69|29.61|27.61|0
1643705100000|2022-02-01 08:45:00|29.64|27.64|29.54|27.54|29.64|27.64|29.54|27.54|0
1643705110000|2022-02-01 08:45:10|29.59|27.59|29.64|27.64|29.64|27.64|29.59|27.59|0
1643705120000|2022-02-01 08:45:20|29.66|27.66|29.71|27.71|29.71|27.71|29.66|27.66|0
1643705130000|2022-02-01 08:45:30|29.64|27.64|29.64|27.64|29.64|27.64|29.61|27.61|0
1643705140000|2022-02-01 08:45:40|29.61|27.61|29.61|27.61|29.61|27.61|29.59|27.59|0
1643705150000|2022-02-01 08:45:50|29.59|27.59|29.51|27.51|29.59|27.59|29.46|27.46|0
1643705160000|2022-02-01 08:46:00|29.54|27.54|29.44|27.44|29.68|27.68|29.44|27.44|0
1643705170000|2022-02-01 08:46:10|29.39|27.39|29.44|27.44|29.44|27.44|29.36|27.36|0
1643705180000|2022-02-01 08:46:20|29.41|27.41|29.36|27.36|29.41|27.41|29.36|27.36|0
1643705190000|2022-02-01 08:46:30|29.41|27.41|29.44|27.44|29.44|27.44|29.41|27.41|0
1643705200000|2022-02-01 08:46:40|29.46|27.46|29.44|27.44|29.49|27.49|29.44|27.44|0
1643705210000|2022-02-01 08:46:50|29.39|27.39|29.54|27.54|29.54|27.54|29.39|27.39|0
1643705220000|2022-02-01 08:47:00|29.49|27.49|29.44|27.44|29.49|27.49|29.44|27.44|0
1643705230000|2022-02-01 08:47:10|29.46|27.46|29.44|27.44|29.49|27.49|29.44|27.44|0
1643705240000|2022-02-01 08:47:20|29.39|27.39|29.49|27.49|29.49|27.49|29.39|27.39|0
1643705250000|2022-02-01 08:47:30|29.44|27.44|29.49|27.49|29.54|27.54|29.44|27.44|0
1643705260000|2022-02-01 08:47:40|29.39|27.39|29.39|27.39|29.39|27.39|29.39|27.39|0
1643705270000|2022-02-01 08:47:50|29.44|27.44|29.41|27.41|29.44|27.44|29.39|27.39|0
1643705280000|2022-02-01 08:48:00|29.39|27.39|29.44|27.44|29.46|27.46|29.39|27.39|0
1643705290000|2022-02-01 08:48:10|29.49|27.49|29.56|27.56|29.58|27.58|29.49|27.49|0
1643705300000|2022-02-01 08:48:20|29.51|27.51|29.53|27.53|29.53|27.53|29.51|27.51|0
1643705310000|2022-02-01 08:48:30|29.58|27.58|29.53|27.53|29.58|27.58|29.53|27.53|0
1643705320000|2022-02-01 08:48:40|29.41|27.41|29.41|27.41|29.41|27.41|29.41|27.41|0
1643705330000|2022-02-01 08:48:50|29.44|27.44|29.26|27.26|29.44|27.44|29.19|27.19|0
1643705340000|2022-02-01 08:49:00|29.21|27.21|29.24|27.24|29.24|27.24|29.21|27.21|0
1643705350000|2022-02-01 08:49:10|29.29|27.29|29.41|27.41|29.41|27.41|29.24|27.24|0
1643705360000|2022-02-01 08:49:20|29.44|27.44|29.53|27.53|29.53|27.53|29.44|27.44|0
1643705370000|2022-02-01 08:49:30|29.51|27.51|29.44|27.44|29.53|27.53|29.44|27.44|0
1643705380000|2022-02-01 08:49:40|29.39|27.39|29.24|27.24|29.41|27.41|29.24|27.24|0
1643705390000|2022-02-01 08:49:50|29.21|27.21|29.34|27.34|29.34|27.34|29.21|27.21|0
1643705400000|2022-02-01 08:50:00|29.39|27.39|29.39|27.39|29.39|27.39|29.34|27.34|0
1643705410000|2022-02-01 08:50:10|29.34|27.34|29.39|27.39|29.39|27.39|29.34|27.34|0
1643705420000|2022-02-01 08:50:20|29.34|27.34|29.34|27.34|29.34|27.34|29.31|27.31|0
1643705430000|2022-02-01 08:50:30|29.36|27.36|29.39|27.39|29.39|27.39|29.36|27.36|0
1643705440000|2022-02-01 08:50:40|29.36|27.36|29.41|27.41|29.41|27.41|29.36|27.36|0
1643705450000|2022-02-01 08:50:50|29.43|27.43|29.43|27.43|29.43|27.43|29.41|27.41|0
1643705460000|2022-02-01 08:51:00|29.34|27.34|29.26|27.26|29.34|27.34|29.19|27.19|0
1643705470000|2022-02-01 08:51:10|29.24|27.24|29.14|27.14|29.24|27.24|29.14|27.14|0
1643705480000|2022-02-01 08:51:20|29.09|27.09|29.04|27.04|29.11|27.11|29.04|27.04|0
1643705490000|2022-02-01 08:51:30|29.09|27.09|29.14|27.14|29.14|27.14|29.09|27.09|0
1643705500000|2022-02-01 08:51:40|29.16|27.16|28.92|26.92|29.16|27.16|28.92|26.92|0
1643705510000|2022-02-01 08:51:50|28.97|26.97|28.94|26.94|29.02|27.02|28.94|26.94|0
1643705520000|2022-02-01 08:52:00|28.85|26.85|28.82|26.82|28.85|26.85|28.8|26.8|0
1643705530000|2022-02-01 08:52:10|28.85|26.85|28.7|26.7|28.85|26.85|28.7|26.7|0
1643705540000|2022-02-01 08:52:20|28.65|26.65|28.89|26.89|28.89|26.89|28.63|26.63|0
1643705550000|2022-02-01 08:52:30|28.94|26.94|28.92|26.92|28.99|26.99|28.92|26.92|0
1643705560000|2022-02-01 08:52:40|28.89|26.89|28.92|26.92|28.92|26.92|28.89|26.89|0
1643705570000|2022-02-01 08:52:50|28.89|26.89|28.89|26.89|28.89|26.89|28.85|26.85|0
1643705580000|2022-02-01 08:53:00|28.8|26.8|28.7|26.7|28.8|26.8|28.68|26.68|0
1643705590000|2022-02-01 08:53:10|28.72|26.72|28.8|26.8|28.8|26.8|28.72|26.72|0
1643705600000|2022-02-01 08:53:20|28.77|26.77|28.85|26.85|28.85|26.85|28.77|26.77|0
1643705610000|2022-02-01 08:53:30|28.8|26.8|28.82|26.82|28.82|26.82|28.77|26.77|0
1643705620000|2022-02-01 08:53:40|28.8|26.8|28.8|26.8|28.8|26.8|28.77|26.77|0
1643705630000|2022-02-01 08:53:50|28.77|26.77|28.77|26.77|28.8|26.8|28.77|26.77|0
1643705640000|2022-02-01 08:54:00|28.8|26.8|28.72|26.72|28.85|26.85|28.72|26.72|0
1643705650000|2022-02-01 08:54:10|28.7|26.7|28.8|26.8|28.8|26.8|28.7|26.7|0
1643705660000|2022-02-01 08:54:20|28.75|26.75|28.75|26.75|28.75|26.75|28.75|26.75|0
1643705670000|2022-02-01 08:54:30|28.65|26.65|28.67|26.67|28.67|26.67|28.63|26.63|0
1643705680000|2022-02-01 08:54:40|28.65|26.65|28.67|26.67|28.67|26.67|28.65|26.65|0
1643705690000|2022-02-01 08:54:50|28.7|26.7|28.84|26.84|28.84|26.84|28.7|26.7|0
1643705700000|2022-02-01 08:55:00|29.04|27.04|29.04|27.04|29.09|27.09|29.04|27.04|0
1643705710000|2022-02-01 08:55:10|29.06|27.06|29.06|27.06|29.06|27.06|29.06|27.06|0
1643705720000|2022-02-01 08:55:20|28.99|26.99|28.77|26.77|28.99|26.99|28.77|26.77|0
1643705730000|2022-02-01 08:55:30|28.7|26.7|28.65|26.65|28.7|26.7|28.65|26.65|0
1643705740000|2022-02-01 08:55:40|28.67|26.67|28.75|26.75|28.75|26.75|28.67|26.67|0
1643705750000|2022-02-01 08:55:50|28.8|26.8|28.77|26.77|28.8|26.8|28.77|26.77|0
1643705760000|2022-02-01 08:56:00|28.8|26.8|28.75|26.75|28.8|26.8|28.75|26.75|0
1643705770000|2022-02-01 08:56:10|28.8|26.8|28.99|26.99|28.99|26.99|28.8|26.8|0
1643705780000|2022-02-01 08:56:20|28.96|26.96|29.04|27.04|29.04|27.04|28.94|26.94|0
1643705790000|2022-02-01 08:56:30|29.01|27.01|29.28|27.28|29.28|27.28|28.99|26.99|0
1643705800000|2022-02-01 08:56:40|29.26|27.26|29.19|27.19|29.26|27.26|29.19|27.19|0
1643705810000|2022-02-01 08:56:50|29.16|27.16|29.16|27.16|29.19|27.19|29.16|27.16|0
1643705820000|2022-02-01 08:57:00|29.33|27.33|29.19|27.19|29.33|27.33|29.19|27.19|0
1643705830000|2022-02-01 08:57:10|29.21|27.21|29.21|27.21|29.21|27.21|29.19|27.19|0
1643705840000|2022-02-01 08:57:20|29.04|27.04|29.09|27.09|29.09|27.09|28.99|26.99|0
1643705850000|2022-02-01 08:57:30|29.16|27.16|29.16|27.16|29.16|27.16|29.14|27.14|0
1643705860000|2022-02-01 08:57:40|29.18|27.18|29.26|27.26|29.28|27.28|29.18|27.18|0
1643705870000|2022-02-01 08:57:50|29.31|27.31|29.16|27.16|29.31|27.31|29.16|27.16|0
1643705880000|2022-02-01 08:58:00|29.23|27.23|29.31|27.31|29.31|27.31|29.23|27.23|0
1643705890000|2022-02-01 08:58:10|29.38|27.38|29.4|27.4|29.4|27.4|29.36|27.36|0
1643705900000|2022-02-01 08:58:20|29.38|27.38|29.36|27.36|29.38|27.38|29.36|27.36|0
1643705910000|2022-02-01 08:58:30|29.4|27.4|29.48|27.48|29.48|27.48|29.4|27.4|0
1643705920000|2022-02-01 08:58:40|29.43|27.43|29.43|27.43|29.43|27.43|29.43|27.43|0
1643705930000|2022-02-01 08:58:50|29.45|27.45|29.45|27.45|29.45|27.45|29.45|27.45|0
1643705940000|2022-02-01 08:59:00|29.48|27.48|29.55|27.55|29.55|27.55|29.48|27.48|0
1643705950000|2022-02-01 08:59:10|29.5|27.5|29.28|27.28|29.5|27.5|29.28|27.28|0
1643705960000|2022-02-01 08:59:20|29.35|27.35|29.38|27.38|29.38|27.38|29.35|27.35|0
1643705970000|2022-02-01 08:59:30|29.28|27.28|29.26|27.26|29.35|27.35|29.26|27.26|0
1643705980000|2022-02-01 08:59:40|29.28|27.28|29.33|27.33|29.33|27.33|29.28|27.28|0
1643705990000|2022-02-01 08:59:50|29.31|27.31|29.33|27.33|29.33|27.33|29.31|27.31|0
1643706000000|2022-02-01 09:00:00|29.38|27.38|29.23|27.23|29.38|27.38|29.21|27.21|0
1643706010000|2022-02-01 09:00:10|29.21|27.21|29.09|27.09|29.21|27.21|29.04|27.04|0
1643706020000|2022-02-01 09:00:20|29.06|27.06|28.62|26.62|29.06|27.06|28.62|26.62|0
1643706030000|2022-02-01 09:00:30|28.6|26.6|28.86|26.86|28.86|26.86|28.6|26.6|0
1643706040000|2022-02-01 09:00:40|28.82|26.82|28.94|26.94|28.94|26.94|28.82|26.82|0
1643706050000|2022-02-01 09:00:50|28.96|26.96|29.09|27.09|29.09|27.09|28.96|26.96|0
1643706060000|2022-02-01 09:01:00|29.06|27.06|29.28|27.28|29.28|27.28|29.06|27.06|0
1643706070000|2022-02-01 09:01:10|29.45|27.45|29.58|27.58|29.58|27.58|29.45|27.45|0
1643706080000|2022-02-01 09:01:20|29.48|27.48|29.58|27.58|29.58|27.58|29.48|27.48|0
1643706090000|2022-02-01 09:01:30|29.53|27.53|29.58|27.58|29.58|27.58|29.53|27.53|0
1643706100000|2022-02-01 09:01:40|29.53|27.53|29.58|27.58|29.58|27.58|29.53|27.53|0
1643706110000|2022-02-01 09:01:50|29.53|27.53|29.58|27.58|29.58|27.58|29.48|27.48|0
1643706120000|2022-02-01 09:02:00|29.55|27.55|29.53|27.53|29.63|27.63|29.53|27.53|0
1643706130000|2022-02-01 09:02:10|29.5|27.5|29.48|27.48|29.5|27.5|29.48|27.48|0
1643706140000|2022-02-01 09:02:20|29.5|27.5|29.23|27.23|29.5|27.5|29.21|27.21|0
1643706150000|2022-02-01 09:02:30|29.08|27.08|29.23|27.23|29.23|27.23|29.08|27.08|0
1643706160000|2022-02-01 09:02:40|29.21|27.21|29.16|27.16|29.21|27.21|29.11|27.11|0
1643706170000|2022-02-01 09:02:50|29.08|27.08|29.16|27.16|29.18|27.18|29.08|27.08|0
1643706180000|2022-02-01 09:03:00|29.08|27.08|29.06|27.06|29.08|27.08|28.99|26.99|0
1643706190000|2022-02-01 09:03:10|29.18|27.18|29.33|27.33|29.33|27.33|29.18|27.18|0
1643706200000|2022-02-01 09:03:20|29.28|27.28|29.21|27.21|29.28|27.28|29.21|27.21|0
1643706210000|2022-02-01 09:03:30|29.23|27.23|29.3|27.3|29.3|27.3|29.23|27.23|0
1643706220000|2022-02-01 09:03:40|29.33|27.33|29.11|27.11|29.33|27.33|29.11|27.11|0
1643706230000|2022-02-01 09:03:50|29.13|27.13|29.16|27.16|29.16|27.16|29.08|27.08|0
1643706240000|2022-02-01 09:04:00|29.13|27.13|29.33|27.33|29.33|27.33|29.13|27.13|0
1643706250000|2022-02-01 09:04:10|29.23|27.23|29.23|27.23|29.23|27.23|29.13|27.13|0
1643706260000|2022-02-01 09:04:20|29.25|27.25|29.35|27.35|29.35|27.35|29.25|27.25|0
1643706270000|2022-02-01 09:04:30|29.28|27.28|29.08|27.08|29.28|27.28|29.03|27.03|0
1643706280000|2022-02-01 09:04:40|29.03|27.03|29.01|27.01|29.03|27.03|28.99|26.99|0
1643706290000|2022-02-01 09:04:50|28.94|26.94|28.96|26.96|28.96|26.96|28.94|26.94|0
1643706300000|2022-02-01 09:05:00|28.99|26.99|28.99|26.99|29.01|27.01|28.99|26.99|0
1643706310000|2022-02-01 09:05:10|29.03|27.03|28.91|26.91|29.03|27.03|28.91|26.91|0
1643706320000|2022-02-01 09:05:20|28.94|26.94|28.89|26.89|28.96|26.96|28.89|26.89|0
1643706330000|2022-02-01 09:05:30|28.91|26.91|28.84|26.84|28.91|26.91|28.84|26.84|0
1643706340000|2022-02-01 09:05:40|28.81|26.81|28.74|26.74|28.84|26.84|28.74|26.74|0
1643706350000|2022-02-01 09:05:50|28.79|26.79|28.79|26.79|28.79|26.79|28.76|26.76|0
1643706360000|2022-02-01 09:06:00|28.84|26.84|28.84|26.84|28.89|26.89|28.84|26.84|0
1643706370000|2022-02-01 09:06:10|28.86|26.86|28.72|26.72|28.86|26.86|28.72|26.72|0
1643706380000|2022-02-01 09:06:20|28.64|26.64|28.72|26.72|28.76|26.76|28.64|26.64|0
1643706390000|2022-02-01 09:06:30|28.76|26.76|28.74|26.74|28.76|26.76|28.74|26.74|0
1643706400000|2022-02-01 09:06:40|28.69|26.69|28.52|26.52|28.69|26.69|28.52|26.52|0
1643706410000|2022-02-01 09:06:50|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1643706420000|2022-02-01 09:07:00|28.5|26.5|28.31|26.31|28.5|26.5|28.31|26.31|0
1643706430000|2022-02-01 09:07:10|28.4|26.4|28.36|26.36|28.4|26.4|28.36|26.36|0
1643706440000|2022-02-01 09:07:20|28.43|26.43|28.47|26.47|28.5|26.5|28.43|26.43|0
1643706450000|2022-02-01 09:07:30|28.55|26.55|28.5|26.5|28.55|26.55|28.5|26.5|0
1643706460000|2022-02-01 09:07:40|28.47|26.47|28.36|26.36|28.64|26.64|28.36|26.36|0
1643706470000|2022-02-01 09:07:50|28.4|26.4|28.45|26.45|28.45|26.45|28.4|26.4|0
1643706480000|2022-02-01 09:08:00|28.47|26.47|28.6|26.6|28.6|26.6|28.47|26.47|0
1643706490000|2022-02-01 09:08:10|28.64|26.64|28.64|26.64|28.64|26.64|28.64|26.64|0
1643706500000|2022-02-01 09:08:20|28.69|26.69|28.69|26.69|28.74|26.74|28.64|26.64|0
1643706510000|2022-02-01 09:08:30|28.67|26.67|28.67|26.67|28.67|26.67|28.64|26.64|0
1643706520000|2022-02-01 09:08:40|28.71|26.71|28.67|26.67|28.71|26.71|28.67|26.67|0
1643706530000|2022-02-01 09:08:50|28.59|26.59|28.43|26.43|28.59|26.59|28.43|26.43|0
1643706540000|2022-02-01 09:09:00|28.35|26.35|28.35|26.35|28.35|26.35|28.33|26.33|0
1643706550000|2022-02-01 09:09:10|28.38|26.38|28.38|26.38|28.38|26.38|28.38|26.38|0
1643706560000|2022-02-01 09:09:20|28.4|26.4|28.35|26.35|28.4|26.4|28.35|26.35|0
1643706570000|2022-02-01 09:09:30|28.28|26.28|28.33|26.33|28.33|26.33|28.28|26.28|0
1643706580000|2022-02-01 09:09:40|28.38|26.38|28.5|26.5|28.5|26.5|28.35|26.35|0
1643706590000|2022-02-01 09:09:50|28.57|26.57|28.42|26.42|28.57|26.57|28.42|26.42|0
1643706600000|2022-02-01 09:10:00|28.5|26.5|28.47|26.47|28.5|26.5|28.42|26.42|0
1643706610000|2022-02-01 09:10:10|28.38|26.38|28.31|26.31|28.38|26.38|28.31|26.31|0
1643706620000|2022-02-01 09:10:20|28.26|26.26|28.16|26.16|28.26|26.26|28.14|26.14|0
1643706630000|2022-02-01 09:10:30|28.21|26.21|28.19|26.19|28.21|26.21|28.19|26.19|0
1643706640000|2022-02-01 09:10:40|28.21|26.21|28.28|26.28|28.28|26.28|28.21|26.21|0
1643706650000|2022-02-01 09:10:50|28.31|26.31|28.35|26.35|28.35|26.35|28.31|26.31|0
1643706660000|2022-02-01 09:11:00|28.52|26.52|28.64|26.64|28.64|26.64|28.52|26.52|0
1643706670000|2022-02-01 09:11:10|28.67|26.67|28.5|26.5|28.67|26.67|28.5|26.5|0
1643706680000|2022-02-01 09:11:20|28.62|26.62|28.62|26.62|28.64|26.64|28.62|26.62|0
1643706690000|2022-02-01 09:11:30|28.74|26.74|28.79|26.79|28.79|26.79|28.74|26.74|0
1643706700000|2022-02-01 09:11:40|28.81|26.81|28.71|26.71|28.81|26.81|28.71|26.71|0
1643706710000|2022-02-01 09:11:50|28.69|26.69|28.79|26.79|28.79|26.79|28.69|26.69|0
1643706720000|2022-02-01 09:12:00|28.74|26.74|28.98|26.98|28.98|26.98|28.74|26.74|0
1643706730000|2022-02-01 09:12:10|28.93|26.93|28.81|26.81|28.93|26.93|28.79|26.79|0
1643706740000|2022-02-01 09:12:20|28.79|26.79|28.93|26.93|28.93|26.93|28.79|26.79|0
1643706750000|2022-02-01 09:12:30|28.88|26.88|28.83|26.83|28.88|26.88|28.83|26.83|0
1643706760000|2022-02-01 09:12:40|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1643706770000|2022-02-01 09:12:50|28.5|26.5|28.4|26.4|28.5|26.5|28.4|26.4|0
1643706780000|2022-02-01 09:13:00|28.45|26.45|28.45|26.45|28.47|26.47|28.45|26.45|0
1643706790000|2022-02-01 09:13:10|28.4|26.4|28.5|26.5|28.5|26.5|28.4|26.4|0
1643706800000|2022-02-01 09:13:20|28.47|26.47|28.5|26.5|28.5|26.5|28.47|26.47|0
1643706810000|2022-02-01 09:13:30|28.47|26.47|28.5|26.5|28.5|26.5|28.47|26.47|0
1643706820000|2022-02-01 09:13:40|28.42|26.42|28.45|26.45|28.45|26.45|28.42|26.42|0
1643706830000|2022-02-01 09:13:50|28.4|26.4|28.5|26.5|28.5|26.5|28.4|26.4|0
1643706840000|2022-02-01 09:14:00|28.54|26.54|28.64|26.64|28.69|26.69|28.54|26.54|0
1643706850000|2022-02-01 09:14:10|28.54|26.54|28.62|26.62|28.64|26.64|28.54|26.54|0
1643706860000|2022-02-01 09:14:20|28.61|26.61|28.61|26.61|28.64|26.64|28.61|26.61|0
1643706870000|2022-02-01 09:14:30|28.64|26.64|28.54|26.54|28.64|26.64|28.54|26.54|0
1643706880000|2022-02-01 09:14:40|28.57|26.57|28.42|26.42|28.57|26.57|28.42|26.42|0
1643706890000|2022-02-01 09:14:50|28.37|26.37|28.23|26.23|28.37|26.37|28.23|26.23|0
1643706900000|2022-02-01 09:15:00|28.18|26.18|28.3|26.3|28.3|26.3|28.18|26.18|0
1643706910000|2022-02-01 09:15:10|28.26|26.26|28.21|26.21|28.26|26.26|28.18|26.18|0
1643706920000|2022-02-01 09:15:20|28.23|26.23|28.37|26.37|28.37|26.37|28.23|26.23|0
1643706930000|2022-02-01 09:15:30|28.35|26.35|28.37|26.37|28.37|26.37|28.35|26.35|0
1643706940000|2022-02-01 09:15:40|28.4|26.4|28.3|26.3|28.4|26.4|28.3|26.3|0
1643706950000|2022-02-01 09:15:50|28.35|26.35|28.25|26.25|28.35|26.35|28.25|26.25|0
1643706960000|2022-02-01 09:16:00|28.21|26.21|28.28|26.28|28.28|26.28|28.21|26.21|0
1643706970000|2022-02-01 09:16:10|28.25|26.25|28.33|26.33|28.33|26.33|28.25|26.25|0
1643706980000|2022-02-01 09:16:20|28.25|26.25|28.4|26.4|28.4|26.4|28.21|26.21|0
1643706990000|2022-02-01 09:16:30|28.42|26.42|28.37|26.37|28.42|26.42|28.37|26.37|0
1643707000000|2022-02-01 09:16:40|28.42|26.42|28.37|26.37|28.42|26.42|28.37|26.37|0
1643707010000|2022-02-01 09:16:50|28.52|26.52|28.57|26.57|28.57|26.57|28.52|26.52|0
1643707020000|2022-02-01 09:17:00|28.59|26.59|28.61|26.61|28.61|26.61|28.59|26.59|0
1643707030000|2022-02-01 09:17:10|28.59|26.59|28.49|26.49|28.61|26.61|28.49|26.49|0
1643707040000|2022-02-01 09:17:20|28.45|26.45|28.52|26.52|28.52|26.52|28.45|26.45|0
1643707050000|2022-02-01 09:17:30|28.49|26.49|28.56|26.56|28.56|26.56|28.49|26.49|0
1643707060000|2022-02-01 09:17:40|28.59|26.59|28.59|26.59|28.64|26.64|28.56|26.56|0
1643707070000|2022-02-01 09:17:50|28.64|26.64|28.64|26.64|28.64|26.64|28.64|26.64|0
1643707080000|2022-02-01 09:18:00|28.61|26.61|28.54|26.54|28.61|26.61|28.54|26.54|0
1643707090000|2022-02-01 09:18:10|28.56|26.56|28.59|26.59|28.59|26.59|28.56|26.56|0
1643707100000|2022-02-01 09:18:20|28.54|26.54|28.54|26.54|28.59|26.59|28.54|26.54|0
1643707110000|2022-02-01 09:18:30|28.49|26.49|28.49|26.49|28.49|26.49|28.42|26.42|0
1643707120000|2022-02-01 09:18:40|28.44|26.44|28.44|26.44|28.44|26.44|28.44|26.44|0
1643707130000|2022-02-01 09:18:50|28.4|26.4|28.35|26.35|28.4|26.4|28.35|26.35|0
1643707140000|2022-02-01 09:19:00|28.4|26.4|28.01|26.01|28.4|26.4|28.01|26.01|0
1643707150000|2022-02-01 09:19:10|28.16|26.16|28.21|26.21|28.21|26.21|28.13|26.13|0
1643707160000|2022-02-01 09:19:20|28.25|26.25|28.16|26.16|28.25|26.25|28.16|26.16|0
1643707170000|2022-02-01 09:19:30|28.18|26.18|28.16|26.16|28.25|26.25|28.16|26.16|0
1643707180000|2022-02-01 09:19:40|28.11|26.11|28.16|26.16|28.16|26.16|28.11|26.11|0
1643707190000|2022-02-01 09:19:50|28.18|26.18|28.18|26.18|28.23|26.23|28.18|26.18|0
1643707200000|2022-02-01 09:20:00|28.2|26.2|28.28|26.28|28.4|26.4|28.2|26.2|0
1643707210000|2022-02-01 09:20:10|28.25|26.25|28.35|26.35|28.37|26.37|28.25|26.25|0
1643707220000|2022-02-01 09:20:20|28.4|26.4|28.4|26.4|28.4|26.4|28.37|26.37|0
1643707230000|2022-02-01 09:20:30|28.35|26.35|28.3|26.3|28.35|26.35|28.2|26.2|0
1643707240000|2022-02-01 09:20:40|28.23|26.23|28.16|26.16|28.23|26.23|28.16|26.16|0
1643707250000|2022-02-01 09:20:50|28.11|26.11|28.16|26.16|28.2|26.2|28.11|26.11|0
1643707260000|2022-02-01 09:21:00|28.18|26.18|28.16|26.16|28.18|26.18|28.13|26.13|0
1643707270000|2022-02-01 09:21:10|28.11|26.11|28.01|26.01|28.11|26.11|27.99|25.99|0
1643707280000|2022-02-01 09:21:20|27.97|25.97|27.89|25.89|27.97|25.97|27.89|25.89|0
1643707290000|2022-02-01 09:21:30|27.73|25.73|27.59|25.59|27.73|25.73|27.54|25.54|0
1643707300000|2022-02-01 09:21:40|27.54|25.54|27.52|25.52|27.56|25.56|27.52|25.52|0
1643707310000|2022-02-01 09:21:50|27.47|25.47|27.5|25.5|27.54|25.54|27.36|25.36|0
1643707320000|2022-02-01 09:22:00|27.59|25.59|27.26|25.26|27.59|25.59|27.26|25.26|0
1643707330000|2022-02-01 09:22:10|27.31|25.31|27.31|25.31|27.31|25.31|27.31|25.31|0
1643707340000|2022-02-01 09:22:20|27.45|25.45|27.45|25.45|27.49|25.49|27.45|25.45|0
1643707350000|2022-02-01 09:22:30|27.42|25.42|27.42|25.42|27.54|25.54|27.42|25.42|0
1643707360000|2022-02-01 09:22:40|27.31|25.31|27.31|25.31|27.4|25.4|27.31|25.31|0
1643707370000|2022-02-01 09:22:50|27.33|25.33|27.33|25.33|27.35|25.35|27.31|25.31|0
1643707380000|2022-02-01 09:23:00|27.19|25.19|27.19|25.19|27.19|25.19|27.17|25.17|0
1643707390000|2022-02-01 09:23:10|27.21|25.21|27.17|25.17|27.21|25.21|27.17|25.17|0
1643707400000|2022-02-01 09:23:20|27.21|25.21|27.17|25.17|27.26|25.26|27.17|25.17|0
1643707410000|2022-02-01 09:23:30|27.26|25.26|27.31|25.31|27.4|25.4|27.26|25.26|0
1643707420000|2022-02-01 09:23:40|27.28|25.28|27.47|25.47|27.47|25.47|27.28|25.28|0
1643707430000|2022-02-01 09:23:50|27.45|25.45|27.42|25.42|27.45|25.45|27.4|25.4|0
1643707440000|2022-02-01 09:24:00|27.38|25.38|27.19|25.19|27.38|25.38|27.19|25.19|0
1643707450000|2022-02-01 09:24:10|27.21|25.21|27.24|25.24|27.24|25.24|27.21|25.21|0
1643707460000|2022-02-01 09:24:20|27.21|25.21|27.17|25.17|27.21|25.21|27.08|25.08|0
1643707470000|2022-02-01 09:24:30|27.12|25.12|27.26|25.26|27.31|25.31|27.12|25.12|0
1643707480000|2022-02-01 09:24:40|27.21|25.21|27.31|25.31|27.31|25.31|27.19|25.19|0
1643707490000|2022-02-01 09:24:50|27.38|25.38|27.31|25.31|27.38|25.38|27.28|25.28|0
1643707500000|2022-02-01 09:25:00|27.19|25.19|27.12|25.12|27.19|25.19|27.12|25.12|0
1643707510000|2022-02-01 09:25:10|27.17|25.17|27.21|25.21|27.24|25.24|27.17|25.17|0
1643707520000|2022-02-01 09:25:20|27.26|25.26|27.31|25.31|27.35|25.35|27.26|25.26|0
1643707530000|2022-02-01 09:25:30|27.45|25.45|27.47|25.47|27.47|25.47|27.45|25.45|0
1643707540000|2022-02-01 09:25:40|27.54|25.54|27.47|25.47|27.54|25.54|27.45|25.45|0
1643707550000|2022-02-01 09:25:50|27.45|25.45|27.45|25.45|27.45|25.45|27.4|25.4|0
1643707560000|2022-02-01 09:26:00|27.4|25.4|27.4|25.4|27.4|25.4|27.35|25.35|0
1643707570000|2022-02-01 09:26:10|27.38|25.38|27.4|25.4|27.4|25.4|27.35|25.35|0
1643707580000|2022-02-01 09:26:20|27.31|25.31|27.31|25.31|27.31|25.31|27.28|25.28|0
1643707590000|2022-02-01 09:26:30|27.35|25.35|27.26|25.26|27.35|25.35|27.26|25.26|0
1643707600000|2022-02-01 09:26:40|27.33|25.33|27.21|25.21|27.33|25.33|27.21|25.21|0
1643707610000|2022-02-01 09:26:50|27.24|25.24|27.24|25.24|27.26|25.26|27.24|25.24|0
1643707620000|2022-02-01 09:27:00|27.26|25.26|27.26|25.26|27.31|25.31|27.26|25.26|0
1643707630000|2022-02-01 09:27:10|27.37|25.37|27.54|25.54|27.54|25.54|27.37|25.37|0
1643707640000|2022-02-01 09:27:20|27.49|25.49|27.35|25.35|27.49|25.49|27.35|25.35|0
1643707650000|2022-02-01 09:27:30|27.4|25.4|27.49|25.49|27.49|25.49|27.4|25.4|0
1643707660000|2022-02-01 09:27:40|27.45|25.45|27.35|25.35|27.45|25.45|27.35|25.35|0
1643707670000|2022-02-01 09:27:50|27.33|25.33|27.28|25.28|27.33|25.33|27.28|25.28|0
1643707680000|2022-02-01 09:28:00|27.07|25.07|27.07|25.07|27.07|25.07|27.07|25.07|0
1643707690000|2022-02-01 09:28:10|27.12|25.12|27.12|25.12|27.12|25.12|27.07|25.07|0
1643707700000|2022-02-01 09:28:20|27.07|25.07|27.07|25.07|27.07|25.07|27.07|25.07|0
1643707710000|2022-02-01 09:28:30|26.71|24.71|26.52|24.52|26.71|24.71|26.52|24.52|0
1643707720000|2022-02-01 09:28:40|26.32|24.32|26.23|24.23|26.34|24.34|26.23|24.23|0
1643707730000|2022-02-01 09:28:50|26.39|24.39|26.39|24.39|26.43|24.43|26.39|24.39|0
1643707740000|2022-02-01 09:29:00|26.43|24.43|26.43|24.43|26.48|24.48|26.39|24.39|0
1643707750000|2022-02-01 09:29:10|26.5|24.5|26.12|24.12|26.5|24.5|26.12|24.12|0
1643707760000|2022-02-01 09:29:20|26.05|24.05|25.89|23.89|26.07|24.07|25.89|23.89|0
1643707770000|2022-02-01 09:29:30|25.85|23.85|25.74|23.74|25.87|23.87|25.74|23.74|0
1643707780000|2022-02-01 09:29:40|25.8|23.8|25.85|23.85|25.85|23.85|25.78|23.78|0
1643707790000|2022-02-01 09:29:50|25.71|23.71|25.67|23.67|25.71|23.71|25.67|23.67|0
1643707800000|2022-02-01 09:30:00|25.58|23.58|25.51|23.51|25.58|23.58|25.49|23.49|0
1643707810000|2022-02-01 09:30:10|25.65|23.65|25.49|23.49|25.65|23.65|25.49|23.49|0
1643707820000|2022-02-01 09:30:20|25.6|23.6|25.71|23.71|25.76|23.76|25.6|23.6|0
1643707830000|2022-02-01 09:30:30|25.74|23.74|25.78|23.78|25.78|23.78|25.69|23.69|0
1643707840000|2022-02-01 09:30:40|25.89|23.89|25.94|23.94|25.94|23.94|25.89|23.89|0
1643707850000|2022-02-01 09:30:50|25.98|23.98|25.89|23.89|26|24|25.89|23.89|0
1643707860000|2022-02-01 09:31:00|25.94|23.94|25.82|23.82|25.94|23.94|25.76|23.76|0
1643707870000|2022-02-01 09:31:10|25.94|23.94|26.03|24.03|26.03|24.03|25.82|23.82|0
1643707880000|2022-02-01 09:31:20|25.96|23.96|25.96|23.96|25.98|23.98|25.94|23.94|0
1643707890000|2022-02-01 09:31:30|26.03|24.03|26|24|26.03|24.03|25.98|23.98|0
1643707900000|2022-02-01 09:31:40|26.03|24.03|25.98|23.98|26.03|24.03|25.98|23.98|0
1643707910000|2022-02-01 09:31:50|26|24|26.07|24.07|26.07|24.07|25.96|23.96|0
1643707920000|2022-02-01 09:32:00|26.09|24.09|26.03|24.03|26.09|24.09|26.03|24.03|0
1643707930000|2022-02-01 09:32:10|25.96|23.96|25.94|23.94|25.96|23.96|25.94|23.94|0
1643707940000|2022-02-01 09:32:20|25.85|23.85|25.8|23.8|25.89|23.89|25.8|23.8|0
1643707950000|2022-02-01 09:32:30|25.85|23.85|25.91|23.91|25.94|23.94|25.85|23.85|0
1643707960000|2022-02-01 09:32:40|25.94|23.94|25.96|23.96|25.98|23.98|25.94|23.94|0
1643707970000|2022-02-01 09:32:50|25.98|23.98|25.91|23.91|26|24|25.91|23.91|0
1643707980000|2022-02-01 09:33:00|25.85|23.85|25.8|23.8|25.87|23.87|25.8|23.8|0
1643707990000|2022-02-01 09:33:10|25.94|23.94|25.76|23.76|25.94|23.94|25.76|23.76|0
1643708000000|2022-02-01 09:33:20|25.73|23.73|25.58|23.58|25.73|23.73|25.58|23.58|0
1643708010000|2022-02-01 09:33:30|25.62|23.62|25.47|23.47|25.62|23.62|25.47|23.47|0
1643708020000|2022-02-01 09:33:40|25.49|23.49|25.62|23.62|25.62|23.62|25.49|23.49|0
1643708030000|2022-02-01 09:33:50|25.67|23.67|25.8|23.8|25.8|23.8|25.67|23.67|0
1643708040000|2022-02-01 09:34:00|25.78|23.78|25.93|23.93|25.93|23.93|25.78|23.78|0
1643708050000|2022-02-01 09:34:10|26.02|24.02|25.85|23.85|26.02|24.02|25.85|23.85|0
1643708060000|2022-02-01 09:34:20|25.82|23.82|25.76|23.76|25.82|23.82|25.76|23.76|0
1643708070000|2022-02-01 09:34:30|25.8|23.8|25.62|23.62|25.8|23.8|25.62|23.62|0
1643708080000|2022-02-01 09:34:40|25.71|23.71|25.69|23.69|25.71|23.71|25.69|23.69|0
1643708090000|2022-02-01 09:34:50|25.73|23.73|25.71|23.71|25.73|23.73|25.6|23.6|0
1643708100000|2022-02-01 09:35:00|25.67|23.67|25.76|23.76|25.76|23.76|25.67|23.67|0
1643708110000|2022-02-01 09:35:10|25.85|23.85|25.8|23.8|25.85|23.85|25.71|23.71|0
1643708120000|2022-02-01 09:35:20|25.84|23.84|25.91|23.91|25.91|23.91|25.84|23.84|0
1643708130000|2022-02-01 09:35:30|26.02|24.02|25.98|23.98|26.02|24.02|25.98|23.98|0
1643708140000|2022-02-01 09:35:40|25.96|23.96|25.98|23.98|25.98|23.98|25.96|23.96|0
1643708150000|2022-02-01 09:35:50|25.93|23.93|25.89|23.89|25.93|23.93|25.89|23.89|0
1643708160000|2022-02-01 09:36:00|25.98|23.98|25.98|23.98|25.98|23.98|25.93|23.93|0
1643708170000|2022-02-01 09:36:10|26|24|26.11|24.11|26.11|24.11|26|24|0
1643708180000|2022-02-01 09:36:20|26.16|24.16|26.11|24.11|26.16|24.16|26.11|24.11|0
1643708190000|2022-02-01 09:36:30|26.16|24.16|26.18|24.18|26.18|24.18|26.13|24.13|0
1643708200000|2022-02-01 09:36:40|26.22|24.22|26.25|24.25|26.29|24.29|26.2|24.2|0
1643708210000|2022-02-01 09:36:50|26.27|24.27|26.27|24.27|26.27|24.27|26.2|24.2|0
1643708220000|2022-02-01 09:37:00|26.29|24.29|26.22|24.22|26.29|24.29|26.22|24.22|0
1643708230000|2022-02-01 09:37:10|26.29|24.29|26.29|24.29|26.31|24.31|26.29|24.29|0
1643708240000|2022-02-01 09:37:20|26.2|24.2|26.25|24.25|26.25|24.25|26.2|24.2|0
1643708250000|2022-02-01 09:37:30|26.22|24.22|26.29|24.29|26.29|24.29|26.22|24.22|0
1643708260000|2022-02-01 09:37:40|26.31|24.31|26.29|24.29|26.31|24.31|26.25|24.25|0
1643708270000|2022-02-01 09:37:50|26.34|24.34|26.45|24.45|26.45|24.45|26.34|24.34|0
1643708280000|2022-02-01 09:38:00|26.61|24.61|26.56|24.56|26.65|24.65|26.56|24.56|0
1643708290000|2022-02-01 09:38:10|26.54|24.54|26.45|24.45|26.54|24.54|26.45|24.45|0
1643708300000|2022-02-01 09:38:20|26.43|24.43|26.38|24.38|26.43|24.43|26.38|24.38|0
1643708310000|2022-02-01 09:38:30|26.36|24.36|26.43|24.43|26.43|24.43|26.36|24.36|0
1643708320000|2022-02-01 09:38:40|26.38|24.38|26.38|24.38|26.38|24.38|26.38|24.38|0
1643708330000|2022-02-01 09:38:50|26.34|24.34|26.29|24.29|26.34|24.34|26.29|24.29|0
1643708340000|2022-02-01 09:39:00|26.25|24.25|26.31|24.31|26.34|24.34|26.25|24.25|0
1643708350000|2022-02-01 09:39:10|26.27|24.27|26.27|24.27|26.29|24.29|26.25|24.25|0
1643708360000|2022-02-01 09:39:20|26.34|24.34|26.38|24.38|26.38|24.38|26.29|24.29|0
1643708370000|2022-02-01 09:39:30|26.34|24.34|26.29|24.29|26.34|24.34|26.29|24.29|0
1643708380000|2022-02-01 09:39:40|26.25|24.25|26.2|24.2|26.25|24.25|26.2|24.2|0
1643708390000|2022-02-01 09:39:50|26.13|24.13|26.07|24.07|26.16|24.16|26.07|24.07|0
1643708400000|2022-02-01 09:40:00|25.93|23.93|25.77|23.77|25.93|23.93|25.77|23.77|0
1643708410000|2022-02-01 09:40:10|25.71|23.71|25.84|23.84|25.84|23.84|25.71|23.71|0
1643708420000|2022-02-01 09:40:20|25.89|23.89|25.93|23.93|25.93|23.93|25.89|23.89|0
1643708430000|2022-02-01 09:40:30|25.91|23.91|25.86|23.86|25.91|23.91|25.86|23.86|0
1643708440000|2022-02-01 09:40:40|25.91|23.91|25.95|23.95|25.98|23.98|25.91|23.91|0
1643708450000|2022-02-01 09:40:50|25.89|23.89|25.75|23.75|25.89|23.89|25.75|23.75|0
1643708460000|2022-02-01 09:41:00|25.8|23.8|25.8|23.8|25.8|23.8|25.77|23.77|0
1643708470000|2022-02-01 09:41:10|25.86|23.86|25.8|23.8|25.86|23.86|25.8|23.8|0
1643708480000|2022-02-01 09:41:20|25.84|23.84|25.75|23.75|25.84|23.84|25.75|23.75|0
1643708490000|2022-02-01 09:41:30|25.66|23.66|25.66|23.66|25.66|23.66|25.66|23.66|0
1643708500000|2022-02-01 09:41:40|25.64|23.64|25.69|23.69|25.69|23.69|25.62|23.62|0
1643708510000|2022-02-01 09:41:50|25.66|23.66|25.75|23.75|25.75|23.75|25.66|23.66|0
1643708520000|2022-02-01 09:42:00|25.8|23.8|25.89|23.89|25.89|23.89|25.8|23.8|0
1643708530000|2022-02-01 09:42:10|25.98|23.98|25.98|23.98|25.98|23.98|25.93|23.93|0
1643708540000|2022-02-01 09:42:20|26.11|24.11|26.06|24.06|26.11|24.11|26.06|24.06|0
1643708550000|2022-02-01 09:42:30|26.11|24.11|26.11|24.11|26.11|24.11|26.11|24.11|0
1643708560000|2022-02-01 09:42:40|26.13|24.13|26.2|24.2|26.2|24.2|26.11|24.11|0
1643708570000|2022-02-01 09:42:50|26.15|24.15|26.15|24.15|26.15|24.15|26.11|24.11|0
1643708590000|2022-02-01 09:43:10|26.24|24.24|26.11|24.11|26.24|24.24|26.11|24.11|0
1643708600000|2022-02-01 09:43:20|26.15|24.15|26.15|24.15|26.15|24.15|26.11|24.11|0
1643708610000|2022-02-01 09:43:30|26.2|24.2|26.15|24.15|26.2|24.2|26.15|24.15|0
1643708620000|2022-02-01 09:43:40|26.06|24.06|25.75|23.75|26.06|24.06|25.75|23.75|0
1643708630000|2022-02-01 09:43:50|25.62|23.62|25.35|23.35|25.62|23.62|25.35|23.35|0
1643708640000|2022-02-01 09:44:00|25.24|23.24|25.05|23.05|25.24|23.24|25.05|23.05|0
1643708650000|2022-02-01 09:44:10|25.31|23.31|25.4|23.4|25.4|23.4|25.31|23.31|0
1643708660000|2022-02-01 09:44:20|25.42|23.42|25.57|23.57|25.57|23.57|25.4|23.4|0
1643708670000|2022-02-01 09:44:30|25.66|23.66|25.71|23.71|25.71|23.71|25.66|23.66|0
1643708680000|2022-02-01 09:44:40|25.73|23.73|25.66|23.66|25.73|23.73|25.66|23.66|0
1643708690000|2022-02-01 09:44:50|25.77|23.77|25.75|23.75|25.77|23.77|25.66|23.66|0
1643708700000|2022-02-01 09:45:00|25.77|23.77|25.97|23.97|25.97|23.97|25.77|23.77|0
1643708710000|2022-02-01 09:45:10|25.95|23.95|25.97|23.97|25.97|23.97|25.88|23.88|0
1643708720000|2022-02-01 09:45:20|25.91|23.91|25.95|23.95|25.95|23.95|25.88|23.88|0
1643708730000|2022-02-01 09:45:30|25.93|23.93|25.91|23.91|25.95|23.95|25.91|23.91|0
1643708740000|2022-02-01 09:45:40|25.93|23.93|26.06|24.06|26.06|24.06|25.93|23.93|0
1643708750000|2022-02-01 09:45:50|26.04|24.04|26.06|24.06|26.06|24.06|26.04|24.04|0
1643708760000|2022-02-01 09:46:00|26.02|24.02|26.02|24.02|26.04|24.04|26.02|24.02|0
1643708770000|2022-02-01 09:46:10|25.93|23.93|25.97|23.97|25.97|23.97|25.93|23.93|0
1643708780000|2022-02-01 09:46:20|25.93|23.93|25.84|23.84|25.93|23.93|25.84|23.84|0
1643708790000|2022-02-01 09:46:30|25.79|23.79|25.86|23.86|25.86|23.86|25.79|23.79|0
1643708800000|2022-02-01 09:46:40|25.84|23.84|25.53|23.53|25.84|23.84|25.53|23.53|0
1643708810000|2022-02-01 09:46:50|25.55|23.55|25.62|23.62|25.62|23.62|25.51|23.51|0
1643708820000|2022-02-01 09:47:00|25.53|23.53|25.57|23.57|25.57|23.57|25.53|23.53|0
1643708830000|2022-02-01 09:47:10|25.62|23.62|25.73|23.73|25.73|23.73|25.62|23.62|0
1643708840000|2022-02-01 09:47:20|25.62|23.62|25.62|23.62|25.62|23.62|25.57|23.57|0
1643708850000|2022-02-01 09:47:30|25.57|23.57|25.4|23.4|25.57|23.57|25.4|23.4|0
1643708860000|2022-02-01 09:47:40|25.29|23.29|25.29|23.29|25.31|23.31|25.29|23.29|0
1643708870000|2022-02-01 09:47:50|25.22|23.22|25.09|23.09|25.22|23.22|25.09|23.09|0
1643708880000|2022-02-01 09:48:00|25.05|23.05|25.07|23.07|25.11|23.11|25.05|23.05|0
1643708890000|2022-02-01 09:48:10|24.96|22.96|25.05|23.05|25.05|23.05|24.96|22.96|0
1643708900000|2022-02-01 09:48:20|25.02|23.02|25.22|23.22|25.31|23.31|25.02|23.02|0
1643708910000|2022-02-01 09:48:30|25.24|23.24|25.13|23.13|25.24|23.24|25.13|23.13|0
1643708920000|2022-02-01 09:48:40|25.05|23.05|25.07|23.07|25.07|23.07|25|23|0
1643708930000|2022-02-01 09:48:50|25.18|23.18|25.09|23.09|25.18|23.18|25.09|23.09|0
1643708940000|2022-02-01 09:49:00|24.96|22.96|24.7|22.7|24.96|22.96|24.7|22.7|0
1643708950000|2022-02-01 09:49:10|24.66|22.66|24.66|22.66|24.7|22.7|24.66|22.66|0
1643708960000|2022-02-01 09:49:20|24.7|22.7|24.59|22.59|24.74|22.74|24.59|22.59|0
1643708970000|2022-02-01 09:49:30|24.64|22.64|24.7|22.7|24.72|22.72|24.62|22.62|0
1643708990000|2022-02-01 09:49:50|24.74|22.74|24.87|22.87|24.87|22.87|24.74|22.74|0
1643709000000|2022-02-01 09:50:00|24.92|22.92|24.92|22.92|24.92|22.92|24.89|22.89|0
1643709010000|2022-02-01 09:50:10|24.96|22.96|24.83|22.83|24.96|22.96|24.83|22.83|0
1643709020000|2022-02-01 09:50:20|24.79|22.79|24.74|22.74|24.79|22.79|24.7|22.7|0
1643709030000|2022-02-01 09:50:30|24.7|22.7|24.61|22.61|24.7|22.7|24.57|22.57|0
1643709040000|2022-02-01 09:50:40|24.68|22.68|24.7|22.7|24.7|22.7|24.68|22.68|0
1643709050000|2022-02-01 09:50:50|24.66|22.66|24.7|22.7|24.74|22.74|24.66|22.66|0
1643709060000|2022-02-01 09:51:00|24.76|22.76|24.61|22.61|24.76|22.76|24.61|22.61|0
1643709070000|2022-02-01 09:51:10|24.57|22.57|24.57|22.57|24.61|22.61|24.57|22.57|0
1643709080000|2022-02-01 09:51:20|24.59|22.59|24.49|22.49|24.59|22.59|24.49|22.49|0
1643709090000|2022-02-01 09:51:30|24.61|22.61|24.74|22.74|24.74|22.74|24.61|22.61|0
1643709100000|2022-02-01 09:51:40|24.79|22.79|24.79|22.79|24.79|22.79|24.74|22.74|0
1643709110000|2022-02-01 09:51:50|24.83|22.83|25.09|23.09|25.09|23.09|24.83|22.83|0
1643709120000|2022-02-01 09:52:00|25.07|23.07|25.04|23.04|25.07|23.07|24.96|22.96|0
1643709130000|2022-02-01 09:52:10|25.02|23.02|25.09|23.09|25.13|23.13|25.02|23.02|0
1643709140000|2022-02-01 09:52:20|25.13|23.13|25.09|23.09|25.13|23.13|25.04|23.04|0
1643709150000|2022-02-01 09:52:30|25.04|23.04|25.44|23.44|25.46|23.46|25.04|23.04|0
1643709160000|2022-02-01 09:52:40|25.35|23.35|25.39|23.39|25.44|23.44|25.35|23.35|0
1643709170000|2022-02-01 09:52:50|25.35|23.35|25.44|23.44|25.48|23.48|25.35|23.35|0
1643709180000|2022-02-01 09:53:00|25.46|23.46|25.22|23.22|25.46|23.46|25.22|23.22|0
1643709190000|2022-02-01 09:53:10|25.17|23.17|25.13|23.13|25.17|23.17|25.11|23.11|0
1643709200000|2022-02-01 09:53:20|25.17|23.17|25.09|23.09|25.17|23.17|25.09|23.09|0
1643709210000|2022-02-01 09:53:30|25.02|23.02|25.26|23.26|25.26|23.26|25.02|23.02|0
1643709220000|2022-02-01 09:53:40|25.22|23.22|25.31|23.31|25.31|23.31|25.17|23.17|0
1643709230000|2022-02-01 09:53:50|25.26|23.26|25.28|23.28|25.31|23.31|25.26|23.26|0
1643709240000|2022-02-01 09:54:00|25.44|23.44|25.35|23.35|25.44|23.44|25.31|23.31|0
1643709250000|2022-02-01 09:54:10|25.33|23.33|25.39|23.39|25.39|23.39|25.33|23.33|0
1643709260000|2022-02-01 09:54:20|25.44|23.44|25.39|23.39|25.48|23.48|25.39|23.39|0
1643709270000|2022-02-01 09:54:30|25.44|23.44|25.39|23.39|25.44|23.44|25.39|23.39|0
1643709280000|2022-02-01 09:54:40|25.41|23.41|25.46|23.46|25.48|23.48|25.39|23.39|0
1643709290000|2022-02-01 09:54:50|25.41|23.41|25.22|23.22|25.41|23.41|25.22|23.22|0
1643709300000|2022-02-01 09:55:00|25.17|23.17|25.26|23.26|25.26|23.26|25.17|23.17|0
1643709310000|2022-02-01 09:55:10|25.3|23.3|25.44|23.44|25.46|23.46|25.3|23.3|0
1643709320000|2022-02-01 09:55:20|25.48|23.48|25.46|23.46|25.48|23.48|25.46|23.46|0
1643709330000|2022-02-01 09:55:30|25.48|23.48|25.46|23.46|25.48|23.48|25.44|23.44|0
1643709340000|2022-02-01 09:55:40|25.5|23.5|25.48|23.48|25.52|23.52|25.48|23.48|0
1643709350000|2022-02-01 09:55:50|25.46|23.46|25.48|23.48|25.48|23.48|25.46|23.46|0
1643709360000|2022-02-01 09:56:00|25.52|23.52|25.48|23.48|25.52|23.52|25.48|23.48|0
1643709370000|2022-02-01 09:56:10|25.44|23.44|25.54|23.54|25.54|23.54|25.44|23.44|0
1643709380000|2022-02-01 09:56:20|25.48|23.48|25.52|23.52|25.52|23.52|25.48|23.48|0
1643709390000|2022-02-01 09:56:30|25.57|23.57|25.48|23.48|25.57|23.57|25.48|23.48|0
1643709400000|2022-02-01 09:56:40|25.52|23.52|25.68|23.68|25.68|23.68|25.52|23.52|0
1643709410000|2022-02-01 09:56:50|25.79|23.79|25.7|23.7|25.79|23.79|25.7|23.7|0
1643709420000|2022-02-01 09:57:00|25.74|23.74|25.66|23.66|25.77|23.77|25.66|23.66|0
1643709430000|2022-02-01 09:57:10|25.7|23.7|25.7|23.7|25.7|23.7|25.66|23.66|0
1643709440000|2022-02-01 09:57:20|25.68|23.68|25.48|23.48|25.68|23.68|25.48|23.48|0
1643709450000|2022-02-01 09:57:30|25.54|23.54|25.57|23.57|25.57|23.57|25.54|23.54|0
1643709460000|2022-02-01 09:57:40|25.66|23.66|25.66|23.66|25.68|23.68|25.66|23.66|0
1643709470000|2022-02-01 09:57:50|25.7|23.7|25.72|23.72|25.72|23.72|25.7|23.7|0
1643709480000|2022-02-01 09:58:00|25.74|23.74|25.81|23.81|25.81|23.81|25.7|23.7|0
1643709490000|2022-02-01 09:58:10|25.83|23.83|25.81|23.81|25.83|23.83|25.79|23.79|0
1643709500000|2022-02-01 09:58:20|25.83|23.83|25.79|23.79|25.88|23.88|25.79|23.79|0
1643709510000|2022-02-01 09:58:30|25.83|23.83|25.83|23.83|25.83|23.83|25.81|23.81|0
1643709520000|2022-02-01 09:58:40|25.74|23.74|25.68|23.68|25.74|23.74|25.68|23.68|0
1643709530000|2022-02-01 09:58:50|25.7|23.7|26.19|24.19|26.19|24.19|25.7|23.7|0
1643709540000|2022-02-01 09:59:00|26.24|24.24|26.37|24.37|26.37|24.37|26.24|24.24|0
1643709550000|2022-02-01 09:59:10|26.39|24.39|26.26|24.26|26.39|24.39|26.26|24.26|0
1643709560000|2022-02-01 09:59:20|26.3|24.3|26.26|24.26|26.33|24.33|26.19|24.19|0
1643709570000|2022-02-01 09:59:30|26.21|24.21|26.1|24.1|26.21|24.21|26.06|24.06|0
1643709580000|2022-02-01 09:59:40|26.06|24.06|26.19|24.19|26.19|24.19|26.06|24.06|0
1643709590000|2022-02-01 09:59:50|26.17|24.17|26.06|24.06|26.17|24.17|26.06|24.06|0
1643709600000|2022-02-01 10:00:00|25.99|23.99|26.12|24.12|26.12|24.12|25.99|23.99|0
1643709610000|2022-02-01 10:00:10|26.14|24.14|26.19|24.19|26.19|24.19|26.14|24.14|0
1643709620000|2022-02-01 10:00:20|26.14|24.14|26.19|24.19|26.19|24.19|26.14|24.14|0
1643709630000|2022-02-01 10:00:30|26.21|24.21|26.19|24.19|26.21|24.21|26.19|24.19|0
1643709640000|2022-02-01 10:00:40|26.14|24.14|26.01|24.01|26.14|24.14|25.99|23.99|0
1643709650000|2022-02-01 10:00:50|25.99|23.99|26.1|24.1|26.1|24.1|25.99|23.99|0
1643709660000|2022-02-01 10:01:00|26.12|24.12|26.01|24.01|26.12|24.12|25.99|23.99|0
1643709670000|2022-02-01 10:01:10|25.97|23.97|25.94|23.94|25.97|23.97|25.94|23.94|0
1643709680000|2022-02-01 10:01:20|25.99|23.99|25.99|23.99|25.99|23.99|25.94|23.94|0
1643709690000|2022-02-01 10:01:30|26.01|24.01|26.1|24.1|26.1|24.1|25.92|23.92|0
1643709700000|2022-02-01 10:01:40|26.28|24.28|26.19|24.19|26.28|24.28|26.19|24.19|0
1643709710000|2022-02-01 10:01:50|26.14|24.14|26.05|24.05|26.14|24.14|26.05|24.05|0
1643709730000|2022-02-01 10:02:10|26.01|24.01|25.92|23.92|26.01|24.01|25.92|23.92|0
1643709740000|2022-02-01 10:02:20|25.94|23.94|25.88|23.88|25.94|23.94|25.79|23.79|0
1643709750000|2022-02-01 10:02:30|25.83|23.83|25.83|23.83|25.83|23.83|25.83|23.83|0
1643709760000|2022-02-01 10:02:40|25.79|23.79|26.01|24.01|26.01|24.01|25.79|23.79|0
1643709770000|2022-02-01 10:02:50|26.19|24.19|26.32|24.32|26.32|24.32|26.19|24.19|0
1643709780000|2022-02-01 10:03:00|26.35|24.35|26.41|24.41|26.53|24.53|26.35|24.35|0
1643709790000|2022-02-01 10:03:10|26.46|24.46|26.37|24.37|26.46|24.46|26.37|24.37|0
1643709800000|2022-02-01 10:03:20|26.46|24.46|26.55|24.55|26.55|24.55|26.44|24.44|0
1643709810000|2022-02-01 10:03:30|26.5|24.5|26.46|24.46|26.5|24.5|26.41|24.41|0
1643709820000|2022-02-01 10:03:40|26.41|24.41|26.46|24.46|26.46|24.46|26.34|24.34|0
1643709830000|2022-02-01 10:03:50|26.41|24.41|26.37|24.37|26.41|24.41|26.37|24.37|0
1643709840000|2022-02-01 10:04:00|26.41|24.41|26.37|24.37|26.41|24.41|26.37|24.37|0
1643709850000|2022-02-01 10:04:10|26.41|24.41|26.55|24.55|26.55|24.55|26.37|24.37|0
1643709860000|2022-02-01 10:04:20|26.6|24.6|26.78|24.78|26.82|24.82|26.6|24.6|0
1643709870000|2022-02-01 10:04:30|26.8|24.8|26.87|24.87|26.87|24.87|26.78|24.78|0
1643709880000|2022-02-01 10:04:40|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1643709890000|2022-02-01 10:04:50|26.82|24.82|26.85|24.85|26.85|24.85|26.82|24.82|0
1643709900000|2022-02-01 10:05:00|26.82|24.82|26.87|24.87|26.92|24.92|26.82|24.82|0
1643709910000|2022-02-01 10:05:10|26.82|24.82|26.87|24.87|26.94|24.94|26.82|24.82|0
1643709920000|2022-02-01 10:05:20|26.85|24.85|26.82|24.82|26.87|24.87|26.8|24.8|0
1643709930000|2022-02-01 10:05:30|26.84|24.84|26.96|24.96|26.96|24.96|26.84|24.84|0
1643709940000|2022-02-01 10:05:40|27.05|25.05|27.03|25.03|27.1|25.1|27.03|25.03|0
1643709950000|2022-02-01 10:05:50|27.01|25.01|27.03|25.03|27.05|25.05|27.01|25.01|0
1643709960000|2022-02-01 10:06:00|27.05|25.05|27.03|25.03|27.1|25.1|27.03|25.03|0
1643709970000|2022-02-01 10:06:10|27.05|25.05|27.07|25.07|27.07|25.07|27.05|25.05|0
1643709980000|2022-02-01 10:06:20|27.1|25.1|27.1|25.1|27.15|25.15|27.1|25.1|0
1643709990000|2022-02-01 10:06:30|27.05|25.05|26.94|24.94|27.05|25.05|26.87|24.87|0
1643710000000|2022-02-01 10:06:40|26.96|24.96|26.96|24.96|26.96|24.96|26.94|24.94|0
1643710010000|2022-02-01 10:06:50|26.87|24.87|26.91|24.91|26.91|24.91|26.82|24.82|0
1643710020000|2022-02-01 10:07:00|26.89|24.89|26.96|24.96|26.96|24.96|26.89|24.89|0
1643710030000|2022-02-01 10:07:10|27.01|25.01|27.14|25.14|27.19|25.19|27.01|25.01|0
1643710040000|2022-02-01 10:07:20|27.19|25.19|27.1|25.1|27.19|25.19|27.1|25.1|0
1643710050000|2022-02-01 10:07:30|27.05|25.05|27.05|25.05|27.1|25.1|27.05|25.05|0
1643710060000|2022-02-01 10:07:40|27.01|25.01|27.01|25.01|27.01|25.01|27.01|25.01|0
1643710070000|2022-02-01 10:07:50|26.82|24.82|26.87|24.87|26.91|24.91|26.82|24.82|0
1643710080000|2022-02-01 10:08:00|26.82|24.82|26.87|24.87|26.91|24.91|26.78|24.78|0
1643710090000|2022-02-01 10:08:10|26.89|24.89|26.82|24.82|26.89|24.89|26.82|24.82|0
1643710100000|2022-02-01 10:08:20|26.8|24.8|26.8|24.8|26.8|24.8|26.78|24.78|0
1643710110000|2022-02-01 10:08:30|26.78|24.78|26.8|24.8|26.8|24.8|26.68|24.68|0
1643710120000|2022-02-01 10:08:40|26.78|24.78|26.91|24.91|26.96|24.96|26.78|24.78|0
1643710130000|2022-02-01 10:08:50|26.89|24.89|27.05|25.05|27.05|25.05|26.89|24.89|0
1643710140000|2022-02-01 10:09:00|26.98|24.98|26.82|24.82|26.98|24.98|26.82|24.82|0
1643710150000|2022-02-01 10:09:10|26.91|24.91|26.89|24.89|26.91|24.91|26.82|24.82|0
1643710160000|2022-02-01 10:09:20|26.87|24.87|26.87|24.87|26.89|24.89|26.84|24.84|0
1643710170000|2022-02-01 10:09:30|26.91|24.91|26.91|24.91|26.96|24.96|26.91|24.91|0
1643710190000|2022-02-01 10:09:50|26.93|24.93|26.96|24.96|27.03|25.03|26.93|24.93|0
1643710200000|2022-02-01 10:10:00|26.91|24.91|26.89|24.89|26.91|24.91|26.89|24.89|0
1643710210000|2022-02-01 10:10:10|26.91|24.91|26.87|24.87|26.91|24.91|26.87|24.87|0
1643710220000|2022-02-01 10:10:20|26.89|24.89|26.87|24.87|26.89|24.89|26.87|24.87|0
1643710230000|2022-02-01 10:10:30|26.89|24.89|26.87|24.87|26.91|24.91|26.77|24.77|0
1643710240000|2022-02-01 10:10:40|26.82|24.82|26.73|24.73|26.82|24.82|26.73|24.73|0
1643710250000|2022-02-01 10:10:50|26.75|24.75|26.87|24.87|26.87|24.87|26.75|24.75|0
1643710260000|2022-02-01 10:11:00|26.91|24.91|26.91|24.91|26.96|24.96|26.91|24.91|0
1643710270000|2022-02-01 10:11:10|26.96|24.96|27.14|25.14|27.14|25.14|26.96|24.96|0
1643710280000|2022-02-01 10:11:20|27.05|25.05|27|25|27.05|25.05|27|25|0
1643710290000|2022-02-01 10:11:30|26.93|24.93|27|25|27|25|26.93|24.93|0
1643710300000|2022-02-01 10:11:40|26.96|24.96|26.87|24.87|26.96|24.96|26.87|24.87|0
1643710310000|2022-02-01 10:11:50|26.82|24.82|26.8|24.8|26.82|24.82|26.77|24.77|0
1643710320000|2022-02-01 10:12:00|26.77|24.77|26.68|24.68|26.82|24.82|26.68|24.68|0
1643710330000|2022-02-01 10:12:10|26.77|24.77|26.73|24.73|26.77|24.77|26.73|24.73|0
1643710340000|2022-02-01 10:12:20|26.7|24.7|26.66|24.66|26.7|24.7|26.64|24.64|0
1643710350000|2022-02-01 10:12:30|26.64|24.64|26.64|24.64|26.64|24.64|26.61|24.61|0
1643710360000|2022-02-01 10:12:40|26.59|24.59|26.64|24.64|26.64|24.64|26.59|24.59|0
1643710370000|2022-02-01 10:12:50|26.5|24.5|26.54|24.54|26.54|24.54|26.5|24.5|0
1643710380000|2022-02-01 10:13:00|26.5|24.5|26.54|24.54|26.54|24.54|26.5|24.5|0
1643710390000|2022-02-01 10:13:10|26.68|24.68|26.66|24.66|26.68|24.68|26.66|24.66|0
1643710400000|2022-02-01 10:13:20|26.64|24.64|26.61|24.61|26.64|24.64|26.61|24.61|0
1643710410000|2022-02-01 10:13:30|26.59|24.59|26.54|24.54|26.59|24.59|26.54|24.54|0
1643710420000|2022-02-01 10:13:40|26.45|24.45|26.36|24.36|26.45|24.45|26.36|24.36|0
1643710430000|2022-02-01 10:13:50|26.32|24.32|26.32|24.32|26.34|24.34|26.32|24.32|0
1643710440000|2022-02-01 10:14:00|26.36|24.36|26.32|24.32|26.36|24.36|26.27|24.27|0
1643710450000|2022-02-01 10:14:10|26.41|24.41|26.36|24.36|26.41|24.41|26.36|24.36|0
1643710460000|2022-02-01 10:14:20|26.41|24.41|26.38|24.38|26.41|24.41|26.38|24.38|0
1643710470000|2022-02-01 10:14:30|26.36|24.36|26.41|24.41|26.45|24.45|26.36|24.36|0
1643710480000|2022-02-01 10:14:40|26.45|24.45|26.54|24.54|26.54|24.54|26.45|24.45|0
1643710490000|2022-02-01 10:14:50|26.5|24.5|26.63|24.63|26.63|24.63|26.5|24.5|0
1643710500000|2022-02-01 10:15:00|26.68|24.68|26.68|24.68|26.7|24.7|26.68|24.68|0
1643710510000|2022-02-01 10:15:10|26.63|24.63|26.68|24.68|26.68|24.68|26.63|24.63|0
1643710520000|2022-02-01 10:15:20|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1643710530000|2022-02-01 10:15:30|26.73|24.73|26.77|24.77|26.82|24.82|26.73|24.73|0
1643710540000|2022-02-01 10:15:40|26.79|24.79|26.96|24.96|26.96|24.96|26.79|24.79|0
1643710550000|2022-02-01 10:15:50|26.91|24.91|26.96|24.96|26.96|24.96|26.91|24.91|0
1643710560000|2022-02-01 10:16:00|26.86|24.86|26.91|24.91|26.91|24.91|26.86|24.86|0
1643710570000|2022-02-01 10:16:10|27|25|26.91|24.91|27|25|26.91|24.91|0
1643710580000|2022-02-01 10:16:20|26.88|24.88|26.82|24.82|26.88|24.88|26.82|24.82|0
1643710590000|2022-02-01 10:16:30|26.77|24.77|26.77|24.77|26.77|24.77|26.77|24.77|0
1643710600000|2022-02-01 10:16:40|26.73|24.73|26.68|24.68|26.73|24.73|26.68|24.68|0
1643710610000|2022-02-01 10:16:50|26.52|24.52|26.52|24.52|26.52|24.52|26.52|24.52|0
1643710620000|2022-02-01 10:17:00|26.47|24.47|26.36|24.36|26.47|24.47|26.36|24.36|0
1643710630000|2022-02-01 10:17:10|26.32|24.32|26.32|24.32|26.32|24.32|26.27|24.27|0
1643710640000|2022-02-01 10:17:20|26.27|24.27|26.32|24.32|26.32|24.32|26.27|24.27|0
1643710650000|2022-02-01 10:17:30|26.29|24.29|26.14|24.14|26.29|24.29|26.14|24.14|0
1643710660000|2022-02-01 10:17:40|26.11|24.11|26.05|24.05|26.11|24.11|26.05|24.05|0
1643710670000|2022-02-01 10:17:50|26.07|24.07|26.11|24.11|26.11|24.11|26.05|24.05|0
1643710680000|2022-02-01 10:18:00|26.14|24.14|26.09|24.09|26.14|24.14|26.07|24.07|0
1643710690000|2022-02-01 10:18:10|26.05|24.05|26.09|24.09|26.09|24.09|26.05|24.05|0
1643710700000|2022-02-01 10:18:20|26.11|24.11|26.23|24.23|26.32|24.32|26.11|24.11|0
1643710710000|2022-02-01 10:18:30|26.22|24.22|26.11|24.11|26.27|24.27|26.11|24.11|0
1643710720000|2022-02-01 10:18:40|26.13|24.13|26.18|24.18|26.18|24.18|26.13|24.13|0
1643710730000|2022-02-01 10:18:50|26.13|24.13|26.05|24.05|26.13|24.13|26.05|24.05|0
1643710740000|2022-02-01 10:19:00|26.09|24.09|26.2|24.2|26.22|24.22|26.09|24.09|0
1643710750000|2022-02-01 10:19:10|26.22|24.22|26.18|24.18|26.22|24.22|26.18|24.18|0
1643710770000|2022-02-01 10:19:30|26.22|24.22|26.13|24.13|26.22|24.22|26.09|24.09|0
1643710780000|2022-02-01 10:19:40|26.11|24.11|26.13|24.13|26.13|24.13|26.11|24.11|0
1643710790000|2022-02-01 10:19:50|26.11|24.11|26.22|24.22|26.22|24.22|26.11|24.11|0
1643710800000|2022-02-01 10:20:00|26.27|24.27|26.31|24.31|26.31|24.31|26.22|24.22|0
1643710810000|2022-02-01 10:20:10|26.36|24.36|26.31|24.31|26.4|24.4|26.31|24.31|0
1643710820000|2022-02-01 10:20:20|26.4|24.4|26.4|24.4|26.43|24.43|26.4|24.4|0
1643710830000|2022-02-01 10:20:30|26.31|24.31|26.29|24.29|26.31|24.31|26.29|24.29|0
1643710840000|2022-02-01 10:20:40|26.31|24.31|26.22|24.22|26.31|24.31|26.22|24.22|0
1643710850000|2022-02-01 10:20:50|26.18|24.18|26.16|24.16|26.18|24.18|26.16|24.16|0
1643710860000|2022-02-01 10:21:00|26.22|24.22|26.22|24.22|26.27|24.27|26.22|24.22|0
1643710870000|2022-02-01 10:21:10|26.31|24.31|26.04|24.04|26.31|24.31|26.04|24.04|0
1643710880000|2022-02-01 10:21:20|25.87|23.87|25.91|23.91|25.91|23.91|25.87|23.87|0
1643710890000|2022-02-01 10:21:30|25.89|23.89|25.84|23.84|25.89|23.89|25.84|23.84|0
1643710900000|2022-02-01 10:21:40|25.89|23.89|25.91|23.91|25.91|23.91|25.89|23.89|0
1643710910000|2022-02-01 10:21:50|25.89|23.89|25.86|23.86|25.91|23.91|25.86|23.86|0
1643710920000|2022-02-01 10:22:00|25.91|23.91|25.95|23.95|25.95|23.95|25.91|23.91|0
1643710930000|2022-02-01 10:22:10|26|24|25.95|23.95|26|24|25.95|23.95|0
1643710940000|2022-02-01 10:22:20|26.04|24.04|26.09|24.09|26.09|24.09|26.04|24.04|0
1643710950000|2022-02-01 10:22:30|26.13|24.13|26.09|24.09|26.13|24.13|26.09|24.09|0
1643710960000|2022-02-01 10:22:40|26|24|26|24|26|24|26|24|0
1643710970000|2022-02-01 10:22:50|26.04|24.04|26.02|24.02|26.04|24.04|26.02|24.02|0
1643710980000|2022-02-01 10:23:00|26.04|24.04|26.04|24.04|26.04|24.04|26.04|24.04|0
1643710990000|2022-02-01 10:23:10|26.06|24.06|26.22|24.22|26.27|24.27|26.06|24.06|0
1643711000000|2022-02-01 10:23:20|26.24|24.24|26.24|24.24|26.24|24.24|26.22|24.22|0
1643711010000|2022-02-01 10:23:30|26.11|24.11|25.97|23.97|26.11|24.11|25.95|23.95|0
1643711020000|2022-02-01 10:23:40|25.91|23.91|25.91|23.91|25.91|23.91|25.82|23.82|0
1643711030000|2022-02-01 10:23:50|25.89|23.89|25.91|23.91|25.91|23.91|25.89|23.89|0
1643711040000|2022-02-01 10:24:00|25.93|23.93|26.04|24.04|26.04|24.04|25.93|23.93|0
1643711050000|2022-02-01 10:24:10|25.95|23.95|26.11|24.11|26.11|24.11|25.95|23.95|0
1643711060000|2022-02-01 10:24:20|26.13|24.13|25.95|23.95|26.13|24.13|25.95|23.95|0
1643711070000|2022-02-01 10:24:30|26.04|24.04|25.97|23.97|26.04|24.04|25.95|23.95|0
1643711080000|2022-02-01 10:24:40|26|24|26.04|24.04|26.04|24.04|26|24|0
1643711100000|2022-02-01 10:25:00|26.11|24.11|26.22|24.22|26.27|24.27|26.11|24.11|0
1643711110000|2022-02-01 10:25:10|26.18|24.18|26.22|24.22|26.22|24.22|26.15|24.15|0
1643711120000|2022-02-01 10:25:20|26.27|24.27|26.27|24.27|26.31|24.31|26.27|24.27|0
1643711130000|2022-02-01 10:25:30|26.22|24.22|26.31|24.31|26.31|24.31|26.22|24.22|0
1643711140000|2022-02-01 10:25:40|26.33|24.33|26.36|24.36|26.36|24.36|26.33|24.33|0
1643711150000|2022-02-01 10:25:50|26.31|24.31|26.29|24.29|26.31|24.31|26.29|24.29|0
1643711160000|2022-02-01 10:26:00|26.31|24.31|26.49|24.49|26.49|24.49|26.31|24.31|0
1643711170000|2022-02-01 10:26:10|26.45|24.45|26.45|24.45|26.49|24.49|26.45|24.45|0
1643711180000|2022-02-01 10:26:20|26.47|24.47|26.47|24.47|26.47|24.47|26.47|24.47|0
1643711190000|2022-02-01 10:26:30|26.45|24.45|26.45|24.45|26.45|24.45|26.45|24.45|0
1643711200000|2022-02-01 10:26:40|26.42|24.42|26.49|24.49|26.49|24.49|26.42|24.42|0
1643711210000|2022-02-01 10:26:50|26.47|24.47|26.45|24.45|26.47|24.47|26.45|24.45|0
1643711220000|2022-02-01 10:27:00|26.54|24.54|26.49|24.49|26.58|24.58|26.49|24.49|0
1643711230000|2022-02-01 10:27:10|26.47|24.47|26.47|24.47|26.49|24.49|26.47|24.47|0
1643711240000|2022-02-01 10:27:20|26.49|24.49|26.4|24.4|26.49|24.49|26.4|24.4|0
1643711250000|2022-02-01 10:27:30|26.27|24.27|26.31|24.31|26.31|24.31|26.27|24.27|0
1643711260000|2022-02-01 10:27:40|26.36|24.36|26.31|24.31|26.36|24.36|26.31|24.31|0
1643711270000|2022-02-01 10:27:50|26.36|24.36|26.42|24.42|26.42|24.42|26.36|24.36|0
1643711280000|2022-02-01 10:28:00|26.4|24.4|26.31|24.31|26.4|24.4|26.31|24.31|0
1643711290000|2022-02-01 10:28:10|26.22|24.22|26.31|24.31|26.31|24.31|26.22|24.22|0
1643711300000|2022-02-01 10:28:20|26.26|24.26|26.26|24.26|26.26|24.26|26.26|24.26|0
1643711310000|2022-02-01 10:28:30|26.31|24.31|26.36|24.36|26.36|24.36|26.26|24.26|0
1643711320000|2022-02-01 10:28:40|26.49|24.49|26.45|24.45|26.54|24.54|26.45|24.45|0
1643711330000|2022-02-01 10:28:50|26.4|24.4|26.4|24.4|26.4|24.4|26.4|24.4|0
1643711340000|2022-02-01 10:29:00|26.35|24.35|26.45|24.45|26.45|24.45|26.35|24.35|0
1643711350000|2022-02-01 10:29:10|26.58|24.58|26.51|24.51|26.58|24.58|26.51|24.51|0
1643711360000|2022-02-01 10:29:20|26.49|24.49|26.42|24.42|26.49|24.49|26.42|24.42|0
1643711370000|2022-02-01 10:29:30|26.4|24.4|26.45|24.45|26.49|24.49|26.4|24.4|0
1643711380000|2022-02-01 10:29:40|26.49|24.49|26.54|24.54|26.54|24.54|26.49|24.49|0
1643711390000|2022-02-01 10:29:50|26.49|24.49|26.4|24.4|26.49|24.49|26.4|24.4|0
1643711400000|2022-02-01 10:30:00|26.31|24.31|26.02|24.02|26.31|24.31|26.02|24.02|0
1643711410000|2022-02-01 10:30:10|25.97|23.97|25.9|23.9|25.99|23.99|25.9|23.9|0
1643711420000|2022-02-01 10:30:20|25.84|23.84|25.88|23.88|25.88|23.88|25.84|23.84|0
1643711430000|2022-02-01 10:30:30|25.9|23.9|25.99|23.99|25.99|23.99|25.86|23.86|0
1643711440000|2022-02-01 10:30:40|26.04|24.04|26.08|24.08|26.08|24.08|26.04|24.04|0
1643711450000|2022-02-01 10:30:50|26.06|24.06|26.04|24.04|26.06|24.06|25.99|23.99|0
1643711460000|2022-02-01 10:31:00|26.06|24.06|25.99|23.99|26.06|24.06|25.99|23.99|0
1643711470000|2022-02-01 10:31:10|26.04|24.04|26.13|24.13|26.13|24.13|26.04|24.04|0
1643711480000|2022-02-01 10:31:20|26.17|24.17|26.26|24.26|26.26|24.26|26.17|24.17|0
1643711490000|2022-02-01 10:31:30|26.22|24.22|26.4|24.4|26.4|24.4|26.22|24.22|0
1643711500000|2022-02-01 10:31:40|26.35|24.35|26.35|24.35|26.35|24.35|26.31|24.31|0
1643711510000|2022-02-01 10:31:50|26.33|24.33|26.31|24.31|26.37|24.37|26.31|24.31|0
1643711520000|2022-02-01 10:32:00|26.4|24.4|26.35|24.35|26.4|24.4|26.35|24.35|0
1643711530000|2022-02-01 10:32:10|26.44|24.44|26.44|24.44|26.44|24.44|26.37|24.37|0
1643711540000|2022-02-01 10:32:20|26.4|24.4|26.47|24.47|26.47|24.47|26.4|24.4|0
1643711550000|2022-02-01 10:32:30|26.49|24.49|26.53|24.53|26.53|24.53|26.49|24.49|0
1643711560000|2022-02-01 10:32:40|26.58|24.58|26.6|24.6|26.63|24.63|26.58|24.58|0
1643711570000|2022-02-01 10:32:50|26.63|24.63|26.51|24.51|26.63|24.63|26.51|24.51|0
1643711580000|2022-02-01 10:33:00|26.53|24.53|26.58|24.58|26.58|24.58|26.53|24.53|0
1643711590000|2022-02-01 10:33:10|26.51|24.51|26.49|24.49|26.51|24.51|26.49|24.49|0
1643711600000|2022-02-01 10:33:20|26.53|24.53|26.49|24.49|26.53|24.53|26.49|24.49|0
1643711610000|2022-02-01 10:33:30|26.46|24.46|26.58|24.58|26.62|24.62|26.46|24.46|0
1643711620000|2022-02-01 10:33:40|26.62|24.62|26.62|24.62|26.62|24.62|26.62|24.62|0
1643711630000|2022-02-01 10:33:50|26.58|24.58|26.62|24.62|26.62|24.62|26.58|24.58|0
1643711640000|2022-02-01 10:34:00|26.67|24.67|26.72|24.72|26.72|24.72|26.67|24.67|0
1643711650000|2022-02-01 10:34:10|26.67|24.67|26.62|24.62|26.67|24.67|26.62|24.62|0
1643711660000|2022-02-01 10:34:20|26.72|24.72|26.67|24.67|26.74|24.74|26.67|24.67|0
1643711670000|2022-02-01 10:34:30|26.62|24.62|26.72|24.72|26.72|24.72|26.62|24.62|0
1643711680000|2022-02-01 10:34:40|26.76|24.76|26.67|24.67|26.76|24.76|26.67|24.67|0
1643711690000|2022-02-01 10:34:50|26.72|24.72|26.67|24.67|26.72|24.72|26.67|24.67|0
1643711700000|2022-02-01 10:35:00|26.65|24.65|26.72|24.72|26.72|24.72|26.65|24.65|0
1643711710000|2022-02-01 10:35:10|26.65|24.65|26.62|24.62|26.65|24.65|26.62|24.62|0
1643711720000|2022-02-01 10:35:20|26.58|24.58|26.58|24.58|26.58|24.58|26.51|24.51|0
1643711730000|2022-02-01 10:35:30|26.53|24.53|26.53|24.53|26.58|24.58|26.53|24.53|0
1643711740000|2022-02-01 10:35:40|26.51|24.51|26.55|24.55|26.55|24.55|26.51|24.51|0
1643711750000|2022-02-01 10:35:50|26.62|24.62|26.53|24.53|26.62|24.62|26.51|24.51|0
1643711760000|2022-02-01 10:36:00|26.58|24.58|26.58|24.58|26.62|24.62|26.58|24.58|0
1643711770000|2022-02-01 10:36:10|26.6|24.6|26.6|24.6|26.62|24.62|26.58|24.58|0
1643711780000|2022-02-01 10:36:20|26.58|24.58|26.94|24.94|26.94|24.94|26.58|24.58|0
1643711790000|2022-02-01 10:36:30|26.87|24.87|26.9|24.9|26.9|24.9|26.81|24.81|0
1643711800000|2022-02-01 10:36:40|26.85|24.85|26.9|24.9|26.9|24.9|26.85|24.85|0
1643711810000|2022-02-01 10:36:50|26.92|24.92|26.94|24.94|26.99|24.99|26.9|24.9|0
1643711820000|2022-02-01 10:37:00|26.97|24.97|27.04|25.04|27.04|25.04|26.97|24.97|0
1643711830000|2022-02-01 10:37:10|26.99|24.99|26.99|24.99|26.99|24.99|26.94|24.94|0
1643711840000|2022-02-01 10:37:20|26.94|24.94|26.85|24.85|26.94|24.94|26.85|24.85|0
1643711850000|2022-02-01 10:37:30|26.94|24.94|27.01|25.01|27.01|25.01|26.94|24.94|0
1643711860000|2022-02-01 10:37:40|26.99|24.99|27.01|25.01|27.01|25.01|26.99|24.99|0
1643711870000|2022-02-01 10:37:50|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1643711880000|2022-02-01 10:38:00|27.01|25.01|26.99|24.99|27.01|25.01|26.99|24.99|0
1643711890000|2022-02-01 10:38:10|26.97|24.97|27.08|25.08|27.08|25.08|26.97|24.97|0
1643711900000|2022-02-01 10:38:20|27.04|25.04|27.04|25.04|27.1|25.1|27.04|25.04|0
1643711910000|2022-02-01 10:38:30|26.99|24.99|27.04|25.04|27.04|25.04|26.99|24.99|0
1643711920000|2022-02-01 10:38:40|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1643711940000|2022-02-01 10:39:00|27.08|25.08|27.03|25.03|27.08|25.08|26.99|24.99|0
1643711960000|2022-02-01 10:39:20|27.17|25.17|27.34|25.34|27.34|25.34|27.17|25.17|0
1643711970000|2022-02-01 10:39:30|27.36|25.36|27.33|25.33|27.36|25.36|27.27|25.27|0
1643711980000|2022-02-01 10:39:40|27.31|25.31|27.36|25.36|27.36|25.36|27.31|25.31|0
1643711990000|2022-02-01 10:39:50|27.31|25.31|27.31|25.31|27.31|25.31|27.31|25.31|0
1643712000000|2022-02-01 10:40:00|27.22|25.22|27.03|25.03|27.22|25.22|27.03|25.03|0
1643712010000|2022-02-01 10:40:10|27.08|25.08|27.22|25.22|27.22|25.22|27.08|25.08|0
1643712020000|2022-02-01 10:40:20|27.17|25.17|27.13|25.13|27.17|25.17|27.13|25.13|0
1643712030000|2022-02-01 10:40:30|27.08|25.08|27.1|25.1|27.13|25.13|27.08|25.08|0
1643712040000|2022-02-01 10:40:40|27.08|25.08|27.03|25.03|27.08|25.08|26.92|24.92|0
1643712050000|2022-02-01 10:40:50|27.01|25.01|26.94|24.94|27.01|25.01|26.94|24.94|0
1643712060000|2022-02-01 10:41:00|26.9|24.9|26.92|24.92|26.94|24.94|26.9|24.9|0
1643712070000|2022-02-01 10:41:10|26.94|24.94|26.99|24.99|27.03|25.03|26.94|24.94|0
1643712080000|2022-02-01 10:41:20|26.94|24.94|26.94|24.94|26.94|24.94|26.94|24.94|0
1643712090000|2022-02-01 10:41:30|26.9|24.9|26.9|24.9|26.9|24.9|26.9|24.9|0
1643712100000|2022-02-01 10:41:40|26.85|24.85|26.8|24.8|26.85|24.85|26.8|24.8|0
1643712110000|2022-02-01 10:41:50|26.94|24.94|26.85|24.85|26.94|24.94|26.83|24.83|0
1643712120000|2022-02-01 10:42:00|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1643712130000|2022-02-01 10:42:10|26.78|24.78|27.03|25.03|27.03|25.03|26.78|24.78|0
1643712140000|2022-02-01 10:42:20|26.99|24.99|26.8|24.8|26.99|24.99|26.8|24.8|0
1643712150000|2022-02-01 10:42:30|26.76|24.76|26.78|24.78|26.78|24.78|26.76|24.76|0
1643712160000|2022-02-01 10:42:40|26.82|24.82|26.82|24.82|26.85|24.85|26.82|24.82|0
1643712170000|2022-02-01 10:42:50|26.85|24.85|27.17|25.17|27.17|25.17|26.85|24.85|0
1643712180000|2022-02-01 10:43:00|27.24|25.24|27.22|25.22|27.36|25.36|27.22|25.22|0
1643712190000|2022-02-01 10:43:10|27.26|25.26|27.22|25.22|27.26|25.26|27.22|25.22|0
1643712200000|2022-02-01 10:43:20|27.17|25.17|27.17|25.17|27.17|25.17|27.17|25.17|0
1643712210000|2022-02-01 10:43:30|27.12|25.12|27.01|25.01|27.12|25.12|27.01|25.01|0
1643712220000|2022-02-01 10:43:40|27.03|25.03|27.03|25.03|27.03|25.03|27.01|25.01|0
1643712230000|2022-02-01 10:43:50|27.05|25.05|27.05|25.05|27.05|25.05|27.03|25.03|0
1643712240000|2022-02-01 10:44:00|26.94|24.94|26.85|24.85|26.94|24.94|26.85|24.85|0
1643712260000|2022-02-01 10:44:20|26.87|24.87|26.82|24.82|26.87|24.87|26.82|24.82|0
1643712270000|2022-02-01 10:44:30|26.76|24.76|26.71|24.71|26.76|24.76|26.71|24.71|0
1643712280000|2022-02-01 10:44:40|26.57|24.57|26.57|24.57|26.57|24.57|26.53|24.53|0
1643712290000|2022-02-01 10:44:50|26.5|24.5|26.48|24.48|26.5|24.5|26.46|24.46|0
1643712300000|2022-02-01 10:45:00|26.53|24.53|26.53|24.53|26.62|24.62|26.53|24.53|0
1643712310000|2022-02-01 10:45:10|26.46|24.46|26.53|24.53|26.53|24.53|26.46|24.46|0
1643712320000|2022-02-01 10:45:20|26.57|24.57|26.5|24.5|26.57|24.57|26.5|24.5|0
1643712330000|2022-02-01 10:45:30|26.48|24.48|26.5|24.5|26.5|24.5|26.48|24.48|0
1643712340000|2022-02-01 10:45:40|26.48|24.48|26.44|24.44|26.48|24.48|26.44|24.44|0
1643712350000|2022-02-01 10:45:50|26.39|24.39|26.3|24.3|26.39|24.39|26.3|24.3|0
1643712360000|2022-02-01 10:46:00|26.32|24.32|26.35|24.35|26.35|24.35|26.32|24.32|0
1643712370000|2022-02-01 10:46:10|26.39|24.39|26.39|24.39|26.39|24.39|26.32|24.32|0
1643712380000|2022-02-01 10:46:20|26.46|24.46|26.44|24.44|26.46|24.46|26.39|24.39|0
1643712390000|2022-02-01 10:46:30|26.39|24.39|26.39|24.39|26.39|24.39|26.39|24.39|0
1643712400000|2022-02-01 10:46:40|26.48|24.48|26.41|24.41|26.48|24.48|26.41|24.41|0
1643712410000|2022-02-01 10:46:50|26.39|24.39|26.21|24.21|26.39|24.39|26.21|24.21|0
1643712420000|2022-02-01 10:47:00|26.28|24.28|26.21|24.21|26.28|24.28|26.21|24.21|0
1643712430000|2022-02-01 10:47:10|26.25|24.25|26.34|24.34|26.34|24.34|26.25|24.25|0
1643712440000|2022-02-01 10:47:20|26.39|24.39|26.34|24.34|26.39|24.39|26.32|24.32|0
1643712450000|2022-02-01 10:47:30|26.39|24.39|26.32|24.32|26.39|24.39|26.3|24.3|0
1643712460000|2022-02-01 10:47:40|26.34|24.34|26.34|24.34|26.34|24.34|26.34|24.34|0
1643712470000|2022-02-01 10:47:50|26.39|24.39|26.28|24.28|26.39|24.39|26.28|24.28|0
1643712480000|2022-02-01 10:48:00|26.39|24.39|26.41|24.41|26.41|24.41|26.39|24.39|0
1643712490000|2022-02-01 10:48:10|26.44|24.44|26.57|24.57|26.66|24.66|26.44|24.44|0
1643712500000|2022-02-01 10:48:20|26.62|24.62|26.53|24.53|26.62|24.62|26.53|24.53|0
1643712510000|2022-02-01 10:48:30|26.57|24.57|26.62|24.62|26.62|24.62|26.57|24.57|0
1643712520000|2022-02-01 10:48:40|26.57|24.57|26.59|24.59|26.59|24.59|26.53|24.53|0
1643712530000|2022-02-01 10:48:50|26.57|24.57|26.5|24.5|26.57|24.57|26.5|24.5|0
1643712540000|2022-02-01 10:49:00|26.53|24.53|26.39|24.39|26.53|24.53|26.39|24.39|0
1643712550000|2022-02-01 10:49:10|26.37|24.37|26.25|24.25|26.37|24.37|26.25|24.25|0
1643712560000|2022-02-01 10:49:20|26.3|24.3|26.32|24.32|26.32|24.32|26.23|24.23|0
1643712570000|2022-02-01 10:49:30|26.34|24.34|26.3|24.3|26.34|24.34|26.3|24.3|0
1643712580000|2022-02-01 10:49:40|26.34|24.34|26.39|24.39|26.39|24.39|26.34|24.34|0
1643712590000|2022-02-01 10:49:50|26.34|24.34|26.21|24.21|26.39|24.39|26.21|24.21|0
1643712600000|2022-02-01 10:50:00|26.25|24.25|26.3|24.3|26.34|24.34|26.25|24.25|0
1643712610000|2022-02-01 10:50:10|26.34|24.34|26.3|24.3|26.34|24.34|26.3|24.3|0
1643712620000|2022-02-01 10:50:20|26.43|24.43|26.43|24.43|26.43|24.43|26.43|24.43|0
1643712630000|2022-02-01 10:50:30|26.52|24.52|26.48|24.48|26.52|24.52|26.48|24.48|0
1643712640000|2022-02-01 10:50:40|26.43|24.43|26.43|24.43|26.43|24.43|26.43|24.43|0
1643712650000|2022-02-01 10:50:50|26.39|24.39|26.25|24.25|26.39|24.39|26.25|24.25|0
1643712660000|2022-02-01 10:51:00|26.3|24.3|26.34|24.34|26.39|24.39|26.3|24.3|0
1643712670000|2022-02-01 10:51:10|26.25|24.25|26.27|24.27|26.27|24.27|26.25|24.25|0
1643712680000|2022-02-01 10:51:20|26.34|24.34|26.25|24.25|26.34|24.34|26.25|24.25|0
1643712690000|2022-02-01 10:51:30|26.18|24.18|26.21|24.21|26.21|24.21|26.18|24.18|0
1643712700000|2022-02-01 10:51:40|26.25|24.25|26.21|24.21|26.25|24.25|26.21|24.21|0
1643712710000|2022-02-01 10:51:50|26.16|24.16|25.98|23.98|26.16|24.16|25.98|23.98|0
1643712720000|2022-02-01 10:52:00|26.03|24.03|26.07|24.07|26.07|24.07|25.98|23.98|0
1643712730000|2022-02-01 10:52:10|26.09|24.09|26.07|24.07|26.12|24.12|26.07|24.07|0
1643712740000|2022-02-01 10:52:20|26.05|24.05|25.98|23.98|26.05|24.05|25.98|23.98|0
1643712750000|2022-02-01 10:52:30|25.89|23.89|25.87|23.87|25.94|23.94|25.87|23.87|0
1643712760000|2022-02-01 10:52:40|25.89|23.89|25.76|23.76|25.89|23.89|25.76|23.76|0
1643712770000|2022-02-01 10:52:50|25.71|23.71|25.67|23.67|25.71|23.71|25.67|23.67|0
1643712780000|2022-02-01 10:53:00|25.71|23.71|25.67|23.67|25.71|23.71|25.67|23.67|0
1643712790000|2022-02-01 10:53:10|25.76|23.76|25.89|23.89|25.96|23.96|25.76|23.76|0
1643712800000|2022-02-01 10:53:20|25.96|23.96|25.96|23.96|25.96|23.96|25.89|23.89|0
1643712810000|2022-02-01 10:53:30|25.98|23.98|25.94|23.94|25.98|23.98|25.91|23.91|0
1643712820000|2022-02-01 10:53:40|25.89|23.89|25.87|23.87|25.89|23.89|25.85|23.85|0
1643712830000|2022-02-01 10:53:50|25.85|23.85|25.76|23.76|25.85|23.85|25.76|23.76|0
1643712840000|2022-02-01 10:54:00|25.8|23.8|25.67|23.67|25.8|23.8|25.67|23.67|0
1643712850000|2022-02-01 10:54:10|25.65|23.65|25.67|23.67|25.67|23.67|25.65|23.65|0
1643712860000|2022-02-01 10:54:20|25.71|23.71|25.71|23.71|25.74|23.74|25.65|23.65|0
1643712870000|2022-02-01 10:54:30|25.67|23.67|25.71|23.71|25.74|23.74|25.67|23.67|0
1643712880000|2022-02-01 10:54:40|25.74|23.74|25.74|23.74|25.76|23.76|25.74|23.74|0
1643712890000|2022-02-01 10:54:50|25.69|23.69|25.67|23.67|25.71|23.71|25.67|23.67|0
1643712900000|2022-02-01 10:55:00|25.71|23.71|25.65|23.65|25.71|23.71|25.63|23.63|0
1643712910000|2022-02-01 10:55:10|25.67|23.67|25.67|23.67|25.67|23.67|25.63|23.63|0
1643712920000|2022-02-01 10:55:20|25.63|23.63|25.51|23.51|25.63|23.63|25.49|23.49|0
1643712930000|2022-02-01 10:55:30|25.49|23.49|25.4|23.4|25.49|23.49|25.4|23.4|0
1643712940000|2022-02-01 10:55:40|25.36|23.36|25.32|23.32|25.36|23.36|25.32|23.32|0
1643712950000|2022-02-01 10:55:50|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1643712960000|2022-02-01 10:56:00|25.67|23.67|25.62|23.62|25.69|23.69|25.62|23.62|0
1643712970000|2022-02-01 10:56:10|25.58|23.58|25.69|23.69|25.69|23.69|25.58|23.58|0
1643712980000|2022-02-01 10:56:20|25.67|23.67|25.76|23.76|25.76|23.76|25.67|23.67|0
1643712990000|2022-02-01 10:56:30|25.89|23.89|25.8|23.8|25.89|23.89|25.8|23.8|0
1643713000000|2022-02-01 10:56:40|25.76|23.76|25.82|23.82|25.85|23.85|25.76|23.76|0
1643713010000|2022-02-01 10:56:50|25.91|23.91|25.89|23.89|25.91|23.91|25.89|23.89|0
1643713020000|2022-02-01 10:57:00|25.94|23.94|25.89|23.89|25.94|23.94|25.89|23.89|0
1643713030000|2022-02-01 10:57:10|25.98|23.98|25.94|23.94|25.98|23.98|25.91|23.91|0
1643713040000|2022-02-01 10:57:20|25.91|23.91|25.89|23.89|25.94|23.94|25.89|23.89|0
1643713050000|2022-02-01 10:57:30|25.94|23.94|25.93|23.93|25.98|23.98|25.93|23.93|0
1643713060000|2022-02-01 10:57:40|25.98|23.98|25.98|23.98|25.98|23.98|25.98|23.98|0
1643713070000|2022-02-01 10:57:50|26.02|24.02|25.93|23.93|26.07|24.07|25.93|23.93|0
1643713080000|2022-02-01 10:58:00|25.91|23.91|25.89|23.89|25.91|23.91|25.85|23.85|0
1643713090000|2022-02-01 10:58:10|25.98|23.98|26.07|24.07|26.07|24.07|25.98|23.98|0
1643713100000|2022-02-01 10:58:20|26.09|24.09|26.11|24.11|26.11|24.11|26.07|24.07|0
1643713110000|2022-02-01 10:58:30|26.14|24.14|25.98|23.98|26.14|24.14|25.98|23.98|0
1643713120000|2022-02-01 10:58:40|26.02|24.02|26.07|24.07|26.07|24.07|26.02|24.02|0
1643713130000|2022-02-01 10:58:50|26.05|24.05|25.8|23.8|26.05|24.05|25.8|23.8|0
1643713140000|2022-02-01 10:59:00|25.76|23.76|25.84|23.84|25.87|23.87|25.73|23.73|0
1643713150000|2022-02-01 10:59:10|25.89|23.89|25.87|23.87|25.93|23.93|25.84|23.84|0
1643713160000|2022-02-01 10:59:20|25.84|23.84|25.84|23.84|25.89|23.89|25.84|23.84|0
1643713170000|2022-02-01 10:59:30|25.89|23.89|25.82|23.82|25.89|23.89|25.82|23.82|0
1643713180000|2022-02-01 10:59:40|25.84|23.84|25.84|23.84|25.84|23.84|25.73|23.73|0
1643713190000|2022-02-01 10:59:50|25.8|23.8|25.8|23.8|25.8|23.8|25.76|23.76|0
1643713200000|2022-02-01 11:00:00|25.78|23.78|25.8|23.8|25.8|23.8|25.78|23.78|0
1643713210000|2022-02-01 11:00:10|26.04|24.04|26.04|24.04|26.07|24.07|26.04|24.04|0
1643713220000|2022-02-01 11:00:20|26.09|24.09|26.07|24.07|26.09|24.09|26.04|24.04|0
1643713230000|2022-02-01 11:00:30|26.02|24.02|26.02|24.02|26.02|24.02|25.98|23.98|0
1643713240000|2022-02-01 11:00:40|26|24|26.07|24.07|26.11|24.11|26|24|0
1643713250000|2022-02-01 11:00:50|26.11|24.11|26.07|24.07|26.11|24.11|26.04|24.04|0
1643713260000|2022-02-01 11:01:00|26.09|24.09|26.31|24.31|26.31|24.31|26.09|24.09|0
1643713270000|2022-02-01 11:01:10|26.36|24.36|25.75|23.75|26.36|24.36|25.75|23.75|0
1643713280000|2022-02-01 11:01:20|25.8|23.8|25.82|23.82|25.82|23.82|25.8|23.8|0
1643713290000|2022-02-01 11:01:30|25.75|23.75|25.71|23.71|25.8|23.8|25.71|23.71|0
1643713300000|2022-02-01 11:01:40|25.73|23.73|25.62|23.62|25.73|23.73|25.62|23.62|0
1643713310000|2022-02-01 11:01:50|25.58|23.58|25.62|23.62|25.62|23.62|25.58|23.58|0
1643713320000|2022-02-01 11:02:00|25.71|23.71|25.98|23.98|25.98|23.98|25.71|23.71|0
1643713330000|2022-02-01 11:02:10|26.07|24.07|26.07|24.07|26.07|24.07|26.02|24.02|0
1643713340000|2022-02-01 11:02:20|26.09|24.09|26.2|24.2|26.2|24.2|26.09|24.09|0
1643713350000|2022-02-01 11:02:30|26.18|24.18|26.36|24.36|26.36|24.36|26.18|24.18|0
1643713360000|2022-02-01 11:02:40|26.38|24.38|26.38|24.38|26.38|24.38|26.34|24.34|0
1643713370000|2022-02-01 11:02:50|26.56|24.56|26.79|24.79|26.79|24.79|26.56|24.56|0
1643713380000|2022-02-01 11:03:00|26.86|24.86|26.79|24.79|26.93|24.93|26.79|24.79|0
1643713390000|2022-02-01 11:03:10|26.86|24.86|26.88|24.88|26.88|24.88|26.81|24.81|0
1643713400000|2022-02-01 11:03:20|26.84|24.84|26.79|24.79|26.84|24.84|26.79|24.79|0
1643713410000|2022-02-01 11:03:30|26.77|24.77|26.88|24.88|26.88|24.88|26.77|24.77|0
1643713420000|2022-02-01 11:03:40|26.86|24.86|26.84|24.84|26.88|24.88|26.84|24.84|0
1643713430000|2022-02-01 11:03:50|26.88|24.88|26.88|24.88|26.88|24.88|26.84|24.84|0
1643713440000|2022-02-01 11:04:00|26.86|24.86|26.7|24.7|26.86|24.86|26.7|24.7|0
1643713450000|2022-02-01 11:04:10|26.77|24.77|26.84|24.84|26.84|24.84|26.75|24.75|0
1643713460000|2022-02-01 11:04:20|26.88|24.88|26.97|24.97|27.02|25.02|26.88|24.88|0
1643713470000|2022-02-01 11:04:30|26.95|24.95|26.97|24.97|27.02|25.02|26.95|24.95|0
1643713480000|2022-02-01 11:04:40|26.95|24.95|26.79|24.79|26.95|24.95|26.79|24.79|0
1643713490000|2022-02-01 11:04:50|26.86|24.86|26.79|24.79|26.86|24.86|26.79|24.79|0
1643713500000|2022-02-01 11:05:00|26.84|24.84|26.93|24.93|26.93|24.93|26.84|24.84|0
1643713510000|2022-02-01 11:05:10|26.88|24.88|26.88|24.88|26.88|24.88|26.86|24.86|0
1643713520000|2022-02-01 11:05:20|26.93|24.93|27.07|25.07|27.07|25.07|26.9|24.9|0
1643713530000|2022-02-01 11:05:30|27.09|25.09|27.25|25.25|27.25|25.25|27.09|25.09|0
1643713540000|2022-02-01 11:05:40|27.16|25.16|27.16|25.16|27.21|25.21|27.16|25.16|0
1643713550000|2022-02-01 11:05:50|27.21|25.21|27.16|25.16|27.21|25.21|27.16|25.16|0
1643713560000|2022-02-01 11:06:00|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1643713570000|2022-02-01 11:06:10|27.3|25.3|27.44|25.44|27.44|25.44|27.3|25.3|0
1643713580000|2022-02-01 11:06:20|27.37|25.37|27.39|25.39|27.46|25.46|27.37|25.37|0
1643713590000|2022-02-01 11:06:30|27.23|25.23|27.2|25.2|27.23|25.23|27.18|25.18|0
1643713600000|2022-02-01 11:06:40|27.16|25.16|27.16|25.16|27.16|25.16|27.16|25.16|0
1643713610000|2022-02-01 11:06:50|27.2|25.2|27.16|25.16|27.2|25.2|27.16|25.16|0
1643713620000|2022-02-01 11:07:00|27.2|25.2|27.25|25.25|27.25|25.25|27.16|25.16|0
1643713630000|2022-02-01 11:07:10|27.2|25.2|27.16|25.16|27.2|25.2|27.16|25.16|0
1643713640000|2022-02-01 11:07:20|27.23|25.23|27.18|25.18|27.23|25.23|27.16|25.16|0
1643713650000|2022-02-01 11:07:30|27.16|25.16|27.2|25.2|27.2|25.2|27.16|25.16|0
1643713680000|2022-02-01 11:08:00|27.23|25.23|27.3|25.3|27.3|25.3|27.23|25.23|0
1643713690000|2022-02-01 11:08:10|27.25|25.25|27.3|25.3|27.3|25.3|27.25|25.25|0
1643713700000|2022-02-01 11:08:20|27.25|25.25|27.25|25.25|27.25|25.25|27.25|25.25|0
1643713710000|2022-02-01 11:08:30|27.2|25.2|27.44|25.44|27.44|25.44|27.2|25.2|0
1643713730000|2022-02-01 11:08:50|27.39|25.39|27.44|25.44|27.48|25.48|27.39|25.39|0
1643713740000|2022-02-01 11:09:00|27.51|25.51|27.62|25.62|27.62|25.62|27.48|25.48|0
1643713750000|2022-02-01 11:09:10|27.65|25.65|27.72|25.72|27.72|25.72|27.62|25.62|0
1643713760000|2022-02-01 11:09:20|27.79|25.79|27.76|25.76|27.79|25.79|27.72|25.72|0
1643713770000|2022-02-01 11:09:30|27.79|25.79|27.79|25.79|27.79|25.79|27.79|25.79|0
1643713780000|2022-02-01 11:09:40|27.72|25.72|27.67|25.67|27.72|25.72|27.67|25.67|0
1643713790000|2022-02-01 11:09:50|27.72|25.72|27.72|25.72|27.76|25.76|27.72|25.72|0
1643713810000|2022-02-01 11:10:10|27.67|25.67|27.53|25.53|27.72|25.72|27.53|25.53|0
1643713820000|2022-02-01 11:10:20|27.5|25.5|27.48|25.48|27.53|25.53|27.48|25.48|0
1643713830000|2022-02-01 11:10:30|27.53|25.53|27.5|25.5|27.58|25.58|27.5|25.5|0
1643713840000|2022-02-01 11:10:40|27.48|25.48|27.48|25.48|27.5|25.5|27.48|25.48|0
1643713850000|2022-02-01 11:10:50|27.39|25.39|27.36|25.36|27.39|25.39|27.34|25.34|0
1643713860000|2022-02-01 11:11:00|27.39|25.39|27.41|25.41|27.41|25.41|27.34|25.34|0
1643713870000|2022-02-01 11:11:10|27.46|25.46|27.44|25.44|27.46|25.46|27.44|25.44|0
1643713880000|2022-02-01 11:11:20|27.41|25.41|27.48|25.48|27.48|25.48|27.41|25.41|0
1643713890000|2022-02-01 11:11:30|27.79|25.79|27.67|25.67|27.79|25.79|27.67|25.67|0
1643713900000|2022-02-01 11:11:40|27.62|25.62|27.67|25.67|27.67|25.67|27.62|25.62|0
1643713910000|2022-02-01 11:11:50|27.72|25.72|27.69|25.69|27.72|25.72|27.67|25.67|0
1643713920000|2022-02-01 11:12:00|27.72|25.72|27.76|25.76|27.76|25.76|27.72|25.72|0
1643713930000|2022-02-01 11:12:10|27.79|25.79|27.81|25.81|27.86|25.86|27.79|25.79|0
1643713940000|2022-02-01 11:12:20|27.76|25.76|27.81|25.81|27.81|25.81|27.76|25.76|0
1643713950000|2022-02-01 11:12:30|27.76|25.76|27.74|25.74|27.76|25.76|27.72|25.72|0
1643713960000|2022-02-01 11:12:40|27.72|25.72|27.64|25.64|27.76|25.76|27.64|25.64|0
1643713970000|2022-02-01 11:12:50|27.53|25.53|27.53|25.53|27.57|25.57|27.53|25.53|0
1643713980000|2022-02-01 11:13:00|27.57|25.57|27.6|25.6|27.62|25.62|27.57|25.57|0
1643713990000|2022-02-01 11:13:10|27.57|25.57|27.55|25.55|27.6|25.6|27.55|25.55|0
1643714000000|2022-02-01 11:13:20|27.53|25.53|27.39|25.39|27.53|25.53|27.39|25.39|0
1643714010000|2022-02-01 11:13:30|27.34|25.34|27.39|25.39|27.39|25.39|27.34|25.34|0
1643714020000|2022-02-01 11:13:40|27.43|25.43|27.48|25.48|27.48|25.48|27.43|25.43|0
1643714030000|2022-02-01 11:13:50|27.34|25.34|27.39|25.39|27.39|25.39|27.34|25.34|0
1643714040000|2022-02-01 11:14:00|27.43|25.43|27.48|25.48|27.48|25.48|27.43|25.43|0
1643714050000|2022-02-01 11:14:10|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1643714060000|2022-02-01 11:14:20|27.39|25.39|27.11|25.11|27.39|25.39|27.11|25.11|0
1643714070000|2022-02-01 11:14:30|27.15|25.15|27.08|25.08|27.15|25.15|27.06|25.06|0
1643714080000|2022-02-01 11:14:40|27.06|25.06|27.11|25.11|27.11|25.11|27.06|25.06|0
1643714090000|2022-02-01 11:14:50|27.06|25.06|27.11|25.11|27.11|25.11|27.06|25.06|0
1643714100000|2022-02-01 11:15:00|27.2|25.2|27.25|25.25|27.39|25.39|27.2|25.2|0
1643714110000|2022-02-01 11:15:10|27.32|25.32|27.32|25.32|27.32|25.32|27.32|25.32|0
1643714120000|2022-02-01 11:15:20|27.29|25.29|27.25|25.25|27.29|25.29|27.25|25.25|0
1643714130000|2022-02-01 11:15:30|27.2|25.2|27.32|25.32|27.32|25.32|27.18|25.18|0
1643714140000|2022-02-01 11:15:40|27.29|25.29|27.25|25.25|27.29|25.29|27.25|25.25|0
1643714150000|2022-02-01 11:15:50|27.29|25.29|27.29|25.29|27.29|25.29|27.25|25.25|0
1643714160000|2022-02-01 11:16:00|27.39|25.39|27.36|25.36|27.39|25.39|27.34|25.34|0
1643714170000|2022-02-01 11:16:10|27.39|25.39|27.43|25.43|27.43|25.43|27.39|25.39|0
1643714180000|2022-02-01 11:16:20|27.45|25.45|27.5|25.5|27.5|25.5|27.45|25.45|0
1643714190000|2022-02-01 11:16:30|27.53|25.53|27.48|25.48|27.53|25.53|27.48|25.48|0
1643714200000|2022-02-01 11:16:40|27.43|25.43|27.39|25.39|27.43|25.43|27.39|25.39|0
1643714210000|2022-02-01 11:16:50|27.25|25.25|27.25|25.25|27.25|25.25|27.25|25.25|0
1643714220000|2022-02-01 11:17:00|27.18|25.18|27.18|25.18|27.18|25.18|27.15|25.15|0
1643714230000|2022-02-01 11:17:10|27.13|25.13|27.11|25.11|27.13|25.13|27.11|25.11|0
1643714240000|2022-02-01 11:17:20|27.13|25.13|27.15|25.15|27.15|25.15|27.11|25.11|0
1643714250000|2022-02-01 11:17:30|27.17|25.17|27.04|25.04|27.17|25.17|27.04|25.04|0
1643714260000|2022-02-01 11:17:40|27.01|25.01|26.92|24.92|27.01|25.01|26.92|24.92|0
1643714270000|2022-02-01 11:17:50|26.88|24.88|26.76|24.76|26.88|24.88|26.74|24.74|0
1643714280000|2022-02-01 11:18:00|26.88|24.88|26.83|24.83|26.88|24.88|26.83|24.83|0
1643714290000|2022-02-01 11:18:10|26.85|24.85|26.78|24.78|26.85|24.85|26.78|24.78|0
1643714300000|2022-02-01 11:18:20|26.74|24.74|26.74|24.74|26.76|24.76|26.74|24.74|0
1643714310000|2022-02-01 11:18:30|26.78|24.78|26.74|24.74|26.78|24.78|26.74|24.74|0
1643714320000|2022-02-01 11:18:40|26.76|24.76|26.74|24.74|26.81|24.81|26.74|24.74|0
1643714330000|2022-02-01 11:18:50|26.69|24.69|26.55|24.55|26.69|24.69|26.55|24.55|0
1643714340000|2022-02-01 11:19:00|26.62|24.62|26.69|24.69|26.69|24.69|26.6|24.6|0
1643714350000|2022-02-01 11:19:10|26.76|24.76|26.83|24.83|26.83|24.83|26.76|24.76|0
1643714360000|2022-02-01 11:19:20|26.39|24.39|26.42|24.42|26.51|24.51|26.39|24.39|0
1643714370000|2022-02-01 11:19:30|26.37|24.37|26.37|24.37|26.42|24.42|26.37|24.37|0
1643714380000|2022-02-01 11:19:40|26.46|24.46|26.49|24.49|26.51|24.51|26.46|24.46|0
1643714390000|2022-02-01 11:19:50|26.46|24.46|26.42|24.42|26.46|24.46|26.42|24.42|0
1643714400000|2022-02-01 11:20:00|26.55|24.55|26.6|24.6|26.65|24.65|26.55|24.55|0
1643714410000|2022-02-01 11:20:10|26.65|24.65|26.6|24.6|26.65|24.65|26.6|24.6|0
1643714420000|2022-02-01 11:20:20|26.65|24.65|26.74|24.74|26.74|24.74|26.65|24.65|0
1643714430000|2022-02-01 11:20:30|26.83|24.83|26.6|24.6|26.83|24.83|26.6|24.6|0
1643714440000|2022-02-01 11:20:40|26.51|24.51|26.55|24.55|26.55|24.55|26.51|24.51|0
1643714450000|2022-02-01 11:20:50|26.6|24.6|26.6|24.6|26.6|24.6|26.6|24.6|0
1643714460000|2022-02-01 11:21:00|26.69|24.69|26.69|24.69|26.69|24.69|26.69|24.69|0
1643714470000|2022-02-01 11:21:10|26.64|24.64|26.64|24.64|26.64|24.64|26.62|24.62|0
1643714480000|2022-02-01 11:21:20|26.6|24.6|26.64|24.64|26.64|24.64|26.55|24.55|0
1643714490000|2022-02-01 11:21:30|26.55|24.55|26.55|24.55|26.6|24.6|26.55|24.55|0
1643714500000|2022-02-01 11:21:40|26.58|24.58|26.64|24.64|26.64|24.64|26.58|24.58|0
1643714510000|2022-02-01 11:21:50|26.74|24.74|26.64|24.64|26.74|24.74|26.62|24.62|0
1643714520000|2022-02-01 11:22:00|26.67|24.67|26.8|24.8|26.8|24.8|26.64|24.64|0
1643714530000|2022-02-01 11:22:10|26.78|24.78|26.78|24.78|26.78|24.78|26.78|24.78|0
1643714540000|2022-02-01 11:22:20|26.8|24.8|26.78|24.78|26.83|24.83|26.78|24.78|0
1643714550000|2022-02-01 11:22:30|26.74|24.74|26.74|24.74|26.74|24.74|26.69|24.69|0
1643714560000|2022-02-01 11:22:40|26.69|24.69|26.64|24.64|26.74|24.74|26.64|24.64|0
1643714570000|2022-02-01 11:22:50|26.67|24.67|26.64|24.64|26.67|24.67|26.64|24.64|0
1643714580000|2022-02-01 11:23:00|26.67|24.67|26.67|24.67|26.69|24.69|26.67|24.67|0
1643714590000|2022-02-01 11:23:10|26.64|24.64|26.69|24.69|26.69|24.69|26.64|24.64|0
1643714600000|2022-02-01 11:23:20|26.6|24.6|26.64|24.64|26.64|24.64|26.6|24.6|0
1643714610000|2022-02-01 11:23:30|26.55|24.55|26.55|24.55|26.55|24.55|26.48|24.48|0
1643714620000|2022-02-01 11:23:40|26.57|24.57|26.55|24.55|26.62|24.62|26.55|24.55|0
1643714640000|2022-02-01 11:24:00|26.46|24.46|26.39|24.39|26.46|24.46|26.39|24.39|0
1643714650000|2022-02-01 11:24:10|26.42|24.42|26.6|24.6|26.6|24.6|26.42|24.42|0
1643714660000|2022-02-01 11:24:20|26.69|24.69|26.64|24.64|26.73|24.73|26.64|24.64|0
1643714670000|2022-02-01 11:24:30|26.6|24.6|26.64|24.64|26.64|24.64|26.6|24.6|0
1643714690000|2022-02-01 11:24:50|26.69|24.69|26.69|24.69|26.76|24.76|26.69|24.69|0
1643714700000|2022-02-01 11:25:00|26.64|24.64|26.64|24.64|26.69|24.69|26.64|24.64|0
1643714710000|2022-02-01 11:25:10|26.69|24.69|26.55|24.55|26.69|24.69|26.55|24.55|0
1643714720000|2022-02-01 11:25:20|26.64|24.64|26.6|24.6|26.64|24.64|26.6|24.6|0
1643714730000|2022-02-01 11:25:30|26.57|24.57|26.32|24.32|26.57|24.57|26.32|24.32|0
1643714740000|2022-02-01 11:25:40|26.37|24.37|26.44|24.44|26.44|24.44|26.37|24.37|0
1643714750000|2022-02-01 11:25:50|26.51|24.51|26.51|24.51|26.51|24.51|26.41|24.41|0
1643714760000|2022-02-01 11:26:00|26.46|24.46|26.46|24.46|26.48|24.48|26.46|24.46|0
1643714780000|2022-02-01 11:26:20|26.48|24.48|26.46|24.46|26.48|24.48|26.46|24.46|0
1643714790000|2022-02-01 11:26:30|26.44|24.44|26.37|24.37|26.48|24.48|26.37|24.37|0
1643714800000|2022-02-01 11:26:40|26.32|24.32|26.3|24.3|26.41|24.41|26.3|24.3|0
1643714810000|2022-02-01 11:26:50|26.32|24.32|26.48|24.48|26.48|24.48|26.32|24.32|0
1643714820000|2022-02-01 11:27:00|26.46|24.46|26.32|24.32|26.46|24.46|26.32|24.32|0
1643714830000|2022-02-01 11:27:10|26.41|24.41|26.12|24.12|26.41|24.41|26.12|24.12|0
1643714840000|2022-02-01 11:27:20|26.1|24.1|25.92|23.92|26.1|24.1|25.92|23.92|0
1643714850000|2022-02-01 11:27:30|25.96|23.96|26.12|24.12|26.12|24.12|25.96|23.96|0
1643714860000|2022-02-01 11:27:40|26.1|24.1|26.19|24.19|26.19|24.19|26.1|24.1|0
1643714870000|2022-02-01 11:27:50|26.14|24.14|26.12|24.12|26.14|24.14|26.05|24.05|0
1643714880000|2022-02-01 11:28:00|26.19|24.19|26.23|24.23|26.23|24.23|26.19|24.19|0
1643714890000|2022-02-01 11:28:10|26.28|24.28|26.23|24.23|26.28|24.28|26.23|24.23|0
1643714900000|2022-02-01 11:28:20|26.25|24.25|26.25|24.25|26.25|24.25|26.25|24.25|0
1643714910000|2022-02-01 11:28:30|26.19|24.19|26.25|24.25|26.25|24.25|26.19|24.19|0
1643714920000|2022-02-01 11:28:40|26.32|24.32|26.28|24.28|26.32|24.32|26.23|24.23|0
1643714930000|2022-02-01 11:28:50|26.23|24.23|26.14|24.14|26.23|24.23|26.14|24.14|0
1643714940000|2022-02-01 11:29:00|26.19|24.19|26.43|24.43|26.43|24.43|26.19|24.19|0
1643714950000|2022-02-01 11:29:10|26.41|24.41|26.41|24.41|26.46|24.46|26.39|24.39|0
1643714960000|2022-02-01 11:29:20|26.46|24.46|26.43|24.43|26.46|24.46|26.43|24.43|0
1643714970000|2022-02-01 11:29:30|26.37|24.37|26.41|24.41|26.41|24.41|26.37|24.37|0
1643714980000|2022-02-01 11:29:40|26.46|24.46|26.37|24.37|26.5|24.5|26.37|24.37|0
1643714990000|2022-02-01 11:29:50|26.32|24.32|26.32|24.32|26.32|24.32|26.32|24.32|0
1643715000000|2022-02-01 11:30:00|26.3|24.3|26.41|24.41|26.41|24.41|26.3|24.3|0
1643715010000|2022-02-01 11:30:10|26.46|24.46|26.55|24.55|26.55|24.55|26.46|24.46|0
1643715020000|2022-02-01 11:30:20|26.5|24.5|26.5|24.5|26.57|24.57|26.5|24.5|0
1643715030000|2022-02-01 11:30:30|26.41|24.41|26.41|24.41|26.41|24.41|26.39|24.39|0
1643715040000|2022-02-01 11:30:40|26.46|24.46|26.37|24.37|26.46|24.46|26.37|24.37|0
1643715050000|2022-02-01 11:30:50|26.32|24.32|26.28|24.28|26.32|24.32|26.23|24.23|0
1643715060000|2022-02-01 11:31:00|26.3|24.3|26.41|24.41|26.41|24.41|26.3|24.3|0
1643715070000|2022-02-01 11:31:10|26.46|24.46|26.37|24.37|26.46|24.46|26.37|24.37|0
1643715080000|2022-02-01 11:31:20|26.46|24.46|26.46|24.46|26.46|24.46|26.37|24.37|0
1643715090000|2022-02-01 11:31:30|26.41|24.41|26.5|24.5|26.5|24.5|26.41|24.41|0
1643715100000|2022-02-01 11:31:40|26.55|24.55|26.55|24.55|26.55|24.55|26.55|24.55|0
1643715110000|2022-02-01 11:31:50|26.5|24.5|26.59|24.59|26.59|24.59|26.5|24.5|0
1643715120000|2022-02-01 11:32:00|26.5|24.5|26.52|24.52|26.52|24.52|26.5|24.5|0
1643715130000|2022-02-01 11:32:10|26.5|24.5|26.52|24.52|26.52|24.52|26.5|24.5|0
1643715140000|2022-02-01 11:32:20|26.5|24.5|26.59|24.59|26.59|24.59|26.5|24.5|0
1643715150000|2022-02-01 11:32:30|26.64|24.64|26.64|24.64|26.64|24.64|26.59|24.59|0
1643715160000|2022-02-01 11:32:40|26.61|24.61|26.73|24.73|26.73|24.73|26.61|24.61|0
1643715170000|2022-02-01 11:32:50|26.75|24.75|26.68|24.68|26.75|24.75|26.68|24.68|0
1643715180000|2022-02-01 11:33:00|26.73|24.73|26.71|24.71|26.73|24.73|26.66|24.66|0
1643715190000|2022-02-01 11:33:10|26.73|24.73|26.66|24.66|26.73|24.73|26.66|24.66|0
1643715200000|2022-02-01 11:33:20|26.5|24.5|26.52|24.52|26.52|24.52|26.5|24.5|0
1643715210000|2022-02-01 11:33:30|26.5|24.5|26.5|24.5|26.5|24.5|26.5|24.5|0
1643715220000|2022-02-01 11:33:40|26.59|24.59|26.68|24.68|26.68|24.68|26.59|24.59|0
1643715230000|2022-02-01 11:33:50|26.66|24.66|26.68|24.68|26.68|24.68|26.66|24.66|0
1643715240000|2022-02-01 11:34:00|26.75|24.75|26.68|24.68|26.75|24.75|26.68|24.68|0
1643715250000|2022-02-01 11:34:10|26.77|24.77|26.77|24.77|26.77|24.77|26.77|24.77|0
1643715260000|2022-02-01 11:34:20|26.82|24.82|26.77|24.77|26.82|24.82|26.77|24.77|0
1643715270000|2022-02-01 11:34:30|26.75|24.75|26.82|24.82|26.82|24.82|26.75|24.75|0
1643715280000|2022-02-01 11:34:40|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1643715290000|2022-02-01 11:34:50|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1643715300000|2022-02-01 11:35:00|26.87|24.87|26.87|24.87|26.87|24.87|26.84|24.84|0
1643715310000|2022-02-01 11:35:10|26.84|24.84|26.84|24.84|26.87|24.87|26.82|24.82|0
1643715320000|2022-02-01 11:35:20|26.82|24.82|26.84|24.84|26.84|24.84|26.82|24.82|0
1643715330000|2022-02-01 11:35:30|26.87|24.87|26.8|24.8|26.87|24.87|26.77|24.77|0
1643715340000|2022-02-01 11:35:40|26.82|24.82|26.87|24.87|26.87|24.87|26.82|24.82|0
1643715350000|2022-02-01 11:35:50|26.84|24.84|26.82|24.82|26.84|24.84|26.82|24.82|0
1643715360000|2022-02-01 11:36:00|26.84|24.84|26.87|24.87|26.87|24.87|26.84|24.84|0
1643715370000|2022-02-01 11:36:10|26.84|24.84|26.89|24.89|26.91|24.91|26.84|24.84|0
1643715380000|2022-02-01 11:36:20|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1643715390000|2022-02-01 11:36:30|26.84|24.84|26.73|24.73|26.84|24.84|26.73|24.73|0
1643715400000|2022-02-01 11:36:40|26.77|24.77|26.77|24.77|26.77|24.77|26.77|24.77|0
1643715410000|2022-02-01 11:36:50|26.66|24.66|26.73|24.73|26.73|24.73|26.66|24.66|0
1643715440000|2022-02-01 11:37:20|26.84|24.84|26.8|24.8|26.84|24.84|26.8|24.8|0
1643715450000|2022-02-01 11:37:30|26.77|24.77|26.84|24.84|26.84|24.84|26.77|24.77|0
1643715460000|2022-02-01 11:37:40|26.91|24.91|26.91|24.91|26.96|24.96|26.91|24.91|0
1643715470000|2022-02-01 11:37:50|26.96|24.96|26.96|24.96|26.96|24.96|26.96|24.96|0
1643715490000|2022-02-01 11:38:10|26.98|24.98|27.02|25.02|27.02|25.02|26.98|24.98|0
1643715500000|2022-02-01 11:38:20|26.96|24.96|26.96|24.96|26.96|24.96|26.91|24.91|0
1643715510000|2022-02-01 11:38:30|26.91|24.91|26.93|24.93|26.93|24.93|26.91|24.91|0
1643715520000|2022-02-01 11:38:40|26.96|24.96|26.96|24.96|26.96|24.96|26.96|24.96|0
1643715530000|2022-02-01 11:38:50|26.86|24.86|26.68|24.68|26.86|24.86|26.68|24.68|0
1643715540000|2022-02-01 11:39:00|26.73|24.73|26.82|24.82|26.82|24.82|26.73|24.73|0
1643715560000|2022-02-01 11:39:20|26.73|24.73|26.73|24.73|26.73|24.73|26.68|24.68|0
1643715570000|2022-02-01 11:39:30|26.63|24.63|26.59|24.59|26.63|24.63|26.59|24.59|0
1643715580000|2022-02-01 11:39:40|26.57|24.57|26.59|24.59|26.59|24.59|26.54|24.54|0
1643715590000|2022-02-01 11:39:50|26.38|24.38|26.38|24.38|26.38|24.38|26.38|24.38|0
1643715600000|2022-02-01 11:40:00|26.41|24.41|26.61|24.61|26.61|24.61|26.41|24.41|0
1643715610000|2022-02-01 11:40:10|26.59|24.59|26.77|24.77|26.77|24.77|26.59|24.59|0
1643715620000|2022-02-01 11:40:20|26.84|24.84|26.82|24.82|26.84|24.84|26.82|24.82|0
1643715630000|2022-02-01 11:40:30|26.63|24.63|26.66|24.66|26.75|24.75|26.63|24.63|0
1643715640000|2022-02-01 11:40:40|26.63|24.63|26.5|24.5|26.63|24.63|26.5|24.5|0
1643715650000|2022-02-01 11:40:50|26.45|24.45|26.27|24.27|26.45|24.45|26.27|24.27|0
1643715660000|2022-02-01 11:41:00|26.11|24.11|26.16|24.16|26.16|24.16|26.11|24.11|0
1643715670000|2022-02-01 11:41:10|26.14|24.14|26.25|24.25|26.25|24.25|26.14|24.14|0
1643715680000|2022-02-01 11:41:20|26.27|24.27|26.27|24.27|26.36|24.36|26.27|24.27|0
1643715690000|2022-02-01 11:41:30|26.29|24.29|26.41|24.41|26.41|24.41|26.29|24.29|0
1643715700000|2022-02-01 11:41:40|26.45|24.45|26.36|24.36|26.45|24.45|26.36|24.36|0
1643715710000|2022-02-01 11:41:50|26.27|24.27|26.32|24.32|26.34|24.34|26.27|24.27|0
1643715720000|2022-02-01 11:42:00|26.27|24.27|26.32|24.32|26.32|24.32|26.27|24.27|0
1643715730000|2022-02-01 11:42:10|26.36|24.36|26.18|24.18|26.36|24.36|26.14|24.14|0
1643715740000|2022-02-01 11:42:20|26.27|24.27|26.23|24.23|26.27|24.27|26.23|24.23|0
1643715750000|2022-02-01 11:42:30|26.2|24.2|26.27|24.27|26.32|24.32|26.2|24.2|0
1643715760000|2022-02-01 11:42:40|26.32|24.32|26.22|24.22|26.32|24.32|26.22|24.22|0
1643715770000|2022-02-01 11:42:50|26.27|24.27|26.27|24.27|26.32|24.32|26.27|24.27|0
1643715780000|2022-02-01 11:43:00|26.22|24.22|26.18|24.18|26.22|24.22|26.18|24.18|0
1643715790000|2022-02-01 11:43:10|26.22|24.22|26.13|24.13|26.22|24.22|26.13|24.13|0
1643715800000|2022-02-01 11:43:20|26.18|24.18|26.16|24.16|26.18|24.18|26.13|24.13|0
1643715810000|2022-02-01 11:43:30|26.11|24.11|26.13|24.13|26.13|24.13|26.09|24.09|0
1643715820000|2022-02-01 11:43:40|26.18|24.18|26.18|24.18|26.18|24.18|26.18|24.18|0
1643715830000|2022-02-01 11:43:50|26.13|24.13|26.27|24.27|26.27|24.27|26.13|24.13|0
1643715840000|2022-02-01 11:44:00|26.22|24.22|26.22|24.22|26.27|24.27|26.22|24.22|0
1643715850000|2022-02-01 11:44:10|26.18|24.18|26.04|24.04|26.22|24.22|26.04|24.04|0
1643715860000|2022-02-01 11:44:20|26.09|24.09|26|24|26.09|24.09|26|24|0
1643715870000|2022-02-01 11:44:30|25.93|23.93|26|24|26|24|25.93|23.93|0
1643715880000|2022-02-01 11:44:40|26.04|24.04|25.95|23.95|26.04|24.04|25.95|23.95|0
1643715890000|2022-02-01 11:44:50|26|24|26|24|26.02|24.02|26|24|0
1643715900000|2022-02-01 11:45:00|25.95|23.95|25.95|23.95|26.04|24.04|25.95|23.95|0
1643715910000|2022-02-01 11:45:10|26.02|24.02|26.13|24.13|26.13|24.13|26|24|0
1643715920000|2022-02-01 11:45:20|26.18|24.18|26.27|24.27|26.27|24.27|26.18|24.18|0
1643715930000|2022-02-01 11:45:30|26.29|24.29|26.18|24.18|26.29|24.29|26.13|24.13|0
1643715940000|2022-02-01 11:45:40|26.15|24.15|26.18|24.18|26.18|24.18|26.15|24.15|0
1643715950000|2022-02-01 11:45:50|26.22|24.22|26.2|24.2|26.22|24.22|26.18|24.18|0
1643715960000|2022-02-01 11:46:00|26.18|24.18|26.13|24.13|26.18|24.18|26.13|24.13|0
1643715970000|2022-02-01 11:46:10|26.09|24.09|26.15|24.15|26.15|24.15|26.09|24.09|0
1643715980000|2022-02-01 11:46:20|26.18|24.18|26.22|24.22|26.22|24.22|26.18|24.18|0
1643715990000|2022-02-01 11:46:30|26.18|24.18|26.2|24.2|26.22|24.22|26.18|24.18|0
1643716000000|2022-02-01 11:46:40|26.24|24.24|26.22|24.22|26.24|24.24|26.22|24.22|0
1643716010000|2022-02-01 11:46:50|26.18|24.18|26.13|24.13|26.18|24.18|26.13|24.13|0
1643716020000|2022-02-01 11:47:00|26.15|24.15|26.09|24.09|26.15|24.15|26.09|24.09|0
1643716030000|2022-02-01 11:47:10|26.04|24.04|25.91|23.91|26.04|24.04|25.91|23.91|0
1643716040000|2022-02-01 11:47:20|25.82|23.82|25.82|23.82|25.86|23.86|25.82|23.82|0
1643716050000|2022-02-01 11:47:30|25.86|23.86|25.95|23.95|25.95|23.95|25.86|23.86|0
1643716060000|2022-02-01 11:47:40|26|24|26.18|24.18|26.18|24.18|26|24|0
1643716070000|2022-02-01 11:47:50|26.22|24.22|26.22|24.22|26.22|24.22|26.22|24.22|0
1643716080000|2022-02-01 11:48:00|26.27|24.27|26.2|24.2|26.27|24.27|26.2|24.2|0
1643716090000|2022-02-01 11:48:10|26.22|24.22|26.22|24.22|26.27|24.27|26.22|24.22|0
1643716100000|2022-02-01 11:48:20|26.27|24.27|26.27|24.27|26.27|24.27|26.24|24.24|0
1643716110000|2022-02-01 11:48:30|26.31|24.31|26.31|24.31|26.31|24.31|26.18|24.18|0
1643716120000|2022-02-01 11:48:40|26.27|24.27|26.31|24.31|26.31|24.31|26.24|24.24|0
1643716130000|2022-02-01 11:48:50|26.36|24.36|26.42|24.42|26.42|24.42|26.36|24.36|0
1643716140000|2022-02-01 11:49:00|26.4|24.4|26.36|24.36|26.4|24.4|26.36|24.36|0
1643716150000|2022-02-01 11:49:10|26.27|24.27|26.36|24.36|26.4|24.4|26.27|24.27|0
1643716160000|2022-02-01 11:49:20|26.4|24.4|26.45|24.45|26.45|24.45|26.36|24.36|0
1643716170000|2022-02-01 11:49:30|26.36|24.36|26.36|24.36|26.36|24.36|26.36|24.36|0
1643716200000|2022-02-01 11:50:00|26.4|24.4|26.4|24.4|26.4|24.4|26.4|24.4|0
1643716210000|2022-02-01 11:50:10|26.36|24.36|26.4|24.4|26.4|24.4|26.36|24.36|0
1643716220000|2022-02-01 11:50:20|26.54|24.54|26.58|24.58|26.58|24.58|26.54|24.54|0
1643716230000|2022-02-01 11:50:30|26.65|24.65|26.54|24.54|26.65|24.65|26.54|24.54|0
1643716240000|2022-02-01 11:50:40|26.49|24.49|26.49|24.49|26.49|24.49|26.49|24.49|0
1643716250000|2022-02-01 11:50:50|26.54|24.54|26.54|24.54|26.54|24.54|26.54|24.54|0
1643716260000|2022-02-01 11:51:00|26.49|24.49|26.4|24.4|26.49|24.49|26.4|24.4|0
1643716270000|2022-02-01 11:51:10|26.49|24.49|26.49|24.49|26.49|24.49|26.45|24.45|0
1643716280000|2022-02-01 11:51:20|26.45|24.45|26.54|24.54|26.54|24.54|26.45|24.45|0
1643716290000|2022-02-01 11:51:30|26.49|24.49|26.54|24.54|26.54|24.54|26.49|24.49|0
1643716300000|2022-02-01 11:51:40|26.49|24.49|26.49|24.49|26.49|24.49|26.49|24.49|0
1643716310000|2022-02-01 11:51:50|26.45|24.45|26.49|24.49|26.49|24.49|26.45|24.45|0
1643716320000|2022-02-01 11:52:00|26.54|24.54|26.45|24.45|26.54|24.54|26.45|24.45|0
1643716330000|2022-02-01 11:52:10|26.4|24.4|26.45|24.45|26.45|24.45|26.4|24.4|0
1643716340000|2022-02-01 11:52:20|26.54|24.54|26.49|24.49|26.54|24.54|26.49|24.49|0
1643716350000|2022-02-01 11:52:30|26.45|24.45|26.49|24.49|26.49|24.49|26.45|24.45|0
1643716360000|2022-02-01 11:52:40|26.45|24.45|26.45|24.45|26.45|24.45|26.45|24.45|0
1643716370000|2022-02-01 11:52:50|26.49|24.49|26.49|24.49|26.49|24.49|26.49|24.49|0
1643716380000|2022-02-01 11:53:00|26.47|24.47|26.49|24.49|26.49|24.49|26.47|24.47|0
1643716390000|2022-02-01 11:53:10|26.47|24.47|26.58|24.58|26.58|24.58|26.47|24.47|0
1643716400000|2022-02-01 11:53:20|26.54|24.54|26.49|24.49|26.58|24.58|26.49|24.49|0
1643716410000|2022-02-01 11:53:30|26.4|24.4|26.45|24.45|26.45|24.45|26.4|24.4|0
1643716420000|2022-02-01 11:53:40|26.54|24.54|26.49|24.49|26.54|24.54|26.49|24.49|0
1643716430000|2022-02-01 11:53:50|26.45|24.45|26.45|24.45|26.45|24.45|26.45|24.45|0
1643716440000|2022-02-01 11:54:00|26.49|24.49|26.38|24.38|26.49|24.49|26.35|24.35|0
1643716450000|2022-02-01 11:54:10|26.35|24.35|26.35|24.35|26.35|24.35|26.35|24.35|0
1643716460000|2022-02-01 11:54:20|26.4|24.4|26.4|24.4|26.4|24.4|26.4|24.4|0
1643716470000|2022-02-01 11:54:30|26.35|24.35|26.4|24.4|26.4|24.4|26.35|24.35|0
1643716480000|2022-02-01 11:54:40|26.35|24.35|26.22|24.22|26.35|24.35|26.22|24.22|0
1643716490000|2022-02-01 11:54:50|26.17|24.17|26.22|24.22|26.22|24.22|26.17|24.17|0
1643716500000|2022-02-01 11:55:00|26.26|24.26|26.31|24.31|26.35|24.35|26.26|24.26|0
1643716510000|2022-02-01 11:55:10|26.35|24.35|26.26|24.26|26.35|24.35|26.26|24.26|0
1643716520000|2022-02-01 11:55:20|26.22|24.22|26.13|24.13|26.22|24.22|26.13|24.13|0
1643716530000|2022-02-01 11:55:30|26.04|24.04|26.17|24.17|26.17|24.17|26.04|24.04|0
1643716540000|2022-02-01 11:55:40|26.13|24.13|26.13|24.13|26.13|24.13|26.13|24.13|0
1643716550000|2022-02-01 11:55:50|26.24|24.24|26.22|24.22|26.26|24.26|26.19|24.19|0
1643716560000|2022-02-01 11:56:00|26.19|24.19|26.31|24.31|26.31|24.31|26.19|24.19|0
1643716570000|2022-02-01 11:56:10|26.33|24.33|26.28|24.28|26.33|24.33|26.28|24.28|0
1643716580000|2022-02-01 11:56:20|26.26|24.26|26.31|24.31|26.31|24.31|26.24|24.24|0
1643716590000|2022-02-01 11:56:30|26.26|24.26|26.19|24.19|26.26|24.26|26.19|24.19|0
1643716600000|2022-02-01 11:56:40|26.08|24.08|26.04|24.04|26.1|24.1|26.04|24.04|0
1643716610000|2022-02-01 11:56:50|26.08|24.08|26.04|24.04|26.1|24.1|26.04|24.04|0
1643716620000|2022-02-01 11:57:00|26.08|24.08|25.99|23.99|26.08|24.08|25.97|23.97|0
1643716630000|2022-02-01 11:57:10|26.04|24.04|26.04|24.04|26.04|24.04|25.99|23.99|0
1643716640000|2022-02-01 11:57:20|25.99|23.99|26.04|24.04|26.04|24.04|25.99|23.99|0
1643716650000|2022-02-01 11:57:30|26.06|24.06|26.04|24.04|26.06|24.06|26.04|24.04|0
1643716660000|2022-02-01 11:57:40|25.99|23.99|25.99|23.99|26.04|24.04|25.99|23.99|0
1643716670000|2022-02-01 11:57:50|26.01|24.01|26.04|24.04|26.04|24.04|25.99|23.99|0
1643716680000|2022-02-01 11:58:00|26.01|24.01|26.1|24.1|26.1|24.1|26.01|24.01|0
1643716690000|2022-02-01 11:58:10|26.13|24.13|26.35|24.35|26.35|24.35|26.13|24.13|0
1643716700000|2022-02-01 11:58:20|26.31|24.31|26.35|24.35|26.35|24.35|26.26|24.26|0
1643716710000|2022-02-01 11:58:30|26.31|24.31|26.31|24.31|26.31|24.31|26.31|24.31|0
1643716720000|2022-02-01 11:58:40|26.35|24.35|26.49|24.49|26.49|24.49|26.35|24.35|0
1643716730000|2022-02-01 11:58:50|26.44|24.44|26.42|24.42|26.44|24.44|26.42|24.42|0
1643716740000|2022-02-01 11:59:00|26.44|24.44|26.44|24.44|26.44|24.44|26.4|24.4|0
1643716760000|2022-02-01 11:59:20|26.42|24.42|26.42|24.42|26.42|24.42|26.42|24.42|0
1643716770000|2022-02-01 11:59:30|26.49|24.49|26.31|24.31|26.49|24.49|26.31|24.31|0
1643716790000|2022-02-01 11:59:50|26.35|24.35|25.99|23.99|26.4|24.4|25.99|23.99|0
1643716800000|2022-02-01 12:00:00|25.97|23.97|26.08|24.08|26.08|24.08|25.95|23.95|0
1643716810000|2022-02-01 12:00:10|26.1|24.1|26.17|24.17|26.17|24.17|26.1|24.1|0
1643716820000|2022-02-01 12:00:20|26.13|24.13|26.19|24.19|26.19|24.19|26.1|24.1|0
1643716830000|2022-02-01 12:00:30|26.15|24.15|26.17|24.17|26.17|24.17|26.13|24.13|0
1643716840000|2022-02-01 12:00:40|26.22|24.22|26.26|24.26|26.26|24.26|26.22|24.22|0
1643716850000|2022-02-01 12:00:50|26.22|24.22|26.17|24.17|26.22|24.22|26.17|24.17|0
1643716860000|2022-02-01 12:01:00|26.22|24.22|26.17|24.17|26.31|24.31|26.17|24.17|0
1643716870000|2022-02-01 12:01:10|26.13|24.13|26.22|24.22|26.22|24.22|26.13|24.13|0
1643716880000|2022-02-01 12:01:20|26.26|24.26|26.12|24.12|26.26|24.26|26.12|24.12|0
1643716890000|2022-02-01 12:01:30|26.19|24.19|26.12|24.12|26.19|24.19|26.12|24.12|0
1643716900000|2022-02-01 12:01:40|26.04|24.04|25.95|23.95|26.08|24.08|25.95|23.95|0
1643716910000|2022-02-01 12:01:50|25.97|23.97|26.01|24.01|26.01|24.01|25.97|23.97|0
1643716920000|2022-02-01 12:02:00|26.03|24.03|26.03|24.03|26.03|24.03|25.99|23.99|0
1643716930000|2022-02-01 12:02:10|25.99|23.99|26.01|24.01|26.03|24.03|25.99|23.99|0
1643716940000|2022-02-01 12:02:20|25.99|23.99|26.01|24.01|26.03|24.03|25.99|23.99|0
1643716950000|2022-02-01 12:02:30|25.97|23.97|26.03|24.03|26.03|24.03|25.97|23.97|0
1643716960000|2022-02-01 12:02:40|25.95|23.95|25.81|23.81|25.95|23.95|25.81|23.81|0
1643716980000|2022-02-01 12:03:00|25.9|23.9|26.03|24.03|26.03|24.03|25.9|23.9|0
1643716990000|2022-02-01 12:03:10|26.12|24.12|26.26|24.26|26.26|24.26|26.12|24.12|0
1643717000000|2022-02-01 12:03:20|26.21|24.21|26.33|24.33|26.35|24.35|26.21|24.21|0
1643717010000|2022-02-01 12:03:30|26.3|24.3|26.19|24.19|26.3|24.3|26.17|24.17|0
1643717020000|2022-02-01 12:03:40|26.21|24.21|26.26|24.26|26.26|24.26|26.21|24.21|0
1643717030000|2022-02-01 12:03:50|26.3|24.3|26.26|24.26|26.3|24.3|26.26|24.26|0
1643717050000|2022-02-01 12:04:10|26.17|24.17|26.12|24.12|26.21|24.21|26.12|24.12|0
1643717060000|2022-02-01 12:04:20|26.17|24.17|26.12|24.12|26.17|24.17|26.12|24.12|0
1643717070000|2022-02-01 12:04:30|26.03|24.03|26.08|24.08|26.08|24.08|26.03|24.03|0
1643717080000|2022-02-01 12:04:40|26.06|24.06|25.99|23.99|26.06|24.06|25.99|23.99|0
1643717090000|2022-02-01 12:04:50|26.01|24.01|25.99|23.99|26.01|24.01|25.99|23.99|0
1643717100000|2022-02-01 12:05:00|26.03|24.03|25.9|23.9|26.03|24.03|25.9|23.9|0
1643717110000|2022-02-01 12:05:10|25.88|23.88|25.85|23.85|25.88|23.88|25.81|23.81|0
1643717120000|2022-02-01 12:05:20|25.9|23.9|25.94|23.94|25.94|23.94|25.9|23.9|0
1643717130000|2022-02-01 12:05:30|25.99|23.99|25.99|23.99|25.99|23.99|25.99|23.99|0
1643717140000|2022-02-01 12:05:40|26.03|24.03|26.03|24.03|26.03|24.03|26.03|24.03|0
1643717150000|2022-02-01 12:05:50|26.17|24.17|26.19|24.19|26.19|24.19|26.08|24.08|0
1643717160000|2022-02-01 12:06:00|26.21|24.21|26.26|24.26|26.26|24.26|26.21|24.21|0
1643717170000|2022-02-01 12:06:10|26.3|24.3|26.39|24.39|26.39|24.39|26.3|24.3|0
1643717180000|2022-02-01 12:06:20|26.41|24.41|26.35|24.35|26.41|24.41|26.35|24.35|0
1643717190000|2022-02-01 12:06:30|26.21|24.21|26.19|24.19|26.21|24.21|26.19|24.19|0
1643717200000|2022-02-01 12:06:40|26.21|24.21|26.26|24.26|26.26|24.26|26.21|24.21|0
1643717210000|2022-02-01 12:06:50|26.19|24.19|26.21|24.21|26.21|24.21|26.19|24.19|0
1643717220000|2022-02-01 12:07:00|26.26|24.26|26.3|24.3|26.3|24.3|26.21|24.21|0
1643717230000|2022-02-01 12:07:10|26.26|24.26|26.44|24.44|26.44|24.44|26.26|24.26|0
1643717240000|2022-02-01 12:07:20|26.46|24.46|26.48|24.48|26.48|24.48|26.46|24.46|0
1643717250000|2022-02-01 12:07:30|26.41|24.41|26.41|24.41|26.44|24.44|26.41|24.41|0
1643717260000|2022-02-01 12:07:40|26.37|24.37|26.3|24.3|26.37|24.37|26.3|24.3|0
1643717270000|2022-02-01 12:07:50|26.32|24.32|26.3|24.3|26.35|24.35|26.3|24.3|0
1643717280000|2022-02-01 12:08:00|26.35|24.35|26.35|24.35|26.35|24.35|26.3|24.3|0
1643717290000|2022-02-01 12:08:10|26.39|24.39|26.32|24.32|26.39|24.39|26.3|24.3|0
1643717300000|2022-02-01 12:08:20|26.35|24.35|26.35|24.35|26.35|24.35|26.35|24.35|0
1643717310000|2022-02-01 12:08:30|26.23|24.23|26.1|24.1|26.23|24.23|26.1|24.1|0
1643717320000|2022-02-01 12:08:40|26.03|24.03|26.08|24.08|26.08|24.08|26.03|24.03|0
1643717330000|2022-02-01 12:08:50|26.03|24.03|25.99|23.99|26.03|24.03|25.99|23.99|0
1643717340000|2022-02-01 12:09:00|26.03|24.03|25.96|23.96|26.03|24.03|25.96|23.96|0
1643717350000|2022-02-01 12:09:10|25.99|23.99|26.03|24.03|26.03|24.03|25.99|23.99|0
1643717360000|2022-02-01 12:09:20|26.08|24.08|26.21|24.21|26.21|24.21|26.08|24.08|0
1643717370000|2022-02-01 12:09:30|26.19|24.19|26.21|24.21|26.21|24.21|26.19|24.19|0
1643717380000|2022-02-01 12:09:40|26.17|24.17|26.21|24.21|26.21|24.21|26.17|24.17|0
1643717390000|2022-02-01 12:09:50|26.26|24.26|26.26|24.26|26.26|24.26|26.26|24.26|0
1643717400000|2022-02-01 12:10:00|26.21|24.21|26.53|24.53|26.53|24.53|26.21|24.21|0
1643717410000|2022-02-01 12:10:10|26.57|24.57|26.48|24.48|26.57|24.57|26.48|24.48|0
1643717420000|2022-02-01 12:10:20|26.5|24.5|26.57|24.57|26.57|24.57|26.5|24.5|0
1643717430000|2022-02-01 12:10:30|26.55|24.55|26.53|24.53|26.57|24.57|26.53|24.53|0
1643717440000|2022-02-01 12:10:40|26.39|24.39|26.37|24.37|26.39|24.39|26.35|24.35|0
1643717450000|2022-02-01 12:10:50|26.35|24.35|26.46|24.46|26.46|24.46|26.35|24.35|0
1643717460000|2022-02-01 12:11:00|26.5|24.5|26.53|24.53|26.53|24.53|26.5|24.5|0
1643717470000|2022-02-01 12:11:10|26.5|24.5|26.53|24.53|26.53|24.53|26.5|24.5|0
1643717480000|2022-02-01 12:11:20|26.5|24.5|26.5|24.5|26.5|24.5|26.44|24.44|0
1643717490000|2022-02-01 12:11:30|26.48|24.48|26.39|24.39|26.48|24.48|26.39|24.39|0
1643717500000|2022-02-01 12:11:40|26.44|24.44|26.44|24.44|26.44|24.44|26.44|24.44|0
1643717510000|2022-02-01 12:11:50|26.48|24.48|26.44|24.44|26.48|24.48|26.44|24.44|0
1643717520000|2022-02-01 12:12:00|26.46|24.46|26.57|24.57|26.57|24.57|26.44|24.44|0
1643717530000|2022-02-01 12:12:10|26.59|24.59|26.57|24.57|26.62|24.62|26.57|24.57|0
1643717540000|2022-02-01 12:12:20|26.59|24.59|26.66|24.66|26.66|24.66|26.59|24.59|0
1643717550000|2022-02-01 12:12:30|26.62|24.62|26.57|24.57|26.62|24.62|26.53|24.53|0
1643717560000|2022-02-01 12:12:40|26.62|24.62|26.64|24.64|26.64|24.64|26.62|24.62|0
1643717570000|2022-02-01 12:12:50|26.66|24.66|26.62|24.62|26.66|24.66|26.62|24.62|0
1643717580000|2022-02-01 12:13:00|26.66|24.66|26.66|24.66|26.66|24.66|26.66|24.66|0
1643717590000|2022-02-01 12:13:10|26.57|24.57|26.41|24.41|26.57|24.57|26.37|24.37|0
1643717600000|2022-02-01 12:13:20|26.43|24.43|26.48|24.48|26.48|24.48|26.39|24.39|0
1643717610000|2022-02-01 12:13:30|26.39|24.39|26.39|24.39|26.39|24.39|26.39|24.39|0
1643717620000|2022-02-01 12:13:40|26.37|24.37|26.34|24.34|26.37|24.37|26.34|24.34|0
1643717630000|2022-02-01 12:13:50|26.39|24.39|26.39|24.39|26.39|24.39|26.34|24.34|0
1643717640000|2022-02-01 12:14:00|26.34|24.34|26.21|24.21|26.34|24.34|26.21|24.21|0
1643717650000|2022-02-01 12:14:10|26.25|24.25|26.21|24.21|26.25|24.25|26.21|24.21|0
1643717660000|2022-02-01 12:14:20|26.07|24.07|26.16|24.16|26.16|24.16|26.07|24.07|0
1643717670000|2022-02-01 12:14:30|26.12|24.12|26.16|24.16|26.16|24.16|26.12|24.12|0
1643717680000|2022-02-01 12:14:40|26.21|24.21|26.21|24.21|26.21|24.21|26.16|24.16|0
1643717690000|2022-02-01 12:14:50|26.18|24.18|26.16|24.16|26.18|24.18|26.16|24.16|0
1643717700000|2022-02-01 12:15:00|26.18|24.18|26.25|24.25|26.27|24.27|26.18|24.18|0
1643717710000|2022-02-01 12:15:10|26.3|24.3|26.34|24.34|26.34|24.34|26.3|24.3|0
1643717720000|2022-02-01 12:15:20|26.39|24.39|26.41|24.41|26.41|24.41|26.39|24.39|0
1643717730000|2022-02-01 12:15:30|26.43|24.43|26.25|24.25|26.43|24.43|26.25|24.25|0
1643717740000|2022-02-01 12:15:40|26.3|24.3|26.34|24.34|26.39|24.39|26.3|24.3|0
1643717750000|2022-02-01 12:15:50|26.36|24.36|26.48|24.48|26.52|24.52|26.36|24.36|0
1643717760000|2022-02-01 12:16:00|26.5|24.5|26.5|24.5|26.5|24.5|26.5|24.5|0
1643717770000|2022-02-01 12:16:10|26.48|24.48|26.43|24.43|26.48|24.48|26.43|24.43|0
1643717780000|2022-02-01 12:16:20|26.48|24.48|26.48|24.48|26.48|24.48|26.48|24.48|0
1643717790000|2022-02-01 12:16:30|26.43|24.43|26.48|24.48|26.48|24.48|26.43|24.43|0
1643717800000|2022-02-01 12:16:40|26.43|24.43|26.43|24.43|26.43|24.43|26.43|24.43|0
1643717810000|2022-02-01 12:16:50|26.3|24.3|26.25|24.25|26.3|24.3|26.25|24.25|0
1643717820000|2022-02-01 12:17:00|26.27|24.27|26.25|24.25|26.34|24.34|26.25|24.25|0
1643717830000|2022-02-01 12:17:10|26.16|24.16|26.14|24.14|26.16|24.16|26.14|24.14|0
1643717840000|2022-02-01 12:17:20|26.16|24.16|26.14|24.14|26.16|24.16|26.14|24.14|0
1643717850000|2022-02-01 12:17:30|26.07|24.07|26.07|24.07|26.12|24.12|26.07|24.07|0
1643717860000|2022-02-01 12:17:40|26.09|24.09|26.03|24.03|26.12|24.12|26.03|24.03|0
1643717870000|2022-02-01 12:17:50|25.98|23.98|25.98|23.98|25.98|23.98|25.98|23.98|0
1643717880000|2022-02-01 12:18:00|25.94|23.94|25.96|23.96|26.03|24.03|25.94|23.94|0
1643717890000|2022-02-01 12:18:10|25.94|23.94|25.85|23.85|25.94|23.94|25.85|23.85|0
1643717900000|2022-02-01 12:18:20|25.8|23.8|25.8|23.8|25.85|23.85|25.8|23.8|0
1643717910000|2022-02-01 12:18:30|25.85|23.85|25.89|23.89|25.89|23.89|25.85|23.85|0
1643717920000|2022-02-01 12:18:40|25.94|23.94|26.09|24.09|26.09|24.09|25.94|23.94|0
1643717930000|2022-02-01 12:18:50|26.05|24.05|26.07|24.07|26.07|24.07|26.03|24.03|0
1643717940000|2022-02-01 12:19:00|26.03|24.03|26.07|24.07|26.07|24.07|26.03|24.03|0
1643717950000|2022-02-01 12:19:10|26.14|24.14|26.21|24.21|26.21|24.21|26.14|24.14|0
1643717960000|2022-02-01 12:19:20|26.16|24.16|26.14|24.14|26.16|24.16|26.12|24.12|0
1643717970000|2022-02-01 12:19:30|26.12|24.12|25.98|23.98|26.12|24.12|25.98|23.98|0
1643717980000|2022-02-01 12:19:40|26.03|24.03|26.07|24.07|26.07|24.07|26.03|24.03|0
1643717990000|2022-02-01 12:19:50|26.12|24.12|26.12|24.12|26.12|24.12|26.12|24.12|0
1643718000000|2022-02-01 12:20:00|26.25|24.25|26.3|24.3|26.3|24.3|26.25|24.25|0
1643718010000|2022-02-01 12:20:10|26.25|24.25|26.25|24.25|26.25|24.25|26.25|24.25|0
1643718020000|2022-02-01 12:20:20|26.3|24.3|26.34|24.34|26.34|24.34|26.3|24.3|0
1643718030000|2022-02-01 12:20:30|26.29|24.29|26.34|24.34|26.34|24.34|26.29|24.29|0
1643718040000|2022-02-01 12:20:40|26.39|24.39|26.34|24.34|26.39|24.39|26.29|24.29|0
1643718050000|2022-02-01 12:20:50|26.29|24.29|26.27|24.27|26.32|24.32|26.27|24.27|0
1643718060000|2022-02-01 12:21:00|26.34|24.34|26.34|24.34|26.34|24.34|26.34|24.34|0
1643718070000|2022-02-01 12:21:10|26.39|24.39|26.39|24.39|26.39|24.39|26.39|24.39|0
1643718080000|2022-02-01 12:21:20|26.43|24.43|26.43|24.43|26.48|24.48|26.43|24.43|0
1643718090000|2022-02-01 12:21:30|26.34|24.34|26.43|24.43|26.43|24.43|26.32|24.32|0
1643718100000|2022-02-01 12:21:40|26.38|24.38|26.43|24.43|26.43|24.43|26.38|24.38|0
1643718120000|2022-02-01 12:22:00|26.52|24.52|26.57|24.57|26.61|24.61|26.52|24.52|0
1643718130000|2022-02-01 12:22:10|26.54|24.54|26.66|24.66|26.66|24.66|26.54|24.54|0
1643718140000|2022-02-01 12:22:20|26.7|24.7|26.66|24.66|26.7|24.7|26.66|24.66|0
1643718150000|2022-02-01 12:22:30|26.61|24.61|26.61|24.61|26.66|24.66|26.61|24.61|0
1643718160000|2022-02-01 12:22:40|26.66|24.66|26.66|24.66|26.66|24.66|26.66|24.66|0
1643718170000|2022-02-01 12:22:50|26.61|24.61|26.61|24.61|26.61|24.61|26.61|24.61|0
1643718180000|2022-02-01 12:23:00|26.66|24.66|26.66|24.66|26.66|24.66|26.61|24.61|0
1643718200000|2022-02-01 12:23:20|26.7|24.7|26.75|24.75|26.75|24.75|26.7|24.7|0
1643718210000|2022-02-01 12:23:30|26.68|24.68|26.75|24.75|26.75|24.75|26.68|24.68|0
1643718220000|2022-02-01 12:23:40|26.77|24.77|26.7|24.7|26.77|24.77|26.7|24.7|0
1643718250000|2022-02-01 12:24:10|26.72|24.72|26.75|24.75|26.75|24.75|26.72|24.72|0
1643718260000|2022-02-01 12:24:20|26.7|24.7|26.57|24.57|26.7|24.7|26.57|24.57|0
1643718270000|2022-02-01 12:24:30|26.56|24.56|26.61|24.61|26.61|24.61|26.56|24.56|0
1643718280000|2022-02-01 12:24:40|26.56|24.56|26.56|24.56|26.56|24.56|26.52|24.52|0
1643718290000|2022-02-01 12:24:50|26.61|24.61|26.56|24.56|26.61|24.61|26.56|24.56|0
1643718300000|2022-02-01 12:25:00|26.47|24.47|26.47|24.47|26.5|24.5|26.47|24.47|0
1643718310000|2022-02-01 12:25:10|26.52|24.52|26.56|24.56|26.56|24.56|26.5|24.5|0
1643718320000|2022-02-01 12:25:20|26.61|24.61|26.61|24.61|26.61|24.61|26.61|24.61|0
1643718330000|2022-02-01 12:25:30|26.47|24.47|26.47|24.47|26.47|24.47|26.45|24.45|0
1643718340000|2022-02-01 12:25:40|26.45|24.45|26.47|24.47|26.47|24.47|26.43|24.43|0
1643718350000|2022-02-01 12:25:50|26.52|24.52|26.52|24.52|26.52|24.52|26.52|24.52|0
1643718360000|2022-02-01 12:26:00|26.47|24.47|26.47|24.47|26.47|24.47|26.47|24.47|0
1643718370000|2022-02-01 12:26:10|26.52|24.52|26.52|24.52|26.52|24.52|26.47|24.47|0
1643718380000|2022-02-01 12:26:20|26.59|24.59|26.59|24.59|26.61|24.61|26.56|24.56|0
1643718390000|2022-02-01 12:26:30|26.56|24.56|26.61|24.61|26.61|24.61|26.54|24.54|0
1643718400000|2022-02-01 12:26:40|26.66|24.66|26.61|24.61|26.66|24.66|26.61|24.61|0
1643718410000|2022-02-01 12:26:50|26.56|24.56|26.56|24.56|26.56|24.56|26.56|24.56|0
1643718420000|2022-02-01 12:27:00|26.61|24.61|26.65|24.65|26.65|24.65|26.61|24.61|0
1643718430000|2022-02-01 12:27:10|26.59|24.59|26.61|24.61|26.61|24.61|26.59|24.59|0
1643718440000|2022-02-01 12:27:20|26.56|24.56|26.56|24.56|26.56|24.56|26.56|24.56|0
1643718450000|2022-02-01 12:27:30|26.47|24.47|26.47|24.47|26.47|24.47|26.47|24.47|0
1643718460000|2022-02-01 12:27:40|26.43|24.43|26.47|24.47|26.47|24.47|26.43|24.43|0
1643718470000|2022-02-01 12:27:50|26.43|24.43|26.43|24.43|26.43|24.43|26.38|24.38|0
1643718480000|2022-02-01 12:28:00|26.49|24.49|26.47|24.47|26.52|24.52|26.47|24.47|0
1643718490000|2022-02-01 12:28:10|26.47|24.47|26.47|24.47|26.47|24.47|26.47|24.47|0
1643718500000|2022-02-01 12:28:20|26.52|24.52|26.52|24.52|26.52|24.52|26.52|24.52|0
1643718510000|2022-02-01 12:28:30|26.47|24.47|26.56|24.56|26.56|24.56|26.47|24.47|0
1643718520000|2022-02-01 12:28:40|26.52|24.52|26.61|24.61|26.61|24.61|26.52|24.52|0
1643718530000|2022-02-01 12:28:50|26.56|24.56|26.7|24.7|26.7|24.7|26.56|24.56|0
1643718540000|2022-02-01 12:29:00|26.68|24.68|26.7|24.7|26.7|24.7|26.65|24.65|0
1643718550000|2022-02-01 12:29:10|26.72|24.72|26.88|24.88|26.88|24.88|26.72|24.72|0
1643718560000|2022-02-01 12:29:20|26.93|24.93|26.9|24.9|26.93|24.93|26.88|24.88|0
1643718570000|2022-02-01 12:29:30|26.88|24.88|27.02|25.02|27.04|25.04|26.88|24.88|0
1643718590000|2022-02-01 12:29:50|27.07|25.07|27.07|25.07|27.07|25.07|27.07|25.07|0
1643718600000|2022-02-01 12:30:00|27.11|25.11|27.07|25.07|27.11|25.11|27.07|25.07|0
1643718610000|2022-02-01 12:30:10|27.02|25.02|27.02|25.02|27.02|25.02|27.02|25.02|0
1643718620000|2022-02-01 12:30:20|26.97|24.97|27.02|25.02|27.02|25.02|26.97|24.97|0
1643718630000|2022-02-01 12:30:30|27.07|25.07|27.21|25.21|27.21|25.21|27.07|25.07|0
1643718640000|2022-02-01 12:30:40|27.16|25.16|27.25|25.25|27.25|25.25|27.16|25.16|0
1643718650000|2022-02-01 12:30:50|27.21|25.21|27.25|25.25|27.25|25.25|27.21|25.21|0
1643718660000|2022-02-01 12:31:00|27.3|25.3|27.39|25.39|27.39|25.39|27.3|25.3|0
1643718670000|2022-02-01 12:31:10|27.34|25.34|27.48|25.48|27.48|25.48|27.34|25.34|0
1643718680000|2022-02-01 12:31:20|27.46|25.46|27.34|25.34|27.46|25.46|27.34|25.34|0
1643718690000|2022-02-01 12:31:30|27.27|25.27|27.25|25.25|27.27|25.27|27.25|25.25|0
1643718700000|2022-02-01 12:31:40|27.2|25.2|27.3|25.3|27.3|25.3|27.2|25.2|0
1643718710000|2022-02-01 12:31:50|27.32|25.32|27.3|25.3|27.32|25.32|27.3|25.3|0
1643718720000|2022-02-01 12:32:00|27.25|25.25|27.25|25.25|27.25|25.25|27.25|25.25|0
1643718730000|2022-02-01 12:32:10|27.27|25.27|27.07|25.07|27.27|25.27|27.07|25.07|0
1643718740000|2022-02-01 12:32:20|27.02|25.02|27.07|25.07|27.07|25.07|27.02|25.02|0
1643718750000|2022-02-01 12:32:30|27.16|25.16|27.13|25.13|27.16|25.16|27.13|25.13|0
1643718760000|2022-02-01 12:32:40|27.11|25.11|27.07|25.07|27.11|25.11|27.07|25.07|0
1643718770000|2022-02-01 12:32:50|26.97|24.97|26.93|24.93|26.97|24.97|26.93|24.93|0
1643718780000|2022-02-01 12:33:00|26.95|24.95|26.97|24.97|26.97|24.97|26.95|24.95|0
1643718790000|2022-02-01 12:33:10|27.02|25.02|26.97|24.97|27.02|25.02|26.97|24.97|0
1643718800000|2022-02-01 12:33:20|27.02|25.02|27.02|25.02|27.02|25.02|26.99|24.99|0
1643718810000|2022-02-01 12:33:30|27.06|25.06|27.11|25.11|27.11|25.11|27.02|25.02|0
1643718820000|2022-02-01 12:33:40|27.16|25.16|27.16|25.16|27.16|25.16|27.11|25.11|0
1643718830000|2022-02-01 12:33:50|27.25|25.25|27.34|25.34|27.34|25.34|27.25|25.25|0
1643718840000|2022-02-01 12:34:00|27.39|25.39|27.53|25.53|27.53|25.53|27.39|25.39|0
1643718850000|2022-02-01 12:34:10|27.58|25.58|27.58|25.58|27.58|25.58|27.58|25.58|0
1643718860000|2022-02-01 12:34:20|27.6|25.6|27.58|25.58|27.62|25.62|27.58|25.58|0
1643718870000|2022-02-01 12:34:30|27.53|25.53|27.53|25.53|27.53|25.53|27.53|25.53|0
1643718880000|2022-02-01 12:34:40|27.58|25.58|27.53|25.53|27.58|25.58|27.53|25.53|0
1643718890000|2022-02-01 12:34:50|27.62|25.62|27.53|25.53|27.62|25.62|27.53|25.53|0
1643718900000|2022-02-01 12:35:00|27.58|25.58|27.81|25.81|27.81|25.81|27.58|25.58|0
1643718910000|2022-02-01 12:35:10|27.72|25.72|27.62|25.62|27.72|25.72|27.62|25.62|0
1643718920000|2022-02-01 12:35:20|27.58|25.58|27.53|25.53|27.58|25.58|27.53|25.53|0
1643718930000|2022-02-01 12:35:30|27.48|25.48|27.48|25.48|27.48|25.48|27.44|25.44|0
1643718940000|2022-02-01 12:35:40|27.44|25.44|27.44|25.44|27.44|25.44|27.44|25.44|0
1643718950000|2022-02-01 12:35:50|27.39|25.39|27.39|25.39|27.39|25.39|27.39|25.39|0
1643718960000|2022-02-01 12:36:00|27.34|25.34|27.34|25.34|27.34|25.34|27.34|25.34|0
1643718970000|2022-02-01 12:36:10|27.3|25.3|27.3|25.3|27.3|25.3|27.3|25.3|0
1643718980000|2022-02-01 12:36:20|27.34|25.34|27.34|25.34|27.34|25.34|27.25|25.25|0
1643718990000|2022-02-01 12:36:30|27.36|25.36|27.39|25.39|27.39|25.39|27.36|25.36|0
1643719000000|2022-02-01 12:36:40|27.34|25.34|27.48|25.48|27.48|25.48|27.34|25.34|0
1643719010000|2022-02-01 12:36:50|27.46|25.46|27.48|25.48|27.48|25.48|27.43|25.43|0
1643719020000|2022-02-01 12:37:00|27.43|25.43|27.48|25.48|27.48|25.48|27.43|25.43|0
1643719030000|2022-02-01 12:37:10|27.43|25.43|27.48|25.48|27.48|25.48|27.43|25.43|0
1643719040000|2022-02-01 12:37:20|27.43|25.43|27.46|25.46|27.48|25.48|27.43|25.43|0
1643719050000|2022-02-01 12:37:30|27.39|25.39|27.43|25.43|27.43|25.43|27.39|25.39|0
1643719060000|2022-02-01 12:37:40|27.53|25.53|27.48|25.48|27.53|25.53|27.48|25.48|0
1643719070000|2022-02-01 12:37:50|27.5|25.5|27.53|25.53|27.53|25.53|27.5|25.5|0
1643719080000|2022-02-01 12:38:00|27.57|25.57|27.67|25.67|27.67|25.67|27.57|25.57|0
1643719090000|2022-02-01 12:38:10|27.62|25.62|27.67|25.67|27.67|25.67|27.62|25.62|0
1643719100000|2022-02-01 12:38:20|27.64|25.64|27.67|25.67|27.67|25.67|27.62|25.62|0
1643719110000|2022-02-01 12:38:30|27.62|25.62|27.67|25.67|27.67|25.67|27.62|25.62|0
1643719120000|2022-02-01 12:38:40|27.62|25.62|27.62|25.62|27.62|25.62|27.62|25.62|0
1643719130000|2022-02-01 12:38:50|27.67|25.67|27.67|25.67|27.67|25.67|27.67|25.67|0
1643719140000|2022-02-01 12:39:00|27.72|25.72|27.67|25.67|27.72|25.72|27.67|25.67|0
1643719150000|2022-02-01 12:39:10|27.62|25.62|27.57|25.57|27.62|25.62|27.57|25.57|0
1643719160000|2022-02-01 12:39:20|27.62|25.62|27.62|25.62|27.62|25.62|27.62|25.62|0
1643719170000|2022-02-01 12:39:30|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1643719180000|2022-02-01 12:39:40|27.55|25.55|27.55|25.55|27.55|25.55|27.55|25.55|0
1643719190000|2022-02-01 12:39:50|27.53|25.53|27.57|25.57|27.57|25.57|27.53|25.53|0
1643719200000|2022-02-01 12:40:00|27.67|25.67|27.67|25.67|27.71|25.71|27.67|25.67|0
1643719210000|2022-02-01 12:40:10|27.71|25.71|27.69|25.69|27.78|25.78|27.69|25.69|0
1643719220000|2022-02-01 12:40:20|27.67|25.67|27.5|25.5|27.67|25.67|27.5|25.5|0
1643719230000|2022-02-01 12:40:30|27.41|25.41|27.29|25.29|27.41|25.41|27.29|25.29|0
1643719240000|2022-02-01 12:40:40|27.34|25.34|27.34|25.34|27.39|25.39|27.29|25.29|0
1643719250000|2022-02-01 12:40:50|27.36|25.36|27.41|25.41|27.43|25.43|27.36|25.36|0
1643719260000|2022-02-01 12:41:00|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1643719270000|2022-02-01 12:41:10|27.39|25.39|27.34|25.34|27.39|25.39|27.34|25.34|0
1643719280000|2022-02-01 12:41:20|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1643719290000|2022-02-01 12:41:30|27.48|25.48|27.48|25.48|27.48|25.48|27.45|25.45|0
1643719300000|2022-02-01 12:41:40|27.53|25.53|27.53|25.53|27.53|25.53|27.53|25.53|0
1643719310000|2022-02-01 12:41:50|27.48|25.48|27.5|25.5|27.5|25.5|27.48|25.48|0
1643719320000|2022-02-01 12:42:00|27.53|25.53|27.55|25.55|27.57|25.57|27.53|25.53|0
1643719330000|2022-02-01 12:42:10|27.48|25.48|27.43|25.43|27.48|25.48|27.43|25.43|0
1643719340000|2022-02-01 12:42:20|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1643719350000|2022-02-01 12:42:30|27.43|25.43|27.48|25.48|27.48|25.48|27.43|25.43|0
1643719370000|2022-02-01 12:42:50|27.41|25.41|27.38|25.38|27.43|25.43|27.38|25.38|0
1643719380000|2022-02-01 12:43:00|27.43|25.43|27.48|25.48|27.48|25.48|27.43|25.43|0
1643719390000|2022-02-01 12:43:10|27.53|25.53|27.52|25.52|27.53|25.53|27.52|25.52|0
1643719400000|2022-02-01 12:43:20|27.48|25.48|27.48|25.48|27.48|25.48|27.43|25.43|0
1643719410000|2022-02-01 12:43:30|27.43|25.43|27.48|25.48|27.48|25.48|27.43|25.43|0
1643719430000|2022-02-01 12:43:50|27.52|25.52|27.48|25.48|27.52|25.52|27.48|25.48|0
1643719440000|2022-02-01 12:44:00|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1643719450000|2022-02-01 12:44:10|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1643719460000|2022-02-01 12:44:20|27.52|25.52|27.57|25.57|27.57|25.57|27.52|25.52|0
1643719470000|2022-02-01 12:44:30|27.52|25.52|27.57|25.57|27.57|25.57|27.52|25.52|0
1643719480000|2022-02-01 12:44:40|27.62|25.62|27.62|25.62|27.62|25.62|27.59|25.59|0
1643719490000|2022-02-01 12:44:50|27.66|25.66|27.66|25.66|27.66|25.66|27.66|25.66|0
1643719500000|2022-02-01 12:45:00|27.62|25.62|27.57|25.57|27.62|25.62|27.57|25.57|0
1643719510000|2022-02-01 12:45:10|27.52|25.52|27.43|25.43|27.52|25.52|27.43|25.43|0
1643719530000|2022-02-01 12:45:30|27.41|25.41|27.38|25.38|27.41|25.41|27.38|25.38|0
1643719540000|2022-02-01 12:45:40|27.24|25.24|27.2|25.2|27.24|25.24|27.2|25.2|0
1643719550000|2022-02-01 12:45:50|27.24|25.24|27.24|25.24|27.24|25.24|27.24|25.24|0
1643719560000|2022-02-01 12:46:00|27.29|25.29|27.24|25.24|27.29|25.29|27.24|25.24|0
1643719570000|2022-02-01 12:46:10|27.2|25.2|27.2|25.2|27.2|25.2|27.2|25.2|0
1643719580000|2022-02-01 12:46:20|27.24|25.24|27.24|25.24|27.29|25.29|27.24|25.24|0
1643719590000|2022-02-01 12:46:30|27.38|25.38|27.38|25.38|27.38|25.38|27.34|25.34|0
1643719600000|2022-02-01 12:46:40|27.43|25.43|27.48|25.48|27.48|25.48|27.38|25.38|0
1643719610000|2022-02-01 12:46:50|27.43|25.43|27.43|25.43|27.43|25.43|27.38|25.38|0
1643719620000|2022-02-01 12:47:00|27.41|25.41|27.48|25.48|27.48|25.48|27.41|25.41|0
1643719630000|2022-02-01 12:47:10|27.52|25.52|27.57|25.57|27.57|25.57|27.52|25.52|0
1643719650000|2022-02-01 12:47:30|27.45|25.45|27.48|25.48|27.48|25.48|27.45|25.45|0
1643719660000|2022-02-01 12:47:40|27.52|25.52|27.52|25.52|27.52|25.52|27.52|25.52|0
1643719670000|2022-02-01 12:47:50|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1643719680000|2022-02-01 12:48:00|27.62|25.62|27.62|25.62|27.62|25.62|27.62|25.62|0
1643719690000|2022-02-01 12:48:10|27.66|25.66|27.62|25.62|27.66|25.66|27.62|25.62|0
1643719700000|2022-02-01 12:48:20|27.66|25.66|27.66|25.66|27.66|25.66|27.66|25.66|0
1643719710000|2022-02-01 12:48:30|27.57|25.57|27.62|25.62|27.62|25.62|27.57|25.57|0
1643719720000|2022-02-01 12:48:40|27.64|25.64|27.62|25.62|27.64|25.64|27.62|25.62|0
1643719730000|2022-02-01 12:48:50|27.64|25.64|27.71|25.71|27.71|25.71|27.64|25.64|0
1643719750000|2022-02-01 12:49:10|27.76|25.76|27.8|25.8|27.8|25.8|27.76|25.76|0
1643719760000|2022-02-01 12:49:20|27.76|25.76|27.76|25.76|27.76|25.76|27.71|25.71|0
1643719770000|2022-02-01 12:49:30|27.8|25.8|27.8|25.8|27.8|25.8|27.76|25.76|0
1643719780000|2022-02-01 12:49:40|27.85|25.85|27.8|25.8|27.85|25.85|27.8|25.8|0
1643719790000|2022-02-01 12:49:50|27.85|25.85|27.76|25.76|27.85|25.85|27.76|25.76|0
1643719800000|2022-02-01 12:50:00|27.71|25.71|27.71|25.71|27.71|25.71|27.71|25.71|0
1643719810000|2022-02-01 12:50:10|27.68|25.68|27.66|25.66|27.68|25.68|27.66|25.66|0
1643719820000|2022-02-01 12:50:20|27.71|25.71|27.71|25.71|27.71|25.71|27.71|25.71|0
1643719830000|2022-02-01 12:50:30|27.66|25.66|27.61|25.61|27.66|25.66|27.61|25.61|0
1643719840000|2022-02-01 12:50:40|27.57|25.57|27.61|25.61|27.61|25.61|27.57|25.57|0
1643719850000|2022-02-01 12:50:50|27.57|25.57|27.66|25.66|27.66|25.66|27.57|25.57|0
1643719860000|2022-02-01 12:51:00|27.64|25.64|27.64|25.64|27.64|25.64|27.64|25.64|0
1643719870000|2022-02-01 12:51:10|27.66|25.66|27.71|25.71|27.71|25.71|27.66|25.66|0
1643719880000|2022-02-01 12:51:20|27.76|25.76|27.8|25.8|27.8|25.8|27.76|25.76|0
1643719890000|2022-02-01 12:51:30|27.76|25.76|27.71|25.71|27.76|25.76|27.71|25.71|0
1643719900000|2022-02-01 12:51:40|27.76|25.76|27.8|25.8|27.8|25.8|27.76|25.76|0
1643719910000|2022-02-01 12:51:50|27.85|25.85|27.8|25.8|27.85|25.85|27.8|25.8|0
1643719930000|2022-02-01 12:52:10|27.76|25.76|27.76|25.76|27.76|25.76|27.76|25.76|0
1643719950000|2022-02-01 12:52:30|27.61|25.61|27.66|25.66|27.66|25.66|27.61|25.61|0
1643719960000|2022-02-01 12:52:40|27.61|25.61|27.73|25.73|27.73|25.73|27.61|25.61|0
1643719980000|2022-02-01 12:53:00|27.71|25.71|27.71|25.71|27.71|25.71|27.68|25.68|0
1643719990000|2022-02-01 12:53:10|27.75|25.75|27.66|25.66|27.75|25.75|27.66|25.66|0
1643720000000|2022-02-01 12:53:20|27.71|25.71|27.66|25.66|27.71|25.71|27.66|25.66|0
1643720010000|2022-02-01 12:53:30|27.64|25.64|27.66|25.66|27.66|25.66|27.64|25.64|0
1643720020000|2022-02-01 12:53:40|27.75|25.75|27.85|25.85|27.85|25.85|27.75|25.75|0
1643720030000|2022-02-01 12:53:50|27.8|25.8|27.85|25.85|27.85|25.85|27.8|25.8|0
1643720040000|2022-02-01 12:54:00|27.71|25.71|27.71|25.71|27.71|25.71|27.71|25.71|0
1643720050000|2022-02-01 12:54:10|27.66|25.66|27.61|25.61|27.66|25.66|27.61|25.61|0
1643720070000|2022-02-01 12:54:30|27.57|25.57|27.52|25.52|27.57|25.57|27.52|25.52|0
1643720080000|2022-02-01 12:54:40|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1643720090000|2022-02-01 12:54:50|27.59|25.59|27.61|25.61|27.61|25.61|27.59|25.59|0
1643720100000|2022-02-01 12:55:00|27.66|25.66|27.66|25.66|27.66|25.66|27.63|25.63|0
1643720110000|2022-02-01 12:55:10|27.63|25.63|27.63|25.63|27.63|25.63|27.61|25.61|0
1643720120000|2022-02-01 12:55:20|27.66|25.66|27.66|25.66|27.66|25.66|27.66|25.66|0
1643720130000|2022-02-01 12:55:30|27.61|25.61|27.66|25.66|27.66|25.66|27.61|25.61|0
1643720140000|2022-02-01 12:55:40|27.71|25.71|27.71|25.71|27.71|25.71|27.71|25.71|0
1643720150000|2022-02-01 12:55:50|27.75|25.75|27.78|25.78|27.78|25.78|27.75|25.75|0
1643720160000|2022-02-01 12:56:00|27.85|25.85|27.89|25.89|27.89|25.89|27.85|25.85|0
1643720170000|2022-02-01 12:56:10|27.85|25.85|27.89|25.89|27.89|25.89|27.85|25.85|0
1643720180000|2022-02-01 12:56:20|27.99|25.99|27.99|25.99|28.01|26.01|27.99|25.99|0
1643720190000|2022-02-01 12:56:30|27.94|25.94|27.94|25.94|27.94|25.94|27.94|25.94|0
1643720200000|2022-02-01 12:56:40|27.85|25.85|27.85|25.85|27.85|25.85|27.85|25.85|0
1643720210000|2022-02-01 12:56:50|27.8|25.8|27.8|25.8|27.85|25.85|27.8|25.8|0
1643720220000|2022-02-01 12:57:00|27.85|25.85|27.85|25.85|27.85|25.85|27.85|25.85|0
1643720230000|2022-02-01 12:57:10|27.75|25.75|27.75|25.75|27.75|25.75|27.75|25.75|0
1643720240000|2022-02-01 12:57:20|27.71|25.71|27.71|25.71|27.71|25.71|27.68|25.68|0
1643720250000|2022-02-01 12:57:30|27.66|25.66|27.66|25.66|27.66|25.66|27.66|25.66|0
1643720260000|2022-02-01 12:57:40|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1643720280000|2022-02-01 12:58:00|27.52|25.52|27.52|25.52|27.52|25.52|27.52|25.52|0
1643720290000|2022-02-01 12:58:10|27.47|25.47|27.42|25.42|27.52|25.52|27.42|25.42|0
1643720300000|2022-02-01 12:58:20|27.38|25.38|27.33|25.33|27.38|25.38|27.33|25.33|0
1643720310000|2022-02-01 12:58:30|27.38|25.38|27.33|25.33|27.38|25.38|27.33|25.33|0
1643720330000|2022-02-01 12:58:50|27.35|25.35|27.26|25.26|27.35|25.35|27.26|25.26|0
1643720340000|2022-02-01 12:59:00|27.31|25.31|27.28|25.28|27.31|25.31|27.28|25.28|0
1643720350000|2022-02-01 12:59:10|27.26|25.26|27.28|25.28|27.28|25.28|27.26|25.26|0
1643720360000|2022-02-01 12:59:20|27.33|25.33|27.47|25.47|27.47|25.47|27.33|25.33|0
1643720370000|2022-02-01 12:59:30|27.42|25.42|27.47|25.47|27.47|25.47|27.42|25.42|0
1643720380000|2022-02-01 12:59:40|27.52|25.52|27.42|25.42|27.52|25.52|27.42|25.42|0
1643720390000|2022-02-01 12:59:50|27.38|25.38|27.42|25.42|27.42|25.42|27.38|25.38|0
1643720400000|2022-02-01 13:00:00|27.52|25.52|27.56|25.56|27.56|25.56|27.52|25.52|0
1643720410000|2022-02-01 13:00:10|27.52|25.52|27.47|25.47|27.52|25.52|27.47|25.47|0
1643720420000|2022-02-01 13:00:20|27.42|25.42|27.38|25.38|27.42|25.42|27.33|25.33|0
1643720440000|2022-02-01 13:00:40|27.33|25.33|27.33|25.33|27.33|25.33|27.28|25.28|0
1643720450000|2022-02-01 13:00:50|27.38|25.38|27.42|25.42|27.42|25.42|27.33|25.33|0
1643720460000|2022-02-01 13:01:00|27.37|25.37|27.37|25.37|27.37|25.37|27.33|25.33|0
1643720470000|2022-02-01 13:01:10|27.33|25.33|27.37|25.37|27.37|25.37|27.28|25.28|0
1643720480000|2022-02-01 13:01:20|27.47|25.47|27.56|25.56|27.56|25.56|27.47|25.47|0
1643720490000|2022-02-01 13:01:30|27.47|25.47|27.51|25.51|27.51|25.51|27.47|25.47|0
1643720500000|2022-02-01 13:01:40|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1643720510000|2022-02-01 13:01:50|27.66|25.66|27.7|25.7|27.8|25.8|27.66|25.66|0
1643720520000|2022-02-01 13:02:00|27.66|25.66|27.75|25.75|27.75|25.75|27.66|25.66|0
1643720530000|2022-02-01 13:02:10|27.7|25.7|27.7|25.7|27.7|25.7|27.7|25.7|0
1643720540000|2022-02-01 13:02:20|27.66|25.66|27.56|25.56|27.66|25.66|27.56|25.56|0
1643720550000|2022-02-01 13:02:30|27.51|25.51|27.47|25.47|27.51|25.51|27.47|25.47|0
1643720560000|2022-02-01 13:02:40|27.42|25.42|27.7|25.7|27.7|25.7|27.42|25.42|0
1643720570000|2022-02-01 13:02:50|27.66|25.66|27.7|25.7|27.7|25.7|27.66|25.66|0
1643720580000|2022-02-01 13:03:00|27.65|25.65|27.7|25.7|27.75|25.75|27.65|25.65|0
1643720600000|2022-02-01 13:03:20|27.75|25.75|27.84|25.84|27.84|25.84|27.75|25.75|0
1643720610000|2022-02-01 13:03:30|27.8|25.8|27.75|25.75|27.8|25.8|27.7|25.7|0
1643720620000|2022-02-01 13:03:40|27.8|25.8|27.75|25.75|27.8|25.8|27.75|25.75|0
1643720630000|2022-02-01 13:03:50|27.7|25.7|27.75|25.75|27.75|25.75|27.7|25.7|0
1643720640000|2022-02-01 13:04:00|27.7|25.7|27.7|25.7|27.7|25.7|27.7|25.7|0
1643720650000|2022-02-01 13:04:10|27.75|25.75|27.75|25.75|27.75|25.75|27.75|25.75|0
1643720660000|2022-02-01 13:04:20|27.8|25.8|27.8|25.8|27.8|25.8|27.8|25.8|0
1643720670000|2022-02-01 13:04:30|27.77|25.77|27.8|25.8|27.84|25.84|27.77|25.77|0
1643720680000|2022-02-01 13:04:40|27.89|25.89|27.87|25.87|27.89|25.89|27.87|25.87|0
1643720690000|2022-02-01 13:04:50|27.89|25.89|27.94|25.94|27.94|25.94|27.89|25.89|0
1643720700000|2022-02-01 13:05:00|27.98|25.98|27.98|25.98|27.98|25.98|27.94|25.94|0
1643720710000|2022-02-01 13:05:10|27.96|25.96|27.94|25.94|27.96|25.96|27.94|25.94|0
1643720720000|2022-02-01 13:05:20|27.98|25.98|28.08|26.08|28.13|26.13|27.98|25.98|0
1643720730000|2022-02-01 13:05:30|28.03|26.03|28.08|26.08|28.13|26.13|28.03|26.03|0
1643720740000|2022-02-01 13:05:40|28.13|26.13|28.17|26.17|28.17|26.17|28.13|26.13|0
1643720750000|2022-02-01 13:05:50|28.22|26.22|28.27|26.27|28.27|26.27|28.22|26.22|0
1643720760000|2022-02-01 13:06:00|28.22|26.22|28.22|26.22|28.22|26.22|28.22|26.22|0
1643720780000|2022-02-01 13:06:20|28.27|26.27|27.65|25.65|28.27|26.27|27.65|25.65|0
1643720790000|2022-02-01 13:06:30|27.61|25.61|27.65|25.65|27.65|25.65|27.61|25.61|0
1643720800000|2022-02-01 13:06:40|27.68|25.68|27.7|25.7|27.7|25.7|27.68|25.68|0
1643720820000|2022-02-01 13:07:00|27.75|25.75|27.75|25.75|27.75|25.75|27.7|25.7|0
1643720830000|2022-02-01 13:07:10|27.84|25.84|27.89|25.89|27.89|25.89|27.79|25.79|0
1643720840000|2022-02-01 13:07:20|27.84|25.84|27.84|25.84|27.84|25.84|27.84|25.84|0
1643720850000|2022-02-01 13:07:30|27.89|25.89|27.94|25.94|27.94|25.94|27.89|25.89|0
1643720860000|2022-02-01 13:07:40|27.89|25.89|27.98|25.98|27.98|25.98|27.89|25.89|0
1643720870000|2022-02-01 13:07:50|27.94|25.94|27.84|25.84|27.94|25.94|27.84|25.84|0
1643720880000|2022-02-01 13:08:00|27.89|25.89|27.94|25.94|27.94|25.94|27.89|25.89|0
1643720890000|2022-02-01 13:08:10|28.03|26.03|28.03|26.03|28.03|26.03|28.03|26.03|0
1643720900000|2022-02-01 13:08:20|28.05|26.05|28.08|26.08|28.08|26.08|28.03|26.03|0
1643720910000|2022-02-01 13:08:30|28.17|26.17|27.98|25.98|28.17|26.17|27.98|25.98|0
1643720920000|2022-02-01 13:08:40|28.08|26.08|28.03|26.03|28.08|26.08|28.01|26.01|0
1643720930000|2022-02-01 13:08:50|28.08|26.08|28.08|26.08|28.08|26.08|28.08|26.08|0
1643720950000|2022-02-01 13:09:10|28.03|26.03|28.08|26.08|28.08|26.08|28.03|26.03|0
1643720970000|2022-02-01 13:09:30|28.03|26.03|28.03|26.03|28.03|26.03|27.98|25.98|0
1643720980000|2022-02-01 13:09:40|27.98|25.98|27.98|25.98|27.98|25.98|27.98|25.98|0
1643720990000|2022-02-01 13:09:50|28.12|26.12|28.08|26.08|28.12|26.12|28.08|26.08|0
1643721000000|2022-02-01 13:10:00|28.17|26.17|28.17|26.17|28.17|26.17|28.17|26.17|0
1643721010000|2022-02-01 13:10:10|28.12|26.12|28.12|26.12|28.12|26.12|28.12|26.12|0
1643721020000|2022-02-01 13:10:20|28.17|26.17|28.17|26.17|28.17|26.17|28.17|26.17|0
1643721030000|2022-02-01 13:10:30|28.12|26.12|28.03|26.03|28.12|26.12|28.03|26.03|0
1643721040000|2022-02-01 13:10:40|28.08|26.08|28.08|26.08|28.08|26.08|28.08|26.08|0
1643721050000|2022-02-01 13:10:50|28.12|26.12|28.12|26.12|28.12|26.12|28.1|26.1|0
1643721060000|2022-02-01 13:11:00|28.1|26.1|28.22|26.22|28.22|26.22|28.1|26.1|0
1643721070000|2022-02-01 13:11:10|28.27|26.27|28.32|26.32|28.36|26.36|28.27|26.27|0
1643721080000|2022-02-01 13:11:20|28.27|26.27|28.32|26.32|28.32|26.32|28.27|26.27|0
1643721090000|2022-02-01 13:11:30|28.27|26.27|28.31|26.31|28.32|26.32|28.27|26.27|0
1643721100000|2022-02-01 13:11:40|28.41|26.41|28.31|26.31|28.56|26.56|28.31|26.31|0
1643721110000|2022-02-01 13:11:50|28.27|26.27|28.31|26.31|28.31|26.31|28.27|26.27|0
1643721120000|2022-02-01 13:12:00|28.36|26.36|28.36|26.36|28.36|26.36|28.31|26.31|0
1643721130000|2022-02-01 13:12:10|28.46|26.46|28.46|26.46|28.46|26.46|28.46|26.46|0
1643721140000|2022-02-01 13:12:20|28.51|26.51|28.51|26.51|28.51|26.51|28.51|26.51|0
1643721150000|2022-02-01 13:12:30|28.46|26.46|28.46|26.46|28.46|26.46|28.46|26.46|0
1643721160000|2022-02-01 13:12:40|28.51|26.51|28.51|26.51|28.51|26.51|28.46|26.46|0
1643721170000|2022-02-01 13:12:50|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1643721180000|2022-02-01 13:13:00|28.51|26.51|28.46|26.46|28.51|26.51|28.46|26.46|0
1643721190000|2022-02-01 13:13:10|28.41|26.41|28.36|26.36|28.41|26.41|28.36|26.36|0
1643721200000|2022-02-01 13:13:20|28.46|26.46|28.46|26.46|28.46|26.46|28.46|26.46|0
1643721210000|2022-02-01 13:13:30|28.41|26.41|28.41|26.41|28.41|26.41|28.41|26.41|0
1643721220000|2022-02-01 13:13:40|28.46|26.46|28.51|26.51|28.51|26.51|28.41|26.41|0
1643721230000|2022-02-01 13:13:50|28.46|26.46|28.46|26.46|28.46|26.46|28.46|26.46|0
1643721240000|2022-02-01 13:14:00|28.6|26.6|28.55|26.55|28.6|26.6|28.55|26.55|0
1643721250000|2022-02-01 13:14:10|28.6|26.6|28.7|26.7|28.7|26.7|28.6|26.6|0
1643721260000|2022-02-01 13:14:20|28.41|26.41|28.41|26.41|28.46|26.46|28.41|26.41|0
1643721270000|2022-02-01 13:14:30|28.46|26.46|28.41|26.41|28.46|26.46|28.41|26.41|0
1643721280000|2022-02-01 13:14:40|28.46|26.46|28.41|26.41|28.46|26.46|28.41|26.41|0
1643721290000|2022-02-01 13:14:50|28.46|26.46|28.51|26.51|28.51|26.51|28.46|26.46|0
1643721300000|2022-02-01 13:15:00|28.46|26.46|28.51|26.51|28.55|26.55|28.46|26.46|0
1643721310000|2022-02-01 13:15:10|28.53|26.53|28.6|26.6|28.65|26.65|28.53|26.53|0
1643721320000|2022-02-01 13:15:20|28.65|26.65|28.75|26.75|28.75|26.75|28.65|26.65|0
1643721330000|2022-02-01 13:15:30|28.8|26.8|28.75|26.75|28.8|26.8|28.75|26.75|0
1643721340000|2022-02-01 13:15:40|28.7|26.7|28.7|26.7|28.7|26.7|28.7|26.7|0
1643721350000|2022-02-01 13:15:50|28.75|26.75|28.75|26.75|28.75|26.75|28.75|26.75|0
1643721360000|2022-02-01 13:16:00|28.7|26.7|28.7|26.7|28.7|26.7|28.7|26.7|0
1643721370000|2022-02-01 13:16:10|28.65|26.65|28.65|26.65|28.65|26.65|28.65|26.65|0
1643721380000|2022-02-01 13:16:20|28.7|26.7|28.75|26.75|28.75|26.75|28.7|26.7|0
1643721390000|2022-02-01 13:16:30|28.65|26.65|28.55|26.55|28.65|26.65|28.55|26.55|0
1643721400000|2022-02-01 13:16:40|28.6|26.6|28.65|26.65|28.65|26.65|28.6|26.6|0
1643721410000|2022-02-01 13:16:50|28.7|26.7|28.7|26.7|28.7|26.7|28.7|26.7|0
1643721420000|2022-02-01 13:17:00|28.65|26.65|28.62|26.62|28.65|26.65|28.62|26.62|0
1643721430000|2022-02-01 13:17:10|28.65|26.65|28.6|26.6|28.65|26.65|28.6|26.6|0
1643721440000|2022-02-01 13:17:20|28.65|26.65|28.52|26.52|28.65|26.65|28.52|26.52|0
1643721450000|2022-02-01 13:17:30|28.39|26.39|28.48|26.48|28.48|26.48|28.39|26.39|0
1643721460000|2022-02-01 13:17:40|28.31|26.31|28.21|26.21|28.31|26.31|28.21|26.21|0
1643721470000|2022-02-01 13:17:50|27.95|25.95|27.82|25.82|27.95|25.95|27.82|25.82|0
1643721480000|2022-02-01 13:18:00|27.77|25.77|27.73|25.73|27.77|25.77|27.73|25.73|0
1643721510000|2022-02-01 13:18:30|27.77|25.77|27.77|25.77|27.77|25.77|27.77|25.77|0
1643721520000|2022-02-01 13:18:40|27.82|25.82|27.82|25.82|27.87|25.87|27.82|25.82|0
1643721550000|2022-02-01 13:19:10|27.87|25.87|27.92|25.92|27.92|25.92|27.87|25.87|0
1643721560000|2022-02-01 13:19:20|27.94|25.94|27.92|25.92|27.96|25.96|27.92|25.92|0
1643721570000|2022-02-01 13:19:30|27.87|25.87|27.84|25.84|27.87|25.87|27.84|25.84|0
1643721580000|2022-02-01 13:19:40|27.87|25.87|27.92|25.92|27.92|25.92|27.87|25.87|0
1643721590000|2022-02-01 13:19:50|27.87|25.87|27.87|25.87|27.87|25.87|27.87|25.87|0
1643721600000|2022-02-01 13:20:00|27.82|25.82|27.92|25.92|27.92|25.92|27.82|25.82|0
1643721610000|2022-02-01 13:20:10|27.82|25.82|27.87|25.87|27.92|25.92|27.77|25.77|0
1643721620000|2022-02-01 13:20:20|27.82|25.82|27.82|25.82|27.82|25.82|27.82|25.82|0
1643721630000|2022-02-01 13:20:30|27.77|25.77|27.77|25.77|27.77|25.77|27.77|25.77|0
1643721640000|2022-02-01 13:20:40|27.87|25.87|27.87|25.87|27.87|25.87|27.87|25.87|0
1643721650000|2022-02-01 13:20:50|27.82|25.82|27.82|25.82|27.82|25.82|27.82|25.82|0
1643721660000|2022-02-01 13:21:00|27.87|25.87|27.92|25.92|27.92|25.92|27.87|25.87|0
1643721670000|2022-02-01 13:21:10|27.87|25.87|27.82|25.82|27.87|25.87|27.82|25.82|0
1643721680000|2022-02-01 13:21:20|27.77|25.77|27.87|25.87|27.87|25.87|27.77|25.77|0
1643721690000|2022-02-01 13:21:30|27.82|25.82|27.82|25.82|27.82|25.82|27.82|25.82|0
1643721700000|2022-02-01 13:21:40|27.87|25.87|27.89|25.89|27.89|25.89|27.87|25.87|0
1643721710000|2022-02-01 13:21:50|27.92|25.92|27.87|25.87|27.92|25.92|27.87|25.87|0
1643721720000|2022-02-01 13:22:00|27.92|25.92|27.96|25.96|28.01|26.01|27.92|25.92|0
1643721730000|2022-02-01 13:22:10|27.92|25.92|27.92|25.92|27.96|25.96|27.92|25.92|0
1643721740000|2022-02-01 13:22:20|27.96|25.96|27.96|25.96|28.01|26.01|27.96|25.96|0
1643721750000|2022-02-01 13:22:30|27.92|25.92|28.15|26.15|28.15|26.15|27.92|25.92|0
1643721760000|2022-02-01 13:22:40|28.2|26.2|28.25|26.25|28.25|26.25|28.2|26.2|0
1643721770000|2022-02-01 13:22:50|28.3|26.3|28.35|26.35|28.35|26.35|28.3|26.3|0
1643721790000|2022-02-01 13:23:10|28.3|26.3|28.35|26.35|28.35|26.35|28.25|26.25|0
1643721800000|2022-02-01 13:23:20|28.4|26.4|28.4|26.4|28.4|26.4|28.4|26.4|0
1643721810000|2022-02-01 13:23:30|28.35|26.35|28.35|26.35|28.35|26.35|28.35|26.35|0
1643721820000|2022-02-01 13:23:40|28.4|26.4|28.35|26.35|28.4|26.4|28.35|26.35|0
1643721830000|2022-02-01 13:23:50|28.4|26.4|28.4|26.4|28.4|26.4|28.4|26.4|0
1643721840000|2022-02-01 13:24:00|28.35|26.35|28.3|26.3|28.35|26.35|28.3|26.3|0
1643721850000|2022-02-01 13:24:10|28.4|26.4|28.35|26.35|28.4|26.4|28.3|26.3|0
1643721860000|2022-02-01 13:24:20|28.3|26.3|28.3|26.3|28.35|26.35|28.3|26.3|0
1643721870000|2022-02-01 13:24:30|28.25|26.25|28.2|26.2|28.25|26.25|28.2|26.2|0
1643721880000|2022-02-01 13:24:40|28.15|26.15|28.15|26.15|28.2|26.2|28.15|26.15|0
1643721890000|2022-02-01 13:24:50|28.11|26.11|28.2|26.2|28.2|26.2|28.11|26.11|0
1643721900000|2022-02-01 13:25:00|28.15|26.15|28.15|26.15|28.2|26.2|28.15|26.15|0
1643721910000|2022-02-01 13:25:10|28.2|26.2|28.2|26.2|28.25|26.25|28.2|26.2|0
1643721920000|2022-02-01 13:25:20|28.15|26.15|28.2|26.2|28.2|26.2|28.15|26.15|0
1643721930000|2022-02-01 13:25:30|28.25|26.25|28.25|26.25|28.25|26.25|28.25|26.25|0
1643721940000|2022-02-01 13:25:40|28.35|26.35|28.35|26.35|28.35|26.35|28.35|26.35|0
1643721950000|2022-02-01 13:25:50|28.3|26.3|28.3|26.3|28.3|26.3|28.25|26.25|0
1643721960000|2022-02-01 13:26:00|28.35|26.35|28.25|26.25|28.35|26.35|28.25|26.25|0
1643721970000|2022-02-01 13:26:10|28.27|26.27|28.25|26.25|28.27|26.27|28.25|26.25|0
1643721980000|2022-02-01 13:26:20|28.2|26.2|28.25|26.25|28.25|26.25|28.2|26.2|0
1643721990000|2022-02-01 13:26:30|28.22|26.22|28.3|26.3|28.3|26.3|28.22|26.22|0
1643722000000|2022-02-01 13:26:40|28.25|26.25|28.25|26.25|28.25|26.25|28.25|26.25|0
1643722010000|2022-02-01 13:26:50|28.3|26.3|28.25|26.25|28.3|26.3|28.25|26.25|0
1643722020000|2022-02-01 13:27:00|28.2|26.2|28.1|26.1|28.2|26.2|28.1|26.1|0
1643722030000|2022-02-01 13:27:10|28.01|26.01|28.01|26.01|28.01|26.01|27.98|25.98|0
1643722040000|2022-02-01 13:27:20|27.96|25.96|27.96|25.96|27.96|25.96|27.96|25.96|0
1643722050000|2022-02-01 13:27:30|27.91|25.91|27.96|25.96|27.96|25.96|27.91|25.91|0
1643722060000|2022-02-01 13:27:40|27.91|25.91|27.91|25.91|27.91|25.91|27.91|25.91|0
1643722070000|2022-02-01 13:27:50|27.96|25.96|27.96|25.96|27.98|25.98|27.96|25.96|0
1643722080000|2022-02-01 13:28:00|28.03|26.03|28.01|26.01|28.06|26.06|28.01|26.01|0
1643722090000|2022-02-01 13:28:10|27.98|25.98|27.96|25.96|27.98|25.98|27.96|25.96|0
1643722100000|2022-02-01 13:28:20|27.98|25.98|28.01|26.01|28.01|26.01|27.96|25.96|0
1643722110000|2022-02-01 13:28:30|27.98|25.98|27.96|25.96|27.98|25.98|27.96|25.96|0
1643722120000|2022-02-01 13:28:40|27.91|25.91|27.77|25.77|27.91|25.91|27.77|25.77|0
1643722130000|2022-02-01 13:28:50|27.79|25.79|27.82|25.82|27.82|25.82|27.77|25.77|0
1643722140000|2022-02-01 13:29:00|27.72|25.72|28.01|26.01|28.06|26.06|27.72|25.72|0
1643722150000|2022-02-01 13:29:10|27.96|25.96|28.01|26.01|28.01|26.01|27.96|25.96|0
1643722160000|2022-02-01 13:29:20|27.96|25.96|27.93|25.93|28.01|26.01|27.93|25.93|0
1643722170000|2022-02-01 13:29:30|28.01|26.01|27.96|25.96|28.01|26.01|27.96|25.96|0
1643722180000|2022-02-01 13:29:40|27.91|25.91|27.91|25.91|27.91|25.91|27.86|25.86|0
1643722190000|2022-02-01 13:29:50|27.96|25.96|27.93|25.93|27.96|25.96|27.93|25.93|0
1643722200000|2022-02-01 13:30:00|27.96|25.96|28.01|26.01|28.03|26.03|27.96|25.96|0
1643722210000|2022-02-01 13:30:10|28.05|26.05|27.91|25.91|28.05|26.05|27.91|25.91|0
1643722230000|2022-02-01 13:30:30|27.89|25.89|27.86|25.86|27.89|25.89|27.86|25.86|0
1643722240000|2022-02-01 13:30:40|27.91|25.91|27.82|25.82|27.91|25.91|27.82|25.82|0
1643722250000|2022-02-01 13:30:50|27.86|25.86|27.84|25.84|27.86|25.86|27.84|25.84|0
1643722260000|2022-02-01 13:31:00|27.86|25.86|27.89|25.89|27.96|25.96|27.86|25.86|0
1643722270000|2022-02-01 13:31:10|27.91|25.91|27.91|25.91|27.91|25.91|27.86|25.86|0
1643722280000|2022-02-01 13:31:20|27.96|25.96|27.96|25.96|27.96|25.96|27.96|25.96|0
1643722290000|2022-02-01 13:31:30|28.03|26.03|28.03|26.03|28.03|26.03|28.03|26.03|0
1643722300000|2022-02-01 13:31:40|28.05|26.05|28.01|26.01|28.05|26.05|27.96|25.96|0
1643722310000|2022-02-01 13:31:50|27.96|25.96|27.96|25.96|27.96|25.96|27.96|25.96|0
1643722320000|2022-02-01 13:32:00|27.93|25.93|27.91|25.91|28.01|26.01|27.91|25.91|0
1643722330000|2022-02-01 13:32:10|27.86|25.86|27.67|25.67|27.86|25.86|27.67|25.67|0
1643722340000|2022-02-01 13:32:20|27.58|25.58|27.58|25.58|27.58|25.58|27.53|25.53|0
1643722350000|2022-02-01 13:32:30|27.62|25.62|27.62|25.62|27.67|25.67|27.62|25.62|0
1643722360000|2022-02-01 13:32:40|27.58|25.58|27.53|25.53|27.58|25.58|27.53|25.53|0
1643722370000|2022-02-01 13:32:50|27.44|25.44|27.48|25.48|27.48|25.48|27.44|25.44|0
1643722380000|2022-02-01 13:33:00|27.44|25.44|27.39|25.39|27.44|25.44|27.39|25.39|0
1643722390000|2022-02-01 13:33:10|27.43|25.43|27.48|25.48|27.48|25.48|27.39|25.39|0
1643722400000|2022-02-01 13:33:20|27.5|25.5|27.48|25.48|27.5|25.5|27.48|25.48|0
1643722410000|2022-02-01 13:33:30|27.43|25.43|27.5|25.5|27.5|25.5|27.43|25.43|0
1643722420000|2022-02-01 13:33:40|27.53|25.53|27.48|25.48|27.53|25.53|27.48|25.48|0
1643722430000|2022-02-01 13:33:50|27.43|25.43|27.25|25.25|27.43|25.43|27.25|25.25|0
1643722440000|2022-02-01 13:34:00|27.2|25.2|27.2|25.2|27.2|25.2|27.2|25.2|0
1643722450000|2022-02-01 13:34:10|27.15|25.15|27.01|25.01|27.15|25.15|26.97|24.97|0
1643722460000|2022-02-01 13:34:20|27.06|25.06|27.06|25.06|27.06|25.06|27.01|25.01|0
1643722470000|2022-02-01 13:34:30|26.97|24.97|27.06|25.06|27.06|25.06|26.97|24.97|0
1643722480000|2022-02-01 13:34:40|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1643722490000|2022-02-01 13:34:50|27.01|25.01|27.03|25.03|27.03|25.03|27.01|25.01|0
1643722500000|2022-02-01 13:35:00|27.06|25.06|26.83|24.83|27.06|25.06|26.83|24.83|0
1643722510000|2022-02-01 13:35:10|26.78|24.78|26.78|24.78|26.87|24.87|26.78|24.78|0
1643722520000|2022-02-01 13:35:20|26.83|24.83|26.83|24.83|26.87|24.87|26.83|24.83|0
1643722530000|2022-02-01 13:35:30|26.78|24.78|26.87|24.87|26.87|24.87|26.78|24.78|0
1643722540000|2022-02-01 13:35:40|26.92|24.92|27.01|25.01|27.01|25.01|26.92|24.92|0
1643722550000|2022-02-01 13:35:50|27.06|25.06|27.03|25.03|27.06|25.06|27.01|25.01|0
1643722560000|2022-02-01 13:36:00|27.06|25.06|27.01|25.01|27.06|25.06|27.01|25.01|0
1643722570000|2022-02-01 13:36:10|26.99|24.99|27.06|25.06|27.06|25.06|26.92|24.92|0
1643722580000|2022-02-01 13:36:20|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1643722590000|2022-02-01 13:36:30|27.1|25.1|27.03|25.03|27.1|25.1|27.01|25.01|0
1643722600000|2022-02-01 13:36:40|27.06|25.06|27.06|25.06|27.06|25.06|27.03|25.03|0
1643722610000|2022-02-01 13:36:50|27.1|25.1|27.06|25.06|27.1|25.1|27.01|25.01|0
1643722620000|2022-02-01 13:37:00|27.03|25.03|27.1|25.1|27.15|25.15|27.03|25.03|0
1643722630000|2022-02-01 13:37:10|27.2|25.2|27.29|25.29|27.29|25.29|27.2|25.2|0
1643722640000|2022-02-01 13:37:20|27.34|25.34|27.24|25.24|27.34|25.34|27.24|25.24|0
1643722650000|2022-02-01 13:37:30|27.2|25.2|27.29|25.29|27.29|25.29|27.2|25.2|0
1643722660000|2022-02-01 13:37:40|27.34|25.34|27.31|25.31|27.34|25.34|27.29|25.29|0
1643722670000|2022-02-01 13:37:50|27.34|25.34|27.39|25.39|27.39|25.39|27.34|25.34|0
1643722680000|2022-02-01 13:38:00|27.34|25.34|27.39|25.39|27.39|25.39|27.34|25.34|0
1643722690000|2022-02-01 13:38:10|27.43|25.43|27.43|25.43|27.48|25.48|27.43|25.43|0
1643722700000|2022-02-01 13:38:20|27.39|25.39|27.39|25.39|27.39|25.39|27.39|25.39|0
1643722710000|2022-02-01 13:38:30|27.43|25.43|27.48|25.48|27.48|25.48|27.43|25.43|0
1643722720000|2022-02-01 13:38:40|27.53|25.53|27.53|25.53|27.57|25.57|27.53|25.53|0
1643722730000|2022-02-01 13:38:50|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1643722740000|2022-02-01 13:39:00|27.38|25.38|27.43|25.43|27.48|25.48|27.38|25.38|0
1643722750000|2022-02-01 13:39:10|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1643722760000|2022-02-01 13:39:20|27.43|25.43|27.38|25.38|27.43|25.43|27.34|25.34|0
1643722770000|2022-02-01 13:39:30|27.34|25.34|27.29|25.29|27.34|25.34|27.24|25.24|0
1643722780000|2022-02-01 13:39:40|27.31|25.31|27.43|25.43|27.43|25.43|27.31|25.31|0
1643722790000|2022-02-01 13:39:50|27.38|25.38|27.53|25.53|27.53|25.53|27.38|25.38|0
1643722800000|2022-02-01 13:40:00|27.48|25.48|27.53|25.53|27.57|25.57|27.48|25.48|0
1643722810000|2022-02-01 13:40:10|27.57|25.57|27.53|25.53|27.57|25.57|27.53|25.53|0
1643722820000|2022-02-01 13:40:20|27.62|25.62|27.71|25.71|27.71|25.71|27.62|25.62|0
1643722830000|2022-02-01 13:40:30|27.86|25.86|28|26|28|26|27.81|25.81|0
1643722840000|2022-02-01 13:40:40|27.98|25.98|27.86|25.86|27.98|25.98|27.86|25.86|0
1643722850000|2022-02-01 13:40:50|27.81|25.81|27.86|25.86|27.86|25.86|27.81|25.81|0
1643722860000|2022-02-01 13:41:00|27.9|25.9|27.9|25.9|27.9|25.9|27.88|25.88|0
1643722870000|2022-02-01 13:41:10|27.81|25.81|27.95|25.95|27.95|25.95|27.81|25.81|0
1643722880000|2022-02-01 13:41:20|28|26|28.05|26.05|28.05|26.05|28|26|0
1643722890000|2022-02-01 13:41:30|28|26|28|26|28|26|27.95|25.95|0
1643722900000|2022-02-01 13:41:40|27.95|25.95|28.05|26.05|28.05|26.05|27.95|25.95|0
1643722910000|2022-02-01 13:41:50|28|26|27.95|25.95|28|26|27.95|25.95|0
1643722920000|2022-02-01 13:42:00|27.98|25.98|28.05|26.05|28.05|26.05|27.98|25.98|0
1643722930000|2022-02-01 13:42:10|27.95|25.95|28|26|28|26|27.9|25.9|0
1643722940000|2022-02-01 13:42:20|28.05|26.05|28|26|28.05|26.05|28|26|0
1643722950000|2022-02-01 13:42:30|28.05|26.05|28.05|26.05|28.05|26.05|28.05|26.05|0
1643722960000|2022-02-01 13:42:40|28.1|26.1|28.14|26.14|28.14|26.14|28.1|26.1|0
1643722970000|2022-02-01 13:42:50|28.19|26.19|28.24|26.24|28.29|26.29|28.19|26.19|0
1643722980000|2022-02-01 13:43:00|28.14|26.14|28.14|26.14|28.14|26.14|28.1|26.1|0
1643723000000|2022-02-01 13:43:20|28.17|26.17|28.14|26.14|28.17|26.17|28.14|26.14|0
1643723010000|2022-02-01 13:43:30|28.17|26.17|28.14|26.14|28.19|26.19|28.14|26.14|0
1643723020000|2022-02-01 13:43:40|28.19|26.19|28.24|26.24|28.24|26.24|28.19|26.19|0
1643723030000|2022-02-01 13:43:50|28.19|26.19|28.19|26.19|28.19|26.19|28.19|26.19|0
1643723040000|2022-02-01 13:44:00|28.24|26.24|28.19|26.19|28.24|26.24|28.19|26.19|0
1643723050000|2022-02-01 13:44:10|28.14|26.14|27.9|25.9|28.19|26.19|27.9|25.9|0
1643723070000|2022-02-01 13:44:30|27.86|25.86|27.81|25.81|27.86|25.86|27.81|25.81|0
1643723080000|2022-02-01 13:44:40|27.83|25.83|27.81|25.81|27.83|25.83|27.81|25.81|0
1643723090000|2022-02-01 13:44:50|27.86|25.86|27.86|25.86|27.86|25.86|27.83|25.83|0
1643723100000|2022-02-01 13:45:00|27.95|25.95|28|26|28|26|27.95|25.95|0
1643723110000|2022-02-01 13:45:10|27.97|25.97|27.9|25.9|27.97|25.97|27.9|25.9|0
1643723120000|2022-02-01 13:45:20|27.95|25.95|27.95|25.95|27.95|25.95|27.95|25.95|0
1643723140000|2022-02-01 13:45:40|28|26|28.05|26.05|28.09|26.09|28|26|0
1643723150000|2022-02-01 13:45:50|28|26|27.97|25.97|28|26|27.97|25.97|0
1643723160000|2022-02-01 13:46:00|28|26|28|26|28.05|26.05|28|26|0
1643723170000|2022-02-01 13:46:10|27.95|25.95|27.85|25.85|27.95|25.95|27.85|25.85|0
1643723180000|2022-02-01 13:46:20|27.81|25.81|27.81|25.81|27.81|25.81|27.81|25.81|0
1643723200000|2022-02-01 13:46:40|27.85|25.85|27.81|25.81|27.85|25.85|27.81|25.81|0
1643723210000|2022-02-01 13:46:50|27.76|25.76|27.85|25.85|27.85|25.85|27.76|25.76|0
1643723220000|2022-02-01 13:47:00|27.9|25.9|27.85|25.85|27.9|25.9|27.85|25.85|0
1643723230000|2022-02-01 13:47:10|27.9|25.9|27.9|25.9|27.9|25.9|27.85|25.85|0
1643723240000|2022-02-01 13:47:20|27.85|25.85|27.85|25.85|27.85|25.85|27.85|25.85|0
1643723250000|2022-02-01 13:47:30|27.81|25.81|27.81|25.81|27.81|25.81|27.81|25.81|0
1643723270000|2022-02-01 13:47:50|27.85|25.85|27.85|25.85|27.85|25.85|27.85|25.85|0
1643723280000|2022-02-01 13:48:00|27.83|25.83|27.76|25.76|27.9|25.9|27.76|25.76|0
1643723290000|2022-02-01 13:48:10|27.71|25.71|27.66|25.66|27.71|25.71|27.66|25.66|0
1643723300000|2022-02-01 13:48:20|27.62|25.62|27.57|25.57|27.62|25.62|27.57|25.57|0
1643723310000|2022-02-01 13:48:30|27.62|25.62|27.62|25.62|27.64|25.64|27.62|25.62|0
1643723320000|2022-02-01 13:48:40|27.57|25.57|27.62|25.62|27.66|25.66|27.57|25.57|0
1643723330000|2022-02-01 13:48:50|27.66|25.66|27.66|25.66|27.66|25.66|27.62|25.62|0
1643723340000|2022-02-01 13:49:00|27.64|25.64|27.62|25.62|27.64|25.64|27.62|25.62|0
1643723350000|2022-02-01 13:49:10|27.66|25.66|27.76|25.76|27.76|25.76|27.66|25.66|0
1643723360000|2022-02-01 13:49:20|27.8|25.8|27.8|25.8|27.8|25.8|27.8|25.8|0
1643723370000|2022-02-01 13:49:30|27.76|25.76|27.8|25.8|27.8|25.8|27.76|25.76|0
1643723380000|2022-02-01 13:49:40|27.78|25.78|27.76|25.76|27.78|25.78|27.76|25.76|0
1643723390000|2022-02-01 13:49:50|27.8|25.8|27.9|25.9|27.9|25.9|27.8|25.8|0
1643723400000|2022-02-01 13:50:00|27.95|25.95|27.95|25.95|27.95|25.95|27.95|25.95|0
1643723410000|2022-02-01 13:50:10|28|26|27.97|25.97|28|26|27.97|25.97|0
1643723420000|2022-02-01 13:50:20|27.95|25.95|27.92|25.92|27.95|25.95|27.9|25.9|0
1643723430000|2022-02-01 13:50:30|27.95|25.95|28|26|28|26|27.95|25.95|0
1643723440000|2022-02-01 13:50:40|27.97|25.97|28.04|26.04|28.04|26.04|27.95|25.95|0
1643723450000|2022-02-01 13:50:50|28.09|26.09|28.24|26.24|28.24|26.24|28.09|26.09|0
1643723460000|2022-02-01 13:51:00|28.33|26.33|28.24|26.24|28.33|26.33|28.24|26.24|0
1643723470000|2022-02-01 13:51:10|28.26|26.26|28.28|26.28|28.28|26.28|28.26|26.26|0
1643723480000|2022-02-01 13:51:20|28.35|26.35|28.28|26.28|28.35|26.35|28.28|26.28|0
1643723490000|2022-02-01 13:51:30|28.33|26.33|28.23|26.23|28.33|26.33|28.23|26.23|0
1643723500000|2022-02-01 13:51:40|28.16|26.16|28.19|26.19|28.19|26.19|28.16|26.16|0
1643723510000|2022-02-01 13:51:50|28.23|26.23|28.21|26.21|28.23|26.23|28.21|26.21|0
1643723520000|2022-02-01 13:52:00|28.16|26.16|28.19|26.19|28.19|26.19|28.16|26.16|0
1643723530000|2022-02-01 13:52:10|28.23|26.23|28.23|26.23|28.28|26.28|28.23|26.23|0
1643723540000|2022-02-01 13:52:20|28.19|26.19|28.19|26.19|28.19|26.19|28.19|26.19|0
1643723550000|2022-02-01 13:52:30|28.23|26.23|28.28|26.28|28.28|26.28|28.23|26.23|0
1643723560000|2022-02-01 13:52:40|28.26|26.26|28.23|26.23|28.26|26.26|28.23|26.23|0
1643723570000|2022-02-01 13:52:50|28.28|26.28|28.19|26.19|28.28|26.28|28.19|26.19|0
1643723580000|2022-02-01 13:53:00|28.14|26.14|28.19|26.19|28.19|26.19|28.14|26.14|0
1643723590000|2022-02-01 13:53:10|28.16|26.16|28.19|26.19|28.19|26.19|28.14|26.14|0
1643723600000|2022-02-01 13:53:20|28.14|26.14|28.14|26.14|28.14|26.14|28.14|26.14|0
1643723610000|2022-02-01 13:53:30|28.09|26.09|28.04|26.04|28.09|26.09|28.04|26.04|0
1643723620000|2022-02-01 13:53:40|28.09|26.09|28.11|26.11|28.11|26.11|28.09|26.09|0
1643723630000|2022-02-01 13:53:50|28.06|26.06|27.92|25.92|28.06|26.06|27.92|25.92|0
1643723640000|2022-02-01 13:54:00|27.99|25.99|28.02|26.02|28.02|26.02|27.99|25.99|0
1643723650000|2022-02-01 13:54:10|27.99|25.99|28.16|26.16|28.16|26.16|27.99|25.99|0
1643723660000|2022-02-01 13:54:20|28.19|26.19|28.14|26.14|28.19|26.19|28.14|26.14|0
1643723670000|2022-02-01 13:54:30|28.19|26.19|28.19|26.19|28.19|26.19|28.19|26.19|0
1643723680000|2022-02-01 13:54:40|28.18|26.18|28.18|26.18|28.18|26.18|28.18|26.18|0
1643723690000|2022-02-01 13:54:50|28.16|26.16|28.11|26.11|28.16|26.16|28.11|26.11|0
1643723700000|2022-02-01 13:55:00|28.14|26.14|28.09|26.09|28.14|26.14|28.09|26.09|0
1643723710000|2022-02-01 13:55:10|28.04|26.04|27.99|25.99|28.04|26.04|27.99|25.99|0
1643723720000|2022-02-01 13:55:20|27.94|25.94|27.9|25.9|27.94|25.94|27.9|25.9|0
1643723730000|2022-02-01 13:55:30|27.99|25.99|27.99|25.99|28.04|26.04|27.99|25.99|0
1643723740000|2022-02-01 13:55:40|27.94|25.94|28.09|26.09|28.09|26.09|27.94|25.94|0
1643723750000|2022-02-01 13:55:50|28.14|26.14|28.14|26.14|28.14|26.14|28.14|26.14|0
1643723760000|2022-02-01 13:56:00|28.18|26.18|28.23|26.23|28.23|26.23|28.18|26.18|0
1643723770000|2022-02-01 13:56:10|28.28|26.28|28.33|26.33|28.33|26.33|28.28|26.28|0
1643723780000|2022-02-01 13:56:20|28.38|26.38|28.43|26.43|28.43|26.43|28.38|26.38|0
1643723790000|2022-02-01 13:56:30|28.57|26.57|28.43|26.43|28.57|26.57|28.43|26.43|0
1643723800000|2022-02-01 13:56:40|28.38|26.38|28.33|26.33|28.38|26.38|28.33|26.33|0
1643723810000|2022-02-01 13:56:50|28.28|26.28|28.28|26.28|28.33|26.33|28.28|26.28|0
1643723820000|2022-02-01 13:57:00|28.23|26.23|28.28|26.28|28.28|26.28|28.23|26.23|0
1643723830000|2022-02-01 13:57:10|28.33|26.33|28.28|26.28|28.38|26.38|28.28|26.28|0
1643723840000|2022-02-01 13:57:20|28.33|26.33|28.38|26.38|28.38|26.38|28.33|26.33|0
1643723850000|2022-02-01 13:57:30|28.33|26.33|28.42|26.42|28.42|26.42|28.33|26.33|0
1643723860000|2022-02-01 13:57:40|28.47|26.47|28.47|26.47|28.52|26.52|28.47|26.47|0
1643723870000|2022-02-01 13:57:50|28.52|26.52|28.42|26.42|28.52|26.52|28.42|26.42|0
1643723880000|2022-02-01 13:58:00|28.45|26.45|28.4|26.4|28.47|26.47|28.38|26.38|0
1643723890000|2022-02-01 13:58:10|28.38|26.38|28.33|26.33|28.4|26.4|28.33|26.33|0
1643723900000|2022-02-01 13:58:20|28.38|26.38|28.42|26.42|28.42|26.42|28.38|26.38|0
1643723910000|2022-02-01 13:58:30|28.47|26.47|28.47|26.47|28.52|26.52|28.47|26.47|0
1643723920000|2022-02-01 13:58:40|28.52|26.52|28.52|26.52|28.52|26.52|28.47|26.47|0
1643723930000|2022-02-01 13:58:50|28.47|26.47|28.47|26.47|28.52|26.52|28.47|26.47|0
1643723940000|2022-02-01 13:59:00|28.42|26.42|28.38|26.38|28.42|26.42|28.38|26.38|0
1643723950000|2022-02-01 13:59:10|28.42|26.42|28.28|26.28|28.42|26.42|28.28|26.28|0
1643723960000|2022-02-01 13:59:20|28.33|26.33|28.33|26.33|28.38|26.38|28.33|26.33|0
1643723970000|2022-02-01 13:59:30|28.38|26.38|28.33|26.33|28.38|26.38|28.33|26.33|0
1643723980000|2022-02-01 13:59:40|28.38|26.38|28.33|26.33|28.42|26.42|28.33|26.33|0
1643723990000|2022-02-01 13:59:50|28.38|26.38|28.47|26.47|28.47|26.47|28.38|26.38|0
1643724000000|2022-02-01 14:00:00|28.54|26.54|28.52|26.52|28.57|26.57|28.52|26.52|0
1643724010000|2022-02-01 14:00:10|28.42|26.42|28.47|26.47|28.47|26.47|28.42|26.42|0
1643724020000|2022-02-01 14:00:20|28.42|26.42|28.52|26.52|28.52|26.52|28.42|26.42|0
1643724030000|2022-02-01 14:00:30|28.57|26.57|28.52|26.52|28.57|26.57|28.52|26.52|0
1643724040000|2022-02-01 14:00:40|28.57|26.57|28.57|26.57|28.59|26.59|28.57|26.57|0
1643724050000|2022-02-01 14:00:50|28.62|26.62|28.67|26.67|28.67|26.67|28.62|26.62|0
1643724060000|2022-02-01 14:01:00|28.71|26.71|28.62|26.62|28.71|26.71|28.62|26.62|0
1643724070000|2022-02-01 14:01:10|28.57|26.57|28.47|26.47|28.57|26.57|28.47|26.47|0
1643724080000|2022-02-01 14:01:20|28.42|26.42|28.23|26.23|28.42|26.42|28.23|26.23|0
1643724090000|2022-02-01 14:01:30|28.28|26.28|28.3|26.3|28.33|26.33|28.28|26.28|0
1643724100000|2022-02-01 14:01:40|28.33|26.33|28.33|26.33|28.33|26.33|28.28|26.28|0
1643724110000|2022-02-01 14:01:50|28.47|26.47|28.47|26.47|28.47|26.47|28.47|26.47|0
1643724120000|2022-02-01 14:02:00|28.42|26.42|28.37|26.37|28.52|26.52|28.37|26.37|0
1643724130000|2022-02-01 14:02:10|28.42|26.42|28.42|26.42|28.47|26.47|28.42|26.42|0
1643724140000|2022-02-01 14:02:20|28.47|26.47|28.47|26.47|28.52|26.52|28.47|26.47|0
1643724150000|2022-02-01 14:02:30|28.57|26.57|28.54|26.54|28.57|26.57|28.54|26.54|0
1643724160000|2022-02-01 14:02:40|28.57|26.57|28.52|26.52|28.57|26.57|28.52|26.52|0
1643724170000|2022-02-01 14:02:50|28.57|26.57|28.52|26.52|28.57|26.57|28.52|26.52|0
1643724180000|2022-02-01 14:03:00|28.66|26.66|28.57|26.57|28.66|26.66|28.57|26.57|0
1643724190000|2022-02-01 14:03:10|28.59|26.59|28.66|26.66|28.66|26.66|28.59|26.59|0
1643724200000|2022-02-01 14:03:20|28.69|26.69|28.76|26.76|28.76|26.76|28.69|26.69|0
1643724210000|2022-02-01 14:03:30|28.79|26.79|28.81|26.81|28.91|26.91|28.79|26.79|0
1643724220000|2022-02-01 14:03:40|28.71|26.71|28.66|26.66|28.71|26.71|28.66|26.66|0
1643724230000|2022-02-01 14:03:50|28.71|26.71|28.66|26.66|28.71|26.71|28.66|26.66|0
1643724240000|2022-02-01 14:04:00|28.62|26.62|28.66|26.66|28.66|26.66|28.62|26.62|0
1643724250000|2022-02-01 14:04:10|28.62|26.62|28.52|26.52|28.62|26.62|28.52|26.52|0
1643724260000|2022-02-01 14:04:20|28.47|26.47|28.42|26.42|28.47|26.47|28.42|26.42|0
1643724270000|2022-02-01 14:04:30|28.37|26.37|28.42|26.42|28.42|26.42|28.32|26.32|0
1643724280000|2022-02-01 14:04:40|28.37|26.37|28.52|26.52|28.52|26.52|28.37|26.37|0
1643724290000|2022-02-01 14:04:50|28.47|26.47|27.94|25.94|28.47|26.47|27.94|25.94|0
1643724300000|2022-02-01 14:05:00|27.96|25.96|27.79|25.79|27.99|25.99|27.79|25.79|0
1643724310000|2022-02-01 14:05:10|27.75|25.75|27.84|25.84|27.84|25.84|27.75|25.75|0
1643724320000|2022-02-01 14:05:20|27.79|25.79|27.84|25.84|27.84|25.84|27.79|25.79|0
1643724330000|2022-02-01 14:05:30|27.89|25.89|27.94|25.94|27.94|25.94|27.89|25.89|0
1643724340000|2022-02-01 14:05:40|27.89|25.89|27.94|25.94|27.99|25.99|27.89|25.89|0
1643724350000|2022-02-01 14:05:50|27.99|25.99|27.99|25.99|27.99|25.99|27.99|25.99|0
1643724360000|2022-02-01 14:06:00|27.94|25.94|27.84|25.84|27.94|25.94|27.84|25.84|0
1643724370000|2022-02-01 14:06:10|27.89|25.89|27.87|25.87|27.89|25.89|27.87|25.87|0
1643724380000|2022-02-01 14:06:20|27.89|25.89|27.91|25.91|27.94|25.94|27.89|25.89|0
1643724390000|2022-02-01 14:06:30|27.89|25.89|27.89|25.89|27.89|25.89|27.89|25.89|0
1643724400000|2022-02-01 14:06:40|27.86|25.86|27.84|25.84|27.89|25.89|27.84|25.84|0
1643724410000|2022-02-01 14:06:50|27.79|25.79|27.79|25.79|27.84|25.84|27.79|25.79|0
1643724420000|2022-02-01 14:07:00|27.84|25.84|27.94|25.94|27.94|25.94|27.84|25.84|0
1643724430000|2022-02-01 14:07:10|27.89|25.89|27.94|25.94|27.94|25.94|27.89|25.89|0
1643724440000|2022-02-01 14:07:20|27.89|25.89|27.89|25.89|27.89|25.89|27.89|25.89|0
1643724450000|2022-02-01 14:07:30|27.84|25.84|27.99|25.99|27.99|25.99|27.84|25.84|0
1643724460000|2022-02-01 14:07:40|27.94|25.94|27.89|25.89|27.94|25.94|27.89|25.89|0
1643724470000|2022-02-01 14:07:50|27.84|25.84|27.79|25.79|27.84|25.84|27.79|25.79|0
1643724480000|2022-02-01 14:08:00|27.84|25.84|27.84|25.84|27.84|25.84|27.84|25.84|0
1643724490000|2022-02-01 14:08:10|27.89|25.89|27.94|25.94|27.94|25.94|27.89|25.89|0
1643724500000|2022-02-01 14:08:20|27.98|25.98|27.89|25.89|27.98|25.98|27.89|25.89|0
1643724510000|2022-02-01 14:08:30|27.94|25.94|27.94|25.94|27.94|25.94|27.94|25.94|0
1643724520000|2022-02-01 14:08:40|27.91|25.91|27.89|25.89|27.94|25.94|27.89|25.89|0
1643724530000|2022-02-01 14:08:50|27.94|25.94|27.79|25.79|27.94|25.94|27.79|25.79|0
1643724540000|2022-02-01 14:09:00|27.84|25.84|27.96|25.96|27.98|25.98|27.84|25.84|0
1643724550000|2022-02-01 14:09:10|27.98|25.98|27.98|25.98|27.98|25.98|27.94|25.94|0
1643724560000|2022-02-01 14:09:20|27.96|25.96|27.79|25.79|27.96|25.96|27.79|25.79|0
1643724570000|2022-02-01 14:09:30|27.84|25.84|27.94|25.94|27.94|25.94|27.84|25.84|0
1643724580000|2022-02-01 14:09:40|27.98|25.98|28.03|26.03|28.03|26.03|27.98|25.98|0
1643724590000|2022-02-01 14:09:50|28.01|26.01|27.84|25.84|28.01|26.01|27.84|25.84|0
1643724600000|2022-02-01 14:10:00|27.89|25.89|27.89|25.89|27.89|25.89|27.89|25.89|0
1643724610000|2022-02-01 14:10:10|27.94|25.94|27.89|25.89|27.94|25.94|27.89|25.89|0
1643724620000|2022-02-01 14:10:20|27.94|25.94|27.98|25.98|27.98|25.98|27.94|25.94|0
1643724630000|2022-02-01 14:10:30|28.03|26.03|28.05|26.05|28.08|26.08|28.03|26.03|0
1643724640000|2022-02-01 14:10:40|28.08|26.08|27.98|25.98|28.08|26.08|27.98|25.98|0
1643724650000|2022-02-01 14:10:50|28.03|26.03|28.03|26.03|28.08|26.08|28.03|26.03|0
1643724660000|2022-02-01 14:11:00|28.01|26.01|27.94|25.94|28.01|26.01|27.94|25.94|0
1643724670000|2022-02-01 14:11:10|27.89|25.89|27.89|25.89|27.89|25.89|27.89|25.89|0
1643724680000|2022-02-01 14:11:20|27.84|25.84|27.89|25.89|27.89|25.89|27.84|25.84|0
1643724690000|2022-02-01 14:11:30|27.94|25.94|27.94|25.94|27.94|25.94|27.94|25.94|0
1643724700000|2022-02-01 14:11:40|27.98|25.98|28.03|26.03|28.03|26.03|27.98|25.98|0
1643724710000|2022-02-01 14:11:50|27.98|25.98|28.03|26.03|28.03|26.03|27.98|25.98|0
1643724720000|2022-02-01 14:12:00|28.05|26.05|28.03|26.03|28.05|26.05|28.03|26.03|0
1643724730000|2022-02-01 14:12:10|27.98|25.98|27.89|25.89|27.98|25.98|27.89|25.89|0
1643724740000|2022-02-01 14:12:20|27.93|25.93|27.89|25.89|27.93|25.93|27.89|25.89|0
1643724750000|2022-02-01 14:12:30|27.84|25.84|27.84|25.84|27.84|25.84|27.79|25.79|0
1643724760000|2022-02-01 14:12:40|27.81|25.81|27.79|25.79|27.81|25.81|27.79|25.79|0
1643724770000|2022-02-01 14:12:50|27.74|25.74|27.79|25.79|27.84|25.84|27.74|25.74|0
1643724780000|2022-02-01 14:13:00|27.84|25.84|27.84|25.84|27.84|25.84|27.79|25.79|0
1643724800000|2022-02-01 14:13:20|27.79|25.79|27.84|25.84|27.84|25.84|27.79|25.79|0
1643724810000|2022-02-01 14:13:30|27.79|25.79|27.79|25.79|27.79|25.79|27.79|25.79|0
1643724820000|2022-02-01 14:13:40|27.74|25.74|27.69|25.69|27.74|25.74|27.69|25.69|0
1643724830000|2022-02-01 14:13:50|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1643724840000|2022-02-01 14:14:00|27.72|25.72|27.69|25.69|27.84|25.84|27.69|25.69|0
1643724850000|2022-02-01 14:14:10|27.74|25.74|27.74|25.74|27.74|25.74|27.69|25.69|0
1643724860000|2022-02-01 14:14:20|27.79|25.79|27.84|25.84|27.84|25.84|27.79|25.79|0
1643724870000|2022-02-01 14:14:30|27.79|25.79|27.79|25.79|27.84|25.84|27.79|25.79|0
1643724880000|2022-02-01 14:14:40|27.74|25.74|27.74|25.74|27.79|25.79|27.74|25.74|0
1643724890000|2022-02-01 14:14:50|27.69|25.69|27.65|25.65|27.69|25.69|27.65|25.65|0
1643724900000|2022-02-01 14:15:00|27.69|25.69|27.65|25.65|27.74|25.74|27.65|25.65|0
1643724910000|2022-02-01 14:15:10|27.69|25.69|27.6|25.6|27.69|25.69|27.6|25.6|0
1643724920000|2022-02-01 14:15:20|27.55|25.55|27.55|25.55|27.55|25.55|27.5|25.5|0
1643724930000|2022-02-01 14:15:30|27.6|25.6|27.55|25.55|27.6|25.6|27.55|25.55|0
1643724940000|2022-02-01 14:15:40|27.5|25.5|27.5|25.5|27.5|25.5|27.5|25.5|0
1643724950000|2022-02-01 14:15:50|27.46|25.46|27.46|25.46|27.46|25.46|27.46|25.46|0
1643724960000|2022-02-01 14:16:00|27.43|25.43|27.41|25.41|27.43|25.43|27.36|25.36|0
1643724970000|2022-02-01 14:16:10|27.36|25.36|27.31|25.31|27.36|25.36|27.31|25.31|0
1643724980000|2022-02-01 14:16:20|27.46|25.46|27.41|25.41|27.46|25.46|27.41|25.41|0
1643724990000|2022-02-01 14:16:30|27.43|25.43|27.41|25.41|27.43|25.43|27.41|25.41|0
1643725000000|2022-02-01 14:16:40|27.36|25.36|27.41|25.41|27.41|25.41|27.36|25.36|0
1643725010000|2022-02-01 14:16:50|27.46|25.46|27.55|25.55|27.55|25.55|27.46|25.46|0
1643725030000|2022-02-01 14:17:10|27.6|25.6|27.65|25.65|27.65|25.65|27.57|25.57|0
1643725040000|2022-02-01 14:17:20|27.69|25.69|27.67|25.67|27.69|25.69|27.67|25.67|0
1643725050000|2022-02-01 14:17:30|27.65|25.65|27.72|25.72|27.74|25.74|27.65|25.65|0
1643725060000|2022-02-01 14:17:40|27.74|25.74|27.74|25.74|27.74|25.74|27.74|25.74|0
1643725070000|2022-02-01 14:17:50|27.64|25.64|27.6|25.6|27.69|25.69|27.6|25.6|0
1643725080000|2022-02-01 14:18:00|27.55|25.55|27.5|25.5|27.55|25.55|27.5|25.5|0
1643725090000|2022-02-01 14:18:10|27.45|25.45|27.45|25.45|27.48|25.48|27.45|25.45|0
1643725100000|2022-02-01 14:18:20|27.5|25.5|27.36|25.36|27.5|25.5|27.36|25.36|0
1643725110000|2022-02-01 14:18:30|27.31|25.31|27.36|25.36|27.41|25.41|27.31|25.31|0
1643725120000|2022-02-01 14:18:40|27.31|25.31|27.36|25.36|27.36|25.36|27.27|25.27|0
1643725130000|2022-02-01 14:18:50|27.31|25.31|27.34|25.34|27.34|25.34|27.31|25.31|0
1643725140000|2022-02-01 14:19:00|27.36|25.36|27.36|25.36|27.36|25.36|27.36|25.36|0
1643725150000|2022-02-01 14:19:10|27.38|25.38|27.41|25.41|27.45|25.45|27.38|25.38|0
1643725160000|2022-02-01 14:19:20|27.36|25.36|27.38|25.38|27.38|25.38|27.36|25.36|0
1643725170000|2022-02-01 14:19:30|27.41|25.41|27.41|25.41|27.45|25.45|27.41|25.41|0
1643725180000|2022-02-01 14:19:40|27.5|25.5|27.45|25.45|27.5|25.5|27.41|25.41|0
1643725190000|2022-02-01 14:19:50|27.5|25.5|27.5|25.5|27.5|25.5|27.45|25.45|0
1643725200000|2022-02-01 14:20:00|27.52|25.52|27.5|25.5|27.64|25.64|27.5|25.5|0
1643725210000|2022-02-01 14:20:10|27.45|25.45|27.5|25.5|27.55|25.55|27.45|25.45|0
1643725220000|2022-02-01 14:20:20|27.6|25.6|27.52|25.52|27.6|25.6|27.52|25.52|0
1643725230000|2022-02-01 14:20:30|27.5|25.5|27.5|25.5|27.55|25.55|27.5|25.5|0
1643725240000|2022-02-01 14:20:40|27.52|25.52|27.64|25.64|27.64|25.64|27.5|25.5|0
1643725250000|2022-02-01 14:20:50|27.6|25.6|27.6|25.6|27.6|25.6|27.6|25.6|0
1643725260000|2022-02-01 14:21:00|27.64|25.64|27.79|25.79|27.79|25.79|27.64|25.64|0
1643725270000|2022-02-01 14:21:10|27.83|25.83|27.83|25.83|27.83|25.83|27.83|25.83|0
1643725280000|2022-02-01 14:21:20|27.79|25.79|27.79|25.79|27.79|25.79|27.79|25.79|0
1643725290000|2022-02-01 14:21:30|27.74|25.74|27.79|25.79|27.83|25.83|27.74|25.74|0
1643725300000|2022-02-01 14:21:40|27.74|25.74|27.74|25.74|27.79|25.79|27.69|25.69|0
1643725310000|2022-02-01 14:21:50|27.71|25.71|27.69|25.69|27.71|25.71|27.69|25.69|0
1643725320000|2022-02-01 14:22:00|27.62|25.62|27.64|25.64|27.74|25.74|27.62|25.62|0
1643725330000|2022-02-01 14:22:10|27.69|25.69|27.74|25.74|27.74|25.74|27.59|25.59|0
1643725340000|2022-02-01 14:22:20|27.69|25.69|27.69|25.69|27.69|25.69|27.69|25.69|0
1643725350000|2022-02-01 14:22:30|27.64|25.64|27.57|25.57|27.64|25.64|27.57|25.57|0
1643725360000|2022-02-01 14:22:40|27.55|25.55|27.55|25.55|27.55|25.55|27.5|25.5|0
1643725370000|2022-02-01 14:22:50|27.5|25.5|27.45|25.45|27.5|25.5|27.45|25.45|0
1643725380000|2022-02-01 14:23:00|27.43|25.43|27.47|25.47|27.47|25.47|27.43|25.43|0
1643725390000|2022-02-01 14:23:10|27.45|25.45|27.45|25.45|27.45|25.45|27.4|25.4|0
1643725400000|2022-02-01 14:23:20|27.5|25.5|27.45|25.45|27.5|25.5|27.45|25.45|0
1643725410000|2022-02-01 14:23:30|27.4|25.4|27.4|25.4|27.43|25.43|27.4|25.4|0
1643725420000|2022-02-01 14:23:40|27.45|25.45|27.52|25.52|27.55|25.55|27.45|25.45|0
1643725430000|2022-02-01 14:23:50|27.59|25.59|27.5|25.5|27.59|25.59|27.5|25.5|0
1643725440000|2022-02-01 14:24:00|27.55|25.55|27.59|25.59|27.62|25.62|27.55|25.55|0
1643725450000|2022-02-01 14:24:10|27.64|25.64|27.69|25.69|27.69|25.69|27.64|25.64|0
1643725460000|2022-02-01 14:24:20|27.78|25.78|27.81|25.81|27.83|25.83|27.78|25.78|0
1643725470000|2022-02-01 14:24:30|27.83|25.83|27.83|25.83|27.93|25.93|27.83|25.83|0
1643725480000|2022-02-01 14:24:40|27.78|25.78|27.93|25.93|27.93|25.93|27.78|25.78|0
1643725490000|2022-02-01 14:24:50|27.88|25.88|27.83|25.83|27.88|25.88|27.83|25.83|0
1643725500000|2022-02-01 14:25:00|27.88|25.88|28.12|26.12|28.12|26.12|27.88|25.88|0
1643725510000|2022-02-01 14:25:10|28.07|26.07|28.17|26.17|28.22|26.22|28.07|26.07|0
1643725520000|2022-02-01 14:25:20|28.12|26.12|28.12|26.12|28.17|26.17|28.12|26.12|0
1643725530000|2022-02-01 14:25:30|28.17|26.17|28.26|26.26|28.26|26.26|28.17|26.17|0
1643725540000|2022-02-01 14:25:40|28.22|26.22|28.17|26.17|28.22|26.22|28.12|26.12|0
1643725550000|2022-02-01 14:25:50|28.22|26.22|28.36|26.36|28.36|26.36|28.22|26.22|0
1643725560000|2022-02-01 14:26:00|28.31|26.31|28.31|26.31|28.36|26.36|28.31|26.31|0
1643725570000|2022-02-01 14:26:10|28.26|26.26|28.26|26.26|28.31|26.31|28.26|26.26|0
1643725580000|2022-02-01 14:26:20|28.29|26.29|28.41|26.41|28.41|26.41|28.26|26.26|0
1643725590000|2022-02-01 14:26:30|28.31|26.31|28.26|26.26|28.31|26.31|28.26|26.26|0
1643725600000|2022-02-01 14:26:40|28.31|26.31|28.36|26.36|28.36|26.36|28.31|26.31|0
1643725610000|2022-02-01 14:26:50|28.41|26.41|28.17|26.17|28.41|26.41|28.17|26.17|0
1643725620000|2022-02-01 14:27:00|28.22|26.22|28.22|26.22|28.22|26.22|28.22|26.22|0
1643725630000|2022-02-01 14:27:10|28.26|26.26|28.31|26.31|28.31|26.31|28.22|26.22|0
1643725640000|2022-02-01 14:27:20|28.26|26.26|28.36|26.36|28.36|26.36|28.26|26.26|0
1643725650000|2022-02-01 14:27:30|28.41|26.41|28.41|26.41|28.41|26.41|28.36|26.36|0
1643725660000|2022-02-01 14:27:40|28.36|26.36|28.36|26.36|28.36|26.36|28.36|26.36|0
1643725670000|2022-02-01 14:27:50|28.12|26.12|28.07|26.07|28.12|26.12|28.02|26.02|0
1643725680000|2022-02-01 14:28:00|28.02|26.02|28.17|26.17|28.36|26.36|28.02|26.02|0
1643725690000|2022-02-01 14:28:10|28.26|26.26|28.31|26.31|28.31|26.31|28.22|26.22|0
1643725700000|2022-02-01 14:28:20|28.41|26.41|28.41|26.41|28.46|26.46|28.41|26.41|0
1643725710000|2022-02-01 14:28:30|28.46|26.46|28.46|26.46|28.51|26.51|28.46|26.46|0
1643725720000|2022-02-01 14:28:40|28.51|26.51|28.41|26.41|28.51|26.51|28.41|26.41|0
1643725730000|2022-02-01 14:28:50|28.46|26.46|28.46|26.46|28.51|26.51|28.46|26.46|0
1643725740000|2022-02-01 14:29:00|28.51|26.51|28.46|26.46|28.51|26.51|28.46|26.46|0
1643725750000|2022-02-01 14:29:10|28.51|26.51|28.46|26.46|28.51|26.51|28.46|26.46|0
1643725760000|2022-02-01 14:29:20|28.41|26.41|28.21|26.21|28.41|26.41|28.21|26.21|0
1643725770000|2022-02-01 14:29:30|28.17|26.17|28.21|26.21|28.21|26.21|28.17|26.17|0
1643725780000|2022-02-01 14:29:40|28.26|26.26|28.29|26.29|28.29|26.29|28.21|26.21|0
1643725790000|2022-02-01 14:29:50|28.38|26.38|28.51|26.51|28.51|26.51|28.36|26.36|0
1643725800000|2022-02-01 14:30:00|28.46|26.46|28.55|26.55|28.55|26.55|28.41|26.41|0
1643725810000|2022-02-01 14:30:10|28.51|26.51|27.97|25.97|28.7|26.7|27.97|25.97|0
1643725820000|2022-02-01 14:30:20|27.78|25.78|27.97|25.97|28.07|26.07|27.78|25.78|0
1643725830000|2022-02-01 14:30:30|28.02|26.02|28.17|26.17|28.17|26.17|27.88|25.88|0
1643725840000|2022-02-01 14:30:40|27.9|25.9|27.97|25.97|28.17|26.17|27.9|25.9|0
1643725850000|2022-02-01 14:30:50|27.78|25.78|27.54|25.54|27.78|25.78|27.54|25.54|0
1643725860000|2022-02-01 14:31:00|27.64|25.64|27.12|25.12|27.64|25.64|27.12|25.12|0
1643725870000|2022-02-01 14:31:10|27.23|25.23|27.31|25.31|27.35|25.35|27.23|25.23|0
1643725880000|2022-02-01 14:31:20|27.52|25.52|27.16|25.16|27.52|25.52|27.02|25.02|0
1643725890000|2022-02-01 14:31:30|27.23|25.23|27.16|25.16|27.23|25.23|27.16|25.16|0
1643725900000|2022-02-01 14:31:40|26.84|24.84|26.93|24.93|26.93|24.93|26.84|24.84|0
1643725910000|2022-02-01 14:31:50|27.16|25.16|26.79|24.79|27.16|25.16|26.79|24.79|0
1643725920000|2022-02-01 14:32:00|26.7|24.7|26.84|24.84|26.84|24.84|26.56|24.56|0
1643725930000|2022-02-01 14:32:10|26.79|24.79|26.19|24.19|26.79|24.79|26.19|24.19|0
1643725940000|2022-02-01 14:32:20|26.28|24.28|26.33|24.33|26.38|24.38|26.28|24.28|0
1643725950000|2022-02-01 14:32:30|26.38|24.38|26.51|24.51|26.61|24.61|26.38|24.38|0
1643725960000|2022-02-01 14:32:40|26.28|24.28|26.58|24.58|26.61|24.61|26.28|24.28|0
1643725970000|2022-02-01 14:32:50|26.74|24.74|27.02|25.02|27.12|25.12|26.74|24.74|0
1643725980000|2022-02-01 14:33:00|26.93|24.93|27.12|25.12|27.12|25.12|26.79|24.79|0
1643725990000|2022-02-01 14:33:10|27.26|25.26|27.12|25.12|27.26|25.26|27.02|25.02|0
1643726000000|2022-02-01 14:33:20|26.98|24.98|27.02|25.02|27.02|25.02|26.88|24.88|0
1643726010000|2022-02-01 14:33:30|27.12|25.12|27.09|25.09|27.12|25.12|27.07|25.07|0
1643726020000|2022-02-01 14:33:40|27.07|25.07|26.74|24.74|27.07|25.07|26.74|24.74|0
1643726030000|2022-02-01 14:33:50|26.88|24.88|26.93|24.93|26.93|24.93|26.84|24.84|0
1643726040000|2022-02-01 14:34:00|27.02|25.02|27.21|25.21|27.21|25.21|27.02|25.02|0
1643726050000|2022-02-01 14:34:10|27.12|25.12|27.26|25.26|27.3|25.3|27.12|25.12|0
1643726060000|2022-02-01 14:34:20|27.3|25.3|27.54|25.54|27.54|25.54|27.26|25.26|0
1643726070000|2022-02-01 14:34:30|27.45|25.45|27.73|25.73|27.73|25.73|27.4|25.4|0
1643726080000|2022-02-01 14:34:40|27.83|25.83|27.92|25.92|27.92|25.92|27.83|25.83|0
1643726090000|2022-02-01 14:34:50|28.31|26.31|28.11|26.11|28.41|26.41|28.11|26.11|0
1643726100000|2022-02-01 14:35:00|28.21|26.21|27.87|25.87|28.21|26.21|27.73|25.73|0
1643726110000|2022-02-01 14:35:10|27.78|25.78|28.31|26.31|28.31|26.31|27.78|25.78|0
1643726120000|2022-02-01 14:35:20|28.19|26.19|28.55|26.55|28.7|26.7|28.19|26.19|0
1643726130000|2022-02-01 14:35:30|28.7|26.7|28.75|26.75|28.75|26.75|28.7|26.7|0
1643726140000|2022-02-01 14:35:40|28.89|26.89|28.94|26.94|28.99|26.99|28.89|26.89|0
1643726150000|2022-02-01 14:35:50|28.99|26.99|28.65|26.65|28.99|26.99|28.65|26.65|0
1643726160000|2022-02-01 14:36:00|28.5|26.5|28.65|26.65|28.8|26.8|28.5|26.5|0
1643726170000|2022-02-01 14:36:10|28.7|26.7|28.19|26.19|28.7|26.7|28.11|26.11|0
1643726180000|2022-02-01 14:36:20|28.26|26.26|28.31|26.31|28.31|26.31|28.02|26.02|0
1643726190000|2022-02-01 14:36:30|28.26|26.26|28.4|26.4|28.4|26.4|28.11|26.11|0
1643726200000|2022-02-01 14:36:40|28.36|26.36|28.5|26.5|28.55|26.55|28.36|26.36|0
1643726210000|2022-02-01 14:36:50|28.26|26.26|28.36|26.36|28.36|26.36|28.07|26.07|0
1643726220000|2022-02-01 14:37:00|28.21|26.21|27.97|25.97|28.21|26.21|27.97|25.97|0
1643726230000|2022-02-01 14:37:10|28.16|26.16|28.26|26.26|28.26|26.26|28.02|26.02|0
1643726240000|2022-02-01 14:37:20|28.04|26.04|27.73|25.73|28.07|26.07|27.73|25.73|0
1643726250000|2022-02-01 14:37:30|27.83|25.83|27.4|25.4|27.83|25.83|27.4|25.4|0
1643726260000|2022-02-01 14:37:40|27.44|25.44|27.26|25.26|27.44|25.44|27.23|25.23|0
1643726270000|2022-02-01 14:37:50|27.44|25.44|27.3|25.3|27.44|25.44|27.3|25.3|0
1643726280000|2022-02-01 14:38:00|27.68|25.68|28.21|26.21|28.21|26.21|27.68|25.68|0
1643726290000|2022-02-01 14:38:10|28.31|26.31|28.6|26.6|28.65|26.65|28.31|26.31|0
1643726300000|2022-02-01 14:38:20|28.55|26.55|28.4|26.4|28.7|26.7|28.4|26.4|0
1643726310000|2022-02-01 14:38:30|28.7|26.7|28.75|26.75|28.75|26.75|28.55|26.55|0
1643726320000|2022-02-01 14:38:40|28.79|26.79|28.65|26.65|28.89|26.89|28.65|26.65|0
1643726330000|2022-02-01 14:38:50|28.89|26.89|28.6|26.6|28.89|26.89|28.55|26.55|0
1643726340000|2022-02-01 14:39:00|28.4|26.4|28.06|26.06|28.4|26.4|28.06|26.06|0
1643726350000|2022-02-01 14:39:10|28.31|26.31|28.57|26.57|28.57|26.57|28.31|26.31|0
1643726360000|2022-02-01 14:39:20|28.5|26.5|28.21|26.21|28.7|26.7|28.21|26.21|0
1643726370000|2022-02-01 14:39:30|28.35|26.35|28.35|26.35|28.35|26.35|28.26|26.26|0
1643726380000|2022-02-01 14:39:40|28.31|26.31|28.5|26.5|28.5|26.5|28.31|26.31|0
1643726390000|2022-02-01 14:39:50|28.38|26.38|28.02|26.02|28.38|26.38|28.02|26.02|0
1643726400000|2022-02-01 14:40:00|27.92|25.92|28.16|26.16|28.16|26.16|27.92|25.92|0
1643726410000|2022-02-01 14:40:10|28.26|26.26|28.31|26.31|28.45|26.45|28.26|26.26|0
1643726420000|2022-02-01 14:40:20|28.06|26.06|28.35|26.35|28.35|26.35|28.06|26.06|0
1643726430000|2022-02-01 14:40:30|28.31|26.31|28.45|26.45|28.55|26.55|28.31|26.31|0
1643726440000|2022-02-01 14:40:40|28.5|26.5|28.35|26.35|28.55|26.55|28.31|26.31|0
1643726450000|2022-02-01 14:40:50|28.31|26.31|28.11|26.11|28.35|26.35|28.11|26.11|0
1643726460000|2022-02-01 14:41:00|28.4|26.4|28.55|26.55|28.55|26.55|28.4|26.4|0
1643726470000|2022-02-01 14:41:10|28.01|26.01|27.92|25.92|28.16|26.16|27.92|25.92|0
1643726480000|2022-02-01 14:41:20|28.11|26.11|27.68|25.68|28.11|26.11|27.68|25.68|0
1643726490000|2022-02-01 14:41:30|27.73|25.73|27.97|25.97|27.97|25.97|27.73|25.73|0
1643726500000|2022-02-01 14:41:40|28.11|26.11|28.01|26.01|28.11|26.11|27.97|25.97|0
1643726510000|2022-02-01 14:41:50|27.92|25.92|27.87|25.87|27.92|25.92|27.73|25.73|0
1643726520000|2022-02-01 14:42:00|27.73|25.73|26.83|24.83|27.73|25.73|26.83|24.83|0
1643726530000|2022-02-01 14:42:10|26.97|24.97|26.79|24.79|26.97|24.97|26.79|24.79|0
1643726540000|2022-02-01 14:42:20|26.74|24.74|26.32|24.32|26.74|24.74|26.32|24.32|0
1643726550000|2022-02-01 14:42:30|26.28|24.28|26.55|24.55|26.55|24.55|26.23|24.23|0
1643726560000|2022-02-01 14:42:40|26.69|24.69|26.55|24.55|26.69|24.69|26.55|24.55|0
1643726570000|2022-02-01 14:42:50|26.51|24.51|26.42|24.42|26.51|24.51|26.42|24.42|0
1643726580000|2022-02-01 14:43:00|26.37|24.37|25.69|23.69|26.37|24.37|25.69|23.69|0
1643726590000|2022-02-01 14:43:10|25.64|23.64|25.51|23.51|25.67|23.67|25.51|23.51|0
1643726600000|2022-02-01 14:43:20|25.33|23.33|25.51|23.51|25.51|23.51|25.33|23.33|0
1643726610000|2022-02-01 14:43:30|25.38|23.38|25.33|23.33|25.38|23.38|25.31|23.31|0
1643726620000|2022-02-01 14:43:40|25.02|23.02|25.2|23.2|25.2|23.2|24.98|22.98|0
1643726630000|2022-02-01 14:43:50|25.15|23.15|25.11|23.11|25.15|23.15|25.11|23.11|0
1643726640000|2022-02-01 14:44:00|25.07|23.07|25.46|23.46|25.46|23.46|25.07|23.07|0
1643726650000|2022-02-01 14:44:10|25.55|23.55|25.46|23.46|25.64|23.64|25.46|23.46|0
1643726660000|2022-02-01 14:44:20|25.51|23.51|25.69|23.69|25.69|23.69|25.51|23.51|0
1643726670000|2022-02-01 14:44:30|25.64|23.64|25.73|23.73|25.82|23.82|25.64|23.64|0
1643726680000|2022-02-01 14:44:40|25.89|23.89|25.73|23.73|25.89|23.89|25.69|23.69|0
1643726690000|2022-02-01 14:44:50|25.6|23.6|25.53|23.53|25.6|23.6|25.53|23.53|0
1643726700000|2022-02-01 14:45:00|25.46|23.46|25.78|23.78|25.78|23.78|25.46|23.46|0
1643726710000|2022-02-01 14:45:10|25.82|23.82|25.6|23.6|25.82|23.82|25.6|23.6|0
1643726720000|2022-02-01 14:45:20|25.69|23.69|25.33|23.33|25.69|23.69|25.33|23.33|0
1643726730000|2022-02-01 14:45:30|25.51|23.51|25.66|23.66|25.69|23.69|25.51|23.51|0
1643726740000|2022-02-01 14:45:40|25.64|23.64|25.15|23.15|25.64|23.64|25.15|23.15|0
1643726750000|2022-02-01 14:45:50|25.37|23.37|25.55|23.55|25.66|23.66|25.37|23.37|0
1643726760000|2022-02-01 14:46:00|25.46|23.46|25.71|23.71|25.71|23.71|25.42|23.42|0
1643726770000|2022-02-01 14:46:10|25.55|23.55|25.33|23.33|25.55|23.55|25.33|23.33|0
1643726780000|2022-02-01 14:46:20|25.37|23.37|25.42|23.42|25.42|23.42|25.33|23.33|0
1643726790000|2022-02-01 14:46:30|25.26|23.26|25.37|23.37|25.37|23.37|25.26|23.26|0
1643726800000|2022-02-01 14:46:40|25.57|23.57|25.69|23.69|25.73|23.73|25.57|23.57|0
1643726810000|2022-02-01 14:46:50|25.62|23.62|25.2|23.2|25.62|23.62|25.2|23.2|0
1643726820000|2022-02-01 14:47:00|25.15|23.15|25.06|23.06|25.15|23.15|25.06|23.06|0
1643726830000|2022-02-01 14:47:10|25.11|23.11|25.15|23.15|25.15|23.15|25.11|23.11|0
1643726840000|2022-02-01 14:47:20|25.11|23.11|25.09|23.09|25.24|23.24|25.09|23.09|0
1643726850000|2022-02-01 14:47:30|25.2|23.2|25.11|23.11|25.2|23.2|25.11|23.11|0
1643726860000|2022-02-01 14:47:40|25.17|23.17|24.98|22.98|25.17|23.17|24.98|22.98|0
1643726870000|2022-02-01 14:47:50|25.15|23.15|24.73|22.73|25.15|23.15|24.73|22.73|0
1643726880000|2022-02-01 14:48:00|24.67|22.67|24.91|22.91|25.02|23.02|24.67|22.67|0
1643726890000|2022-02-01 14:48:10|25.24|23.24|25.15|23.15|25.24|23.24|25.11|23.11|0
1643726900000|2022-02-01 14:48:20|25.06|23.06|25.33|23.33|25.33|23.33|25.06|23.06|0
1643726910000|2022-02-01 14:48:30|25.53|23.53|25.24|23.24|25.53|23.53|25.24|23.24|0
1643726920000|2022-02-01 14:48:40|25.35|23.35|25.42|23.42|25.42|23.42|25.35|23.35|0
1643726930000|2022-02-01 14:48:50|25.37|23.37|25.28|23.28|25.37|23.37|25.26|23.26|0
1643726940000|2022-02-01 14:49:00|25.51|23.51|25.6|23.6|25.6|23.6|25.51|23.51|0
1643726950000|2022-02-01 14:49:10|25.82|23.82|26.02|24.02|26.09|24.09|25.82|23.82|0
1643726960000|2022-02-01 14:49:20|26.05|24.05|26.27|24.27|26.27|24.27|26.05|24.05|0
1643726970000|2022-02-01 14:49:30|26.18|24.18|26.14|24.14|26.18|24.18|26.09|24.09|0
1643726980000|2022-02-01 14:49:40|26.18|24.18|26.37|24.37|26.46|24.46|26.18|24.18|0
1643726990000|2022-02-01 14:49:50|26.27|24.27|26.14|24.14|26.27|24.27|26.14|24.14|0
1643727000000|2022-02-01 14:50:00|26.46|24.46|26.78|24.78|26.78|24.78|26.43|24.43|0
1643727010000|2022-02-01 14:50:10|26.76|24.76|27.01|25.01|27.01|25.01|26.76|24.76|0
1643727020000|2022-02-01 14:50:20|27.06|25.06|27.25|25.25|27.25|25.25|27.06|25.06|0
1643727030000|2022-02-01 14:50:30|27.11|25.11|27.06|25.06|27.11|25.11|27.04|25.04|0
1643727040000|2022-02-01 14:50:40|26.97|24.97|26.97|24.97|26.97|24.97|26.97|24.97|0
1643727050000|2022-02-01 14:50:50|26.92|24.92|27.11|25.11|27.11|25.11|26.92|24.92|0
1643727060000|2022-02-01 14:51:00|27.15|25.15|26.71|24.71|27.15|25.15|26.71|24.71|0
1643727070000|2022-02-01 14:51:10|26.66|24.66|26.6|24.6|26.69|24.69|26.6|24.6|0
1643727080000|2022-02-01 14:51:20|26.46|24.46|26.73|24.73|26.73|24.73|26.46|24.46|0
1643727090000|2022-02-01 14:51:30|26.97|24.97|26.69|24.69|26.97|24.97|26.69|24.69|0
1643727100000|2022-02-01 14:51:40|26.64|24.64|26.36|24.36|26.64|24.64|26.36|24.36|0
1643727110000|2022-02-01 14:51:50|26.32|24.32|26.46|24.46|26.46|24.46|26.32|24.32|0
1643727120000|2022-02-01 14:52:00|26.5|24.5|27.15|25.15|27.15|25.15|26.46|24.46|0
1643727130000|2022-02-01 14:52:10|26.97|24.97|26.9|24.9|27.01|25.01|26.87|24.87|0
1643727140000|2022-02-01 14:52:20|26.85|24.85|26.92|24.92|26.92|24.92|26.71|24.71|0
1643727150000|2022-02-01 14:52:30|26.87|24.87|26.97|24.97|27.01|25.01|26.87|24.87|0
1643727160000|2022-02-01 14:52:40|27.01|25.01|26.73|24.73|27.01|25.01|26.73|24.73|0
1643727170000|2022-02-01 14:52:50|26.78|24.78|26.83|24.83|26.83|24.83|26.73|24.73|0
1643727180000|2022-02-01 14:53:00|26.87|24.87|26.64|24.64|26.87|24.87|26.64|24.64|0
1643727190000|2022-02-01 14:53:10|26.73|24.73|26.52|24.52|26.73|24.73|26.41|24.41|0
1643727200000|2022-02-01 14:53:20|26.59|24.59|26.62|24.62|26.62|24.62|26.55|24.55|0
1643727210000|2022-02-01 14:53:30|26.5|24.5|26.55|24.55|26.55|24.55|26.5|24.5|0
1643727220000|2022-02-01 14:53:40|26.73|24.73|26.78|24.78|26.78|24.78|26.73|24.73|0
1643727230000|2022-02-01 14:53:50|26.92|24.92|27.08|25.08|27.15|25.15|26.92|24.92|0
1643727240000|2022-02-01 14:54:00|26.87|24.87|26.64|24.64|26.92|24.92|26.64|24.64|0
1643727250000|2022-02-01 14:54:10|26.69|24.69|26.64|24.64|26.73|24.73|26.55|24.55|0
1643727260000|2022-02-01 14:54:20|26.59|24.59|26.64|24.64|26.64|24.64|26.59|24.59|0
1643727270000|2022-02-01 14:54:30|26.73|24.73|26.55|24.55|26.73|24.73|26.55|24.55|0
1643727280000|2022-02-01 14:54:40|26.36|24.36|26.27|24.27|26.36|24.36|26.2|24.2|0
1643727290000|2022-02-01 14:54:50|26.41|24.41|26.13|24.13|26.41|24.41|26.13|24.13|0
1643727300000|2022-02-01 14:55:00|26.04|24.04|26.48|24.48|26.48|24.48|25.95|23.95|0
1643727310000|2022-02-01 14:55:10|26.18|24.18|25.64|23.64|26.18|24.18|25.46|23.46|0
1643727320000|2022-02-01 14:55:20|25.73|23.73|25.77|23.77|25.77|23.77|25.7|23.7|0
1643727330000|2022-02-01 14:55:30|25.95|23.95|25.91|23.91|26.04|24.04|25.91|23.91|0
1643727340000|2022-02-01 14:55:40|26.04|24.04|26.71|24.71|26.71|24.71|26.04|24.04|0
1643727350000|2022-02-01 14:55:50|26.64|24.64|26.45|24.45|26.64|24.64|26.45|24.45|0
1643727360000|2022-02-01 14:56:00|26.41|24.41|25.93|23.93|26.41|24.41|25.93|23.93|0
1643727370000|2022-02-01 14:56:10|26.07|24.07|25.59|23.59|26.07|24.07|25.59|23.59|0
1643727380000|2022-02-01 14:56:20|25.5|23.5|25.84|23.84|25.84|23.84|25.48|23.48|0
1643727390000|2022-02-01 14:56:30|25.91|23.91|25.77|23.77|25.91|23.91|25.77|23.77|0
1643727400000|2022-02-01 14:56:40|25.86|23.86|26.04|24.04|26.04|24.04|25.82|23.82|0
1643727410000|2022-02-01 14:56:50|26|24|26.18|24.18|26.27|24.27|26|24|0
1643727420000|2022-02-01 14:57:00|26.09|24.09|26.87|24.87|26.87|24.87|26.09|24.09|0
1643727430000|2022-02-01 14:57:10|26.64|24.64|26.73|24.73|26.73|24.73|26.64|24.64|0
1643727440000|2022-02-01 14:57:20|26.68|24.68|26.55|24.55|26.68|24.68|26.52|24.52|0
1643727450000|2022-02-01 14:57:30|26.57|24.57|26.36|24.36|26.57|24.57|26.32|24.32|0
1643727460000|2022-02-01 14:57:40|26.09|24.09|26.55|24.55|26.55|24.55|26.09|24.09|0
1643727470000|2022-02-01 14:57:50|26.5|24.5|26.64|24.64|26.68|24.68|26.45|24.45|0
1643727480000|2022-02-01 14:58:00|26.55|24.55|26.13|24.13|26.55|24.55|26.13|24.13|0
1643727490000|2022-02-01 14:58:10|26.27|24.27|26.09|24.09|26.27|24.27|26.04|24.04|0
1643727500000|2022-02-01 14:58:20|25.97|23.97|26.25|24.25|26.25|24.25|25.97|23.97|0
1643727510000|2022-02-01 14:58:30|26.27|24.27|25.97|23.97|26.27|24.27|25.97|23.97|0
1643727520000|2022-02-01 14:58:40|26.18|24.18|26|24|26.18|24.18|26|24|0
1643727530000|2022-02-01 14:58:50|26.13|24.13|26.15|24.15|26.15|24.15|26|24|0
1643727540000|2022-02-01 14:59:00|26.18|24.18|26.87|24.87|26.87|24.87|26.18|24.18|0
1643727550000|2022-02-01 14:59:10|26.64|24.64|26.54|24.54|26.64|24.64|26.41|24.41|0
1643727560000|2022-02-01 14:59:20|26.8|24.8|26.57|24.57|26.8|24.8|26.57|24.57|0
1643727570000|2022-02-01 14:59:30|26.61|24.61|26.57|24.57|26.61|24.61|26.57|24.57|0
1643727580000|2022-02-01 14:59:40|26.61|24.61|26.54|24.54|26.61|24.61|26.54|24.54|0
1643727590000|2022-02-01 14:59:50|26.64|24.64|26.57|24.57|26.64|24.64|26.57|24.57|0
1643727600000|2022-02-01 15:00:00|26.82|24.82|26.06|24.06|26.82|24.82|25.93|23.93|0
1643727610000|2022-02-01 15:00:10|26.02|24.02|24.99|22.99|26.02|24.02|24.99|22.99|0
1643727620000|2022-02-01 15:00:20|24.32|22.32|24.64|22.64|24.64|22.64|24.25|22.25|0
1643727630000|2022-02-01 15:00:30|24.47|22.47|24.99|22.99|24.99|22.99|24.47|22.47|0
1643727640000|2022-02-01 15:00:40|25.43|23.43|24.58|22.58|25.43|23.43|24.58|22.58|0
1643727650000|2022-02-01 15:00:50|24.66|22.66|24.55|22.55|24.82|22.82|24.47|22.47|0
1643727660000|2022-02-01 15:01:00|24.58|22.58|25.57|23.57|25.57|23.57|24.58|22.58|0
1643727670000|2022-02-01 15:01:10|25.52|23.52|25.19|23.19|25.52|23.52|25.03|23.03|0
1643727680000|2022-02-01 15:01:20|25.25|23.25|24.66|22.66|25.25|23.25|24.66|22.66|0
1643727690000|2022-02-01 15:01:30|24.6|22.6|24.15|22.15|24.6|22.6|24.15|22.15|0
1643727700000|2022-02-01 15:01:40|24.02|22.02|24.36|22.36|24.36|22.36|23.76|21.76|0
1643727710000|2022-02-01 15:01:50|24.23|22.23|23.91|21.91|24.23|22.23|23.91|21.91|0
1643727720000|2022-02-01 15:02:00|23.78|21.78|23.81|21.81|23.91|21.91|23.78|21.78|0
1643727730000|2022-02-01 15:02:10|24.02|22.02|24.19|22.19|24.25|22.25|24.02|22.02|0
1643727740000|2022-02-01 15:02:20|23.93|21.93|23.93|21.93|23.93|21.93|23.6|21.6|0
1643727750000|2022-02-01 15:02:30|24.02|22.02|23.98|21.98|24.02|22.02|23.98|21.98|0
1643727760000|2022-02-01 15:02:40|24.02|22.02|24.21|22.21|24.23|22.23|23.98|21.98|0
1643727770000|2022-02-01 15:02:50|24.27|22.27|23.62|21.62|24.27|22.27|23.62|21.62|0
1643727780000|2022-02-01 15:03:00|23.66|21.66|24.1|22.1|24.1|22.1|23.64|21.64|0
1643727790000|2022-02-01 15:03:10|23.74|21.74|23.81|21.81|23.81|21.81|23.72|21.72|0
1643727800000|2022-02-01 15:03:20|23.59|21.59|23.76|21.76|23.76|21.76|23.51|21.51|0
1643727810000|2022-02-01 15:03:30|23.74|21.74|23.55|21.55|23.74|21.74|23.55|21.55|0
1643727820000|2022-02-01 15:03:40|23.41|21.41|23.14|21.14|23.41|21.41|23.14|21.14|0
1643727830000|2022-02-01 15:03:50|23.18|21.18|23.01|21.01|23.28|21.28|23.01|21.01|0
1643727840000|2022-02-01 15:04:00|22.97|20.97|22.99|20.99|22.99|20.99|22.97|20.97|0
1643727850000|2022-02-01 15:04:10|23.05|21.05|23.07|21.07|23.3|21.3|23.05|21.05|0
1643727860000|2022-02-01 15:04:20|23.03|21.03|23.26|21.26|23.34|21.34|23.03|21.03|0
1643727870000|2022-02-01 15:04:30|23.18|21.18|23.14|21.14|23.3|21.3|23.14|21.14|0
1643727880000|2022-02-01 15:04:40|23.01|21.01|22.93|20.93|23.01|21.01|22.93|20.93|0
1643727890000|2022-02-01 15:04:50|23.01|21.01|22.89|20.89|23.07|21.07|22.89|20.89|0
1643727900000|2022-02-01 15:05:00|22.99|20.99|22.93|20.93|23.24|21.24|22.93|20.93|0
1643727910000|2022-02-01 15:05:10|22.91|20.91|22.34|20.34|22.91|20.91|22.32|20.32|0
1643727920000|2022-02-01 15:05:20|22.32|20.32|22.16|20.16|22.32|20.32|22.16|20.16|0
1643727930000|2022-02-01 15:05:30|22.18|20.18|22.08|20.08|22.24|20.24|22.08|20.08|0
1643727940000|2022-02-01 15:05:40|22.1|20.1|22.2|20.2|22.2|20.2|22.1|20.1|0
1643727950000|2022-02-01 15:05:50|22.1|20.1|21.96|19.96|22.12|20.12|21.96|19.96|0
1643727960000|2022-02-01 15:06:00|22.08|20.08|22.24|20.24|22.24|20.24|22.08|20.08|0
1643727970000|2022-02-01 15:06:10|22|20|23.78|21.78|23.86|21.86|20.84|18.86|0
1643727980000|2022-02-01 15:06:20|23.86|21.86|24.38|22.38|24.38|22.38|23.86|21.86|0
1643727990000|2022-02-01 15:06:30|24.62|22.62|24.59|22.59|24.7|22.7|24.53|22.53|0
1643728000000|2022-02-01 15:06:40|24.64|22.64|23.51|21.51|24.64|22.64|23.51|21.51|0
1643728010000|2022-02-01 15:06:50|23.78|21.78|23.84|21.84|23.86|21.86|23.78|21.78|0
1643728020000|2022-02-01 15:07:00|23.93|21.93|24.33|22.33|24.33|22.33|23.93|21.93|0
1643728030000|2022-02-01 15:07:10|24.43|22.43|24.71|22.71|24.71|22.71|24.37|22.37|0
1643728040000|2022-02-01 15:07:20|24.61|22.61|24.41|22.41|24.61|22.61|24.39|22.39|0
1643728050000|2022-02-01 15:07:30|24.43|22.43|24.48|22.48|24.61|22.61|24.43|22.43|0
1643728060000|2022-02-01 15:07:40|24.65|22.65|24.78|22.78|24.86|22.86|24.6|22.6|0
1643728070000|2022-02-01 15:07:50|24.82|22.82|24.95|22.95|24.95|22.95|24.69|22.69|0
1643728080000|2022-02-01 15:08:00|24.82|22.82|24.73|22.73|24.82|22.82|24.73|22.73|0
1643728090000|2022-02-01 15:08:10|24.6|22.6|24.91|22.91|24.91|22.91|24.6|22.6|0
1643728100000|2022-02-01 15:08:20|24.95|22.95|24.78|22.78|24.95|22.95|24.78|22.78|0
1643728110000|2022-02-01 15:08:30|24.73|22.73|24.52|22.52|24.73|22.73|24.52|22.52|0
1643728120000|2022-02-01 15:08:40|24.43|22.43|24.37|22.37|24.56|22.56|24.37|22.37|0
1643728130000|2022-02-01 15:08:50|24.35|22.35|24.22|22.22|24.39|22.39|24.22|22.22|0
1643728140000|2022-02-01 15:09:00|24.31|22.31|24.54|22.54|24.54|22.54|24.31|22.31|0
1643728150000|2022-02-01 15:09:10|24.26|22.26|24.09|22.09|24.26|22.26|24.09|22.09|0
1643728160000|2022-02-01 15:09:20|23.97|21.97|23.94|21.94|23.97|21.97|23.8|21.8|0
1643728170000|2022-02-01 15:09:30|23.67|21.67|23.97|21.97|24.05|22.05|23.67|21.67|0
1643728180000|2022-02-01 15:09:40|24.01|22.01|24.22|22.22|24.26|22.26|24.01|22.01|0
1643728190000|2022-02-01 15:09:50|24.35|22.35|24.35|22.35|24.39|22.39|24.28|22.28|0
1643728200000|2022-02-01 15:10:00|24.52|22.52|25.39|23.39|25.39|23.39|24.52|22.52|0
1643728210000|2022-02-01 15:10:10|25.21|23.21|25.25|23.25|25.25|23.25|25.12|23.12|0
1643728220000|2022-02-01 15:10:20|25.12|23.12|24.99|22.99|25.12|23.12|24.97|22.97|0
1643728230000|2022-02-01 15:10:30|24.86|22.86|24.99|22.99|24.99|22.99|24.86|22.86|0
1643728240000|2022-02-01 15:10:40|25.04|23.04|24.99|22.99|25.08|23.08|24.99|22.99|0
1643728250000|2022-02-01 15:10:50|25.04|23.04|24.82|22.82|25.04|23.04|24.82|22.82|0
1643728260000|2022-02-01 15:11:00|24.93|22.93|24.65|22.65|24.93|22.93|24.56|22.56|0
1643728270000|2022-02-01 15:11:10|24.73|22.73|25.04|23.04|25.04|23.04|24.73|22.73|0
1643728280000|2022-02-01 15:11:20|24.97|22.97|24.62|22.62|24.97|22.97|24.6|22.6|0
1643728290000|2022-02-01 15:11:30|24.58|22.58|24.54|22.54|24.58|22.58|24.35|22.35|0
1643728300000|2022-02-01 15:11:40|24.69|22.69|24.54|22.54|24.69|22.69|24.47|22.47|0
1643728310000|2022-02-01 15:11:50|24.56|22.56|24.05|22.05|24.56|22.56|24.05|22.05|0
1643728320000|2022-02-01 15:12:00|24.2|22.2|24.39|22.39|24.39|22.39|24.2|22.2|0
1643728330000|2022-02-01 15:12:10|24.37|22.37|24.43|22.43|24.6|22.6|24.37|22.37|0
1643728340000|2022-02-01 15:12:20|24.35|22.35|24.65|22.65|24.65|22.65|24.35|22.35|0
1643728350000|2022-02-01 15:12:30|24.77|22.77|25.1|23.1|25.1|23.1|24.77|22.77|0
1643728360000|2022-02-01 15:12:40|25.25|23.25|25.34|23.34|25.34|23.34|25.25|23.25|0
1643728370000|2022-02-01 15:12:50|25.32|23.32|25.23|23.23|25.32|23.32|25.12|23.12|0
1643728380000|2022-02-01 15:13:00|25.3|23.3|25.74|23.74|25.74|23.74|25.17|23.17|0
1643728390000|2022-02-01 15:13:10|25.78|23.78|25.69|23.69|25.83|23.83|25.67|23.67|0
1643728400000|2022-02-01 15:13:20|25.67|23.67|25.54|23.54|25.67|23.67|25.54|23.54|0
1643728410000|2022-02-01 15:13:30|25.52|23.52|25.74|23.74|25.74|23.74|25.52|23.52|0
1643728420000|2022-02-01 15:13:40|25.56|23.56|25.74|23.74|25.74|23.74|25.56|23.56|0
1643728430000|2022-02-01 15:13:50|26.01|24.01|25.69|23.69|26.01|24.01|25.69|23.69|0
1643728440000|2022-02-01 15:14:00|25.67|23.67|25.32|23.32|25.67|23.67|25.32|23.32|0
1643728450000|2022-02-01 15:14:10|25.27|23.27|25.72|23.72|25.72|23.72|25.27|23.27|0
1643728460000|2022-02-01 15:14:20|25.83|23.83|25.76|23.76|25.83|23.83|25.69|23.69|0
1643728470000|2022-02-01 15:14:30|25.56|23.56|25.96|23.96|25.96|23.96|25.56|23.56|0
1643728480000|2022-02-01 15:14:40|25.83|23.83|26.14|24.14|26.14|24.14|25.74|23.74|0
1643728490000|2022-02-01 15:14:50|26.28|24.28|26.28|24.28|26.3|24.3|26.23|24.23|0
1643728500000|2022-02-01 15:15:00|26.3|24.3|25.96|23.96|26.3|24.3|25.96|23.96|0
1643728510000|2022-02-01 15:15:10|26.19|24.19|26.3|24.3|26.3|24.3|26.19|24.19|0
1643728520000|2022-02-01 15:15:20|25.98|23.98|26.05|24.05|26.05|24.05|25.92|23.92|0
1643728530000|2022-02-01 15:15:30|26.21|24.21|26.14|24.14|26.21|24.21|26.14|24.14|0
1643728540000|2022-02-01 15:15:40|26.1|24.1|26.03|24.03|26.1|24.1|25.96|23.96|0
1643728550000|2022-02-01 15:15:50|25.98|23.98|25.85|23.85|25.98|23.98|25.67|23.67|0
1643728560000|2022-02-01 15:16:00|25.89|23.89|25.71|23.71|25.89|23.89|25.65|23.65|0
1643728570000|2022-02-01 15:16:10|25.47|23.47|25.49|23.49|25.49|23.49|25.4|23.4|0
1643728580000|2022-02-01 15:16:20|25.47|23.47|25.47|23.47|25.56|23.56|25.47|23.47|0
1643728590000|2022-02-01 15:16:30|25.43|23.43|25.38|23.38|25.43|23.43|25.25|23.25|0
1643728600000|2022-02-01 15:16:40|24.9|22.9|24.86|22.86|24.99|22.99|24.82|22.82|0
1643728610000|2022-02-01 15:16:50|25.03|23.03|25.3|23.3|25.3|23.3|25.03|23.03|0
1643728620000|2022-02-01 15:17:00|25.25|23.25|25.58|23.58|25.58|23.58|25.25|23.25|0
1643728630000|2022-02-01 15:17:10|25.63|23.63|25.71|23.71|25.83|23.83|25.63|23.63|0
1643728640000|2022-02-01 15:17:20|25.8|23.8|25.78|23.78|25.85|23.85|25.71|23.71|0
1643728650000|2022-02-01 15:17:30|25.65|23.65|25.69|23.69|25.69|23.69|25.65|23.65|0
1643728660000|2022-02-01 15:17:40|25.65|23.65|25.47|23.47|25.65|23.65|25.47|23.47|0
1643728670000|2022-02-01 15:17:50|25.71|23.71|25.78|23.78|25.78|23.78|25.65|23.65|0
1643728680000|2022-02-01 15:18:00|25.71|23.71|25.87|23.87|26.01|24.01|25.69|23.69|0
1643728690000|2022-02-01 15:18:10|25.92|23.92|26.19|24.19|26.19|24.19|25.92|23.92|0
1643728700000|2022-02-01 15:18:20|26.01|24.01|26.14|24.14|26.28|24.28|26.01|24.01|0
1643728710000|2022-02-01 15:18:30|26.23|24.23|26.19|24.19|26.34|24.34|26.19|24.19|0
1643728720000|2022-02-01 15:18:40|26.14|24.14|25.83|23.83|26.21|24.21|25.83|23.83|0
1643728730000|2022-02-01 15:18:50|25.92|23.92|25.47|23.47|25.92|23.92|25.47|23.47|0
1643728740000|2022-02-01 15:19:00|25.49|23.49|25.27|23.27|25.49|23.49|25.27|23.27|0
1643728750000|2022-02-01 15:19:10|25.23|23.23|25.12|23.12|25.23|23.23|25.1|23.1|0
1643728760000|2022-02-01 15:19:20|25.23|23.23|25.47|23.47|25.47|23.47|25.21|23.21|0
1643728770000|2022-02-01 15:19:30|25.34|23.34|25.38|23.38|25.38|23.38|25.34|23.34|0
1643728780000|2022-02-01 15:19:40|25.29|23.29|25.07|23.07|25.36|23.36|25.07|23.07|0
1643728790000|2022-02-01 15:19:50|25.1|23.1|25.12|23.12|25.29|23.29|25.1|23.1|0
1643728800000|2022-02-01 15:20:00|24.81|22.81|25.34|23.34|25.34|23.34|24.81|22.81|0
1643728810000|2022-02-01 15:20:10|25.38|23.38|25.43|23.43|25.43|23.43|25.25|23.25|0
1643728820000|2022-02-01 15:20:20|25.38|23.38|25.78|23.78|25.78|23.78|25.29|23.29|0
1643728830000|2022-02-01 15:20:30|25.94|23.94|26.03|24.03|26.03|24.03|25.94|23.94|0
1643728840000|2022-02-01 15:20:40|26|24|25.69|23.69|26|24|25.69|23.69|0
1643728850000|2022-02-01 15:20:50|25.74|23.74|25.71|23.71|25.74|23.74|25.6|23.6|0
1643728860000|2022-02-01 15:21:00|25.82|23.82|25.85|23.85|25.85|23.85|25.82|23.82|0
1643728870000|2022-02-01 15:21:10|25.71|23.71|25.56|23.56|25.71|23.71|25.56|23.56|0
1643728880000|2022-02-01 15:21:20|25.58|23.58|25.65|23.65|25.65|23.65|25.56|23.56|0
1643728890000|2022-02-01 15:21:30|25.89|23.89|25.87|23.87|25.96|23.96|25.87|23.87|0
1643728900000|2022-02-01 15:21:40|26.09|24.09|26.18|24.18|26.23|24.23|26.07|24.07|0
1643728910000|2022-02-01 15:21:50|26.23|24.23|26.14|24.14|26.27|24.27|26.14|24.14|0
1643728920000|2022-02-01 15:22:00|26.23|24.23|26.32|24.32|26.32|24.32|26.23|24.23|0
1643728930000|2022-02-01 15:22:10|26.36|24.36|26.96|24.96|26.96|24.96|26.36|24.36|0
1643728940000|2022-02-01 15:22:20|26.89|24.89|26.82|24.82|26.96|24.96|26.82|24.82|0
1643728950000|2022-02-01 15:22:30|26.68|24.68|26.78|24.78|26.78|24.78|26.68|24.68|0
1643728960000|2022-02-01 15:22:40|26.91|24.91|27.1|25.1|27.1|25.1|26.91|24.91|0
1643728970000|2022-02-01 15:22:50|27.12|25.12|27.54|25.54|27.54|25.54|27.12|25.12|0
1643728980000|2022-02-01 15:23:00|27.49|25.49|27.14|25.14|27.49|25.49|27.14|25.14|0
1643728990000|2022-02-01 15:23:10|27.1|25.1|24.56|22.56|27.1|25.1|24.56|22.56|0
1643729000000|2022-02-01 15:23:20|25.62|23.62|25.46|23.46|25.66|23.66|25.46|23.46|0
1643729010000|2022-02-01 15:23:30|25.44|23.44|24.89|22.89|25.53|23.53|24.89|22.89|0
1643729020000|2022-02-01 15:23:40|24.98|22.98|25.25|23.25|25.25|23.25|24.98|22.98|0
1643729030000|2022-02-01 15:23:50|25.38|23.38|25.21|23.21|25.38|23.38|25.21|23.21|0
1643729040000|2022-02-01 15:24:00|25.27|23.27|25.12|23.12|25.27|23.27|25.12|23.12|0
1643729050000|2022-02-01 15:24:10|25.07|23.07|25.14|23.14|25.16|23.16|25.07|23.07|0
1643729060000|2022-02-01 15:24:20|25.29|23.29|25.36|23.36|25.38|23.38|25.29|23.29|0
1643729070000|2022-02-01 15:24:30|25.29|23.29|25.52|23.52|25.56|23.56|25.29|23.29|0
1643729080000|2022-02-01 15:24:40|25.47|23.47|25.34|23.34|25.47|23.47|25.34|23.34|0
1643729090000|2022-02-01 15:24:50|25.45|23.45|25.38|23.38|25.5|23.5|25.38|23.38|0
1643729100000|2022-02-01 15:25:00|25.32|23.32|25.84|23.84|25.84|23.84|25.32|23.32|0
1643729110000|2022-02-01 15:25:10|25.97|23.97|25.93|23.93|25.97|23.97|25.86|23.86|0
1643729120000|2022-02-01 15:25:20|26.02|24.02|26.09|24.09|26.09|24.09|26.02|24.02|0
1643729130000|2022-02-01 15:25:30|26.07|24.07|25.97|23.97|26.07|24.07|25.97|23.97|0
1643729140000|2022-02-01 15:25:40|25.84|23.84|25.93|23.93|25.93|23.93|25.84|23.84|0
1643729150000|2022-02-01 15:25:50|25.9|23.9|25.81|23.81|25.93|23.93|25.75|23.75|0
1643729160000|2022-02-01 15:26:00|25.79|23.79|25.47|23.47|25.79|23.79|25.47|23.47|0
1643729170000|2022-02-01 15:26:10|25.61|23.61|25.03|23.03|25.75|23.75|25.03|23.03|0
1643729180000|2022-02-01 15:26:20|25.07|23.07|24.96|22.96|25.07|23.07|24.89|22.89|0
1643729190000|2022-02-01 15:26:30|24.98|22.98|24.76|22.76|24.98|22.98|24.76|22.76|0
1643729200000|2022-02-01 15:26:40|24.74|22.74|24.69|22.69|24.74|22.74|24.67|22.67|0
1643729210000|2022-02-01 15:26:50|24.76|22.76|24.94|22.94|24.94|22.94|24.76|22.76|0
1643729220000|2022-02-01 15:27:00|24.98|22.98|24.85|22.85|24.98|22.98|24.85|22.85|0
1643729230000|2022-02-01 15:27:10|24.89|22.89|24.45|22.45|24.89|22.89|24.45|22.45|0
1643729240000|2022-02-01 15:27:20|24.5|22.5|24.5|22.5|24.6|22.6|24.5|22.5|0
1643729250000|2022-02-01 15:27:30|24.52|22.52|24.54|22.54|24.6|22.6|24.52|22.52|0
1643729260000|2022-02-01 15:27:40|24.5|22.5|24.45|22.45|24.52|22.52|24.45|22.45|0
1643729270000|2022-02-01 15:27:50|24.54|22.54|24.63|22.63|24.63|22.63|24.54|22.54|0
1643729280000|2022-02-01 15:28:00|24.5|22.5|24.69|22.69|24.69|22.69|24.47|22.47|0
1643729290000|2022-02-01 15:28:10|24.74|22.74|24.58|22.58|24.74|22.74|24.58|22.58|0
1643729300000|2022-02-01 15:28:20|24.63|22.63|24.67|22.67|24.67|22.67|24.63|22.63|0
1643729310000|2022-02-01 15:28:30|24.63|22.63|24.89|22.89|24.89|22.89|24.63|22.63|0
1643729320000|2022-02-01 15:28:40|24.8|22.8|24.87|22.87|24.87|22.87|24.78|22.78|0
1643729330000|2022-02-01 15:28:50|24.94|22.94|25.07|23.07|25.07|23.07|24.94|22.94|0
1643729340000|2022-02-01 15:29:00|25.02|23.02|24.98|22.98|25.11|23.11|24.98|22.98|0
1643729350000|2022-02-01 15:29:10|25.02|23.02|24.98|22.98|25.07|23.07|24.98|22.98|0
1643729360000|2022-02-01 15:29:20|24.87|22.87|24.67|22.67|24.89|22.89|24.67|22.67|0
1643729370000|2022-02-01 15:29:30|24.54|22.54|24.39|22.39|24.54|22.54|24.36|22.36|0
1643729380000|2022-02-01 15:29:40|24.32|22.32|24.32|22.32|24.45|22.45|24.32|22.32|0
1643729390000|2022-02-01 15:29:50|23.98|21.98|23.85|21.85|23.98|21.98|23.85|21.85|0
1643729400000|2022-02-01 15:30:00|23.93|21.93|24.41|22.41|24.41|22.41|23.93|21.93|0
1643729410000|2022-02-01 15:30:10|24.45|22.45|24.45|22.45|24.49|22.49|24.41|22.41|0
1643729420000|2022-02-01 15:30:20|24.58|22.58|24.36|22.36|24.58|22.58|24.36|22.36|0
1643729430000|2022-02-01 15:30:30|24.32|22.32|24.45|22.45|24.49|22.49|24.32|22.32|0
1643729440000|2022-02-01 15:30:40|24.19|22.19|24.23|22.23|24.23|22.23|24.12|22.12|0
1643729450000|2022-02-01 15:30:50|24.34|22.34|24.43|22.43|24.47|22.47|24.34|22.34|0
1643729460000|2022-02-01 15:31:00|24.56|22.56|24.8|22.8|24.8|22.8|24.56|22.56|0
1643729470000|2022-02-01 15:31:10|24.85|22.85|25.16|23.16|25.16|23.16|24.85|22.85|0
1643729480000|2022-02-01 15:31:20|25.2|23.2|25.07|23.07|25.2|23.2|25.07|23.07|0
1643729490000|2022-02-01 15:31:30|25.18|23.18|24.93|22.93|25.18|23.18|24.91|22.91|0
1643729500000|2022-02-01 15:31:40|24.89|22.89|24.96|22.96|24.96|22.96|24.85|22.85|0
1643729510000|2022-02-01 15:31:50|25.02|23.02|25.07|23.07|25.09|23.09|25.02|23.02|0
1643729520000|2022-02-01 15:32:00|24.93|22.93|25.29|23.29|25.29|23.29|24.93|22.93|0
1643729530000|2022-02-01 15:32:10|25.38|23.38|25.36|23.36|25.47|23.47|25.36|23.36|0
1643729540000|2022-02-01 15:32:20|25.2|23.2|25.07|23.07|25.2|23.2|25.07|23.07|0
1643729550000|2022-02-01 15:32:30|24.89|22.89|24.92|22.92|24.92|22.92|24.71|22.71|0
1643729560000|2022-02-01 15:32:40|24.9|22.9|24.92|22.92|24.92|22.92|24.83|22.83|0
1643729570000|2022-02-01 15:32:50|24.96|22.96|25.01|23.01|25.01|23.01|24.92|22.92|0
1643729580000|2022-02-01 15:33:00|25.14|23.14|25.03|23.03|25.14|23.14|25.03|23.03|0
1643729590000|2022-02-01 15:33:10|24.7|22.7|24.9|22.9|24.92|22.92|24.7|22.7|0
1643729600000|2022-02-01 15:33:20|24.92|22.92|24.61|22.61|24.92|22.92|24.61|22.61|0
1643729610000|2022-02-01 15:33:30|24.39|22.39|24.13|22.13|24.39|22.39|24.13|22.13|0
1643729620000|2022-02-01 15:33:40|24.24|22.24|24.57|22.57|24.66|22.66|24.24|22.24|0
1643729630000|2022-02-01 15:33:50|24.59|22.59|24.46|22.46|24.59|22.59|24.46|22.46|0
1643729640000|2022-02-01 15:34:00|24.31|22.31|24.57|22.57|24.61|22.61|24.31|22.31|0
1643729650000|2022-02-01 15:34:10|24.61|22.61|25.01|23.01|25.01|23.01|24.61|22.61|0
1643729660000|2022-02-01 15:34:20|24.22|22.22|24.28|22.28|24.39|22.39|24.18|22.18|0
1643729670000|2022-02-01 15:34:30|24.05|22.05|23.68|21.68|24.05|22.05|23.62|21.62|0
1643729680000|2022-02-01 15:34:40|23.77|21.77|23.83|21.83|23.83|21.83|23.75|21.75|0
1643729690000|2022-02-01 15:34:50|23.98|21.98|24|22|24|22|23.79|21.79|0
1643729700000|2022-02-01 15:35:00|24.15|22.15|24|22|24.15|22.15|24|22|0
1643729710000|2022-02-01 15:35:10|23.92|21.92|24.63|22.63|24.63|22.63|23.92|21.92|0
1643729720000|2022-02-01 15:35:20|24.48|22.48|24.31|22.31|24.48|22.48|24.31|22.31|0
1643729730000|2022-02-01 15:35:30|24.39|22.39|23.94|21.94|24.39|22.39|23.94|21.94|0
1643729740000|2022-02-01 15:35:40|24.07|22.07|23.98|21.98|24.2|22.2|23.98|21.98|0
1643729750000|2022-02-01 15:35:50|23.94|21.94|23.58|21.58|23.94|21.94|23.58|21.58|0
1643729760000|2022-02-01 15:36:00|23.62|21.62|23.77|21.77|23.83|21.83|23.62|21.62|0
1643729770000|2022-02-01 15:36:10|23.47|21.47|23.43|21.43|23.62|21.62|23.43|21.43|0
1643729780000|2022-02-01 15:36:20|23.41|21.41|23.75|21.75|23.75|21.75|23.41|21.41|0
1643729790000|2022-02-01 15:36:30|24|22|23.83|21.83|24.02|22.02|23.83|21.83|0
1643729800000|2022-02-01 15:36:40|23.85|21.85|24|22|24|22|23.85|21.85|0
1643729810000|2022-02-01 15:36:50|24.26|22.26|24.26|22.26|24.26|22.26|24.09|22.09|0
1643729820000|2022-02-01 15:37:00|24.44|22.44|24.48|22.48|24.48|22.48|24.31|22.31|0
1643729830000|2022-02-01 15:37:10|24.39|22.39|24.65|22.65|24.65|22.65|24.39|22.39|0
1643729840000|2022-02-01 15:37:20|24.63|22.63|24.61|22.61|24.65|22.65|24.57|22.57|0
1643729850000|2022-02-01 15:37:30|24.44|22.44|24.48|22.48|24.48|22.48|24.33|22.33|0
1643729860000|2022-02-01 15:37:40|24.39|22.39|24.35|22.35|24.39|22.39|24.35|22.35|0
1643729870000|2022-02-01 15:37:50|24.39|22.39|24.65|22.65|24.65|22.65|24.31|22.31|0
1643729880000|2022-02-01 15:38:00|24.7|22.7|24.46|22.46|24.7|22.7|24.41|22.41|0
1643729890000|2022-02-01 15:38:10|24.48|22.48|24.39|22.39|24.48|22.48|24.35|22.35|0
1643729900000|2022-02-01 15:38:20|24.48|22.48|24.65|22.65|24.74|22.74|24.48|22.48|0
1643729910000|2022-02-01 15:38:30|24.67|22.67|24.54|22.54|24.67|22.67|24.54|22.54|0
1643729920000|2022-02-01 15:38:40|24.61|22.61|24.57|22.57|24.61|22.61|24.57|22.57|0
1643729930000|2022-02-01 15:38:50|24.3|22.3|24.59|22.59|24.59|22.59|24.3|22.3|0
1643729940000|2022-02-01 15:39:00|24.52|22.52|24.57|22.57|24.57|22.57|24.3|22.3|0
1643729950000|2022-02-01 15:39:10|24.48|22.48|24.61|22.61|24.74|22.74|24.48|22.48|0
1643729960000|2022-02-01 15:39:20|24.74|22.74|25.12|23.12|25.12|23.12|24.74|22.74|0
1643729970000|2022-02-01 15:39:30|25.14|23.14|24.96|22.96|25.14|23.14|24.92|22.92|0
1643729980000|2022-02-01 15:39:40|24.74|22.74|24.48|22.48|24.74|22.74|24.43|22.43|0
1643729990000|2022-02-01 15:39:50|24.52|22.52|24.22|22.22|24.52|22.52|24.22|22.22|0
1643730000000|2022-02-01 15:40:00|24.28|22.28|24.74|22.74|24.74|22.74|24.28|22.28|0
1643730010000|2022-02-01 15:40:10|24.78|22.78|24.76|22.76|24.89|22.89|24.76|22.76|0
1643730020000|2022-02-01 15:40:20|24.83|22.83|25.01|23.01|25.01|23.01|24.81|22.81|0
1643730030000|2022-02-01 15:40:30|25.27|23.27|25.05|23.05|25.27|23.27|25.05|23.05|0
1643730040000|2022-02-01 15:40:40|25.09|23.09|25.09|23.09|25.09|23.09|24.78|22.78|0
1643730050000|2022-02-01 15:40:50|24.96|22.96|24.94|22.94|25|23|24.94|22.94|0
1643730060000|2022-02-01 15:41:00|24.92|22.92|24.72|22.72|24.92|22.92|24.56|22.56|0
1643730070000|2022-02-01 15:41:10|24.5|22.5|24.43|22.43|24.56|22.56|24.43|22.43|0
1643730080000|2022-02-01 15:41:20|24.26|22.26|24.13|22.13|24.26|22.26|24.13|22.13|0
1643730090000|2022-02-01 15:41:30|24.22|22.22|23.96|21.96|24.3|22.3|23.96|21.96|0
1643730100000|2022-02-01 15:41:40|24.02|22.02|24.09|22.09|24.09|22.09|24.02|22.02|0
1643730110000|2022-02-01 15:41:50|24.13|22.13|24.26|22.26|24.3|22.3|24.13|22.13|0
1643730120000|2022-02-01 15:42:00|24.17|22.17|23.89|21.89|24.17|22.17|23.87|21.87|0
1643730130000|2022-02-01 15:42:10|23.96|21.96|24.04|22.04|24.17|22.17|23.96|21.96|0
1643730140000|2022-02-01 15:42:20|24|22|24.09|22.09|24.09|22.09|24|22|0
1643730150000|2022-02-01 15:42:30|23.83|21.83|23.76|21.76|23.83|21.83|23.45|21.45|0
1643730160000|2022-02-01 15:42:40|23.87|21.87|23.81|21.81|23.92|21.92|23.81|21.81|0
1643730170000|2022-02-01 15:42:50|23.7|21.7|23.83|21.83|23.83|21.83|23.7|21.7|0
1643730180000|2022-02-01 15:43:00|23.72|21.72|23.07|21.07|23.72|21.72|23.07|21.07|0
1643730190000|2022-02-01 15:43:10|22.76|20.76|22.97|20.97|22.97|20.97|22.76|20.76|0
1643730200000|2022-02-01 15:43:20|22.99|20.99|22.82|20.82|23.07|21.07|22.78|20.78|0
1643730210000|2022-02-01 15:43:30|22.99|20.99|23.15|21.15|23.15|21.15|22.99|20.99|0
1643730220000|2022-02-01 15:43:40|23.38|21.38|23.26|21.26|23.38|21.38|23.26|21.26|0
1643730230000|2022-02-01 15:43:50|23.38|21.38|23.2|21.2|23.38|21.38|23.2|21.2|0
1643730240000|2022-02-01 15:44:00|23.15|21.15|23.36|21.36|23.36|21.36|23.15|21.15|0
1643730250000|2022-02-01 15:44:10|23.26|21.26|23.3|21.3|23.41|21.41|23.26|21.26|0
1643730260000|2022-02-01 15:44:20|23.51|21.51|23.62|21.62|23.68|21.68|23.45|21.45|0
1643730270000|2022-02-01 15:44:30|23.49|21.49|23.53|21.53|23.7|21.7|23.49|21.49|0
1643730280000|2022-02-01 15:44:40|23.62|21.62|23.72|21.72|23.72|21.72|23.59|21.59|0
1643730290000|2022-02-01 15:44:50|23.7|21.7|23.41|21.41|23.7|21.7|23.38|21.38|0
1643730300000|2022-02-01 15:45:00|23.24|21.24|22.88|20.88|23.24|21.24|22.88|20.88|0
1643730310000|2022-02-01 15:45:10|23.01|21.01|22.97|20.97|23.03|21.03|22.9|20.9|0
1643730320000|2022-02-01 15:45:20|22.95|20.95|23.3|21.3|23.32|21.32|22.95|20.95|0
1643730330000|2022-02-01 15:45:30|23.28|21.28|23.28|21.28|23.4|21.4|23.28|21.28|0
1643730340000|2022-02-01 15:45:40|23.42|21.42|23.36|21.36|23.42|21.42|23.36|21.36|0
1643730350000|2022-02-01 15:45:50|23.38|21.38|23.34|21.34|23.38|21.38|23.34|21.34|0
1643730360000|2022-02-01 15:46:00|23.17|21.17|23.42|21.42|23.42|21.42|23.07|21.07|0
1643730370000|2022-02-01 15:46:10|23.3|21.3|23.22|21.22|23.3|21.3|23.11|21.11|0
1643730380000|2022-02-01 15:46:20|23.17|21.17|23.01|21.01|23.19|21.19|23.01|21.01|0
1643730390000|2022-02-01 15:46:30|22.78|20.78|22.84|20.84|22.92|20.92|22.78|20.78|0
1643730400000|2022-02-01 15:46:40|22.66|20.66|23.03|21.03|23.13|21.13|22.66|20.66|0
1643730410000|2022-02-01 15:46:50|23.07|21.07|23.01|21.01|23.13|21.13|22.95|20.95|0
1643730420000|2022-02-01 15:47:00|23.13|21.13|23.4|21.4|23.4|21.4|23.13|21.13|0
1643730430000|2022-02-01 15:47:10|23.47|21.47|23.26|21.26|23.47|21.47|23.26|21.26|0
1643730440000|2022-02-01 15:47:20|23.19|21.19|23.09|21.09|23.21|21.21|23.07|21.07|0
1643730450000|2022-02-01 15:47:30|23.07|21.07|23.24|21.24|23.28|21.28|23.07|21.07|0
1643730460000|2022-02-01 15:47:40|23.32|21.32|23.28|21.28|23.36|21.36|23.24|21.24|0
1643730470000|2022-02-01 15:47:50|23.24|21.24|23.05|21.05|23.26|21.26|23.05|21.05|0
1643730480000|2022-02-01 15:48:00|23.07|21.07|22.96|20.96|23.07|21.07|22.78|20.78|0
1643730490000|2022-02-01 15:48:10|23.03|21.03|23.07|21.07|23.07|21.07|22.86|20.86|0
1643730500000|2022-02-01 15:48:20|23.05|21.05|23.24|21.24|23.24|21.24|23.05|21.05|0
1643730510000|2022-02-01 15:48:30|23.21|21.21|23.17|21.17|23.36|21.36|23.17|21.17|0
1643730520000|2022-02-01 15:48:40|23.19|21.19|22.9|20.9|23.19|21.19|22.9|20.9|0
1643730530000|2022-02-01 15:48:50|22.74|20.74|22.7|20.7|22.74|20.74|22.57|20.57|0
1643730540000|2022-02-01 15:49:00|22.96|20.96|23.17|21.17|23.17|21.17|22.96|20.96|0
1643730550000|2022-02-01 15:49:10|23.24|21.24|23.26|21.26|23.36|21.36|23.24|21.24|0
1643730560000|2022-02-01 15:49:20|23.13|21.13|23.03|21.03|23.13|21.13|23.03|21.03|0
1643730570000|2022-02-01 15:49:30|22.9|20.9|23.15|21.15|23.15|21.15|22.9|20.9|0
1643730580000|2022-02-01 15:49:40|23.11|21.11|23.21|21.21|23.28|21.28|23.11|21.11|0
1643730590000|2022-02-01 15:49:50|23.11|21.11|23.23|21.23|23.28|21.28|23.11|21.11|0
1643730600000|2022-02-01 15:50:00|23.28|21.28|23.23|21.23|23.28|21.28|23.09|21.09|0
1643730610000|2022-02-01 15:50:10|23.28|21.28|23.89|21.89|23.89|21.89|23.28|21.28|0
1643730620000|2022-02-01 15:50:20|23.83|21.83|23.68|21.68|23.83|21.83|23.68|21.68|0
1643730630000|2022-02-01 15:50:30|23.61|21.61|23.74|21.74|23.78|21.78|23.61|21.61|0
1643730640000|2022-02-01 15:50:40|23.61|21.61|23.7|21.7|23.7|21.7|23.61|21.61|0
1643730650000|2022-02-01 15:50:50|23.72|21.72|23.83|21.83|23.83|21.83|23.72|21.72|0
1643730660000|2022-02-01 15:51:00|23.78|21.78|23.93|21.93|24.04|22.04|23.78|21.78|0
1643730670000|2022-02-01 15:51:10|23.87|21.87|24.04|22.04|24.04|22.04|23.83|21.83|0
1643730680000|2022-02-01 15:51:20|23.87|21.87|24.13|22.13|24.13|22.13|23.87|21.87|0
1643730690000|2022-02-01 15:51:30|24.08|22.08|24.1|22.1|24.1|22.1|24.04|22.04|0
1643730700000|2022-02-01 15:51:40|24.3|22.3|24.43|22.43|24.43|22.43|24.25|22.25|0
1643730710000|2022-02-01 15:51:50|24.41|22.41|24.21|22.21|24.41|22.41|24.21|22.21|0
1643730720000|2022-02-01 15:52:00|24.28|22.28|24.12|22.12|24.28|22.28|24.08|22.08|0
1643730730000|2022-02-01 15:52:10|24.06|22.06|24.04|22.04|24.06|22.06|24.02|22.02|0
1643730740000|2022-02-01 15:52:20|24.08|22.08|24.1|22.1|24.15|22.15|24.08|22.08|0
1643730750000|2022-02-01 15:52:30|24.17|22.17|24.19|22.19|24.25|22.25|24.17|22.17|0
1643730760000|2022-02-01 15:52:40|24.21|22.21|24.34|22.34|24.38|22.38|24.21|22.21|0
1643730770000|2022-02-01 15:52:50|24.47|22.47|24.25|22.25|24.47|22.47|24.23|22.23|0
1643730780000|2022-02-01 15:53:00|24.34|22.34|24.27|22.27|24.34|22.34|24.25|22.25|0
1643730790000|2022-02-01 15:53:10|24.25|22.25|24.78|22.78|24.78|22.78|24.25|22.25|0
1643730800000|2022-02-01 15:53:20|24.87|22.87|24.65|22.65|24.87|22.87|24.56|22.56|0
1643730810000|2022-02-01 15:53:30|24.78|22.78|24.69|22.69|24.78|22.78|24.65|22.65|0
1643730820000|2022-02-01 15:53:40|24.67|22.67|24.65|22.65|24.67|22.67|24.54|22.54|0
1643730830000|2022-02-01 15:53:50|24.71|22.71|24.67|22.67|24.71|22.71|24.67|22.67|0
1643730840000|2022-02-01 15:54:00|24.51|22.51|24.47|22.47|24.56|22.56|24.47|22.47|0
1643730850000|2022-02-01 15:54:10|24.6|22.6|24.56|22.56|24.69|22.69|24.56|22.56|0
1643730860000|2022-02-01 15:54:20|24.49|22.49|24.69|22.69|24.69|22.69|24.49|22.49|0
1643730870000|2022-02-01 15:54:30|24.51|22.51|24.51|22.51|24.51|22.51|24.49|22.49|0
1643730880000|2022-02-01 15:54:40|24.53|22.53|24.6|22.6|24.6|22.6|24.53|22.53|0
1643730890000|2022-02-01 15:54:50|24.56|22.56|24.69|22.69|24.69|22.69|24.53|22.53|0
1643730900000|2022-02-01 15:55:00|24.78|22.78|25.18|23.18|25.18|23.18|24.78|22.78|0
1643730910000|2022-02-01 15:55:10|25.31|23.31|25.13|23.13|25.31|23.31|25.13|23.13|0
1643730920000|2022-02-01 15:55:20|25.2|23.2|25.22|23.22|25.22|23.22|25.2|23.2|0
1643730930000|2022-02-01 15:55:30|25.53|23.53|25.42|23.42|25.53|23.53|25.4|23.4|0
1643730940000|2022-02-01 15:55:40|25.35|23.35|25.44|23.44|25.44|23.44|25.31|23.31|0
1643730950000|2022-02-01 15:55:50|25.49|23.49|25.4|23.4|25.49|23.49|25.4|23.4|0
1643730960000|2022-02-01 15:56:00|25.35|23.35|25.4|23.4|25.44|23.44|25.35|23.35|0
1643730970000|2022-02-01 15:56:10|25.49|23.49|25.35|23.35|25.49|23.49|25.35|23.35|0
1643730980000|2022-02-01 15:56:20|25.24|23.24|25.17|23.17|25.24|23.24|25.17|23.17|0
1643730990000|2022-02-01 15:56:30|25.13|23.13|25.13|23.13|25.15|23.15|25.06|23.06|0
1643731000000|2022-02-01 15:56:40|25.17|23.17|25.22|23.22|25.26|23.26|25.17|23.17|0
1643731010000|2022-02-01 15:56:50|25.2|23.2|25.22|23.22|25.22|23.22|25.2|23.2|0
1643731020000|2022-02-01 15:57:00|25.13|23.13|25.8|23.8|25.8|23.8|25.13|23.13|0
1643731030000|2022-02-01 15:57:10|25.78|23.78|25.6|23.6|25.9|23.9|25.6|23.6|0
1643731040000|2022-02-01 15:57:20|25.53|23.53|25.49|23.49|25.58|23.58|25.49|23.49|0
1643731050000|2022-02-01 15:57:30|25.42|23.42|25.42|23.42|25.42|23.42|25.31|23.31|0
1643731060000|2022-02-01 15:57:40|25.31|23.31|25.4|23.4|25.51|23.51|25.31|23.31|0
1643731070000|2022-02-01 15:57:50|25.33|23.33|25.69|23.69|25.69|23.69|25.33|23.33|0
1643731080000|2022-02-01 15:58:00|25.67|23.67|25.35|23.35|25.67|23.67|25.35|23.35|0
1643731090000|2022-02-01 15:58:10|25.28|23.28|25.4|23.4|25.4|23.4|25.28|23.28|0
1643731100000|2022-02-01 15:58:20|25.6|23.6|25.67|23.67|25.67|23.67|25.58|23.58|0
1643731110000|2022-02-01 15:58:30|25.62|23.62|25.53|23.53|25.62|23.62|25.49|23.49|0
1643731120000|2022-02-01 15:58:40|25.44|23.44|25.49|23.49|25.49|23.49|25.31|23.31|0
1643731130000|2022-02-01 15:58:50|25.55|23.55|25.62|23.62|25.62|23.62|25.51|23.51|0
1643731140000|2022-02-01 15:59:00|25.69|23.69|25.67|23.67|25.94|23.94|25.67|23.67|0
1643731150000|2022-02-01 15:59:10|25.64|23.64|25.44|23.44|25.64|23.64|25.44|23.44|0
1643731160000|2022-02-01 15:59:20|25.58|23.58|25.83|23.83|25.83|23.83|25.58|23.58|0
1643731170000|2022-02-01 15:59:30|25.94|23.94|26.22|24.22|26.22|24.22|25.94|23.94|0
1643731180000|2022-02-01 15:59:40|26.26|24.26|26.08|24.08|26.26|24.26|26.08|24.08|0
1643731190000|2022-02-01 15:59:50|26.12|24.12|26.22|24.22|26.22|24.22|26.12|24.12|0
1643731200000|2022-02-01 16:00:00|26.26|24.26|26.49|24.49|26.49|24.49|26.24|24.24|0
1643731210000|2022-02-01 16:00:10|26.59|24.59|26.56|24.56|26.63|24.63|26.56|24.56|0
1643731220000|2022-02-01 16:00:20|26.51|24.51|26.63|24.63|26.63|24.63|26.49|24.49|0
1643731230000|2022-02-01 16:00:30|26.54|24.54|26.77|24.77|26.77|24.77|26.54|24.54|0
1643731240000|2022-02-01 16:00:40|26.73|24.73|26.77|24.77|26.77|24.77|26.73|24.73|0
1643731250000|2022-02-01 16:00:50|26.79|24.79|26.91|24.91|26.91|24.91|26.79|24.79|0
1643731260000|2022-02-01 16:01:00|26.82|24.82|26.63|24.63|26.82|24.82|26.63|24.63|0
1643731270000|2022-02-01 16:01:10|26.68|24.68|26.59|24.59|26.68|24.68|26.59|24.59|0
1643731280000|2022-02-01 16:01:20|26.65|24.65|26.35|24.35|26.65|24.65|26.28|24.28|0
1643731290000|2022-02-01 16:01:30|26.42|24.42|25.95|23.95|26.42|24.42|25.95|23.95|0
1643731300000|2022-02-01 16:01:40|25.93|23.93|25.74|23.74|25.93|23.93|25.74|23.74|0
1643731310000|2022-02-01 16:01:50|25.79|23.79|25.49|23.49|25.79|23.79|25.49|23.49|0
1643731320000|2022-02-01 16:02:00|25.42|23.42|25.56|23.56|25.6|23.6|25.42|23.42|0
1643731330000|2022-02-01 16:02:10|25.29|23.29|25.35|23.35|25.47|23.47|25.15|23.15|0
1643731340000|2022-02-01 16:02:20|25.38|23.38|25.42|23.42|25.47|23.47|25.38|23.38|0
1643731350000|2022-02-01 16:02:30|25.6|23.6|25.58|23.58|25.6|23.6|25.56|23.56|0
1643731360000|2022-02-01 16:02:40|25.63|23.63|25.6|23.6|25.63|23.63|25.56|23.56|0
1643731370000|2022-02-01 16:02:50|25.56|23.56|25.42|23.42|25.56|23.56|25.38|23.38|0
1643731380000|2022-02-01 16:03:00|25.29|23.29|25.42|23.42|25.51|23.51|25.29|23.29|0
1643731390000|2022-02-01 16:03:10|25.47|23.47|25.33|23.33|25.47|23.47|25.33|23.33|0
1643731400000|2022-02-01 16:03:20|25.15|23.15|25.02|23.02|25.2|23.2|24.99|22.99|0
1643731410000|2022-02-01 16:03:30|25.11|23.11|25.08|23.08|25.11|23.11|25.08|23.08|0
1643731420000|2022-02-01 16:03:40|25.11|23.11|25.31|23.31|25.31|23.31|25.11|23.11|0
1643731430000|2022-02-01 16:03:50|25.29|23.29|25.26|23.26|25.29|23.29|25.26|23.26|0
1643731440000|2022-02-01 16:04:00|25.24|23.24|25.33|23.33|25.47|23.47|25.24|23.24|0
1643731450000|2022-02-01 16:04:10|25.08|23.08|25.02|23.02|25.08|23.08|25.02|23.02|0
1643731460000|2022-02-01 16:04:20|25.06|23.06|24.53|22.53|25.06|23.06|24.53|22.53|0
1643731470000|2022-02-01 16:04:30|24.75|22.75|24.88|22.88|24.9|22.9|24.75|22.75|0
1643731480000|2022-02-01 16:04:40|24.79|22.79|24.95|22.95|24.95|22.95|24.79|22.79|0
1643731490000|2022-02-01 16:04:50|24.97|22.97|24.84|22.84|24.97|22.97|24.84|22.84|0
1643731500000|2022-02-01 16:05:00|24.88|22.88|25.17|23.17|25.24|23.24|24.88|22.88|0
1643731510000|2022-02-01 16:05:10|25.11|23.11|25.1|23.1|25.11|23.11|24.93|22.93|0
1643731520000|2022-02-01 16:05:20|25.02|23.02|24.81|22.81|25.02|23.02|24.81|22.81|0
1643731530000|2022-02-01 16:05:30|24.9|22.9|24.68|22.68|24.9|22.9|24.68|22.68|0
1643731540000|2022-02-01 16:05:40|24.7|22.7|24.68|22.68|24.7|22.7|24.59|22.59|0
1643731550000|2022-02-01 16:05:50|24.81|22.81|24.79|22.79|24.93|22.93|24.79|22.79|0
1643731560000|2022-02-01 16:06:00|24.57|22.57|24.66|22.66|24.7|22.7|24.57|22.57|0
1643731570000|2022-02-01 16:06:10|24.7|22.7|25.08|23.08|25.08|23.08|24.7|22.7|0
1643731580000|2022-02-01 16:06:20|25.33|23.33|25.06|23.06|25.33|23.33|25.06|23.06|0
1643731590000|2022-02-01 16:06:30|25.08|23.08|25.17|23.17|25.17|23.17|25.08|23.08|0
1643731600000|2022-02-01 16:06:40|25.08|23.08|25.19|23.19|25.24|23.24|25.08|23.08|0
1643731610000|2022-02-01 16:06:50|25.31|23.31|25.42|23.42|25.42|23.42|25.31|23.31|0
1643731620000|2022-02-01 16:07:00|25.49|23.49|25.56|23.56|25.6|23.6|25.49|23.49|0
1643731630000|2022-02-01 16:07:10|25.65|23.65|25.65|23.65|25.76|23.76|25.65|23.65|0
1643731640000|2022-02-01 16:07:20|25.74|23.74|25.97|23.97|25.97|23.97|25.74|23.74|0
1643731650000|2022-02-01 16:07:30|25.81|23.81|25.9|23.9|25.97|23.97|25.81|23.81|0
1643731660000|2022-02-01 16:07:40|25.92|23.92|25.88|23.88|25.92|23.92|25.76|23.76|0
1643731670000|2022-02-01 16:07:50|25.92|23.92|25.92|23.92|25.94|23.94|25.88|23.88|0
1643731680000|2022-02-01 16:08:00|25.9|23.9|25.88|23.88|25.92|23.92|25.88|23.88|0
1643731690000|2022-02-01 16:08:10|25.74|23.74|25.71|23.71|25.74|23.74|25.6|23.6|0
1643731700000|2022-02-01 16:08:20|25.76|23.76|25.78|23.78|25.78|23.78|25.71|23.71|0
1643731710000|2022-02-01 16:08:30|25.76|23.76|25.83|23.83|25.83|23.83|25.76|23.76|0
1643731720000|2022-02-01 16:08:40|25.97|23.97|26.01|24.01|26.06|24.06|25.97|23.97|0
1643731730000|2022-02-01 16:08:50|26.04|24.04|26.15|24.15|26.15|24.15|26.01|24.01|0
1643731740000|2022-02-01 16:09:00|26.13|24.13|26.15|24.15|26.15|24.15|26.13|24.13|0
1643731750000|2022-02-01 16:09:10|26.11|24.11|26.01|24.01|26.11|24.11|26.01|24.01|0
1643731760000|2022-02-01 16:09:20|25.97|23.97|25.92|23.92|25.97|23.97|25.88|23.88|0
1643731770000|2022-02-01 16:09:30|25.81|23.81|25.92|23.92|25.92|23.92|25.78|23.78|0
1643731780000|2022-02-01 16:09:40|25.97|23.97|25.97|23.97|25.99|23.99|25.87|23.87|0
1643731790000|2022-02-01 16:09:50|26.01|24.01|26.11|24.11|26.15|24.15|26.01|24.01|0
1643731800000|2022-02-01 16:10:00|26.06|24.06|25.9|23.9|26.06|24.06|25.9|23.9|0
1643731810000|2022-02-01 16:10:10|25.87|23.87|25.97|23.97|25.97|23.97|25.87|23.87|0
1643731820000|2022-02-01 16:10:20|25.74|23.74|25.83|23.83|25.87|23.87|25.74|23.74|0
1643731830000|2022-02-01 16:10:30|25.87|23.87|25.97|23.97|26.06|24.06|25.87|23.87|0
1643731840000|2022-02-01 16:10:40|26.01|24.01|25.74|23.74|26.01|24.01|25.74|23.74|0
1643731850000|2022-02-01 16:10:50|25.8|23.8|25.83|23.83|25.83|23.83|25.8|23.8|0
1643731860000|2022-02-01 16:11:00|25.74|23.74|25.69|23.69|25.74|23.74|25.6|23.6|0
1643731870000|2022-02-01 16:11:10|25.74|23.74|26.01|24.01|26.01|24.01|25.74|23.74|0
1643731880000|2022-02-01 16:11:20|26.06|24.06|25.83|23.83|26.06|24.06|25.83|23.83|0
1643731890000|2022-02-01 16:11:30|25.78|23.78|26.03|24.03|26.03|24.03|25.78|23.78|0
1643731900000|2022-02-01 16:11:40|26.1|24.1|26.2|24.2|26.2|24.2|26.1|24.1|0
1643731910000|2022-02-01 16:11:50|26.15|24.15|26.13|24.13|26.15|24.15|26.06|24.06|0
1643731920000|2022-02-01 16:12:00|26.06|24.06|25.92|23.92|26.08|24.08|25.92|23.92|0
1643731930000|2022-02-01 16:12:10|25.9|23.9|26.2|24.2|26.2|24.2|25.9|23.9|0
1643731940000|2022-02-01 16:12:20|26.29|24.29|26.29|24.29|26.34|24.34|26.24|24.24|0
1643731950000|2022-02-01 16:12:30|26.1|24.1|26.2|24.2|26.24|24.24|26.1|24.1|0
1643731960000|2022-02-01 16:12:40|26.24|24.24|26.24|24.24|26.24|24.24|26.2|24.2|0
1643731970000|2022-02-01 16:12:50|26.29|24.29|26.06|24.06|26.29|24.29|26.06|24.06|0
1643731980000|2022-02-01 16:13:00|26.1|24.1|26.24|24.24|26.24|24.24|26.1|24.1|0
1643731990000|2022-02-01 16:13:10|26.27|24.27|26.38|24.38|26.38|24.38|26.27|24.27|0
1643732000000|2022-02-01 16:13:20|26.48|24.48|26.62|24.62|26.62|24.62|26.48|24.48|0
1643732010000|2022-02-01 16:13:30|26.57|24.57|26.66|24.66|26.66|24.66|26.55|24.55|0
1643732020000|2022-02-01 16:13:40|26.71|24.71|26.81|24.81|26.81|24.81|26.71|24.71|0
1643732030000|2022-02-01 16:13:50|26.85|24.85|26.83|24.83|26.85|24.85|26.81|24.81|0
1643732040000|2022-02-01 16:14:00|26.81|24.81|26.66|24.66|26.81|24.81|26.66|24.66|0
1643732050000|2022-02-01 16:14:10|26.71|24.71|26.85|24.85|26.85|24.85|26.71|24.71|0
1643732060000|2022-02-01 16:14:20|26.83|24.83|26.9|24.9|26.9|24.9|26.83|24.83|0
1643732070000|2022-02-01 16:14:30|26.85|24.85|26.81|24.81|26.85|24.85|26.76|24.76|0
1643732080000|2022-02-01 16:14:40|26.76|24.76|26.85|24.85|26.85|24.85|26.76|24.76|0
1643732090000|2022-02-01 16:14:50|26.83|24.83|26.76|24.76|26.85|24.85|26.76|24.76|0
1643732100000|2022-02-01 16:15:00|26.9|24.9|26.43|24.43|26.9|24.9|26.43|24.43|0
1643732110000|2022-02-01 16:15:10|26.57|24.57|26.52|24.52|26.64|24.64|26.48|24.48|0
1643732120000|2022-02-01 16:15:20|26.62|24.62|26.48|24.48|26.62|24.62|26.43|24.43|0
1643732130000|2022-02-01 16:15:30|26.43|24.43|26.38|24.38|26.45|24.45|26.29|24.29|0
1643732140000|2022-02-01 16:15:40|26.36|24.36|26.48|24.48|26.48|24.48|26.36|24.36|0
1643732150000|2022-02-01 16:15:50|26.43|24.43|26.33|24.33|26.43|24.43|26.33|24.33|0
1643732160000|2022-02-01 16:16:00|26.4|24.4|26.36|24.36|26.4|24.4|26.33|24.33|0
1643732170000|2022-02-01 16:16:10|26.45|24.45|26.43|24.43|26.45|24.45|26.4|24.4|0
1643732180000|2022-02-01 16:16:20|26.33|24.33|26.47|24.47|26.47|24.47|26.33|24.33|0
1643732190000|2022-02-01 16:16:30|26.52|24.52|26.52|24.52|26.52|24.52|26.45|24.45|0
1643732200000|2022-02-01 16:16:40|26.5|24.5|26.66|24.66|26.66|24.66|26.5|24.5|0
1643732210000|2022-02-01 16:16:50|26.68|24.68|26.71|24.71|26.71|24.71|26.66|24.66|0
1643732220000|2022-02-01 16:17:00|26.8|24.8|26.68|24.68|26.8|24.8|26.64|24.64|0
1643732230000|2022-02-01 16:17:10|26.62|24.62|26.62|24.62|26.62|24.62|26.57|24.57|0
1643732240000|2022-02-01 16:17:20|26.66|24.66|26.71|24.71|26.71|24.71|26.66|24.66|0
1643732250000|2022-02-01 16:17:30|26.68|24.68|26.66|24.66|26.68|24.68|26.66|24.66|0
1643732260000|2022-02-01 16:17:40|26.76|24.76|26.71|24.71|26.76|24.76|26.59|24.59|0
1643732270000|2022-02-01 16:17:50|26.66|24.66|26.64|24.64|26.66|24.66|26.57|24.57|0
1643732280000|2022-02-01 16:18:00|26.57|24.57|26.57|24.57|26.68|24.68|26.57|24.57|0
1643732290000|2022-02-01 16:18:10|26.54|24.54|26.33|24.33|26.54|24.54|26.29|24.29|0
1643732300000|2022-02-01 16:18:20|26.29|24.29|26.38|24.38|26.38|24.38|26.29|24.29|0
1643732310000|2022-02-01 16:18:30|26.43|24.43|26.33|24.33|26.54|24.54|26.33|24.33|0
1643732320000|2022-02-01 16:18:40|26.4|24.4|26.4|24.4|26.43|24.43|26.4|24.4|0
1643732330000|2022-02-01 16:18:50|26.57|24.57|26.61|24.61|26.61|24.61|26.57|24.57|0
1643732340000|2022-02-01 16:19:00|26.57|24.57|26.57|24.57|26.61|24.61|26.57|24.57|0
1643732350000|2022-02-01 16:19:10|26.5|24.5|26.38|24.38|26.5|24.5|26.38|24.38|0
1643732360000|2022-02-01 16:19:20|26.36|24.36|26.22|24.22|26.43|24.43|26.22|24.22|0
1643732370000|2022-02-01 16:19:30|26.19|24.19|25.96|23.96|26.24|24.24|25.96|23.96|0
1643732380000|2022-02-01 16:19:40|26.01|24.01|26.19|24.19|26.19|24.19|26.01|24.01|0
1643732390000|2022-02-01 16:19:50|26.15|24.15|26.19|24.19|26.19|24.19|26.15|24.15|0
1643732400000|2022-02-01 16:20:00|26.29|24.29|26.33|24.33|26.43|24.43|26.29|24.29|0
1643732410000|2022-02-01 16:20:10|26.43|24.43|26.38|24.38|26.43|24.43|26.33|24.33|0
1643732420000|2022-02-01 16:20:20|26.33|24.33|26.38|24.38|26.38|24.38|26.33|24.33|0
1643732430000|2022-02-01 16:20:30|26.4|24.4|26.21|24.21|26.4|24.4|26.21|24.21|0
1643732440000|2022-02-01 16:20:40|26.19|24.19|26.29|24.29|26.33|24.33|26.19|24.19|0
1643732450000|2022-02-01 16:20:50|26.38|24.38|26.29|24.29|26.38|24.38|26.29|24.29|0
1643732460000|2022-02-01 16:21:00|26.12|24.12|25.87|23.87|26.12|24.12|25.87|23.87|0
1643732470000|2022-02-01 16:21:10|25.85|23.85|26.05|24.05|26.05|24.05|25.85|23.85|0
1643732480000|2022-02-01 16:21:20|25.46|23.46|25.39|23.39|25.46|23.46|25.39|23.39|0
1643732490000|2022-02-01 16:21:30|25.41|23.41|25.19|23.19|25.46|23.46|25.14|23.14|0
1643732500000|2022-02-01 16:21:40|25.32|23.32|25.3|23.3|25.46|23.46|25.3|23.3|0
1643732510000|2022-02-01 16:21:50|25.41|23.41|25.16|23.16|25.41|23.41|25.16|23.16|0
1643732520000|2022-02-01 16:22:00|25.28|23.28|25.46|23.46|25.46|23.46|25.28|23.28|0
1643732530000|2022-02-01 16:22:10|25.5|23.5|25.39|23.39|25.5|23.5|25.39|23.39|0
1643732540000|2022-02-01 16:22:20|25.28|23.28|24.96|22.96|25.28|23.28|24.96|22.96|0
1643732550000|2022-02-01 16:22:30|25.25|23.25|25.23|23.23|25.34|23.34|25.23|23.23|0
1643732560000|2022-02-01 16:22:40|25.3|23.3|24.82|22.82|25.3|23.3|24.75|22.75|0
1643732570000|2022-02-01 16:22:50|24.86|22.86|24.95|22.95|25|23|24.86|22.86|0
1643732580000|2022-02-01 16:23:00|25.06|23.06|25.04|23.04|25.18|23.18|25.04|23.04|0
1643732590000|2022-02-01 16:23:10|25.09|23.09|25|23|25.09|23.09|25|23|0
1643732600000|2022-02-01 16:23:20|24.97|22.97|24.82|22.82|24.97|22.97|24.82|22.82|0
1643732610000|2022-02-01 16:23:30|24.91|22.91|24.82|22.82|24.91|22.91|24.82|22.82|0
1643732620000|2022-02-01 16:23:40|24.77|22.77|24.46|22.46|24.77|22.77|24.46|22.46|0
1643732630000|2022-02-01 16:23:50|24.51|22.51|24.46|22.46|24.53|22.53|24.46|22.46|0
1643732640000|2022-02-01 16:24:00|24.51|22.51|24.59|22.59|24.59|22.59|24.51|22.51|0
1643732650000|2022-02-01 16:24:10|24.55|22.55|24.28|22.28|24.55|22.55|24.28|22.28|0
1643732660000|2022-02-01 16:24:20|24.37|22.37|24.2|22.2|24.37|22.37|24.2|22.2|0
1643732670000|2022-02-01 16:24:30|24.24|22.24|24.42|22.42|24.42|22.42|24.24|22.24|0
1643732680000|2022-02-01 16:24:40|24.33|22.33|24.37|22.37|24.37|22.37|24.33|22.33|0
1643732690000|2022-02-01 16:24:50|24.33|22.33|24.37|22.37|24.37|22.37|24.28|22.28|0
1643732700000|2022-02-01 16:25:00|24.46|22.46|24.59|22.59|24.64|22.64|24.46|22.46|0
1643732710000|2022-02-01 16:25:10|24.5|22.5|24.64|22.64|24.66|22.66|24.5|22.5|0
1643732720000|2022-02-01 16:25:20|24.59|22.59|24.59|22.59|24.59|22.59|24.55|22.55|0
1643732730000|2022-02-01 16:25:30|24.24|22.24|24.07|22.07|24.26|22.26|24.07|22.07|0
1643732740000|2022-02-01 16:25:40|24.02|22.02|24.37|22.37|24.42|22.42|24.02|22.02|0
1643732750000|2022-02-01 16:25:50|24.28|22.28|24.35|22.35|24.37|22.37|24.28|22.28|0
1643732760000|2022-02-01 16:26:00|24.46|22.46|24.66|22.66|24.66|22.66|24.46|22.46|0
1643732770000|2022-02-01 16:26:10|24.68|22.68|24.59|22.59|24.68|22.68|24.57|22.57|0
1643732780000|2022-02-01 16:26:20|24.64|22.64|24.82|22.82|24.82|22.82|24.64|22.64|0
1643732790000|2022-02-01 16:26:30|24.77|22.77|24.73|22.73|24.82|22.82|24.73|22.73|0
1643732800000|2022-02-01 16:26:40|24.82|22.82|24.86|22.86|24.86|22.86|24.73|22.73|0
1643732810000|2022-02-01 16:26:50|24.93|22.93|24.97|22.97|24.99|22.99|24.93|22.93|0
1643732820000|2022-02-01 16:27:00|24.84|22.84|25.04|23.04|25.04|23.04|24.84|22.84|0
1643732830000|2022-02-01 16:27:10|24.88|22.88|25.06|23.06|25.06|23.06|24.88|22.88|0
1643732840000|2022-02-01 16:27:20|25.08|23.08|24.99|22.99|25.08|23.08|24.99|22.99|0
1643732850000|2022-02-01 16:27:30|25.04|23.04|25.08|23.08|25.08|23.08|24.97|22.97|0
1643732860000|2022-02-01 16:27:40|25.04|23.04|24.99|22.99|25.04|23.04|24.9|22.9|0
1643732870000|2022-02-01 16:27:50|25.04|23.04|25.17|23.17|25.17|23.17|25.04|23.04|0
1643732880000|2022-02-01 16:28:00|25.13|23.13|24.93|22.93|25.13|23.13|24.93|22.93|0
1643732890000|2022-02-01 16:28:10|24.9|22.9|24.77|22.77|24.9|22.9|24.77|22.77|0
1643732900000|2022-02-01 16:28:20|24.68|22.68|24.75|22.75|24.75|22.75|24.68|22.68|0
1643732910000|2022-02-01 16:28:30|24.86|22.86|24.95|22.95|24.95|22.95|24.86|22.86|0
1643732920000|2022-02-01 16:28:40|25.08|23.08|25.04|23.04|25.08|23.08|25.04|23.04|0
1643732930000|2022-02-01 16:28:50|25.08|23.08|25.1|23.1|25.1|23.1|24.99|22.99|0
1643732940000|2022-02-01 16:29:00|25.06|23.06|24.9|22.9|25.08|23.08|24.9|22.9|0
1643732950000|2022-02-01 16:29:10|24.95|22.95|24.99|22.99|24.99|22.99|24.95|22.95|0
1643732960000|2022-02-01 16:29:20|24.95|22.95|24.81|22.81|24.95|22.95|24.77|22.77|0
1643732970000|2022-02-01 16:29:30|24.79|22.79|24.81|22.81|24.81|22.81|24.77|22.77|0
1643732980000|2022-02-01 16:29:40|24.86|22.86|24.86|22.86|24.92|22.92|24.86|22.86|0
1643732990000|2022-02-01 16:29:50|24.88|22.88|24.77|22.77|24.88|22.88|24.7|22.7|0
1643733000000|2022-02-01 16:30:00|24.72|22.72|24.72|22.72|24.72|22.72|24.59|22.59|0
1643733010000|2022-02-01 16:30:10|24.81|22.81|24.66|22.66|24.88|22.88|24.66|22.66|0
1643733020000|2022-02-01 16:30:20|24.46|22.46|24.24|22.24|24.46|22.46|24.24|22.24|0
1643733030000|2022-02-01 16:30:30|24.15|22.15|24.15|22.15|24.15|22.15|23.98|21.98|0
1643733040000|2022-02-01 16:30:40|23.72|21.72|23.54|21.54|23.72|21.72|23.54|21.54|0
1643733050000|2022-02-01 16:30:50|23.63|21.63|23.63|21.63|23.76|21.76|23.63|21.63|0
1643733060000|2022-02-01 16:31:00|23.76|21.76|23.76|21.76|23.76|21.76|23.65|21.65|0
1643733070000|2022-02-01 16:31:10|23.8|21.8|23.91|21.91|23.91|21.91|23.8|21.8|0
1643733080000|2022-02-01 16:31:20|23.85|21.85|23.76|21.76|23.85|21.85|23.72|21.72|0
1643733090000|2022-02-01 16:31:30|23.72|21.72|23.78|21.78|23.78|21.78|23.72|21.72|0
1643733100000|2022-02-01 16:31:40|23.74|21.74|23.87|21.87|23.87|21.87|23.74|21.74|0
1643733110000|2022-02-01 16:31:50|23.89|21.89|23.82|21.82|23.93|21.93|23.82|21.82|0
1643733120000|2022-02-01 16:32:00|23.8|21.8|23.72|21.72|23.8|21.8|23.72|21.72|0
1643733130000|2022-02-01 16:32:10|23.67|21.67|23.67|21.67|23.72|21.72|23.67|21.67|0
1643733140000|2022-02-01 16:32:20|23.85|21.85|23.46|21.46|23.85|21.85|23.42|21.42|0
1643733150000|2022-02-01 16:32:30|23.61|21.61|23.54|21.54|23.61|21.61|23.54|21.54|0
1643733160000|2022-02-01 16:32:40|23.33|21.33|23.48|21.48|23.48|21.48|23.29|21.29|0
1643733170000|2022-02-01 16:32:50|23.59|21.59|23.76|21.76|23.76|21.76|23.59|21.59|0
1643733180000|2022-02-01 16:33:00|23.93|21.93|24.06|22.06|24.11|22.11|23.93|21.93|0
1643733190000|2022-02-01 16:33:10|24.11|22.11|24.02|22.02|24.11|22.11|24.02|22.02|0
1643733200000|2022-02-01 16:33:20|24.11|22.11|24.15|22.15|24.24|22.24|24.11|22.11|0
1643733210000|2022-02-01 16:33:30|24.19|22.19|24.24|22.24|24.24|22.24|24.15|22.15|0
1643733220000|2022-02-01 16:33:40|24.28|22.28|24.28|22.28|24.32|22.32|24.24|22.24|0
1643733230000|2022-02-01 16:33:50|24.37|22.37|24.54|22.54|24.54|22.54|24.37|22.37|0
1643733240000|2022-02-01 16:34:00|24.63|22.63|24.81|22.81|24.81|22.81|24.63|22.63|0
1643733250000|2022-02-01 16:34:10|24.9|22.9|25.04|23.04|25.04|23.04|24.9|22.9|0
1643733260000|2022-02-01 16:34:20|25.01|23.01|25.17|23.17|25.17|23.17|24.99|22.99|0
1643733270000|2022-02-01 16:34:30|25.35|23.35|25.44|23.44|25.44|23.44|25.35|23.35|0
1643733280000|2022-02-01 16:34:40|25.31|23.31|25.31|23.31|25.35|23.35|25.31|23.31|0
1643733290000|2022-02-01 16:34:50|25.4|23.4|25.44|23.44|25.44|23.44|25.35|23.35|0
1643733300000|2022-02-01 16:35:00|25.37|23.37|25.58|23.58|25.58|23.58|25.37|23.37|0
1643733310000|2022-02-01 16:35:10|25.65|23.65|25.72|23.72|25.72|23.72|25.49|23.49|0
1643733320000|2022-02-01 16:35:20|25.6|23.6|25.62|23.62|25.67|23.67|25.6|23.6|0
1643733330000|2022-02-01 16:35:30|25.67|23.67|25.62|23.62|25.67|23.67|25.6|23.6|0
1643733340000|2022-02-01 16:35:40|25.58|23.58|25.4|23.4|25.58|23.58|25.26|23.26|0
1643733350000|2022-02-01 16:35:50|25.35|23.35|25.35|23.35|25.35|23.35|25.26|23.26|0
1643733360000|2022-02-01 16:36:00|25.31|23.31|25.31|23.31|25.33|23.33|25.31|23.31|0
1643733370000|2022-02-01 16:36:10|25.28|23.28|25.17|23.17|25.31|23.31|25.17|23.17|0
1643733380000|2022-02-01 16:36:20|25.12|23.12|24.9|22.9|25.12|23.12|24.9|22.9|0
1643733390000|2022-02-01 16:36:30|25.12|23.12|24.81|22.81|25.12|23.12|24.81|22.81|0
1643733400000|2022-02-01 16:36:40|24.99|22.99|25.1|23.1|25.1|23.1|24.99|22.99|0
1643733410000|2022-02-01 16:36:50|24.97|22.97|24.94|22.94|24.97|22.97|24.9|22.9|0
1643733420000|2022-02-01 16:37:00|24.99|22.99|24.81|22.81|24.99|22.99|24.81|22.81|0
1643733430000|2022-02-01 16:37:10|24.88|22.88|24.9|22.9|25.01|23.01|24.85|22.85|0
1643733440000|2022-02-01 16:37:20|24.81|22.81|24.76|22.76|24.81|22.81|24.76|22.76|0
1643733450000|2022-02-01 16:37:30|24.72|22.72|24.68|22.68|24.72|22.72|24.5|22.5|0
1643733460000|2022-02-01 16:37:40|24.72|22.72|24.63|22.63|24.72|22.72|24.54|22.54|0
1643733470000|2022-02-01 16:37:50|24.68|22.68|24.63|22.63|24.7|22.7|24.63|22.63|0
1643733480000|2022-02-01 16:38:00|24.81|22.81|24.94|22.94|24.94|22.94|24.81|22.81|0
1643733490000|2022-02-01 16:38:10|24.85|22.85|24.94|22.94|24.99|22.99|24.85|22.85|0
1643733500000|2022-02-01 16:38:20|24.99|22.99|24.76|22.76|24.99|22.99|24.76|22.76|0
1643733510000|2022-02-01 16:38:30|24.9|22.9|24.81|22.81|24.9|22.9|24.81|22.81|0
1643733520000|2022-02-01 16:38:40|24.74|22.74|24.99|22.99|24.99|22.99|24.74|22.74|0
1643733530000|2022-02-01 16:38:50|25.03|23.03|25.08|23.08|25.08|23.08|25.03|23.03|0
1643733540000|2022-02-01 16:39:00|25.01|23.01|25.1|23.1|25.1|23.1|25.01|23.01|0
1643733550000|2022-02-01 16:39:10|25.14|23.14|25.3|23.3|25.33|23.33|25.14|23.14|0
1643733560000|2022-02-01 16:39:20|25.26|23.26|25.21|23.21|25.26|23.26|25.17|23.17|0
1643733570000|2022-02-01 16:39:30|25.17|23.17|24.94|22.94|25.17|23.17|24.94|22.94|0
1643733580000|2022-02-01 16:39:40|24.9|22.9|24.81|22.81|24.9|22.9|24.63|22.63|0
1643733590000|2022-02-01 16:39:50|24.83|22.83|24.9|22.9|24.9|22.9|24.81|22.81|0
1643733600000|2022-02-01 16:40:00|24.85|22.85|25.08|23.08|25.08|23.08|24.85|22.85|0
1643733610000|2022-02-01 16:40:10|25.1|23.1|25.08|23.08|25.1|23.1|24.9|22.9|0
1643733620000|2022-02-01 16:40:20|25.03|23.03|25.3|23.3|25.3|23.3|25.03|23.03|0
1643733630000|2022-02-01 16:40:30|25.35|23.35|25.08|23.08|25.35|23.35|25.08|23.08|0
1643733640000|2022-02-01 16:40:40|25.1|23.1|25.03|23.03|25.1|23.1|24.99|22.99|0
1643733650000|2022-02-01 16:40:50|24.99|22.99|24.83|22.83|24.99|22.99|24.83|22.83|0
1643733660000|2022-02-01 16:41:00|24.94|22.94|24.9|22.9|24.94|22.94|24.9|22.9|0
1643733670000|2022-02-01 16:41:10|24.94|22.94|25.03|23.03|25.03|23.03|24.94|22.94|0
1643733680000|2022-02-01 16:41:20|25.08|23.08|25.14|23.14|25.21|23.21|25.08|23.08|0
1643733690000|2022-02-01 16:41:30|25.12|23.12|25.21|23.21|25.21|23.21|25.12|23.12|0
1643733700000|2022-02-01 16:41:40|25.3|23.3|25.53|23.53|25.53|23.53|25.3|23.3|0
1643733710000|2022-02-01 16:41:50|25.58|23.58|25.48|23.48|25.58|23.58|25.48|23.48|0
1643733720000|2022-02-01 16:42:00|25.35|23.35|25.39|23.39|25.39|23.39|25.26|23.26|0
1643733730000|2022-02-01 16:42:10|25.3|23.3|25.26|23.26|25.3|23.3|25.19|23.19|0
1643733740000|2022-02-01 16:42:20|25.48|23.48|25.39|23.39|25.48|23.48|25.39|23.39|0
1643733750000|2022-02-01 16:42:30|25.62|23.62|25.58|23.58|25.67|23.67|25.58|23.58|0
1643733760000|2022-02-01 16:42:40|25.6|23.6|25.74|23.74|25.76|23.76|25.6|23.6|0
1643733770000|2022-02-01 16:42:50|25.71|23.71|25.19|23.19|25.73|23.73|25.19|23.19|0
1643733780000|2022-02-01 16:43:00|25.14|23.14|25.12|23.12|25.41|23.41|25.12|23.12|0
1643733790000|2022-02-01 16:43:10|25.03|23.03|24.99|22.99|25.03|23.03|24.99|22.99|0
1643733800000|2022-02-01 16:43:20|25.03|23.03|24.92|22.92|25.1|23.1|24.92|22.92|0
1643733810000|2022-02-01 16:43:30|24.94|22.94|25.08|23.08|25.08|23.08|24.9|22.9|0
1643733820000|2022-02-01 16:43:40|25.12|23.12|25.08|23.08|25.12|23.12|24.99|22.99|0
1643733830000|2022-02-01 16:43:50|25.12|23.12|25.12|23.12|25.17|23.17|25.12|23.12|0
1643733840000|2022-02-01 16:44:00|25.21|23.21|25.12|23.12|25.23|23.23|25.12|23.12|0
1643733850000|2022-02-01 16:44:10|25.03|23.03|25.08|23.08|25.08|23.08|25.03|23.03|0
1643733860000|2022-02-01 16:44:20|25.3|23.3|25.12|23.12|25.3|23.3|25.1|23.1|0
1643733870000|2022-02-01 16:44:30|24.99|22.99|24.94|22.94|25.08|23.08|24.94|22.94|0
1643733880000|2022-02-01 16:44:40|24.9|22.9|25.1|23.1|25.1|23.1|24.9|22.9|0
1643733890000|2022-02-01 16:44:50|25.07|23.07|25.17|23.17|25.17|23.17|25.03|23.03|0
1643733900000|2022-02-01 16:45:00|25.21|23.21|25.3|23.3|25.3|23.3|25.21|23.21|0
1643733910000|2022-02-01 16:45:10|25.16|23.16|25.3|23.3|25.32|23.32|25.16|23.16|0
1643733920000|2022-02-01 16:45:20|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1643733930000|2022-02-01 16:45:30|25.35|23.35|25.35|23.35|25.39|23.39|25.35|23.35|0
1643733940000|2022-02-01 16:45:40|25.28|23.28|25.39|23.39|25.39|23.39|25.26|23.26|0
1643733950000|2022-02-01 16:45:50|25.35|23.35|25.41|23.41|25.41|23.41|25.35|23.35|0
1643733960000|2022-02-01 16:46:00|25.44|23.44|25.53|23.53|25.57|23.57|25.44|23.44|0
1643733970000|2022-02-01 16:46:10|25.48|23.48|25.57|23.57|25.62|23.62|25.48|23.48|0
1643733980000|2022-02-01 16:46:20|25.53|23.53|25.55|23.55|25.55|23.55|25.48|23.48|0
1643733990000|2022-02-01 16:46:30|25.53|23.53|25.76|23.76|25.8|23.8|25.53|23.53|0
1643734000000|2022-02-01 16:46:40|25.8|23.8|25.85|23.85|25.85|23.85|25.8|23.8|0
1643734010000|2022-02-01 16:46:50|25.8|23.8|25.71|23.71|25.8|23.8|25.71|23.71|0
1643734020000|2022-02-01 16:47:00|25.62|23.62|25.53|23.53|25.62|23.62|25.53|23.53|0
1643734030000|2022-02-01 16:47:10|25.39|23.39|25.3|23.3|25.41|23.41|25.3|23.3|0
1643734040000|2022-02-01 16:47:20|25.44|23.44|25.48|23.48|25.57|23.57|25.44|23.44|0
1643734050000|2022-02-01 16:47:30|25.57|23.57|25.62|23.62|25.66|23.66|25.57|23.57|0
1643734060000|2022-02-01 16:47:40|25.64|23.64|25.57|23.57|25.64|23.64|25.57|23.57|0
1643734070000|2022-02-01 16:47:50|25.53|23.53|25.5|23.5|25.53|23.53|25.5|23.5|0
1643734080000|2022-02-01 16:48:00|25.48|23.48|25.44|23.44|25.53|23.53|25.44|23.44|0
1643734090000|2022-02-01 16:48:10|25.48|23.48|25.57|23.57|25.57|23.57|25.48|23.48|0
1643734100000|2022-02-01 16:48:20|25.89|23.89|26.36|24.36|26.36|24.36|25.89|23.89|0
1643734110000|2022-02-01 16:48:30|26.31|24.31|26.27|24.27|26.31|24.31|26.27|24.27|0
1643734120000|2022-02-01 16:48:40|25.99|23.99|26.08|24.08|26.08|24.08|25.94|23.94|0
1643734130000|2022-02-01 16:48:50|26.13|24.13|26.08|24.08|26.17|24.17|26.08|24.08|0
1643734140000|2022-02-01 16:49:00|26.1|24.1|26.22|24.22|26.22|24.22|26.08|24.08|0
1643734150000|2022-02-01 16:49:10|26.17|24.17|25.94|23.94|26.17|24.17|25.89|23.89|0
1643734160000|2022-02-01 16:49:20|25.99|23.99|25.94|23.94|25.99|23.99|25.94|23.94|0
1643734170000|2022-02-01 16:49:30|25.92|23.92|25.66|23.66|25.92|23.92|25.66|23.66|0
1643734180000|2022-02-01 16:49:40|25.64|23.64|25.64|23.64|25.64|23.64|25.64|23.64|0
1643734190000|2022-02-01 16:49:50|25.55|23.55|25.57|23.57|25.57|23.57|25.48|23.48|0
1643734200000|2022-02-01 16:50:00|25.34|23.34|25.57|23.57|25.57|23.57|25.34|23.34|0
1643734210000|2022-02-01 16:50:10|25.37|23.37|25.16|23.16|25.48|23.48|25.16|23.16|0
1643734220000|2022-02-01 16:50:20|25.39|23.39|25.39|23.39|25.46|23.46|25.39|23.39|0
1643734230000|2022-02-01 16:50:30|25.34|23.34|25.57|23.57|25.57|23.57|25.34|23.34|0
1643734240000|2022-02-01 16:50:40|25.5|23.5|25.48|23.48|25.5|23.5|25.41|23.41|0
1643734250000|2022-02-01 16:50:50|25.53|23.53|25.53|23.53|25.53|23.53|25.48|23.48|0
1643734260000|2022-02-01 16:51:00|25.62|23.62|25.89|23.89|25.89|23.89|25.62|23.62|0
1643734270000|2022-02-01 16:51:10|25.94|23.94|25.94|23.94|25.94|23.94|25.89|23.89|0
1643734280000|2022-02-01 16:51:20|25.85|23.85|25.75|23.75|25.89|23.89|25.75|23.75|0
1643734290000|2022-02-01 16:51:30|25.8|23.8|25.62|23.62|25.8|23.8|25.62|23.62|0
1643734300000|2022-02-01 16:51:40|25.53|23.53|25.52|23.52|25.62|23.62|25.52|23.52|0
1643734310000|2022-02-01 16:51:50|25.57|23.57|25.48|23.48|25.57|23.57|25.48|23.48|0
1643734320000|2022-02-01 16:52:00|25.52|23.52|25.39|23.39|25.62|23.62|25.39|23.39|0
1643734330000|2022-02-01 16:52:10|25.43|23.43|25.66|23.66|25.66|23.66|25.43|23.43|0
1643734340000|2022-02-01 16:52:20|25.62|23.62|25.5|23.5|25.66|23.66|25.5|23.5|0
1643734350000|2022-02-01 16:52:30|25.52|23.52|25.57|23.57|25.57|23.57|25.52|23.52|0
1643734360000|2022-02-01 16:52:40|25.64|23.64|25.62|23.62|25.66|23.66|25.62|23.62|0
1643734370000|2022-02-01 16:52:50|25.52|23.52|25.59|23.59|25.66|23.66|25.52|23.52|0
1643734380000|2022-02-01 16:53:00|25.57|23.57|25.62|23.62|25.71|23.71|25.57|23.57|0
1643734390000|2022-02-01 16:53:10|25.66|23.66|25.66|23.66|25.68|23.68|25.66|23.66|0
1643734400000|2022-02-01 16:53:20|25.75|23.75|25.8|23.8|25.8|23.8|25.71|23.71|0
1643734410000|2022-02-01 16:53:30|25.75|23.75|25.75|23.75|25.8|23.8|25.71|23.71|0
1643734420000|2022-02-01 16:53:40|25.8|23.8|25.8|23.8|25.8|23.8|25.78|23.78|0
1643734430000|2022-02-01 16:53:50|25.75|23.75|25.71|23.71|25.75|23.75|25.71|23.71|0
1643734440000|2022-02-01 16:54:00|25.78|23.78|25.8|23.8|25.8|23.8|25.73|23.73|0
1643734450000|2022-02-01 16:54:10|25.75|23.75|25.75|23.75|25.85|23.85|25.75|23.75|0
1643734460000|2022-02-01 16:54:20|25.73|23.73|25.85|23.85|25.85|23.85|25.73|23.73|0
1643734470000|2022-02-01 16:54:30|25.98|23.98|25.87|23.87|25.98|23.98|25.87|23.87|0
1643734480000|2022-02-01 16:54:40|25.89|23.89|25.8|23.8|25.89|23.89|25.8|23.8|0
1643734490000|2022-02-01 16:54:50|25.68|23.68|25.71|23.71|25.71|23.71|25.66|23.66|0
1643734500000|2022-02-01 16:55:00|25.89|23.89|25.73|23.73|25.94|23.94|25.73|23.73|0
1643734510000|2022-02-01 16:55:10|25.61|23.61|25.71|23.71|25.77|23.77|25.61|23.61|0
1643734520000|2022-02-01 16:55:20|25.75|23.75|25.71|23.71|25.77|23.77|25.71|23.71|0
1643734530000|2022-02-01 16:55:30|25.8|23.8|25.94|23.94|25.94|23.94|25.8|23.8|0
1643734540000|2022-02-01 16:55:40|25.89|23.89|25.84|23.84|25.89|23.89|25.84|23.84|0
1643734550000|2022-02-01 16:55:50|25.98|23.98|25.94|23.94|26.03|24.03|25.94|23.94|0
1643734560000|2022-02-01 16:56:00|25.84|23.84|25.89|23.89|25.89|23.89|25.8|23.8|0
1643734570000|2022-02-01 16:56:10|25.8|23.8|25.71|23.71|25.8|23.8|25.64|23.64|0
1643734580000|2022-02-01 16:56:20|25.8|23.8|25.84|23.84|25.87|23.87|25.77|23.77|0
1643734590000|2022-02-01 16:56:30|25.94|23.94|26.22|24.22|26.22|24.22|25.94|23.94|0
1643734600000|2022-02-01 16:56:40|26.26|24.26|26.17|24.17|26.26|24.26|26.17|24.17|0
1643734610000|2022-02-01 16:56:50|26.12|24.12|26.05|24.05|26.12|24.12|25.98|23.98|0
1643734620000|2022-02-01 16:57:00|26.03|24.03|26.22|24.22|26.22|24.22|26.03|24.03|0
1643734630000|2022-02-01 16:57:10|26.12|24.12|26.17|24.17|26.21|24.21|26.12|24.12|0
1643734640000|2022-02-01 16:57:20|26.21|24.21|26.26|24.26|26.26|24.26|26.21|24.21|0
1643734650000|2022-02-01 16:57:30|26.19|24.19|26.17|24.17|26.21|24.21|26.17|24.17|0
1643734660000|2022-02-01 16:57:40|26.21|24.21|26.19|24.19|26.21|24.21|26.17|24.17|0
1643734670000|2022-02-01 16:57:50|26.17|24.17|26.21|24.21|26.26|24.26|26.17|24.17|0
1643734680000|2022-02-01 16:58:00|26.26|24.26|26.4|24.4|26.4|24.4|26.26|24.26|0
1643734690000|2022-02-01 16:58:10|26.5|24.5|26.59|24.59|26.59|24.59|26.5|24.5|0
1643734700000|2022-02-01 16:58:20|26.61|24.61|26.54|24.54|26.61|24.61|26.54|24.54|0
1643734710000|2022-02-01 16:58:30|26.59|24.59|26.59|24.59|26.64|24.64|26.59|24.59|0
1643734720000|2022-02-01 16:58:40|26.5|24.5|26.54|24.54|26.54|24.54|26.5|24.5|0
1643734730000|2022-02-01 16:58:50|26.59|24.59|26.78|24.78|26.78|24.78|26.59|24.59|0
1643734740000|2022-02-01 16:59:00|26.83|24.83|26.68|24.68|26.83|24.83|26.68|24.68|0
1643734750000|2022-02-01 16:59:10|26.59|24.59|26.68|24.68|26.68|24.68|26.59|24.59|0
1643734760000|2022-02-01 16:59:20|26.64|24.64|26.54|24.54|26.64|24.64|26.54|24.54|0
1643734770000|2022-02-01 16:59:30|26.5|24.5|26.35|24.35|26.5|24.5|26.35|24.35|0
1643734780000|2022-02-01 16:59:40|26.12|24.12|25.93|23.93|26.12|24.12|25.84|23.84|0
1643734790000|2022-02-01 16:59:50|26.07|24.07|26.26|24.26|26.31|24.31|26.07|24.07|0
1643734800000|2022-02-01 17:00:00|26.19|24.19|26.14|24.14|26.31|24.31|26.14|24.14|0
1643734810000|2022-02-01 17:00:10|25.98|23.98|25.93|23.93|25.98|23.98|25.7|23.7|0
1643734820000|2022-02-01 17:00:20|26.03|24.03|25.8|23.8|26.03|24.03|25.8|23.8|0
1643734830000|2022-02-01 17:00:30|25.96|23.96|25.98|23.98|26|24|25.96|23.96|0
1643734840000|2022-02-01 17:00:40|26.03|24.03|26.03|24.03|26.07|24.07|26.03|24.03|0
1643734850000|2022-02-01 17:00:50|26.07|24.07|25.98|23.98|26.07|24.07|25.98|23.98|0
1643734860000|2022-02-01 17:01:00|26.03|24.03|25.46|23.46|26.35|24.35|25.46|23.46|0
1643734870000|2022-02-01 17:01:10|25.41|23.41|25.51|23.51|25.51|23.51|25.41|23.41|0
1643734880000|2022-02-01 17:01:20|25.55|23.55|25.51|23.51|25.55|23.55|25.51|23.51|0
1643734890000|2022-02-01 17:01:30|25.55|23.55|25.46|23.46|25.55|23.55|25.41|23.41|0
1643734900000|2022-02-01 17:01:40|25.44|23.44|25.37|23.37|25.44|23.44|25.28|23.28|0
1643734910000|2022-02-01 17:01:50|25.46|23.46|25.51|23.51|25.51|23.51|25.41|23.41|0
1643734920000|2022-02-01 17:02:00|25.64|23.64|25.69|23.69|25.69|23.69|25.64|23.64|0
1643734930000|2022-02-01 17:02:10|25.74|23.74|25.64|23.64|25.74|23.74|25.64|23.64|0
1643734940000|2022-02-01 17:02:20|25.57|23.57|25.41|23.41|25.57|23.57|25.37|23.37|0
1643734950000|2022-02-01 17:02:30|25.44|23.44|25.3|23.3|25.44|23.44|25.3|23.3|0
1643734960000|2022-02-01 17:02:40|25.32|23.32|25.32|23.32|25.32|23.32|25.3|23.3|0
1643734970000|2022-02-01 17:02:50|25.37|23.37|25.46|23.46|25.5|23.5|25.37|23.37|0
1643734980000|2022-02-01 17:03:00|25.5|23.5|25.5|23.5|25.55|23.55|25.5|23.5|0
1643734990000|2022-02-01 17:03:10|25.55|23.55|25.57|23.57|25.57|23.57|25.41|23.41|0
1643735000000|2022-02-01 17:03:20|25.46|23.46|25.41|23.41|25.46|23.46|25.37|23.37|0
1643735010000|2022-02-01 17:03:30|25.48|23.48|25.34|23.34|25.5|23.5|25.32|23.32|0
1643735020000|2022-02-01 17:03:40|25.32|23.32|25.46|23.46|25.46|23.46|25.32|23.32|0
1643735030000|2022-02-01 17:03:50|25.41|23.41|25.5|23.5|25.5|23.5|25.41|23.41|0
1643735040000|2022-02-01 17:04:00|25.55|23.55|25.5|23.5|25.55|23.55|25.46|23.46|0
1643735050000|2022-02-01 17:04:10|25.53|23.53|25.32|23.32|25.53|23.53|25.32|23.32|0
1643735060000|2022-02-01 17:04:20|25.27|23.27|25.14|23.14|25.27|23.27|25.14|23.14|0
1643735070000|2022-02-01 17:04:30|25.09|23.09|25.11|23.11|25.11|23.11|25.09|23.09|0
1643735080000|2022-02-01 17:04:40|25.14|23.14|24.82|22.82|25.14|23.14|24.64|22.64|0
1643735090000|2022-02-01 17:04:50|24.84|22.84|24.78|22.78|24.84|22.84|24.73|22.73|0
1643735100000|2022-02-01 17:05:00|24.91|22.91|24.91|22.91|24.91|22.91|24.87|22.87|0
1643735110000|2022-02-01 17:05:10|25|23|24.93|22.93|25|23|24.89|22.89|0
1643735120000|2022-02-01 17:05:20|24.91|22.91|24.46|22.46|24.91|22.91|24.46|22.46|0
1643735130000|2022-02-01 17:05:30|24.6|22.6|24.77|22.77|24.77|22.77|24.6|22.6|0
1643735140000|2022-02-01 17:05:40|24.73|22.73|24.77|22.77|24.82|22.82|24.73|22.73|0
1643735150000|2022-02-01 17:05:50|24.73|22.73|24.77|22.77|24.77|22.77|24.73|22.73|0
1643735160000|2022-02-01 17:06:00|24.82|22.82|24.86|22.86|24.98|22.98|24.82|22.82|0
1643735170000|2022-02-01 17:06:10|24.96|22.96|24.91|22.91|24.98|22.98|24.86|22.86|0
1643735180000|2022-02-01 17:06:20|24.98|22.98|25.05|23.05|25.05|23.05|24.89|22.89|0
1643735190000|2022-02-01 17:06:30|25|23|24.95|22.95|25|23|24.91|22.91|0
1643735200000|2022-02-01 17:06:40|25.05|23.05|25.05|23.05|25.05|23.05|25|23|0
1643735210000|2022-02-01 17:06:50|24.95|22.95|24.86|22.86|25|23|24.86|22.86|0
1643735220000|2022-02-01 17:07:00|24.91|22.91|24.95|22.95|25|23|24.91|22.91|0
1643735230000|2022-02-01 17:07:10|24.91|22.91|25|23|25|23|24.91|22.91|0
1643735240000|2022-02-01 17:07:20|24.98|22.98|25|23|25|23|24.98|22.98|0
1643735250000|2022-02-01 17:07:30|24.95|22.95|25|23|25|23|24.95|22.95|0
1643735260000|2022-02-01 17:07:40|25.04|23.04|25.04|23.04|25.04|23.04|24.95|22.95|0
1643735270000|2022-02-01 17:07:50|25.09|23.09|25.18|23.18|25.18|23.18|25.09|23.09|0
1643735280000|2022-02-01 17:08:00|25.09|23.09|25.04|23.04|25.14|23.14|25.04|23.04|0
1643735290000|2022-02-01 17:08:10|25.09|23.09|25.04|23.04|25.09|23.09|25|23|0
1643735300000|2022-02-01 17:08:20|24.95|22.95|24.91|22.91|24.95|22.95|24.86|22.86|0
1643735310000|2022-02-01 17:08:30|24.89|22.89|24.98|22.98|24.98|22.98|24.86|22.86|0
1643735320000|2022-02-01 17:08:40|24.93|22.93|24.95|22.95|24.98|22.98|24.93|22.93|0
1643735330000|2022-02-01 17:08:50|24.84|22.84|24.95|22.95|24.95|22.95|24.84|22.84|0
1643735340000|2022-02-01 17:09:00|25|23|25|23|25.09|23.09|25|23|0
1643735350000|2022-02-01 17:09:10|24.86|22.86|24.82|22.82|24.86|22.86|24.77|22.77|0
1643735360000|2022-02-01 17:09:20|24.91|22.91|24.73|22.73|24.91|22.91|24.73|22.73|0
1643735370000|2022-02-01 17:09:30|24.68|22.68|24.61|22.61|24.68|22.68|24.59|22.59|0
1643735380000|2022-02-01 17:09:40|24.75|22.75|24.79|22.79|24.79|22.79|24.75|22.75|0
1643735390000|2022-02-01 17:09:50|24.68|22.68|24.64|22.64|24.68|22.68|24.64|22.64|0
1643735400000|2022-02-01 17:10:00|24.68|22.68|24.77|22.77|24.77|22.77|24.64|22.64|0
1643735410000|2022-02-01 17:10:10|24.68|22.68|24.77|22.77|24.77|22.77|24.68|22.68|0
1643735420000|2022-02-01 17:10:20|24.73|22.73|24.28|22.28|24.73|22.73|24.28|22.28|0
1643735430000|2022-02-01 17:10:30|24.1|22.1|24.15|22.15|24.24|22.24|24.1|22.1|0
1643735440000|2022-02-01 17:10:40|24.13|22.13|24.1|22.1|24.19|22.19|24.1|22.1|0
1643735450000|2022-02-01 17:10:50|24.06|22.06|24.17|22.17|24.17|22.17|24.06|22.06|0
1643735460000|2022-02-01 17:11:00|24.24|22.24|23.84|21.84|24.24|22.24|23.84|21.84|0
1643735470000|2022-02-01 17:11:10|23.71|21.71|23.8|21.8|23.84|21.84|23.71|21.71|0
1643735480000|2022-02-01 17:11:20|23.84|21.84|23.84|21.84|23.84|21.84|23.84|21.84|0
1643735490000|2022-02-01 17:11:30|23.88|21.88|23.88|21.88|23.88|21.88|23.84|21.84|0
1643735500000|2022-02-01 17:11:40|23.91|21.91|24.02|22.02|24.02|22.02|23.91|21.91|0
1643735510000|2022-02-01 17:11:50|24.1|22.1|24.15|22.15|24.15|22.15|24.02|22.02|0
1643735520000|2022-02-01 17:12:00|24.19|22.19|24.15|22.15|24.19|22.19|24.15|22.15|0
1643735530000|2022-02-01 17:12:10|24.1|22.1|23.88|21.88|24.1|22.1|23.88|21.88|0
1643735540000|2022-02-01 17:12:20|23.8|21.8|23.75|21.75|23.8|21.8|23.67|21.67|0
1643735550000|2022-02-01 17:12:30|23.84|21.84|23.82|21.82|23.84|21.84|23.82|21.82|0
1643735560000|2022-02-01 17:12:40|23.88|21.88|23.62|21.62|23.88|21.88|23.62|21.62|0
1643735570000|2022-02-01 17:12:50|23.54|21.54|23.54|21.54|23.58|21.58|23.49|21.49|0
1643735580000|2022-02-01 17:13:00|23.71|21.71|23.77|21.77|23.77|21.77|23.67|21.67|0
1643735590000|2022-02-01 17:13:10|23.75|21.75|23.8|21.8|23.8|21.8|23.71|21.71|0
1643735600000|2022-02-01 17:13:20|23.84|21.84|23.75|21.75|23.84|21.84|23.75|21.75|0
1643735610000|2022-02-01 17:13:30|23.8|21.8|23.73|21.73|23.8|21.8|23.73|21.73|0
1643735620000|2022-02-01 17:13:40|23.8|21.8|23.75|21.75|23.86|21.86|23.75|21.75|0
1643735630000|2022-02-01 17:13:50|23.8|21.8|23.84|21.84|23.84|21.84|23.8|21.8|0
1643735640000|2022-02-01 17:14:00|23.75|21.75|23.77|21.77|23.8|21.8|23.75|21.75|0
1643735650000|2022-02-01 17:14:10|23.71|21.71|23.75|21.75|23.75|21.75|23.71|21.71|0
1643735660000|2022-02-01 17:14:20|23.8|21.8|23.8|21.8|23.8|21.8|23.71|21.71|0
1643735670000|2022-02-01 17:14:30|23.84|21.84|23.88|21.88|23.97|21.97|23.84|21.84|0
1643735680000|2022-02-01 17:14:40|23.93|21.93|23.95|21.95|23.95|21.95|23.88|21.88|0
1643735690000|2022-02-01 17:14:50|23.93|21.93|24.01|22.01|24.01|22.01|23.93|21.93|0
1643735700000|2022-02-01 17:15:00|24.06|22.06|24.06|22.06|24.06|22.06|24.01|22.01|0
1643735710000|2022-02-01 17:15:10|24.23|22.23|24.28|22.28|24.28|22.28|24.19|22.19|0
1643735720000|2022-02-01 17:15:20|24.23|22.23|24.15|22.15|24.23|22.23|24.15|22.15|0
1643735730000|2022-02-01 17:15:30|24.19|22.19|24.19|22.19|24.23|22.23|24.19|22.19|0
1643735740000|2022-02-01 17:15:40|24.28|22.28|24.5|22.5|24.5|22.5|24.28|22.28|0
1643735750000|2022-02-01 17:15:50|24.46|22.46|24.32|22.32|24.46|22.46|24.32|22.32|0
1643735760000|2022-02-01 17:16:00|24.46|22.46|24.52|22.52|24.52|22.52|24.46|22.46|0
1643735770000|2022-02-01 17:16:10|24.46|22.46|24.48|22.48|24.48|22.48|24.37|22.37|0
1643735780000|2022-02-01 17:16:20|24.41|22.41|24.41|22.41|24.43|22.43|24.41|22.41|0
1643735790000|2022-02-01 17:16:30|24.34|22.34|24.28|22.28|24.37|22.37|24.28|22.28|0
1643735800000|2022-02-01 17:16:40|24.15|22.15|24.15|22.15|24.19|22.19|24.15|22.15|0
1643735810000|2022-02-01 17:16:50|24.23|22.23|24.32|22.32|24.32|22.32|24.23|22.23|0
1643735820000|2022-02-01 17:17:00|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1643735830000|2022-02-01 17:17:10|24.34|22.34|24.15|22.15|24.34|22.34|24.15|22.15|0
1643735840000|2022-02-01 17:17:20|24.1|22.1|24.14|22.14|24.19|22.19|24.1|22.1|0
1643735850000|2022-02-01 17:17:30|24.1|22.1|24.1|22.1|24.1|22.1|24.06|22.06|0
1643735860000|2022-02-01 17:17:40|24.06|22.06|24.14|22.14|24.14|22.14|24.06|22.06|0
1643735870000|2022-02-01 17:17:50|24.17|22.17|24.28|22.28|24.28|22.28|24.17|22.17|0
1643735880000|2022-02-01 17:18:00|24.37|22.37|24.48|22.48|24.48|22.48|24.37|22.37|0
1643735890000|2022-02-01 17:18:10|24.45|22.45|24.59|22.59|24.59|22.59|24.45|22.45|0
1643735900000|2022-02-01 17:18:20|24.54|22.54|24.41|22.41|24.54|22.54|24.41|22.41|0
1643735910000|2022-02-01 17:18:30|24.48|22.48|24.63|22.63|24.63|22.63|24.48|22.48|0
1643735920000|2022-02-01 17:18:40|24.68|22.68|24.68|22.68|24.72|22.72|24.68|22.68|0
1643735930000|2022-02-01 17:18:50|24.72|22.72|24.72|22.72|24.72|22.72|24.68|22.68|0
1643735940000|2022-02-01 17:19:00|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1643735950000|2022-02-01 17:19:10|24.72|22.72|24.63|22.63|24.72|22.72|24.63|22.63|0
1643735960000|2022-02-01 17:19:20|24.68|22.68|24.59|22.59|24.68|22.68|24.59|22.59|0
1643735970000|2022-02-01 17:19:30|24.68|22.68|24.68|22.68|24.72|22.72|24.63|22.63|0
1643735980000|2022-02-01 17:19:40|24.77|22.77|24.72|22.72|24.81|22.81|24.72|22.72|0
1643735990000|2022-02-01 17:19:50|24.68|22.68|24.59|22.59|24.68|22.68|24.59|22.59|0
1643736000000|2022-02-01 17:20:00|24.68|22.68|24.72|22.72|24.77|22.77|24.65|22.65|0
1643736010000|2022-02-01 17:20:10|24.77|22.77|24.61|22.61|24.77|22.77|24.61|22.61|0
1643736020000|2022-02-01 17:20:20|24.68|22.68|24.52|22.52|24.68|22.68|24.52|22.52|0
1643736030000|2022-02-01 17:20:30|24.54|22.54|24.56|22.56|24.56|22.56|24.5|22.5|0
1643736040000|2022-02-01 17:20:40|24.54|22.54|24.59|22.59|24.59|22.59|24.54|22.54|0
1643736050000|2022-02-01 17:20:50|24.61|22.61|24.77|22.77|24.77|22.77|24.61|22.61|0
1643736060000|2022-02-01 17:21:00|24.72|22.72|24.86|22.86|24.86|22.86|24.72|22.72|0
1643736070000|2022-02-01 17:21:10|24.88|22.88|24.9|22.9|24.9|22.9|24.88|22.88|0
1643736080000|2022-02-01 17:21:20|24.83|22.83|24.9|22.9|24.9|22.9|24.83|22.83|0
1643736090000|2022-02-01 17:21:30|24.86|22.86|24.72|22.72|24.86|22.86|24.72|22.72|0
1643736100000|2022-02-01 17:21:40|24.86|22.86|24.77|22.77|24.86|22.86|24.77|22.77|0
1643736110000|2022-02-01 17:21:50|24.81|22.81|24.77|22.77|24.81|22.81|24.77|22.77|0
1643736120000|2022-02-01 17:22:00|24.72|22.72|24.68|22.68|24.72|22.72|24.68|22.68|0
1643736130000|2022-02-01 17:22:10|24.45|22.45|24.36|22.36|24.45|22.45|24.36|22.36|0
1643736140000|2022-02-01 17:22:20|24.5|22.5|24.45|22.45|24.54|22.54|24.45|22.45|0
1643736150000|2022-02-01 17:22:30|24.47|22.47|24.45|22.45|24.5|22.5|24.45|22.45|0
1643736160000|2022-02-01 17:22:40|24.41|22.41|24.32|22.32|24.41|22.41|24.32|22.32|0
1643736170000|2022-02-01 17:22:50|24.27|22.27|24.23|22.23|24.27|22.27|24.23|22.23|0
1643736180000|2022-02-01 17:23:00|24.32|22.32|24.05|22.05|24.36|22.36|24.05|22.05|0
1643736190000|2022-02-01 17:23:10|23.94|21.94|23.92|21.92|24.01|22.01|23.92|21.92|0
1643736200000|2022-02-01 17:23:20|23.97|21.97|24.05|22.05|24.1|22.1|23.97|21.97|0
1643736210000|2022-02-01 17:23:30|24.1|22.1|24.23|22.23|24.23|22.23|24.1|22.1|0
1643736220000|2022-02-01 17:23:40|24.27|22.27|24.32|22.32|24.36|22.36|24.27|22.27|0
1643736230000|2022-02-01 17:23:50|24.41|22.41|24.54|22.54|24.59|22.59|24.36|22.36|0
1643736240000|2022-02-01 17:24:00|24.59|22.59|24.54|22.54|24.59|22.59|24.5|22.5|0
1643736250000|2022-02-01 17:24:10|24.59|22.59|24.45|22.45|24.59|22.59|24.45|22.45|0
1643736260000|2022-02-01 17:24:20|24.47|22.47|24.43|22.43|24.47|22.47|24.41|22.41|0
1643736270000|2022-02-01 17:24:30|24.45|22.45|24.63|22.63|24.63|22.63|24.45|22.45|0
1643736280000|2022-02-01 17:24:40|24.72|22.72|24.63|22.63|24.72|22.72|24.63|22.63|0
1643736290000|2022-02-01 17:24:50|24.68|22.68|24.63|22.63|24.7|22.7|24.63|22.63|0
1643736300000|2022-02-01 17:25:00|24.45|22.45|24.56|22.56|24.56|22.56|24.45|22.45|0
1643736310000|2022-02-01 17:25:10|24.76|22.76|24.54|22.54|24.76|22.76|24.54|22.54|0
1643736320000|2022-02-01 17:25:20|24.5|22.5|24.27|22.27|24.5|22.5|24.27|22.27|0
1643736330000|2022-02-01 17:25:30|24.25|22.25|24.27|22.27|24.36|22.36|24.25|22.25|0
1643736340000|2022-02-01 17:25:40|24.32|22.32|24.23|22.23|24.32|22.32|24.23|22.23|0
1643736350000|2022-02-01 17:25:50|24.05|22.05|24.23|22.23|24.23|22.23|24.05|22.05|0
1643736360000|2022-02-01 17:26:00|24.18|22.18|24.32|22.32|24.32|22.32|24.18|22.18|0
1643736370000|2022-02-01 17:26:10|24.27|22.27|24.16|22.16|24.27|22.27|24.14|22.14|0
1643736380000|2022-02-01 17:26:20|24.18|22.18|24.1|22.1|24.18|22.18|24.1|22.1|0
1643736390000|2022-02-01 17:26:30|23.79|21.79|23.66|21.66|23.79|21.79|23.66|21.66|0
1643736400000|2022-02-01 17:26:40|23.85|21.85|23.96|21.96|24.01|22.01|23.85|21.85|0
1643736410000|2022-02-01 17:26:50|23.85|21.85|23.79|21.79|23.88|21.88|23.79|21.79|0
1643736420000|2022-02-01 17:27:00|23.77|21.77|23.57|21.57|23.77|21.77|23.57|21.57|0
1643736430000|2022-02-01 17:27:10|23.4|21.4|23.59|21.59|23.59|21.59|23.4|21.4|0
1643736440000|2022-02-01 17:27:20|23.66|21.66|23.7|21.7|23.72|21.72|23.62|21.62|0
1643736450000|2022-02-01 17:27:30|23.66|21.66|23.79|21.79|23.79|21.79|23.66|21.66|0
1643736460000|2022-02-01 17:27:40|23.83|21.83|23.92|21.92|23.92|21.92|23.79|21.79|0
1643736470000|2022-02-01 17:27:50|23.96|21.96|23.94|21.94|23.98|21.98|23.94|21.94|0
1643736480000|2022-02-01 17:28:00|24.01|22.01|24.01|22.01|24.01|22.01|23.9|21.9|0
1643736490000|2022-02-01 17:28:10|23.96|21.96|23.88|21.88|23.96|21.96|23.88|21.88|0
1643736500000|2022-02-01 17:28:20|23.96|21.96|23.88|21.88|23.96|21.96|23.88|21.88|0
1643736510000|2022-02-01 17:28:30|23.92|21.92|23.88|21.88|23.92|21.92|23.88|21.88|0
1643736520000|2022-02-01 17:28:40|23.92|21.92|23.88|21.88|23.92|21.92|23.88|21.88|0
1643736530000|2022-02-01 17:28:50|23.92|21.92|23.96|21.96|23.96|21.96|23.92|21.92|0
1643736540000|2022-02-01 17:29:00|23.83|21.83|23.79|21.79|23.83|21.83|23.79|21.79|0
1643736550000|2022-02-01 17:29:10|23.9|21.9|24.09|22.09|24.1|22.1|23.9|21.9|0
1643736560000|2022-02-01 17:29:20|24.05|22.05|24.27|22.27|24.27|22.27|24.01|22.01|0
1643736570000|2022-02-01 17:29:30|24.23|22.23|24.23|22.23|24.27|22.27|24.18|22.18|0
1643736580000|2022-02-01 17:29:40|24.18|22.18|24.23|22.23|24.23|22.23|24.18|22.18|0
1643736590000|2022-02-01 17:29:50|24.32|22.32|24.27|22.27|24.34|22.34|24.27|22.27|0
1643736600000|2022-02-01 17:30:00|24.23|22.23|24.32|22.32|24.36|22.36|24.23|22.23|0
1643736610000|2022-02-01 17:30:10|24.27|22.27|24.01|22.01|24.27|22.27|24.01|22.01|0
1643736620000|2022-02-01 17:30:20|23.96|21.96|24.05|22.05|24.05|22.05|23.96|21.96|0
1643736630000|2022-02-01 17:30:30|24.09|22.09|24.14|22.14|24.14|22.14|24.01|22.01|0
1643736640000|2022-02-01 17:30:40|24.09|22.09|24.14|22.14|24.14|22.14|24.09|22.09|0
1643736650000|2022-02-01 17:30:50|24.09|22.09|24.01|22.01|24.09|22.09|24.01|22.01|0
1643736660000|2022-02-01 17:31:00|23.87|21.87|23.7|21.7|23.87|21.87|23.7|21.7|0
1643736670000|2022-02-01 17:31:10|23.57|21.57|23.66|21.66|23.66|21.66|23.48|21.48|0
1643736680000|2022-02-01 17:31:20|23.74|21.74|23.72|21.72|23.79|21.79|23.72|21.72|0
1643736690000|2022-02-01 17:31:30|23.7|21.7|23.83|21.83|23.83|21.83|23.68|21.68|0
1643736700000|2022-02-01 17:31:40|23.92|21.92|24.05|22.05|24.05|22.05|23.92|21.92|0
1643736710000|2022-02-01 17:31:50|23.96|21.96|23.87|21.87|23.96|21.96|23.83|21.83|0
1643736720000|2022-02-01 17:32:00|23.96|21.96|23.96|21.96|24.01|22.01|23.96|21.96|0
1643736730000|2022-02-01 17:32:10|23.92|21.92|23.74|21.74|23.92|21.92|23.74|21.74|0
1643736740000|2022-02-01 17:32:20|23.57|21.57|23.74|21.74|23.74|21.74|23.57|21.57|0
1643736750000|2022-02-01 17:32:30|23.87|21.87|23.76|21.76|23.87|21.87|23.74|21.74|0
1643736760000|2022-02-01 17:32:40|23.74|21.74|23.44|21.44|23.74|21.74|23.44|21.44|0
1643736770000|2022-02-01 17:32:50|23.48|21.48|23.48|21.48|23.48|21.48|23.29|21.29|0
1643736780000|2022-02-01 17:33:00|23.44|21.44|22.68|20.68|23.44|21.44|22.68|20.68|0
1643736790000|2022-02-01 17:33:10|22.63|20.63|22.97|20.97|22.97|20.97|22.63|20.63|0
1643736800000|2022-02-01 17:33:20|23.01|21.01|22.89|20.89|23.01|21.01|22.84|20.84|0
1643736810000|2022-02-01 17:33:30|22.72|20.72|22.67|20.67|22.72|20.72|22.63|20.63|0
1643736820000|2022-02-01 17:33:40|22.89|20.89|22.49|20.49|22.89|20.89|22.49|20.49|0
1643736830000|2022-02-01 17:33:50|22.51|20.51|22.42|20.42|22.51|20.51|22.42|20.42|0
1643736840000|2022-02-01 17:34:00|22.51|20.51|22.47|20.47|22.55|20.55|22.47|20.47|0
1643736850000|2022-02-01 17:34:10|22.42|20.42|22.42|20.42|22.42|20.42|22.42|20.42|0
1643736860000|2022-02-01 17:34:20|22.55|20.55|22.59|20.59|22.63|20.63|22.51|20.51|0
1643736870000|2022-02-01 17:34:30|22.63|20.63|22.51|20.51|22.63|20.63|22.51|20.51|0
1643736880000|2022-02-01 17:34:40|22.59|20.59|22.57|20.57|22.59|20.59|22.55|20.55|0
1643736890000|2022-02-01 17:34:50|22.59|20.59|22.55|20.55|22.59|20.59|22.55|20.55|0
1643736900000|2022-02-01 17:35:00|22.72|20.72|22.76|20.76|22.76|20.76|22.67|20.67|0
1643736910000|2022-02-01 17:35:10|22.72|20.72|22.78|20.78|22.78|20.78|22.72|20.72|0
1643736920000|2022-02-01 17:35:20|22.84|20.84|22.76|20.76|22.84|20.84|22.76|20.76|0
1643736930000|2022-02-01 17:35:30|22.88|20.88|22.86|20.86|22.88|20.88|22.78|20.78|0
1643736940000|2022-02-01 17:35:40|22.88|20.88|23.01|21.01|23.01|21.01|22.88|20.88|0
1643736950000|2022-02-01 17:35:50|22.8|20.8|22.93|20.93|22.93|20.93|22.8|20.8|0
1643736960000|2022-02-01 17:36:00|22.97|20.97|22.84|20.84|22.97|20.97|22.8|20.8|0
1643736970000|2022-02-01 17:36:10|22.93|20.93|22.93|20.93|23.05|21.05|22.93|20.93|0
1643736980000|2022-02-01 17:36:20|22.88|20.88|22.88|20.88|22.9|20.9|22.88|20.88|0
1643736990000|2022-02-01 17:36:30|22.84|20.84|22.84|20.84|22.88|20.88|22.84|20.84|0
1643737000000|2022-02-01 17:36:40|22.88|20.88|22.93|20.93|22.93|20.93|22.88|20.88|0
1643737010000|2022-02-01 17:36:50|22.88|20.88|22.99|20.99|22.99|20.99|22.88|20.88|0
1643737020000|2022-02-01 17:37:00|23.14|21.14|23.18|21.18|23.27|21.27|23.14|21.14|0
1643737030000|2022-02-01 17:37:10|23.22|21.22|23.16|21.16|23.22|21.22|23.1|21.1|0
1643737040000|2022-02-01 17:37:20|23.14|21.14|23.18|21.18|23.18|21.18|23.14|21.14|0
1643737050000|2022-02-01 17:37:30|23.44|21.44|23.39|21.39|23.44|21.44|23.37|21.37|0
1643737060000|2022-02-01 17:37:40|23.35|21.35|23.52|21.52|23.59|21.59|23.35|21.35|0
1643737070000|2022-02-01 17:37:50|23.48|21.48|23.46|21.46|23.48|21.48|23.44|21.44|0
1643737080000|2022-02-01 17:38:00|23.57|21.57|23.48|21.48|23.57|21.57|23.48|21.48|0
1643737090000|2022-02-01 17:38:10|23.52|21.52|23.57|21.57|23.61|21.61|23.52|21.52|0
1643737100000|2022-02-01 17:38:20|23.65|21.65|23.57|21.57|23.65|21.65|23.57|21.57|0
1643737110000|2022-02-01 17:38:30|23.48|21.48|23.48|21.48|23.48|21.48|23.39|21.39|0
1643737120000|2022-02-01 17:38:40|23.61|21.61|23.63|21.63|23.65|21.65|23.57|21.57|0
1643737130000|2022-02-01 17:38:50|23.52|21.52|23.61|21.61|23.61|21.61|23.52|21.52|0
1643737140000|2022-02-01 17:39:00|23.52|21.52|23.57|21.57|23.57|21.57|23.52|21.52|0
1643737150000|2022-02-01 17:39:10|23.61|21.61|23.61|21.61|23.65|21.65|23.61|21.61|0
1643737160000|2022-02-01 17:39:20|23.48|21.48|23.39|21.39|23.48|21.48|23.39|21.39|0
1643737170000|2022-02-01 17:39:30|23.44|21.44|23.18|21.18|23.44|21.44|23.18|21.18|0
1643737180000|2022-02-01 17:39:40|23.29|21.29|23.33|21.33|23.33|21.33|23.29|21.29|0
1643737190000|2022-02-01 17:39:50|23.26|21.26|23.26|21.26|23.29|21.29|23.22|21.22|0
1643737200000|2022-02-01 17:40:00|23.31|21.31|23.48|21.48|23.48|21.48|23.31|21.31|0
1643737210000|2022-02-01 17:40:10|23.37|21.37|23.46|21.46|23.5|21.5|23.37|21.37|0
1643737220000|2022-02-01 17:40:20|23.54|21.54|23.48|21.48|23.57|21.57|23.46|21.46|0
1643737230000|2022-02-01 17:40:30|23.52|21.52|23.57|21.57|23.57|21.57|23.5|21.5|0
1643737240000|2022-02-01 17:40:40|23.65|21.65|23.63|21.63|23.65|21.65|23.61|21.61|0
1643737250000|2022-02-01 17:40:50|23.65|21.65|23.7|21.7|23.7|21.7|23.65|21.65|0
1643737260000|2022-02-01 17:41:00|23.78|21.78|23.91|21.91|23.91|21.91|23.78|21.78|0
1643737270000|2022-02-01 17:41:10|24|22|23.7|21.7|24|22|23.7|21.7|0
1643737280000|2022-02-01 17:41:20|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1643737290000|2022-02-01 17:41:30|23.7|21.7|23.93|21.93|23.93|21.93|23.7|21.7|0
1643737300000|2022-02-01 17:41:40|23.83|21.83|23.7|21.7|23.83|21.83|23.7|21.7|0
1643737310000|2022-02-01 17:41:50|23.67|21.67|23.61|21.61|23.67|21.67|23.61|21.61|0
1643737320000|2022-02-01 17:42:00|23.57|21.57|23.7|21.7|23.7|21.7|23.57|21.57|0
1643737330000|2022-02-01 17:42:10|23.61|21.61|23.56|21.56|23.61|21.61|23.52|21.52|0
1643737340000|2022-02-01 17:42:20|23.54|21.54|23.35|21.35|23.54|21.54|23.35|21.35|0
1643737350000|2022-02-01 17:42:30|23.41|21.41|23.44|21.44|23.46|21.46|23.35|21.35|0
1643737360000|2022-02-01 17:42:40|23.35|21.35|23.35|21.35|23.35|21.35|23.31|21.31|0
1643737370000|2022-02-01 17:42:50|23.26|21.26|23.31|21.31|23.31|21.31|23.26|21.26|0
1643737380000|2022-02-01 17:43:00|23.28|21.28|23.01|21.01|23.31|21.31|23.01|21.01|0
1643737390000|2022-02-01 17:43:10|23.05|21.05|23.14|21.14|23.22|21.22|23.05|21.05|0
1643737400000|2022-02-01 17:43:20|23.18|21.18|23.28|21.28|23.28|21.28|23.16|21.16|0
1643737410000|2022-02-01 17:43:30|23.5|21.5|23.48|21.48|23.5|21.5|23.43|21.43|0
1643737420000|2022-02-01 17:43:40|23.43|21.43|23.48|21.48|23.48|21.48|23.43|21.43|0
1643737430000|2022-02-01 17:43:50|23.61|21.61|23.48|21.48|23.61|21.61|23.48|21.48|0
1643737440000|2022-02-01 17:44:00|23.56|21.56|23.56|21.56|23.56|21.56|23.52|21.52|0
1643737450000|2022-02-01 17:44:10|23.58|21.58|23.56|21.56|23.58|21.58|23.52|21.52|0
1643737460000|2022-02-01 17:44:20|23.54|21.54|23.39|21.39|23.54|21.54|23.39|21.39|0
1643737470000|2022-02-01 17:44:30|23.31|21.31|23.35|21.35|23.35|21.35|23.31|21.31|0
1643737480000|2022-02-01 17:44:40|23.39|21.39|23.26|21.26|23.39|21.39|23.24|21.24|0
1643737490000|2022-02-01 17:44:50|23.31|21.31|23.37|21.37|23.37|21.37|23.31|21.31|0
1643737500000|2022-02-01 17:45:00|23.35|21.35|23.56|21.56|23.56|21.56|23.35|21.35|0
1643737510000|2022-02-01 17:45:10|23.48|21.48|23.48|21.48|23.48|21.48|23.45|21.45|0
1643737520000|2022-02-01 17:45:20|23.52|21.52|23.52|21.52|23.52|21.52|23.43|21.43|0
1643737530000|2022-02-01 17:45:30|23.56|21.56|23.63|21.63|23.65|21.65|23.56|21.56|0
1643737540000|2022-02-01 17:45:40|23.56|21.56|23.56|21.56|23.56|21.56|23.56|21.56|0
1643737550000|2022-02-01 17:45:50|23.52|21.52|23.52|21.52|23.52|21.52|23.48|21.48|0
1643737560000|2022-02-01 17:46:00|23.48|21.48|23.22|21.22|23.52|21.52|23.22|21.22|0
1643737570000|2022-02-01 17:46:10|23.2|21.2|23.33|21.33|23.33|21.33|23.2|21.2|0
1643737580000|2022-02-01 17:46:20|23.28|21.28|23.18|21.18|23.3|21.3|23.18|21.18|0
1643737590000|2022-02-01 17:46:30|23.26|21.26|23.01|21.01|23.26|21.26|23.01|21.01|0
1643737600000|2022-02-01 17:46:40|22.92|20.92|22.88|20.88|22.98|20.98|22.88|20.88|0
1643737610000|2022-02-01 17:46:50|22.9|20.9|23.09|21.09|23.09|21.09|22.9|20.9|0
1643737620000|2022-02-01 17:47:00|23.05|21.05|23.15|21.15|23.15|21.15|23.05|21.05|0
1643737630000|2022-02-01 17:47:10|23.13|21.13|22.96|20.96|23.13|21.13|22.92|20.92|0
1643737640000|2022-02-01 17:47:20|22.84|20.84|23.03|21.03|23.03|21.03|22.84|20.84|0
1643737650000|2022-02-01 17:47:30|22.96|20.96|23.13|21.13|23.13|21.13|22.96|20.96|0
1643737660000|2022-02-01 17:47:40|23.09|21.09|23.13|21.13|23.13|21.13|23.01|21.01|0
1643737670000|2022-02-01 17:47:50|23.09|21.09|23.18|21.18|23.18|21.18|23.09|21.09|0
1643737680000|2022-02-01 17:48:00|23.13|21.13|23.26|21.26|23.26|21.26|23.13|21.13|0
1643737690000|2022-02-01 17:48:10|23.18|21.18|23.13|21.13|23.18|21.18|23.13|21.13|0
1643737700000|2022-02-01 17:48:20|22.98|20.98|22.71|20.71|22.98|20.98|22.67|20.67|0
1643737710000|2022-02-01 17:48:30|22.88|20.88|23.01|21.01|23.05|21.05|22.88|20.88|0
1643737720000|2022-02-01 17:48:40|22.92|20.92|22.9|20.9|22.96|20.96|22.9|20.9|0
1643737730000|2022-02-01 17:48:50|22.92|20.92|22.96|20.96|22.96|20.96|22.92|20.92|0
1643737740000|2022-02-01 17:49:00|22.92|20.92|22.88|20.88|22.92|20.92|22.88|20.88|0
1643737750000|2022-02-01 17:49:10|22.84|20.84|22.96|20.96|22.96|20.96|22.84|20.84|0
1643737760000|2022-02-01 17:49:20|23.05|21.05|23.02|21.02|23.11|21.11|23.02|21.02|0
1643737770000|2022-02-01 17:49:30|23|21|23.13|21.13|23.13|21.13|23|21|0
1643737780000|2022-02-01 17:49:40|23.15|21.15|23.11|21.11|23.15|21.15|23.09|21.09|0
1643737790000|2022-02-01 17:49:50|23.13|21.13|23|21|23.13|21.13|23|21|0
1643737800000|2022-02-01 17:50:00|23.13|21.13|23.05|21.05|23.13|21.13|23.05|21.05|0
1643737810000|2022-02-01 17:50:10|23.11|21.11|23.22|21.22|23.22|21.22|23.07|21.07|0
1643737820000|2022-02-01 17:50:20|23.19|21.19|23.41|21.41|23.41|21.41|23.19|21.19|0
1643737830000|2022-02-01 17:50:30|23.35|21.35|23.35|21.35|23.39|21.39|23.3|21.3|0
1643737840000|2022-02-01 17:50:40|23.3|21.3|23.45|21.45|23.45|21.45|23.3|21.3|0
1643737850000|2022-02-01 17:50:50|23.47|21.47|23.52|21.52|23.52|21.52|23.47|21.47|0
1643737860000|2022-02-01 17:51:00|23.47|21.47|23.43|21.43|23.52|21.52|23.43|21.43|0
1643737870000|2022-02-01 17:51:10|23.47|21.47|23.47|21.47|23.47|21.47|23.41|21.41|0
1643737880000|2022-02-01 17:51:20|23.43|21.43|23.39|21.39|23.47|21.47|23.39|21.39|0
1643737890000|2022-02-01 17:51:30|23.26|21.26|23.39|21.39|23.39|21.39|23.26|21.26|0
1643737900000|2022-02-01 17:51:40|23.34|21.34|23.52|21.52|23.56|21.56|23.34|21.34|0
1643737910000|2022-02-01 17:51:50|23.56|21.56|23.56|21.56|23.6|21.6|23.56|21.56|0
1643737920000|2022-02-01 17:52:00|23.43|21.43|23.34|21.34|23.43|21.43|23.34|21.34|0
1643737930000|2022-02-01 17:52:10|23.43|21.43|23.43|21.43|23.43|21.43|23.39|21.39|0
1643737940000|2022-02-01 17:52:20|23.45|21.45|23.52|21.52|23.52|21.52|23.43|21.43|0
1643737950000|2022-02-01 17:52:30|23.47|21.47|23.34|21.34|23.47|21.47|23.34|21.34|0
1643737960000|2022-02-01 17:52:40|23.39|21.39|23.43|21.43|23.43|21.43|23.34|21.34|0
1643737970000|2022-02-01 17:52:50|23.39|21.39|23.47|21.47|23.47|21.47|23.39|21.39|0
1643737980000|2022-02-01 17:53:00|23.39|21.39|23.13|21.13|23.39|21.39|23.13|21.13|0
1643737990000|2022-02-01 17:53:10|23.22|21.22|23.09|21.09|23.22|21.22|23.09|21.09|0
1643738000000|2022-02-01 17:53:20|23.05|21.05|23.13|21.13|23.13|21.13|23.05|21.05|0
1643738010000|2022-02-01 17:53:30|23.09|21.09|23.19|21.19|23.19|21.19|23.09|21.09|0
1643738020000|2022-02-01 17:53:40|23.22|21.22|23.22|21.22|23.22|21.22|23.22|21.22|0
1643738030000|2022-02-01 17:53:50|23.26|21.26|23.22|21.22|23.26|21.26|23.17|21.17|0
1643738040000|2022-02-01 17:54:00|23.17|21.17|23.34|21.34|23.34|21.34|23.17|21.17|0
1643738050000|2022-02-01 17:54:10|23.43|21.43|23.43|21.43|23.43|21.43|23.43|21.43|0
1643738060000|2022-02-01 17:54:20|23.3|21.3|23.34|21.34|23.43|21.43|23.3|21.3|0
1643738070000|2022-02-01 17:54:30|23.36|21.36|23.3|21.3|23.39|21.39|23.3|21.3|0
1643738080000|2022-02-01 17:54:40|23.28|21.28|23.39|21.39|23.39|21.39|23.28|21.28|0
1643738090000|2022-02-01 17:54:50|23.43|21.43|23.52|21.52|23.52|21.52|23.43|21.43|0
1643738100000|2022-02-01 17:55:00|23.6|21.6|23.65|21.65|23.65|21.65|23.6|21.6|0
1643738110000|2022-02-01 17:55:10|23.62|21.62|23.73|21.73|23.73|21.73|23.6|21.6|0
1643738120000|2022-02-01 17:55:20|23.69|21.69|23.62|21.62|23.69|21.69|23.62|21.62|0
1643738130000|2022-02-01 17:55:30|23.69|21.69|23.95|21.95|24.17|22.17|23.69|21.69|0
1643738140000|2022-02-01 17:55:40|23.91|21.91|23.91|21.91|23.93|21.93|23.91|21.91|0
1643738150000|2022-02-01 17:55:50|24.04|22.04|24.06|22.06|24.06|22.06|23.95|21.95|0
1643738160000|2022-02-01 17:56:00|24.01|22.01|24.13|22.13|24.13|22.13|24.01|22.01|0
1643738170000|2022-02-01 17:56:10|24.21|22.21|24.35|22.35|24.35|22.35|24.21|22.21|0
1643738180000|2022-02-01 17:56:20|24.48|22.48|24.44|22.44|24.48|22.48|24.39|22.39|0
1643738190000|2022-02-01 17:56:30|24.48|22.48|24.52|22.52|24.52|22.52|24.48|22.48|0
1643738200000|2022-02-01 17:56:40|24.5|22.5|24.48|22.48|24.52|22.52|24.48|22.48|0
1643738210000|2022-02-01 17:56:50|24.52|22.52|24.52|22.52|24.52|22.52|24.48|22.48|0
1643738220000|2022-02-01 17:57:00|24.48|22.48|24.52|22.52|24.52|22.52|24.48|22.48|0
1643738230000|2022-02-01 17:57:10|24.5|22.5|24.48|22.48|24.52|22.52|24.48|22.48|0
1643738240000|2022-02-01 17:57:20|24.52|22.52|24.55|22.55|24.55|22.55|24.52|22.52|0
1643738250000|2022-02-01 17:57:30|24.57|22.57|24.57|22.57|24.59|22.59|24.52|22.52|0
1643738260000|2022-02-01 17:57:40|24.52|22.52|24.55|22.55|24.66|22.66|24.52|22.52|0
1643738270000|2022-02-01 17:57:50|24.57|22.57|24.52|22.52|24.57|22.57|24.52|22.52|0
1643738280000|2022-02-01 17:58:00|24.57|22.57|24.57|22.57|24.57|22.57|24.52|22.52|0
1643738290000|2022-02-01 17:58:10|24.61|22.61|24.61|22.61|24.63|22.63|24.61|22.61|0
1643738300000|2022-02-01 17:58:20|24.57|22.57|24.7|22.7|24.75|22.75|24.57|22.57|0
1643738310000|2022-02-01 17:58:30|24.72|22.72|24.68|22.68|24.75|22.75|24.68|22.68|0
1643738320000|2022-02-01 17:58:40|24.75|22.75|24.79|22.79|24.79|22.79|24.75|22.75|0
1643738330000|2022-02-01 17:58:50|24.75|22.75|24.75|22.75|24.75|22.75|24.7|22.7|0
1643738340000|2022-02-01 17:59:00|24.7|22.7|24.66|22.66|24.7|22.7|24.63|22.63|0
1643738350000|2022-02-01 17:59:10|24.72|22.72|24.84|22.84|24.84|22.84|24.7|22.7|0
1643738360000|2022-02-01 17:59:20|24.88|22.88|24.84|22.84|24.88|22.88|24.84|22.84|0
1643738370000|2022-02-01 17:59:30|24.88|22.88|24.86|22.86|24.88|22.88|24.84|22.84|0
1643738380000|2022-02-01 17:59:40|24.88|22.88|24.81|22.81|24.93|22.93|24.81|22.81|0
1643738390000|2022-02-01 17:59:50|24.88|22.88|24.88|22.88|24.88|22.88|24.86|22.86|0
1643738400000|2022-02-01 18:00:00|24.84|22.84|24.81|22.81|24.84|22.84|24.79|22.79|0
1643738410000|2022-02-01 18:00:10|24.79|22.79|24.7|22.7|24.79|22.79|24.7|22.7|0
1643738420000|2022-02-01 18:00:20|24.75|22.75|24.79|22.79|24.79|22.79|24.72|22.72|0
1643738430000|2022-02-01 18:00:30|24.75|22.75|24.75|22.75|24.79|22.79|24.7|22.7|0
1643738440000|2022-02-01 18:00:40|24.84|22.84|24.81|22.81|24.84|22.84|24.81|22.81|0
1643738450000|2022-02-01 18:00:50|24.79|22.79|24.79|22.79|24.84|22.84|24.79|22.79|0
1643738460000|2022-02-01 18:01:00|24.75|22.75|24.84|22.84|24.84|22.84|24.75|22.75|0
1643738470000|2022-02-01 18:01:10|24.79|22.79|24.66|22.66|24.79|22.79|24.66|22.66|0
1643738480000|2022-02-01 18:01:20|24.75|22.75|24.75|22.75|24.75|22.75|24.7|22.7|0
1643738490000|2022-02-01 18:01:30|24.84|22.84|24.93|22.93|24.93|22.93|24.84|22.84|0
1643738500000|2022-02-01 18:01:40|24.88|22.88|24.79|22.79|24.88|22.88|24.79|22.79|0
1643738510000|2022-02-01 18:01:50|24.84|22.84|24.88|22.88|24.88|22.88|24.84|22.84|0
1643738520000|2022-02-01 18:02:00|24.84|22.84|24.88|22.88|24.88|22.88|24.84|22.84|0
1643738530000|2022-02-01 18:02:10|24.79|22.79|24.84|22.84|24.84|22.84|24.79|22.79|0
1643738540000|2022-02-01 18:02:20|24.75|22.75|24.75|22.75|24.75|22.75|24.75|22.75|0
1643738550000|2022-02-01 18:02:30|24.7|22.7|24.7|22.7|24.75|22.75|24.7|22.7|0
1643738560000|2022-02-01 18:02:40|24.75|22.75|24.79|22.79|24.84|22.84|24.75|22.75|0
1643738570000|2022-02-01 18:02:50|24.75|22.75|24.1|22.1|24.75|22.75|24.1|22.1|0
1643738580000|2022-02-01 18:03:00|24.08|22.08|24.03|22.03|24.08|22.08|23.99|21.99|0
1643738590000|2022-02-01 18:03:10|23.97|21.97|24.08|22.08|24.08|22.08|23.95|21.95|0
1643738600000|2022-02-01 18:03:20|23.99|21.99|23.9|21.9|23.99|21.99|23.9|21.9|0
1643738610000|2022-02-01 18:03:30|23.86|21.86|23.86|21.86|23.86|21.86|23.73|21.73|0
1643738620000|2022-02-01 18:03:40|23.9|21.9|23.9|21.9|23.9|21.9|23.86|21.86|0
1643738630000|2022-02-01 18:03:50|23.86|21.86|23.9|21.9|23.9|21.9|23.86|21.86|0
1643738640000|2022-02-01 18:04:00|23.95|21.95|24.12|22.12|24.12|22.12|23.9|21.9|0
1643738650000|2022-02-01 18:04:10|24.08|22.08|23.84|21.84|24.12|22.12|23.84|21.84|0
1643738660000|2022-02-01 18:04:20|23.95|21.95|23.95|21.95|23.95|21.95|23.9|21.9|0
1643738670000|2022-02-01 18:04:30|23.86|21.86|23.9|21.9|23.9|21.9|23.86|21.86|0
1643738680000|2022-02-01 18:04:40|23.99|21.99|23.86|21.86|23.99|21.99|23.86|21.86|0
1643738690000|2022-02-01 18:04:50|23.9|21.9|23.77|21.77|23.9|21.9|23.77|21.77|0
1643738700000|2022-02-01 18:05:00|23.86|21.86|23.73|21.73|23.86|21.86|23.68|21.68|0
1643738710000|2022-02-01 18:05:10|23.77|21.77|23.68|21.68|23.79|21.79|23.68|21.68|0
1643738720000|2022-02-01 18:05:20|23.64|21.64|23.55|21.55|23.64|21.64|23.55|21.55|0
1643738730000|2022-02-01 18:05:30|23.51|21.51|23.6|21.6|23.62|21.62|23.51|21.51|0
1643738740000|2022-02-01 18:05:40|23.64|21.64|23.73|21.73|23.73|21.73|23.64|21.64|0
1643738750000|2022-02-01 18:05:50|23.77|21.77|23.81|21.81|23.81|21.81|23.77|21.77|0
1643738760000|2022-02-01 18:06:00|23.83|21.83|23.94|21.94|23.94|21.94|23.83|21.83|0
1643738770000|2022-02-01 18:06:10|23.86|21.86|23.68|21.68|23.86|21.86|23.64|21.64|0
1643738780000|2022-02-01 18:06:20|23.77|21.77|23.77|21.77|23.77|21.77|23.73|21.73|0
1643738790000|2022-02-01 18:06:30|23.81|21.81|23.73|21.73|23.81|21.81|23.73|21.73|0
1643738800000|2022-02-01 18:06:40|23.77|21.77|23.9|21.9|23.9|21.9|23.77|21.77|0
1643738810000|2022-02-01 18:06:50|23.86|21.86|23.77|21.77|23.86|21.86|23.77|21.77|0
1643738820000|2022-02-01 18:07:00|23.81|21.81|23.81|21.81|23.86|21.86|23.81|21.81|0
1643738830000|2022-02-01 18:07:10|23.88|21.88|23.99|21.99|23.99|21.99|23.86|21.86|0
1643738840000|2022-02-01 18:07:20|23.9|21.9|23.86|21.86|23.94|21.94|23.86|21.86|0
1643738850000|2022-02-01 18:07:30|23.9|21.9|23.94|21.94|23.94|21.94|23.86|21.86|0
1643738860000|2022-02-01 18:07:40|23.99|21.99|23.94|21.94|23.99|21.99|23.94|21.94|0
1643738870000|2022-02-01 18:07:50|23.9|21.9|23.9|21.9|23.9|21.9|23.9|21.9|0
1643738880000|2022-02-01 18:08:00|23.81|21.81|23.81|21.81|23.81|21.81|23.77|21.77|0
1643738890000|2022-02-01 18:08:10|23.86|21.86|23.83|21.83|23.9|21.9|23.83|21.83|0
1643738900000|2022-02-01 18:08:20|23.7|21.7|23.6|21.6|23.73|21.73|23.6|21.6|0
1643738910000|2022-02-01 18:08:30|23.64|21.64|23.42|21.42|23.64|21.64|23.42|21.42|0
1643738920000|2022-02-01 18:08:40|23.51|21.51|23.42|21.42|23.51|21.51|23.42|21.42|0
1643738930000|2022-02-01 18:08:50|23.49|21.49|23.51|21.51|23.6|21.6|23.49|21.49|0
1643738940000|2022-02-01 18:09:00|23.55|21.55|23.49|21.49|23.59|21.59|23.49|21.49|0
1643738950000|2022-02-01 18:09:10|23.34|21.34|23.51|21.51|23.51|21.51|23.34|21.34|0
1643738960000|2022-02-01 18:09:20|23.55|21.55|23.47|21.47|23.55|21.55|23.47|21.47|0
1643738970000|2022-02-01 18:09:30|23.51|21.51|23.42|21.42|23.51|21.51|23.42|21.42|0
1643738980000|2022-02-01 18:09:40|23.55|21.55|23.51|21.51|23.55|21.55|23.51|21.51|0
1643738990000|2022-02-01 18:09:50|23.55|21.55|23.51|21.51|23.55|21.55|23.46|21.46|0
1643739000000|2022-02-01 18:10:00|23.46|21.46|23.53|21.53|23.55|21.55|23.46|21.46|0
1643739010000|2022-02-01 18:10:10|23.46|21.46|23.55|21.55|23.55|21.55|23.46|21.46|0
1643739020000|2022-02-01 18:10:20|23.51|21.51|23.59|21.59|23.64|21.64|23.51|21.51|0
1643739030000|2022-02-01 18:10:30|23.66|21.66|23.59|21.59|23.68|21.68|23.59|21.59|0
1643739040000|2022-02-01 18:10:40|23.55|21.55|23.59|21.59|23.59|21.59|23.55|21.55|0
1643739050000|2022-02-01 18:10:50|23.64|21.64|23.59|21.59|23.64|21.64|23.59|21.59|0
1643739060000|2022-02-01 18:11:00|23.64|21.64|23.81|21.81|23.81|21.81|23.64|21.64|0
1643739070000|2022-02-01 18:11:10|23.74|21.74|23.81|21.81|23.81|21.81|23.74|21.74|0
1643739080000|2022-02-01 18:11:20|23.72|21.72|23.77|21.77|23.81|21.81|23.72|21.72|0
1643739100000|2022-02-01 18:11:40|23.72|21.72|23.81|21.81|23.81|21.81|23.72|21.72|0
1643739110000|2022-02-01 18:11:50|23.77|21.77|23.72|21.72|23.77|21.77|23.72|21.72|0
1643739120000|2022-02-01 18:12:00|23.77|21.77|23.85|21.85|23.85|21.85|23.77|21.77|0
1643739130000|2022-02-01 18:12:10|23.83|21.83|23.77|21.77|23.85|21.85|23.77|21.77|0
1643739140000|2022-02-01 18:12:20|23.83|21.83|23.72|21.72|23.83|21.83|23.72|21.72|0
1643739150000|2022-02-01 18:12:30|23.68|21.68|23.68|21.68|23.72|21.72|23.68|21.68|0
1643739160000|2022-02-01 18:12:40|23.7|21.7|23.7|21.7|23.72|21.72|23.7|21.7|0
1643739170000|2022-02-01 18:12:50|23.72|21.72|23.68|21.68|23.81|21.81|23.68|21.68|0
1643739180000|2022-02-01 18:13:00|23.81|21.81|23.9|21.9|23.9|21.9|23.81|21.81|0
1643739190000|2022-02-01 18:13:10|23.85|21.85|23.94|21.94|23.94|21.94|23.85|21.85|0
1643739200000|2022-02-01 18:13:20|23.9|21.9|23.99|21.99|23.99|21.99|23.9|21.9|0
1643739210000|2022-02-01 18:13:30|23.94|21.94|24.03|22.03|24.03|22.03|23.94|21.94|0
1643739220000|2022-02-01 18:13:40|24.05|22.05|23.98|21.98|24.05|22.05|23.98|21.98|0
1643739230000|2022-02-01 18:13:50|23.94|21.94|23.9|21.9|23.94|21.94|23.9|21.9|0
1643739240000|2022-02-01 18:14:00|23.94|21.94|23.9|21.9|23.98|21.98|23.9|21.9|0
1643739250000|2022-02-01 18:14:10|23.81|21.81|23.72|21.72|23.81|21.81|23.72|21.72|0
1643739260000|2022-02-01 18:14:20|23.64|21.64|23.55|21.55|23.64|21.64|23.55|21.55|0
1643739270000|2022-02-01 18:14:30|23.59|21.59|23.72|21.72|23.77|21.77|23.59|21.59|0
1643739280000|2022-02-01 18:14:40|23.68|21.68|23.61|21.61|23.68|21.68|23.59|21.59|0
1643739290000|2022-02-01 18:14:50|23.59|21.59|23.64|21.64|23.64|21.64|23.59|21.59|0
1643739300000|2022-02-01 18:15:00|23.55|21.55|23.46|21.46|23.55|21.55|23.42|21.42|0
1643739310000|2022-02-01 18:15:10|23.51|21.51|23.46|21.46|23.51|21.51|23.42|21.42|0
1643739320000|2022-02-01 18:15:20|23.51|21.51|23.59|21.59|23.64|21.64|23.51|21.51|0
1643739330000|2022-02-01 18:15:30|23.64|21.64|23.77|21.77|23.77|21.77|23.64|21.64|0
1643739340000|2022-02-01 18:15:40|23.9|21.9|23.85|21.85|23.9|21.9|23.81|21.81|0
1643739350000|2022-02-01 18:15:50|23.9|21.9|23.9|21.9|23.9|21.9|23.9|21.9|0
1643739360000|2022-02-01 18:16:00|23.94|21.94|23.96|21.96|23.98|21.98|23.94|21.94|0
1643739370000|2022-02-01 18:16:10|23.94|21.94|23.94|21.94|23.94|21.94|23.94|21.94|0
1643739380000|2022-02-01 18:16:20|23.98|21.98|24|22|24|22|23.94|21.94|0
1643739390000|2022-02-01 18:16:30|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1643739400000|2022-02-01 18:16:40|24.05|22.05|24.07|22.07|24.07|22.07|24.03|22.03|0
1643739410000|2022-02-01 18:16:50|24.12|22.12|24.07|22.07|24.12|22.12|24.07|22.07|0
1643739420000|2022-02-01 18:17:00|24.12|22.12|24.03|22.03|24.12|22.12|24.03|22.03|0
1643739430000|2022-02-01 18:17:10|24.05|22.05|24.03|22.03|24.07|22.07|24.03|22.03|0
1643739440000|2022-02-01 18:17:20|23.94|21.94|24|22|24.03|22.03|23.94|21.94|0
1643739450000|2022-02-01 18:17:30|23.98|21.98|23.98|21.98|24.03|22.03|23.98|21.98|0
1643739460000|2022-02-01 18:17:40|23.9|21.9|24.05|22.05|24.05|22.05|23.9|21.9|0
1643739470000|2022-02-01 18:17:50|24.03|22.03|24.03|22.03|24.05|22.05|24.03|22.03|0
1643739480000|2022-02-01 18:18:00|23.96|21.96|23.94|21.94|23.98|21.98|23.94|21.94|0
1643739490000|2022-02-01 18:18:10|23.98|21.98|23.81|21.81|23.98|21.98|23.81|21.81|0
1643739500000|2022-02-01 18:18:20|23.85|21.85|23.89|21.89|23.89|21.89|23.83|21.83|0
1643739510000|2022-02-01 18:18:30|23.87|21.87|23.89|21.89|23.92|21.92|23.87|21.87|0
1643739520000|2022-02-01 18:18:40|23.92|21.92|23.85|21.85|23.94|21.94|23.85|21.85|0
1643739530000|2022-02-01 18:18:50|23.96|21.96|23.89|21.89|23.96|21.96|23.89|21.89|0
1643739540000|2022-02-01 18:19:00|23.94|21.94|23.98|21.98|24.03|22.03|23.94|21.94|0
1643739550000|2022-02-01 18:19:10|24|22|23.94|21.94|24|22|23.94|21.94|0
1643739560000|2022-02-01 18:19:20|24|22|23.94|21.94|24|22|23.94|21.94|0
1643739570000|2022-02-01 18:19:30|23.92|21.92|23.94|21.94|23.94|21.94|23.89|21.89|0
1643739580000|2022-02-01 18:19:40|23.89|21.89|23.94|21.94|23.98|21.98|23.89|21.89|0
1643739590000|2022-02-01 18:19:50|23.89|21.89|23.87|21.87|23.92|21.92|23.87|21.87|0
1643739600000|2022-02-01 18:20:00|23.96|21.96|23.98|21.98|24.03|22.03|23.94|21.94|0
1643739610000|2022-02-01 18:20:10|23.94|21.94|23.94|21.94|23.98|21.98|23.94|21.94|0
1643739620000|2022-02-01 18:20:20|23.98|21.98|23.94|21.94|23.98|21.98|23.94|21.94|0
1643739630000|2022-02-01 18:20:30|23.89|21.89|23.89|21.89|23.94|21.94|23.89|21.89|0
1643739640000|2022-02-01 18:20:40|23.94|21.94|23.76|21.76|23.94|21.94|23.76|21.76|0
1643739650000|2022-02-01 18:20:50|23.78|21.78|23.94|21.94|23.94|21.94|23.78|21.78|0
1643739660000|2022-02-01 18:21:00|23.96|21.96|23.98|21.98|24|22|23.96|21.96|0
1643739670000|2022-02-01 18:21:10|24|22|23.98|21.98|24|22|23.98|21.98|0
1643739680000|2022-02-01 18:21:20|24.03|22.03|23.98|21.98|24.03|22.03|23.98|21.98|0
1643739690000|2022-02-01 18:21:30|23.94|21.94|23.94|21.94|23.94|21.94|23.89|21.89|0
1643739700000|2022-02-01 18:21:40|23.98|21.98|23.91|21.91|23.98|21.98|23.89|21.89|0
1643739710000|2022-02-01 18:21:50|23.94|21.94|23.96|21.96|23.96|21.96|23.94|21.94|0
1643739720000|2022-02-01 18:22:00|23.94|21.94|23.89|21.89|23.94|21.94|23.89|21.89|0
1643739730000|2022-02-01 18:22:10|23.85|21.85|23.89|21.89|23.89|21.89|23.83|21.83|0
1643739740000|2022-02-01 18:22:20|23.81|21.81|23.76|21.76|23.81|21.81|23.76|21.76|0
1643739750000|2022-02-01 18:22:30|23.74|21.74|23.78|21.78|23.81|21.81|23.74|21.74|0
1643739760000|2022-02-01 18:22:40|23.81|21.81|23.89|21.89|23.89|21.89|23.76|21.76|0
1643739770000|2022-02-01 18:22:50|23.91|21.91|23.98|21.98|23.98|21.98|23.89|21.89|0
1643739780000|2022-02-01 18:23:00|23.96|21.96|23.94|21.94|23.98|21.98|23.94|21.94|0
1643739790000|2022-02-01 18:23:10|23.89|21.89|23.85|21.85|23.91|21.91|23.85|21.85|0
1643739800000|2022-02-01 18:23:20|23.89|21.89|23.94|21.94|23.98|21.98|23.89|21.89|0
1643739810000|2022-02-01 18:23:30|23.98|21.98|24.02|22.02|24.02|22.02|23.98|21.98|0
1643739820000|2022-02-01 18:23:40|24.07|22.07|24.02|22.02|24.07|22.07|24.02|22.02|0
1643739830000|2022-02-01 18:23:50|24|22|24.02|22.02|24.02|22.02|24|22|0
1643739840000|2022-02-01 18:24:00|24.04|22.04|24.04|22.04|24.04|22.04|24.04|22.04|0
1643739850000|2022-02-01 18:24:10|24|22|24.02|22.02|24.02|22.02|23.94|21.94|0
1643739860000|2022-02-01 18:24:20|23.98|21.98|23.98|21.98|23.98|21.98|23.94|21.94|0
1643739870000|2022-02-01 18:24:30|23.96|21.96|23.98|21.98|23.98|21.98|23.94|21.94|0
1643739880000|2022-02-01 18:24:40|24|22|24.02|22.02|24.02|22.02|23.94|21.94|0
1643739890000|2022-02-01 18:24:50|24.07|22.07|24.07|22.07|24.07|22.07|24.07|22.07|0
1643739900000|2022-02-01 18:25:00|24.02|22.02|23.94|21.94|24.02|22.02|23.89|21.89|0
1643739910000|2022-02-01 18:25:10|24.02|22.02|24.02|22.02|24.04|22.04|24|22|0
1643739920000|2022-02-01 18:25:20|24.07|22.07|24.07|22.07|24.11|22.11|24.07|22.07|0
1643739930000|2022-02-01 18:25:30|24.11|22.11|24.33|22.33|24.38|22.38|24.11|22.11|0
1643739940000|2022-02-01 18:25:40|24.42|22.42|24.38|22.38|24.42|22.42|24.38|22.38|0
1643739950000|2022-02-01 18:25:50|24.33|22.33|24.38|22.38|24.38|22.38|24.33|22.33|0
1643739960000|2022-02-01 18:26:00|24.33|22.33|24.33|22.33|24.38|22.38|24.33|22.33|0
1643739970000|2022-02-01 18:26:10|24.38|22.38|24.31|22.31|24.38|22.38|24.31|22.31|0
1643739980000|2022-02-01 18:26:20|24.33|22.33|24.42|22.42|24.51|22.51|24.33|22.33|0
1643739990000|2022-02-01 18:26:30|24.47|22.47|24.55|22.55|24.55|22.55|24.47|22.47|0
1643740000000|2022-02-01 18:26:40|24.49|22.49|24.46|22.46|24.49|22.49|24.46|22.46|0
1643740010000|2022-02-01 18:26:50|24.44|22.44|24.4|22.4|24.44|22.44|24.38|22.38|0
1643740020000|2022-02-01 18:27:00|24.42|22.42|24.4|22.4|24.42|22.42|24.38|22.38|0
1643740030000|2022-02-01 18:27:10|24.42|22.42|24.38|22.38|24.42|22.42|24.38|22.38|0
1643740040000|2022-02-01 18:27:20|24.42|22.42|24.33|22.33|24.42|22.42|24.33|22.33|0
1643740050000|2022-02-01 18:27:30|24.29|22.29|24.26|22.26|24.29|22.29|24.26|22.26|0
1643740060000|2022-02-01 18:27:40|24.33|22.33|24.35|22.35|24.35|22.35|24.29|22.29|0
1643740070000|2022-02-01 18:27:50|24.38|22.38|24.38|22.38|24.42|22.42|24.38|22.38|0
1643740080000|2022-02-01 18:28:00|24.33|22.33|24.35|22.35|24.38|22.38|24.33|22.33|0
1643740090000|2022-02-01 18:28:10|24.38|22.38|24.4|22.4|24.4|22.4|24.35|22.35|0
1643740100000|2022-02-01 18:28:20|24.42|22.42|24.46|22.46|24.46|22.46|24.42|22.42|0
1643740110000|2022-02-01 18:28:30|24.55|22.55|24.55|22.55|24.55|22.55|24.51|22.51|0
1643740120000|2022-02-01 18:28:40|24.51|22.51|24.49|22.49|24.51|22.51|24.46|22.46|0
1643740130000|2022-02-01 18:28:50|24.51|22.51|24.55|22.55|24.55|22.55|24.51|22.51|0
1643740140000|2022-02-01 18:29:00|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1643740150000|2022-02-01 18:29:10|24.69|22.69|24.73|22.73|24.73|22.73|24.64|22.64|0
1643740160000|2022-02-01 18:29:20|24.69|22.69|24.73|22.73|24.73|22.73|24.66|22.66|0
1643740170000|2022-02-01 18:29:30|24.69|22.69|24.64|22.64|24.69|22.69|24.62|22.62|0
1643740180000|2022-02-01 18:29:40|24.69|22.69|24.69|22.69|24.69|22.69|24.69|22.69|0
1643740190000|2022-02-01 18:29:50|24.64|22.64|24.69|22.69|24.69|22.69|24.64|22.64|0
1643740200000|2022-02-01 18:30:00|24.64|22.64|24.6|22.6|24.64|22.64|24.6|22.6|0
1643740210000|2022-02-01 18:30:10|24.57|22.57|24.51|22.51|24.57|22.57|24.51|22.51|0
1643740220000|2022-02-01 18:30:20|24.46|22.46|24.55|22.55|24.55|22.55|24.46|22.46|0
1643740230000|2022-02-01 18:30:30|24.51|22.51|24.53|22.53|24.53|22.53|24.51|22.51|0
1643740240000|2022-02-01 18:30:40|24.51|22.51|24.6|22.6|24.6|22.6|24.51|22.51|0
1643740250000|2022-02-01 18:30:50|24.69|22.69|24.64|22.64|24.69|22.69|24.62|22.62|0
1643740260000|2022-02-01 18:31:00|24.6|22.6|24.64|22.64|24.64|22.64|24.6|22.6|0
1643740270000|2022-02-01 18:31:10|24.69|22.69|24.69|22.69|24.69|22.69|24.64|22.64|0
1643740280000|2022-02-01 18:31:20|24.64|22.64|24.64|22.64|24.66|22.66|24.64|22.64|0
1643740290000|2022-02-01 18:31:30|24.6|22.6|24.6|22.6|24.6|22.6|24.6|22.6|0
1643740300000|2022-02-01 18:31:40|24.55|22.55|24.6|22.6|24.6|22.6|24.55|22.55|0
1643740310000|2022-02-01 18:31:50|24.64|22.64|24.64|22.64|24.69|22.69|24.64|22.64|0
1643740320000|2022-02-01 18:32:00|24.62|22.62|24.64|22.64|24.64|22.64|24.6|22.6|0
1643740330000|2022-02-01 18:32:10|24.6|22.6|24.64|22.64|24.64|22.64|24.6|22.6|0
1643740370000|2022-02-01 18:32:50|24.6|22.6|24.6|22.6|24.6|22.6|24.6|22.6|0
1643740380000|2022-02-01 18:33:00|24.55|22.55|24.64|22.64|24.64|22.64|24.55|22.55|0
1643740390000|2022-02-01 18:33:10|24.6|22.6|24.6|22.6|24.6|22.6|24.6|22.6|0
1643740400000|2022-02-01 18:33:20|24.55|22.55|24.55|22.55|24.55|22.55|24.51|22.51|0
1643740410000|2022-02-01 18:33:30|24.51|22.51|24.51|22.51|24.51|22.51|24.46|22.46|0
1643740420000|2022-02-01 18:33:40|24.53|22.53|24.55|22.55|24.55|22.55|24.53|22.53|0
1643740430000|2022-02-01 18:33:50|24.6|22.6|24.6|22.6|24.6|22.6|24.6|22.6|0
1643740440000|2022-02-01 18:34:00|24.55|22.55|24.64|22.64|24.64|22.64|24.55|22.55|0
1643740450000|2022-02-01 18:34:10|24.6|22.6|24.53|22.53|24.6|22.6|24.51|22.51|0
1643740460000|2022-02-01 18:34:20|24.55|22.55|24.51|22.51|24.55|22.55|24.51|22.51|0
1643740470000|2022-02-01 18:34:30|24.33|22.33|24.11|22.11|24.33|22.33|24.11|22.11|0
1643740480000|2022-02-01 18:34:40|24.15|22.15|24.15|22.15|24.28|22.28|24.15|22.15|0
1643740490000|2022-02-01 18:34:50|24.24|22.24|24.24|22.24|24.24|22.24|24.19|22.19|0
1643740500000|2022-02-01 18:35:00|24.26|22.26|24.04|22.04|24.26|22.26|24.04|22.04|0
1643740510000|2022-02-01 18:35:10|24.06|22.06|23.54|21.54|24.06|22.06|23.54|21.54|0
1643740520000|2022-02-01 18:35:20|23.71|21.71|23.84|21.84|23.84|21.84|23.71|21.71|0
1643740530000|2022-02-01 18:35:30|23.8|21.8|23.63|21.63|23.8|21.8|23.63|21.63|0
1643740540000|2022-02-01 18:35:40|23.58|21.58|23.54|21.54|23.58|21.58|23.54|21.54|0
1643740550000|2022-02-01 18:35:50|23.5|21.5|23.54|21.54|23.54|21.54|23.5|21.5|0
1643740560000|2022-02-01 18:36:00|23.6|21.6|23.76|21.76|23.76|21.76|23.6|21.6|0
1643740570000|2022-02-01 18:36:10|23.8|21.8|23.8|21.8|23.84|21.84|23.8|21.8|0
1643740580000|2022-02-01 18:36:20|23.93|21.93|23.93|21.93|23.93|21.93|23.91|21.91|0
1643740590000|2022-02-01 18:36:30|23.89|21.89|23.95|21.95|23.97|21.97|23.89|21.89|0
1643740600000|2022-02-01 18:36:40|23.93|21.93|24.04|22.04|24.04|22.04|23.93|21.93|0
1643740610000|2022-02-01 18:36:50|24.02|22.02|24.02|22.02|24.02|22.02|23.95|21.95|0
1643740620000|2022-02-01 18:37:00|23.99|21.99|24.11|22.11|24.11|22.11|23.99|21.99|0
1643740630000|2022-02-01 18:37:10|24.02|22.02|24.06|22.06|24.11|22.11|24.02|22.02|0
1643740640000|2022-02-01 18:37:20|23.97|21.97|24.02|22.02|24.1|22.1|23.97|21.97|0
1643740650000|2022-02-01 18:37:30|24.1|22.1|24.1|22.1|24.1|22.1|24.06|22.06|0
1643740660000|2022-02-01 18:37:40|24.15|22.15|24.15|22.15|24.19|22.19|24.15|22.15|0
1643740670000|2022-02-01 18:37:50|24.19|22.19|24.15|22.15|24.19|22.19|24.15|22.15|0
1643740680000|2022-02-01 18:38:00|24.19|22.19|24.24|22.24|24.28|22.28|24.19|22.19|0
1643740690000|2022-02-01 18:38:10|24.35|22.35|24.41|22.41|24.41|22.41|24.35|22.35|0
1643740700000|2022-02-01 18:38:20|24.37|22.37|24.46|22.46|24.46|22.46|24.37|22.37|0
1643740710000|2022-02-01 18:38:30|24.48|22.48|24.5|22.5|24.5|22.5|24.48|22.48|0
1643740720000|2022-02-01 18:38:40|24.48|22.48|24.5|22.5|24.5|22.5|24.46|22.46|0
1643740730000|2022-02-01 18:38:50|24.48|22.48|24.46|22.46|24.5|22.5|24.46|22.46|0
1643740740000|2022-02-01 18:39:00|24.55|22.55|24.5|22.5|24.64|22.64|24.5|22.5|0
1643740750000|2022-02-01 18:39:10|24.55|22.55|24.5|22.5|24.55|22.55|24.5|22.5|0
1643740760000|2022-02-01 18:39:20|24.55|22.55|24.68|22.68|24.68|22.68|24.55|22.55|0
1643740770000|2022-02-01 18:39:30|24.73|22.73|24.64|22.64|24.73|22.73|24.64|22.64|0
1643740780000|2022-02-01 18:39:40|24.66|22.66|24.64|22.64|24.68|22.68|24.64|22.64|0
1643740790000|2022-02-01 18:39:50|24.59|22.59|24.59|22.59|24.64|22.64|24.59|22.59|0
1643740800000|2022-02-01 18:40:00|24.61|22.61|24.64|22.64|24.64|22.64|24.61|22.61|0
1643740810000|2022-02-01 18:40:10|24.59|22.59|24.64|22.64|24.68|22.68|24.59|22.59|0
1643740820000|2022-02-01 18:40:20|24.68|22.68|24.7|22.7|24.7|22.7|24.68|22.68|0
1643740830000|2022-02-01 18:40:30|24.82|22.82|24.82|22.82|24.95|22.95|24.82|22.82|0
1643740840000|2022-02-01 18:40:40|24.86|22.86|24.77|22.77|24.86|22.86|24.77|22.77|0
1643740850000|2022-02-01 18:40:50|24.86|22.86|24.82|22.82|24.86|22.86|24.82|22.82|0
1643740860000|2022-02-01 18:41:00|24.86|22.86|24.77|22.77|24.86|22.86|24.77|22.77|0
1643740880000|2022-02-01 18:41:20|24.64|22.64|24.68|22.68|24.7|22.7|24.64|22.64|0
1643740890000|2022-02-01 18:41:30|24.64|22.64|24.64|22.64|24.7|22.7|24.64|22.64|0
1643740900000|2022-02-01 18:41:40|24.68|22.68|24.95|22.95|24.95|22.95|24.68|22.68|0
1643740910000|2022-02-01 18:41:50|25|23|25|23|25|23|24.95|22.95|0
1643740920000|2022-02-01 18:42:00|24.95|22.95|24.86|22.86|25|23|24.86|22.86|0
1643740930000|2022-02-01 18:42:10|24.93|22.93|24.86|22.86|24.93|22.93|24.86|22.86|0
1643740940000|2022-02-01 18:42:20|24.82|22.82|24.82|22.82|24.86|22.86|24.82|22.82|0
1643740950000|2022-02-01 18:42:30|24.86|22.86|24.86|22.86|24.86|22.86|24.86|22.86|0
1643740960000|2022-02-01 18:42:40|24.88|22.88|24.86|22.86|24.88|22.88|24.82|22.82|0
1643740970000|2022-02-01 18:42:50|24.91|22.91|24.86|22.86|24.91|22.91|24.86|22.86|0
1643740980000|2022-02-01 18:43:00|24.79|22.79|24.77|22.77|24.79|22.79|24.77|22.77|0
1643740990000|2022-02-01 18:43:10|24.82|22.82|24.91|22.91|24.91|22.91|24.82|22.82|0
1643741000000|2022-02-01 18:43:20|24.95|22.95|24.91|22.91|24.95|22.95|24.91|22.91|0
1643741010000|2022-02-01 18:43:30|24.95|22.95|24.86|22.86|24.95|22.95|24.86|22.86|0
1643741020000|2022-02-01 18:43:40|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1643741030000|2022-02-01 18:43:50|24.95|22.95|24.95|22.95|24.95|22.95|24.93|22.93|0
1643741040000|2022-02-01 18:44:00|25.13|23.13|25.18|23.18|25.18|23.18|25.13|23.13|0
1643741050000|2022-02-01 18:44:10|25.09|23.09|25.15|23.15|25.15|23.15|25.09|23.09|0
1643741060000|2022-02-01 18:44:20|25.13|23.13|25.13|23.13|25.18|23.18|25.13|23.13|0
1643741070000|2022-02-01 18:44:30|25.09|23.09|24.95|22.95|25.09|23.09|24.95|22.95|0
1643741080000|2022-02-01 18:44:40|25|23|24.9|22.9|25|23|24.9|22.9|0
1643741090000|2022-02-01 18:44:50|24.95|22.95|25.04|23.04|25.04|23.04|24.95|22.95|0
1643741100000|2022-02-01 18:45:00|24.95|22.95|25.04|23.04|25.04|23.04|24.95|22.95|0
1643741110000|2022-02-01 18:45:10|24.95|22.95|25.04|23.04|25.04|23.04|24.95|22.95|0
1643741120000|2022-02-01 18:45:20|25|23|25.09|23.09|25.09|23.09|25|23|0
1643741130000|2022-02-01 18:45:30|25.04|23.04|25.09|23.09|25.09|23.09|25.04|23.04|0
1643741140000|2022-02-01 18:45:40|25.18|23.18|25.22|23.22|25.22|23.22|25.18|23.18|0
1643741150000|2022-02-01 18:45:50|25.2|23.2|25.13|23.13|25.22|23.22|25.13|23.13|0
1643741160000|2022-02-01 18:46:00|25.09|23.09|25.13|23.13|25.13|23.13|25.09|23.09|0
1643741170000|2022-02-01 18:46:10|25.06|23.06|24.97|22.97|25.06|23.06|24.9|22.9|0
1643741180000|2022-02-01 18:46:20|25.13|23.13|25.18|23.18|25.18|23.18|25.09|23.09|0
1643741190000|2022-02-01 18:46:30|25.09|23.09|25.11|23.11|25.11|23.11|25.09|23.09|0
1643741200000|2022-02-01 18:46:40|25.06|23.06|25.09|23.09|25.09|23.09|24.99|22.99|0
1643741210000|2022-02-01 18:46:50|25.04|23.04|25.15|23.15|25.15|23.15|25.04|23.04|0
1643741220000|2022-02-01 18:47:00|25.18|23.18|25.27|23.27|25.27|23.27|25.18|23.18|0
1643741230000|2022-02-01 18:47:10|25.22|23.22|25.13|23.13|25.22|23.22|25.13|23.13|0
1643741240000|2022-02-01 18:47:20|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1643741250000|2022-02-01 18:47:30|25.11|23.11|24.99|22.99|25.13|23.13|24.99|22.99|0
1643741260000|2022-02-01 18:47:40|25.02|23.02|25.02|23.02|25.02|23.02|24.99|22.99|0
1643741270000|2022-02-01 18:47:50|24.99|22.99|24.99|22.99|24.99|22.99|24.95|22.95|0
1643741280000|2022-02-01 18:48:00|25.04|23.04|25.13|23.13|25.13|23.13|25.04|23.04|0
1643741290000|2022-02-01 18:48:10|25.08|23.08|25.06|23.06|25.08|23.08|25.04|23.04|0
1643741300000|2022-02-01 18:48:20|25.08|23.08|25.08|23.08|25.08|23.08|25.04|23.04|0
1643741310000|2022-02-01 18:48:30|25.13|23.13|25.13|23.13|25.18|23.18|25.13|23.13|0
1643741320000|2022-02-01 18:48:40|25.06|23.06|24.97|22.97|25.06|23.06|24.97|22.97|0
1643741330000|2022-02-01 18:48:50|25.02|23.02|25.04|23.04|25.04|23.04|25.02|23.02|0
1643741340000|2022-02-01 18:49:00|25.02|23.02|25.08|23.08|25.08|23.08|25.02|23.02|0
1643741350000|2022-02-01 18:49:10|25.13|23.13|25.04|23.04|25.13|23.13|25.04|23.04|0
1643741360000|2022-02-01 18:49:20|25.08|23.08|25.04|23.04|25.08|23.08|25.04|23.04|0
1643741370000|2022-02-01 18:49:30|25.08|23.08|24.95|22.95|25.08|23.08|24.95|22.95|0
1643741380000|2022-02-01 18:49:40|24.72|22.72|24.86|22.86|24.9|22.9|24.72|22.72|0
1643741390000|2022-02-01 18:49:50|24.9|22.9|24.99|22.99|24.99|22.99|24.86|22.86|0
1643741400000|2022-02-01 18:50:00|25.04|23.04|24.95|22.95|25.04|23.04|24.95|22.95|0
1643741410000|2022-02-01 18:50:10|24.9|22.9|25.04|23.04|25.04|23.04|24.9|22.9|0
1643741420000|2022-02-01 18:50:20|24.99|22.99|24.9|22.9|24.99|22.99|24.9|22.9|0
1643741430000|2022-02-01 18:50:30|24.95|22.95|24.95|22.95|24.95|22.95|24.86|22.86|0
1643741440000|2022-02-01 18:50:40|24.86|22.86|24.77|22.77|24.86|22.86|24.72|22.72|0
1643741450000|2022-02-01 18:50:50|24.81|22.81|24.77|22.77|24.81|22.81|24.77|22.77|0
1643741460000|2022-02-01 18:51:00|24.81|22.81|24.9|22.9|24.9|22.9|24.81|22.81|0
1643741470000|2022-02-01 18:51:10|24.95|22.95|24.86|22.86|24.95|22.95|24.86|22.86|0
1643741480000|2022-02-01 18:51:20|24.9|22.9|24.5|22.5|24.9|22.9|24.5|22.5|0
1643741490000|2022-02-01 18:51:30|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1643741500000|2022-02-01 18:51:40|24.77|22.77|25.18|23.18|25.18|23.18|24.77|22.77|0
1643741510000|2022-02-01 18:51:50|25.14|23.14|25.23|23.23|25.23|23.23|25.14|23.14|0
1643741520000|2022-02-01 18:52:00|25.09|23.09|25.18|23.18|25.18|23.18|25.09|23.09|0
1643741530000|2022-02-01 18:52:10|25.27|23.27|25.25|23.25|25.27|23.27|25.25|23.25|0
1643741540000|2022-02-01 18:52:20|25.09|23.09|25.18|23.18|25.18|23.18|25.09|23.09|0
1643741550000|2022-02-01 18:52:30|25.11|23.11|25.18|23.18|25.18|23.18|25.11|23.11|0
1643741560000|2022-02-01 18:52:40|25.16|23.16|25.16|23.16|25.16|23.16|25.14|23.14|0
1643741570000|2022-02-01 18:52:50|25.14|23.14|25.09|23.09|25.14|23.14|25.02|23.02|0
1643741580000|2022-02-01 18:53:00|25.07|23.07|25.18|23.18|25.18|23.18|25.07|23.07|0
1643741590000|2022-02-01 18:53:10|25.11|23.11|25.23|23.23|25.23|23.23|25.11|23.11|0
1643741600000|2022-02-01 18:53:20|25.2|23.2|25.27|23.27|25.27|23.27|25.2|23.2|0
1643741610000|2022-02-01 18:53:30|25.23|23.23|25.23|23.23|25.23|23.23|25.23|23.23|0
1643741620000|2022-02-01 18:53:40|25.32|23.32|25.55|23.55|25.55|23.55|25.32|23.32|0
1643741630000|2022-02-01 18:53:50|25.5|23.5|25.45|23.45|25.5|23.5|25.41|23.41|0
1643741640000|2022-02-01 18:54:00|25.36|23.36|25.36|23.36|25.38|23.38|25.36|23.36|0
1643741650000|2022-02-01 18:54:10|25.57|23.57|25.5|23.5|25.57|23.57|25.5|23.5|0
1643741660000|2022-02-01 18:54:20|25.48|23.48|25.5|23.5|25.5|23.5|25.48|23.48|0
1643741670000|2022-02-01 18:54:30|25.45|23.45|25.43|23.43|25.45|23.45|25.36|23.36|0
1643741680000|2022-02-01 18:54:40|25.36|23.36|25.32|23.32|25.38|23.38|25.32|23.32|0
1643741690000|2022-02-01 18:54:50|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1643741700000|2022-02-01 18:55:00|25.27|23.27|25.18|23.18|25.27|23.27|25.13|23.13|0
1643741710000|2022-02-01 18:55:10|25.09|23.09|25.13|23.13|25.13|23.13|25.09|23.09|0
1643741720000|2022-02-01 18:55:20|25.18|23.18|25.13|23.13|25.18|23.18|25.09|23.09|0
1643741730000|2022-02-01 18:55:30|25.04|23.04|24.89|22.89|25.04|23.04|24.73|22.73|0
1643741740000|2022-02-01 18:55:40|24.86|22.86|24.82|22.82|24.86|22.86|24.82|22.82|0
1643741750000|2022-02-01 18:55:50|24.91|22.91|24.86|22.86|24.91|22.91|24.86|22.86|0
1643741760000|2022-02-01 18:56:00|24.91|22.91|24.86|22.86|24.91|22.91|24.86|22.86|0
1643741770000|2022-02-01 18:56:10|24.91|22.91|24.86|22.86|24.93|22.93|24.86|22.86|0
1643741780000|2022-02-01 18:56:20|24.84|22.84|24.75|22.75|24.84|22.84|24.73|22.73|0
1643741790000|2022-02-01 18:56:30|24.68|22.68|24.77|22.77|24.77|22.77|24.68|22.68|0
1643741800000|2022-02-01 18:56:40|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1643741810000|2022-02-01 18:56:50|24.62|22.62|24.55|22.55|24.62|22.62|24.55|22.55|0
1643741820000|2022-02-01 18:57:00|24.46|22.46|24.33|22.33|24.46|22.46|24.33|22.33|0
1643741830000|2022-02-01 18:57:10|24.37|22.37|24.37|22.37|24.37|22.37|24.33|22.33|0
1643741840000|2022-02-01 18:57:20|24.42|22.42|24.59|22.59|24.59|22.59|24.42|22.42|0
1643741850000|2022-02-01 18:57:30|24.64|22.64|24.64|22.64|24.64|22.64|24.59|22.59|0
1643741860000|2022-02-01 18:57:40|24.59|22.59|24.64|22.64|24.64|22.64|24.59|22.59|0
1643741870000|2022-02-01 18:57:50|24.73|22.73|24.66|22.66|24.73|22.73|24.64|22.64|0
1643741880000|2022-02-01 18:58:00|24.64|22.64|24.68|22.68|24.68|22.68|24.64|22.64|0
1643741890000|2022-02-01 18:58:10|24.77|22.77|24.82|22.82|24.82|22.82|24.7|22.7|0
1643741900000|2022-02-01 18:58:20|24.77|22.77|24.82|22.82|24.82|22.82|24.77|22.77|0
1643741910000|2022-02-01 18:58:30|24.84|22.84|24.93|22.93|24.93|22.93|24.84|22.84|0
1643741920000|2022-02-01 18:58:40|24.91|22.91|24.86|22.86|24.91|22.91|24.86|22.86|0
1643741930000|2022-02-01 18:58:50|24.77|22.77|24.86|22.86|24.86|22.86|24.77|22.77|0
1643741940000|2022-02-01 18:59:00|24.91|22.91|25|23|25|23|24.91|22.91|0
1643741950000|2022-02-01 18:59:10|25.09|23.09|25.09|23.09|25.18|23.18|25.09|23.09|0
1643741960000|2022-02-01 18:59:20|25.13|23.13|25.11|23.11|25.13|23.13|25.09|23.09|0
1643741970000|2022-02-01 18:59:30|25.04|23.04|25.04|23.04|25.06|23.06|25|23|0
1643741980000|2022-02-01 18:59:40|25.13|23.13|25.09|23.09|25.13|23.13|25.09|23.09|0
1643741990000|2022-02-01 18:59:50|25.15|23.15|25.27|23.27|25.27|23.27|25.13|23.13|0
1643742000000|2022-02-01 19:00:00|25.22|23.22|25.18|23.18|25.22|23.22|25.18|23.18|0
1643742010000|2022-02-01 19:00:10|25.09|23.09|25.04|23.04|25.09|23.09|24.91|22.91|0
1643742020000|2022-02-01 19:00:20|25.09|23.09|25.06|23.06|25.09|23.09|25|23|0
1643742030000|2022-02-01 19:00:30|25.22|23.22|25.22|23.22|25.22|23.22|25.09|23.09|0
1643742040000|2022-02-01 19:00:40|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1643742050000|2022-02-01 19:00:50|25.27|23.27|25.36|23.36|25.36|23.36|25.27|23.27|0
1643742060000|2022-02-01 19:01:00|25.41|23.41|25.63|23.63|25.63|23.63|25.41|23.41|0
1643742070000|2022-02-01 19:01:10|25.73|23.73|25.75|23.75|25.75|23.75|25.73|23.73|0
1643742080000|2022-02-01 19:01:20|25.77|23.77|25.75|23.75|25.77|23.77|25.68|23.68|0
1643742090000|2022-02-01 19:01:30|25.77|23.77|25.75|23.75|25.77|23.77|25.75|23.75|0
1643742100000|2022-02-01 19:01:40|25.73|23.73|25.73|23.73|25.77|23.77|25.73|23.73|0
1643742110000|2022-02-01 19:01:50|25.68|23.68|25.63|23.63|25.68|23.68|25.63|23.63|0
1643742120000|2022-02-01 19:02:00|25.68|23.68|25.77|23.77|25.77|23.77|25.68|23.68|0
1643742130000|2022-02-01 19:02:10|25.73|23.73|25.77|23.77|25.77|23.77|25.73|23.73|0
1643742150000|2022-02-01 19:02:30|25.68|23.68|25.59|23.59|25.68|23.68|25.59|23.59|0
1643742160000|2022-02-01 19:02:40|25.63|23.63|25.68|23.68|25.68|23.68|25.59|23.59|0
1643742170000|2022-02-01 19:02:50|25.63|23.63|25.73|23.73|25.73|23.73|25.63|23.63|0
1643742180000|2022-02-01 19:03:00|25.68|23.68|25.63|23.63|25.68|23.68|25.59|23.59|0
1643742190000|2022-02-01 19:03:10|25.59|23.59|25.61|23.61|25.61|23.61|25.59|23.59|0
1643742200000|2022-02-01 19:03:20|25.54|23.54|25.56|23.56|25.56|23.56|25.54|23.54|0
1643742210000|2022-02-01 19:03:30|25.54|23.54|25.59|23.59|25.59|23.59|25.54|23.54|0
1643742220000|2022-02-01 19:03:40|25.54|23.54|25.54|23.54|25.59|23.59|25.54|23.54|0
1643742230000|2022-02-01 19:03:50|25.52|23.52|25.36|23.36|25.54|23.54|25.36|23.36|0
1643742240000|2022-02-01 19:04:00|25.5|23.5|25.47|23.47|25.5|23.5|25.43|23.43|0
1643742250000|2022-02-01 19:04:10|25.5|23.5|25.45|23.45|25.54|23.54|25.45|23.45|0
1643742260000|2022-02-01 19:04:20|25.49|23.49|25.54|23.54|25.54|23.54|25.49|23.49|0
1643742270000|2022-02-01 19:04:30|25.49|23.49|25.45|23.45|25.49|23.49|25.45|23.45|0
1643742280000|2022-02-01 19:04:40|25.49|23.49|25.4|23.4|25.49|23.49|25.4|23.4|0
1643742290000|2022-02-01 19:04:50|25.45|23.45|25.36|23.36|25.45|23.45|25.36|23.36|0
1643742300000|2022-02-01 19:05:00|25.31|23.31|25.17|23.17|25.31|23.31|25.17|23.17|0
1643742310000|2022-02-01 19:05:10|25.22|23.22|25.08|23.08|25.22|23.22|25.08|23.08|0
1643742320000|2022-02-01 19:05:20|25.13|23.13|25.17|23.17|25.17|23.17|25.13|23.13|0
1643742330000|2022-02-01 19:05:30|25.22|23.22|25.36|23.36|25.4|23.4|25.22|23.22|0
1643742340000|2022-02-01 19:05:40|25.4|23.4|25.31|23.31|25.4|23.4|25.31|23.31|0
1643742350000|2022-02-01 19:05:50|25.36|23.36|25.36|23.36|25.4|23.4|25.36|23.36|0
1643742360000|2022-02-01 19:06:00|25.4|23.4|25.47|23.47|25.49|23.49|25.4|23.4|0
1643742370000|2022-02-01 19:06:10|25.49|23.49|25.45|23.45|25.49|23.49|25.45|23.45|0
1643742380000|2022-02-01 19:06:20|25.42|23.42|25.45|23.45|25.45|23.45|25.42|23.42|0
1643742390000|2022-02-01 19:06:30|25.49|23.49|25.29|23.29|25.49|23.49|25.29|23.29|0
1643742400000|2022-02-01 19:06:40|25.17|23.17|25.17|23.17|25.22|23.22|25.15|23.15|0
1643742410000|2022-02-01 19:06:50|25.2|23.2|25.22|23.22|25.31|23.31|25.2|23.2|0
1643742420000|2022-02-01 19:07:00|25.17|23.17|25.13|23.13|25.17|23.17|25.13|23.13|0
1643742430000|2022-02-01 19:07:10|25.17|23.17|25.22|23.22|25.22|23.22|25.17|23.17|0
1643742440000|2022-02-01 19:07:20|25.24|23.24|25.31|23.31|25.36|23.36|25.24|23.24|0
1643742450000|2022-02-01 19:07:30|25.26|23.26|25.26|23.26|25.31|23.31|25.26|23.26|0
1643742460000|2022-02-01 19:07:40|25.24|23.24|25.17|23.17|25.24|23.24|25.17|23.17|0
1643742470000|2022-02-01 19:07:50|25.2|23.2|25.22|23.22|25.22|23.22|25.17|23.17|0
1643742480000|2022-02-01 19:08:00|25.17|23.17|25.17|23.17|25.17|23.17|25.13|23.13|0
1643742490000|2022-02-01 19:08:10|25.22|23.22|25.26|23.26|25.31|23.31|25.22|23.22|0
1643742500000|2022-02-01 19:08:20|25.24|23.24|25.26|23.26|25.26|23.26|25.17|23.17|0
1643742510000|2022-02-01 19:08:30|25.22|23.22|25.26|23.26|25.26|23.26|25.22|23.22|0
1643742520000|2022-02-01 19:08:40|25.22|23.22|25.22|23.22|25.26|23.26|25.22|23.22|0
1643742530000|2022-02-01 19:08:50|25.26|23.26|25.29|23.29|25.31|23.31|25.26|23.26|0
1643742540000|2022-02-01 19:09:00|25.36|23.36|25.42|23.42|25.42|23.42|25.33|23.33|0
1643742550000|2022-02-01 19:09:10|25.4|23.4|25.49|23.49|25.49|23.49|25.4|23.4|0
1643742560000|2022-02-01 19:09:20|25.51|23.51|25.38|23.38|25.51|23.51|25.38|23.38|0
1643742570000|2022-02-01 19:09:30|25.4|23.4|25.45|23.45|25.45|23.45|25.35|23.35|0
1643742580000|2022-02-01 19:09:40|25.35|23.35|25.38|23.38|25.4|23.4|25.35|23.35|0
1643742590000|2022-02-01 19:09:50|25.35|23.35|25.42|23.42|25.47|23.47|25.35|23.35|0
1643742600000|2022-02-01 19:10:00|25.45|23.45|25.45|23.45|25.49|23.49|25.42|23.42|0
1643742610000|2022-02-01 19:10:10|25.47|23.47|25.51|23.51|25.51|23.51|25.47|23.47|0
1643742620000|2022-02-01 19:10:20|25.49|23.49|25.49|23.49|25.51|23.51|25.45|23.45|0
1643742630000|2022-02-01 19:10:30|25.47|23.47|25.47|23.47|25.49|23.49|25.42|23.42|0
1643742640000|2022-02-01 19:10:40|25.42|23.42|25.42|23.42|25.42|23.42|25.4|23.4|0
1643742650000|2022-02-01 19:10:50|25.4|23.4|25.31|23.31|25.4|23.4|25.28|23.28|0
1643742660000|2022-02-01 19:11:00|25.35|23.35|25.51|23.51|25.51|23.51|25.35|23.35|0
1643742670000|2022-02-01 19:11:10|25.49|23.49|25.77|23.77|25.77|23.77|25.49|23.49|0
1643742680000|2022-02-01 19:11:20|25.72|23.72|25.86|23.86|25.86|23.86|25.72|23.72|0
1643742700000|2022-02-01 19:11:40|25.91|23.91|25.95|23.95|26|24|25.91|23.91|0
1643742710000|2022-02-01 19:11:50|26|24|25.81|23.81|26|24|25.81|23.81|0
1643742720000|2022-02-01 19:12:00|25.77|23.77|25.77|23.77|25.77|23.77|25.77|23.77|0
1643742730000|2022-02-01 19:12:10|25.74|23.74|25.77|23.77|25.77|23.77|25.67|23.67|0
1643742740000|2022-02-01 19:12:20|25.72|23.72|25.54|23.54|25.72|23.72|25.49|23.49|0
1643742750000|2022-02-01 19:12:30|25.49|23.49|25.15|23.15|25.49|23.49|25.15|23.15|0
1643742760000|2022-02-01 19:12:40|24.99|22.99|25.08|23.08|25.13|23.13|24.99|22.99|0
1643742770000|2022-02-01 19:12:50|24.94|22.94|24.74|22.74|24.94|22.94|24.72|22.72|0
1643742780000|2022-02-01 19:13:00|24.72|22.72|24.9|22.9|24.9|22.9|24.72|22.72|0
1643742790000|2022-02-01 19:13:10|24.94|22.94|24.94|22.94|24.94|22.94|24.85|22.85|0
1643742800000|2022-02-01 19:13:20|24.99|22.99|24.9|22.9|24.99|22.99|24.9|22.9|0
1643742810000|2022-02-01 19:13:30|24.72|22.72|24.59|22.59|24.72|22.72|24.41|22.41|0
1643742820000|2022-02-01 19:13:40|24.5|22.5|24.5|22.5|24.5|22.5|24.36|22.36|0
1643742830000|2022-02-01 19:13:50|24.41|22.41|24.47|22.47|24.5|22.5|24.41|22.41|0
1643742840000|2022-02-01 19:14:00|24.5|22.5|24.59|22.59|24.63|22.63|24.5|22.5|0
1643742850000|2022-02-01 19:14:10|24.52|22.52|24.5|22.5|24.52|22.52|24.45|22.45|0
1643742860000|2022-02-01 19:14:20|24.45|22.45|24.63|22.63|24.63|22.63|24.45|22.45|0
1643742870000|2022-02-01 19:14:30|24.61|22.61|24.74|22.74|24.76|22.76|24.59|22.59|0
1643742880000|2022-02-01 19:14:40|24.76|22.76|24.81|22.81|24.85|22.85|24.76|22.76|0
1643742890000|2022-02-01 19:14:50|24.76|22.76|24.9|22.9|24.9|22.9|24.76|22.76|0
1643742900000|2022-02-01 19:15:00|24.99|22.99|25.31|23.31|25.31|23.31|24.99|22.99|0
1643742910000|2022-02-01 19:15:10|25.17|23.17|25.35|23.35|25.35|23.35|25.17|23.17|0
1643742920000|2022-02-01 19:15:20|25.37|23.37|25.26|23.26|25.37|23.37|25.26|23.26|0
1643742930000|2022-02-01 19:15:30|25.12|23.12|25.19|23.19|25.19|23.19|25.12|23.12|0
1643742940000|2022-02-01 19:15:40|25.22|23.22|25.26|23.26|25.31|23.31|25.22|23.22|0
1643742950000|2022-02-01 19:15:50|25.31|23.31|25.33|23.33|25.35|23.35|25.31|23.31|0
1643742960000|2022-02-01 19:16:00|25.35|23.35|25.26|23.26|25.35|23.35|25.26|23.26|0
1643742970000|2022-02-01 19:16:10|25.31|23.31|25.12|23.12|25.31|23.31|25.12|23.12|0
1643742980000|2022-02-01 19:16:20|25.17|23.17|25.21|23.21|25.21|23.21|25.17|23.17|0
1643742990000|2022-02-01 19:16:30|25.26|23.26|25.21|23.21|25.26|23.26|25.21|23.21|0
1643743000000|2022-02-01 19:16:40|25.26|23.26|25.17|23.17|25.28|23.28|25.17|23.17|0
1643743010000|2022-02-01 19:16:50|25.12|23.12|25.03|23.03|25.12|23.12|24.99|22.99|0
1643743020000|2022-02-01 19:17:00|25.01|23.01|25.03|23.03|25.1|23.1|25.01|23.01|0
1643743030000|2022-02-01 19:17:10|24.99|22.99|24.85|22.85|24.99|22.99|24.72|22.72|0
1643743040000|2022-02-01 19:17:20|24.74|22.74|24.9|22.9|24.9|22.9|24.74|22.74|0
1643743050000|2022-02-01 19:17:30|24.92|22.92|24.83|22.83|24.92|22.92|24.83|22.83|0
1643743060000|2022-02-01 19:17:40|24.85|22.85|24.81|22.81|24.85|22.85|24.81|22.81|0
1643743070000|2022-02-01 19:17:50|24.58|22.58|24.72|22.72|24.72|22.72|24.58|22.58|0
1643743080000|2022-02-01 19:18:00|24.67|22.67|24.81|22.81|24.81|22.81|24.67|22.67|0
1643743090000|2022-02-01 19:18:10|24.83|22.83|24.85|22.85|24.85|22.85|24.83|22.83|0
1643743100000|2022-02-01 19:18:20|24.9|22.9|24.94|22.94|24.94|22.94|24.83|22.83|0
1643743110000|2022-02-01 19:18:30|24.9|22.9|24.9|22.9|24.94|22.94|24.9|22.9|0
1643743120000|2022-02-01 19:18:40|24.85|22.85|24.85|22.85|24.87|22.87|24.85|22.85|0
1643743130000|2022-02-01 19:18:50|24.9|22.9|24.85|22.85|24.9|22.9|24.85|22.85|0
1643743140000|2022-02-01 19:19:00|24.99|22.99|24.9|22.9|24.99|22.99|24.87|22.87|0
1643743150000|2022-02-01 19:19:10|24.94|22.94|24.9|22.9|24.94|22.94|24.9|22.9|0
1643743160000|2022-02-01 19:19:20|24.87|22.87|24.94|22.94|24.94|22.94|24.87|22.87|0
1643743180000|2022-02-01 19:19:40|24.9|22.9|24.9|22.9|24.9|22.9|24.85|22.85|0
1643743190000|2022-02-01 19:19:50|24.87|22.87|24.67|22.67|24.87|22.87|24.67|22.67|0
1643743200000|2022-02-01 19:20:00|24.72|22.72|24.43|22.43|24.72|22.72|24.43|22.43|0
1643743210000|2022-02-01 19:20:10|24.4|22.4|24.36|22.36|24.4|22.4|24.36|22.36|0
1643743220000|2022-02-01 19:20:20|24.01|22.01|23.83|21.83|24.01|22.01|23.83|21.83|0
1643743230000|2022-02-01 19:20:30|23.7|21.7|23.7|21.7|23.83|21.83|23.7|21.7|0
1643743240000|2022-02-01 19:20:40|23.72|21.72|24.01|22.01|24.01|22.01|23.72|21.72|0
1643743250000|2022-02-01 19:20:50|23.92|21.92|23.94|21.94|23.96|21.96|23.88|21.88|0
1643743260000|2022-02-01 19:21:00|23.96|21.96|23.88|21.88|23.96|21.96|23.88|21.88|0
1643743270000|2022-02-01 19:21:10|23.77|21.77|23.83|21.83|23.83|21.83|23.77|21.77|0
1643743280000|2022-02-01 19:21:20|23.66|21.66|23.7|21.7|23.7|21.7|23.66|21.66|0
1643743290000|2022-02-01 19:21:30|23.75|21.75|23.7|21.7|23.75|21.75|23.66|21.66|0
1643743300000|2022-02-01 19:21:40|23.66|21.66|23.79|21.79|23.79|21.79|23.66|21.66|0
1643743310000|2022-02-01 19:21:50|23.75|21.75|23.7|21.7|23.75|21.75|23.7|21.7|0
1643743320000|2022-02-01 19:22:00|23.75|21.75|23.88|21.88|23.88|21.88|23.75|21.75|0
1643743330000|2022-02-01 19:22:10|24.01|22.01|23.96|21.96|24.01|22.01|23.96|21.96|0
1643743340000|2022-02-01 19:22:20|24.01|22.01|24.05|22.05|24.14|22.14|24.01|22.01|0
1643743350000|2022-02-01 19:22:30|24.01|22.01|24.05|22.05|24.05|22.05|24.01|22.01|0
1643743360000|2022-02-01 19:22:40|24.14|22.14|24.14|22.14|24.14|22.14|24.05|22.05|0
1643743370000|2022-02-01 19:22:50|24.18|22.18|24.09|22.09|24.18|22.18|24.09|22.09|0
1643743380000|2022-02-01 19:23:00|24.01|22.01|23.92|21.92|24.01|22.01|23.92|21.92|0
1643743390000|2022-02-01 19:23:10|24.01|22.01|23.96|21.96|24.01|22.01|23.92|21.92|0
1643743400000|2022-02-01 19:23:20|23.92|21.92|24.09|22.09|24.09|22.09|23.92|21.92|0
1643743410000|2022-02-01 19:23:30|24.05|22.05|24.16|22.16|24.18|22.18|24.05|22.05|0
1643743420000|2022-02-01 19:23:40|24.09|22.09|24.09|22.09|24.09|22.09|24.09|22.09|0
1643743430000|2022-02-01 19:23:50|24.12|22.12|24.14|22.14|24.14|22.14|24.12|22.12|0
1643743440000|2022-02-01 19:24:00|24.18|22.18|24.4|22.4|24.4|22.4|24.18|22.18|0
1643743450000|2022-02-01 19:24:10|24.36|22.36|24.45|22.45|24.45|22.45|24.36|22.36|0
1643743460000|2022-02-01 19:24:20|24.36|22.36|24.47|22.47|24.47|22.47|24.27|22.27|0
1643743470000|2022-02-01 19:24:30|24.4|22.4|24.27|22.27|24.45|22.45|24.27|22.27|0
1643743480000|2022-02-01 19:24:40|24.31|22.31|24.36|22.36|24.36|22.36|24.31|22.31|0
1643743490000|2022-02-01 19:24:50|24.38|22.38|24.38|22.38|24.4|22.4|24.36|22.36|0
1643743500000|2022-02-01 19:25:00|24.36|22.36|24.27|22.27|24.36|22.36|24.27|22.27|0
1643743510000|2022-02-01 19:25:10|24.31|22.31|24.4|22.4|24.54|22.54|24.27|22.27|0
1643743520000|2022-02-01 19:25:20|24.42|22.42|24.27|22.27|24.42|22.42|24.27|22.27|0
1643743530000|2022-02-01 19:25:30|24.29|22.29|24.09|22.09|24.29|22.29|24.09|22.09|0
1643743540000|2022-02-01 19:25:40|23.96|21.96|24.05|22.05|24.05|22.05|23.9|21.9|0
1643743550000|2022-02-01 19:25:50|24.01|22.01|24.11|22.11|24.11|22.11|24.01|22.01|0
1643743560000|2022-02-01 19:26:00|24.09|22.09|24.18|22.18|24.22|22.22|24.09|22.09|0
1643743570000|2022-02-01 19:26:10|24.14|22.14|23.96|21.96|24.14|22.14|23.96|21.96|0
1643743580000|2022-02-01 19:26:20|23.98|21.98|24.05|22.05|24.09|22.09|23.98|21.98|0
1643743590000|2022-02-01 19:26:30|24.14|22.14|24.25|22.25|24.25|22.25|24.14|22.14|0
1643743600000|2022-02-01 19:26:40|24.22|22.22|24.36|22.36|24.36|22.36|24.22|22.22|0
1643743610000|2022-02-01 19:26:50|24.31|22.31|24.31|22.31|24.36|22.36|24.31|22.31|0
1643743620000|2022-02-01 19:27:00|24.22|22.22|24.27|22.27|24.27|22.27|24.22|22.22|0
1643743630000|2022-02-01 19:27:10|24.33|22.33|24.45|22.45|24.45|22.45|24.33|22.33|0
1643743640000|2022-02-01 19:27:20|24.4|22.4|24.4|22.4|24.42|22.42|24.4|22.4|0
1643743650000|2022-02-01 19:27:30|24.38|22.38|24.27|22.27|24.38|22.38|24.27|22.27|0
1643743660000|2022-02-01 19:27:40|24.36|22.36|24.36|22.36|24.36|22.36|24.27|22.27|0
1643743670000|2022-02-01 19:27:50|24.33|22.33|24.4|22.4|24.4|22.4|24.33|22.33|0
1643743680000|2022-02-01 19:28:00|24.33|22.33|24.36|22.36|24.4|22.4|24.33|22.33|0
1643743690000|2022-02-01 19:28:10|24.4|22.4|24.27|22.27|24.4|22.4|24.27|22.27|0
1643743700000|2022-02-01 19:28:20|24.22|22.22|24.33|22.33|24.33|22.33|24.22|22.22|0
1643743710000|2022-02-01 19:28:30|24.31|22.31|24.31|22.31|24.31|22.31|24.24|22.24|0
1643743720000|2022-02-01 19:28:40|24.27|22.27|24.31|22.31|24.4|22.4|24.27|22.27|0
1643743730000|2022-02-01 19:28:50|24.36|22.36|24.31|22.31|24.36|22.36|24.31|22.31|0
1643743740000|2022-02-01 19:29:00|24.36|22.36|24.49|22.49|24.49|22.49|24.36|22.36|0
1643743750000|2022-02-01 19:29:10|24.62|22.62|24.58|22.58|24.62|22.62|24.58|22.58|0
1643743760000|2022-02-01 19:29:20|24.62|22.62|24.67|22.67|24.76|22.76|24.62|22.62|0
1643743770000|2022-02-01 19:29:30|24.62|22.62|24.67|22.67|24.71|22.71|24.62|22.62|0
1643743780000|2022-02-01 19:29:40|24.76|22.76|24.76|22.76|24.76|22.76|24.76|22.76|0
1643743790000|2022-02-01 19:29:50|24.71|22.71|24.69|22.69|24.71|22.71|24.64|22.64|0
1643743800000|2022-02-01 19:30:00|25.07|23.07|25.03|23.03|25.07|23.07|25.03|23.03|0
1643743810000|2022-02-01 19:30:10|25.07|23.07|24.94|22.94|25.07|23.07|24.94|22.94|0
1643743820000|2022-02-01 19:30:20|25.03|23.03|25.07|23.07|25.12|23.12|25.03|23.03|0
1643743830000|2022-02-01 19:30:30|25.05|23.05|25.03|23.03|25.07|23.07|25.03|23.03|0
1643743840000|2022-02-01 19:30:40|24.98|22.98|24.98|22.98|25|23|24.98|22.98|0
1643743850000|2022-02-01 19:30:50|25|23|24.8|22.8|25|23|24.8|22.8|0
1643743860000|2022-02-01 19:31:00|24.82|22.82|24.85|22.85|24.85|22.85|24.8|22.8|0
1643743870000|2022-02-01 19:31:10|24.76|22.76|24.8|22.8|24.8|22.8|24.76|22.76|0
1643743880000|2022-02-01 19:31:20|24.89|22.89|24.85|22.85|24.89|22.89|24.82|22.82|0
1643743890000|2022-02-01 19:31:30|24.89|22.89|25.05|23.05|25.07|23.07|24.89|22.89|0
1643743900000|2022-02-01 19:31:40|25.07|23.07|25.12|23.12|25.3|23.3|25.07|23.07|0
1643743910000|2022-02-01 19:31:50|25.16|23.16|25.12|23.12|25.16|23.16|25.12|23.12|0
1643743920000|2022-02-01 19:32:00|24.93|22.93|25.03|23.03|25.03|23.03|24.93|22.93|0
1643743930000|2022-02-01 19:32:10|24.98|22.98|25.03|23.03|25.03|23.03|24.98|22.98|0
1643743940000|2022-02-01 19:32:20|24.98|22.98|24.98|22.98|24.98|22.98|24.89|22.89|0
1643743950000|2022-02-01 19:32:30|24.93|22.93|24.84|22.84|24.93|22.93|24.84|22.84|0
1643743960000|2022-02-01 19:32:40|24.89|22.89|24.98|22.98|24.98|22.98|24.89|22.89|0
1643743970000|2022-02-01 19:32:50|25.02|23.02|24.93|22.93|25.02|23.02|24.91|22.91|0
1643743980000|2022-02-01 19:33:00|24.89|22.89|24.89|22.89|24.93|22.93|24.89|22.89|0
1643743990000|2022-02-01 19:33:10|24.93|22.93|24.93|22.93|24.98|22.98|24.93|22.93|0
1643744000000|2022-02-01 19:33:20|24.89|22.89|25.02|23.02|25.07|23.07|24.89|22.89|0
1643744010000|2022-02-01 19:33:30|24.98|22.98|24.93|22.93|24.98|22.98|24.93|22.93|0
1643744020000|2022-02-01 19:33:40|25.02|23.02|25.11|23.11|25.11|23.11|25|23|0
1643744030000|2022-02-01 19:33:50|25.16|23.16|25.11|23.11|25.16|23.16|25.07|23.07|0
1643744040000|2022-02-01 19:34:00|25.07|23.07|24.98|22.98|25.07|23.07|24.98|22.98|0
1643744050000|2022-02-01 19:34:10|25|23|25.02|23.02|25.02|23.02|24.98|22.98|0
1643744060000|2022-02-01 19:34:20|24.98|22.98|25.16|23.16|25.16|23.16|24.98|22.98|0
1643744070000|2022-02-01 19:34:30|25.11|23.11|25.09|23.09|25.11|23.11|25.09|23.09|0
1643744080000|2022-02-01 19:34:40|25.11|23.11|25.11|23.11|25.11|23.11|25.07|23.07|0
1643744090000|2022-02-01 19:34:50|25.09|23.09|25.07|23.07|25.21|23.21|25.07|23.07|0
1643744100000|2022-02-01 19:35:00|25.16|23.16|25.14|23.14|25.16|23.16|25.11|23.11|0
1643744110000|2022-02-01 19:35:10|25.16|23.16|25.07|23.07|25.16|23.16|25.07|23.07|0
1643744120000|2022-02-01 19:35:20|25.09|23.09|25.11|23.11|25.14|23.14|25.09|23.09|0
1643744130000|2022-02-01 19:35:30|25.2|23.2|25.2|23.2|25.25|23.25|25.2|23.2|0
1643744140000|2022-02-01 19:35:40|25.23|23.23|25.16|23.16|25.23|23.23|25.16|23.16|0
1643744150000|2022-02-01 19:35:50|25.02|23.02|24.84|22.84|25.02|23.02|24.8|22.8|0
1643744160000|2022-02-01 19:36:00|24.71|22.71|24.4|22.4|24.71|22.71|24.2|22.2|0
1643744170000|2022-02-01 19:36:10|24.49|22.49|24.53|22.53|24.57|22.57|24.49|22.49|0
1643744180000|2022-02-01 19:36:20|24.57|22.57|24.57|22.57|24.64|22.64|24.57|22.57|0
1643744190000|2022-02-01 19:36:30|24.51|22.51|24.57|22.57|24.57|22.57|24.51|22.51|0
1643744200000|2022-02-01 19:36:40|24.62|22.62|24.71|22.71|24.75|22.75|24.62|22.62|0
1643744210000|2022-02-01 19:36:50|24.73|22.73|24.89|22.89|24.89|22.89|24.73|22.73|0
1643744220000|2022-02-01 19:37:00|24.75|22.75|24.8|22.8|24.8|22.8|24.64|22.64|0
1643744230000|2022-02-01 19:37:10|24.84|22.84|24.75|22.75|24.84|22.84|24.75|22.75|0
1643744240000|2022-02-01 19:37:20|24.84|22.84|24.84|22.84|24.84|22.84|24.84|22.84|0
1643744250000|2022-02-01 19:37:30|24.82|22.82|24.93|22.93|24.93|22.93|24.82|22.82|0
1643744260000|2022-02-01 19:37:40|24.89|22.89|24.93|22.93|24.93|22.93|24.84|22.84|0
1643744270000|2022-02-01 19:37:50|24.8|22.8|24.84|22.84|24.86|22.86|24.8|22.8|0
1643744280000|2022-02-01 19:38:00|24.86|22.86|25.02|23.02|25.02|23.02|24.86|22.86|0
1643744290000|2022-02-01 19:38:10|25|23|25|23|25.02|23.02|24.98|22.98|0
1643744300000|2022-02-01 19:38:20|25.02|23.02|24.95|22.95|25.02|23.02|24.95|22.95|0
1643744310000|2022-02-01 19:38:30|25.07|23.07|24.98|22.98|25.07|23.07|24.98|22.98|0
1643744320000|2022-02-01 19:38:40|24.93|22.93|24.95|22.95|24.95|22.95|24.89|22.89|0
1643744330000|2022-02-01 19:38:50|24.98|22.98|25.11|23.11|25.11|23.11|24.98|22.98|0
1643744340000|2022-02-01 19:39:00|25.04|23.04|24.84|22.84|25.04|23.04|24.84|22.84|0
1643744350000|2022-02-01 19:39:10|24.71|22.71|24.66|22.66|24.71|22.71|24.66|22.66|0
1643744360000|2022-02-01 19:39:20|24.75|22.75|24.8|22.8|24.82|22.82|24.75|22.75|0
1643744370000|2022-02-01 19:39:30|24.75|22.75|24.75|22.75|24.8|22.8|24.75|22.75|0
1643744380000|2022-02-01 19:39:40|24.73|22.73|24.8|22.8|24.8|22.8|24.71|22.71|0
1643744390000|2022-02-01 19:39:50|24.75|22.75|24.8|22.8|24.8|22.8|24.75|22.75|0
1643744400000|2022-02-01 19:40:00|24.89|22.89|25.02|23.02|25.02|23.02|24.89|22.89|0
1643744410000|2022-02-01 19:40:10|24.98|22.98|24.75|22.75|25.02|23.02|24.75|22.75|0
1643744420000|2022-02-01 19:40:20|24.8|22.8|24.62|22.62|24.8|22.8|24.62|22.62|0
1643744430000|2022-02-01 19:40:30|24.57|22.57|24.62|22.62|24.73|22.73|24.57|22.57|0
1643744440000|2022-02-01 19:40:40|24.57|22.57|24.62|22.62|24.62|22.62|24.57|22.57|0
1643744450000|2022-02-01 19:40:50|24.57|22.57|24.57|22.57|24.62|22.62|24.57|22.57|0
1643744460000|2022-02-01 19:41:00|24.44|22.44|24.57|22.57|24.57|22.57|24.44|22.44|0
1643744470000|2022-02-01 19:41:10|24.48|22.48|24.66|22.66|24.66|22.66|24.48|22.48|0
1643744480000|2022-02-01 19:41:20|24.59|22.59|24.53|22.53|24.59|22.59|24.53|22.53|0
1643744490000|2022-02-01 19:41:30|24.57|22.57|24.57|22.57|24.57|22.57|24.55|22.55|0
1643744500000|2022-02-01 19:41:40|24.59|22.59|24.62|22.62|24.62|22.62|24.57|22.57|0
1643744510000|2022-02-01 19:41:50|24.57|22.57|24.66|22.66|24.66|22.66|24.53|22.53|0
1643744520000|2022-02-01 19:42:00|24.62|22.62|24.73|22.73|24.73|22.73|24.62|22.62|0
1643744530000|2022-02-01 19:42:10|24.79|22.79|24.79|22.79|24.79|22.79|24.75|22.75|0
1643744540000|2022-02-01 19:42:20|24.73|22.73|24.82|22.82|24.84|22.84|24.73|22.73|0
1643744550000|2022-02-01 19:42:30|24.77|22.77|24.84|22.84|24.84|22.84|24.77|22.77|0
1643744560000|2022-02-01 19:42:40|24.79|22.79|24.62|22.62|24.79|22.79|24.59|22.59|0
1643744570000|2022-02-01 19:42:50|24.57|22.57|24.7|22.7|24.7|22.7|24.57|22.57|0
1643744580000|2022-02-01 19:43:00|24.66|22.66|24.88|22.88|24.88|22.88|24.66|22.66|0
1643744590000|2022-02-01 19:43:10|24.97|22.97|24.84|22.84|24.97|22.97|24.84|22.84|0
1643744600000|2022-02-01 19:43:20|24.93|22.93|24.77|22.77|24.93|22.93|24.77|22.77|0
1643744610000|2022-02-01 19:43:30|24.79|22.79|24.88|22.88|25|23|24.79|22.79|0
1643744620000|2022-02-01 19:43:40|24.93|22.93|24.88|22.88|24.93|22.93|24.88|22.88|0
1643744630000|2022-02-01 19:43:50|24.84|22.84|24.84|22.84|24.84|22.84|24.75|22.75|0
1643744640000|2022-02-01 19:44:00|24.79|22.79|24.77|22.77|24.79|22.79|24.75|22.75|0
1643744650000|2022-02-01 19:44:10|24.75|22.75|24.97|22.97|25.02|23.02|24.75|22.75|0
1643744660000|2022-02-01 19:44:20|25.11|23.11|25.11|23.11|25.11|23.11|25.06|23.06|0
1643744670000|2022-02-01 19:44:30|25.06|23.06|25|23|25.06|23.06|25|23|0
1643744680000|2022-02-01 19:44:40|25.06|23.06|25.02|23.02|25.06|23.06|25.02|23.02|0
1643744690000|2022-02-01 19:44:50|25.09|23.09|25.06|23.06|25.11|23.11|25.06|23.06|0
1643744700000|2022-02-01 19:45:00|25.11|23.11|25.02|23.02|25.11|23.11|25.02|23.02|0
1643744710000|2022-02-01 19:45:10|24.97|22.97|25.36|23.36|25.36|23.36|24.97|22.97|0
1643744720000|2022-02-01 19:45:20|25.2|23.2|25.18|23.18|25.2|23.2|25.15|23.15|0
1643744730000|2022-02-01 19:45:30|25.15|23.15|25.38|23.38|25.38|23.38|25.15|23.15|0
1643744740000|2022-02-01 19:45:40|25.47|23.47|25.52|23.52|25.52|23.52|25.47|23.47|0
1643744750000|2022-02-01 19:45:50|25.47|23.47|25.29|23.29|25.47|23.47|25.29|23.29|0
1643744760000|2022-02-01 19:46:00|25.34|23.34|25.34|23.34|25.34|23.34|25.29|23.29|0
1643744770000|2022-02-01 19:46:10|25.24|23.24|25.29|23.29|25.29|23.29|25.2|23.2|0
1643744780000|2022-02-01 19:46:20|25.2|23.2|25.15|23.15|25.2|23.2|25.15|23.15|0
1643744790000|2022-02-01 19:46:30|25.2|23.2|25.22|23.22|25.24|23.24|25.18|23.18|0
1643744800000|2022-02-01 19:46:40|25.24|23.24|25.2|23.2|25.34|23.34|25.2|23.2|0
1643744810000|2022-02-01 19:46:50|25.15|23.15|25.18|23.18|25.18|23.18|25.15|23.15|0
1643744820000|2022-02-01 19:47:00|25.15|23.15|25.11|23.11|25.15|23.15|25.11|23.11|0
1643744830000|2022-02-01 19:47:10|25.06|23.06|25.08|23.08|25.11|23.11|25.06|23.06|0
1643744840000|2022-02-01 19:47:20|25.06|23.06|25.06|23.06|25.06|23.06|25.02|23.02|0
1643744850000|2022-02-01 19:47:30|25.13|23.13|25.08|23.08|25.2|23.2|25.08|23.08|0
1643744860000|2022-02-01 19:47:40|25.06|23.06|25.06|23.06|25.06|23.06|24.97|22.97|0
1643744870000|2022-02-01 19:47:50|25.04|23.04|25.06|23.06|25.06|23.06|25.04|23.04|0
1643744880000|2022-02-01 19:48:00|25.15|23.15|25.06|23.06|25.15|23.15|25.06|23.06|0
1643744890000|2022-02-01 19:48:10|25.11|23.11|25.06|23.06|25.11|23.11|25.06|23.06|0
1643744900000|2022-02-01 19:48:20|25.11|23.11|25.11|23.11|25.15|23.15|25.11|23.11|0
1643744910000|2022-02-01 19:48:30|25.15|23.15|25.11|23.11|25.15|23.15|25.11|23.11|0
1643744920000|2022-02-01 19:48:40|25.06|23.06|24.84|22.84|25.06|23.06|24.84|22.84|0
1643744930000|2022-02-01 19:48:50|24.75|22.75|24.88|22.88|24.88|22.88|24.75|22.75|0
1643744940000|2022-02-01 19:49:00|24.93|22.93|25.06|23.06|25.06|23.06|24.93|22.93|0
1643744950000|2022-02-01 19:49:10|25.11|23.11|25.06|23.06|25.15|23.15|25.06|23.06|0
1643744960000|2022-02-01 19:49:20|25.11|23.11|25.15|23.15|25.15|23.15|25.11|23.11|0
1643744970000|2022-02-01 19:49:30|25.02|23.02|25.11|23.11|25.11|23.11|25.02|23.02|0
1643744980000|2022-02-01 19:49:40|25.06|23.06|25.11|23.11|25.11|23.11|25.06|23.06|0
1643744990000|2022-02-01 19:49:50|25.02|23.02|24.99|22.99|25.02|23.02|24.93|22.93|0
1643745000000|2022-02-01 19:50:00|24.95|22.95|24.97|22.97|24.97|22.97|24.84|22.84|0
1643745010000|2022-02-01 19:50:10|25.02|23.02|25.06|23.06|25.11|23.11|25.02|23.02|0
1643745020000|2022-02-01 19:50:20|25.11|23.11|25.02|23.02|25.11|23.11|25.02|23.02|0
1643745030000|2022-02-01 19:50:30|24.99|22.99|24.66|22.66|24.99|22.99|24.66|22.66|0
1643745040000|2022-02-01 19:50:40|24.7|22.7|24.72|22.72|24.79|22.79|24.7|22.7|0
1643745050000|2022-02-01 19:50:50|24.75|22.75|24.66|22.66|24.75|22.75|24.66|22.66|0
1643745060000|2022-02-01 19:51:00|24.48|22.48|24.39|22.39|24.48|22.48|24.26|22.26|0
1643745070000|2022-02-01 19:51:10|24.34|22.34|24.54|22.54|24.54|22.54|24.34|22.34|0
1643745080000|2022-02-01 19:51:20|24.61|22.61|24.68|22.68|24.7|22.7|24.61|22.61|0
1643745090000|2022-02-01 19:51:30|24.7|22.7|24.83|22.83|24.83|22.83|24.7|22.7|0
1643745100000|2022-02-01 19:51:40|24.79|22.79|24.79|22.79|24.88|22.88|24.79|22.79|0
1643745110000|2022-02-01 19:51:50|24.83|22.83|24.7|22.7|24.83|22.83|24.7|22.7|0
1643745120000|2022-02-01 19:52:00|24.77|22.77|24.83|22.83|24.83|22.83|24.77|22.77|0
1643745130000|2022-02-01 19:52:10|24.92|22.92|24.88|22.88|24.92|22.92|24.88|22.88|0
1643745140000|2022-02-01 19:52:20|24.92|22.92|24.95|22.95|25.01|23.01|24.92|22.92|0
1643745150000|2022-02-01 19:52:30|24.92|22.92|24.97|22.97|25.01|23.01|24.92|22.92|0
1643745160000|2022-02-01 19:52:40|25.01|23.01|24.97|22.97|25.01|23.01|24.92|22.92|0
1643745170000|2022-02-01 19:52:50|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1643745180000|2022-02-01 19:53:00|24.95|22.95|24.88|22.88|24.95|22.95|24.88|22.88|0
1643745190000|2022-02-01 19:53:10|24.72|22.72|24.88|22.88|24.88|22.88|24.72|22.72|0
1643745200000|2022-02-01 19:53:20|24.9|22.9|24.83|22.83|24.9|22.9|24.79|22.79|0
1643745210000|2022-02-01 19:53:30|24.79|22.79|24.83|22.83|24.83|22.83|24.74|22.74|0
1643745220000|2022-02-01 19:53:40|24.86|22.86|24.79|22.79|24.86|22.86|24.7|22.7|0
1643745230000|2022-02-01 19:53:50|24.77|22.77|24.74|22.74|24.77|22.77|24.74|22.74|0
1643745240000|2022-02-01 19:54:00|24.79|22.79|24.88|22.88|24.88|22.88|24.77|22.77|0
1643745250000|2022-02-01 19:54:10|24.92|22.92|24.88|22.88|24.97|22.97|24.83|22.83|0
1643745260000|2022-02-01 19:54:20|24.92|22.92|24.88|22.88|24.97|22.97|24.88|22.88|0
1643745270000|2022-02-01 19:54:30|24.92|22.92|24.97|22.97|24.97|22.97|24.88|22.88|0
1643745280000|2022-02-01 19:54:40|24.99|22.99|24.97|22.97|25.01|23.01|24.97|22.97|0
1643745290000|2022-02-01 19:54:50|24.83|22.83|24.9|22.9|24.94|22.94|24.83|22.83|0
1643745300000|2022-02-01 19:55:00|24.92|22.92|25.01|23.01|25.01|23.01|24.92|22.92|0
1643745310000|2022-02-01 19:55:10|25.15|23.15|25.13|23.13|25.19|23.19|25.13|23.13|0
1643745320000|2022-02-01 19:55:20|25.15|23.15|25.19|23.19|25.24|23.24|25.15|23.15|0
1643745340000|2022-02-01 19:55:40|25.29|23.29|25.33|23.33|25.33|23.33|25.29|23.29|0
1643745350000|2022-02-01 19:55:50|25.38|23.38|25.29|23.29|25.38|23.38|25.29|23.29|0
1643745360000|2022-02-01 19:56:00|25.24|23.24|25.19|23.19|25.24|23.24|25.17|23.17|0
1643745370000|2022-02-01 19:56:10|25.29|23.29|25.15|23.15|25.33|23.33|25.15|23.15|0
1643745380000|2022-02-01 19:56:20|25.24|23.24|25.19|23.19|25.24|23.24|25.1|23.1|0
1643745390000|2022-02-01 19:56:30|25.1|23.1|25.22|23.22|25.22|23.22|25.1|23.1|0
1643745400000|2022-02-01 19:56:40|25.19|23.19|25.15|23.15|25.19|23.19|25.15|23.15|0
1643745410000|2022-02-01 19:56:50|25.19|23.19|25.15|23.15|25.19|23.19|25.15|23.15|0
1643745420000|2022-02-01 19:57:00|24.74|22.74|24.7|22.7|24.81|22.81|24.7|22.7|0
1643745430000|2022-02-01 19:57:10|24.56|22.56|24.97|22.97|24.97|22.97|24.56|22.56|0
1643745440000|2022-02-01 19:57:20|24.94|22.94|24.97|22.97|25.01|23.01|24.88|22.88|0
1643745450000|2022-02-01 19:57:30|24.92|22.92|24.79|22.79|24.92|22.92|24.79|22.79|0
1643745460000|2022-02-01 19:57:40|24.92|22.92|24.92|22.92|24.94|22.94|24.92|22.92|0
1643745470000|2022-02-01 19:57:50|24.88|22.88|24.92|22.92|24.97|22.97|24.88|22.88|0
1643745480000|2022-02-01 19:58:00|24.88|22.88|24.97|22.97|25.06|23.06|24.88|22.88|0
1643745490000|2022-02-01 19:58:10|25.03|23.03|24.97|22.97|25.03|23.03|24.97|22.97|0
1643745500000|2022-02-01 19:58:20|25.01|23.01|25.06|23.06|25.06|23.06|25.01|23.01|0
1643745510000|2022-02-01 19:58:30|25.1|23.1|25.15|23.15|25.15|23.15|25.1|23.1|0
1643745520000|2022-02-01 19:58:40|25.1|23.1|25.15|23.15|25.15|23.15|25.1|23.1|0
1643745530000|2022-02-01 19:58:50|25.19|23.19|25.24|23.24|25.28|23.28|25.19|23.19|0
1643745540000|2022-02-01 19:59:00|25.26|23.26|25.17|23.17|25.28|23.28|25.15|23.15|0
1643745550000|2022-02-01 19:59:10|25.24|23.24|25.31|23.31|25.31|23.31|25.24|23.24|0
1643745560000|2022-02-01 19:59:20|25.33|23.33|25.31|23.31|25.33|23.33|25.28|23.28|0
1643745570000|2022-02-01 19:59:30|25.28|23.28|25.33|23.33|25.37|23.37|25.28|23.28|0
1643745580000|2022-02-01 19:59:40|25.24|23.24|25.21|23.21|25.28|23.28|25.21|23.21|0
1643745590000|2022-02-01 19:59:50|25.24|23.24|25.24|23.24|25.24|23.24|25.19|23.19|0
1643745600000|2022-02-01 20:00:00|25.15|23.15|25.06|23.06|25.19|23.19|25.06|23.06|0
1643745610000|2022-02-01 20:00:10|24.92|22.92|25.06|23.06|25.1|23.1|24.92|22.92|0
1643745620000|2022-02-01 20:00:20|25.1|23.1|25.1|23.1|25.1|23.1|25.06|23.06|0
1643745630000|2022-02-01 20:00:30|25.06|23.06|25.26|23.26|25.26|23.26|25.06|23.06|0
1643745640000|2022-02-01 20:00:40|25.42|23.42|25.51|23.51|25.51|23.51|25.42|23.42|0
1643745650000|2022-02-01 20:00:50|25.56|23.56|25.88|23.88|25.88|23.88|25.56|23.56|0
1643745660000|2022-02-01 20:01:00|25.93|23.93|26.21|24.21|26.21|24.21|25.88|23.88|0
1643745670000|2022-02-01 20:01:10|26.11|24.11|26.04|24.04|26.11|24.11|26.04|24.04|0
1643745680000|2022-02-01 20:01:20|25.97|23.97|26.14|24.14|26.14|24.14|25.97|23.97|0
1643745690000|2022-02-01 20:01:30|26.07|24.07|26.21|24.21|26.21|24.21|26.07|24.07|0
1643745700000|2022-02-01 20:01:40|26.11|24.11|26.21|24.21|26.21|24.21|26.11|24.11|0
1643745710000|2022-02-01 20:01:50|26.11|24.11|26.11|24.11|26.16|24.16|26.11|24.11|0
1643745720000|2022-02-01 20:02:00|26.21|24.21|26.21|24.21|26.23|24.23|26.16|24.16|0
1643745730000|2022-02-01 20:02:10|26.3|24.3|26.3|24.3|26.3|24.3|26.3|24.3|0
1643745740000|2022-02-01 20:02:20|26.63|24.63|26.73|24.73|26.73|24.73|26.63|24.63|0
1643745750000|2022-02-01 20:02:30|26.78|24.78|26.78|24.78|26.78|24.78|26.73|24.73|0
1643745760000|2022-02-01 20:02:40|26.92|24.92|27.01|25.01|27.06|25.06|26.92|24.92|0
1643745770000|2022-02-01 20:02:50|27.06|25.06|27.11|25.11|27.11|25.11|27.06|25.06|0
1643745780000|2022-02-01 20:03:00|27.09|25.09|27.16|25.16|27.16|25.16|27.09|25.09|0
1643745790000|2022-02-01 20:03:10|27.01|25.01|26.97|24.97|27.01|25.01|26.82|24.82|0
1643745800000|2022-02-01 20:03:20|26.87|24.87|26.87|24.87|26.92|24.92|26.87|24.87|0
1643745810000|2022-02-01 20:03:30|26.92|24.92|26.92|24.92|26.92|24.92|26.92|24.92|0
1643745820000|2022-02-01 20:03:40|26.77|24.77|26.73|24.73|26.77|24.77|26.73|24.73|0
1643745830000|2022-02-01 20:03:50|26.87|24.87|26.92|24.92|26.92|24.92|26.82|24.82|0
1643745840000|2022-02-01 20:04:00|26.97|24.97|27.06|25.06|27.11|25.11|26.97|24.97|0
1643745850000|2022-02-01 20:04:10|27.01|25.01|27.06|25.06|27.11|25.11|27.01|25.01|0
1643745860000|2022-02-01 20:04:20|27.16|25.16|27.16|25.16|27.16|25.16|27.11|25.11|0
1643745870000|2022-02-01 20:04:30|27.3|25.3|27.3|25.3|27.33|25.33|27.3|25.3|0
1643745880000|2022-02-01 20:04:40|27.33|25.33|27.4|25.4|27.4|25.4|27.33|25.33|0
1643745890000|2022-02-01 20:04:50|27.35|25.35|27.35|25.35|27.45|25.45|27.35|25.35|0
1643745900000|2022-02-01 20:05:00|27.16|25.16|26.82|24.82|27.16|25.16|26.82|24.82|0
1643745910000|2022-02-01 20:05:10|26.87|24.87|27.16|25.16|27.16|25.16|26.87|24.87|0
1643745920000|2022-02-01 20:05:20|27.06|25.06|26.97|24.97|27.06|25.06|26.97|24.97|0
1643745930000|2022-02-01 20:05:30|27.06|25.06|27.06|25.06|27.06|25.06|27.01|25.01|0
1643745940000|2022-02-01 20:05:40|27.11|25.11|27.18|25.18|27.25|25.25|27.11|25.11|0
1643745950000|2022-02-01 20:05:50|27.21|25.21|27.35|25.35|27.35|25.35|27.21|25.21|0
1643745960000|2022-02-01 20:06:00|27.45|25.45|27.4|25.4|27.45|25.45|27.4|25.4|0
1643745970000|2022-02-01 20:06:10|27.5|25.5|27.74|25.74|27.74|25.74|27.5|25.5|0
1643745980000|2022-02-01 20:06:20|27.69|25.69|27.74|25.74|27.79|25.79|27.69|25.69|0
1643745990000|2022-02-01 20:06:30|27.79|25.79|26.66|24.66|28.43|26.43|26.66|24.66|0
1643746000000|2022-02-01 20:06:40|26.61|24.61|26.73|24.73|26.73|24.73|26.61|24.61|0
1643746010000|2022-02-01 20:06:50|26.68|24.68|26.71|24.71|26.76|24.76|26.68|24.68|0
1643746020000|2022-02-01 20:07:00|26.66|24.66|25.95|23.95|26.71|24.71|25.95|23.95|0
1643746030000|2022-02-01 20:07:10|25.9|23.9|25.99|23.99|26.14|24.14|25.9|23.9|0
1643746040000|2022-02-01 20:07:20|26.09|24.09|25.95|23.95|26.09|24.09|25.95|23.95|0
1643746050000|2022-02-01 20:07:30|26.28|24.28|26.37|24.37|26.42|24.42|26.28|24.28|0
1643746060000|2022-02-01 20:07:40|26.42|24.42|26.13|24.13|26.42|24.42|26.13|24.13|0
1643746070000|2022-02-01 20:07:50|26.18|24.18|26.09|24.09|26.18|24.18|26.09|24.09|0
1643746080000|2022-02-01 20:08:00|26.11|24.11|26.18|24.18|26.23|24.23|26.11|24.11|0
1643746090000|2022-02-01 20:08:10|26.09|24.09|26.18|24.18|26.18|24.18|26.09|24.09|0
1643746100000|2022-02-01 20:08:20|26.23|24.23|26.32|24.32|26.32|24.32|26.23|24.23|0
1643746110000|2022-02-01 20:08:30|26.37|24.37|26.3|24.3|26.37|24.37|26.3|24.3|0
1643746120000|2022-02-01 20:08:40|26.37|24.37|26.42|24.42|26.42|24.42|26.37|24.37|0
1643746130000|2022-02-01 20:08:50|26.37|24.37|26.42|24.42|26.47|24.47|26.37|24.37|0
1643746140000|2022-02-01 20:09:00|26.37|24.37|26.35|24.35|26.37|24.37|26.28|24.28|0
1643746150000|2022-02-01 20:09:10|26.44|24.44|26.56|24.56|26.56|24.56|26.44|24.44|0
1643746160000|2022-02-01 20:09:20|26.51|24.51|26.56|24.56|26.56|24.56|26.51|24.51|0
1643746170000|2022-02-01 20:09:30|26.61|24.61|26.66|24.66|26.66|24.66|26.61|24.61|0
1643746180000|2022-02-01 20:09:40|26.61|24.61|26.8|24.8|26.8|24.8|26.61|24.61|0
1643746190000|2022-02-01 20:09:50|26.75|24.75|26.85|24.85|26.9|24.9|26.75|24.75|0
1643746200000|2022-02-01 20:10:00|26.8|24.8|26.66|24.66|26.8|24.8|26.66|24.66|0
1643746210000|2022-02-01 20:10:10|26.71|24.71|26.78|24.78|26.8|24.8|26.71|24.71|0
1643746220000|2022-02-01 20:10:20|26.75|24.75|26.71|24.71|26.75|24.75|26.71|24.71|0
1643746230000|2022-02-01 20:10:30|26.61|24.61|26.47|24.47|26.61|24.61|26.47|24.47|0
1643746240000|2022-02-01 20:10:40|26.49|24.49|26.51|24.51|26.56|24.56|26.49|24.49|0
1643746250000|2022-02-01 20:10:50|26.56|24.56|26.51|24.51|26.56|24.56|26.51|24.51|0
1643746260000|2022-02-01 20:11:00|26.04|24.04|26.08|24.08|26.08|24.08|25.99|23.99|0
1643746270000|2022-02-01 20:11:10|26.01|24.01|25.82|23.82|26.01|24.01|25.82|23.82|0
1643746280000|2022-02-01 20:11:20|25.8|23.8|25.8|23.8|25.8|23.8|25.71|23.71|0
1643746290000|2022-02-01 20:11:30|25.66|23.66|25.85|23.85|25.85|23.85|25.66|23.66|0
1643746300000|2022-02-01 20:11:40|25.92|23.92|25.92|23.92|25.92|23.92|25.85|23.85|0
1643746310000|2022-02-01 20:11:50|25.89|23.89|25.94|23.94|25.94|23.94|25.89|23.89|0
1643746320000|2022-02-01 20:12:00|25.99|23.99|26.13|24.13|26.18|24.18|25.99|23.99|0
1643746330000|2022-02-01 20:12:10|26.15|24.15|26.15|24.15|26.18|24.18|26.15|24.15|0
1643746340000|2022-02-01 20:12:20|26.18|24.18|26.23|24.23|26.23|24.23|26.18|24.18|0
1643746350000|2022-02-01 20:12:30|26.13|24.13|26.13|24.13|26.15|24.15|26.13|24.13|0
1643746360000|2022-02-01 20:12:40|26.11|24.11|26.13|24.13|26.18|24.18|26.11|24.11|0
1643746370000|2022-02-01 20:12:50|26.25|24.25|26.27|24.27|26.27|24.27|26.23|24.23|0
1643746380000|2022-02-01 20:13:00|26.22|24.22|25.8|23.8|26.22|24.22|25.8|23.8|0
1643746390000|2022-02-01 20:13:10|25.85|23.85|25.7|23.7|25.85|23.85|25.7|23.7|0
1643746400000|2022-02-01 20:13:20|25.73|23.73|25.8|23.8|25.8|23.8|25.7|23.7|0
1643746410000|2022-02-01 20:13:30|25.85|23.85|25.85|23.85|25.94|23.94|25.85|23.85|0
1643746420000|2022-02-01 20:13:40|25.87|23.87|25.87|23.87|25.89|23.89|25.85|23.85|0
1643746430000|2022-02-01 20:13:50|25.85|23.85|25.87|23.87|25.87|23.87|25.85|23.85|0
1643746440000|2022-02-01 20:14:00|25.91|23.91|25.99|23.99|26.03|24.03|25.91|23.91|0
1643746450000|2022-02-01 20:14:10|25.94|23.94|25.89|23.89|25.99|23.99|25.89|23.89|0
1643746460000|2022-02-01 20:14:20|25.94|23.94|25.94|23.94|25.99|23.99|25.89|23.89|0
1643746470000|2022-02-01 20:14:30|26.03|24.03|26.08|24.08|26.08|24.08|26.03|24.03|0
1643746480000|2022-02-01 20:14:40|26.03|24.03|26.08|24.08|26.08|24.08|26.03|24.03|0
1643746490000|2022-02-01 20:14:50|26.03|24.03|25.99|23.99|26.08|24.08|25.99|23.99|0
1643746500000|2022-02-01 20:15:00|26.03|24.03|25.94|23.94|26.03|24.03|25.89|23.89|0
1643746510000|2022-02-01 20:15:10|25.84|23.84|26.08|24.08|26.08|24.08|25.84|23.84|0
1643746520000|2022-02-01 20:15:20|26.13|24.13|26.13|24.13|26.13|24.13|26.08|24.08|0
1643746530000|2022-02-01 20:15:30|26.18|24.18|26.1|24.1|26.18|24.18|26.1|24.1|0
1643746540000|2022-02-01 20:15:40|25.84|23.84|25.84|23.84|25.99|23.99|25.84|23.84|0
1643746550000|2022-02-01 20:15:50|25.89|23.89|25.89|23.89|25.89|23.89|25.89|23.89|0
1643746560000|2022-02-01 20:16:00|25.94|23.94|25.8|23.8|25.94|23.94|25.8|23.8|0
1643746570000|2022-02-01 20:16:10|25.56|23.56|25.61|23.61|25.66|23.66|25.56|23.56|0
1643746580000|2022-02-01 20:16:20|25.66|23.66|25.8|23.8|25.8|23.8|25.66|23.66|0
1643746590000|2022-02-01 20:16:30|25.84|23.84|25.56|23.56|25.89|23.89|25.56|23.56|0
1643746600000|2022-02-01 20:16:40|25.66|23.66|25.61|23.61|25.7|23.7|25.61|23.61|0
1643746610000|2022-02-01 20:16:50|25.52|23.52|25.66|23.66|25.66|23.66|25.52|23.52|0
1643746620000|2022-02-01 20:17:00|25.61|23.61|25.66|23.66|25.66|23.66|25.56|23.56|0
1643746630000|2022-02-01 20:17:10|25.94|23.94|25.89|23.89|25.94|23.94|25.84|23.84|0
1643746640000|2022-02-01 20:17:20|25.87|23.87|25.84|23.84|25.89|23.89|25.84|23.84|0
1643746650000|2022-02-01 20:17:30|25.89|23.89|25.89|23.89|25.89|23.89|25.84|23.84|0
1643746660000|2022-02-01 20:17:40|25.94|23.94|25.98|23.98|25.98|23.98|25.91|23.91|0
1643746670000|2022-02-01 20:17:50|25.96|23.96|25.96|23.96|25.96|23.96|25.94|23.94|0
1643746680000|2022-02-01 20:18:00|26.03|24.03|25.98|23.98|26.08|24.08|25.98|23.98|0
1643746690000|2022-02-01 20:18:10|26.03|24.03|25.91|23.91|26.03|24.03|25.91|23.91|0
1643746700000|2022-02-01 20:18:20|25.94|23.94|25.87|23.87|25.94|23.94|25.84|23.84|0
1643746710000|2022-02-01 20:18:30|25.98|23.98|25.96|23.96|26.08|24.08|25.96|23.96|0
1643746720000|2022-02-01 20:18:40|25.89|23.89|25.98|23.98|26.03|24.03|25.89|23.89|0
1643746730000|2022-02-01 20:18:50|26.01|24.01|25.98|23.98|26.01|24.01|25.98|23.98|0
1643746740000|2022-02-01 20:19:00|26.03|24.03|26.03|24.03|26.03|24.03|25.98|23.98|0
1643746750000|2022-02-01 20:19:10|25.98|23.98|25.94|23.94|25.98|23.98|25.89|23.89|0
1643746760000|2022-02-01 20:19:20|26.05|24.05|25.94|23.94|26.05|24.05|25.89|23.89|0
1643746770000|2022-02-01 20:19:30|25.98|23.98|26.03|24.03|26.03|24.03|25.98|23.98|0
1643746780000|2022-02-01 20:19:40|25.98|23.98|25.98|23.98|26.03|24.03|25.98|23.98|0
1643746790000|2022-02-01 20:19:50|26.01|24.01|26.03|24.03|26.08|24.08|26.01|24.01|0
1643746800000|2022-02-01 20:20:00|26.13|24.13|26.32|24.32|26.36|24.36|26.13|24.13|0
1643746810000|2022-02-01 20:20:10|26.27|24.27|26.51|24.51|26.51|24.51|26.27|24.27|0
1643746820000|2022-02-01 20:20:20|26.44|24.44|26.44|24.44|26.44|24.44|26.44|24.44|0
1643746830000|2022-02-01 20:20:30|26.46|24.46|26.36|24.36|26.46|24.46|26.36|24.36|0
1643746840000|2022-02-01 20:20:40|26.32|24.32|26.17|24.17|26.32|24.32|26.08|24.08|0
1643746850000|2022-02-01 20:20:50|26.32|24.32|26.36|24.36|26.36|24.36|26.32|24.32|0
1643746860000|2022-02-01 20:21:00|26.51|24.51|26.51|24.51|26.51|24.51|26.41|24.41|0
1643746870000|2022-02-01 20:21:10|26.56|24.56|26.6|24.6|26.6|24.6|26.56|24.56|0
1643746880000|2022-02-01 20:21:20|26.56|24.56|26.65|24.65|26.65|24.65|26.56|24.56|0
1643746890000|2022-02-01 20:21:30|26.7|24.7|26.68|24.68|26.7|24.7|26.65|24.65|0
1643746900000|2022-02-01 20:21:40|26.7|24.7|26.72|24.72|26.72|24.72|26.65|24.65|0
1643746910000|2022-02-01 20:21:50|26.75|24.75|26.65|24.65|26.75|24.75|26.65|24.65|0
1643746920000|2022-02-01 20:22:00|26.51|24.51|26.56|24.56|26.56|24.56|26.51|24.51|0
1643746930000|2022-02-01 20:22:10|26.51|24.51|26.56|24.56|26.56|24.56|26.36|24.36|0
1643746940000|2022-02-01 20:22:20|26.6|24.6|26.68|24.68|26.68|24.68|26.6|24.6|0
1643746950000|2022-02-01 20:22:30|26.65|24.65|26.51|24.51|26.65|24.65|26.41|24.41|0
1643746960000|2022-02-01 20:22:40|26.6|24.6|26.7|24.7|26.7|24.7|26.6|24.6|0
1643746970000|2022-02-01 20:22:50|26.65|24.65|26.7|24.7|26.7|24.7|26.65|24.65|0
1643746980000|2022-02-01 20:23:00|26.65|24.65|26.7|24.7|26.7|24.7|26.65|24.65|0
1643746990000|2022-02-01 20:23:10|26.65|24.65|26.7|24.7|26.7|24.7|26.65|24.65|0
1643747000000|2022-02-01 20:23:20|26.65|24.65|26.65|24.65|26.7|24.7|26.65|24.65|0
1643747010000|2022-02-01 20:23:30|26.7|24.7|26.67|24.67|26.7|24.7|26.65|24.65|0
1643747020000|2022-02-01 20:23:40|26.6|24.6|26.65|24.65|26.65|24.65|26.6|24.6|0
1643747030000|2022-02-01 20:23:50|26.6|24.6|26.6|24.6|26.65|24.65|26.6|24.6|0
1643747040000|2022-02-01 20:24:00|26.55|24.55|26.46|24.46|26.55|24.55|26.46|24.46|0
1643747050000|2022-02-01 20:24:10|26.55|24.55|26.7|24.7|26.7|24.7|26.51|24.51|0
1643747060000|2022-02-01 20:24:20|26.65|24.65|26.7|24.7|26.7|24.7|26.65|24.65|0
1643747070000|2022-02-01 20:24:30|26.65|24.65|26.7|24.7|26.7|24.7|26.65|24.65|0
1643747080000|2022-02-01 20:24:40|26.67|24.67|26.89|24.89|26.89|24.89|26.67|24.67|0
1643747090000|2022-02-01 20:24:50|26.92|24.92|26.94|24.94|26.94|24.94|26.89|24.89|0
1643747100000|2022-02-01 20:25:00|26.89|24.89|26.94|24.94|26.99|24.99|26.89|24.89|0
1643747110000|2022-02-01 20:25:10|26.99|24.99|27.04|25.04|27.04|25.04|26.99|24.99|0
1643747120000|2022-02-01 20:25:20|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1643747130000|2022-02-01 20:25:30|26.94|24.94|26.7|24.7|26.94|24.94|26.7|24.7|0
1643747140000|2022-02-01 20:25:40|26.75|24.75|26.51|24.51|26.75|24.75|26.51|24.51|0
1643747150000|2022-02-01 20:25:50|26.46|24.46|26.55|24.55|26.55|24.55|26.46|24.46|0
1643747160000|2022-02-01 20:26:00|26.58|24.58|26.31|24.31|26.58|24.58|26.31|24.31|0
1643747170000|2022-02-01 20:26:10|26.36|24.36|26.36|24.36|26.36|24.36|26.31|24.31|0
1643747180000|2022-02-01 20:26:20|26.46|24.46|26.94|24.94|26.94|24.94|26.46|24.46|0
1643747190000|2022-02-01 20:26:30|26.89|24.89|26.89|24.89|26.89|24.89|26.8|24.8|0
1643747200000|2022-02-01 20:26:40|26.87|24.87|26.8|24.8|26.87|24.87|26.75|24.75|0
1643747210000|2022-02-01 20:26:50|26.84|24.84|26.89|24.89|26.89|24.89|26.84|24.84|0
1643747220000|2022-02-01 20:27:00|26.84|24.84|26.79|24.79|26.84|24.84|26.79|24.79|0
1643747230000|2022-02-01 20:27:10|26.65|24.65|26.75|24.75|26.75|24.75|26.65|24.65|0
1643747240000|2022-02-01 20:27:20|26.82|24.82|26.84|24.84|26.84|24.84|26.82|24.82|0
1643747250000|2022-02-01 20:27:30|26.79|24.79|26.82|24.82|26.82|24.82|26.79|24.79|0
1643747260000|2022-02-01 20:27:40|26.84|24.84|26.84|24.84|26.84|24.84|26.79|24.79|0
1643747270000|2022-02-01 20:27:50|26.89|24.89|26.84|24.84|26.89|24.89|26.82|24.82|0
1643747280000|2022-02-01 20:28:00|26.82|24.82|26.99|24.99|26.99|24.99|26.82|24.82|0
1643747290000|2022-02-01 20:28:10|26.94|24.94|27.09|25.09|27.14|25.14|26.94|24.94|0
1643747300000|2022-02-01 20:28:20|27.14|25.14|27.18|25.18|27.26|25.26|27.14|25.14|0
1643747310000|2022-02-01 20:28:30|27.23|25.23|27.33|25.33|27.33|25.33|27.23|25.23|0
1643747320000|2022-02-01 20:28:40|27.38|25.38|27.33|25.33|27.38|25.38|27.33|25.33|0
1643747330000|2022-02-01 20:28:50|27.38|25.38|27.48|25.48|27.48|25.48|27.38|25.38|0
1643747340000|2022-02-01 20:29:00|27.53|25.53|27.53|25.53|27.6|25.6|27.53|25.53|0
1643747350000|2022-02-01 20:29:10|27.38|25.38|27.33|25.33|27.38|25.38|27.28|25.28|0
1643747360000|2022-02-01 20:29:20|27.36|25.36|27.38|25.38|27.45|25.45|27.36|25.36|0
1643747370000|2022-02-01 20:29:30|27.48|25.48|27.43|25.43|27.48|25.48|27.38|25.38|0
1643747380000|2022-02-01 20:29:40|27.38|25.38|27.33|25.33|27.38|25.38|27.33|25.33|0
1643747390000|2022-02-01 20:29:50|27.38|25.38|27.33|25.33|27.43|25.43|27.33|25.33|0
1643747400000|2022-02-01 20:30:00|27.38|25.38|27.58|25.58|27.58|25.58|27.38|25.38|0
1643747410000|2022-02-01 20:30:10|27.73|25.73|27.78|25.78|27.78|25.78|27.73|25.73|0
1643747420000|2022-02-01 20:30:20|27.88|25.88|27.78|25.78|27.93|25.93|27.78|25.78|0
1643747430000|2022-02-01 20:30:30|27.68|25.68|27.68|25.68|27.68|25.68|27.63|25.63|0
1643747440000|2022-02-01 20:30:40|27.73|25.73|27.73|25.73|27.73|25.73|27.73|25.73|0
1643747450000|2022-02-01 20:30:50|27.68|25.68|27.78|25.78|27.78|25.78|27.68|25.68|0
1643747460000|2022-02-01 20:31:00|27.98|25.98|27.8|25.8|28.08|26.08|27.8|25.8|0
1643747470000|2022-02-01 20:31:10|27.83|25.83|28.2|26.2|28.2|26.2|27.83|25.83|0
1643747480000|2022-02-01 20:31:20|28.18|26.18|28.08|26.08|28.18|26.18|28.08|26.08|0
1643747490000|2022-02-01 20:31:30|28.13|26.13|28.13|26.13|28.13|26.13|28.08|26.08|0
1643747500000|2022-02-01 20:31:40|28.08|26.08|28.05|26.05|28.1|26.1|28.05|26.05|0
1643747510000|2022-02-01 20:31:50|28.03|26.03|27.93|25.93|28.08|26.08|27.93|25.93|0
1643747520000|2022-02-01 20:32:00|27.98|25.98|28.03|26.03|28.03|26.03|27.98|25.98|0
1643747530000|2022-02-01 20:32:10|27.98|25.98|27.98|25.98|27.98|25.98|27.93|25.93|0
1643747540000|2022-02-01 20:32:20|28.08|26.08|28.13|26.13|28.13|26.13|28.08|26.08|0
1643747550000|2022-02-01 20:32:30|28.18|26.18|28.38|26.38|28.38|26.38|28.18|26.18|0
1643747560000|2022-02-01 20:32:40|28.33|26.33|28.33|26.33|28.38|26.38|28.33|26.33|0
1643747570000|2022-02-01 20:32:50|28.38|26.38|28.38|26.38|28.38|26.38|28.33|26.33|0
1643747580000|2022-02-01 20:33:00|28.28|26.28|28.23|26.23|28.28|26.28|28.18|26.18|0
1643747590000|2022-02-01 20:33:10|28.13|26.13|28.03|26.03|28.13|26.13|28.03|26.03|0
1643747600000|2022-02-01 20:33:20|28.08|26.08|28.08|26.08|28.08|26.08|28.03|26.03|0
1643747610000|2022-02-01 20:33:30|28.13|26.13|28.13|26.13|28.13|26.13|28.08|26.08|0
1643747620000|2022-02-01 20:33:40|28.08|26.08|28.03|26.03|28.08|26.08|28.03|26.03|0
1643747630000|2022-02-01 20:33:50|27.98|25.98|27.88|25.88|27.98|25.98|27.73|25.73|0
1643747640000|2022-02-01 20:34:00|27.83|25.83|27.88|25.88|27.88|25.88|27.83|25.83|0
1643747650000|2022-02-01 20:34:10|27.83|25.83|27.83|25.83|27.83|25.83|27.73|25.73|0
1643747660000|2022-02-01 20:34:20|27.78|25.78|27.73|25.73|27.78|25.78|27.73|25.73|0
1643747670000|2022-02-01 20:34:30|27.68|25.68|27.73|25.73|27.73|25.73|27.68|25.68|0
1643747680000|2022-02-01 20:34:40|27.83|25.83|27.88|25.88|27.88|25.88|27.83|25.83|0
1643747690000|2022-02-01 20:34:50|27.93|25.93|27.98|25.98|27.98|25.98|27.93|25.93|0
1643747700000|2022-02-01 20:35:00|27.93|25.93|27.83|25.83|27.93|25.93|27.83|25.83|0
1643747710000|2022-02-01 20:35:10|27.68|25.68|27.68|25.68|27.73|25.73|27.68|25.68|0
1643747720000|2022-02-01 20:35:20|27.65|25.65|27.77|25.77|27.82|25.82|27.65|25.65|0
1643747730000|2022-02-01 20:35:30|27.72|25.72|27.72|25.72|27.72|25.72|27.68|25.68|0
1643747740000|2022-02-01 20:35:40|27.63|25.63|27.63|25.63|27.63|25.63|27.55|25.55|0
1643747750000|2022-02-01 20:35:50|27.67|25.67|27.67|25.67|27.67|25.67|27.53|25.53|0
1643747760000|2022-02-01 20:36:00|27.72|25.72|27.72|25.72|27.77|25.77|27.72|25.72|0
1643747770000|2022-02-01 20:36:10|27.77|25.77|27.87|25.87|27.87|25.87|27.77|25.77|0
1643747780000|2022-02-01 20:36:20|27.92|25.92|27.87|25.87|27.92|25.92|27.82|25.82|0
1643747790000|2022-02-01 20:36:30|27.92|25.92|28.18|26.18|28.18|26.18|27.92|25.92|0
1643747800000|2022-02-01 20:36:40|28.13|26.13|28.18|26.18|28.18|26.18|28.07|26.07|0
1643747810000|2022-02-01 20:36:50|28.23|26.23|28.18|26.18|28.23|26.23|28.18|26.18|0
1643747820000|2022-02-01 20:37:00|28.07|26.07|27.87|25.87|28.07|26.07|27.87|25.87|0
1643747830000|2022-02-01 20:37:10|27.97|25.97|27.92|25.92|27.97|25.97|27.92|25.92|0
1643747840000|2022-02-01 20:37:20|27.97|25.97|27.92|25.92|27.97|25.97|27.87|25.87|0
1643747850000|2022-02-01 20:37:30|27.9|25.9|27.77|25.77|27.9|25.9|27.77|25.77|0
1643747860000|2022-02-01 20:37:40|27.62|25.62|27.72|25.72|27.72|25.72|27.57|25.57|0
1643747870000|2022-02-01 20:37:50|27.67|25.67|27.82|25.82|27.87|25.87|27.67|25.67|0
1643747880000|2022-02-01 20:38:00|27.77|25.77|27.77|25.77|27.87|25.87|27.77|25.77|0
1643747890000|2022-02-01 20:38:10|27.67|25.67|27.43|25.43|27.67|25.67|27.43|25.43|0
1643747900000|2022-02-01 20:38:20|27.38|25.38|27.38|25.38|27.4|25.4|27.38|25.38|0
1643747910000|2022-02-01 20:38:30|27.43|25.43|27.38|25.38|27.47|25.47|27.38|25.38|0
1643747920000|2022-02-01 20:38:40|27.33|25.33|27.13|25.13|27.33|25.33|27.08|25.08|0
1643747930000|2022-02-01 20:38:50|26.98|24.98|26.64|24.64|27.08|25.08|26.64|24.64|0
1643747940000|2022-02-01 20:39:00|26.84|24.84|26.79|24.79|26.84|24.84|26.79|24.79|0
1643747950000|2022-02-01 20:39:10|26.74|24.74|26.69|24.69|26.79|24.79|26.69|24.69|0
1643747960000|2022-02-01 20:39:20|26.5|24.5|26.59|24.59|26.64|24.64|26.5|24.5|0
1643747970000|2022-02-01 20:39:30|26.74|24.74|26.76|24.76|26.76|24.76|26.69|24.69|0
1643747980000|2022-02-01 20:39:40|26.64|24.64|26.45|24.45|26.69|24.69|26.45|24.45|0
1643747990000|2022-02-01 20:39:50|26.55|24.55|26.55|24.55|26.55|24.55|26.5|24.5|0
1643748000000|2022-02-01 20:40:00|26.69|24.69|26.55|24.55|26.69|24.69|26.5|24.5|0
1643748010000|2022-02-01 20:40:10|26.59|24.59|26.5|24.5|26.64|24.64|26.5|24.5|0
1643748020000|2022-02-01 20:40:20|26.55|24.55|26.55|24.55|26.59|24.59|26.55|24.55|0
1643748030000|2022-02-01 20:40:30|26.64|24.64|26.69|24.69|26.69|24.69|26.59|24.59|0
1643748040000|2022-02-01 20:40:40|26.84|24.84|26.84|24.84|26.88|24.88|26.84|24.84|0
1643748050000|2022-02-01 20:40:50|26.79|24.79|26.79|24.79|26.79|24.79|26.74|24.74|0
1643748060000|2022-02-01 20:41:00|26.84|24.84|27.03|25.03|27.03|25.03|26.84|24.84|0
1643748070000|2022-02-01 20:41:10|26.91|24.91|26.88|24.88|26.93|24.93|26.88|24.88|0
1643748080000|2022-02-01 20:41:20|26.98|24.98|27.18|25.18|27.18|25.18|26.93|24.93|0
1643748090000|2022-02-01 20:41:30|27.08|25.08|27.13|25.13|27.13|25.13|27.08|25.08|0
1643748100000|2022-02-01 20:41:40|27.15|25.15|27.18|25.18|27.18|25.18|27.13|25.13|0
1643748110000|2022-02-01 20:41:50|27.15|25.15|27.23|25.23|27.23|25.23|27.13|25.13|0
1643748120000|2022-02-01 20:42:00|27.37|25.37|27.47|25.47|27.52|25.52|27.37|25.37|0
1643748130000|2022-02-01 20:42:10|27.42|25.42|27.47|25.47|27.47|25.47|27.42|25.42|0
1643748140000|2022-02-01 20:42:20|27.52|25.52|27.45|25.45|27.57|25.57|27.45|25.45|0
1643748150000|2022-02-01 20:42:30|27.52|25.52|27.47|25.47|27.57|25.57|27.47|25.47|0
1643748160000|2022-02-01 20:42:40|27.42|25.42|27.52|25.52|27.52|25.52|27.42|25.42|0
1643748170000|2022-02-01 20:42:50|27.6|25.6|27.57|25.57|27.6|25.6|27.57|25.57|0
1643748180000|2022-02-01 20:43:00|27.67|25.67|27.72|25.72|27.72|25.72|27.62|25.62|0
1643748190000|2022-02-01 20:43:10|27.82|25.82|27.82|25.82|27.82|25.82|27.77|25.77|0
1643748200000|2022-02-01 20:43:20|27.77|25.77|27.77|25.77|27.87|25.87|27.77|25.77|0
1643748210000|2022-02-01 20:43:30|27.82|25.82|27.87|25.87|27.87|25.87|27.72|25.72|0
1643748220000|2022-02-01 20:43:40|27.92|25.92|27.97|25.97|27.97|25.97|27.92|25.92|0
1643748230000|2022-02-01 20:43:50|28.02|26.02|27.99|25.99|28.02|26.02|27.99|25.99|0
1643748240000|2022-02-01 20:44:00|28.12|26.12|28.12|26.12|28.17|26.17|28.12|26.12|0
1643748250000|2022-02-01 20:44:10|28.07|26.07|28.12|26.12|28.12|26.12|28.07|26.07|0
1643748260000|2022-02-01 20:44:20|28.07|26.07|28.07|26.07|28.07|26.07|27.97|25.97|0
1643748270000|2022-02-01 20:44:30|27.97|25.97|28.02|26.02|28.02|26.02|27.97|25.97|0
1643748280000|2022-02-01 20:44:40|27.97|25.97|27.97|25.97|28.02|26.02|27.97|25.97|0
1643748290000|2022-02-01 20:44:50|28.07|26.07|27.87|25.87|28.07|26.07|27.87|25.87|0
1643748300000|2022-02-01 20:45:00|28.02|26.02|27.77|25.77|28.02|26.02|27.77|25.77|0
1643748310000|2022-02-01 20:45:10|27.82|25.82|28.12|26.12|28.17|26.17|27.82|25.82|0
1643748320000|2022-02-01 20:45:20|28.17|26.17|28.53|26.53|28.53|26.53|28.17|26.17|0
1643748330000|2022-02-01 20:45:30|28.58|26.58|28.73|26.73|28.73|26.73|28.58|26.58|0
1643748340000|2022-02-01 20:45:40|28.63|26.63|28.68|26.68|28.68|26.68|28.63|26.63|0
1643748350000|2022-02-01 20:45:50|28.63|26.63|28.68|26.68|28.68|26.68|28.58|26.58|0
1643748360000|2022-02-01 20:46:00|28.7|26.7|28.27|26.27|28.73|26.73|28.27|26.27|0
1643748370000|2022-02-01 20:46:10|28.02|26.02|28.17|26.17|28.17|26.17|27.82|25.82|0
1643748380000|2022-02-01 20:46:20|28.07|26.07|28.22|26.22|28.27|26.27|28.07|26.07|0
1643748390000|2022-02-01 20:46:30|28.19|26.19|28.07|26.07|28.27|26.27|28.07|26.07|0
1643748400000|2022-02-01 20:46:40|28.12|26.12|28.22|26.22|28.22|26.22|28.12|26.12|0
1643748410000|2022-02-01 20:46:50|28.27|26.27|28.27|26.27|28.27|26.27|28.27|26.27|0
1643748420000|2022-02-01 20:47:00|28.22|26.22|28.07|26.07|28.22|26.22|28.07|26.07|0
1643748430000|2022-02-01 20:47:10|28.02|26.02|28.07|26.07|28.07|26.07|28.02|26.02|0
1643748440000|2022-02-01 20:47:20|28.12|26.12|28.02|26.02|28.12|26.12|28.02|26.02|0
1643748450000|2022-02-01 20:47:30|28.07|26.07|28.37|26.37|28.37|26.37|28.07|26.07|0
1643748460000|2022-02-01 20:47:40|28.3|26.3|28.47|26.47|28.47|26.47|28.3|26.3|0
1643748470000|2022-02-01 20:47:50|28.45|26.45|28.52|26.52|28.52|26.52|28.42|26.42|0
1643748480000|2022-02-01 20:48:00|28.58|26.58|28.42|26.42|28.58|26.58|28.42|26.42|0
1643748490000|2022-02-01 20:48:10|28.35|26.35|28.32|26.32|28.4|26.4|28.22|26.22|0
1643748500000|2022-02-01 20:48:20|28.27|26.27|28.17|26.17|28.27|26.27|28.17|26.17|0
1643748510000|2022-02-01 20:48:30|28.27|26.27|28.32|26.32|28.42|26.42|28.27|26.27|0
1643748520000|2022-02-01 20:48:40|28.35|26.35|28.52|26.52|28.58|26.58|28.27|26.27|0
1643748530000|2022-02-01 20:48:50|28.58|26.58|28.68|26.68|28.68|26.68|28.55|26.55|0
1643748540000|2022-02-01 20:49:00|28.55|26.55|28.58|26.58|28.68|26.68|28.52|26.52|0
1643748550000|2022-02-01 20:49:10|28.73|26.73|28.73|26.73|28.73|26.73|28.68|26.68|0
1643748560000|2022-02-01 20:49:20|28.68|26.68|28.99|26.99|28.99|26.99|28.68|26.68|0
1643748570000|2022-02-01 20:49:30|29.04|27.04|28.93|26.93|29.04|27.04|28.93|26.93|0
1643748580000|2022-02-01 20:49:40|28.83|26.83|29.04|27.04|29.04|27.04|28.83|26.83|0
1643748590000|2022-02-01 20:49:50|29.09|27.09|29.19|27.19|29.24|27.24|29.04|27.04|0
1643748600000|2022-02-01 20:50:00|29.48|27.48|29.4|27.4|29.51|27.51|29.35|27.35|0
1643748610000|2022-02-01 20:50:10|29.51|27.51|29.48|27.48|29.72|27.72|29.48|27.48|0
1643748620000|2022-02-01 20:50:20|29.51|27.51|29.09|27.09|29.51|27.51|28.93|26.93|0
1643748630000|2022-02-01 20:50:30|29.04|27.04|28.74|26.74|29.04|27.04|28.74|26.74|0
1643748640000|2022-02-01 20:50:40|28.66|26.66|28.84|26.84|28.84|26.84|28.64|26.64|0
1643748650000|2022-02-01 20:50:50|28.87|26.87|28.89|26.89|28.89|26.89|28.87|26.87|0
1643748660000|2022-02-01 20:51:00|28.95|26.95|28.89|26.89|29|27|28.89|26.89|0
1643748670000|2022-02-01 20:51:10|28.74|26.74|28.92|26.92|29|27|28.74|26.74|0
1643748680000|2022-02-01 20:51:20|29.05|27.05|29|27|29.05|27.05|29|27|0
1643748690000|2022-02-01 20:51:30|29.05|27.05|28.79|26.79|29.05|27.05|28.79|26.79|0
1643748700000|2022-02-01 20:51:40|28.89|26.89|28.56|26.56|28.89|26.89|28.56|26.56|0
1643748710000|2022-02-01 20:51:50|28.64|26.64|28.63|26.63|28.69|26.69|28.63|26.63|0
1643748720000|2022-02-01 20:52:00|28.69|26.69|28.74|26.74|28.79|26.79|28.69|26.69|0
1643748730000|2022-02-01 20:52:10|28.53|26.53|28.53|26.53|28.53|26.53|28.38|26.38|0
1643748740000|2022-02-01 20:52:20|28.56|26.56|28.38|26.38|28.56|26.56|28.38|26.38|0
1643748750000|2022-02-01 20:52:30|28.48|26.48|28.12|26.12|29.05|27.05|28.12|26.12|0
1643748760000|2022-02-01 20:52:40|28.22|26.22|28.2|26.2|28.25|26.25|28.2|26.2|0
1643748770000|2022-02-01 20:52:50|28.04|26.04|28.25|26.25|28.25|26.25|28.04|26.04|0
1643748780000|2022-02-01 20:53:00|28.3|26.3|28.3|26.3|28.35|26.35|28.3|26.3|0
1643748790000|2022-02-01 20:53:10|28.35|26.35|28.4|26.4|28.45|26.45|28.35|26.35|0
1643748800000|2022-02-01 20:53:20|28.35|26.35|28.25|26.25|28.35|26.35|28.25|26.25|0
1643748810000|2022-02-01 20:53:30|28.22|26.22|28.35|26.35|28.35|26.35|28.22|26.22|0
1643748820000|2022-02-01 20:53:40|28.3|26.3|27.4|25.4|28.3|26.3|27.35|25.35|0
1643748830000|2022-02-01 20:53:50|27.45|25.45|27.55|25.55|27.55|25.55|27.45|25.45|0
1643748840000|2022-02-01 20:54:00|27.6|25.6|27.35|25.35|27.6|25.6|27.35|25.35|0
1643748850000|2022-02-01 20:54:10|27.5|25.5|27.5|25.5|27.55|25.55|27.5|25.5|0
1643748860000|2022-02-01 20:54:20|27.55|25.55|27.42|25.42|27.55|25.55|27.42|25.42|0
1643748870000|2022-02-01 20:54:30|27.45|25.45|27.6|25.6|27.63|25.63|27.45|25.45|0
1643748880000|2022-02-01 20:54:40|27.96|25.96|28.06|26.06|28.06|26.06|27.91|25.91|0
1643748890000|2022-02-01 20:54:50|27.96|25.96|28.01|26.01|28.06|26.06|27.96|25.96|0
1643748900000|2022-02-01 20:55:00|27.86|25.86|27.91|25.91|27.91|25.91|27.86|25.86|0
1643748910000|2022-02-01 20:55:10|27.96|25.96|27.96|25.96|27.96|25.96|27.86|25.86|0
1643748920000|2022-02-01 20:55:20|27.75|25.75|27.96|25.96|28.01|26.01|27.75|25.75|0
1643748930000|2022-02-01 20:55:30|27.86|25.86|27.91|25.91|27.91|25.91|27.86|25.86|0
1643748940000|2022-02-01 20:55:40|28.01|26.01|28.01|26.01|28.01|26.01|27.96|25.96|0
1643748950000|2022-02-01 20:55:50|27.96|25.96|27.96|25.96|28.01|26.01|27.96|25.96|0
1643748960000|2022-02-01 20:56:00|27.91|25.91|27.96|25.96|27.96|25.96|27.91|25.91|0
1643748970000|2022-02-01 20:56:10|27.65|25.65|27.8|25.8|27.8|25.8|27.55|25.55|0
1643748980000|2022-02-01 20:56:20|27.75|25.75|27.8|25.8|27.8|25.8|27.7|25.7|0
1643748990000|2022-02-01 20:56:30|27.75|25.75|27.8|25.8|27.8|25.8|27.7|25.7|0
1643749000000|2022-02-01 20:56:40|27.7|25.7|27.85|25.85|27.85|25.85|27.7|25.7|0
1643749010000|2022-02-01 20:56:50|27.96|25.96|27.96|25.96|27.96|25.96|27.91|25.91|0
1643749020000|2022-02-01 20:57:00|28.06|26.06|28.01|26.01|28.06|26.06|28.01|26.01|0
1643749030000|2022-02-01 20:57:10|27.96|25.96|27.96|25.96|27.96|25.96|27.96|25.96|0
1643749040000|2022-02-01 20:57:20|27.85|25.85|27.8|25.8|27.85|25.85|27.75|25.75|0
1643749050000|2022-02-01 20:57:30|27.85|25.85|27.8|25.8|27.88|25.88|27.8|25.8|0
1643749060000|2022-02-01 20:57:40|27.7|25.7|27.75|25.75|27.8|25.8|27.7|25.7|0
1643749070000|2022-02-01 20:57:50|27.8|25.8|27.75|25.75|27.8|25.8|27.75|25.75|0
1643749080000|2022-02-01 20:58:00|27.7|25.7|27.6|25.6|27.75|25.75|27.6|25.6|0
1643749090000|2022-02-01 20:58:10|27.75|25.75|27.8|25.8|27.85|25.85|27.75|25.75|0
1643749100000|2022-02-01 20:58:20|27.75|25.75|27.75|25.75|27.75|25.75|27.7|25.7|0
1643749110000|2022-02-01 20:58:30|27.7|25.7|27.8|25.8|27.8|25.8|27.7|25.7|0
1643749120000|2022-02-01 20:58:40|27.75|25.75|27.8|25.8|27.8|25.8|27.75|25.75|0
1643749130000|2022-02-01 20:58:50|27.75|25.75|27.85|25.85|27.9|25.9|27.75|25.75|0
1643749140000|2022-02-01 20:59:00|27.8|25.8|27.85|25.85|27.85|25.85|27.62|25.62|0
1643749150000|2022-02-01 20:59:10|27.8|25.8|27.85|25.85|27.9|25.9|27.8|25.8|0
1643749160000|2022-02-01 20:59:20|27.8|25.8|27.45|25.45|27.8|25.8|27.45|25.45|0
1643749170000|2022-02-01 20:59:30|27.5|25.5|27.4|25.4|27.5|25.5|27.4|25.4|0
1643749180000|2022-02-01 20:59:40|27.3|25.3|27.35|25.35|27.35|25.35|27.3|25.3|0
1643749190000|2022-02-01 20:59:50|27.1|25.1|26.85|24.85|27.1|25.1|26.85|24.85|0
1643749200000|2022-02-01 21:00:00|26.6|24.6|27|25|27.05|25.05|26.6|24.6|0
1643749210000|2022-02-01 21:00:10|27.05|25.05|27|25|27.15|25.15|26.95|24.95|0
1643749220000|2022-02-01 21:00:20|27.15|25.15|27.05|25.05|27.15|25.15|27.05|25.05|0
1643749230000|2022-02-01 21:00:30|27.02|25.02|27.1|25.1|27.1|25.1|27|25|0
1643749240000|2022-02-01 21:00:40|27|25|27.25|25.25|27.25|25.25|27|25|0
1643749250000|2022-02-01 21:00:50|27.3|25.3|27.3|25.3|27.3|25.3|27.3|25.3|0
1643749260000|2022-02-01 21:01:00|27.25|25.25|27.2|25.2|27.25|25.25|27.15|25.15|0
1643749270000|2022-02-01 21:01:10|27.05|25.05|27.02|25.02|27.1|25.1|27.02|25.02|0
1643749280000|2022-02-01 21:01:20|27.2|25.2|27.22|25.22|27.22|25.22|27.15|25.15|0
1643749290000|2022-02-01 21:01:30|27.25|25.25|27.45|25.45|27.45|25.45|27.25|25.25|0
1643749300000|2022-02-01 21:01:40|27.35|25.35|27.3|25.3|27.4|25.4|27.3|25.3|0
1643749310000|2022-02-01 21:01:50|27.32|25.32|27.25|25.25|27.32|25.32|27.2|25.2|0
1643749320000|2022-02-01 21:02:00|27.32|25.32|26.85|24.85|27.32|25.32|26.85|24.85|0
1643749330000|2022-02-01 21:02:10|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1643749340000|2022-02-01 21:02:20|26.7|24.7|26.85|24.85|26.85|24.85|26.7|24.7|0
1643749350000|2022-02-01 21:02:30|26.88|24.88|26.8|24.8|26.9|24.9|26.8|24.8|0
1643749360000|2022-02-01 21:02:40|26.78|24.78|26.65|24.65|26.78|24.78|26.65|24.65|0
1643749370000|2022-02-01 21:02:50|26.68|24.68|26.75|24.75|26.75|24.75|26.65|24.65|0
1643749380000|2022-02-01 21:03:00|26.68|24.68|26.6|24.6|26.68|24.68|26.55|24.55|0
1643749390000|2022-02-01 21:03:10|26.65|24.65|26.6|24.6|26.7|24.7|26.6|24.6|0
1643749400000|2022-02-01 21:03:20|26.68|24.68|26.65|24.65|26.68|24.68|26.6|24.6|0
1643749410000|2022-02-01 21:03:30|26.7|24.7|26.73|24.73|26.75|24.75|26.7|24.7|0
1643749420000|2022-02-01 21:03:40|26.65|24.65|26.65|24.65|26.65|24.65|26.65|24.65|0
1643749430000|2022-02-01 21:03:50|26.6|24.6|26.65|24.65|26.65|24.65|26.55|24.55|0
1643749440000|2022-02-01 21:04:00|26.7|24.7|26.8|24.8|26.8|24.8|26.7|24.7|0
1643749450000|2022-02-01 21:04:10|26.87|24.87|26.8|24.8|26.9|24.9|26.8|24.8|0
1643749460000|2022-02-01 21:04:20|26.9|24.9|26.9|24.9|26.9|24.9|26.75|24.75|0
1643749470000|2022-02-01 21:04:30|26.95|24.95|27.05|25.05|27.05|25.05|26.9|24.9|0
1643749480000|2022-02-01 21:04:40|26.95|24.95|27.15|25.15|27.15|25.15|26.95|24.95|0
1643749490000|2022-02-01 21:04:50|27.1|25.1|26.85|24.85|27.1|25.1|26.8|24.8|0
1643749500000|2022-02-01 21:05:00|26.9|24.9|26.85|24.85|26.95|24.95|26.85|24.85|0
1643749510000|2022-02-01 21:05:10|26.75|24.75|26.65|24.65|26.75|24.75|26.65|24.65|0
1643749520000|2022-02-01 21:05:20|26.95|24.95|27.2|25.2|27.2|25.2|26.92|24.92|0
1643749530000|2022-02-01 21:05:30|27.15|25.15|27.3|25.3|27.3|25.3|27.15|25.15|0
1643749540000|2022-02-01 21:05:40|27.4|25.4|27.55|25.55|27.55|25.55|27.4|25.4|0
1643749550000|2022-02-01 21:05:50|27.5|25.5|27.45|25.45|27.55|25.55|27.45|25.45|0
1643749560000|2022-02-01 21:06:00|27.4|25.4|27.22|25.22|27.4|25.4|27.22|25.22|0
1643749570000|2022-02-01 21:06:10|27.2|25.2|27.4|25.4|27.4|25.4|27.17|25.17|0
1643749580000|2022-02-01 21:06:20|27.27|25.27|27.17|25.17|27.27|25.27|27.17|25.17|0
1643749590000|2022-02-01 21:06:30|27.12|25.12|27.1|25.1|27.12|25.12|27.05|25.05|0
1643749600000|2022-02-01 21:06:40|27.15|25.15|27.1|25.1|27.25|25.25|27.1|25.1|0
1643749610000|2022-02-01 21:06:50|27.15|25.15|27.25|25.25|27.25|25.25|27.15|25.15|0
1643749620000|2022-02-01 21:07:00|27.17|25.17|27.07|25.07|27.17|25.17|27.07|25.07|0
1643749630000|2022-02-01 21:07:10|27.05|25.05|27|25|27.15|25.15|27|25|0
1643749640000|2022-02-01 21:07:20|27.05|25.05|26.85|24.85|27.05|25.05|26.85|24.85|0
1643749650000|2022-02-01 21:07:30|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1643749660000|2022-02-01 21:07:40|26.82|24.82|26.95|24.95|26.95|24.95|26.82|24.82|0
1643749670000|2022-02-01 21:07:50|26.92|24.92|27.05|25.05|27.05|25.05|26.92|24.92|0
1643749680000|2022-02-01 21:08:00|27.1|25.1|27.12|25.12|27.12|25.12|27.05|25.05|0
1643749690000|2022-02-01 21:08:10|27.1|25.1|26.97|24.97|27.1|25.1|26.97|24.97|0
1643749700000|2022-02-01 21:08:20|27|25|27|25|27|25|26.97|24.97|0
1643749710000|2022-02-01 21:08:30|26.95|24.95|26.92|24.92|26.95|24.95|26.85|24.85|0
1643749720000|2022-02-01 21:08:40|26.95|24.95|27.05|25.05|27.05|25.05|26.95|24.95|0
1643749730000|2022-02-01 21:08:50|27|25|27.05|25.05|27.05|25.05|26.97|24.97|0
1643749740000|2022-02-01 21:09:00|27.02|25.02|27.1|25.1|27.2|25.2|27.02|25.02|0
1643749750000|2022-02-01 21:09:10|27.07|25.07|27.05|25.05|27.07|25.07|27.05|25.05|0
1643749760000|2022-02-01 21:09:20|27|25|27.2|25.2|27.2|25.2|27|25|0
1643749770000|2022-02-01 21:09:30|27.1|25.1|27.15|25.15|27.15|25.15|27.1|25.1|0
1643749780000|2022-02-01 21:09:40|27.2|25.2|27.25|25.25|27.25|25.25|27.2|25.2|0
1643749790000|2022-02-01 21:09:50|27.1|25.1|27.1|25.1|27.1|25.1|27|25|0
1643749800000|2022-02-01 21:10:00|27.27|25.27|27.25|25.25|27.3|25.3|27.25|25.25|0
1643749810000|2022-02-01 21:10:10|27.3|25.3|27.35|25.35|27.35|25.35|27.3|25.3|0
1643749820000|2022-02-01 21:10:20|27.4|25.4|27.45|25.45|27.5|25.5|27.4|25.4|0
1643749830000|2022-02-01 21:10:30|27.4|25.4|27.45|25.45|27.45|25.45|27.4|25.4|0
1643749840000|2022-02-01 21:10:40|27.35|25.35|27.45|25.45|27.45|25.45|27.35|25.35|0
1643749850000|2022-02-01 21:10:50|27.4|25.4|27.55|25.55|27.55|25.55|27.4|25.4|0
1643749860000|2022-02-01 21:11:00|27.6|25.6|27.6|25.6|27.6|25.6|27.6|25.6|0
1643749870000|2022-02-01 21:11:10|27.55|25.55|27.55|25.55|27.57|25.57|27.55|25.55|0
1643749880000|2022-02-01 21:11:20|26.21|24.21|26.26|24.26|26.26|24.26|26.21|24.21|0
1643749890000|2022-02-01 21:11:30|26.16|24.16|26.28|24.28|26.28|24.28|26.11|24.11|0
1643749900000|2022-02-01 21:11:40|26.33|24.33|26.6|24.6|26.6|24.6|26.33|24.33|0
1643749910000|2022-02-01 21:11:50|26.65|24.65|26.6|24.6|26.65|24.65|26.6|24.6|0
1643749920000|2022-02-01 21:12:00|26.62|24.62|26.62|24.62|26.62|24.62|26.62|24.62|0
1643749930000|2022-02-01 21:12:10|26.65|24.65|26.55|24.55|26.65|24.65|26.55|24.55|0
1643749940000|2022-02-01 21:12:20|26.6|24.6|26.55|24.55|26.6|24.6|26.55|24.55|0
1643749950000|2022-02-01 21:12:30|26.6|24.6|26.6|24.6|26.6|24.6|26.6|24.6|0
1643749960000|2022-02-01 21:12:40|26.65|24.65|26.65|24.65|26.65|24.65|26.65|24.65|0
1643749970000|2022-02-01 21:12:50|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1643749980000|2022-02-01 21:13:00|26.65|24.65|26.6|24.6|26.7|24.7|26.6|24.6|0
1643749990000|2022-02-01 21:13:10|26.62|24.62|26.62|24.62|26.62|24.62|26.62|24.62|0
1643750000000|2022-02-01 21:13:20|26.65|24.65|26.7|24.7|26.7|24.7|26.65|24.65|0
1643750010000|2022-02-01 21:13:30|26.65|24.65|26.7|24.7|26.7|24.7|26.65|24.65|0
1643750020000|2022-02-01 21:13:40|26.65|24.65|26.75|24.75|26.8|24.8|26.65|24.65|0
1643750030000|2022-02-01 21:13:50|26.77|24.77|26.77|24.77|26.8|24.8|26.77|24.77|0
1643750040000|2022-02-01 21:14:00|26.8|24.8|26.85|24.85|26.85|24.85|26.8|24.8|0
1643750050000|2022-02-01 21:14:10|26.8|24.8|26.75|24.75|26.8|24.8|26.75|24.75|0
1643750060000|2022-02-01 21:14:20|26.7|24.7|26.7|24.7|26.75|24.75|26.7|24.7|0
1643750070000|2022-02-01 21:14:30|26.65|24.65|26.7|24.7|26.7|24.7|26.65|24.65|0
1643750080000|2022-02-01 21:14:40|26.75|24.75|26.7|24.7|26.75|24.75|26.7|24.7|0
1643750090000|2022-02-01 21:14:50|26.75|24.75|26.65|24.65|26.75|24.75|26.65|24.65|0
1643750120000|2022-02-01 21:15:20|27.45|24.85|27.6|25|27.6|25|27.45|24.85|0
1643750130000|2022-02-01 21:15:30|27.65|25.05|27.71|25.11|27.76|25.16|27.65|25.05|0
1643750140000|2022-02-01 21:15:40|27.65|25.05|27.55|24.95|27.65|25.05|27.55|24.95|0
1643750150000|2022-02-01 21:15:50|27.6|25|27.5|24.9|27.6|25|27.5|24.9|0
1643750160000|2022-02-01 21:16:00|27.47|24.87|27.45|24.85|27.47|24.87|27.45|24.85|0
1643750170000|2022-02-01 21:16:10|27.4|24.8|27.42|24.82|27.45|24.85|27.4|24.8|0
1643750180000|2022-02-01 21:16:20|27.45|24.85|27.45|24.85|27.45|24.85|27.42|24.82|0
1643750190000|2022-02-01 21:16:30|27.4|24.8|27.47|24.87|27.47|24.87|27.4|24.8|0
1643750200000|2022-02-01 21:16:40|27.35|24.75|27.4|24.8|27.4|24.8|27.35|24.75|0
1643750210000|2022-02-01 21:16:50|27.52|24.92|27.57|24.97|27.57|24.97|27.52|24.92|0
1643750220000|2022-02-01 21:17:00|27.55|24.95|27.57|24.97|27.6|25|27.55|24.95|0
1643750230000|2022-02-01 21:17:10|27.73|25.13|27.9|25.3|27.9|25.3|27.73|25.13|0
1643750240000|2022-02-01 21:17:20|27.88|25.28|27.73|25.13|27.88|25.28|27.73|25.13|0
1643750250000|2022-02-01 21:17:30|27.83|25.23|27.83|25.23|27.83|25.23|27.78|25.18|0
1643750260000|2022-02-01 21:17:40|27.93|25.33|27.9|25.3|27.93|25.33|27.88|25.28|0
1643750270000|2022-02-01 21:17:50|27.83|25.23|27.78|25.18|27.83|25.23|27.73|25.13|0
1643750280000|2022-02-01 21:18:00|27.75|25.15|27.75|25.15|27.75|25.15|27.73|25.13|0
1643750290000|2022-02-01 21:18:10|27.78|25.18|27.73|25.13|27.78|25.18|27.73|25.13|0
1643750300000|2022-02-01 21:18:20|27.75|25.15|27.75|25.15|27.75|25.15|27.73|25.13|0
1643750310000|2022-02-01 21:18:30|27.8|25.2|27.93|25.33|27.93|25.33|27.8|25.2|0
1643750320000|2022-02-01 21:18:40|27.83|25.23|27.83|25.23|27.83|25.23|27.83|25.23|0
1643750330000|2022-02-01 21:18:50|27.78|25.18|27.73|25.13|27.78|25.18|27.73|25.13|0
1643750360000|2022-02-01 21:19:20|27.78|25.18|27.73|25.13|27.78|25.18|27.73|25.13|0
1643750420000|2022-02-01 21:20:20|27.78|25.18|27.73|25.13|27.88|25.28|27.73|25.13|0
1643750430000|2022-02-01 21:20:30|27.78|25.18|27.83|25.23|27.83|25.23|27.78|25.18|0
1643750440000|2022-02-01 21:20:40|27.9|25.3|27.98|25.38|27.98|25.38|27.9|25.3|0
1643750450000|2022-02-01 21:20:50|28.01|25.41|28.08|25.48|28.08|25.48|28.01|25.41|0
1643750460000|2022-02-01 21:21:00|27.98|25.38|27.93|25.33|27.98|25.38|27.93|25.33|0
1643750470000|2022-02-01 21:21:10|27.83|25.23|27.85|25.25|27.85|25.25|27.83|25.23|0
1643750480000|2022-02-01 21:21:20|27.83|25.23|27.88|25.28|27.88|25.28|27.83|25.23|0
1643750490000|2022-02-01 21:21:30|27.85|25.25|27.88|25.28|27.88|25.28|27.85|25.25|0
1643750500000|2022-02-01 21:21:40|27.93|25.33|27.93|25.33|27.98|25.38|27.93|25.33|0
1643750510000|2022-02-01 21:21:50|27.98|25.38|27.98|25.38|27.98|25.38|27.98|25.38|0
1643750520000|2022-02-01 21:22:00|27.93|25.33|27.93|25.33|27.95|25.35|27.93|25.33|0
1643750530000|2022-02-01 21:22:10|27.9|25.3|27.88|25.28|27.93|25.33|27.88|25.28|0
1643750540000|2022-02-01 21:22:20|27.85|25.25|27.78|25.18|27.85|25.25|27.78|25.18|0
1643750550000|2022-02-01 21:22:30|27.83|25.23|27.88|25.28|27.93|25.33|27.83|25.23|0
1643750560000|2022-02-01 21:22:40|27.93|25.33|27.95|25.35|27.95|25.35|27.9|25.3|0
1643750570000|2022-02-01 21:22:50|27.93|25.33|27.9|25.3|27.93|25.33|27.9|25.3|0
1643750580000|2022-02-01 21:23:00|27.88|25.28|27.9|25.3|27.9|25.3|27.88|25.28|0
1643750590000|2022-02-01 21:23:10|27.95|25.35|27.98|25.38|27.98|25.38|27.95|25.35|0
1643750600000|2022-02-01 21:23:20|27.9|25.3|28.08|25.48|28.08|25.48|27.9|25.3|0
1643750610000|2022-02-01 21:23:30|28.11|25.51|28.19|25.59|28.24|25.64|28.11|25.51|0
1643750620000|2022-02-01 21:23:40|28.16|25.56|28.21|25.61|28.21|25.61|28.13|25.53|0
1643750630000|2022-02-01 21:23:50|28.24|25.64|28.29|25.69|28.29|25.69|28.24|25.64|0
1643750640000|2022-02-01 21:24:00|28.31|25.71|28.34|25.74|28.44|25.84|28.29|25.69|0
1643750650000|2022-02-01 21:24:10|28.31|25.71|28.29|25.69|28.34|25.74|28.29|25.69|0
1643750660000|2022-02-01 21:24:20|28.31|25.71|28.29|25.69|28.31|25.71|28.29|25.69|0
1643750670000|2022-02-01 21:24:30|28.34|25.74|28.34|25.74|28.37|25.77|28.34|25.74|0
1643750690000|2022-02-01 21:24:50|28.37|25.77|28.37|25.77|28.37|25.77|28.37|25.77|0
1643750700000|2022-02-01 21:25:00|28.34|25.74|28.34|25.74|28.39|25.79|28.34|25.74|0
1643750710000|2022-02-01 21:25:10|28.29|25.69|28.34|25.74|28.34|25.74|28.29|25.69|0
1643750720000|2022-02-01 21:25:20|28.31|25.71|28.29|25.69|28.34|25.74|28.29|25.69|0
1643750730000|2022-02-01 21:25:30|28.34|25.74|28.26|25.66|28.34|25.74|28.26|25.66|0
1643750740000|2022-02-01 21:25:40|28.29|25.69|28.29|25.69|28.29|25.69|28.29|25.69|0
1643750750000|2022-02-01 21:25:50|28.26|25.66|28.29|25.69|28.29|25.69|28.26|25.66|0
1643750760000|2022-02-01 21:26:00|28.26|25.66|28.44|25.84|28.44|25.84|28.26|25.66|0
1643750770000|2022-02-01 21:26:10|28.5|25.9|28.5|25.9|28.5|25.9|28.44|25.84|0
1643750780000|2022-02-01 21:26:20|28.44|25.84|28.44|25.84|28.44|25.84|28.44|25.84|0
1643750800000|2022-02-01 21:26:40|28.5|25.9|28.5|25.9|28.5|25.9|28.5|25.9|0
1643750810000|2022-02-01 21:26:50|28.44|25.84|28.44|25.84|28.5|25.9|28.44|25.84|0
1643750820000|2022-02-01 21:27:00|28.5|25.9|28.55|25.95|28.6|26|28.5|25.9|0
1643750830000|2022-02-01 21:27:10|28.5|25.9|28.5|25.9|28.5|25.9|28.5|25.9|0
1643750840000|2022-02-01 21:27:20|28.52|25.92|28.55|25.95|28.55|25.95|28.52|25.92|0
1643750850000|2022-02-01 21:27:30|28.5|25.9|28.52|25.92|28.52|25.92|28.5|25.9|0
1643750860000|2022-02-01 21:27:40|28.5|25.9|28.55|25.95|28.55|25.95|28.5|25.9|0
1643750870000|2022-02-01 21:27:50|28.6|26|28.6|26|28.65|26.05|28.6|26|0
1643750880000|2022-02-01 21:28:00|28.62|26.02|28.65|26.05|28.65|26.05|28.62|26.02|0
1643750890000|2022-02-01 21:28:10|28.68|26.08|28.65|26.05|28.68|26.08|28.65|26.05|0
1643750900000|2022-02-01 21:28:20|28.62|26.02|28.65|26.05|28.65|26.05|28.62|26.02|0
1643750910000|2022-02-01 21:28:30|28.62|26.02|28.62|26.02|28.62|26.02|28.62|26.02|0
1643750920000|2022-02-01 21:28:40|28.65|26.05|28.7|26.1|28.7|26.1|28.65|26.05|0
1643750930000|2022-02-01 21:28:50|28.65|26.05|28.65|26.05|28.65|26.05|28.65|26.05|0
1643750940000|2022-02-01 21:29:00|28.68|26.08|28.7|26.1|28.7|26.1|28.68|26.08|0
1643750950000|2022-02-01 21:29:10|28.73|26.13|28.76|26.16|28.76|26.16|28.7|26.1|0
1643750960000|2022-02-01 21:29:20|28.7|26.1|28.76|26.16|28.76|26.16|28.7|26.1|0
1643750970000|2022-02-01 21:29:30|28.81|26.21|28.91|26.31|28.91|26.31|28.81|26.21|0
1643750990000|2022-02-01 21:29:50|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1643751000000|2022-02-01 21:30:00|28.91|26.31|28.97|26.37|28.97|26.37|28.91|26.31|0
1643751040000|2022-02-01 21:30:40|29.02|26.42|29.12|26.52|29.12|26.52|29.02|26.42|0
1643751050000|2022-02-01 21:30:50|29.07|26.47|29.07|26.47|29.07|26.47|29.02|26.42|0
1643751060000|2022-02-01 21:31:00|29.1|26.5|29.07|26.47|29.1|26.5|29.07|26.47|0
1643751070000|2022-02-01 21:31:10|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1643751080000|2022-02-01 21:31:20|29.07|26.47|28.97|26.37|29.07|26.47|28.97|26.37|0
1643751100000|2022-02-01 21:31:40|28.99|26.39|29.07|26.47|29.07|26.47|28.99|26.39|0
1643751110000|2022-02-01 21:31:50|29.1|26.5|29.07|26.47|29.1|26.5|29.07|26.47|0
1643751120000|2022-02-01 21:32:00|29.02|26.42|29.02|26.42|29.02|26.42|28.96|26.36|0
1643751130000|2022-02-01 21:32:10|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1643751140000|2022-02-01 21:32:20|29.02|26.42|28.99|26.39|29.02|26.42|28.99|26.39|0
1643751150000|2022-02-01 21:32:30|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1643751160000|2022-02-01 21:32:40|29.04|26.44|29.02|26.42|29.04|26.44|29.02|26.42|0
1643751170000|2022-02-01 21:32:50|29.04|26.44|29.07|26.47|29.07|26.47|29.04|26.44|0
1643751180000|2022-02-01 21:33:00|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1643751190000|2022-02-01 21:33:10|29.39|26.79|29.31|26.71|29.39|26.79|29.28|26.68|0
1643751200000|2022-02-01 21:33:20|29.28|26.68|29.39|26.79|29.39|26.79|29.28|26.68|0
1643751210000|2022-02-01 21:33:30|29.36|26.76|29.5|26.9|29.5|26.9|29.36|26.76|0
1643751220000|2022-02-01 21:33:40|29.55|26.95|29.5|26.9|29.55|26.95|29.5|26.9|0
1643751230000|2022-02-01 21:33:50|29.39|26.79|29.6|27|29.6|27|29.39|26.79|0
1643751240000|2022-02-01 21:34:00|29.66|27.06|29.6|27|29.66|27.06|29.6|27|0
1643751250000|2022-02-01 21:34:10|29.58|26.98|29.5|26.9|29.58|26.98|29.5|26.9|0
1643751260000|2022-02-01 21:34:20|29.44|26.84|29.44|26.84|29.44|26.84|29.39|26.79|0
1643751270000|2022-02-01 21:34:30|29.5|26.9|29.6|27|29.6|27|29.5|26.9|0
1643751280000|2022-02-01 21:34:40|29.55|26.95|29.57|26.97|29.6|27|29.55|26.95|0
1643751290000|2022-02-01 21:34:50|29.6|27|29.6|27|29.6|27|29.55|26.95|0
1643751300000|2022-02-01 21:35:00|29.66|27.06|29.71|27.11|29.71|27.11|29.63|27.03|0
1643751310000|2022-02-01 21:35:10|29.66|27.06|29.6|27|29.66|27.06|29.6|27|0
1643751320000|2022-02-01 21:35:20|29.66|27.06|29.63|27.03|29.66|27.06|29.6|27|0
1643751330000|2022-02-01 21:35:30|29.6|27|29.71|27.11|29.71|27.11|29.6|27|0
1643751340000|2022-02-01 21:35:40|29.76|27.16|29.76|27.16|29.76|27.16|29.76|27.16|0
1643751350000|2022-02-01 21:35:50|29.74|27.14|29.71|27.11|29.74|27.14|29.71|27.11|0
1643751360000|2022-02-01 21:36:00|29.66|27.06|29.6|27|29.66|27.06|29.6|27|0
1643751370000|2022-02-01 21:36:10|29.66|27.06|29.63|27.03|29.66|27.06|29.63|27.03|0
1643751380000|2022-02-01 21:36:20|29.66|27.06|29.76|27.16|29.76|27.16|29.66|27.06|0
1643751390000|2022-02-01 21:36:30|29.82|27.22|29.87|27.27|29.87|27.27|29.82|27.22|0
1643751410000|2022-02-01 21:36:50|29.9|27.3|29.93|27.33|29.93|27.33|29.9|27.3|0
1643751420000|2022-02-01 21:37:00|29.87|27.27|29.93|27.33|29.93|27.33|29.87|27.27|0
1643751430000|2022-02-01 21:37:10|29.95|27.35|30.03|27.43|30.03|27.43|29.95|27.35|0
1643751440000|2022-02-01 21:37:20|29.98|27.38|30.01|27.41|30.01|27.41|29.98|27.38|0
1643751450000|2022-02-01 21:37:30|29.98|27.38|29.9|27.3|29.98|27.38|29.9|27.3|0
1643751460000|2022-02-01 21:37:40|29.87|27.27|29.82|27.22|29.87|27.27|29.82|27.22|0
1643751470000|2022-02-01 21:37:50|29.87|27.27|29.82|27.22|29.87|27.27|29.82|27.22|0
1643751490000|2022-02-01 21:38:10|29.84|27.24|29.84|27.24|29.84|27.24|29.84|27.24|0
1643751500000|2022-02-01 21:38:20|29.82|27.22|29.82|27.22|29.82|27.22|29.82|27.22|0
1643751510000|2022-02-01 21:38:30|29.76|27.16|29.76|27.16|29.76|27.16|29.76|27.16|0
1643751520000|2022-02-01 21:38:40|29.79|27.19|29.82|27.22|29.82|27.22|29.79|27.19|0
1643751530000|2022-02-01 21:38:50|29.84|27.24|29.84|27.24|29.84|27.24|29.84|27.24|0
1643751540000|2022-02-01 21:39:00|29.82|27.22|29.9|27.3|29.9|27.3|29.82|27.22|0
1643751550000|2022-02-01 21:39:10|29.87|27.27|29.87|27.27|29.92|27.32|29.87|27.27|0
1643751560000|2022-02-01 21:39:20|29.82|27.22|29.82|27.22|29.82|27.22|29.82|27.22|0
1643751570000|2022-02-01 21:39:30|29.84|27.24|29.82|27.22|29.87|27.27|29.82|27.22|0
1643751580000|2022-02-01 21:39:40|29.76|27.16|29.82|27.22|29.82|27.22|29.76|27.16|0
1643751590000|2022-02-01 21:39:50|29.76|27.16|29.71|27.11|29.79|27.19|29.71|27.11|0
1643751610000|2022-02-01 21:40:10|29.76|27.16|29.82|27.22|29.82|27.22|29.76|27.16|0
1643751620000|2022-02-01 21:40:20|29.76|27.16|29.82|27.22|29.82|27.22|29.76|27.16|0
1643751630000|2022-02-01 21:40:30|29.76|27.16|29.76|27.16|29.82|27.22|29.76|27.16|0
1643751650000|2022-02-01 21:40:50|29.71|27.11|29.73|27.13|29.76|27.16|29.71|27.11|0
1643751660000|2022-02-01 21:41:00|29.71|27.11|29.71|27.11|29.71|27.11|29.71|27.11|0
1643751720000|2022-02-01 21:42:00|29.73|27.13|29.73|27.13|29.73|27.13|29.73|27.13|0
1643751730000|2022-02-01 21:42:10|29.76|27.16|29.71|27.11|29.76|27.16|29.71|27.11|0
1643751840000|2022-02-01 21:44:00|29.49|26.89|29.38|26.78|29.49|26.89|29.38|26.78|0
1643751850000|2022-02-01 21:44:10|29.33|26.73|29.33|26.73|29.33|26.73|29.28|26.68|0
1643751860000|2022-02-01 21:44:20|29.28|26.68|29.28|26.68|29.28|26.68|29.22|26.62|0
1643751870000|2022-02-01 21:44:30|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1643751880000|2022-02-01 21:44:40|29.12|26.52|29.17|26.57|29.17|26.57|29.12|26.52|0
1643751890000|2022-02-01 21:44:50|29.12|26.52|29.17|26.57|29.17|26.57|29.12|26.52|0
1643751900000|2022-02-01 21:45:00|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1643751910000|2022-02-01 21:45:10|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1643751920000|2022-02-01 21:45:20|29.22|26.62|29.17|26.57|29.22|26.62|29.17|26.57|0
1643751930000|2022-02-01 21:45:30|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1643751940000|2022-02-01 21:45:40|29.17|26.57|29.06|26.46|29.17|26.57|29.06|26.46|0
1643751950000|2022-02-01 21:45:50|29.01|26.41|29.06|26.46|29.06|26.46|29.01|26.41|0
1643751960000|2022-02-01 21:46:00|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1643751980000|2022-02-01 21:46:20|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1643752200000|2022-02-01 21:50:00|29.01|26.41|29.11|26.51|29.11|26.51|29.01|26.41|0
1643752210000|2022-02-01 21:50:10|29.09|26.49|29.06|26.46|29.09|26.49|29.06|26.46|0
1643752220000|2022-02-01 21:50:20|29.11|26.51|29.11|26.51|29.11|26.51|29.09|26.49|0
1643752230000|2022-02-01 21:50:30|29.14|26.54|29.17|26.57|29.17|26.57|29.14|26.54|0
1643752240000|2022-02-01 21:50:40|29.22|26.62|29.27|26.67|29.27|26.67|29.22|26.62|0
1643752250000|2022-02-01 21:50:50|29.22|26.62|29.19|26.59|29.22|26.62|29.19|26.59|0
1643752260000|2022-02-01 21:51:00|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1643752270000|2022-02-01 21:51:10|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1643752280000|2022-02-01 21:51:20|29.17|26.57|29.19|26.59|29.19|26.59|29.17|26.57|0
1643752290000|2022-02-01 21:51:30|29.22|26.62|29.22|26.62|29.22|26.62|29.17|26.57|0
1643752310000|2022-02-01 21:51:50|29.33|26.73|29.33|26.73|29.33|26.73|29.27|26.67|0
1643752320000|2022-02-01 21:52:00|29.35|26.75|29.38|26.78|29.38|26.78|29.33|26.73|0
1643752330000|2022-02-01 21:52:10|29.43|26.83|29.49|26.89|29.49|26.89|29.43|26.83|0
1643752350000|2022-02-01 21:52:30|29.54|26.94|29.59|26.99|29.59|26.99|29.54|26.94|0
1643752360000|2022-02-01 21:52:40|29.65|27.05|29.7|27.1|29.7|27.1|29.65|27.05|0
1643752370000|2022-02-01 21:52:50|29.75|27.15|29.7|27.1|29.75|27.15|29.7|27.1|0
1643752380000|2022-02-01 21:53:00|29.62|27.02|29.59|26.99|29.62|27.02|29.59|26.99|0
1643752390000|2022-02-01 21:53:10|29.54|26.94|29.54|26.94|29.54|26.94|29.54|26.94|0
1643752400000|2022-02-01 21:53:20|29.56|26.96|29.54|26.94|29.56|26.96|29.54|26.94|0
1643752410000|2022-02-01 21:53:30|29.38|26.78|29.51|26.91|29.51|26.91|29.38|26.78|0
1643752420000|2022-02-01 21:53:40|29.49|26.89|29.7|27.1|29.7|27.1|29.49|26.89|0
1643752440000|2022-02-01 21:54:00|29.75|27.15|29.83|27.23|29.83|27.23|29.75|27.15|0
1643752450000|2022-02-01 21:54:10|29.81|27.21|29.75|27.15|29.81|27.21|29.75|27.15|0
1643752470000|2022-02-01 21:54:30|29.7|27.1|29.65|27.05|29.7|27.1|29.65|27.05|0
1643752480000|2022-02-01 21:54:40|29.67|27.07|29.59|26.99|29.67|27.07|29.59|26.99|0
1643752490000|2022-02-01 21:54:50|29.65|27.05|29.65|27.05|29.65|27.05|29.65|27.05|0
1643752500000|2022-02-01 21:55:00|29.7|27.1|29.7|27.1|29.75|27.15|29.7|27.1|0
1643752520000|2022-02-01 21:55:20|29.65|27.05|29.65|27.05|29.65|27.05|29.65|27.05|0
1643752530000|2022-02-01 21:55:30|29.75|27.15|29.75|27.15|29.75|27.15|29.75|27.15|0
1643752550000|2022-02-01 21:55:50|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1643752560000|2022-02-01 21:56:00|29.72|27.12|29.75|27.15|29.75|27.15|29.72|27.12|0
1643752570000|2022-02-01 21:56:10|29.72|27.12|29.64|27.04|29.72|27.12|29.64|27.04|0
1643752580000|2022-02-01 21:56:20|29.59|26.99|29.59|26.99|29.59|26.99|29.59|26.99|0
1643752600000|2022-02-01 21:56:40|29.54|26.94|29.38|26.78|29.54|26.94|29.38|26.78|0
1643752610000|2022-02-01 21:56:50|29.35|26.75|29.35|26.75|29.35|26.75|29.35|26.75|0
1643752620000|2022-02-01 21:57:00|29.32|26.72|29.32|26.72|29.32|26.72|29.32|26.72|0
1643752630000|2022-02-01 21:57:10|29.38|26.78|29.38|26.78|29.38|26.78|29.35|26.75|0
1643752640000|2022-02-01 21:57:20|29.32|26.72|29.32|26.72|29.32|26.72|29.32|26.72|0
1643752650000|2022-02-01 21:57:30|29.27|26.67|29.22|26.62|29.27|26.67|29.22|26.62|0
1643752660000|2022-02-01 21:57:40|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1643752670000|2022-02-01 21:57:50|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1643752680000|2022-02-01 21:58:00|29.19|26.59|29.14|26.54|29.19|26.59|29.11|26.51|0
1643752690000|2022-02-01 21:58:10|29.16|26.56|29.11|26.51|29.16|26.56|29.08|26.48|0
1643752710000|2022-02-01 21:58:30|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1643752720000|2022-02-01 21:58:40|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1643752730000|2022-02-01 21:58:50|29.22|26.62|29.16|26.56|29.22|26.62|29.16|26.56|0
1643752740000|2022-02-01 21:59:00|29.13|26.53|29.16|26.56|29.16|26.56|29.13|26.53|0
1643752750000|2022-02-01 21:59:10|29.13|26.53|29.13|26.53|29.13|26.53|29.13|26.53|0
1643752760000|2022-02-01 21:59:20|29.11|26.51|29.13|26.53|29.13|26.53|29.11|26.51|0
1643752770000|2022-02-01 21:59:30|29.16|26.56|29.03|26.43|29.16|26.56|29.03|26.43|0
1643752780000|2022-02-01 21:59:40|29|26.4|29|26.4|29|26.4|29|26.4|0
1643752790000|2022-02-01 21:59:50|29.08|26.48|28.98|26.38|29.08|26.48|28.98|26.38|0
1643752800000|2022-02-01 22:00:00|29|26.4|29|26.4|29|26.4|29|26.4|0
1643752820000|2022-02-01 22:00:20|28.9|26.3|28.9|26.3|28.9|26.3|28.9|26.3|0
1643752830000|2022-02-01 22:00:30|28.86|26.26|28.86|26.26|28.86|26.26|28.86|26.26|0
1643752840000|2022-02-01 22:00:40|28.76|26.16|28.76|26.16|28.76|26.16|28.76|26.16|0
1643752850000|2022-02-01 22:00:50|28.74|26.14|28.72|26.12|28.74|26.14|28.72|26.12|0
1643752860000|2022-02-01 22:01:00|28.63|26.03|28.63|26.03|28.63|26.03|28.63|26.03|0
1643752870000|2022-02-01 22:01:10|28.61|26.01|28.57|25.97|28.61|26.01|28.57|25.97|0
1643752920000|2022-02-01 22:02:00|28.6|26|28.6|26|28.6|26|28.6|26|0
1643752940000|2022-02-01 22:02:20|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1643752970000|2022-02-01 22:02:50|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1643752980000|2022-02-01 22:03:00|28.65|26.05|28.65|26.05|28.65|26.05|28.65|26.05|0
1643752990000|2022-02-01 22:03:10|28.67|26.07|28.59|25.99|28.67|26.07|28.59|25.99|0
1643753000000|2022-02-01 22:03:20|28.6|26|28.54|25.94|28.6|26|28.54|25.94|0
1643753020000|2022-02-01 22:03:40|28.36|25.76|28.44|25.84|28.44|25.84|28.3|25.7|0
1643753030000|2022-02-01 22:03:50|28.42|25.82|28.42|25.82|28.42|25.82|28.42|25.82|0
1643753040000|2022-02-01 22:04:00|28.4|25.8|28.38|25.78|28.41|25.81|28.38|25.78|0
1643753050000|2022-02-01 22:04:10|28.34|25.74|28.34|25.74|28.34|25.74|28.34|25.74|0
1643753070000|2022-02-01 22:04:30|28.33|25.73|28.33|25.73|28.33|25.73|28.33|25.73|0
1643753080000|2022-02-01 22:04:40|28.3|25.7|28.3|25.7|28.3|25.7|28.3|25.7|0
1643753130000|2022-02-01 22:05:30|28.26|25.66|28.26|25.66|28.26|25.66|28.26|25.66|0
1643753180000|2022-02-01 22:06:20|28.3|25.7|28.3|25.7|28.3|25.7|28.3|25.7|0
1643753220000|2022-02-01 22:07:00|28.44|25.84|28.44|25.84|28.44|25.84|28.44|25.84|0
1643753240000|2022-02-01 22:07:20|28.42|25.82|28.42|25.82|28.42|25.82|28.42|25.82|0
1643753250000|2022-02-01 22:07:30|28.52|25.92|28.41|25.81|28.57|25.97|28.41|25.81|0
1643753300000|2022-02-01 22:08:20|28.48|25.88|28.49|25.89|28.49|25.89|28.48|25.88|0
1643753310000|2022-02-01 22:08:30|28.55|25.95|28.56|25.96|28.56|25.96|28.55|25.95|0
1643753320000|2022-02-01 22:08:40|28.55|25.95|28.55|25.95|28.55|25.95|28.55|25.95|0
1643753340000|2022-02-01 22:09:00|28.56|25.96|28.49|25.89|28.56|25.96|28.49|25.89|0
1643753350000|2022-02-01 22:09:10|28.52|25.92|28.52|25.92|28.52|25.92|28.52|25.92|0
1643753370000|2022-02-01 22:09:30|28.56|25.96|28.56|25.96|28.56|25.96|28.56|25.96|0
1643753380000|2022-02-01 22:09:40|28.53|25.93|28.56|25.96|28.56|25.96|28.53|25.93|0
1643753430000|2022-02-01 22:10:30|28.57|25.97|28.54|25.94|28.57|25.97|28.54|25.94|0
1643753450000|2022-02-01 22:10:50|28.42|25.82|28.42|25.82|28.42|25.82|28.42|25.82|0
1643753460000|2022-02-01 22:11:00|28.45|25.85|28.6|26|28.6|26|28.45|25.85|0
1643753530000|2022-02-01 22:12:10|28.64|26.04|28.66|26.06|28.66|26.06|28.64|26.04|0
1643753540000|2022-02-01 22:12:20|28.65|26.05|28.66|26.06|28.66|26.06|28.65|26.05|0
1643753570000|2022-02-01 22:12:50|28.45|25.85|28.45|25.85|28.45|25.85|28.44|25.84|0
1643753590000|2022-02-01 22:13:10|28.62|26.02|28.53|25.93|28.62|26.02|28.53|25.93|0
1643753600000|2022-02-01 22:13:20|28.62|26.02|28.62|26.02|28.62|26.02|28.62|26.02|0
1643753610000|2022-02-01 22:13:30|28.61|26.01|28.62|26.02|28.62|26.02|28.61|26.01|0
1643753640000|2022-02-01 22:14:00|28.63|26.03|28.63|26.03|28.63|26.03|28.63|26.03|0
1643753650000|2022-02-01 22:14:10|28.64|26.04|28.37|25.77|28.64|26.04|28.37|25.77|0
1643753660000|2022-02-01 22:14:20|28.42|25.82|28.43|25.83|28.43|25.83|28.42|25.82|0
1643753670000|2022-02-01 22:14:30|28.45|25.85|28.45|25.85|28.45|25.85|28.45|25.85|0
1643753710000|2022-02-01 22:15:10|28.41|25.81|28.39|25.79|28.41|25.81|28.39|25.79|0
1643753730000|2022-02-01 22:15:30|28.33|25.73|28.33|25.73|28.33|25.73|28.33|25.73|0
1643753740000|2022-02-01 22:15:40|28.39|25.79|28.39|25.79|28.39|25.79|28.39|25.79|0
1643753830000|2022-02-01 22:17:10|28.4|25.8|28.4|25.8|28.4|25.8|28.4|25.8|0
1643753840000|2022-02-01 22:17:20|28.35|25.75|28.35|25.75|28.35|25.75|28.35|25.75|0
1643753880000|2022-02-01 22:18:00|28.32|25.72|28.32|25.72|28.32|25.72|28.32|25.72|0
1643753910000|2022-02-01 22:18:30|28.34|25.74|28.34|25.74|28.34|25.74|28.34|25.74|0
1643753930000|2022-02-01 22:18:50|28.35|25.75|28.26|25.66|28.35|25.75|28.26|25.66|0
1643753950000|2022-02-01 22:19:10|28.3|25.7|28.31|25.71|28.31|25.71|28.3|25.7|0
1643753970000|2022-02-01 22:19:30|28.32|25.72|28.23|25.63|28.32|25.72|28.23|25.63|0
1643753990000|2022-02-01 22:19:50|28.22|25.62|28.23|25.63|28.23|25.63|28.22|25.62|0
1643754010000|2022-02-01 22:20:10|28.22|25.62|28.22|25.62|28.22|25.62|28.22|25.62|0
1643754020000|2022-02-01 22:20:20|28.2|25.6|28.2|25.6|28.2|25.6|28.2|25.6|0
1643754030000|2022-02-01 22:20:30|28.21|25.61|28.17|25.57|28.21|25.61|28.17|25.57|0
1643754040000|2022-02-01 22:20:40|28.15|25.55|28.15|25.55|28.15|25.55|28.15|25.55|0
1643754060000|2022-02-01 22:21:00|28.18|25.58|28.18|25.58|28.18|25.58|28.18|25.58|0
1643754070000|2022-02-01 22:21:10|28.19|25.59|28.19|25.59|28.19|25.59|28.19|25.59|0
1643754090000|2022-02-01 22:21:30|28.18|25.58|28.19|25.59|28.19|25.59|28.18|25.58|0
1643754100000|2022-02-01 22:21:40|28.18|25.58|28.19|25.59|28.19|25.59|28.18|25.58|0
1643754120000|2022-02-01 22:22:00|28.15|25.55|28.15|25.55|28.15|25.55|28.15|25.55|0
1643754140000|2022-02-01 22:22:20|28.09|25.49|28.09|25.49|28.09|25.49|28.09|25.49|0
1643754150000|2022-02-01 22:22:30|28.1|25.5|28.1|25.5|28.1|25.5|28.1|25.5|0
1643754210000|2022-02-01 22:23:30|28.11|25.51|28.11|25.51|28.11|25.51|28.11|25.51|0
1643754230000|2022-02-01 22:23:50|28.1|25.5|28.1|25.5|28.1|25.5|28.1|25.5|0
1643754240000|2022-02-01 22:24:00|28.11|25.51|28.11|25.51|28.11|25.51|28.11|25.51|0
1643754410000|2022-02-01 22:26:50|28.18|25.58|28.19|25.59|28.19|25.59|28.18|25.58|0
1643754420000|2022-02-01 22:27:00|28.2|25.6|28.2|25.6|28.2|25.6|28.2|25.6|0
1643754430000|2022-02-01 22:27:10|28.22|25.62|28.22|25.62|28.22|25.62|28.22|25.62|0
1643754450000|2022-02-01 22:27:30|28.23|25.63|28.22|25.62|28.23|25.63|28.22|25.62|0
1643754530000|2022-02-01 22:28:50|28.23|25.63|28.23|25.63|28.23|25.63|28.23|25.63|0
1643754570000|2022-02-01 22:29:30|28.22|25.62|28.22|25.62|28.22|25.62|28.22|25.62|0
1643754580000|2022-02-01 22:29:40|28.2|25.6|28.2|25.6|28.2|25.6|28.2|25.6|0
1643754640000|2022-02-01 22:30:40|28.21|25.61|28.21|25.61|28.21|25.61|28.21|25.61|0
1643754670000|2022-02-01 22:31:10|28.2|25.6|28.2|25.6|28.2|25.6|28.2|25.6|0
1643754740000|2022-02-01 22:32:20|28.14|25.54|28.16|25.56|28.16|25.56|28.14|25.54|0
1643754750000|2022-02-01 22:32:30|28.15|25.55|28.15|25.55|28.15|25.55|28.15|25.55|0
1643754780000|2022-02-01 22:33:00|28.11|25.51|28.11|25.51|28.11|25.51|28.11|25.51|0
1643754790000|2022-02-01 22:33:10|28.15|25.55|28.15|25.55|28.15|25.55|28.15|25.55|0
1643754800000|2022-02-01 22:33:20|28.14|25.54|28.14|25.54|28.14|25.54|28.14|25.54|0
1643754810000|2022-02-01 22:33:30|28.12|25.52|28.12|25.52|28.12|25.52|28.12|25.52|0
1643754860000|2022-02-01 22:34:20|28.13|25.53|28.13|25.53|28.13|25.53|28.13|25.53|0
1643754870000|2022-02-01 22:34:30|28.12|25.52|28.12|25.52|28.12|25.52|28.12|25.52|0
1643754890000|2022-02-01 22:34:50|28.14|25.54|28.14|25.54|28.14|25.54|28.14|25.54|0
1643754940000|2022-02-01 22:35:40|28.12|25.52|28.12|25.52|28.12|25.52|28.12|25.52|0
1643754950000|2022-02-01 22:35:50|28.13|25.53|28.13|25.53|28.13|25.53|28.13|25.53|0
1643754960000|2022-02-01 22:36:00|28.15|25.55|28.14|25.54|28.15|25.55|28.14|25.54|0
1643755000000|2022-02-01 22:36:40|28.12|25.52|28.12|25.52|28.12|25.52|28.12|25.52|0
1643755050000|2022-02-01 22:37:30|28.15|25.55|28.15|25.55|28.15|25.55|28.15|25.55|0
1643755060000|2022-02-01 22:37:40|28.14|25.54|28.18|25.58|28.18|25.58|28.14|25.54|0
1643755090000|2022-02-01 22:38:10|28.2|25.6|28.2|25.6|28.2|25.6|28.2|25.6|0
1643755100000|2022-02-01 22:38:20|28.23|25.63|28.23|25.63|28.23|25.63|28.23|25.63|0
1643755110000|2022-02-01 22:38:30|28.26|25.66|28.26|25.66|28.26|25.66|28.26|25.66|0
1643755120000|2022-02-01 22:38:40|28.21|25.61|28.25|25.65|28.26|25.66|28.21|25.61|0
1643755140000|2022-02-01 22:39:00|28.26|25.66|28.25|25.65|28.26|25.66|28.25|25.65|0
1643755180000|2022-02-01 22:39:40|28.23|25.63|28.23|25.63|28.23|25.63|28.23|25.63|0
1643755190000|2022-02-01 22:39:50|28.25|25.65|28.25|25.65|28.25|25.65|28.25|25.65|0
1643755200000|2022-02-01 22:40:00|28.27|25.67|28.27|25.67|28.29|25.69|28.27|25.67|0
1643755210000|2022-02-01 22:40:10|28.29|25.69|28.29|25.69|28.29|25.69|28.29|25.69|0
1643755220000|2022-02-01 22:40:20|28.26|25.66|28.26|25.66|28.26|25.66|28.26|25.66|0
1643755230000|2022-02-01 22:40:30|28.27|25.67|28.27|25.67|28.27|25.67|28.27|25.67|0
1643755250000|2022-02-01 22:40:50|28.25|25.65|28.25|25.65|28.25|25.65|28.25|25.65|0
1643755260000|2022-02-01 22:41:00|28.27|25.67|28.27|25.67|28.27|25.67|28.27|25.67|0
1643755290000|2022-02-01 22:41:30|28.29|25.69|28.29|25.69|28.29|25.69|28.29|25.69|0
1643755360000|2022-02-01 22:42:40|28.28|25.68|28.28|25.68|28.28|25.68|28.28|25.68|0
1643755380000|2022-02-01 22:43:00|28.26|25.66|28.34|25.74|28.34|25.74|28.26|25.66|0
1643755390000|2022-02-01 22:43:10|28.37|25.77|28.44|25.84|28.44|25.84|28.36|25.76|0
1643755400000|2022-02-01 22:43:20|28.45|25.85|28.45|25.85|28.45|25.85|28.45|25.85|0
1643755440000|2022-02-01 22:44:00|28.39|25.79|28.39|25.79|28.39|25.79|28.39|25.79|0
1643755460000|2022-02-01 22:44:20|28.34|25.74|28.34|25.74|28.34|25.74|28.34|25.74|0
1643755470000|2022-02-01 22:44:30|28.33|25.73|28.33|25.73|28.33|25.73|28.33|25.73|0
1643755480000|2022-02-01 22:44:40|28.32|25.72|28.34|25.74|28.34|25.74|28.32|25.72|0
1643755500000|2022-02-01 22:45:00|28.33|25.73|28.39|25.79|28.39|25.79|28.33|25.73|0
1643755520000|2022-02-01 22:45:20|28.38|25.78|28.38|25.78|28.38|25.78|28.38|25.78|0
1643755530000|2022-02-01 22:45:30|28.36|25.76|28.36|25.76|28.36|25.76|28.36|25.76|0
1643755580000|2022-02-01 22:46:20|28.38|25.78|28.38|25.78|28.38|25.78|28.38|25.78|0
1643755590000|2022-02-01 22:46:30|28.43|25.83|28.43|25.83|28.43|25.83|28.43|25.83|0
1643755610000|2022-02-01 22:46:50|28.44|25.84|28.44|25.84|28.44|25.84|28.44|25.84|0
1643755630000|2022-02-01 22:47:10|28.4|25.8|28.4|25.8|28.4|25.8|28.4|25.8|0
1643755710000|2022-02-01 22:48:30|28.41|25.81|28.4|25.8|28.41|25.81|28.4|25.8|0
1643755730000|2022-02-01 22:48:50|28.44|25.84|28.44|25.84|28.44|25.84|28.44|25.84|0
1643755740000|2022-02-01 22:49:00|28.45|25.85|28.45|25.85|28.45|25.85|28.45|25.85|0
1643755770000|2022-02-01 22:49:30|28.44|25.84|28.44|25.84|28.44|25.84|28.44|25.84|0
1643755780000|2022-02-01 22:49:40|28.54|25.94|28.54|25.94|28.54|25.94|28.54|25.94|0
1643755800000|2022-02-01 22:50:00|28.46|25.86|28.46|25.86|28.46|25.86|28.46|25.86|0
1643755830000|2022-02-01 22:50:30|28.45|25.85|28.45|25.85|28.45|25.85|28.45|25.85|0
1643755840000|2022-02-01 22:50:40|28.47|25.87|28.47|25.87|28.47|25.87|28.47|25.87|0
1643755850000|2022-02-01 22:50:50|28.45|25.85|28.46|25.86|28.46|25.86|28.45|25.85|0
1643755870000|2022-02-01 22:51:10|28.54|25.94|28.4|25.8|28.54|25.94|28.4|25.8|0
1643755880000|2022-02-01 22:51:20|28.45|25.85|28.45|25.85|28.45|25.85|28.45|25.85|0
1643755890000|2022-02-01 22:51:30|28.55|25.95|28.53|25.93|28.55|25.95|28.53|25.93|0
1643755900000|2022-02-01 22:51:40|28.54|25.94|28.42|25.82|28.54|25.94|28.42|25.82|0
1643755920000|2022-02-01 22:52:00|28.54|25.94|28.51|25.91|28.54|25.94|28.51|25.91|0
1643755930000|2022-02-01 22:52:10|28.42|25.82|28.55|25.95|28.55|25.95|28.42|25.82|0
1643755940000|2022-02-01 22:52:20|28.58|25.98|28.58|25.98|28.58|25.98|28.58|25.98|0
1643755980000|2022-02-01 22:53:00|28.62|26.02|28.6|26|28.62|26.02|28.6|26|0
1643755990000|2022-02-01 22:53:10|28.64|26.04|28.66|26.06|28.66|26.06|28.64|26.04|0
1643756000000|2022-02-01 22:53:20|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1643756040000|2022-02-01 22:54:00|28.72|26.12|28.71|26.11|28.72|26.12|28.71|26.11|0
1643756060000|2022-02-01 22:54:20|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1643756080000|2022-02-01 22:54:40|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1643756090000|2022-02-01 22:54:50|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1643756100000|2022-02-01 22:55:00|28.7|26.1|28.71|26.11|28.71|26.11|28.7|26.1|0
1643756140000|2022-02-01 22:55:40|28.81|26.21|28.8|26.2|28.81|26.21|28.8|26.2|0
1643756150000|2022-02-01 22:55:50|28.78|26.18|28.87|26.27|28.87|26.27|28.78|26.18|0
1643756160000|2022-02-01 22:56:00|28.86|26.26|28.86|26.26|28.86|26.26|28.86|26.26|0
1643756170000|2022-02-01 22:56:10|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1643756200000|2022-02-01 22:56:40|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1643756210000|2022-02-01 22:56:50|28.85|26.25|28.92|26.32|28.92|26.32|28.85|26.25|0
1643756220000|2022-02-01 22:57:00|28.94|26.34|28.96|26.36|28.96|26.36|28.94|26.34|0
1643756230000|2022-02-01 22:57:10|28.95|26.35|28.92|26.32|29.02|26.42|28.92|26.32|0
1643756250000|2022-02-01 22:57:30|28.91|26.31|28.92|26.32|28.92|26.32|28.91|26.31|0
1643756260000|2022-02-01 22:57:40|28.93|26.33|28.92|26.32|28.93|26.33|28.92|26.32|0
1643756300000|2022-02-01 22:58:20|28.91|26.31|28.91|26.31|28.91|26.31|28.91|26.31|0
1643756310000|2022-02-01 22:58:30|28.9|26.3|28.9|26.3|28.9|26.3|28.9|26.3|0
1643756340000|2022-02-01 22:59:00|28.92|26.32|28.92|26.32|28.92|26.32|28.92|26.32|0
1643756360000|2022-02-01 22:59:20|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1643756370000|2022-02-01 22:59:30|29|26.4|29.23|26.63|29.23|26.63|29|26.4|0
1643756380000|2022-02-01 22:59:40|29.22|26.62|29.04|26.44|29.22|26.62|29.04|26.44|0
1643756390000|2022-02-01 22:59:50|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1643756400000|2022-02-01 23:00:00|29.42|26.82|29|26.4|29.42|26.82|29|26.4|0
1643756410000|2022-02-01 23:00:10|29.05|26.45|29.08|26.48|29.08|26.48|29.05|26.45|0
1643756420000|2022-02-01 23:00:20|29.02|26.42|28.94|26.34|29.08|26.48|28.94|26.34|0
1643756430000|2022-02-01 23:00:30|28.92|26.32|28.92|26.32|28.92|26.32|28.84|26.24|0
1643756440000|2022-02-01 23:00:40|28.89|26.29|28.68|26.08|28.89|26.29|28.68|26.08|0
1643756450000|2022-02-01 23:00:50|28.73|26.13|28.73|26.13|28.78|26.18|28.71|26.11|0
1643756460000|2022-02-01 23:01:00|28.76|26.16|28.63|26.03|28.76|26.16|28.63|26.03|0
1643756470000|2022-02-01 23:01:10|28.58|25.98|28.55|25.95|28.58|25.98|28.55|25.95|0
1643756480000|2022-02-01 23:01:20|28.6|26|28.6|26|28.6|26|28.58|25.98|0
1643756490000|2022-02-01 23:01:30|28.65|26.05|28.71|26.11|28.76|26.16|28.65|26.05|0
1643756500000|2022-02-01 23:01:40|28.65|26.05|28.63|26.03|28.71|26.11|28.63|26.03|0
1643756510000|2022-02-01 23:01:50|28.71|26.11|28.76|26.16|28.76|26.16|28.71|26.11|0
1643756520000|2022-02-01 23:02:00|28.65|26.05|28.55|25.95|28.65|26.05|28.55|25.95|0
1643756530000|2022-02-01 23:02:10|28.6|26|28.63|26.03|28.63|26.03|28.55|25.95|0
1643756540000|2022-02-01 23:02:20|28.6|26|28.71|26.11|28.71|26.11|28.6|26|0
1643756550000|2022-02-01 23:02:30|28.76|26.16|28.71|26.11|28.76|26.16|28.71|26.11|0
1643756560000|2022-02-01 23:02:40|28.65|26.05|28.68|26.08|28.71|26.11|28.65|26.05|0
1643756570000|2022-02-01 23:02:50|28.6|26|28.55|25.95|28.6|26|28.55|25.95|0
1643756580000|2022-02-01 23:03:00|28.52|25.92|28.6|26|28.6|26|28.52|25.92|0
1643756590000|2022-02-01 23:03:10|28.65|26.05|28.71|26.11|28.71|26.11|28.6|26|0
1643756600000|2022-02-01 23:03:20|28.76|26.16|28.71|26.11|28.76|26.16|28.71|26.11|0
1643756610000|2022-02-01 23:03:30|28.65|26.05|28.63|26.03|28.68|26.08|28.6|26|0
1643756620000|2022-02-01 23:03:40|28.55|25.95|28.5|25.9|28.55|25.95|28.5|25.9|0
1643756630000|2022-02-01 23:03:50|28.47|25.87|28.44|25.84|28.5|25.9|28.44|25.84|0
1643756640000|2022-02-01 23:04:00|28.47|25.87|28.47|25.87|28.47|25.87|28.47|25.87|0
1643756650000|2022-02-01 23:04:10|28.5|25.9|28.52|25.92|28.52|25.92|28.5|25.9|0
1643756660000|2022-02-01 23:04:20|28.55|25.95|28.71|26.11|28.71|26.11|28.55|25.95|0
1643756670000|2022-02-01 23:04:30|28.76|26.16|28.71|26.11|28.76|26.16|28.71|26.11|0
1643756680000|2022-02-01 23:04:40|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1643756690000|2022-02-01 23:04:50|28.71|26.11|28.81|26.21|28.81|26.21|28.71|26.11|0
1643756700000|2022-02-01 23:05:00|28.76|26.16|28.71|26.11|28.76|26.16|28.71|26.11|0
1643756710000|2022-02-01 23:05:10|28.76|26.16|28.65|26.05|28.76|26.16|28.65|26.05|0
1643756720000|2022-02-01 23:05:20|28.6|26|28.6|26|28.6|26|28.57|25.97|0
1643756730000|2022-02-01 23:05:30|28.57|25.97|28.55|25.95|28.57|25.97|28.55|25.95|0
1643756740000|2022-02-01 23:05:40|28.6|26|28.5|25.9|28.6|26|28.5|25.9|0
1643756750000|2022-02-01 23:05:50|28.55|25.95|28.47|25.87|28.55|25.95|28.44|25.84|0
1643756760000|2022-02-01 23:06:00|28.44|25.84|28.5|25.9|28.5|25.9|28.44|25.84|0
1643756770000|2022-02-01 23:06:10|28.55|25.95|28.6|26|28.62|26.02|28.55|25.95|0
1643756780000|2022-02-01 23:06:20|28.55|25.95|28.6|26|28.6|26|28.55|25.95|0
1643756790000|2022-02-01 23:06:30|28.65|26.05|28.7|26.1|28.7|26.1|28.6|26|0
1643756800000|2022-02-01 23:06:40|28.68|26.08|28.76|26.16|28.76|26.16|28.68|26.08|0
1643756810000|2022-02-01 23:06:50|28.81|26.21|28.76|26.16|28.81|26.21|28.76|26.16|0
1643756820000|2022-02-01 23:07:00|28.7|26.1|28.65|26.05|28.7|26.1|28.65|26.05|0
1643756830000|2022-02-01 23:07:10|28.7|26.1|28.7|26.1|28.7|26.1|28.65|26.05|0
1643756840000|2022-02-01 23:07:20|28.81|26.21|28.81|26.21|28.86|26.26|28.81|26.21|0
1643756850000|2022-02-01 23:07:30|28.83|26.23|28.86|26.26|28.86|26.26|28.83|26.23|0
1643756860000|2022-02-01 23:07:40|28.91|26.31|29.07|26.47|29.07|26.47|28.91|26.31|0
1643756870000|2022-02-01 23:07:50|28.97|26.37|29.02|26.42|29.02|26.42|28.97|26.37|0
1643756880000|2022-02-01 23:08:00|29.07|26.47|29.04|26.44|29.07|26.47|29.02|26.42|0
1643756890000|2022-02-01 23:08:10|29.02|26.42|29.02|26.42|29.07|26.47|29.02|26.42|0
1643756900000|2022-02-01 23:08:20|29.18|26.58|29.23|26.63|29.23|26.63|29.18|26.58|0
1643756910000|2022-02-01 23:08:30|29.18|26.58|29.23|26.63|29.23|26.63|29.18|26.58|0
1643756920000|2022-02-01 23:08:40|29.26|26.66|29.28|26.68|29.28|26.68|29.23|26.63|0
1643756930000|2022-02-01 23:08:50|29.23|26.63|29.23|26.63|29.23|26.63|29.18|26.58|0
1643756940000|2022-02-01 23:09:00|29.18|26.58|29.2|26.6|29.2|26.6|29.18|26.58|0
1643756950000|2022-02-01 23:09:10|29.18|26.58|28.97|26.37|29.18|26.58|28.97|26.37|0
1643756960000|2022-02-01 23:09:20|28.94|26.34|28.91|26.31|28.94|26.34|28.91|26.31|0
1643756970000|2022-02-01 23:09:30|28.97|26.37|28.91|26.31|28.97|26.37|28.91|26.31|0
1643756980000|2022-02-01 23:09:40|28.86|26.26|28.78|26.18|28.86|26.26|28.76|26.16|0
1643756990000|2022-02-01 23:09:50|28.76|26.16|28.7|26.1|28.78|26.18|28.7|26.1|0
1643757000000|2022-02-01 23:10:00|28.75|26.15|28.89|26.29|28.91|26.31|28.75|26.15|0
1643757010000|2022-02-01 23:10:10|28.86|26.26|28.86|26.26|28.86|26.26|28.86|26.26|0
1643757020000|2022-02-01 23:10:20|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1643757030000|2022-02-01 23:10:30|28.99|26.39|28.89|26.29|28.99|26.39|28.89|26.29|0
1643757040000|2022-02-01 23:10:40|28.91|26.31|29.02|26.42|29.02|26.42|28.91|26.31|0
1643757050000|2022-02-01 23:10:50|28.97|26.37|28.97|26.37|28.99|26.39|28.97|26.37|0
1643757060000|2022-02-01 23:11:00|28.94|26.34|28.91|26.31|28.94|26.34|28.91|26.31|0
1643757070000|2022-02-01 23:11:10|28.86|26.26|28.78|26.18|28.86|26.26|28.78|26.18|0
1643757080000|2022-02-01 23:11:20|28.81|26.21|28.83|26.23|28.86|26.26|28.81|26.21|0
1643757090000|2022-02-01 23:11:30|28.81|26.21|28.75|26.15|28.81|26.21|28.75|26.15|0
1643757100000|2022-02-01 23:11:40|28.7|26.1|28.7|26.1|28.75|26.15|28.7|26.1|0
1643757110000|2022-02-01 23:11:50|28.78|26.18|28.78|26.18|28.83|26.23|28.78|26.18|0
1643757120000|2022-02-01 23:12:00|28.6|26|28.54|25.94|28.6|26|28.52|25.92|0
1643757130000|2022-02-01 23:12:10|28.49|25.89|28.44|25.84|28.49|25.89|28.44|25.84|0
1643757140000|2022-02-01 23:12:20|28.49|25.89|28.44|25.84|28.49|25.89|28.44|25.84|0
1643757150000|2022-02-01 23:12:30|28.54|25.94|28.54|25.94|28.57|25.97|28.54|25.94|0
1643757160000|2022-02-01 23:12:40|28.52|25.92|28.44|25.84|28.54|25.94|28.44|25.84|0
1643757170000|2022-02-01 23:12:50|28.39|25.79|28.52|25.92|28.52|25.92|28.39|25.79|0
1643757180000|2022-02-01 23:13:00|28.54|25.94|28.54|25.94|28.54|25.94|28.54|25.94|0
1643757190000|2022-02-01 23:13:10|28.49|25.89|28.52|25.92|28.54|25.94|28.49|25.89|0
1643757200000|2022-02-01 23:13:20|28.54|25.94|28.54|25.94|28.54|25.94|28.54|25.94|0
1643757210000|2022-02-01 23:13:30|28.49|25.89|28.49|25.89|28.49|25.89|28.49|25.89|0
1643757220000|2022-02-01 23:13:40|28.54|25.94|28.54|25.94|28.54|25.94|28.52|25.92|0
1643757230000|2022-02-01 23:13:50|28.52|25.92|28.49|25.89|28.52|25.92|28.49|25.89|0
1643757240000|2022-02-01 23:14:00|28.54|25.94|28.54|25.94|28.54|25.94|28.49|25.89|0
1643757260000|2022-02-01 23:14:20|28.49|25.89|28.44|25.84|28.49|25.89|28.44|25.84|0
1643757270000|2022-02-01 23:14:30|28.39|25.79|28.7|26.1|28.7|26.1|28.39|25.79|0
1643757280000|2022-02-01 23:14:40|28.75|26.15|28.7|26.1|28.75|26.15|28.7|26.1|0
1643757290000|2022-02-01 23:14:50|28.67|26.07|28.72|26.12|28.75|26.15|28.65|26.05|0
1643757300000|2022-02-01 23:15:00|28.7|26.1|28.88|26.28|28.94|26.34|28.7|26.1|0
1643757310000|2022-02-01 23:15:10|28.8|26.2|28.78|26.18|28.83|26.23|28.78|26.18|0
1643757320000|2022-02-01 23:15:20|28.8|26.2|28.8|26.2|28.8|26.2|28.78|26.18|0
1643757330000|2022-02-01 23:15:30|28.75|26.15|28.83|26.23|28.83|26.23|28.7|26.1|0
1643757340000|2022-02-01 23:15:40|28.86|26.26|28.75|26.15|28.86|26.26|28.75|26.15|0
1643757350000|2022-02-01 23:15:50|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1643757360000|2022-02-01 23:16:00|28.75|26.15|28.8|26.2|28.8|26.2|28.75|26.15|0
1643757370000|2022-02-01 23:16:10|28.91|26.31|28.93|26.33|28.93|26.33|28.91|26.31|0
1643757380000|2022-02-01 23:16:20|28.86|26.26|28.86|26.26|28.86|26.26|28.86|26.26|0
1643757390000|2022-02-01 23:16:30|28.8|26.2|28.88|26.28|28.88|26.28|28.8|26.2|0
1643757400000|2022-02-01 23:16:40|28.91|26.31|29.01|26.41|29.01|26.41|28.91|26.31|0
1643757410000|2022-02-01 23:16:50|28.96|26.36|29.04|26.44|29.04|26.44|28.96|26.36|0
1643757420000|2022-02-01 23:17:00|29.01|26.41|29.01|26.41|29.04|26.44|29.01|26.41|0
1643757430000|2022-02-01 23:17:10|28.99|26.39|28.86|26.26|28.99|26.39|28.86|26.26|0
1643757440000|2022-02-01 23:17:20|28.8|26.2|28.86|26.26|28.86|26.26|28.8|26.2|0
1643757450000|2022-02-01 23:17:30|29.01|26.41|29.01|26.41|29.01|26.41|28.96|26.36|0
1643757460000|2022-02-01 23:17:40|28.96|26.36|28.93|26.33|28.96|26.36|28.93|26.33|0
1643757470000|2022-02-01 23:17:50|28.8|26.2|28.83|26.23|28.83|26.23|28.7|26.1|0
1643757480000|2022-02-01 23:18:00|28.86|26.26|28.86|26.26|28.91|26.31|28.8|26.2|0
1643757490000|2022-02-01 23:18:10|28.8|26.2|28.83|26.23|28.91|26.31|28.8|26.2|0
1643757500000|2022-02-01 23:18:20|28.91|26.31|28.91|26.31|28.91|26.31|28.91|26.31|0
1643757540000|2022-02-01 23:19:00|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1643757550000|2022-02-01 23:19:10|28.93|26.33|28.96|26.36|29.01|26.41|28.93|26.33|0
1643757560000|2022-02-01 23:19:20|28.91|26.31|28.93|26.33|28.93|26.33|28.8|26.2|0
1643757570000|2022-02-01 23:19:30|28.96|26.36|28.91|26.31|28.96|26.36|28.91|26.31|0
1643757580000|2022-02-01 23:19:40|28.85|26.25|28.96|26.36|28.96|26.36|28.85|26.25|0
1643757590000|2022-02-01 23:19:50|28.91|26.31|28.91|26.31|28.91|26.31|28.91|26.31|0
1643757600000|2022-02-01 23:20:00|28.93|26.33|28.91|26.31|28.96|26.36|28.91|26.31|0
1643757610000|2022-02-01 23:20:10|28.96|26.36|28.96|26.36|29.01|26.41|28.96|26.36|0
1643757630000|2022-02-01 23:20:30|29.01|26.41|28.96|26.36|29.01|26.41|28.96|26.36|0
1643757640000|2022-02-01 23:20:40|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1643757650000|2022-02-01 23:20:50|28.99|26.39|28.96|26.36|29.01|26.41|28.96|26.36|0
1643757660000|2022-02-01 23:21:00|29.07|26.47|29.17|26.57|29.17|26.57|29.07|26.47|0
1643757670000|2022-02-01 23:21:10|29.22|26.62|29.14|26.54|29.22|26.62|29.14|26.54|0
1643757680000|2022-02-01 23:21:20|29.17|26.57|29.09|26.49|29.17|26.57|29.09|26.49|0
1643757690000|2022-02-01 23:21:30|29.12|26.52|29.07|26.47|29.12|26.52|29.07|26.47|0
1643757700000|2022-02-01 23:21:40|29.01|26.41|29.14|26.54|29.14|26.54|29.01|26.41|0
1643757710000|2022-02-01 23:21:50|29.07|26.47|29.12|26.52|29.12|26.52|29.07|26.47|0
1643757720000|2022-02-01 23:22:00|29.09|26.49|29.09|26.49|29.12|26.52|29.09|26.49|0
1643757730000|2022-02-01 23:22:10|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1643757740000|2022-02-01 23:22:20|29.12|26.52|29.14|26.54|29.17|26.57|29.12|26.52|0
1643757750000|2022-02-01 23:22:30|29.12|26.52|29.2|26.6|29.22|26.62|29.12|26.52|0
1643757760000|2022-02-01 23:22:40|29.17|26.57|29.2|26.6|29.2|26.6|29.17|26.57|0
1643757770000|2022-02-01 23:22:50|29.22|26.62|29.28|26.68|29.28|26.68|29.17|26.57|0
1643757780000|2022-02-01 23:23:00|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1643757790000|2022-02-01 23:23:10|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1643757800000|2022-02-01 23:23:20|29.22|26.62|29.2|26.6|29.22|26.62|29.2|26.6|0
1643757810000|2022-02-01 23:23:30|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1643757820000|2022-02-01 23:23:40|29.22|26.62|29.17|26.57|29.22|26.62|29.17|26.57|0
1643757830000|2022-02-01 23:23:50|29.22|26.62|29.17|26.57|29.22|26.62|29.17|26.57|0
1643757840000|2022-02-01 23:24:00|29.12|26.52|29.12|26.52|29.12|26.52|29.06|26.46|0
1643757850000|2022-02-01 23:24:10|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1643757860000|2022-02-01 23:24:20|29.06|26.46|29.01|26.41|29.06|26.46|29.01|26.41|0
1643757870000|2022-02-01 23:24:30|29.06|26.46|29.01|26.41|29.06|26.46|29.01|26.41|0
1643757880000|2022-02-01 23:24:40|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1643757900000|2022-02-01 23:25:00|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1643757910000|2022-02-01 23:25:10|29.01|26.41|29.12|26.52|29.12|26.52|29.01|26.41|0
1643757920000|2022-02-01 23:25:20|29.09|26.49|29.12|26.52|29.12|26.52|29.09|26.49|0
1643757940000|2022-02-01 23:25:40|29.17|26.57|29.14|26.54|29.22|26.62|29.14|26.54|0
1643757950000|2022-02-01 23:25:50|29.12|26.52|29.17|26.57|29.17|26.57|29.12|26.52|0
1643757960000|2022-02-01 23:26:00|29.14|26.54|29.14|26.54|29.14|26.54|29.12|26.52|0
1643757970000|2022-02-01 23:26:10|29.28|26.68|29.19|26.59|29.28|26.68|29.17|26.57|0
1643757980000|2022-02-01 23:26:20|29.17|26.57|29.12|26.52|29.17|26.57|29.12|26.52|0
1643757990000|2022-02-01 23:26:30|29.17|26.57|29.17|26.57|29.17|26.57|29.12|26.52|0
1643758010000|2022-02-01 23:26:50|29.19|26.59|29.06|26.46|29.22|26.62|29.06|26.46|0
1643758020000|2022-02-01 23:27:00|29.17|26.57|29.19|26.59|29.28|26.68|29.17|26.57|0
1643758030000|2022-02-01 23:27:10|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1643758040000|2022-02-01 23:27:20|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1643758050000|2022-02-01 23:27:30|29.14|26.54|29.17|26.57|29.17|26.57|29.12|26.52|0
1643758060000|2022-02-01 23:27:40|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1643758070000|2022-02-01 23:27:50|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1643758100000|2022-02-01 23:28:20|29.09|26.49|29.01|26.41|29.09|26.49|29.01|26.41|0
1643758110000|2022-02-01 23:28:30|29.06|26.46|29.11|26.51|29.11|26.51|29.06|26.46|0
1643758120000|2022-02-01 23:28:40|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1643758130000|2022-02-01 23:28:50|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1643758140000|2022-02-01 23:29:00|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1643758150000|2022-02-01 23:29:10|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1643758160000|2022-02-01 23:29:20|29.27|26.67|29.27|26.67|29.27|26.67|29.27|26.67|0
1643758170000|2022-02-01 23:29:30|29.43|26.83|29.38|26.78|29.43|26.83|29.38|26.78|0
1643758180000|2022-02-01 23:29:40|29.33|26.73|29.33|26.73|29.33|26.73|29.33|26.73|0
1643758190000|2022-02-01 23:29:50|29.38|26.78|29.38|26.78|29.38|26.78|29.38|26.78|0
1643758200000|2022-02-01 23:30:00|29.33|26.73|29.09|26.49|29.33|26.73|29.09|26.49|0
1643758210000|2022-02-01 23:30:10|29.06|26.46|29.01|26.41|29.09|26.49|29.01|26.41|0
1643758220000|2022-02-01 23:30:20|29.06|26.46|29.01|26.41|29.06|26.46|29.01|26.41|0
1643758230000|2022-02-01 23:30:30|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1643758240000|2022-02-01 23:30:40|29.03|26.43|29.01|26.41|29.03|26.43|29.01|26.41|0
1643758250000|2022-02-01 23:30:50|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1643758260000|2022-02-01 23:31:00|29.17|26.57|29.3|26.7|29.3|26.7|29.17|26.57|0
1643758270000|2022-02-01 23:31:10|29.25|26.65|29.22|26.62|29.25|26.65|29.17|26.57|0
1643758280000|2022-02-01 23:31:20|29.19|26.59|29.22|26.62|29.22|26.62|29.17|26.57|0
1643758290000|2022-02-01 23:31:30|29.19|26.59|29.17|26.57|29.19|26.59|29.17|26.57|0
1643758310000|2022-02-01 23:31:50|29.11|26.51|29.09|26.49|29.11|26.51|29.09|26.49|0
1643758320000|2022-02-01 23:32:00|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1643758330000|2022-02-01 23:32:10|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1643758340000|2022-02-01 23:32:20|29.06|26.46|29.01|26.41|29.06|26.46|29.01|26.41|0
1643758350000|2022-02-01 23:32:30|29.06|26.46|29.06|26.46|29.06|26.46|29.03|26.43|0
1643758360000|2022-02-01 23:32:40|29.11|26.51|29.03|26.43|29.11|26.51|29.03|26.43|0
1643758370000|2022-02-01 23:32:50|29.08|26.48|28.93|26.33|29.08|26.48|28.9|26.3|0
1643758380000|2022-02-01 23:33:00|28.9|26.3|28.87|26.27|28.9|26.3|28.87|26.27|0
1643758390000|2022-02-01 23:33:10|28.85|26.25|28.8|26.2|28.9|26.3|28.77|26.17|0
1643758400000|2022-02-01 23:33:20|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1643758410000|2022-02-01 23:33:30|28.74|26.14|28.74|26.14|28.74|26.14|28.69|26.09|0
1643758420000|2022-02-01 23:33:40|28.69|26.09|28.72|26.12|28.74|26.14|28.69|26.09|0
1643758430000|2022-02-01 23:33:50|28.71|26.11|28.85|26.25|28.85|26.25|28.71|26.11|0
1643758440000|2022-02-01 23:34:00|28.82|26.22|28.79|26.19|28.82|26.22|28.77|26.17|0
1643758450000|2022-02-01 23:34:10|28.82|26.22|28.9|26.3|28.93|26.33|28.82|26.22|0
1643758480000|2022-02-01 23:34:40|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1643758490000|2022-02-01 23:34:50|29.03|26.43|28.95|26.35|29.06|26.46|28.95|26.35|0
1643758500000|2022-02-01 23:35:00|28.92|26.32|28.9|26.3|28.92|26.32|28.9|26.3|0
1643758510000|2022-02-01 23:35:10|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1643758530000|2022-02-01 23:35:30|28.82|26.22|28.87|26.27|28.87|26.27|28.79|26.19|0
1643758540000|2022-02-01 23:35:40|28.82|26.22|28.85|26.25|28.85|26.25|28.82|26.22|0
1643758550000|2022-02-01 23:35:50|28.82|26.22|28.74|26.14|28.82|26.22|28.74|26.14|0
1643758560000|2022-02-01 23:36:00|28.79|26.19|28.85|26.25|28.85|26.25|28.79|26.19|0
1643758570000|2022-02-01 23:36:10|28.79|26.19|28.85|26.25|28.85|26.25|28.79|26.19|0
1643758580000|2022-02-01 23:36:20|28.82|26.22|29.03|26.43|29.03|26.43|28.82|26.22|0
1643758590000|2022-02-01 23:36:30|28.95|26.35|29|26.4|29|26.4|28.95|26.35|0
1643758610000|2022-02-01 23:36:50|29.03|26.43|29|26.4|29.06|26.46|29|26.4|0
1643758620000|2022-02-01 23:37:00|28.98|26.38|29.06|26.46|29.06|26.46|28.98|26.38|0
1643758630000|2022-02-01 23:37:10|29|26.4|29.06|26.46|29.06|26.46|29|26.4|0
1643758640000|2022-02-01 23:37:20|29|26.4|29.08|26.48|29.08|26.48|29|26.4|0
1643758650000|2022-02-01 23:37:30|29.06|26.46|29.11|26.51|29.14|26.54|29.06|26.46|0
1643758660000|2022-02-01 23:37:40|29.16|26.56|29.16|26.56|29.16|26.56|29.14|26.54|0
1643758670000|2022-02-01 23:37:50|29.14|26.54|29.11|26.51|29.16|26.56|29.11|26.51|0
1643758680000|2022-02-01 23:38:00|29.14|26.54|29.16|26.56|29.16|26.56|29.14|26.54|0
1643758690000|2022-02-01 23:38:10|29.19|26.59|29.19|26.59|29.19|26.59|29.16|26.56|0
1643758700000|2022-02-01 23:38:20|29.13|26.53|29.16|26.56|29.16|26.56|29.13|26.53|0
1643758720000|2022-02-01 23:38:40|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1643758730000|2022-02-01 23:38:50|29.19|26.59|29.16|26.56|29.19|26.59|29.16|26.56|0
1643758740000|2022-02-01 23:39:00|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1643758750000|2022-02-01 23:39:10|29.19|26.59|29.19|26.59|29.19|26.59|29.16|26.56|0
1643758760000|2022-02-01 23:39:20|29.22|26.62|29.27|26.67|29.27|26.67|29.22|26.62|0
1643758770000|2022-02-01 23:39:30|29.19|26.59|29.16|26.56|29.19|26.59|29.16|26.56|0
1643758780000|2022-02-01 23:39:40|29.19|26.59|29.21|26.61|29.21|26.61|29.19|26.59|0
1643758790000|2022-02-01 23:39:50|29.19|26.59|29.21|26.61|29.21|26.61|29.16|26.56|0
1643758800000|2022-02-01 23:40:00|29.24|26.64|29.27|26.67|29.27|26.67|29.24|26.64|0
1643758810000|2022-02-01 23:40:10|29.21|26.61|29.24|26.64|29.27|26.67|29.21|26.61|0
1643758820000|2022-02-01 23:40:20|29.21|26.61|29.27|26.67|29.27|26.67|29.21|26.61|0
1643758830000|2022-02-01 23:40:30|29.29|26.69|29.21|26.61|29.29|26.69|29.21|26.61|0
1643758840000|2022-02-01 23:40:40|29.27|26.67|29.27|26.67|29.27|26.67|29.24|26.64|0
1643758850000|2022-02-01 23:40:50|29.32|26.72|29.32|26.72|29.32|26.72|29.32|26.72|0
1643758860000|2022-02-01 23:41:00|29.4|26.8|29.35|26.75|29.4|26.8|29.35|26.75|0
1643758870000|2022-02-01 23:41:10|29.32|26.72|29.21|26.61|29.32|26.72|29.21|26.61|0
1643758880000|2022-02-01 23:41:20|29.16|26.56|29.16|26.56|29.21|26.61|29.16|26.56|0
1643758890000|2022-02-01 23:41:30|29.19|26.59|29.11|26.51|29.19|26.59|29.11|26.51|0
1643758900000|2022-02-01 23:41:40|29.16|26.56|29.13|26.53|29.16|26.56|29.13|26.53|0
1643758910000|2022-02-01 23:41:50|29.19|26.59|29.21|26.61|29.21|26.61|29.16|26.56|0
1643758930000|2022-02-01 23:42:10|29.27|26.67|29.19|26.59|29.27|26.67|29.16|26.56|0
1643758940000|2022-02-01 23:42:20|29.13|26.53|29.21|26.61|29.21|26.61|29.13|26.53|0
1643758950000|2022-02-01 23:42:30|29.27|26.67|29.21|26.61|29.27|26.67|29.21|26.61|0
1643758960000|2022-02-01 23:42:40|29.24|26.64|29.24|26.64|29.24|26.64|29.21|26.61|0
1643758980000|2022-02-01 23:43:00|29.27|26.67|29.21|26.61|29.27|26.67|29.21|26.61|0
1643758990000|2022-02-01 23:43:10|29.19|26.59|29.21|26.61|29.21|26.61|29.19|26.59|0
1643759000000|2022-02-01 23:43:20|29.27|26.67|29.27|26.67|29.27|26.67|29.27|26.67|0
1643759010000|2022-02-01 23:43:30|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1643759020000|2022-02-01 23:43:40|29.21|26.61|29.19|26.59|29.21|26.61|29.19|26.59|0
1643759030000|2022-02-01 23:43:50|29.24|26.64|29.27|26.67|29.27|26.67|29.24|26.64|0
1643759040000|2022-02-01 23:44:00|29.29|26.69|29.32|26.72|29.32|26.72|29.29|26.69|0
1643759050000|2022-02-01 23:44:10|29.27|26.67|29.27|26.67|29.29|26.69|29.27|26.67|0
1643759060000|2022-02-01 23:44:20|29.37|26.77|29.37|26.77|29.37|26.77|29.37|26.77|0
1643759070000|2022-02-01 23:44:30|29.43|26.83|29.43|26.83|29.43|26.83|29.43|26.83|0
1643759080000|2022-02-01 23:44:40|29.4|26.8|29.43|26.83|29.43|26.83|29.37|26.77|0
1643759100000|2022-02-01 23:45:00|29.37|26.77|29.27|26.67|29.37|26.77|29.27|26.67|0
1643759110000|2022-02-01 23:45:10|29.24|26.64|29.11|26.51|29.27|26.67|29.11|26.51|0
1643759120000|2022-02-01 23:45:20|29.13|26.53|29.13|26.53|29.18|26.58|29.13|26.53|0
1643759130000|2022-02-01 23:45:30|29.16|26.56|29.18|26.58|29.18|26.58|29.13|26.53|0
1643759140000|2022-02-01 23:45:40|29.21|26.61|29.21|26.61|29.27|26.67|29.21|26.61|0
1643759160000|2022-02-01 23:46:00|29.16|26.56|29.11|26.51|29.16|26.56|29.11|26.51|0
1643759170000|2022-02-01 23:46:10|29.16|26.56|29.16|26.56|29.16|26.56|29.13|26.53|0
1643759180000|2022-02-01 23:46:20|29.21|26.61|29.16|26.56|29.21|26.61|29.16|26.56|0
1643759200000|2022-02-01 23:46:40|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1643759210000|2022-02-01 23:46:50|29.21|26.61|29.16|26.56|29.21|26.61|29.16|26.56|0
1643759220000|2022-02-01 23:47:00|29.18|26.58|29.16|26.56|29.18|26.58|29.16|26.56|0
1643759250000|2022-02-01 23:47:30|29.13|26.53|29.1|26.5|29.16|26.56|29.1|26.5|0
1643759260000|2022-02-01 23:47:40|29.13|26.53|29.13|26.53|29.13|26.53|29.13|26.53|0
1643759270000|2022-02-01 23:47:50|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1643759280000|2022-02-01 23:48:00|29.13|26.53|29.13|26.53|29.13|26.53|29.13|26.53|0
1643759290000|2022-02-01 23:48:10|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1643759300000|2022-02-01 23:48:20|29.13|26.53|29.16|26.56|29.16|26.56|29.13|26.53|0
1643759320000|2022-02-01 23:48:40|29.21|26.61|29.1|26.5|29.21|26.61|29.1|26.5|0
1643759330000|2022-02-01 23:48:50|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1643759340000|2022-02-01 23:49:00|29.1|26.5|29.08|26.48|29.1|26.5|29.08|26.48|0
1643759350000|2022-02-01 23:49:10|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1643759360000|2022-02-01 23:49:20|29.05|26.45|29.1|26.5|29.1|26.5|29.05|26.45|0
1643759380000|2022-02-01 23:49:40|29.16|26.56|29.16|26.56|29.16|26.56|29.13|26.53|0
1643759390000|2022-02-01 23:49:50|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1643759400000|2022-02-01 23:50:00|29.13|26.53|29.16|26.56|29.16|26.56|29.13|26.53|0
1643759440000|2022-02-01 23:50:40|29.13|26.53|29.16|26.56|29.16|26.56|29.13|26.53|0
1643759450000|2022-02-01 23:50:50|29.1|26.5|29.13|26.53|29.13|26.53|29.1|26.5|0
1643759460000|2022-02-01 23:51:00|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1643759480000|2022-02-01 23:51:20|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1643759500000|2022-02-01 23:51:40|29.13|26.53|29.13|26.53|29.13|26.53|29.13|26.53|0
1643759510000|2022-02-01 23:51:50|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1643759520000|2022-02-01 23:52:00|29.16|26.56|29.1|26.5|29.16|26.56|29.1|26.5|0
1643759530000|2022-02-01 23:52:10|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1643759540000|2022-02-01 23:52:20|29.1|26.5|29.05|26.45|29.1|26.5|29.05|26.45|0
1643759550000|2022-02-01 23:52:30|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1643759560000|2022-02-01 23:52:40|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1643759590000|2022-02-01 23:53:10|29.02|26.42|29.05|26.45|29.05|26.45|29.02|26.42|0
1643759610000|2022-02-01 23:53:30|29|26.4|29|26.4|29|26.4|29|26.4|0
1643759620000|2022-02-01 23:53:40|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1643759630000|2022-02-01 23:53:50|29|26.4|29|26.4|29|26.4|29|26.4|0
1643759640000|2022-02-01 23:54:00|29.02|26.42|29|26.4|29.02|26.42|29|26.4|0
1643759650000|2022-02-01 23:54:10|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1643759660000|2022-02-01 23:54:20|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1643759670000|2022-02-01 23:54:30|28.97|26.37|28.94|26.34|28.97|26.37|28.94|26.34|0
1643759680000|2022-02-01 23:54:40|28.91|26.31|28.97|26.37|28.97|26.37|28.91|26.31|0
1643759690000|2022-02-01 23:54:50|28.94|26.34|28.99|26.39|28.99|26.39|28.94|26.34|0
1643759700000|2022-02-01 23:55:00|28.97|26.37|28.99|26.39|28.99|26.39|28.97|26.37|0
1643759710000|2022-02-01 23:55:10|28.94|26.34|28.97|26.37|28.99|26.39|28.94|26.34|0
1643759720000|2022-02-01 23:55:20|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1643759730000|2022-02-01 23:55:30|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1643759740000|2022-02-01 23:55:40|29.02|26.42|28.99|26.39|29.05|26.45|28.99|26.39|0
1643759760000|2022-02-01 23:56:00|29.05|26.45|28.99|26.39|29.05|26.45|28.99|26.39|0
1643759770000|2022-02-01 23:56:10|29.02|26.42|29.05|26.45|29.05|26.45|29.02|26.42|0
1643759780000|2022-02-01 23:56:20|29.1|26.5|29.07|26.47|29.1|26.5|29.07|26.47|0
1643759790000|2022-02-01 23:56:30|29.05|26.45|29.05|26.45|29.05|26.45|28.99|26.39|0
1643759800000|2022-02-01 23:56:40|29.1|26.5|29.07|26.47|29.1|26.5|29.07|26.47|0
1643759810000|2022-02-01 23:56:50|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1643759820000|2022-02-01 23:57:00|29.05|26.45|29.1|26.5|29.1|26.5|29.05|26.45|0
1643759830000|2022-02-01 23:57:10|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1643759840000|2022-02-01 23:57:20|29.07|26.47|29.07|26.47|29.1|26.5|29.07|26.47|0
1643759850000|2022-02-01 23:57:30|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1643759870000|2022-02-01 23:57:50|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1643759880000|2022-02-01 23:58:00|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1643759890000|2022-02-01 23:58:10|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1643759900000|2022-02-01 23:58:20|29.02|26.42|29.05|26.45|29.07|26.47|29.02|26.42|0
1643759910000|2022-02-01 23:58:30|29.07|26.47|29.1|26.5|29.1|26.5|29.07|26.47|0
1643759920000|2022-02-01 23:58:40|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1643759940000|2022-02-01 23:59:00|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1643759950000|2022-02-01 23:59:10|29.23|26.63|29.26|26.66|29.26|26.66|29.23|26.63|0
1643759960000|2022-02-01 23:59:20|29.23|26.63|29.2|26.6|29.23|26.63|29.2|26.6|0
1643759970000|2022-02-01 23:59:30|29.23|26.63|29.23|26.63|29.23|26.63|29.23|26.63|0
1643759980000|2022-02-01 23:59:40|29.26|26.66|29.15|26.55|29.26|26.66|29.15|26.55|0
1643759990000|2022-02-01 23:59:50|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1643760000000|2022-02-02 00:00:00|29.18|26.58|29.39|26.79|29.39|26.79|29.18|26.58|0
1643760010000|2022-02-02 00:00:10|29.26|26.66|29.18|26.58|29.26|26.66|29.15|26.55|0
1643760020000|2022-02-02 00:00:20|29.15|26.55|29.23|26.63|29.23|26.63|29.15|26.55|0
1643760030000|2022-02-02 00:00:30|29.26|26.66|29.23|26.63|29.26|26.66|29.23|26.63|0
1643760040000|2022-02-02 00:00:40|29.26|26.66|29.39|26.79|29.39|26.79|29.26|26.66|0
1643760050000|2022-02-02 00:00:50|29.36|26.76|29.36|26.76|29.36|26.76|29.36|26.76|0
1643760060000|2022-02-02 00:01:00|29.39|26.79|29.42|26.82|29.42|26.82|29.39|26.79|0
1643760070000|2022-02-02 00:01:10|29.39|26.79|29.42|26.82|29.42|26.82|29.39|26.79|0
1643760080000|2022-02-02 00:01:20|29.39|26.79|29.47|26.87|29.47|26.87|29.39|26.79|0
1643760090000|2022-02-02 00:01:30|29.52|26.92|29.55|26.95|29.55|26.95|29.52|26.92|0
1643760100000|2022-02-02 00:01:40|29.58|26.98|29.66|27.06|29.66|27.06|29.58|26.98|0
1643760110000|2022-02-02 00:01:50|29.69|27.09|29.69|27.09|29.71|27.11|29.69|27.09|0
1643760120000|2022-02-02 00:02:00|29.63|27.03|29.63|27.03|29.66|27.06|29.63|27.03|0
1643760130000|2022-02-02 00:02:10|29.58|26.98|29.63|27.03|29.63|27.03|29.58|26.98|0
1643760140000|2022-02-02 00:02:20|29.58|26.98|29.58|26.98|29.63|27.03|29.58|26.98|0
1643760150000|2022-02-02 00:02:30|29.63|27.03|29.68|27.08|29.68|27.08|29.63|27.03|0
1643760160000|2022-02-02 00:02:40|29.6|27|29.68|27.08|29.68|27.08|29.6|27|0
1643760170000|2022-02-02 00:02:50|29.71|27.11|29.68|27.08|29.71|27.11|29.68|27.08|0
1643760180000|2022-02-02 00:03:00|29.79|27.19|29.76|27.16|29.85|27.25|29.76|27.16|0
1643760190000|2022-02-02 00:03:10|29.79|27.19|29.79|27.19|29.85|27.25|29.79|27.19|0
1643760200000|2022-02-02 00:03:20|29.76|27.16|29.79|27.19|29.79|27.19|29.76|27.16|0
1643760210000|2022-02-02 00:03:30|29.74|27.14|29.74|27.14|29.74|27.14|29.74|27.14|0
1643760220000|2022-02-02 00:03:40|29.76|27.16|29.74|27.14|29.76|27.16|29.71|27.11|0
1643760230000|2022-02-02 00:03:50|29.79|27.19|29.79|27.19|29.79|27.19|29.76|27.16|0
1643760240000|2022-02-02 00:04:00|29.76|27.16|29.82|27.22|29.82|27.22|29.76|27.16|0
1643760250000|2022-02-02 00:04:10|29.85|27.25|29.9|27.3|29.9|27.3|29.85|27.25|0
1643760260000|2022-02-02 00:04:20|29.85|27.25|29.79|27.19|29.85|27.25|29.76|27.16|0
1643760270000|2022-02-02 00:04:30|29.82|27.22|29.79|27.19|29.85|27.25|29.79|27.19|0
1643760290000|2022-02-02 00:04:50|29.85|27.25|29.82|27.22|29.85|27.25|29.79|27.19|0
1643760300000|2022-02-02 00:05:00|29.79|27.19|29.79|27.19|29.82|27.22|29.79|27.19|0
1643760310000|2022-02-02 00:05:10|29.82|27.22|29.82|27.22|29.82|27.22|29.82|27.22|0
1643760320000|2022-02-02 00:05:20|29.79|27.19|29.79|27.19|29.79|27.19|29.79|27.19|0
1643760330000|2022-02-02 00:05:30|29.82|27.22|29.79|27.19|29.82|27.22|29.79|27.19|0
1643760340000|2022-02-02 00:05:40|29.76|27.16|29.76|27.16|29.79|27.19|29.76|27.16|0
1643760350000|2022-02-02 00:05:50|29.74|27.14|29.79|27.19|29.79|27.19|29.74|27.14|0
1643760360000|2022-02-02 00:06:00|29.82|27.22|29.84|27.24|29.84|27.24|29.82|27.22|0
1643760370000|2022-02-02 00:06:10|29.82|27.22|29.74|27.14|29.82|27.22|29.74|27.14|0
1643760380000|2022-02-02 00:06:20|29.71|27.11|29.68|27.08|29.71|27.11|29.68|27.08|0
1643760390000|2022-02-02 00:06:30|29.63|27.03|29.65|27.05|29.65|27.05|29.63|27.03|0
1643760400000|2022-02-02 00:06:40|29.63|27.03|29.68|27.08|29.68|27.08|29.63|27.03|0
1643760410000|2022-02-02 00:06:50|29.63|27.03|29.57|26.97|29.63|27.03|29.57|26.97|0
1643760420000|2022-02-02 00:07:00|29.63|27.03|29.63|27.03|29.63|27.03|29.6|27|0
1643760430000|2022-02-02 00:07:10|29.65|27.05|29.63|27.03|29.65|27.05|29.63|27.03|0
1643760440000|2022-02-02 00:07:20|29.68|27.08|29.68|27.08|29.68|27.08|29.63|27.03|0
1643760450000|2022-02-02 00:07:30|29.65|27.05|29.65|27.05|29.65|27.05|29.65|27.05|0
1643760460000|2022-02-02 00:07:40|29.68|27.08|29.74|27.14|29.79|27.19|29.68|27.08|0
1643760470000|2022-02-02 00:07:50|29.79|27.19|29.79|27.19|29.84|27.24|29.79|27.19|0
1643760480000|2022-02-02 00:08:00|29.82|27.22|29.84|27.24|29.84|27.24|29.82|27.22|0
1643760490000|2022-02-02 00:08:10|29.87|27.27|29.84|27.24|29.9|27.3|29.84|27.24|0
1643760520000|2022-02-02 00:08:40|29.82|27.22|29.79|27.19|29.84|27.24|29.79|27.19|0
1643760530000|2022-02-02 00:08:50|29.82|27.22|29.74|27.14|29.82|27.22|29.74|27.14|0
1643760540000|2022-02-02 00:09:00|29.68|27.08|29.68|27.08|29.68|27.08|29.68|27.08|0
1643760560000|2022-02-02 00:09:20|29.63|27.03|29.68|27.08|29.68|27.08|29.63|27.03|0
1643760570000|2022-02-02 00:09:30|29.73|27.13|29.79|27.19|29.79|27.19|29.73|27.13|0
1643760580000|2022-02-02 00:09:40|29.84|27.24|29.79|27.19|29.84|27.24|29.79|27.19|0
1643760590000|2022-02-02 00:09:50|29.84|27.24|29.9|27.3|29.9|27.3|29.81|27.21|0
1643760600000|2022-02-02 00:10:00|29.95|27.35|29.95|27.35|29.95|27.35|29.95|27.35|0
1643760610000|2022-02-02 00:10:10|29.84|27.24|29.84|27.24|29.84|27.24|29.84|27.24|0
1643760630000|2022-02-02 00:10:30|29.9|27.3|29.9|27.3|29.9|27.3|29.9|27.3|0
1643760640000|2022-02-02 00:10:40|29.84|27.24|29.79|27.19|29.87|27.27|29.79|27.19|0
1643760650000|2022-02-02 00:10:50|29.81|27.21|29.79|27.19|29.81|27.21|29.79|27.19|0
1643760660000|2022-02-02 00:11:00|29.76|27.16|29.84|27.24|29.84|27.24|29.76|27.16|0
1643760670000|2022-02-02 00:11:10|29.81|27.21|29.84|27.24|29.84|27.24|29.81|27.21|0
1643760680000|2022-02-02 00:11:20|29.79|27.19|29.79|27.19|29.79|27.19|29.79|27.19|0
1643760690000|2022-02-02 00:11:30|29.73|27.13|29.73|27.13|29.73|27.13|29.73|27.13|0
1643760700000|2022-02-02 00:11:40|29.76|27.16|29.79|27.19|29.79|27.19|29.73|27.13|0
1643760710000|2022-02-02 00:11:50|29.84|27.24|29.79|27.19|29.84|27.24|29.79|27.19|0
1643760720000|2022-02-02 00:12:00|29.73|27.13|29.79|27.19|29.79|27.19|29.73|27.13|0
1643760730000|2022-02-02 00:12:10|29.73|27.13|29.65|27.05|29.73|27.13|29.65|27.05|0
1643760740000|2022-02-02 00:12:20|29.68|27.08|29.63|27.03|29.68|27.08|29.63|27.03|0
1643760750000|2022-02-02 00:12:30|29.57|26.97|29.57|26.97|29.57|26.97|29.57|26.97|0
1643760760000|2022-02-02 00:12:40|29.65|27.05|29.73|27.13|29.73|27.13|29.63|27.03|0
1643760780000|2022-02-02 00:13:00|29.79|27.19|29.84|27.24|29.84|27.24|29.79|27.19|0
1643760790000|2022-02-02 00:13:10|29.79|27.19|29.73|27.13|29.79|27.19|29.73|27.13|0
1643760800000|2022-02-02 00:13:20|29.7|27.1|29.73|27.13|29.73|27.13|29.68|27.08|0
1643760810000|2022-02-02 00:13:30|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1643760820000|2022-02-02 00:13:40|29.68|27.08|29.62|27.02|29.68|27.08|29.62|27.02|0
1643760830000|2022-02-02 00:13:50|29.54|26.94|29.62|27.02|29.62|27.02|29.54|26.94|0
1643760840000|2022-02-02 00:14:00|29.6|27|29.6|27|29.6|27|29.6|27|0
1643760850000|2022-02-02 00:14:10|29.57|26.97|29.52|26.92|29.57|26.97|29.52|26.92|0
1643760860000|2022-02-02 00:14:20|29.57|26.97|29.62|27.02|29.62|27.02|29.57|26.97|0
1643760880000|2022-02-02 00:14:40|29.68|27.08|29.68|27.08|29.68|27.08|29.62|27.02|0
1643760890000|2022-02-02 00:14:50|29.62|27.02|29.65|27.05|29.65|27.05|29.62|27.02|0
1643760900000|2022-02-02 00:15:00|29.57|26.97|29.62|27.02|29.62|27.02|29.57|26.97|0
1643760910000|2022-02-02 00:15:10|29.54|26.94|29.52|26.92|29.54|26.94|29.52|26.92|0
1643760920000|2022-02-02 00:15:20|29.46|26.86|29.46|26.86|29.46|26.86|29.46|26.86|0
1643760930000|2022-02-02 00:15:30|29.52|26.92|29.57|26.97|29.57|26.97|29.52|26.92|0
1643760940000|2022-02-02 00:15:40|29.62|27.02|29.62|27.02|29.62|27.02|29.57|26.97|0
1643760950000|2022-02-02 00:15:50|29.57|26.97|29.62|27.02|29.62|27.02|29.57|26.97|0
1643760960000|2022-02-02 00:16:00|29.57|26.97|29.52|26.92|29.57|26.97|29.52|26.92|0
1643760970000|2022-02-02 00:16:10|29.46|26.86|29.57|26.97|29.57|26.97|29.46|26.86|0
1643760980000|2022-02-02 00:16:20|29.46|26.86|29.54|26.94|29.54|26.94|29.46|26.86|0
1643760990000|2022-02-02 00:16:30|29.57|26.97|29.57|26.97|29.6|27|29.57|26.97|0
1643761000000|2022-02-02 00:16:40|29.62|27.02|29.62|27.02|29.62|27.02|29.62|27.02|0
1643761010000|2022-02-02 00:16:50|29.57|26.97|29.57|26.97|29.57|26.97|29.57|26.97|0
1643761030000|2022-02-02 00:17:10|29.73|27.13|29.78|27.18|29.78|27.18|29.73|27.13|0
1643761040000|2022-02-02 00:17:20|29.73|27.13|29.78|27.18|29.78|27.18|29.73|27.13|0
1643761050000|2022-02-02 00:17:30|29.84|27.24|29.89|27.29|29.89|27.29|29.84|27.24|0
1643761060000|2022-02-02 00:17:40|29.95|27.35|29.95|27.35|30|27.4|29.95|27.35|0
1643761070000|2022-02-02 00:17:50|30|27.4|30|27.4|30|27.4|30|27.4|0
1643761090000|2022-02-02 00:18:10|30.11|27.51|30.16|27.56|30.16|27.56|30.11|27.51|0
1643761100000|2022-02-02 00:18:20|30.22|27.62|30.22|27.62|30.22|27.62|30.22|27.62|0
1643761110000|2022-02-02 00:18:30|30.27|27.67|30.06|27.46|30.33|27.73|30.06|27.46|0
1643761120000|2022-02-02 00:18:40|30.11|27.51|30.11|27.51|30.11|27.51|30.11|27.51|0
1643761130000|2022-02-02 00:18:50|30.14|27.54|30.16|27.56|30.16|27.56|30.14|27.54|0
1643761140000|2022-02-02 00:19:00|30.22|27.62|30.22|27.62|30.22|27.62|30.22|27.62|0
1643761150000|2022-02-02 00:19:10|30.16|27.56|30.16|27.56|30.16|27.56|30.16|27.56|0
1643761160000|2022-02-02 00:19:20|30.22|27.62|30.22|27.62|30.22|27.62|30.22|27.62|0
1643761180000|2022-02-02 00:19:40|30.16|27.56|30.22|27.62|30.22|27.62|30.16|27.56|0
1643761190000|2022-02-02 00:19:50|30.16|27.56|30.16|27.56|30.19|27.59|30.16|27.56|0
1643761200000|2022-02-02 00:20:00|30.11|27.51|30.05|27.45|30.11|27.51|30.05|27.45|0
1643761220000|2022-02-02 00:20:20|30.11|27.51|30.11|27.51|30.11|27.51|30.11|27.51|0
1643761230000|2022-02-02 00:20:30|30.08|27.48|30.08|27.48|30.08|27.48|30.05|27.45|0
1643761240000|2022-02-02 00:20:40|30.05|27.45|30.11|27.51|30.11|27.51|30.05|27.45|0
1643761250000|2022-02-02 00:20:50|30|27.4|30|27.4|30|27.4|30|27.4|0
1643761260000|2022-02-02 00:21:00|30.05|27.45|30.08|27.48|30.11|27.51|30.05|27.45|0
1643761270000|2022-02-02 00:21:10|30.11|27.51|30.05|27.45|30.11|27.51|30.05|27.45|0
1643761280000|2022-02-02 00:21:20|30.08|27.48|30.08|27.48|30.08|27.48|30.08|27.48|0
1643761290000|2022-02-02 00:21:30|30.05|27.45|30.05|27.45|30.11|27.51|30.05|27.45|0
1643761300000|2022-02-02 00:21:40|30.11|27.51|30.11|27.51|30.11|27.51|30.08|27.48|0
1643761310000|2022-02-02 00:21:50|30.05|27.45|30.05|27.45|30.05|27.45|30|27.4|0
1643761330000|2022-02-02 00:22:10|30.11|27.51|30.05|27.45|30.11|27.51|30.05|27.45|0
1643761340000|2022-02-02 00:22:20|30.08|27.48|30.05|27.45|30.11|27.51|30.05|27.45|0
1643761350000|2022-02-02 00:22:30|30.11|27.51|30.05|27.45|30.11|27.51|30.05|27.45|0
1643761370000|2022-02-02 00:22:50|30.08|27.48|30.05|27.45|30.08|27.48|30.05|27.45|0
1643761380000|2022-02-02 00:23:00|30.11|27.51|30.11|27.51|30.22|27.62|30.11|27.51|0
1643761390000|2022-02-02 00:23:10|30.08|27.48|30.05|27.45|30.08|27.48|30.05|27.45|0
1643761410000|2022-02-02 00:23:30|30|27.4|30.05|27.45|30.05|27.45|30|27.4|0
1643761420000|2022-02-02 00:23:40|30.11|27.51|30.11|27.51|30.11|27.51|30.08|27.48|0
1643761450000|2022-02-02 00:24:10|30.08|27.48|30.11|27.51|30.11|27.51|30.08|27.48|0
1643761460000|2022-02-02 00:24:20|30.08|27.48|30.05|27.45|30.08|27.48|30.05|27.45|0
1643761490000|2022-02-02 00:24:50|30.02|27.42|30.05|27.45|30.05|27.45|30.02|27.42|0
1643761500000|2022-02-02 00:25:00|30.08|27.48|30.05|27.45|30.08|27.48|30.05|27.45|0
1643761510000|2022-02-02 00:25:10|30.02|27.42|30.05|27.45|30.05|27.45|30.02|27.42|0
1643761520000|2022-02-02 00:25:20|30|27.4|30.02|27.42|30.02|27.42|30|27.4|0
1643761530000|2022-02-02 00:25:30|30.05|27.45|30.05|27.45|30.11|27.51|30.05|27.45|0
1643761550000|2022-02-02 00:25:50|30|27.4|30.05|27.45|30.05|27.45|30|27.4|0
1643761560000|2022-02-02 00:26:00|30.11|27.51|30.05|27.45|30.11|27.51|30.05|27.45|0
1643761570000|2022-02-02 00:26:10|30|27.4|30.05|27.45|30.05|27.45|30|27.4|0
1643761580000|2022-02-02 00:26:20|30.11|27.51|30.05|27.45|30.11|27.51|30.05|27.45|0
1643761600000|2022-02-02 00:26:40|30|27.4|30|27.4|30.02|27.42|30|27.4|0
1643761610000|2022-02-02 00:26:50|30.02|27.42|30|27.4|30.02|27.42|30|27.4|0
1643761620000|2022-02-02 00:27:00|29.94|27.34|29.89|27.29|29.94|27.34|29.89|27.29|0
1643761630000|2022-02-02 00:27:10|29.94|27.34|29.94|27.34|29.94|27.34|29.94|27.34|0
1643761640000|2022-02-02 00:27:20|30|27.4|30.05|27.45|30.05|27.45|30|27.4|0
1643761650000|2022-02-02 00:27:30|30|27.4|30.05|27.45|30.05|27.45|30|27.4|0
1643761660000|2022-02-02 00:27:40|30.1|27.5|30.1|27.5|30.1|27.5|30.1|27.5|0
1643761680000|2022-02-02 00:28:00|30.16|27.56|30.16|27.56|30.16|27.56|30.16|27.56|0
1643761690000|2022-02-02 00:28:10|30.19|27.59|30.1|27.5|30.19|27.59|30.1|27.5|0
1643761700000|2022-02-02 00:28:20|30.16|27.56|30.16|27.56|30.16|27.56|30.16|27.56|0
1643761710000|2022-02-02 00:28:30|30.13|27.53|30.16|27.56|30.16|27.56|30.13|27.53|0
1643761730000|2022-02-02 00:28:50|30.13|27.53|30.1|27.5|30.13|27.53|30.1|27.5|0
1643761740000|2022-02-02 00:29:00|30.13|27.53|30.16|27.56|30.16|27.56|30.13|27.53|0
1643761760000|2022-02-02 00:29:20|30.18|27.58|30.21|27.61|30.21|27.61|30.18|27.58|0
1643761770000|2022-02-02 00:29:30|30.18|27.58|30.27|27.67|30.27|27.67|30.18|27.58|0
1643761780000|2022-02-02 00:29:40|30.21|27.61|30.21|27.61|30.21|27.61|30.16|27.56|0
1643761790000|2022-02-02 00:29:50|30.27|27.67|30.32|27.72|30.32|27.72|30.27|27.67|0
1643761800000|2022-02-02 00:30:00|30.27|27.67|30.32|27.72|30.32|27.72|30.27|27.67|0
1643761810000|2022-02-02 00:30:10|30.38|27.78|30.32|27.72|30.38|27.78|30.32|27.72|0
1643761820000|2022-02-02 00:30:20|30.27|27.67|30.32|27.72|30.32|27.72|30.27|27.67|0
1643761830000|2022-02-02 00:30:30|30.16|27.56|30.18|27.58|30.21|27.61|30.16|27.56|0
1643761840000|2022-02-02 00:30:40|30.16|27.56|30.16|27.56|30.18|27.58|30.16|27.56|0
1643761850000|2022-02-02 00:30:50|30.18|27.58|30.16|27.56|30.21|27.61|30.16|27.56|0
1643761860000|2022-02-02 00:31:00|30.1|27.5|30.1|27.5|30.13|27.53|30.1|27.5|0
1643761870000|2022-02-02 00:31:10|30.05|27.45|30.05|27.45|30.05|27.45|30.05|27.45|0
1643761900000|2022-02-02 00:31:40|30.1|27.5|30.1|27.5|30.1|27.5|30.1|27.5|0
1643761910000|2022-02-02 00:31:50|30.05|27.45|30.05|27.45|30.05|27.45|30.05|27.45|0
1643761920000|2022-02-02 00:32:00|30.07|27.47|30.1|27.5|30.16|27.56|30.07|27.47|0
1643761940000|2022-02-02 00:32:20|30.05|27.45|30.05|27.45|30.05|27.45|30.05|27.45|0
1643761960000|2022-02-02 00:32:40|30.07|27.47|30.05|27.45|30.07|27.47|30.05|27.45|0
1643761980000|2022-02-02 00:33:00|30.1|27.5|30.16|27.56|30.16|27.56|30.1|27.5|0
1643761990000|2022-02-02 00:33:10|30.18|27.58|30.18|27.58|30.18|27.58|30.18|27.58|0
1643762000000|2022-02-02 00:33:20|30.16|27.56|30.21|27.61|30.21|27.61|30.16|27.56|0
1643762010000|2022-02-02 00:33:30|30.16|27.56|30.16|27.56|30.16|27.56|30.13|27.53|0
1643762020000|2022-02-02 00:33:40|30.1|27.5|30.1|27.5|30.16|27.56|30.1|27.5|0
1643762040000|2022-02-02 00:34:00|30.05|27.45|30.05|27.45|30.05|27.45|30.05|27.45|0
1643762050000|2022-02-02 00:34:10|30.07|27.47|30.05|27.45|30.07|27.47|30.05|27.45|0
1643762080000|2022-02-02 00:34:40|30.1|27.5|30.16|27.56|30.16|27.56|30.1|27.5|0
1643762090000|2022-02-02 00:34:50|30.21|27.61|30.18|27.58|30.21|27.61|30.18|27.58|0
1643762100000|2022-02-02 00:35:00|30.16|27.56|30.16|27.56|30.16|27.56|30.16|27.56|0
1643762110000|2022-02-02 00:35:10|30.13|27.53|30.13|27.53|30.13|27.53|30.13|27.53|0
1643762120000|2022-02-02 00:35:20|30.16|27.56|30.15|27.55|30.16|27.56|30.15|27.55|0
1643762130000|2022-02-02 00:35:30|30.13|27.53|30.21|27.61|30.21|27.61|30.13|27.53|0
1643762140000|2022-02-02 00:35:40|30.18|27.58|30.15|27.55|30.18|27.58|30.15|27.55|0
1643762170000|2022-02-02 00:36:10|30.13|27.53|30.13|27.53|30.13|27.53|30.13|27.53|0
1643762180000|2022-02-02 00:36:20|30.1|27.5|30.1|27.5|30.1|27.5|30.1|27.5|0
1643762190000|2022-02-02 00:36:30|30.13|27.53|30.1|27.5|30.13|27.53|30.1|27.5|0
1643762200000|2022-02-02 00:36:40|30.05|27.45|30.1|27.5|30.1|27.5|30.05|27.45|0
1643762210000|2022-02-02 00:36:50|30.15|27.55|30.21|27.61|30.21|27.61|30.15|27.55|0
1643762220000|2022-02-02 00:37:00|30.15|27.55|30.21|27.61|30.21|27.61|30.15|27.55|0
1643762230000|2022-02-02 00:37:10|30.15|27.55|30.15|27.55|30.15|27.55|30.15|27.55|0
1643762240000|2022-02-02 00:37:20|30.18|27.58|30.15|27.55|30.21|27.61|30.15|27.55|0
1643762250000|2022-02-02 00:37:30|30.21|27.61|30.21|27.61|30.21|27.61|30.15|27.55|0
1643762260000|2022-02-02 00:37:40|30.18|27.58|30.15|27.55|30.18|27.58|30.15|27.55|0
1643762280000|2022-02-02 00:38:00|30.13|27.53|30.1|27.5|30.13|27.53|30.1|27.5|0
1643762290000|2022-02-02 00:38:10|30.15|27.55|30.1|27.5|30.15|27.55|30.1|27.5|0
1643762310000|2022-02-02 00:38:30|30.04|27.44|30.04|27.44|30.04|27.44|30.04|27.44|0
1643762320000|2022-02-02 00:38:40|30.02|27.42|29.99|27.39|30.02|27.42|29.99|27.39|0
1643762330000|2022-02-02 00:38:50|30.04|27.44|30.04|27.44|30.04|27.44|30.04|27.44|0
1643762340000|2022-02-02 00:39:00|29.99|27.39|29.99|27.39|29.99|27.39|29.99|27.39|0
1643762350000|2022-02-02 00:39:10|30.04|27.44|30.02|27.42|30.04|27.44|29.99|27.39|0
1643762360000|2022-02-02 00:39:20|29.99|27.39|30.04|27.44|30.04|27.44|29.99|27.39|0
1643762370000|2022-02-02 00:39:30|30.02|27.42|30.02|27.42|30.02|27.42|30.02|27.42|0
1643762380000|2022-02-02 00:39:40|30.04|27.44|30.02|27.42|30.04|27.44|30.02|27.42|0
1643762390000|2022-02-02 00:39:50|29.99|27.39|29.99|27.39|29.99|27.39|29.99|27.39|0
1643762410000|2022-02-02 00:40:10|30.04|27.44|30.02|27.42|30.04|27.44|30.02|27.42|0
1643762420000|2022-02-02 00:40:20|30.04|27.44|30.04|27.44|30.04|27.44|30.04|27.44|0
1643762440000|2022-02-02 00:40:40|29.99|27.39|30.04|27.44|30.04|27.44|29.99|27.39|0
1643762450000|2022-02-02 00:40:50|30.01|27.41|30.01|27.41|30.01|27.41|29.99|27.39|0
1643762460000|2022-02-02 00:41:00|30.04|27.44|30.01|27.41|30.04|27.44|30.01|27.41|0
1643762470000|2022-02-02 00:41:10|30.04|27.44|29.99|27.39|30.04|27.44|29.99|27.39|0
1643762480000|2022-02-02 00:41:20|30.04|27.44|30.04|27.44|30.04|27.44|30.04|27.44|0
1643762490000|2022-02-02 00:41:30|29.99|27.39|29.99|27.39|29.99|27.39|29.96|27.36|0
1643762500000|2022-02-02 00:41:40|29.93|27.33|29.93|27.33|29.93|27.33|29.93|27.33|0
1643762510000|2022-02-02 00:41:50|29.99|27.39|29.91|27.31|29.99|27.39|29.91|27.31|0
1643762520000|2022-02-02 00:42:00|29.93|27.33|29.91|27.31|29.93|27.33|29.91|27.31|0
1643762530000|2022-02-02 00:42:10|29.93|27.33|29.99|27.39|29.99|27.39|29.93|27.33|0
1643762540000|2022-02-02 00:42:20|29.96|27.36|29.96|27.36|29.96|27.36|29.96|27.36|0
1643762550000|2022-02-02 00:42:30|29.99|27.39|29.96|27.36|29.99|27.39|29.93|27.33|0
1643762560000|2022-02-02 00:42:40|29.93|27.33|29.93|27.33|29.93|27.33|29.93|27.33|0
1643762580000|2022-02-02 00:43:00|29.99|27.39|29.88|27.28|29.99|27.39|29.88|27.28|0
1643762590000|2022-02-02 00:43:10|29.9|27.3|29.88|27.28|29.9|27.3|29.88|27.28|0
1643762600000|2022-02-02 00:43:20|29.9|27.3|29.88|27.28|29.9|27.3|29.88|27.28|0
1643762610000|2022-02-02 00:43:30|29.93|27.33|29.93|27.33|29.93|27.33|29.93|27.33|0
1643762630000|2022-02-02 00:43:50|29.96|27.36|29.93|27.33|29.99|27.39|29.93|27.33|0
1643762640000|2022-02-02 00:44:00|29.88|27.28|29.93|27.33|29.93|27.33|29.88|27.28|0
1643762650000|2022-02-02 00:44:10|29.9|27.3|29.88|27.28|29.9|27.3|29.88|27.28|0
1643762660000|2022-02-02 00:44:20|29.9|27.3|29.93|27.33|29.93|27.33|29.9|27.3|0
1643762670000|2022-02-02 00:44:30|29.88|27.28|29.88|27.28|29.88|27.28|29.88|27.28|0
1643762680000|2022-02-02 00:44:40|29.93|27.33|29.9|27.3|29.93|27.33|29.88|27.28|0
1643762690000|2022-02-02 00:44:50|29.93|27.33|29.88|27.28|29.93|27.33|29.88|27.28|0
1643762710000|2022-02-02 00:45:10|29.93|27.33|29.99|27.39|29.99|27.39|29.93|27.33|0
1643762730000|2022-02-02 00:45:30|29.93|27.33|30.04|27.44|30.04|27.44|29.93|27.33|0
1643762740000|2022-02-02 00:45:40|30.09|27.49|30.09|27.49|30.09|27.49|30.09|27.49|0
1643762760000|2022-02-02 00:46:00|29.99|27.39|29.99|27.39|29.99|27.39|29.99|27.39|0
1643762770000|2022-02-02 00:46:10|30.04|27.44|30.09|27.49|30.09|27.49|30.04|27.44|0
1643762780000|2022-02-02 00:46:20|30.15|27.55|30.15|27.55|30.15|27.55|30.12|27.52|0
1643762790000|2022-02-02 00:46:30|30.12|27.52|30.12|27.52|30.12|27.52|30.12|27.52|0
1643762800000|2022-02-02 00:46:40|30.15|27.55|30.15|27.55|30.15|27.55|30.15|27.55|0
1643762840000|2022-02-02 00:47:20|30.2|27.6|30.2|27.6|30.2|27.6|30.2|27.6|0
1643762850000|2022-02-02 00:47:30|30.15|27.55|30.12|27.52|30.15|27.55|30.09|27.49|0
1643762870000|2022-02-02 00:47:50|30.09|27.49|30.09|27.49|30.09|27.49|30.09|27.49|0
1643762880000|2022-02-02 00:48:00|30.04|27.44|30.04|27.44|30.04|27.44|30.04|27.44|0
1643762890000|2022-02-02 00:48:10|30.09|27.49|30.09|27.49|30.09|27.49|30.07|27.47|0
1643762900000|2022-02-02 00:48:20|30.07|27.47|30.04|27.44|30.07|27.47|30.04|27.44|0
1643762930000|2022-02-02 00:48:50|30.09|27.49|30.09|27.49|30.09|27.49|30.09|27.49|0
1643762940000|2022-02-02 00:49:00|30.06|27.46|30.09|27.49|30.09|27.49|30.06|27.46|0
1643762960000|2022-02-02 00:49:20|30.04|27.44|30.09|27.49|30.09|27.49|30.04|27.44|0
1643763000000|2022-02-02 00:50:00|30.04|27.44|30.09|27.49|30.09|27.49|30.04|27.44|0
1643763060000|2022-02-02 00:51:00|30.15|27.55|30.09|27.49|30.15|27.55|30.09|27.49|0
1643763070000|2022-02-02 00:51:10|30.15|27.55|30.15|27.55|30.15|27.55|30.15|27.55|0
1643763080000|2022-02-02 00:51:20|30.2|27.6|30.15|27.55|30.2|27.6|30.15|27.55|0
1643763090000|2022-02-02 00:51:30|30.2|27.6|30.2|27.6|30.2|27.6|30.2|27.6|0
1643763100000|2022-02-02 00:51:40|30.15|27.55|30.2|27.6|30.2|27.6|30.15|27.55|0
1643763120000|2022-02-02 00:52:00|30.15|27.55|30.15|27.55|30.15|27.55|30.15|27.55|0
1643763130000|2022-02-02 00:52:10|30.09|27.49|30.09|27.49|30.09|27.49|30.09|27.49|0
1643763140000|2022-02-02 00:52:20|30.15|27.55|30.15|27.55|30.15|27.55|30.15|27.55|0
1643763220000|2022-02-02 00:53:40|30.2|27.6|30.2|27.6|30.2|27.6|30.2|27.6|0
1643763240000|2022-02-02 00:54:00|30.25|27.65|30.25|27.65|30.25|27.65|30.25|27.65|0
1643763260000|2022-02-02 00:54:20|30.31|27.71|30.25|27.65|30.31|27.71|30.25|27.65|0
1643763270000|2022-02-02 00:54:30|30.23|27.63|30.25|27.65|30.25|27.65|30.23|27.63|0
1643763280000|2022-02-02 00:54:40|30.28|27.68|30.25|27.65|30.28|27.68|30.25|27.65|0
1643763290000|2022-02-02 00:54:50|30.2|27.6|30.25|27.65|30.25|27.65|30.2|27.6|0
1643763300000|2022-02-02 00:55:00|30.2|27.6|30.2|27.6|30.2|27.6|30.2|27.6|0
1643763350000|2022-02-02 00:55:50|30.14|27.54|30.14|27.54|30.14|27.54|30.14|27.54|0
1643763390000|2022-02-02 00:56:30|30.17|27.57|30.17|27.57|30.17|27.57|30.17|27.57|0
1643763400000|2022-02-02 00:56:40|30.14|27.54|30.17|27.57|30.17|27.57|30.14|27.54|0
1643763410000|2022-02-02 00:56:50|30.2|27.6|30.2|27.6|30.2|27.6|30.2|27.6|0
1643763420000|2022-02-02 00:57:00|30.22|27.62|30.25|27.65|30.25|27.65|30.22|27.62|0
1643763440000|2022-02-02 00:57:20|30.31|27.71|30.31|27.71|30.31|27.71|30.31|27.71|0
1643763460000|2022-02-02 00:57:40|30.2|27.6|30.2|27.6|30.25|27.65|30.2|27.6|0
1643763470000|2022-02-02 00:57:50|30.25|27.65|30.2|27.6|30.25|27.65|30.2|27.6|0
1643763480000|2022-02-02 00:58:00|30.25|27.65|30.22|27.62|30.25|27.65|30.2|27.6|0
1643763490000|2022-02-02 00:58:10|30.2|27.6|30.2|27.6|30.2|27.6|30.14|27.54|0
1643763500000|2022-02-02 00:58:20|30.22|27.62|30.25|27.65|30.25|27.65|30.2|27.6|0
1643763520000|2022-02-02 00:58:40|30.2|27.6|30.2|27.6|30.2|27.6|30.2|27.6|0
1643763530000|2022-02-02 00:58:50|30.14|27.54|30.17|27.57|30.17|27.57|30.14|27.54|0
1643763540000|2022-02-02 00:59:00|30.14|27.54|30.2|27.6|30.2|27.6|30.14|27.54|0
1643763550000|2022-02-02 00:59:10|30.14|27.54|30.14|27.54|30.14|27.54|30.14|27.54|0
1643763560000|2022-02-02 00:59:20|30.09|27.49|30.09|27.49|30.09|27.49|30.09|27.49|0
1643763570000|2022-02-02 00:59:30|30.14|27.54|30.14|27.54|30.14|27.54|30.14|27.54|0
1643763590000|2022-02-02 00:59:50|30.2|27.6|30.2|27.6|30.2|27.6|30.2|27.6|0
1643763600000|2022-02-02 01:00:00|30.14|27.54|30.14|27.54|30.14|27.54|30.14|27.54|0
1643763610000|2022-02-02 01:00:10|30.2|27.6|30.31|27.71|30.31|27.71|30.2|27.6|0
1643763620000|2022-02-02 01:00:20|30.25|27.65|30.14|27.54|30.25|27.65|30.14|27.54|0
1643763630000|2022-02-02 01:00:30|30.17|27.57|30.17|27.57|30.17|27.57|30.17|27.57|0
1643763640000|2022-02-02 01:00:40|30.14|27.54|30.14|27.54|30.2|27.6|30.14|27.54|0
1643763650000|2022-02-02 01:00:50|30.09|27.49|30.09|27.49|30.09|27.49|30.09|27.49|0
1643763660000|2022-02-02 01:01:00|30.06|27.46|29.92|27.32|30.06|27.46|29.92|27.32|0
1643763670000|2022-02-02 01:01:10|29.87|27.27|29.87|27.27|29.87|27.27|29.87|27.27|0
1643763680000|2022-02-02 01:01:20|29.81|27.21|29.76|27.16|29.81|27.21|29.76|27.16|0
1643763690000|2022-02-02 01:01:30|29.65|27.05|29.65|27.05|29.65|27.05|29.65|27.05|0
1643763700000|2022-02-02 01:01:40|29.71|27.11|29.71|27.11|29.71|27.11|29.71|27.11|0
1643763710000|2022-02-02 01:01:50|29.73|27.13|29.71|27.11|29.73|27.13|29.71|27.11|0
1643763720000|2022-02-02 01:02:00|29.65|27.05|29.71|27.11|29.71|27.11|29.65|27.05|0
1643763730000|2022-02-02 01:02:10|29.68|27.08|29.71|27.11|29.71|27.11|29.68|27.08|0
1643763750000|2022-02-02 01:02:30|29.65|27.05|29.65|27.05|29.65|27.05|29.65|27.05|0
1643763760000|2022-02-02 01:02:40|29.68|27.08|29.71|27.11|29.71|27.11|29.68|27.08|0
1643763770000|2022-02-02 01:02:50|29.73|27.13|29.76|27.16|29.76|27.16|29.73|27.13|0
1643763780000|2022-02-02 01:03:00|29.81|27.21|29.81|27.21|29.81|27.21|29.81|27.21|0
1643763790000|2022-02-02 01:03:10|29.76|27.16|29.79|27.19|29.79|27.19|29.76|27.16|0
1643763800000|2022-02-02 01:03:20|29.76|27.16|29.81|27.21|29.81|27.21|29.76|27.16|0
1643763810000|2022-02-02 01:03:30|29.87|27.27|29.87|27.27|29.87|27.27|29.87|27.27|0
1643763840000|2022-02-02 01:04:00|29.81|27.21|29.87|27.27|29.87|27.27|29.81|27.21|0
1643763860000|2022-02-02 01:04:20|29.84|27.24|29.81|27.21|29.84|27.24|29.81|27.21|0
1643763870000|2022-02-02 01:04:30|29.98|27.38|29.98|27.38|29.98|27.38|29.98|27.38|0
1643763880000|2022-02-02 01:04:40|30.03|27.43|30.03|27.43|30.03|27.43|30.03|27.43|0
1643763890000|2022-02-02 01:04:50|29.98|27.38|29.98|27.38|30.03|27.43|29.98|27.38|0
1643763900000|2022-02-02 01:05:00|30.03|27.43|30.03|27.43|30.03|27.43|30.03|27.43|0
1643763910000|2022-02-02 01:05:10|30.06|27.46|30.08|27.48|30.08|27.48|30.06|27.46|0
1643763920000|2022-02-02 01:05:20|30.14|27.54|30.3|27.7|30.3|27.7|30.14|27.54|0
1643763930000|2022-02-02 01:05:30|30.36|27.76|30.36|27.76|30.36|27.76|30.3|27.7|0
1643763940000|2022-02-02 01:05:40|30.47|27.87|30.47|27.87|30.47|27.87|30.47|27.87|0
1643763960000|2022-02-02 01:06:00|30.41|27.81|30.47|27.87|30.47|27.87|30.41|27.81|0
1643763970000|2022-02-02 01:06:10|30.52|27.92|30.47|27.87|30.52|27.92|30.47|27.87|0
1643763980000|2022-02-02 01:06:20|30.52|27.92|30.52|27.92|30.52|27.92|30.52|27.92|0
1643764000000|2022-02-02 01:06:40|30.58|27.98|30.58|27.98|30.63|28.03|30.58|27.98|0
1643764020000|2022-02-02 01:07:00|30.52|27.92|30.47|27.87|30.52|27.92|30.47|27.87|0
1643764030000|2022-02-02 01:07:10|30.52|27.92|30.52|27.92|30.52|27.92|30.52|27.92|0
1643764040000|2022-02-02 01:07:20|30.47|27.87|30.47|27.87|30.47|27.87|30.47|27.87|0
1643764060000|2022-02-02 01:07:40|30.52|27.92|30.47|27.87|30.52|27.92|30.47|27.87|0
1643764070000|2022-02-02 01:07:50|30.52|27.92|30.49|27.89|30.52|27.92|30.49|27.89|0
1643764080000|2022-02-02 01:08:00|30.52|27.92|30.58|27.98|30.58|27.98|30.52|27.92|0
1643764090000|2022-02-02 01:08:10|30.55|27.95|30.58|27.98|30.58|27.98|30.55|27.95|0
1643764100000|2022-02-02 01:08:20|30.52|27.92|30.52|27.92|30.52|27.92|30.47|27.87|0
1643764110000|2022-02-02 01:08:30|30.49|27.89|30.52|27.92|30.52|27.92|30.49|27.89|0
1643764120000|2022-02-02 01:08:40|30.49|27.89|30.52|27.92|30.52|27.92|30.47|27.87|0
1643764130000|2022-02-02 01:08:50|30.47|27.87|30.47|27.87|30.47|27.87|30.47|27.87|0
1643764140000|2022-02-02 01:09:00|30.41|27.81|30.41|27.81|30.41|27.81|30.41|27.81|0
1643764150000|2022-02-02 01:09:10|30.47|27.87|30.52|27.92|30.52|27.92|30.47|27.87|0
1643764160000|2022-02-02 01:09:20|30.47|27.87|30.47|27.87|30.47|27.87|30.47|27.87|0
1643764190000|2022-02-02 01:09:50|30.46|27.86|30.49|27.89|30.49|27.89|30.46|27.86|0
1643764200000|2022-02-02 01:10:00|30.46|27.86|30.46|27.86|30.46|27.86|30.46|27.86|0
1643764210000|2022-02-02 01:10:10|30.44|27.84|30.46|27.86|30.46|27.86|30.44|27.84|0
1643764220000|2022-02-02 01:10:20|30.44|27.84|30.41|27.81|30.44|27.84|30.41|27.81|0
1643764240000|2022-02-02 01:10:40|30.46|27.86|30.46|27.86|30.46|27.86|30.46|27.86|0
1643764270000|2022-02-02 01:11:10|30.41|27.81|30.41|27.81|30.41|27.81|30.41|27.81|0
1643764280000|2022-02-02 01:11:20|30.35|27.75|30.35|27.75|30.35|27.75|30.3|27.7|0
1643764300000|2022-02-02 01:11:40|30.41|27.81|30.41|27.81|30.41|27.81|30.41|27.81|0
1643764310000|2022-02-02 01:11:50|30.46|27.86|30.46|27.86|30.46|27.86|30.46|27.86|0
1643764320000|2022-02-02 01:12:00|30.52|27.92|30.41|27.81|30.52|27.92|30.41|27.81|0
1643764330000|2022-02-02 01:12:10|30.46|27.86|30.41|27.81|30.46|27.86|30.41|27.81|0
1643764340000|2022-02-02 01:12:20|30.46|27.86|30.46|27.86|30.46|27.86|30.41|27.81|0
1643764350000|2022-02-02 01:12:30|30.41|27.81|30.41|27.81|30.41|27.81|30.41|27.81|0
1643764360000|2022-02-02 01:12:40|30.35|27.75|30.35|27.75|30.35|27.75|30.35|27.75|0
1643764370000|2022-02-02 01:12:50|30.41|27.81|30.41|27.81|30.41|27.81|30.41|27.81|0
1643764380000|2022-02-02 01:13:00|30.46|27.86|30.46|27.86|30.46|27.86|30.46|27.86|0
1643764390000|2022-02-02 01:13:10|30.41|27.81|30.41|27.81|30.41|27.81|30.41|27.81|0
1643764430000|2022-02-02 01:13:50|30.43|27.83|30.46|27.86|30.46|27.86|30.43|27.83|0
1643764440000|2022-02-02 01:14:00|30.52|27.92|30.52|27.92|30.52|27.92|30.49|27.89|0
1643764470000|2022-02-02 01:14:30|30.49|27.89|30.52|27.92|30.52|27.92|30.49|27.89|0
1643764490000|2022-02-02 01:14:50|30.57|27.97|30.57|27.97|30.57|27.97|30.57|27.97|0
1643764500000|2022-02-02 01:15:00|30.41|27.81|30|27.4|30.41|27.81|30|27.4|0
1643764510000|2022-02-02 01:15:10|29.97|27.37|29.86|27.26|29.97|27.37|29.86|27.26|0
1643764520000|2022-02-02 01:15:20|29.81|27.21|29.75|27.15|29.81|27.21|29.75|27.15|0
1643764530000|2022-02-02 01:15:30|29.86|27.26|29.86|27.26|29.92|27.32|29.86|27.26|0
1643764540000|2022-02-02 01:15:40|29.81|27.21|29.81|27.21|29.81|27.21|29.81|27.21|0
1643764550000|2022-02-02 01:15:50|29.86|27.26|29.94|27.34|29.94|27.34|29.86|27.26|0
1643764560000|2022-02-02 01:16:00|29.92|27.32|29.97|27.37|29.97|27.37|29.92|27.32|0
1643764580000|2022-02-02 01:16:20|30.02|27.42|29.92|27.32|30.02|27.42|29.92|27.32|0
1643764590000|2022-02-02 01:16:30|29.86|27.26|29.86|27.26|29.92|27.32|29.86|27.26|0
1643764600000|2022-02-02 01:16:40|29.91|27.31|29.91|27.31|29.91|27.31|29.91|27.31|0
1643764610000|2022-02-02 01:16:50|29.86|27.26|29.86|27.26|29.86|27.26|29.86|27.26|0
1643764630000|2022-02-02 01:17:10|29.91|27.31|30.02|27.42|30.02|27.42|29.91|27.31|0
1643764640000|2022-02-02 01:17:20|29.99|27.39|29.99|27.39|29.99|27.39|29.97|27.37|0
1643764650000|2022-02-02 01:17:30|30.02|27.42|30.02|27.42|30.02|27.42|30.02|27.42|0
1643764660000|2022-02-02 01:17:40|29.97|27.37|29.97|27.37|29.97|27.37|29.97|27.37|0
1643764670000|2022-02-02 01:17:50|30.02|27.42|30.02|27.42|30.02|27.42|30.02|27.42|0
1643764680000|2022-02-02 01:18:00|30.05|27.45|30.19|27.59|30.19|27.59|30.05|27.45|0
1643764690000|2022-02-02 01:18:10|30.13|27.53|30.19|27.59|30.21|27.61|30.13|27.53|0
1643764700000|2022-02-02 01:18:20|30.13|27.53|30.13|27.53|30.13|27.53|30.13|27.53|0
1643764730000|2022-02-02 01:18:50|30.1|27.5|30.1|27.5|30.1|27.5|30.1|27.5|0
1643764740000|2022-02-02 01:19:00|30.13|27.53|30.13|27.53|30.13|27.53|30.13|27.53|0
1643764770000|2022-02-02 01:19:30|30.1|27.5|30.1|27.5|30.1|27.5|30.1|27.5|0
1643764780000|2022-02-02 01:19:40|30.13|27.53|30.1|27.5|30.13|27.53|30.1|27.5|0
1643764790000|2022-02-02 01:19:50|30.08|27.48|30.08|27.48|30.08|27.48|30.08|27.48|0
1643764800000|2022-02-02 01:20:00|30.13|27.53|30.13|27.53|30.13|27.53|30.13|27.53|0
1643764830000|2022-02-02 01:20:30|30.19|27.59|30.29|27.69|30.29|27.69|30.19|27.59|0
1643764840000|2022-02-02 01:20:40|30.35|27.75|30.35|27.75|30.35|27.75|30.29|27.69|0
1643764850000|2022-02-02 01:20:50|30.4|27.8|30.4|27.8|30.4|27.8|30.4|27.8|0
1643764860000|2022-02-02 01:21:00|30.43|27.83|30.43|27.83|30.43|27.83|30.43|27.83|0
1643764870000|2022-02-02 01:21:10|30.46|27.86|30.49|27.89|30.49|27.89|30.46|27.86|0
1643764880000|2022-02-02 01:21:20|30.51|27.91|30.57|27.97|30.57|27.97|30.51|27.91|0
1643764890000|2022-02-02 01:21:30|30.54|27.94|30.57|27.97|30.57|27.97|30.54|27.94|0
1643764900000|2022-02-02 01:21:40|30.51|27.91|30.46|27.86|30.51|27.91|30.46|27.86|0
1643764910000|2022-02-02 01:21:50|30.4|27.8|30.4|27.8|30.4|27.8|30.4|27.8|0
1643764920000|2022-02-02 01:22:00|30.35|27.75|30.4|27.8|30.4|27.8|30.35|27.75|0
1643764940000|2022-02-02 01:22:20|30.43|27.83|30.37|27.77|30.43|27.83|30.37|27.77|0
1643764950000|2022-02-02 01:22:30|30.4|27.8|30.29|27.69|30.4|27.8|30.29|27.69|0
1643764960000|2022-02-02 01:22:40|30.26|27.66|30.29|27.69|30.29|27.69|30.26|27.66|0
1643764980000|2022-02-02 01:23:00|30.26|27.66|30.24|27.64|30.26|27.66|30.24|27.64|0
1643764990000|2022-02-02 01:23:10|30.13|27.53|30.18|27.58|30.18|27.58|30.13|27.53|0
1643765020000|2022-02-02 01:23:40|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643765030000|2022-02-02 01:23:50|30.26|27.66|30.29|27.69|30.29|27.69|30.26|27.66|0
1643765040000|2022-02-02 01:24:00|30.18|27.58|30.07|27.47|30.18|27.58|30.07|27.47|0
1643765050000|2022-02-02 01:24:10|30.02|27.42|30.07|27.47|30.07|27.47|30.02|27.42|0
1643765060000|2022-02-02 01:24:20|30.1|27.5|30.13|27.53|30.13|27.53|30.1|27.5|0
1643765070000|2022-02-02 01:24:30|30.15|27.55|30.13|27.53|30.18|27.58|30.13|27.53|0
1643765080000|2022-02-02 01:24:40|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643765090000|2022-02-02 01:24:50|30.18|27.58|30.15|27.55|30.18|27.58|30.15|27.55|0
1643765100000|2022-02-02 01:25:00|30.13|27.53|30.13|27.53|30.15|27.55|30.13|27.53|0
1643765140000|2022-02-02 01:25:40|30.07|27.47|30.07|27.47|30.07|27.47|30.07|27.47|0
1643765150000|2022-02-02 01:25:50|30.02|27.42|30.07|27.47|30.07|27.47|30.02|27.42|0
1643765160000|2022-02-02 01:26:00|30.1|27.5|30.1|27.5|30.1|27.5|30.07|27.47|0
1643765170000|2022-02-02 01:26:10|30.13|27.53|30.13|27.53|30.13|27.53|30.07|27.47|0
1643765180000|2022-02-02 01:26:20|30.15|27.55|30.15|27.55|30.15|27.55|30.15|27.55|0
1643765190000|2022-02-02 01:26:30|30.18|27.58|30.18|27.58|30.18|27.58|30.18|27.58|0
1643765210000|2022-02-02 01:26:50|30.13|27.53|30.13|27.53|30.13|27.53|30.13|27.53|0
1643765220000|2022-02-02 01:27:00|30.15|27.55|30.13|27.53|30.15|27.55|30.13|27.53|0
1643765230000|2022-02-02 01:27:10|30.18|27.58|30.13|27.53|30.18|27.58|30.13|27.53|0
1643765240000|2022-02-02 01:27:20|30.18|27.58|30.18|27.58|30.18|27.58|30.18|27.58|0
1643765250000|2022-02-02 01:27:30|30.15|27.55|30.15|27.55|30.15|27.55|30.13|27.53|0
1643765260000|2022-02-02 01:27:40|30.07|27.47|30.13|27.53|30.13|27.53|30.07|27.47|0
1643765270000|2022-02-02 01:27:50|30.1|27.5|30.07|27.47|30.1|27.5|30.07|27.47|0
1643765280000|2022-02-02 01:28:00|30.1|27.5|30.02|27.42|30.1|27.5|30.02|27.42|0
1643765310000|2022-02-02 01:28:30|29.96|27.36|30.07|27.47|30.07|27.47|29.96|27.36|0
1643765320000|2022-02-02 01:28:40|30.02|27.42|30.02|27.42|30.02|27.42|30.02|27.42|0
1643765340000|2022-02-02 01:29:00|29.99|27.39|29.99|27.39|29.99|27.39|29.99|27.39|0
1643765350000|2022-02-02 01:29:10|30.02|27.42|30.02|27.42|30.02|27.42|30.02|27.42|0
1643765360000|2022-02-02 01:29:20|29.99|27.39|29.96|27.36|29.99|27.39|29.96|27.36|0
1643765370000|2022-02-02 01:29:30|29.99|27.39|30.07|27.47|30.07|27.47|29.99|27.39|0
1643765380000|2022-02-02 01:29:40|30.04|27.44|30.02|27.42|30.04|27.44|30.02|27.42|0
1643765400000|2022-02-02 01:30:00|30.1|27.5|30.1|27.5|30.1|27.5|30.07|27.47|0
1643765410000|2022-02-02 01:30:10|30.13|27.53|30.07|27.47|30.13|27.53|30.07|27.47|0
1643765420000|2022-02-02 01:30:20|30.02|27.42|30.02|27.42|30.02|27.42|30.02|27.42|0
1643765430000|2022-02-02 01:30:30|30.04|27.44|30.04|27.44|30.04|27.44|30.04|27.44|0
1643765440000|2022-02-02 01:30:40|30.02|27.42|29.96|27.36|30.02|27.42|29.96|27.36|0
1643765450000|2022-02-02 01:30:50|29.91|27.31|29.93|27.33|29.93|27.33|29.91|27.31|0
1643765460000|2022-02-02 01:31:00|29.96|27.36|29.93|27.33|29.96|27.36|29.93|27.33|0
1643765470000|2022-02-02 01:31:10|29.91|27.31|30.02|27.42|30.02|27.42|29.91|27.31|0
1643765500000|2022-02-02 01:31:40|30.07|27.47|30.07|27.47|30.07|27.47|30.07|27.47|0
1643765510000|2022-02-02 01:31:50|30.1|27.5|30.07|27.47|30.1|27.5|30.07|27.47|0
1643765530000|2022-02-02 01:32:10|30.1|27.5|30.12|27.52|30.12|27.52|30.1|27.5|0
1643765540000|2022-02-02 01:32:20|30.18|27.58|30.18|27.58|30.23|27.63|30.18|27.58|0
1643765550000|2022-02-02 01:32:30|30.15|27.55|30.15|27.55|30.15|27.55|30.15|27.55|0
1643765560000|2022-02-02 01:32:40|30.18|27.58|30.18|27.58|30.18|27.58|30.18|27.58|0
1643765580000|2022-02-02 01:33:00|30.23|27.63|30.29|27.69|30.29|27.69|30.23|27.63|0
1643765590000|2022-02-02 01:33:10|30.2|27.6|30.15|27.55|30.2|27.6|30.15|27.55|0
1643765600000|2022-02-02 01:33:20|30.12|27.52|30.12|27.52|30.12|27.52|30.12|27.52|0
1643765610000|2022-02-02 01:33:30|30.07|27.47|30.07|27.47|30.07|27.47|30.07|27.47|0
1643765620000|2022-02-02 01:33:40|30.12|27.52|30.12|27.52|30.12|27.52|30.12|27.52|0
1643765630000|2022-02-02 01:33:50|30.15|27.55|30.12|27.52|30.15|27.55|30.12|27.52|0
1643765640000|2022-02-02 01:34:00|30.23|27.63|30.23|27.63|30.23|27.63|30.23|27.63|0
1643765650000|2022-02-02 01:34:10|30.26|27.66|30.23|27.63|30.26|27.66|30.23|27.63|0
1643765670000|2022-02-02 01:34:30|30.2|27.6|30.23|27.63|30.23|27.63|30.2|27.6|0
1643765690000|2022-02-02 01:34:50|30.26|27.66|30.23|27.63|30.29|27.69|30.23|27.63|0
1643765700000|2022-02-02 01:35:00|30.29|27.69|30.29|27.69|30.31|27.71|30.29|27.69|0
1643765710000|2022-02-02 01:35:10|30.34|27.74|30.29|27.69|30.34|27.74|30.29|27.69|0
1643765720000|2022-02-02 01:35:20|30.31|27.71|30.29|27.69|30.31|27.71|30.29|27.69|0
1643765730000|2022-02-02 01:35:30|30.26|27.66|30.29|27.69|30.29|27.69|30.26|27.66|0
1643765740000|2022-02-02 01:35:40|30.31|27.71|30.29|27.69|30.31|27.71|30.29|27.69|0
1643765750000|2022-02-02 01:35:50|30.34|27.74|30.34|27.74|30.34|27.74|30.34|27.74|0
1643765760000|2022-02-02 01:36:00|30.29|27.69|30.29|27.69|30.29|27.69|30.29|27.69|0
1643765780000|2022-02-02 01:36:20|30.26|27.66|30.23|27.63|30.26|27.66|30.23|27.63|0
1643765790000|2022-02-02 01:36:30|30.26|27.66|30.26|27.66|30.26|27.66|30.26|27.66|0
1643765800000|2022-02-02 01:36:40|30.29|27.69|30.34|27.74|30.34|27.74|30.29|27.69|0
1643765810000|2022-02-02 01:36:50|30.29|27.69|30.23|27.63|30.29|27.69|30.23|27.63|0
1643765820000|2022-02-02 01:37:00|30.29|27.69|30.29|27.69|30.29|27.69|30.26|27.66|0
1643765830000|2022-02-02 01:37:10|30.23|27.63|30.2|27.6|30.23|27.63|30.18|27.58|0
1643765840000|2022-02-02 01:37:20|30.23|27.63|30.23|27.63|30.23|27.63|30.23|27.63|0
1643765850000|2022-02-02 01:37:30|30.18|27.58|30.18|27.58|30.18|27.58|30.18|27.58|0
1643765870000|2022-02-02 01:37:50|30.15|27.55|30.12|27.52|30.18|27.58|30.12|27.52|0
1643765880000|2022-02-02 01:38:00|30.18|27.58|30.12|27.52|30.18|27.58|30.12|27.52|0
1643765890000|2022-02-02 01:38:10|30.07|27.47|30.07|27.47|30.07|27.47|30.07|27.47|0
1643765900000|2022-02-02 01:38:20|30.12|27.52|30.07|27.47|30.12|27.52|30.07|27.47|0
1643765910000|2022-02-02 01:38:30|30.01|27.41|30.01|27.41|30.01|27.41|30.01|27.41|0
1643765930000|2022-02-02 01:38:50|29.96|27.36|30.01|27.41|30.01|27.41|29.96|27.36|0
1643765960000|2022-02-02 01:39:20|30.04|27.44|30.07|27.47|30.07|27.47|30.04|27.44|0
1643765980000|2022-02-02 01:39:40|30.12|27.52|30.12|27.52|30.12|27.52|30.12|27.52|0
1643765990000|2022-02-02 01:39:50|30.07|27.47|30.12|27.52|30.12|27.52|30.07|27.47|0
1643766000000|2022-02-02 01:40:00|30.07|27.47|30.01|27.41|30.07|27.47|30.01|27.41|0
1643766040000|2022-02-02 01:40:40|30.06|27.46|30.01|27.41|30.06|27.46|30.01|27.41|0
1643766050000|2022-02-02 01:40:50|29.96|27.36|29.96|27.36|29.96|27.36|29.96|27.36|0
1643766060000|2022-02-02 01:41:00|29.9|27.3|30.01|27.41|30.01|27.41|29.9|27.3|0
1643766070000|2022-02-02 01:41:10|29.98|27.38|29.96|27.36|30.01|27.41|29.96|27.36|0
1643766080000|2022-02-02 01:41:20|30.01|27.41|30.01|27.41|30.01|27.41|29.96|27.36|0
1643766090000|2022-02-02 01:41:30|29.98|27.38|30.01|27.41|30.01|27.41|29.98|27.38|0
1643766100000|2022-02-02 01:41:40|30.04|27.44|30.01|27.41|30.04|27.44|30.01|27.41|0
1643766120000|2022-02-02 01:42:00|30.06|27.46|30.06|27.46|30.06|27.46|30.06|27.46|0
1643766140000|2022-02-02 01:42:20|30.17|27.57|30.17|27.57|30.17|27.57|30.17|27.57|0
1643766170000|2022-02-02 01:42:50|30.12|27.52|30.17|27.57|30.17|27.57|30.12|27.52|0
1643766200000|2022-02-02 01:43:20|30.12|27.52|30.14|27.54|30.14|27.54|30.12|27.52|0
1643766210000|2022-02-02 01:43:30|30.12|27.52|30.12|27.52|30.14|27.54|30.12|27.52|0
1643766220000|2022-02-02 01:43:40|30.17|27.57|30.17|27.57|30.17|27.57|30.17|27.57|0
1643766240000|2022-02-02 01:44:00|30.2|27.6|30.17|27.57|30.2|27.6|30.17|27.57|0
1643766250000|2022-02-02 01:44:10|30.23|27.63|30.17|27.57|30.23|27.63|30.17|27.57|0
1643766270000|2022-02-02 01:44:30|30.23|27.63|30.17|27.57|30.23|27.63|30.17|27.57|0
1643766280000|2022-02-02 01:44:40|30.23|27.63|30.23|27.63|30.23|27.63|30.23|27.63|0
1643766290000|2022-02-02 01:44:50|30.28|27.68|30.28|27.68|30.28|27.68|30.28|27.68|0
1643766300000|2022-02-02 01:45:00|30.23|27.63|30.23|27.63|30.23|27.63|30.23|27.63|0
1643766320000|2022-02-02 01:45:20|30.25|27.65|30.28|27.68|30.28|27.68|30.25|27.65|0
1643766330000|2022-02-02 01:45:30|30.23|27.63|30.23|27.63|30.23|27.63|30.23|27.63|0
1643766360000|2022-02-02 01:46:00|30.17|27.57|30.17|27.57|30.17|27.57|30.17|27.57|0
1643766380000|2022-02-02 01:46:20|30.12|27.52|30.06|27.46|30.12|27.52|30.06|27.46|0
1643766390000|2022-02-02 01:46:30|30.01|27.41|30.09|27.49|30.09|27.49|30.01|27.41|0
1643766400000|2022-02-02 01:46:40|30.06|27.46|30.03|27.43|30.06|27.46|30.03|27.43|0
1643766410000|2022-02-02 01:46:50|30.06|27.46|30.09|27.49|30.09|27.49|30.06|27.46|0
1643766420000|2022-02-02 01:47:00|30.12|27.52|30.12|27.52|30.12|27.52|30.06|27.46|0
1643766440000|2022-02-02 01:47:20|30.14|27.54|30.14|27.54|30.14|27.54|30.14|27.54|0
1643766450000|2022-02-02 01:47:30|30.17|27.57|30.17|27.57|30.17|27.57|30.17|27.57|0
1643766470000|2022-02-02 01:47:50|30.2|27.6|30.17|27.57|30.2|27.6|30.17|27.57|0
1643766490000|2022-02-02 01:48:10|30.14|27.54|30.14|27.54|30.14|27.54|30.12|27.52|0
1643766500000|2022-02-02 01:48:20|30.17|27.57|30.17|27.57|30.17|27.57|30.17|27.57|0
1643766550000|2022-02-02 01:49:10|30.11|27.51|30.14|27.54|30.14|27.54|30.11|27.51|0
1643766560000|2022-02-02 01:49:20|30.11|27.51|30.11|27.51|30.11|27.51|30.11|27.51|0
1643766570000|2022-02-02 01:49:30|30.06|27.46|30.06|27.46|30.06|27.46|30.06|27.46|0
1643766580000|2022-02-02 01:49:40|30.11|27.51|30.11|27.51|30.17|27.57|30.11|27.51|0
1643766590000|2022-02-02 01:49:50|30.06|27.46|30.06|27.46|30.06|27.46|30.06|27.46|0
1643766600000|2022-02-02 01:50:00|30.11|27.51|30.06|27.46|30.11|27.51|30.06|27.46|0
1643766610000|2022-02-02 01:50:10|30.01|27.41|30.03|27.43|30.03|27.43|30.01|27.41|0
1643766620000|2022-02-02 01:50:20|30.06|27.46|30.06|27.46|30.06|27.46|30.06|27.46|0
1643766630000|2022-02-02 01:50:30|30.09|27.49|30.09|27.49|30.09|27.49|30.09|27.49|0
1643766640000|2022-02-02 01:50:40|30.11|27.51|30.09|27.49|30.11|27.51|30.09|27.49|0
1643766650000|2022-02-02 01:50:50|30.06|27.46|30.11|27.51|30.11|27.51|30.06|27.46|0
1643766660000|2022-02-02 01:51:00|30.09|27.49|30.06|27.46|30.09|27.49|30.06|27.46|0
1643766670000|2022-02-02 01:51:10|30.11|27.51|30.17|27.57|30.17|27.57|30.11|27.51|0
1643766680000|2022-02-02 01:51:20|30.11|27.51|30.11|27.51|30.11|27.51|30.11|27.51|0
1643766700000|2022-02-02 01:51:40|30.17|27.57|30.17|27.57|30.17|27.57|30.17|27.57|0
1643766760000|2022-02-02 01:52:40|30.11|27.51|30.17|27.57|30.17|27.57|30.11|27.51|0
1643766770000|2022-02-02 01:52:50|30.14|27.54|30.11|27.51|30.14|27.54|30.11|27.51|0
1643766780000|2022-02-02 01:53:00|30.17|27.57|30.17|27.57|30.17|27.57|30.17|27.57|0
1643766790000|2022-02-02 01:53:10|30.06|27.46|30.08|27.48|30.08|27.48|30.06|27.46|0
1643766800000|2022-02-02 01:53:20|30.11|27.51|30.11|27.51|30.11|27.51|30.11|27.51|0
1643766810000|2022-02-02 01:53:30|30.17|27.57|30.17|27.57|30.17|27.57|30.17|27.57|0
1643766820000|2022-02-02 01:53:40|30.11|27.51|30.11|27.51|30.11|27.51|30.11|27.51|0
1643766840000|2022-02-02 01:54:00|30.14|27.54|30.17|27.57|30.17|27.57|30.14|27.54|0
1643766870000|2022-02-02 01:54:30|30.19|27.59|30.17|27.57|30.19|27.59|30.17|27.57|0
1643766880000|2022-02-02 01:54:40|30.11|27.51|30.06|27.46|30.11|27.51|30.06|27.46|0
1643766900000|2022-02-02 01:55:00|30.11|27.51|30.11|27.51|30.11|27.51|30.11|27.51|0
1643766920000|2022-02-02 01:55:20|30.06|27.46|30.11|27.51|30.11|27.51|30.06|27.46|0
1643766940000|2022-02-02 01:55:40|30.14|27.54|30.14|27.54|30.14|27.54|30.14|27.54|0
1643766950000|2022-02-02 01:55:50|30.11|27.51|30.11|27.51|30.14|27.54|30.11|27.51|0
1643766960000|2022-02-02 01:56:00|30.08|27.48|30.11|27.51|30.11|27.51|30.08|27.48|0
1643766970000|2022-02-02 01:56:10|30.17|27.57|30.17|27.57|30.17|27.57|30.17|27.57|0
1643766980000|2022-02-02 01:56:20|30.22|27.62|30.22|27.62|30.22|27.62|30.22|27.62|0
1643766990000|2022-02-02 01:56:30|30.17|27.57|30.17|27.57|30.17|27.57|30.17|27.57|0
1643767000000|2022-02-02 01:56:40|30.19|27.59|30.17|27.57|30.19|27.59|30.17|27.57|0
1643767010000|2022-02-02 01:56:50|30.14|27.54|30.11|27.51|30.14|27.54|30.11|27.51|0
1643767020000|2022-02-02 01:57:00|30.06|27.46|30.08|27.48|30.08|27.48|30.06|27.46|0
1643767030000|2022-02-02 01:57:10|30.06|27.46|30|27.4|30.06|27.46|30|27.4|0
1643767040000|2022-02-02 01:57:20|30.06|27.46|30.11|27.51|30.14|27.54|30.06|27.46|0
1643767050000|2022-02-02 01:57:30|30.06|27.46|30.11|27.51|30.11|27.51|30.06|27.46|0
1643767080000|2022-02-02 01:58:00|30.08|27.48|30.08|27.48|30.08|27.48|30.08|27.48|0
1643767090000|2022-02-02 01:58:10|30.11|27.51|30.11|27.51|30.11|27.51|30.11|27.51|0
1643767100000|2022-02-02 01:58:20|30.14|27.54|30.16|27.56|30.16|27.56|30.14|27.54|0
1643767120000|2022-02-02 01:58:40|30.19|27.59|30.16|27.56|30.22|27.62|30.16|27.56|0
1643767130000|2022-02-02 01:58:50|30.14|27.54|30.14|27.54|30.14|27.54|30.14|27.54|0
1643767140000|2022-02-02 01:59:00|30.16|27.56|30.16|27.56|30.16|27.56|30.16|27.56|0
1643767150000|2022-02-02 01:59:10|30.11|27.51|30.11|27.51|30.14|27.54|30.11|27.51|0
1643767170000|2022-02-02 01:59:30|30.16|27.56|30.16|27.56|30.16|27.56|30.16|27.56|0
1643767200000|2022-02-02 02:00:00|30.11|27.51|30.11|27.51|30.11|27.51|30.11|27.51|0
1643767210000|2022-02-02 02:00:10|30.16|27.56|30.16|27.56|30.16|27.56|30.16|27.56|0
1643767250000|2022-02-02 02:00:50|30.22|27.62|30.22|27.62|30.22|27.62|30.22|27.62|0
1643767260000|2022-02-02 02:01:00|30.16|27.56|30.22|27.62|30.22|27.62|30.16|27.56|0
1643767270000|2022-02-02 02:01:10|30.19|27.59|30.19|27.59|30.19|27.59|30.19|27.59|0
1643767280000|2022-02-02 02:01:20|30.16|27.56|30.16|27.56|30.16|27.56|30.16|27.56|0
1643767290000|2022-02-02 02:01:30|30.13|27.53|30.11|27.51|30.13|27.53|30.11|27.51|0
1643767310000|2022-02-02 02:01:50|30.16|27.56|30.19|27.59|30.19|27.59|30.16|27.56|0
1643767320000|2022-02-02 02:02:00|30.16|27.56|30.19|27.59|30.19|27.59|30.16|27.56|0
1643767330000|2022-02-02 02:02:10|30.27|27.67|30.24|27.64|30.27|27.67|30.22|27.62|0
1643767340000|2022-02-02 02:02:20|30.22|27.62|30.22|27.62|30.27|27.67|30.22|27.62|0
1643767380000|2022-02-02 02:03:00|30.27|27.67|30.27|27.67|30.27|27.67|30.27|27.67|0
1643767390000|2022-02-02 02:03:10|30.24|27.64|30.27|27.67|30.27|27.67|30.24|27.64|0
1643767400000|2022-02-02 02:03:20|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643767410000|2022-02-02 02:03:30|30.22|27.62|30.22|27.62|30.22|27.62|30.22|27.62|0
1643767420000|2022-02-02 02:03:40|30.27|27.67|30.27|27.67|30.27|27.67|30.27|27.67|0
1643767460000|2022-02-02 02:04:20|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643767470000|2022-02-02 02:04:30|30.22|27.62|30.22|27.62|30.22|27.62|30.22|27.62|0
1643767480000|2022-02-02 02:04:40|30.24|27.64|30.22|27.62|30.24|27.64|30.22|27.62|0
1643767520000|2022-02-02 02:05:20|30.19|27.59|30.19|27.59|30.19|27.59|30.19|27.59|0
1643767530000|2022-02-02 02:05:30|30.22|27.62|30.22|27.62|30.22|27.62|30.22|27.62|0
1643767540000|2022-02-02 02:05:40|30.16|27.56|30.19|27.59|30.22|27.62|30.16|27.56|0
1643767550000|2022-02-02 02:05:50|30.22|27.62|30.21|27.61|30.22|27.62|30.19|27.59|0
1643767560000|2022-02-02 02:06:00|30.16|27.56|30.13|27.53|30.16|27.56|30.11|27.51|0
1643767570000|2022-02-02 02:06:10|30.11|27.51|30.05|27.45|30.11|27.51|30.05|27.45|0
1643767580000|2022-02-02 02:06:20|30.11|27.51|30.21|27.61|30.21|27.61|30.11|27.51|0
1643767590000|2022-02-02 02:06:30|30.19|27.59|30.21|27.61|30.21|27.61|30.19|27.59|0
1643767600000|2022-02-02 02:06:40|30.19|27.59|30.19|27.59|30.19|27.59|30.16|27.56|0
1643767610000|2022-02-02 02:06:50|30.21|27.61|30.21|27.61|30.21|27.61|30.21|27.61|0
1643767650000|2022-02-02 02:07:30|30.27|27.67|30.27|27.67|30.27|27.67|30.27|27.67|0
1643767670000|2022-02-02 02:07:50|30.21|27.61|30.24|27.64|30.27|27.67|30.21|27.61|0
1643767680000|2022-02-02 02:08:00|30.27|27.67|30.27|27.67|30.27|27.67|30.27|27.67|0
1643767690000|2022-02-02 02:08:10|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643767700000|2022-02-02 02:08:20|30.27|27.67|30.27|27.67|30.27|27.67|30.27|27.67|0
1643767740000|2022-02-02 02:09:00|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643767750000|2022-02-02 02:09:10|30.21|27.61|30.21|27.61|30.21|27.61|30.21|27.61|0
1643767760000|2022-02-02 02:09:20|30.18|27.58|30.21|27.61|30.21|27.61|30.18|27.58|0
1643767770000|2022-02-02 02:09:30|30.18|27.58|30.21|27.61|30.21|27.61|30.18|27.58|0
1643767780000|2022-02-02 02:09:40|30.24|27.64|30.27|27.67|30.27|27.67|30.24|27.64|0
1643767790000|2022-02-02 02:09:50|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643767800000|2022-02-02 02:10:00|30.27|27.67|30.27|27.67|30.27|27.67|30.27|27.67|0
1643767810000|2022-02-02 02:10:10|30.29|27.69|30.29|27.69|30.29|27.69|30.29|27.69|0
1643767820000|2022-02-02 02:10:20|30.32|27.72|30.32|27.72|30.32|27.72|30.29|27.69|0
1643767830000|2022-02-02 02:10:30|30.27|27.67|30.32|27.72|30.32|27.72|30.27|27.67|0
1643767840000|2022-02-02 02:10:40|30.29|27.69|30.29|27.69|30.29|27.69|30.29|27.69|0
1643767850000|2022-02-02 02:10:50|30.32|27.72|30.32|27.72|30.32|27.72|30.32|27.72|0
1643767860000|2022-02-02 02:11:00|30.29|27.69|30.32|27.72|30.32|27.72|30.27|27.67|0
1643767870000|2022-02-02 02:11:10|30.29|27.69|30.32|27.72|30.32|27.72|30.29|27.69|0
1643767900000|2022-02-02 02:11:40|30.27|27.67|30.27|27.67|30.27|27.67|30.27|27.67|0
1643767910000|2022-02-02 02:11:50|30.29|27.69|30.32|27.72|30.32|27.72|30.29|27.69|0
1643767940000|2022-02-02 02:12:20|30.38|27.78|30.32|27.72|30.38|27.78|30.32|27.72|0
1643767950000|2022-02-02 02:12:30|30.38|27.78|30.38|27.78|30.38|27.78|30.38|27.78|0
1643767960000|2022-02-02 02:12:40|30.35|27.75|30.32|27.72|30.38|27.78|30.32|27.72|0
1643767970000|2022-02-02 02:12:50|30.27|27.67|30.27|27.67|30.27|27.67|30.27|27.67|0
1643768060000|2022-02-02 02:14:20|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643768070000|2022-02-02 02:14:30|30.27|27.67|30.26|27.66|30.27|27.67|30.26|27.66|0
1643768080000|2022-02-02 02:14:40|30.21|27.61|30.21|27.61|30.21|27.61|30.21|27.61|0
1643768100000|2022-02-02 02:15:00|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643768110000|2022-02-02 02:15:10|30.26|27.66|30.26|27.66|30.26|27.66|30.21|27.61|0
1643768130000|2022-02-02 02:15:30|30.32|27.72|30.32|27.72|30.32|27.72|30.32|27.72|0
1643768150000|2022-02-02 02:15:50|30.43|27.83|30.37|27.77|30.43|27.83|30.37|27.77|0
1643768170000|2022-02-02 02:16:10|30.32|27.72|30.32|27.72|30.32|27.72|30.32|27.72|0
1643768190000|2022-02-02 02:16:30|30.43|27.83|30.37|27.77|30.43|27.83|30.37|27.77|0
1643768210000|2022-02-02 02:16:50|30.32|27.72|30.32|27.72|30.37|27.77|30.32|27.72|0
1643768220000|2022-02-02 02:17:00|30.37|27.77|30.32|27.72|30.37|27.77|30.32|27.72|0
1643768250000|2022-02-02 02:17:30|30.26|27.66|30.26|27.66|30.26|27.66|30.26|27.66|0
1643768270000|2022-02-02 02:17:50|30.32|27.72|30.29|27.69|30.32|27.72|30.29|27.69|0
1643768280000|2022-02-02 02:18:00|30.26|27.66|30.26|27.66|30.26|27.66|30.26|27.66|0
1643768300000|2022-02-02 02:18:20|30.23|27.63|30.23|27.63|30.23|27.63|30.23|27.63|0
1643768310000|2022-02-02 02:18:30|30.26|27.66|30.26|27.66|30.26|27.66|30.21|27.61|0
1643768320000|2022-02-02 02:18:40|30.23|27.63|30.23|27.63|30.26|27.66|30.23|27.63|0
1643768330000|2022-02-02 02:18:50|30.26|27.66|30.23|27.63|30.26|27.66|30.21|27.61|0
1643768340000|2022-02-02 02:19:00|30.21|27.61|30.15|27.55|30.21|27.61|30.15|27.55|0
1643768370000|2022-02-02 02:19:30|30.1|27.5|30.15|27.55|30.15|27.55|30.1|27.5|0
1643768380000|2022-02-02 02:19:40|30.1|27.5|30.12|27.52|30.12|27.52|30.1|27.5|0
1643768390000|2022-02-02 02:19:50|30.15|27.55|30.15|27.55|30.15|27.55|30.12|27.52|0
1643768400000|2022-02-02 02:20:00|30.1|27.5|30.12|27.52|30.12|27.52|30.1|27.5|0
1643768410000|2022-02-02 02:20:10|30.1|27.5|30.1|27.5|30.1|27.5|30.1|27.5|0
1643768420000|2022-02-02 02:20:20|30.04|27.44|30.1|27.5|30.1|27.5|30.04|27.44|0
1643768430000|2022-02-02 02:20:30|30.07|27.47|30.07|27.47|30.1|27.5|30.07|27.47|0
1643768440000|2022-02-02 02:20:40|30.1|27.5|30.15|27.55|30.15|27.55|30.1|27.5|0
1643768450000|2022-02-02 02:20:50|30.1|27.5|30.07|27.47|30.1|27.5|30.07|27.47|0
1643768460000|2022-02-02 02:21:00|30.04|27.44|30.07|27.47|30.07|27.47|30.04|27.44|0
1643768470000|2022-02-02 02:21:10|30.1|27.5|30.1|27.5|30.1|27.5|30.07|27.47|0
1643768480000|2022-02-02 02:21:20|30.04|27.44|30.04|27.44|30.04|27.44|30.04|27.44|0
1643768490000|2022-02-02 02:21:30|29.93|27.33|29.93|27.33|29.93|27.33|29.93|27.33|0
1643768520000|2022-02-02 02:22:00|29.99|27.39|29.99|27.39|29.99|27.39|29.99|27.39|0
1643768530000|2022-02-02 02:22:10|29.88|27.28|29.88|27.28|29.88|27.28|29.88|27.28|0
1643768550000|2022-02-02 02:22:30|29.91|27.31|29.83|27.23|29.91|27.31|29.83|27.23|0
1643768560000|2022-02-02 02:22:40|29.85|27.25|29.74|27.14|29.85|27.25|29.74|27.14|0
1643768570000|2022-02-02 02:22:50|29.72|27.12|29.74|27.14|29.74|27.14|29.72|27.12|0
1643768580000|2022-02-02 02:23:00|29.77|27.17|29.77|27.17|29.77|27.17|29.77|27.17|0
1643768590000|2022-02-02 02:23:10|29.82|27.22|29.74|27.14|29.82|27.22|29.72|27.12|0
1643768600000|2022-02-02 02:23:20|29.77|27.17|29.72|27.12|29.77|27.17|29.72|27.12|0
1643768610000|2022-02-02 02:23:30|29.77|27.17|29.77|27.17|29.77|27.17|29.77|27.17|0
1643768620000|2022-02-02 02:23:40|29.72|27.12|29.72|27.12|29.72|27.12|29.72|27.12|0
1643768630000|2022-02-02 02:23:50|29.66|27.06|29.66|27.06|29.66|27.06|29.63|27.03|0
1643768640000|2022-02-02 02:24:00|29.72|27.12|29.72|27.12|29.74|27.14|29.72|27.12|0
1643768650000|2022-02-02 02:24:10|29.77|27.17|29.72|27.12|29.77|27.17|29.72|27.12|0
1643768660000|2022-02-02 02:24:20|29.77|27.17|29.77|27.17|29.77|27.17|29.77|27.17|0
1643768670000|2022-02-02 02:24:30|29.72|27.12|29.69|27.09|29.72|27.12|29.69|27.09|0
1643768680000|2022-02-02 02:24:40|29.66|27.06|29.66|27.06|29.66|27.06|29.66|27.06|0
1643768690000|2022-02-02 02:24:50|29.61|27.01|29.61|27.01|29.61|27.01|29.61|27.01|0
1643768710000|2022-02-02 02:25:10|29.66|27.06|29.61|27.01|29.66|27.06|29.61|27.01|0
1643768720000|2022-02-02 02:25:20|29.66|27.06|29.66|27.06|29.66|27.06|29.66|27.06|0
1643768740000|2022-02-02 02:25:40|29.72|27.12|29.72|27.12|29.72|27.12|29.72|27.12|0
1643768750000|2022-02-02 02:25:50|29.77|27.17|29.77|27.17|29.77|27.17|29.77|27.17|0
1643768760000|2022-02-02 02:26:00|29.72|27.12|29.72|27.12|29.72|27.12|29.72|27.12|0
1643768770000|2022-02-02 02:26:10|29.74|27.14|29.74|27.14|29.74|27.14|29.71|27.11|0
1643768780000|2022-02-02 02:26:20|29.71|27.11|29.71|27.11|29.74|27.14|29.71|27.11|0
1643768790000|2022-02-02 02:26:30|29.77|27.17|29.71|27.11|29.77|27.17|29.71|27.11|0
1643768800000|2022-02-02 02:26:40|29.77|27.17|29.71|27.11|29.77|27.17|29.71|27.11|0
1643768830000|2022-02-02 02:27:10|29.77|27.17|29.71|27.11|29.77|27.17|29.71|27.11|0
1643768840000|2022-02-02 02:27:20|29.77|27.17|29.71|27.11|29.77|27.17|29.71|27.11|0
1643768850000|2022-02-02 02:27:30|29.74|27.14|29.77|27.17|29.77|27.17|29.71|27.11|0
1643768860000|2022-02-02 02:27:40|29.79|27.19|29.79|27.19|29.79|27.19|29.79|27.19|0
1643768870000|2022-02-02 02:27:50|29.77|27.17|29.77|27.17|29.77|27.17|29.77|27.17|0
1643768880000|2022-02-02 02:28:00|29.82|27.22|29.82|27.22|29.82|27.22|29.82|27.22|0
1643768900000|2022-02-02 02:28:20|29.88|27.28|29.85|27.25|29.88|27.28|29.85|27.25|0
1643768910000|2022-02-02 02:28:30|29.82|27.22|29.82|27.22|29.88|27.28|29.82|27.22|0
1643768920000|2022-02-02 02:28:40|29.85|27.25|29.82|27.22|29.85|27.25|29.82|27.22|0
1643768930000|2022-02-02 02:28:50|29.85|27.25|29.88|27.28|29.88|27.28|29.82|27.22|0
1643768970000|2022-02-02 02:29:30|29.9|27.3|29.88|27.28|29.9|27.3|29.88|27.28|0
1643768980000|2022-02-02 02:29:40|29.93|27.33|29.88|27.28|29.93|27.33|29.88|27.28|0
1643768990000|2022-02-02 02:29:50|29.9|27.3|29.88|27.28|29.9|27.3|29.88|27.28|0
1643769000000|2022-02-02 02:30:00|29.93|27.33|29.93|27.33|29.93|27.33|29.93|27.33|0
1643769010000|2022-02-02 02:30:10|29.9|27.3|29.93|27.33|29.93|27.33|29.9|27.3|0
1643769020000|2022-02-02 02:30:20|29.88|27.28|29.87|27.27|29.88|27.28|29.87|27.27|0
1643769050000|2022-02-02 02:30:50|29.85|27.25|29.85|27.25|29.85|27.25|29.85|27.25|0
1643769060000|2022-02-02 02:31:00|29.87|27.27|29.87|27.27|29.87|27.27|29.87|27.27|0
1643769070000|2022-02-02 02:31:10|29.85|27.25|29.87|27.27|29.87|27.27|29.85|27.25|0
1643769090000|2022-02-02 02:31:30|29.85|27.25|29.87|27.27|29.87|27.27|29.85|27.25|0
1643769100000|2022-02-02 02:31:40|29.77|27.17|29.77|27.17|29.82|27.22|29.77|27.17|0
1643769110000|2022-02-02 02:31:50|29.82|27.22|29.77|27.17|29.82|27.22|29.77|27.17|0
1643769140000|2022-02-02 02:32:20|29.71|27.11|29.82|27.22|29.82|27.22|29.71|27.11|0
1643769170000|2022-02-02 02:32:50|29.87|27.27|29.87|27.27|29.87|27.27|29.87|27.27|0
1643769180000|2022-02-02 02:33:00|29.82|27.22|29.82|27.22|29.82|27.22|29.82|27.22|0
1643769210000|2022-02-02 02:33:30|29.79|27.19|29.76|27.16|29.79|27.19|29.76|27.16|0
1643769230000|2022-02-02 02:33:50|29.71|27.11|29.71|27.11|29.74|27.14|29.71|27.11|0
1643769270000|2022-02-02 02:34:30|29.66|27.06|29.66|27.06|29.66|27.06|29.66|27.06|0
1643769290000|2022-02-02 02:34:50|29.68|27.08|29.71|27.11|29.71|27.11|29.68|27.08|0
1643769300000|2022-02-02 02:35:00|29.68|27.08|29.66|27.06|29.68|27.08|29.66|27.06|0
1643769310000|2022-02-02 02:35:10|29.6|27|29.6|27|29.6|27|29.6|27|0
1643769320000|2022-02-02 02:35:20|29.66|27.06|29.66|27.06|29.66|27.06|29.63|27.03|0
1643769330000|2022-02-02 02:35:30|29.71|27.11|29.66|27.06|29.71|27.11|29.66|27.06|0
1643769340000|2022-02-02 02:35:40|29.68|27.08|29.66|27.06|29.71|27.11|29.66|27.06|0
1643769350000|2022-02-02 02:35:50|29.68|27.08|29.71|27.11|29.71|27.11|29.66|27.06|0
1643769360000|2022-02-02 02:36:00|29.66|27.06|29.68|27.08|29.68|27.08|29.66|27.06|0
1643769370000|2022-02-02 02:36:10|29.71|27.11|29.71|27.11|29.71|27.11|29.71|27.11|0
1643769400000|2022-02-02 02:36:40|29.76|27.16|29.76|27.16|29.76|27.16|29.76|27.16|0
1643769410000|2022-02-02 02:36:50|29.74|27.14|29.74|27.14|29.74|27.14|29.74|27.14|0
1643769430000|2022-02-02 02:37:10|29.73|27.13|29.76|27.16|29.76|27.16|29.73|27.13|0
1643769450000|2022-02-02 02:37:30|29.71|27.11|29.71|27.11|29.71|27.11|29.71|27.11|0
1643769500000|2022-02-02 02:38:20|29.65|27.05|29.65|27.05|29.65|27.05|29.65|27.05|0
1643769520000|2022-02-02 02:38:40|29.6|27|29.63|27.03|29.63|27.03|29.6|27|0
1643769530000|2022-02-02 02:38:50|29.65|27.05|29.65|27.05|29.65|27.05|29.65|27.05|0
1643769570000|2022-02-02 02:39:30|29.63|27.03|29.65|27.05|29.65|27.05|29.63|27.03|0
1643769600000|2022-02-02 02:40:00|29.92|27.32|29.76|27.16|29.92|27.32|29.76|27.16|0
1643769610000|2022-02-02 02:40:10|29.82|27.22|29.82|27.22|29.87|27.27|29.82|27.22|0
1643769620000|2022-02-02 02:40:20|29.87|27.27|29.87|27.27|29.87|27.27|29.87|27.27|0
1643769630000|2022-02-02 02:40:30|29.84|27.24|29.9|27.3|29.9|27.3|29.84|27.24|0
1643769640000|2022-02-02 02:40:40|29.92|27.32|29.92|27.32|29.92|27.32|29.92|27.32|0
1643769650000|2022-02-02 02:40:50|29.9|27.3|29.87|27.27|29.9|27.3|29.87|27.27|0
1643769660000|2022-02-02 02:41:00|29.9|27.3|29.92|27.32|29.92|27.32|29.87|27.27|0
1643769690000|2022-02-02 02:41:30|29.95|27.35|29.87|27.27|29.95|27.35|29.87|27.27|0
1643769700000|2022-02-02 02:41:40|29.89|27.29|29.89|27.29|29.89|27.29|29.87|27.27|0
1643769710000|2022-02-02 02:41:50|29.81|27.21|29.81|27.21|29.81|27.21|29.81|27.21|0
1643769720000|2022-02-02 02:42:00|29.84|27.24|29.81|27.21|29.84|27.24|29.81|27.21|0
1643769730000|2022-02-02 02:42:10|29.84|27.24|29.81|27.21|29.84|27.24|29.81|27.21|0
1643769740000|2022-02-02 02:42:20|29.87|27.27|29.81|27.21|29.87|27.27|29.81|27.21|0
1643769750000|2022-02-02 02:42:30|29.87|27.27|29.87|27.27|29.87|27.27|29.87|27.27|0
1643769790000|2022-02-02 02:43:10|29.84|27.24|29.81|27.21|29.84|27.24|29.81|27.21|0
1643769800000|2022-02-02 02:43:20|29.79|27.19|29.71|27.11|29.79|27.19|29.71|27.11|0
1643769820000|2022-02-02 02:43:40|29.73|27.13|29.65|27.05|29.73|27.13|29.65|27.05|0
1643769840000|2022-02-02 02:44:00|29.68|27.08|29.65|27.05|29.68|27.08|29.65|27.05|0
1643769850000|2022-02-02 02:44:10|29.68|27.08|29.71|27.11|29.71|27.11|29.68|27.08|0
1643769860000|2022-02-02 02:44:20|29.73|27.13|29.71|27.11|29.73|27.13|29.71|27.11|0
1643769870000|2022-02-02 02:44:30|29.73|27.13|29.73|27.13|29.73|27.13|29.73|27.13|0
1643769880000|2022-02-02 02:44:40|29.76|27.16|29.76|27.16|29.76|27.16|29.76|27.16|0
1643769900000|2022-02-02 02:45:00|29.73|27.13|29.7|27.1|29.76|27.16|29.7|27.1|0
1643769910000|2022-02-02 02:45:10|29.73|27.13|29.73|27.13|29.73|27.13|29.73|27.13|0
1643769920000|2022-02-02 02:45:20|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1643769930000|2022-02-02 02:45:30|29.73|27.13|29.7|27.1|29.73|27.13|29.7|27.1|0
1643769940000|2022-02-02 02:45:40|29.73|27.13|29.7|27.1|29.73|27.13|29.7|27.1|0
1643769980000|2022-02-02 02:46:20|29.65|27.05|29.65|27.05|29.65|27.05|29.65|27.05|0
1643770000000|2022-02-02 02:46:40|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1643770020000|2022-02-02 02:47:00|29.68|27.08|29.68|27.08|29.68|27.08|29.68|27.08|0
1643770040000|2022-02-02 02:47:20|29.65|27.05|29.68|27.08|29.68|27.08|29.65|27.05|0
1643770050000|2022-02-02 02:47:30|29.65|27.05|29.65|27.05|29.65|27.05|29.65|27.05|0
1643770060000|2022-02-02 02:47:40|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1643770070000|2022-02-02 02:47:50|29.76|27.16|29.76|27.16|29.76|27.16|29.76|27.16|0
1643770090000|2022-02-02 02:48:10|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1643770100000|2022-02-02 02:48:20|29.65|27.05|29.67|27.07|29.67|27.07|29.65|27.05|0
1643770110000|2022-02-02 02:48:30|29.7|27.1|29.65|27.05|29.7|27.1|29.65|27.05|0
1643770130000|2022-02-02 02:48:50|29.7|27.1|29.65|27.05|29.7|27.1|29.65|27.05|0
1643770140000|2022-02-02 02:49:00|29.67|27.07|29.65|27.05|29.67|27.07|29.65|27.05|0
1643770160000|2022-02-02 02:49:20|29.62|27.02|29.62|27.02|29.62|27.02|29.62|27.02|0
1643770170000|2022-02-02 02:49:30|29.59|26.99|29.62|27.02|29.62|27.02|29.59|26.99|0
1643770180000|2022-02-02 02:49:40|29.65|27.05|29.62|27.02|29.65|27.05|29.62|27.02|0
1643770190000|2022-02-02 02:49:50|29.65|27.05|29.65|27.05|29.65|27.05|29.65|27.05|0
1643770220000|2022-02-02 02:50:20|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1643770310000|2022-02-02 02:51:50|29.76|27.16|29.76|27.16|29.76|27.16|29.76|27.16|0
1643770320000|2022-02-02 02:52:00|29.75|27.15|29.75|27.15|29.75|27.15|29.75|27.15|0
1643770360000|2022-02-02 02:52:40|29.73|27.13|29.73|27.13|29.73|27.13|29.73|27.13|0
1643770370000|2022-02-02 02:52:50|29.75|27.15|29.75|27.15|29.75|27.15|29.75|27.15|0
1643770400000|2022-02-02 02:53:20|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1643770420000|2022-02-02 02:53:40|29.75|27.15|29.75|27.15|29.75|27.15|29.75|27.15|0
1643770450000|2022-02-02 02:54:10|29.78|27.18|29.78|27.18|29.78|27.18|29.78|27.18|0
1643770460000|2022-02-02 02:54:20|29.81|27.21|29.81|27.21|29.81|27.21|29.81|27.21|0
1643770500000|2022-02-02 02:55:00|29.75|27.15|29.75|27.15|29.75|27.15|29.75|27.15|0
1643770520000|2022-02-02 02:55:20|29.81|27.21|29.81|27.21|29.81|27.21|29.81|27.21|0
1643770560000|2022-02-02 02:56:00|29.75|27.15|29.75|27.15|29.75|27.15|29.75|27.15|0
1643770580000|2022-02-02 02:56:20|29.78|27.18|29.81|27.21|29.81|27.21|29.78|27.18|0
1643770590000|2022-02-02 02:56:30|29.78|27.18|29.75|27.15|29.78|27.18|29.75|27.15|0
1643770610000|2022-02-02 02:56:50|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1643770620000|2022-02-02 02:57:00|29.72|27.12|29.72|27.12|29.72|27.12|29.72|27.12|0
1643770630000|2022-02-02 02:57:10|29.75|27.15|29.75|27.15|29.75|27.15|29.75|27.15|0
1643770660000|2022-02-02 02:57:40|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1643770670000|2022-02-02 02:57:50|29.75|27.15|29.81|27.21|29.81|27.21|29.75|27.15|0
1643770680000|2022-02-02 02:58:00|29.78|27.18|29.75|27.15|29.78|27.18|29.75|27.15|0
1643770690000|2022-02-02 02:58:10|29.72|27.12|29.72|27.12|29.72|27.12|29.72|27.12|0
1643770710000|2022-02-02 02:58:30|29.75|27.15|29.75|27.15|29.75|27.15|29.75|27.15|0
1643770760000|2022-02-02 02:59:20|29.81|27.21|29.81|27.21|29.81|27.21|29.81|27.21|0
1643770780000|2022-02-02 02:59:40|29.8|27.2|29.8|27.2|29.8|27.2|29.8|27.2|0
1643770800000|2022-02-02 03:00:00|29.78|27.18|29.75|27.15|29.78|27.18|29.75|27.15|0
1643770810000|2022-02-02 03:00:10|29.78|27.18|29.75|27.15|29.78|27.18|29.75|27.15|0
1643770820000|2022-02-02 03:00:20|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1643770830000|2022-02-02 03:00:30|29.72|27.12|29.7|27.1|29.72|27.12|29.7|27.1|0
1643770840000|2022-02-02 03:00:40|29.72|27.12|29.75|27.15|29.75|27.15|29.72|27.12|0
1643770850000|2022-02-02 03:00:50|29.72|27.12|29.72|27.12|29.72|27.12|29.72|27.12|0
1643770860000|2022-02-02 03:01:00|29.7|27.1|29.64|27.04|29.7|27.1|29.64|27.04|0
1643770870000|2022-02-02 03:01:10|29.67|27.07|29.64|27.04|29.67|27.07|29.64|27.04|0
1643770910000|2022-02-02 03:01:50|29.7|27.1|29.7|27.1|29.7|27.1|29.7|27.1|0
1643770950000|2022-02-02 03:02:30|29.64|27.04|29.64|27.04|29.64|27.04|29.64|27.04|0
1643771040000|2022-02-02 03:04:00|29.59|26.99|29.69|27.09|29.69|27.09|29.59|26.99|0
1643771080000|2022-02-02 03:04:40|29.75|27.15|29.75|27.15|29.75|27.15|29.75|27.15|0
1643771160000|2022-02-02 03:06:00|29.8|27.2|29.75|27.15|29.8|27.2|29.75|27.15|0
1643771190000|2022-02-02 03:06:30|29.69|27.09|29.75|27.15|29.75|27.15|29.69|27.09|0
1643771200000|2022-02-02 03:06:40|29.72|27.12|29.75|27.15|29.75|27.15|29.72|27.12|0
1643771210000|2022-02-02 03:06:50|29.72|27.12|29.72|27.12|29.72|27.12|29.72|27.12|0
1643771220000|2022-02-02 03:07:00|29.75|27.15|29.75|27.15|29.75|27.15|29.75|27.15|0
1643771250000|2022-02-02 03:07:30|29.77|27.17|29.8|27.2|29.8|27.2|29.77|27.17|0
1643771270000|2022-02-02 03:07:50|29.75|27.15|29.75|27.15|29.75|27.15|29.75|27.15|0
1643771290000|2022-02-02 03:08:10|29.8|27.2|29.8|27.2|29.8|27.2|29.8|27.2|0
1643771360000|2022-02-02 03:09:20|29.77|27.17|29.8|27.2|29.8|27.2|29.77|27.17|0
1643771400000|2022-02-02 03:10:00|29.75|27.15|29.75|27.15|29.75|27.15|29.75|27.15|0
1643771430000|2022-02-02 03:10:30|29.74|27.14|29.74|27.14|29.74|27.14|29.74|27.14|0
1643771460000|2022-02-02 03:11:00|29.72|27.12|29.72|27.12|29.72|27.12|29.72|27.12|0
1643771470000|2022-02-02 03:11:10|29.74|27.14|29.74|27.14|29.74|27.14|29.72|27.12|0
1643771490000|2022-02-02 03:11:30|29.72|27.12|29.72|27.12|29.72|27.12|29.72|27.12|0
1643771500000|2022-02-02 03:11:40|29.69|27.09|29.69|27.09|29.69|27.09|29.69|27.09|0
1643771570000|2022-02-02 03:12:50|29.74|27.14|29.74|27.14|29.74|27.14|29.74|27.14|0
1643771610000|2022-02-02 03:13:30|29.8|27.2|29.8|27.2|29.8|27.2|29.8|27.2|0
1643771620000|2022-02-02 03:13:40|29.85|27.25|29.85|27.25|29.85|27.25|29.85|27.25|0
1643771630000|2022-02-02 03:13:50|29.91|27.31|29.91|27.31|29.91|27.31|29.91|27.31|0
1643771640000|2022-02-02 03:14:00|29.8|27.2|29.8|27.2|29.8|27.2|29.8|27.2|0
1643771650000|2022-02-02 03:14:10|29.85|27.25|29.85|27.25|29.85|27.25|29.8|27.2|0
1643771680000|2022-02-02 03:14:40|29.8|27.2|29.8|27.2|29.8|27.2|29.8|27.2|0
1643771740000|2022-02-02 03:15:40|29.85|27.25|29.9|27.3|29.9|27.3|29.85|27.25|0
1643771750000|2022-02-02 03:15:50|29.88|27.28|29.85|27.25|29.88|27.28|29.85|27.25|0
1643771770000|2022-02-02 03:16:10|29.88|27.28|29.85|27.25|29.88|27.28|29.85|27.25|0
1643771810000|2022-02-02 03:16:50|29.8|27.2|29.8|27.2|29.8|27.2|29.8|27.2|0
1643771840000|2022-02-02 03:17:20|29.74|27.14|29.74|27.14|29.74|27.14|29.74|27.14|0
1643771860000|2022-02-02 03:17:40|29.69|27.09|29.69|27.09|29.69|27.09|29.69|27.09|0
1643771890000|2022-02-02 03:18:10|29.63|27.03|29.69|27.09|29.69|27.09|29.63|27.03|0
1643771910000|2022-02-02 03:18:30|29.66|27.06|29.66|27.06|29.66|27.06|29.66|27.06|0
1643771920000|2022-02-02 03:18:40|29.63|27.03|29.69|27.09|29.69|27.09|29.63|27.03|0
1643771930000|2022-02-02 03:18:50|29.66|27.06|29.69|27.09|29.69|27.09|29.66|27.06|0
1643771940000|2022-02-02 03:19:00|29.71|27.11|29.74|27.14|29.74|27.14|29.71|27.11|0
1643771970000|2022-02-02 03:19:30|29.71|27.11|29.69|27.09|29.74|27.14|29.69|27.09|0
1643771980000|2022-02-02 03:19:40|29.71|27.11|29.69|27.09|29.74|27.14|29.69|27.09|0
1643772000000|2022-02-02 03:20:00|29.66|27.06|29.69|27.09|29.69|27.09|29.66|27.06|0
1643772010000|2022-02-02 03:20:10|29.66|27.06|29.66|27.06|29.66|27.06|29.66|27.06|0
1643772020000|2022-02-02 03:20:20|29.69|27.09|29.63|27.03|29.69|27.09|29.63|27.03|0
1643772100000|2022-02-02 03:21:40|29.69|27.09|29.68|27.08|29.69|27.09|29.68|27.08|0
1643772120000|2022-02-02 03:22:00|29.63|27.03|29.63|27.03|29.63|27.03|29.63|27.03|0
1643772130000|2022-02-02 03:22:10|29.66|27.06|29.63|27.03|29.66|27.06|29.63|27.03|0
1643772140000|2022-02-02 03:22:20|29.68|27.08|29.68|27.08|29.68|27.08|29.68|27.08|0
1643772170000|2022-02-02 03:22:50|29.74|27.14|29.74|27.14|29.76|27.16|29.74|27.14|0
1643772190000|2022-02-02 03:23:10|29.76|27.16|29.74|27.14|29.76|27.16|29.74|27.14|0
1643772210000|2022-02-02 03:23:30|29.79|27.19|29.79|27.19|29.79|27.19|29.79|27.19|0
1643772220000|2022-02-02 03:23:40|29.76|27.16|29.74|27.14|29.79|27.19|29.74|27.14|0
1643772230000|2022-02-02 03:23:50|29.79|27.19|29.79|27.19|29.79|27.19|29.76|27.16|0
1643772250000|2022-02-02 03:24:10|29.85|27.25|29.85|27.25|29.85|27.25|29.85|27.25|0
1643772260000|2022-02-02 03:24:20|29.9|27.3|29.9|27.3|29.9|27.3|29.9|27.3|0
1643772280000|2022-02-02 03:24:40|29.95|27.35|29.95|27.35|29.95|27.35|29.95|27.35|0
1643772300000|2022-02-02 03:25:00|29.9|27.3|29.9|27.3|29.9|27.3|29.9|27.3|0
1643772330000|2022-02-02 03:25:30|29.93|27.33|29.95|27.35|29.95|27.35|29.93|27.33|0
1643772340000|2022-02-02 03:25:40|30.01|27.41|30.01|27.41|30.01|27.41|30.01|27.41|0
1643772350000|2022-02-02 03:25:50|29.95|27.35|29.95|27.35|29.95|27.35|29.95|27.35|0
1643772380000|2022-02-02 03:26:20|29.9|27.3|29.9|27.3|29.9|27.3|29.9|27.3|0
1643772420000|2022-02-02 03:27:00|29.95|27.35|29.9|27.3|29.95|27.35|29.9|27.3|0
1643772510000|2022-02-02 03:28:30|29.95|27.35|29.95|27.35|29.95|27.35|29.95|27.35|0
1643772550000|2022-02-02 03:29:10|29.9|27.3|29.95|27.35|29.95|27.35|29.9|27.3|0
1643772560000|2022-02-02 03:29:20|29.92|27.32|29.95|27.35|29.95|27.35|29.92|27.32|0
1643772570000|2022-02-02 03:29:30|29.9|27.3|29.9|27.3|29.9|27.3|29.9|27.3|0
1643772580000|2022-02-02 03:29:40|29.92|27.32|29.92|27.32|29.95|27.35|29.92|27.32|0
1643772590000|2022-02-02 03:29:50|29.9|27.3|29.9|27.3|29.9|27.3|29.9|27.3|0
1643772620000|2022-02-02 03:30:20|29.84|27.24|29.9|27.3|29.9|27.3|29.84|27.24|0
1643772670000|2022-02-02 03:31:10|29.92|27.32|29.95|27.35|29.95|27.35|29.92|27.32|0
1643772680000|2022-02-02 03:31:20|29.92|27.32|29.84|27.24|29.92|27.32|29.84|27.24|0
1643772690000|2022-02-02 03:31:30|29.9|27.3|29.95|27.35|29.95|27.35|29.9|27.3|0
1643772700000|2022-02-02 03:31:40|30|27.4|30|27.4|30|27.4|30|27.4|0
1643772710000|2022-02-02 03:31:50|29.95|27.35|29.95|27.35|29.95|27.35|29.95|27.35|0
1643772720000|2022-02-02 03:32:00|29.98|27.38|30|27.4|30|27.4|29.98|27.38|0
1643772780000|2022-02-02 03:33:00|29.95|27.35|29.95|27.35|29.95|27.35|29.95|27.35|0
1643772810000|2022-02-02 03:33:30|30|27.4|30|27.4|30.06|27.46|30|27.4|0
1643772820000|2022-02-02 03:33:40|29.95|27.35|30|27.4|30|27.4|29.95|27.35|0
1643772830000|2022-02-02 03:33:50|29.98|27.38|29.98|27.38|29.98|27.38|29.98|27.38|0
1643772840000|2022-02-02 03:34:00|30|27.4|30.06|27.46|30.06|27.46|30|27.4|0
1643772850000|2022-02-02 03:34:10|30.03|27.43|30.06|27.46|30.06|27.46|30|27.4|0
1643772880000|2022-02-02 03:34:40|30.11|27.51|30.11|27.51|30.11|27.51|30.11|27.51|0
1643772920000|2022-02-02 03:35:20|30.06|27.46|30.06|27.46|30.06|27.46|30.06|27.46|0
1643772930000|2022-02-02 03:35:30|30.11|27.51|30.11|27.51|30.11|27.51|30.11|27.51|0
1643772940000|2022-02-02 03:35:40|30.17|27.57|30.19|27.59|30.19|27.59|30.17|27.57|0
1643772950000|2022-02-02 03:35:50|30.17|27.57|30.14|27.54|30.17|27.57|30.14|27.54|0
1643772960000|2022-02-02 03:36:00|30.17|27.57|30.14|27.54|30.17|27.57|30.11|27.51|0
1643772970000|2022-02-02 03:36:10|30.11|27.51|30.06|27.46|30.11|27.51|30.06|27.46|0
1643772980000|2022-02-02 03:36:20|30.08|27.48|30.11|27.51|30.11|27.51|30.08|27.48|0
1643772990000|2022-02-02 03:36:30|30.08|27.48|30.08|27.48|30.08|27.48|30.08|27.48|0
1643773000000|2022-02-02 03:36:40|30.06|27.46|30.08|27.48|30.11|27.51|30.06|27.46|0
1643773010000|2022-02-02 03:36:50|30.06|27.46|30.06|27.46|30.06|27.46|30.06|27.46|0
1643773020000|2022-02-02 03:37:00|30.08|27.48|30.06|27.46|30.08|27.48|30.06|27.46|0
1643773030000|2022-02-02 03:37:10|30|27.4|30|27.4|30|27.4|30|27.4|0
1643773040000|2022-02-02 03:37:20|30.03|27.43|30|27.4|30.03|27.43|30|27.4|0
1643773050000|2022-02-02 03:37:30|30.03|27.43|30|27.4|30.03|27.43|30|27.4|0
1643773080000|2022-02-02 03:38:00|30.03|27.43|30.06|27.46|30.06|27.46|30.03|27.43|0
1643773090000|2022-02-02 03:38:10|30.03|27.43|30.03|27.43|30.03|27.43|30.03|27.43|0
1643773100000|2022-02-02 03:38:20|30|27.4|30|27.4|30|27.4|30|27.4|0
1643773110000|2022-02-02 03:38:30|30.03|27.43|30|27.4|30.06|27.46|30|27.4|0
1643773120000|2022-02-02 03:38:40|30.06|27.46|30.06|27.46|30.06|27.46|30.06|27.46|0
1643773140000|2022-02-02 03:39:00|30|27.4|30|27.4|30|27.4|30|27.4|0
1643773180000|2022-02-02 03:39:40|30.03|27.43|30|27.4|30.05|27.45|30|27.4|0
1643773200000|2022-02-02 03:40:00|30.05|27.45|30.05|27.45|30.05|27.45|30.05|27.45|0
1643773210000|2022-02-02 03:40:10|30.03|27.43|30.03|27.43|30.03|27.43|30.03|27.43|0
1643773220000|2022-02-02 03:40:20|30|27.4|30|27.4|30|27.4|30|27.4|0
1643773240000|2022-02-02 03:40:40|30.05|27.45|30.05|27.45|30.05|27.45|30.03|27.43|0
1643773260000|2022-02-02 03:41:00|30|27.4|30.05|27.45|30.05|27.45|30|27.4|0
1643773280000|2022-02-02 03:41:20|30.03|27.43|30.05|27.45|30.05|27.45|30.03|27.43|0
1643773350000|2022-02-02 03:42:30|30.08|27.48|30.05|27.45|30.08|27.48|30.05|27.45|0
1643773390000|2022-02-02 03:43:10|30.08|27.48|30.11|27.51|30.11|27.51|30.08|27.48|0
1643773400000|2022-02-02 03:43:20|30.05|27.45|30.05|27.45|30.05|27.45|30.05|27.45|0
1643773450000|2022-02-02 03:44:10|30|27.4|30|27.4|30|27.4|30|27.4|0
1643773460000|2022-02-02 03:44:20|30.05|27.45|30.05|27.45|30.05|27.45|30.05|27.45|0
1643773480000|2022-02-02 03:44:40|30.08|27.48|30.08|27.48|30.08|27.48|30.08|27.48|0
1643773490000|2022-02-02 03:44:50|30.05|27.45|30.05|27.45|30.05|27.45|30.05|27.45|0
1643773510000|2022-02-02 03:45:10|30.02|27.42|30.02|27.42|30.02|27.42|30.02|27.42|0
1643773520000|2022-02-02 03:45:20|30.05|27.45|30.05|27.45|30.05|27.45|30.05|27.45|0
1643773580000|2022-02-02 03:46:20|30.11|27.51|30.11|27.51|30.11|27.51|30.11|27.51|0
1643773590000|2022-02-02 03:46:30|30.08|27.48|30.08|27.48|30.08|27.48|30.08|27.48|0
1643773600000|2022-02-02 03:46:40|30.05|27.45|30.05|27.45|30.05|27.45|30.05|27.45|0
1643773620000|2022-02-02 03:47:00|30.02|27.42|30.05|27.45|30.05|27.45|30.02|27.42|0
1643773630000|2022-02-02 03:47:10|30|27.4|30|27.4|30|27.4|30|27.4|0
1643773640000|2022-02-02 03:47:20|29.94|27.34|29.89|27.29|29.94|27.34|29.89|27.29|0
1643773650000|2022-02-02 03:47:30|29.91|27.31|29.94|27.34|29.94|27.34|29.91|27.31|0
1643773660000|2022-02-02 03:47:40|29.91|27.31|29.89|27.29|29.91|27.31|29.89|27.29|0
1643773670000|2022-02-02 03:47:50|29.91|27.31|29.89|27.29|29.91|27.31|29.89|27.29|0
1643773680000|2022-02-02 03:48:00|29.94|27.34|29.94|27.34|29.94|27.34|29.94|27.34|0
1643773690000|2022-02-02 03:48:10|29.91|27.31|29.91|27.31|29.91|27.31|29.91|27.31|0
1643773700000|2022-02-02 03:48:20|29.89|27.29|29.94|27.34|29.94|27.34|29.89|27.29|0
1643773730000|2022-02-02 03:48:50|29.86|27.26|29.89|27.29|29.89|27.29|29.86|27.26|0
1643773740000|2022-02-02 03:49:00|29.91|27.31|29.83|27.23|29.91|27.31|29.83|27.23|0
1643773750000|2022-02-02 03:49:10|29.89|27.29|29.89|27.29|29.89|27.29|29.89|27.29|0
1643773800000|2022-02-02 03:50:00|29.91|27.31|29.89|27.29|29.91|27.31|29.89|27.29|0
1643773810000|2022-02-02 03:50:10|29.91|27.31|29.89|27.29|29.91|27.31|29.89|27.29|0
1643773820000|2022-02-02 03:50:20|29.91|27.31|29.91|27.31|29.91|27.31|29.91|27.31|0
1643773830000|2022-02-02 03:50:30|29.94|27.34|29.94|27.34|29.94|27.34|29.94|27.34|0
1643773890000|2022-02-02 03:51:30|29.91|27.31|29.94|27.34|29.94|27.34|29.91|27.31|0
1643773900000|2022-02-02 03:51:40|29.91|27.31|29.91|27.31|29.91|27.31|29.89|27.29|0
1643773910000|2022-02-02 03:51:50|29.89|27.29|29.89|27.29|29.89|27.29|29.89|27.29|0
1643773920000|2022-02-02 03:52:00|29.88|27.28|29.88|27.28|29.88|27.28|29.88|27.28|0
1643773940000|2022-02-02 03:52:20|29.91|27.31|29.94|27.34|29.94|27.34|29.88|27.28|0
1643773980000|2022-02-02 03:53:00|29.88|27.28|29.88|27.28|29.88|27.28|29.88|27.28|0
1643773990000|2022-02-02 03:53:10|29.94|27.34|29.94|27.34|29.94|27.34|29.94|27.34|0
1643774050000|2022-02-02 03:54:10|29.88|27.28|29.88|27.28|29.88|27.28|29.88|27.28|0
1643774060000|2022-02-02 03:54:20|29.91|27.31|29.94|27.34|29.94|27.34|29.91|27.31|0
1643774100000|2022-02-02 03:55:00|29.91|27.31|29.91|27.31|29.91|27.31|29.91|27.31|0
1643774110000|2022-02-02 03:55:10|29.94|27.34|29.94|27.34|29.94|27.34|29.94|27.34|0
1643774190000|2022-02-02 03:56:30|29.99|27.39|29.99|27.39|29.99|27.39|29.99|27.39|0
1643774200000|2022-02-02 03:56:40|29.94|27.34|29.99|27.39|29.99|27.39|29.94|27.34|0
1643774210000|2022-02-02 03:56:50|29.96|27.36|29.96|27.36|29.96|27.36|29.94|27.34|0
1643774220000|2022-02-02 03:57:00|29.94|27.34|29.91|27.31|29.94|27.34|29.88|27.28|0
1643774230000|2022-02-02 03:57:10|29.94|27.34|29.94|27.34|29.94|27.34|29.94|27.34|0
1643774290000|2022-02-02 03:58:10|29.99|27.39|29.99|27.39|29.99|27.39|29.99|27.39|0
1643774300000|2022-02-02 03:58:20|29.96|27.36|29.94|27.34|29.96|27.36|29.94|27.34|0
1643774340000|2022-02-02 03:59:00|29.99|27.39|29.99|27.39|29.99|27.39|29.99|27.39|0
1643774370000|2022-02-02 03:59:30|30.04|27.44|30.1|27.5|30.1|27.5|30.04|27.44|0
1643774380000|2022-02-02 03:59:40|30.04|27.44|30.04|27.44|30.04|27.44|30.04|27.44|0
1643774390000|2022-02-02 03:59:50|30.07|27.47|30.1|27.5|30.1|27.5|30.07|27.47|0
1643774400000|2022-02-02 04:00:00|30.04|27.44|30.04|27.44|30.04|27.44|30.04|27.44|0
1643774410000|2022-02-02 04:00:10|30.02|27.42|30.02|27.42|30.02|27.42|30.02|27.42|0
1643774420000|2022-02-02 04:00:20|30.04|27.44|30.04|27.44|30.04|27.44|30.04|27.44|0
1643774440000|2022-02-02 04:00:40|30.02|27.42|30.04|27.44|30.04|27.44|30.02|27.42|0
1643774470000|2022-02-02 04:01:10|30.01|27.41|30.04|27.44|30.04|27.44|30.01|27.41|0
1643774500000|2022-02-02 04:01:40|30.01|27.41|30.04|27.44|30.04|27.44|30.01|27.41|0
1643774520000|2022-02-02 04:02:00|30.01|27.41|30.04|27.44|30.04|27.44|30.01|27.41|0
1643774530000|2022-02-02 04:02:10|30.01|27.41|30.04|27.44|30.04|27.44|30.01|27.41|0
1643774540000|2022-02-02 04:02:20|29.99|27.39|29.99|27.39|29.99|27.39|29.99|27.39|0
1643774550000|2022-02-02 04:02:30|30.04|27.44|30.04|27.44|30.04|27.44|30.04|27.44|0
1643774560000|2022-02-02 04:02:40|30.1|27.5|30.1|27.5|30.1|27.5|30.1|27.5|0
1643774570000|2022-02-02 04:02:50|30.04|27.44|30.04|27.44|30.04|27.44|30.04|27.44|0
1643774620000|2022-02-02 04:03:40|30.07|27.47|30.04|27.44|30.07|27.47|30.04|27.44|0
1643774630000|2022-02-02 04:03:50|30.07|27.47|30.07|27.47|30.07|27.47|30.07|27.47|0
1643774640000|2022-02-02 04:04:00|30.1|27.5|30.1|27.5|30.1|27.5|30.1|27.5|0
1643774670000|2022-02-02 04:04:30|30.07|27.47|30.1|27.5|30.1|27.5|30.07|27.47|0
1643774680000|2022-02-02 04:04:40|30.15|27.55|30.15|27.55|30.15|27.55|30.15|27.55|0
1643774690000|2022-02-02 04:04:50|30.2|27.6|30.2|27.6|30.2|27.6|30.2|27.6|0
1643774700000|2022-02-02 04:05:00|30.18|27.58|30.2|27.6|30.2|27.6|30.15|27.55|0
1643774730000|2022-02-02 04:05:30|30.23|27.63|30.23|27.63|30.23|27.63|30.23|27.63|0
1643774740000|2022-02-02 04:05:40|30.26|27.66|30.26|27.66|30.26|27.66|30.26|27.66|0
1643774750000|2022-02-02 04:05:50|30.23|27.63|30.26|27.66|30.26|27.66|30.23|27.63|0
1643774760000|2022-02-02 04:06:00|30.23|27.63|30.23|27.63|30.23|27.63|30.23|27.63|0
1643774770000|2022-02-02 04:06:10|30.2|27.6|30.2|27.6|30.2|27.6|30.2|27.6|0
1643774810000|2022-02-02 04:06:50|30.23|27.63|30.2|27.6|30.23|27.63|30.2|27.6|0
1643774860000|2022-02-02 04:07:40|30.26|27.66|30.2|27.6|30.26|27.66|30.2|27.6|0
1643774870000|2022-02-02 04:07:50|30.23|27.63|30.2|27.6|30.23|27.63|30.2|27.6|0
1643774930000|2022-02-02 04:08:50|30.15|27.55|30.15|27.55|30.15|27.55|30.15|27.55|0
1643774950000|2022-02-02 04:09:10|30.2|27.6|30.2|27.6|30.2|27.6|30.2|27.6|0
1643775010000|2022-02-02 04:10:10|30.23|27.63|30.26|27.66|30.26|27.66|30.23|27.63|0
1643775030000|2022-02-02 04:10:30|30.28|27.68|30.26|27.66|30.28|27.68|30.26|27.66|0
1643775040000|2022-02-02 04:10:40|30.28|27.68|30.26|27.66|30.28|27.68|30.26|27.66|0
1643775050000|2022-02-02 04:10:50|30.28|27.68|30.26|27.66|30.31|27.71|30.26|27.66|0
1643775090000|2022-02-02 04:11:30|30.28|27.68|30.26|27.66|30.28|27.68|30.26|27.66|0
1643775120000|2022-02-02 04:12:00|30.28|27.68|30.28|27.68|30.28|27.68|30.28|27.68|0
1643775130000|2022-02-02 04:12:10|30.26|27.66|30.28|27.68|30.28|27.68|30.26|27.66|0
1643775140000|2022-02-02 04:12:20|30.26|27.66|30.26|27.66|30.26|27.66|30.26|27.66|0
1643775150000|2022-02-02 04:12:30|30.28|27.68|30.31|27.71|30.31|27.71|30.28|27.68|0
1643775160000|2022-02-02 04:12:40|30.28|27.68|30.31|27.71|30.31|27.71|30.28|27.68|0
1643775180000|2022-02-02 04:13:00|30.28|27.68|30.28|27.68|30.28|27.68|30.28|27.68|0
1643775190000|2022-02-02 04:13:10|30.26|27.66|30.28|27.68|30.28|27.68|30.26|27.66|0
1643775200000|2022-02-02 04:13:20|30.26|27.66|30.31|27.71|30.31|27.71|30.26|27.66|0
1643775210000|2022-02-02 04:13:30|30.36|27.76|30.36|27.76|30.36|27.76|30.36|27.76|0
1643775230000|2022-02-02 04:13:50|30.31|27.71|30.31|27.71|30.31|27.71|30.31|27.71|0
1643775240000|2022-02-02 04:14:00|30.25|27.65|30.25|27.65|30.25|27.65|30.25|27.65|0
1643775270000|2022-02-02 04:14:30|30.31|27.71|30.31|27.71|30.31|27.71|30.31|27.71|0
1643775280000|2022-02-02 04:14:40|30.25|27.65|30.31|27.71|30.31|27.71|30.25|27.65|0
1643775360000|2022-02-02 04:16:00|30.36|27.76|30.36|27.76|30.36|27.76|30.36|27.76|0
1643775380000|2022-02-02 04:16:20|30.42|27.82|30.42|27.82|30.42|27.82|30.42|27.82|0
1643775400000|2022-02-02 04:16:40|30.36|27.76|30.36|27.76|30.36|27.76|30.36|27.76|0
1643775410000|2022-02-02 04:16:50|30.47|27.87|30.44|27.84|30.47|27.87|30.44|27.84|0
1643775420000|2022-02-02 04:17:00|30.42|27.82|30.36|27.76|30.42|27.82|30.36|27.76|0
1643775430000|2022-02-02 04:17:10|30.42|27.82|30.42|27.82|30.42|27.82|30.42|27.82|0
1643775470000|2022-02-02 04:17:50|30.44|27.84|30.44|27.84|30.44|27.84|30.44|27.84|0
1643775480000|2022-02-02 04:18:00|30.42|27.82|30.42|27.82|30.42|27.82|30.42|27.82|0
1643775490000|2022-02-02 04:18:10|30.39|27.79|30.42|27.82|30.42|27.82|30.39|27.79|0
1643775520000|2022-02-02 04:18:40|30.44|27.84|30.47|27.87|30.47|27.87|30.44|27.84|0
1643775550000|2022-02-02 04:19:10|30.44|27.84|30.47|27.87|30.47|27.87|30.44|27.84|0
1643775580000|2022-02-02 04:19:40|30.42|27.82|30.42|27.82|30.42|27.82|30.42|27.82|0
1643775590000|2022-02-02 04:19:50|30.39|27.79|30.39|27.79|30.42|27.82|30.39|27.79|0
1643775600000|2022-02-02 04:20:00|30.36|27.76|30.36|27.76|30.36|27.76|30.36|27.76|0
1643775650000|2022-02-02 04:20:50|30.33|27.73|30.36|27.76|30.36|27.76|30.33|27.73|0
1643775660000|2022-02-02 04:21:00|30.31|27.71|30.31|27.71|30.33|27.73|30.31|27.71|0
1643775670000|2022-02-02 04:21:10|30.36|27.76|30.36|27.76|30.36|27.76|30.36|27.76|0
1643775680000|2022-02-02 04:21:20|30.33|27.73|30.31|27.71|30.33|27.73|30.31|27.71|0
1643775700000|2022-02-02 04:21:40|30.33|27.73|30.31|27.71|30.33|27.73|30.31|27.71|0
1643775710000|2022-02-02 04:21:50|30.36|27.76|30.36|27.76|30.36|27.76|30.36|27.76|0
1643775720000|2022-02-02 04:22:00|30.31|27.71|30.31|27.71|30.36|27.76|30.31|27.71|0
1643775730000|2022-02-02 04:22:10|30.3|27.7|30.3|27.7|30.3|27.7|30.3|27.7|0
1643775780000|2022-02-02 04:23:00|30.25|27.65|30.19|27.59|30.25|27.65|30.19|27.59|0
1643775790000|2022-02-02 04:23:10|30.25|27.65|30.25|27.65|30.25|27.65|30.25|27.65|0
1643775840000|2022-02-02 04:24:00|30.22|27.62|30.22|27.62|30.22|27.62|30.22|27.62|0
1643775850000|2022-02-02 04:24:10|30.25|27.65|30.25|27.65|30.25|27.65|30.25|27.65|0
1643775910000|2022-02-02 04:25:10|30.27|27.67|30.27|27.67|30.27|27.67|30.27|27.67|0
1643775920000|2022-02-02 04:25:20|30.3|27.7|30.25|27.65|30.3|27.7|30.25|27.65|0
1643776060000|2022-02-02 04:27:40|30.3|27.7|30.3|27.7|30.3|27.7|30.3|27.7|0
1643776130000|2022-02-02 04:28:50|30.25|27.65|30.25|27.65|30.25|27.65|30.25|27.65|0
1643776150000|2022-02-02 04:29:10|30.19|27.59|30.19|27.59|30.19|27.59|30.19|27.59|0
1643776210000|2022-02-02 04:30:10|30.25|27.65|30.25|27.65|30.25|27.65|30.25|27.65|0
1643776220000|2022-02-02 04:30:20|30.27|27.67|30.3|27.7|30.3|27.7|30.27|27.67|0
1643776230000|2022-02-02 04:30:30|30.25|27.65|30.19|27.59|30.25|27.65|30.19|27.59|0
1643776320000|2022-02-02 04:32:00|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643776340000|2022-02-02 04:32:20|30.22|27.62|30.19|27.59|30.22|27.62|30.19|27.59|0
1643776350000|2022-02-02 04:32:30|30.22|27.62|30.24|27.64|30.24|27.64|30.22|27.62|0
1643776370000|2022-02-02 04:32:50|30.19|27.59|30.24|27.64|30.24|27.64|30.19|27.59|0
1643776390000|2022-02-02 04:33:10|30.19|27.59|30.19|27.59|30.19|27.59|30.19|27.59|0
1643776410000|2022-02-02 04:33:30|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643776430000|2022-02-02 04:33:50|30.19|27.59|30.24|27.64|30.24|27.64|30.19|27.59|0
1643776500000|2022-02-02 04:35:00|30.3|27.7|30.3|27.7|30.3|27.7|30.3|27.7|0
1643776510000|2022-02-02 04:35:10|30.35|27.75|30.35|27.75|30.35|27.75|30.35|27.75|0
1643776580000|2022-02-02 04:36:20|30.38|27.78|30.35|27.75|30.38|27.78|30.35|27.75|0
1643776590000|2022-02-02 04:36:30|30.38|27.78|30.38|27.78|30.38|27.78|30.38|27.78|0
1643776600000|2022-02-02 04:36:40|30.35|27.75|30.35|27.75|30.35|27.75|30.35|27.75|0
1643776630000|2022-02-02 04:37:10|30.41|27.81|30.41|27.81|30.41|27.81|30.41|27.81|0
1643776640000|2022-02-02 04:37:20|30.46|27.86|30.46|27.86|30.46|27.86|30.46|27.86|0
1643776650000|2022-02-02 04:37:30|30.41|27.81|30.41|27.81|30.41|27.81|30.41|27.81|0
1643776670000|2022-02-02 04:37:50|30.38|27.78|30.35|27.75|30.38|27.78|30.35|27.75|0
1643776680000|2022-02-02 04:38:00|30.3|27.7|30.3|27.7|30.3|27.7|30.3|27.7|0
1643776710000|2022-02-02 04:38:30|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643776730000|2022-02-02 04:38:50|30.3|27.7|30.3|27.7|30.3|27.7|30.3|27.7|0
1643776760000|2022-02-02 04:39:20|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643776800000|2022-02-02 04:40:00|30.19|27.59|30.19|27.59|30.19|27.59|30.19|27.59|0
1643776820000|2022-02-02 04:40:20|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643776830000|2022-02-02 04:40:30|30.27|27.67|30.27|27.67|30.27|27.67|30.27|27.67|0
1643776840000|2022-02-02 04:40:40|30.29|27.69|30.29|27.69|30.29|27.69|30.29|27.69|0
1643776880000|2022-02-02 04:41:20|30.21|27.61|30.21|27.61|30.24|27.64|30.21|27.61|0
1643776890000|2022-02-02 04:41:30|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643776980000|2022-02-02 04:43:00|30.21|27.61|30.18|27.58|30.24|27.64|30.18|27.58|0
1643777030000|2022-02-02 04:43:50|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643777060000|2022-02-02 04:44:20|30.21|27.61|30.21|27.61|30.21|27.61|30.21|27.61|0
1643777080000|2022-02-02 04:44:40|30.18|27.58|30.18|27.58|30.18|27.58|30.18|27.58|0
1643777120000|2022-02-02 04:45:20|30.24|27.64|30.24|27.64|30.24|27.64|30.24|27.64|0
1643777140000|2022-02-02 04:45:40|30.21|27.61|30.21|27.61|30.21|27.61|30.18|27.58|0
1643777150000|2022-02-02 04:45:50|30.24|27.64|30.21|27.61|30.24|27.64|30.18|27.58|0
1643777160000|2022-02-02 04:46:00|30.18|27.58|30.18|27.58|30.18|27.58|30.18|27.58|0
1643777190000|2022-02-02 04:46:30|30.15|27.55|30.15|27.55|30.15|27.55|30.15|27.55|0
1643777200000|2022-02-02 04:46:40|30.18|27.58|30.13|27.53|30.18|27.58|30.13|27.53|0
1643777210000|2022-02-02 04:46:50|30.15|27.55|30.15|27.55|30.15|27.55|30.15|27.55|0
1643777220000|2022-02-02 04:47:00|30.18|27.58|30.13|27.53|30.18|27.58|30.13|27.53|0
1643777230000|2022-02-02 04:47:10|30.15|27.55|30.13|27.53|30.15|27.55|30.13|27.53|0
1643777260000|2022-02-02 04:47:40|30.07|27.47|30.02|27.42|30.07|27.47|30.02|27.42|0
1643777280000|2022-02-02 04:48:00|30.07|27.47|30.13|27.53|30.13|27.53|30.07|27.47|0
1643777320000|2022-02-02 04:48:40|30.07|27.47|30.07|27.47|30.07|27.47|30.07|27.47|0
1643777330000|2022-02-02 04:48:50|30.1|27.5|30.1|27.5|30.1|27.5|30.1|27.5|0
1643777340000|2022-02-02 04:49:00|30.13|27.53|30.13|27.53|30.13|27.53|30.07|27.47|0
1643777350000|2022-02-02 04:49:10|30.07|27.47|30.13|27.53|30.13|27.53|30.07|27.47|0
1643777390000|2022-02-02 04:49:50|30.18|27.58|30.18|27.58|30.18|27.58|30.18|27.58|0
1643777440000|2022-02-02 04:50:40|30.23|27.63|30.23|27.63|30.23|27.63|30.23|27.63|0
1643777450000|2022-02-02 04:50:50|30.18|27.58|30.18|27.58|30.18|27.58|30.18|27.58|0
1643777460000|2022-02-02 04:51:00|30.21|27.61|30.21|27.61|30.21|27.61|30.21|27.61|0
1643777470000|2022-02-02 04:51:10|30.23|27.63|30.23|27.63|30.23|27.63|30.23|27.63|0
1643777490000|2022-02-02 04:51:30|30.26|27.66|30.26|27.66|30.29|27.69|30.26|27.66|0
1643777510000|2022-02-02 04:51:50|30.23|27.63|30.26|27.66|30.26|27.66|30.23|27.63|0
1643777530000|2022-02-02 04:52:10|30.23|27.63|30.26|27.66|30.26|27.66|30.23|27.63|0
1643777540000|2022-02-02 04:52:20|30.29|27.69|30.29|27.69|30.29|27.69|30.29|27.69|0
1643777570000|2022-02-02 04:52:50|30.34|27.74|30.34|27.74|30.34|27.74|30.34|27.74|0
1643777590000|2022-02-02 04:53:10|30.37|27.77|30.34|27.74|30.37|27.77|30.34|27.74|0
1643777610000|2022-02-02 04:53:30|30.4|27.8|30.4|27.8|30.4|27.8|30.4|27.8|0
1643777620000|2022-02-02 04:53:40|30.42|27.82|30.42|27.82|30.42|27.82|30.42|27.82|0
1643777630000|2022-02-02 04:53:50|30.4|27.8|30.4|27.8|30.42|27.82|30.4|27.8|0
1643777670000|2022-02-02 04:54:30|30.42|27.82|30.4|27.8|30.42|27.82|30.4|27.8|0
1643777700000|2022-02-02 04:55:00|30.45|27.85|30.45|27.85|30.45|27.85|30.45|27.85|0
1643777720000|2022-02-02 04:55:20|30.42|27.82|30.45|27.85|30.45|27.85|30.42|27.82|0
1643777770000|2022-02-02 04:56:10|30.4|27.8|30.4|27.8|30.4|27.8|30.4|27.8|0
1643777780000|2022-02-02 04:56:20|30.34|27.74|30.34|27.74|30.34|27.74|30.34|27.74|0
1643777790000|2022-02-02 04:56:30|30.4|27.8|30.34|27.74|30.4|27.8|30.34|27.74|0
1643777800000|2022-02-02 04:56:40|30.4|27.8|30.4|27.8|30.4|27.8|30.4|27.8|0
1643777820000|2022-02-02 04:57:00|30.45|27.85|30.45|27.85|30.45|27.85|30.45|27.85|0
1643777850000|2022-02-02 04:57:30|30.4|27.8|30.45|27.85|30.45|27.85|30.4|27.8|0
1643777870000|2022-02-02 04:57:50|30.51|27.91|30.45|27.85|30.51|27.91|30.45|27.85|0
1643777880000|2022-02-02 04:58:00|30.4|27.8|30.4|27.8|30.4|27.8|30.4|27.8|0
1643777910000|2022-02-02 04:58:30|30.34|27.74|30.34|27.74|30.34|27.74|30.34|27.74|0
1643777940000|2022-02-02 04:59:00|30.37|27.77|30.34|27.74|30.37|27.77|30.34|27.74|0
1643777950000|2022-02-02 04:59:10|30.37|27.77|30.34|27.74|30.37|27.77|30.34|27.74|0
1643777960000|2022-02-02 04:59:20|30.39|27.79|30.39|27.79|30.39|27.79|30.37|27.77|0
1643778010000|2022-02-02 05:00:10|30.42|27.82|30.42|27.82|30.42|27.82|30.42|27.82|0
1643778020000|2022-02-02 05:00:20|30.39|27.79|30.42|27.82|30.42|27.82|30.39|27.79|0
1643778030000|2022-02-02 05:00:30|30.39|27.79|30.34|27.74|30.39|27.79|30.34|27.74|0
1643778040000|2022-02-02 05:00:40|30.39|27.79|30.39|27.79|30.39|27.79|30.39|27.79|0
1643778090000|2022-02-02 05:01:30|30.45|27.85|30.45|27.85|30.45|27.85|30.45|27.85|0
1643778120000|2022-02-02 05:02:00|30.42|27.82|30.39|27.79|30.42|27.82|30.39|27.79|0
1643778170000|2022-02-02 05:02:50|30.34|27.74|30.34|27.74|30.34|27.74|30.34|27.74|0
1643778180000|2022-02-02 05:03:00|30.39|27.79|30.39|27.79|30.39|27.79|30.39|27.79|0
1643778190000|2022-02-02 05:03:10|30.45|27.85|30.45|27.85|30.45|27.85|30.45|27.85|0
1643778220000|2022-02-02 05:03:40|30.5|27.9|30.72|28.12|30.72|28.12|30.5|27.9|0
1643778230000|2022-02-02 05:03:50|30.67|28.07|30.67|28.07|30.72|28.12|30.67|28.07|0
1643778250000|2022-02-02 05:04:10|30.72|28.12|30.72|28.12|30.72|28.12|30.69|28.09|0
1643778270000|2022-02-02 05:04:30|30.69|28.09|30.67|28.07|30.69|28.09|30.67|28.07|0
1643778280000|2022-02-02 05:04:40|30.72|28.12|30.72|28.12|30.72|28.12|30.72|28.12|0
1643778290000|2022-02-02 05:04:50|30.78|28.18|30.78|28.18|30.78|28.18|30.78|28.18|0
1643778310000|2022-02-02 05:05:10|30.72|28.12|30.72|28.12|30.72|28.12|30.72|28.12|0
1643778320000|2022-02-02 05:05:20|30.67|28.07|30.67|28.07|30.72|28.12|30.67|28.07|0
1643778330000|2022-02-02 05:05:30|30.72|28.12|30.69|28.09|30.72|28.12|30.67|28.07|0
1643778340000|2022-02-02 05:05:40|30.67|28.07|30.67|28.07|30.69|28.09|30.67|28.07|0
1643778350000|2022-02-02 05:05:50|30.64|28.04|30.61|28.01|30.64|28.04|30.61|28.01|0
1643778360000|2022-02-02 05:06:00|30.56|27.96|30.58|27.98|30.58|27.98|30.56|27.96|0
1643778370000|2022-02-02 05:06:10|30.56|27.96|30.61|28.01|30.61|28.01|30.56|27.96|0
1643778380000|2022-02-02 05:06:20|30.64|28.04|30.64|28.04|30.64|28.04|30.64|28.04|0
1643778390000|2022-02-02 05:06:30|30.67|28.07|30.67|28.07|30.67|28.07|30.67|28.07|0
1643778450000|2022-02-02 05:07:30|30.72|28.12|30.72|28.12|30.72|28.12|30.72|28.12|0
1643778470000|2022-02-02 05:07:50|30.78|28.18|30.78|28.18|30.78|28.18|30.78|28.18|0
1643778480000|2022-02-02 05:08:00|30.72|28.12|30.78|28.18|30.78|28.18|30.72|28.12|0
1643778500000|2022-02-02 05:08:20|30.83|28.23|30.83|28.23|30.83|28.23|30.8|28.2|0
1643778560000|2022-02-02 05:09:20|30.78|28.18|30.72|28.12|30.78|28.18|30.72|28.12|0
1643778580000|2022-02-02 05:09:40|30.69|28.09|30.72|28.12|30.72|28.12|30.69|28.09|0
1643778590000|2022-02-02 05:09:50|30.66|28.06|30.66|28.06|30.69|28.09|30.66|28.06|0
1643778610000|2022-02-02 05:10:10|30.72|28.12|30.66|28.06|30.72|28.12|30.66|28.06|0
1643778620000|2022-02-02 05:10:20|30.72|28.12|30.72|28.12|30.72|28.12|30.72|28.12|0
1643778650000|2022-02-02 05:10:50|30.69|28.09|30.69|28.09|30.69|28.09|30.69|28.09|0
1643778660000|2022-02-02 05:11:00|30.66|28.06|30.72|28.12|30.72|28.12|30.66|28.06|0
1643778690000|2022-02-02 05:11:30|30.77|28.17|30.77|28.17|30.77|28.17|30.77|28.17|0
1643778700000|2022-02-02 05:11:40|30.72|28.12|30.72|28.12|30.72|28.12|30.72|28.12|0
1643778720000|2022-02-02 05:12:00|30.66|28.06|30.69|28.09|30.69|28.09|30.66|28.06|0
1643778740000|2022-02-02 05:12:20|30.72|28.12|30.72|28.12|30.72|28.12|30.72|28.12|0
1643778860000|2022-02-02 05:14:20|30.74|28.14|30.72|28.12|30.74|28.14|30.72|28.12|0
1643778870000|2022-02-02 05:14:30|30.66|28.06|30.72|28.12|30.72|28.12|30.66|28.06|0
1643778880000|2022-02-02 05:14:40|30.66|28.06|30.66|28.06|30.66|28.06|30.66|28.06|0
1643778890000|2022-02-02 05:14:50|30.72|28.12|30.66|28.06|30.72|28.12|30.66|28.06|0
1643778900000|2022-02-02 05:15:00|30.63|28.03|30.63|28.03|30.63|28.03|30.63|28.03|0
1643778910000|2022-02-02 05:15:10|30.61|28.01|30.61|28.01|30.61|28.01|30.61|28.01|0
1643778920000|2022-02-02 05:15:20|30.55|27.95|30.55|27.95|30.55|27.95|30.55|27.95|0
1643778930000|2022-02-02 05:15:30|30.58|27.98|30.61|28.01|30.61|28.01|30.58|27.98|0
1643778990000|2022-02-02 05:16:30|30.66|28.06|30.61|28.01|30.66|28.06|30.61|28.01|0
1643779050000|2022-02-02 05:17:30|30.55|27.95|30.55|27.95|30.55|27.95|30.55|27.95|0
1643779090000|2022-02-02 05:18:10|30.49|27.89|30.49|27.89|30.49|27.89|30.49|27.89|0
1643779100000|2022-02-02 05:18:20|30.55|27.95|30.55|27.95|30.55|27.95|30.55|27.95|0
1643779110000|2022-02-02 05:18:30|30.49|27.89|30.49|27.89|30.49|27.89|30.49|27.89|0
1643779130000|2022-02-02 05:18:50|30.55|27.95|30.6|28|30.6|28|30.55|27.95|0
1643779160000|2022-02-02 05:19:20|30.66|28.06|30.66|28.06|30.66|28.06|30.66|28.06|0
1643779170000|2022-02-02 05:19:30|30.6|28|30.66|28.06|30.66|28.06|30.6|28|0
1643779200000|2022-02-02 05:20:00|30.6|28|30.6|28|30.6|28|30.6|28|0
1643779270000|2022-02-02 05:21:10|30.66|28.06|30.66|28.06|30.66|28.06|30.66|28.06|0
1643779290000|2022-02-02 05:21:30|30.71|28.11|30.71|28.11|30.71|28.11|30.71|28.11|0
1643779300000|2022-02-02 05:21:40|30.77|28.17|30.71|28.11|30.77|28.17|30.71|28.11|0
1643779310000|2022-02-02 05:21:50|30.77|28.17|30.77|28.17|30.77|28.17|30.77|28.17|0
1643779320000|2022-02-02 05:22:00|30.71|28.11|30.71|28.11|30.71|28.11|30.71|28.11|0
1643779380000|2022-02-02 05:23:00|30.66|28.06|30.66|28.06|30.66|28.06|30.66|28.06|0
1643779400000|2022-02-02 05:23:20|30.68|28.08|30.71|28.11|30.71|28.11|30.68|28.08|0
1643779410000|2022-02-02 05:23:30|30.68|28.08|30.66|28.06|30.68|28.08|30.66|28.06|0
1643779430000|2022-02-02 05:23:50|30.68|28.08|30.68|28.08|30.68|28.08|30.68|28.08|0
1643779440000|2022-02-02 05:24:00|30.71|28.11|30.71|28.11|30.71|28.11|30.71|28.11|0
1643779470000|2022-02-02 05:24:30|30.68|28.08|30.66|28.06|30.71|28.11|30.66|28.06|0
1643779490000|2022-02-02 05:24:50|30.71|28.11|30.71|28.11|30.71|28.11|30.71|28.11|0
1643779510000|2022-02-02 05:25:10|30.77|28.17|30.77|28.17|30.77|28.17|30.77|28.17|0
1643779560000|2022-02-02 05:26:00|30.74|28.14|30.74|28.14|30.74|28.14|30.74|28.14|0
1643779570000|2022-02-02 05:26:10|30.77|28.17|30.77|28.17|30.77|28.17|30.77|28.17|0
1643779580000|2022-02-02 05:26:20|30.74|28.14|30.74|28.14|30.74|28.14|30.74|28.14|0
1643779590000|2022-02-02 05:26:30|30.77|28.17|30.77|28.17|30.77|28.17|30.77|28.17|0
1643779660000|2022-02-02 05:27:40|30.82|28.22|30.82|28.22|30.82|28.22|30.82|28.22|0
1643779670000|2022-02-02 05:27:50|30.77|28.17|30.77|28.17|30.77|28.17|30.77|28.17|0
1643779730000|2022-02-02 05:28:50|30.82|28.22|30.82|28.22|30.82|28.22|30.82|28.22|0
1643779770000|2022-02-02 05:29:30|30.88|28.28|30.88|28.28|30.88|28.28|30.88|28.28|0
1643779780000|2022-02-02 05:29:40|30.76|28.16|30.82|28.22|30.82|28.22|30.76|28.16|0
1643779810000|2022-02-02 05:30:10|30.88|28.28|30.88|28.28|30.88|28.28|30.88|28.28|0
1643779820000|2022-02-02 05:30:20|30.82|28.22|30.82|28.22|30.82|28.22|30.82|28.22|0
1643779870000|2022-02-02 05:31:10|30.88|28.28|30.85|28.25|30.88|28.28|30.85|28.25|0
1643779880000|2022-02-02 05:31:20|30.82|28.22|30.82|28.22|30.82|28.22|30.82|28.22|0
1643779960000|2022-02-02 05:32:40|30.76|28.16|30.82|28.22|30.82|28.22|30.76|28.16|0
1643780040000|2022-02-02 05:34:00|30.76|28.16|30.82|28.22|30.82|28.22|30.76|28.16|0
1643780190000|2022-02-02 05:36:30|30.79|28.19|30.82|28.22|30.82|28.22|30.79|28.19|0
1643780210000|2022-02-02 05:36:50|30.76|28.16|30.82|28.22|30.82|28.22|30.76|28.16|0
1643780240000|2022-02-02 05:37:20|30.76|28.16|30.76|28.16|30.76|28.16|30.76|28.16|0
1643780270000|2022-02-02 05:37:50|30.87|28.27|30.87|28.27|30.87|28.27|30.87|28.27|0
1643780300000|2022-02-02 05:38:20|30.82|28.22|30.82|28.22|30.82|28.22|30.82|28.22|0
1643780320000|2022-02-02 05:38:40|30.84|28.24|30.84|28.24|30.84|28.24|30.84|28.24|0
1643780330000|2022-02-02 05:38:50|30.82|28.22|30.82|28.22|30.82|28.22|30.82|28.22|0
1643780350000|2022-02-02 05:39:10|30.81|28.21|30.81|28.21|30.81|28.21|30.81|28.21|0
1643780360000|2022-02-02 05:39:20|30.87|28.27|30.81|28.21|30.87|28.27|30.81|28.21|0
1643780380000|2022-02-02 05:39:40|30.87|28.27|30.87|28.27|30.87|28.27|30.87|28.27|0
1643780410000|2022-02-02 05:40:10|30.81|28.21|30.81|28.21|30.81|28.21|30.81|28.21|0
1643780430000|2022-02-02 05:40:30|30.87|28.27|30.87|28.27|30.87|28.27|30.87|28.27|0
1643780460000|2022-02-02 05:41:00|30.81|28.21|30.87|28.27|30.87|28.27|30.81|28.21|0
1643780470000|2022-02-02 05:41:10|30.81|28.21|30.87|28.27|30.87|28.27|30.81|28.21|0
1643780480000|2022-02-02 05:41:20|30.84|28.24|30.84|28.24|30.84|28.24|30.81|28.21|0
1643780490000|2022-02-02 05:41:30|30.81|28.21|30.87|28.27|30.87|28.27|30.81|28.21|0
1643780520000|2022-02-02 05:42:00|30.92|28.32|30.92|28.32|30.92|28.32|30.92|28.32|0
1643780530000|2022-02-02 05:42:10|31.43|28.83|32|29.4|32.11|29.51|31.43|28.83|0
1643780540000|2022-02-02 05:42:20|31.83|29.23|31.77|29.17|31.83|29.23|31.77|29.17|0
1643780550000|2022-02-02 05:42:30|31.71|29.11|31.74|29.14|31.74|29.14|31.71|29.11|0
1643780560000|2022-02-02 05:42:40|31.71|29.11|31.71|29.11|31.71|29.11|31.71|29.11|0
1643780570000|2022-02-02 05:42:50|31.6|29|31.71|29.11|31.71|29.11|31.6|29|0
1643780590000|2022-02-02 05:43:10|31.66|29.06|31.66|29.06|31.66|29.06|31.66|29.06|0
1643780600000|2022-02-02 05:43:20|31.68|29.08|31.66|29.06|31.68|29.08|31.66|29.06|0
1643780610000|2022-02-02 05:43:30|31.71|29.11|31.43|28.83|31.71|29.11|31.34|28.74|0
1643780620000|2022-02-02 05:43:40|31.4|28.8|31.4|28.8|31.4|28.8|31.4|28.8|0
1643780630000|2022-02-02 05:43:50|31.37|28.77|31.26|28.66|31.37|28.77|31.26|28.66|0
1643780640000|2022-02-02 05:44:00|31.09|28.49|31.12|28.52|31.12|28.52|31.04|28.44|0
1643780650000|2022-02-02 05:44:10|31.15|28.55|31.2|28.6|31.2|28.6|31.15|28.55|0
1643780660000|2022-02-02 05:44:20|31.17|28.57|31.15|28.55|31.17|28.57|31.15|28.55|0
1643780680000|2022-02-02 05:44:40|31.12|28.52|31.12|28.52|31.12|28.52|31.12|28.52|0
1643780690000|2022-02-02 05:44:50|30.98|28.38|30.98|28.38|30.98|28.38|30.98|28.38|0
1643780700000|2022-02-02 05:45:00|31.03|28.43|31.09|28.49|31.09|28.49|31.01|28.41|0
1643780710000|2022-02-02 05:45:10|31.12|28.52|31.12|28.52|31.12|28.52|31.12|28.52|0
1643780720000|2022-02-02 05:45:20|31.17|28.57|31.15|28.55|31.17|28.57|31.15|28.55|0
1643780730000|2022-02-02 05:45:30|31.2|28.6|31.2|28.6|31.2|28.6|31.2|28.6|0
1643780760000|2022-02-02 05:46:00|31.15|28.55|31.12|28.52|31.15|28.55|31.09|28.49|0
1643780770000|2022-02-02 05:46:10|31.09|28.49|31.09|28.49|31.09|28.49|31.09|28.49|0
1643780790000|2022-02-02 05:46:30|31.12|28.52|31.15|28.55|31.15|28.55|31.12|28.52|0
1643780830000|2022-02-02 05:47:10|31.2|28.6|31.17|28.57|31.2|28.6|31.17|28.57|0
1643780840000|2022-02-02 05:47:20|31.2|28.6|31.15|28.55|31.2|28.6|31.15|28.55|0
1643780870000|2022-02-02 05:47:50|31.2|28.6|31.17|28.57|31.2|28.6|31.17|28.57|0
1643780880000|2022-02-02 05:48:00|31.2|28.6|31.17|28.57|31.2|28.6|31.17|28.57|0
1643780890000|2022-02-02 05:48:10|31.09|28.49|31.15|28.55|31.15|28.55|31.09|28.49|0
1643780900000|2022-02-02 05:48:20|31.14|28.54|31.17|28.57|31.17|28.57|31.14|28.54|0
1643780910000|2022-02-02 05:48:30|31.14|28.54|31.14|28.54|31.14|28.54|31.14|28.54|0
1643780930000|2022-02-02 05:48:50|31.2|28.6|31.2|28.6|31.2|28.6|31.2|28.6|0
1643780950000|2022-02-02 05:49:10|31.14|28.54|31.14|28.54|31.14|28.54|31.14|28.54|0
1643780970000|2022-02-02 05:49:30|31.2|28.6|31.2|28.6|31.2|28.6|31.2|28.6|0
1643781000000|2022-02-02 05:50:00|31.14|28.54|31.14|28.54|31.14|28.54|31.14|28.54|0
1643781050000|2022-02-02 05:50:50|31.09|28.49|31.09|28.49|31.09|28.49|31.09|28.49|0
1643781060000|2022-02-02 05:51:00|31.14|28.54|31.09|28.49|31.14|28.54|31.09|28.49|0
1643781080000|2022-02-02 05:51:20|31.03|28.43|31.03|28.43|31.03|28.43|31.03|28.43|0
1643781100000|2022-02-02 05:51:40|30.98|28.38|30.98|28.38|30.98|28.38|30.98|28.38|0
1643781110000|2022-02-02 05:51:50|31.17|28.57|31.14|28.54|31.17|28.57|31.14|28.54|0
1643781120000|2022-02-02 05:52:00|31.11|28.51|31.11|28.51|31.11|28.51|31.11|28.51|0
1643781130000|2022-02-02 05:52:10|31.09|28.49|31.09|28.49|31.09|28.49|31.09|28.49|0
1643781180000|2022-02-02 05:53:00|31.2|28.6|31.14|28.54|31.2|28.6|31.14|28.54|0
1643781190000|2022-02-02 05:53:10|31.11|28.51|31.09|28.49|31.11|28.51|31.09|28.49|0
1643781200000|2022-02-02 05:53:20|31.11|28.51|31.14|28.54|31.14|28.54|31.11|28.51|0
1643781220000|2022-02-02 05:53:40|31.09|28.49|31.09|28.49|31.11|28.51|31.09|28.49|0
1643781240000|2022-02-02 05:54:00|31.14|28.54|31.14|28.54|31.14|28.54|31.14|28.54|0
1643781250000|2022-02-02 05:54:10|31.11|28.51|31.09|28.49|31.11|28.51|31.09|28.49|0
1643781260000|2022-02-02 05:54:20|31.14|28.54|31.14|28.54|31.14|28.54|31.14|28.54|0
1643781270000|2022-02-02 05:54:30|31.09|28.49|31.09|28.49|31.09|28.49|31.09|28.49|0
1643781280000|2022-02-02 05:54:40|31.14|28.54|31.14|28.54|31.14|28.54|31.14|28.54|0
1643781330000|2022-02-02 05:55:30|31.2|28.6|31.2|28.6|31.2|28.6|31.2|28.6|0
1643781340000|2022-02-02 05:55:40|31.14|28.54|31.17|28.57|31.17|28.57|31.14|28.54|0
1643781350000|2022-02-02 05:55:50|31.14|28.54|31.14|28.54|31.14|28.54|31.14|28.54|0
1643781420000|2022-02-02 05:57:00|31.2|28.6|31.2|28.6|31.2|28.6|31.2|28.6|0
1643781440000|2022-02-02 05:57:20|31.25|28.65|31.25|28.65|31.25|28.65|31.25|28.65|0
1643781460000|2022-02-02 05:57:40|31.31|28.71|31.25|28.65|31.31|28.71|31.25|28.65|0
1643781470000|2022-02-02 05:57:50|31.28|28.68|31.31|28.71|31.31|28.71|31.28|28.68|0
1643781480000|2022-02-02 05:58:00|31.25|28.65|31.25|28.65|31.25|28.65|31.25|28.65|0
1643781490000|2022-02-02 05:58:10|31.31|28.71|31.31|28.71|31.31|28.71|31.31|28.71|0
1643781500000|2022-02-02 05:58:20|31.28|28.68|31.31|28.71|31.31|28.71|31.28|28.68|0
1643781530000|2022-02-02 05:58:50|31.33|28.73|31.31|28.71|31.33|28.73|31.31|28.71|0
1643781550000|2022-02-02 05:59:10|31.33|28.73|31.36|28.76|31.36|28.76|31.33|28.73|0
1643781560000|2022-02-02 05:59:20|31.31|28.71|31.31|28.71|31.31|28.71|31.31|28.71|0
1643781570000|2022-02-02 05:59:30|31.25|28.65|31.31|28.71|31.31|28.71|31.25|28.65|0
1643781590000|2022-02-02 05:59:50|31.28|28.68|31.31|28.71|31.31|28.71|31.25|28.65|0
1643781600000|2022-02-02 06:00:00|31.28|28.68|31.25|28.65|31.31|28.71|31.25|28.65|0
1643781610000|2022-02-02 06:00:10|31.28|28.68|31.31|28.71|31.31|28.71|31.28|28.68|0
1643781620000|2022-02-02 06:00:20|31.33|28.73|31.31|28.71|31.33|28.73|31.31|28.71|0
1643781630000|2022-02-02 06:00:30|31.48|28.88|31.62|29.02|31.62|29.02|31.48|28.88|0
1643781640000|2022-02-02 06:00:40|31.48|28.88|31.48|28.88|31.48|28.88|31.48|28.88|0
1643781650000|2022-02-02 06:00:50|31.53|28.93|31.48|28.88|31.53|28.93|31.48|28.88|0
1643781660000|2022-02-02 06:01:00|31.59|28.99|31.59|28.99|31.59|28.99|31.59|28.99|0
1643781670000|2022-02-02 06:01:10|31.53|28.93|31.53|28.93|31.56|28.96|31.53|28.93|0
1643781680000|2022-02-02 06:01:20|31.56|28.96|31.62|29.02|31.62|29.02|31.56|28.96|0
1643781690000|2022-02-02 06:01:30|31.65|29.05|31.62|29.02|31.65|29.05|31.59|28.99|0
1643781700000|2022-02-02 06:01:40|31.65|29.05|31.7|29.1|31.7|29.1|31.59|28.99|0
1643781710000|2022-02-02 06:01:50|31.65|29.05|31.65|29.05|31.65|29.05|31.65|29.05|0
1643781720000|2022-02-02 06:02:00|31.7|29.1|31.65|29.05|31.7|29.1|31.65|29.05|0
1643781730000|2022-02-02 06:02:10|31.59|28.99|31.59|28.99|31.59|28.99|31.59|28.99|0
1643781740000|2022-02-02 06:02:20|31.65|29.05|31.65|29.05|31.65|29.05|31.65|29.05|0
1643781750000|2022-02-02 06:02:30|31.64|29.04|31.62|29.02|31.64|29.04|31.59|28.99|0
1643781760000|2022-02-02 06:02:40|31.64|29.04|31.7|29.1|31.7|29.1|31.64|29.04|0
1643781770000|2022-02-02 06:02:50|31.64|29.04|31.7|29.1|31.7|29.1|31.64|29.04|0
1643781780000|2022-02-02 06:03:00|31.64|29.04|31.64|29.04|31.67|29.07|31.64|29.04|0
1643781790000|2022-02-02 06:03:10|31.62|29.02|31.59|28.99|31.62|29.02|31.59|28.99|0
1643781800000|2022-02-02 06:03:20|31.62|29.02|31.59|28.99|31.64|29.04|31.59|28.99|0
1643781820000|2022-02-02 06:03:40|31.61|29.01|31.61|29.01|31.61|29.01|31.61|29.01|0
1643781830000|2022-02-02 06:03:50|31.64|29.04|31.64|29.04|31.64|29.04|31.64|29.04|0
1643781850000|2022-02-02 06:04:10|31.7|29.1|31.67|29.07|31.7|29.1|31.67|29.07|0
1643781860000|2022-02-02 06:04:20|31.64|29.04|31.61|29.01|31.64|29.04|31.61|29.01|0
1643781870000|2022-02-02 06:04:30|31.59|28.99|31.64|29.04|31.67|29.07|31.59|28.99|0
1643781880000|2022-02-02 06:04:40|31.67|29.07|31.7|29.1|31.7|29.1|31.67|29.07|0
1643781910000|2022-02-02 06:05:10|31.81|29.21|31.81|29.21|31.81|29.21|31.81|29.21|0
1643781920000|2022-02-02 06:05:20|31.87|29.27|31.87|29.27|31.87|29.27|31.87|29.27|0
1643781930000|2022-02-02 06:05:30|31.81|29.21|31.76|29.16|31.81|29.21|31.76|29.16|0
1643781970000|2022-02-02 06:06:10|31.81|29.21|31.84|29.24|31.84|29.24|31.81|29.21|0
1643781980000|2022-02-02 06:06:20|31.81|29.21|31.81|29.21|31.81|29.21|31.81|29.21|0
1643782030000|2022-02-02 06:07:10|31.76|29.16|31.81|29.21|31.81|29.21|31.76|29.16|0
1643782040000|2022-02-02 06:07:20|31.76|29.16|31.81|29.21|31.87|29.27|31.76|29.16|0
1643782050000|2022-02-02 06:07:30|31.87|29.27|31.93|29.33|31.93|29.33|31.87|29.27|0
1643782060000|2022-02-02 06:07:40|31.98|29.38|31.98|29.38|32.04|29.44|31.98|29.38|0
1643782090000|2022-02-02 06:08:10|32.04|29.44|32.04|29.44|32.04|29.44|32.04|29.44|0
1643782110000|2022-02-02 06:08:30|31.98|29.38|31.98|29.38|31.98|29.38|31.98|29.38|0
1643782120000|2022-02-02 06:08:40|31.93|29.33|31.93|29.33|31.93|29.33|31.93|29.33|0
1643782130000|2022-02-02 06:08:50|31.87|29.27|31.78|29.18|31.87|29.27|31.78|29.18|0
1643782140000|2022-02-02 06:09:00|31.81|29.21|31.81|29.21|31.81|29.21|31.81|29.21|0
1643782150000|2022-02-02 06:09:10|31.84|29.24|31.75|29.15|31.84|29.24|31.75|29.15|0
1643782160000|2022-02-02 06:09:20|31.78|29.18|31.78|29.18|31.78|29.18|31.75|29.15|0
1643782170000|2022-02-02 06:09:30|31.75|29.15|31.75|29.15|31.75|29.15|31.75|29.15|0
1643782190000|2022-02-02 06:09:50|31.81|29.21|31.7|29.1|31.81|29.21|31.7|29.1|0
1643782200000|2022-02-02 06:10:00|31.72|29.12|31.75|29.15|31.75|29.15|31.7|29.1|0
1643782220000|2022-02-02 06:10:20|31.78|29.18|31.81|29.21|31.81|29.21|31.78|29.18|0
1643782240000|2022-02-02 06:10:40|31.78|29.18|31.78|29.18|31.78|29.18|31.78|29.18|0
1643782250000|2022-02-02 06:10:50|31.75|29.15|31.75|29.15|31.75|29.15|31.75|29.15|0
1643782260000|2022-02-02 06:11:00|31.81|29.21|31.81|29.21|31.81|29.21|31.81|29.21|0
1643782300000|2022-02-02 06:11:40|31.75|29.15|31.75|29.15|31.75|29.15|31.75|29.15|0
1643782310000|2022-02-02 06:11:50|31.78|29.18|31.81|29.21|31.81|29.21|31.75|29.15|0
1643782320000|2022-02-02 06:12:00|31.87|29.27|31.84|29.24|31.87|29.27|31.81|29.21|0
1643782330000|2022-02-02 06:12:10|31.87|29.27|31.87|29.27|31.87|29.27|31.87|29.27|0
1643782350000|2022-02-02 06:12:30|31.81|29.21|31.81|29.21|31.81|29.21|31.81|29.21|0
1643782370000|2022-02-02 06:12:50|31.87|29.27|31.87|29.27|31.87|29.27|31.87|29.27|0
1643782400000|2022-02-02 06:13:20|31.89|29.29|31.92|29.32|31.92|29.32|31.89|29.29|0
1643782420000|2022-02-02 06:13:40|31.87|29.27|31.87|29.27|31.87|29.27|31.87|29.27|0
1643782450000|2022-02-02 06:14:10|31.92|29.32|31.87|29.27|31.92|29.32|31.84|29.24|0
1643782460000|2022-02-02 06:14:20|31.81|29.21|31.81|29.21|31.81|29.21|31.81|29.21|0
1643782470000|2022-02-02 06:14:30|31.87|29.27|31.87|29.27|31.87|29.27|31.87|29.27|0
1643782490000|2022-02-02 06:14:50|31.92|29.32|31.92|29.32|31.92|29.32|31.92|29.32|0
1643782500000|2022-02-02 06:15:00|31.87|29.27|31.87|29.27|31.87|29.27|31.87|29.27|0
1643782540000|2022-02-02 06:15:40|31.81|29.21|31.81|29.21|31.81|29.21|31.81|29.21|0
1643782560000|2022-02-02 06:16:00|31.84|29.24|31.81|29.21|31.84|29.24|31.81|29.21|0
1643782610000|2022-02-02 06:16:50|31.75|29.15|31.75|29.15|31.75|29.15|31.75|29.15|0
1643782620000|2022-02-02 06:17:00|31.81|29.21|31.81|29.21|31.81|29.21|31.81|29.21|0
1643782630000|2022-02-02 06:17:10|31.86|29.26|31.86|29.26|31.86|29.26|31.86|29.26|0
1643782650000|2022-02-02 06:17:30|31.89|29.29|31.86|29.26|31.89|29.29|31.86|29.26|0
1643782660000|2022-02-02 06:17:40|31.83|29.23|31.86|29.26|31.86|29.26|31.83|29.23|0
1643782670000|2022-02-02 06:17:50|31.89|29.29|31.86|29.26|31.89|29.29|31.86|29.26|0
1643782680000|2022-02-02 06:18:00|31.83|29.23|31.86|29.26|31.86|29.26|31.83|29.23|0
1643782690000|2022-02-02 06:18:10|31.83|29.23|31.86|29.26|31.86|29.26|31.81|29.21|0
1643782710000|2022-02-02 06:18:30|31.81|29.21|31.81|29.21|31.81|29.21|31.81|29.21|0
1643782720000|2022-02-02 06:18:40|31.86|29.26|31.86|29.26|31.86|29.26|31.86|29.26|0
1643782760000|2022-02-02 06:19:20|31.81|29.21|31.81|29.21|31.81|29.21|31.81|29.21|0
1643782790000|2022-02-02 06:19:50|31.86|29.26|31.86|29.26|31.86|29.26|31.86|29.26|0
1643782800000|2022-02-02 06:20:00|31.92|29.32|31.92|29.32|31.92|29.32|31.92|29.32|0
1643782820000|2022-02-02 06:20:20|31.98|29.38|31.98|29.38|31.98|29.38|31.98|29.38|0
1643782830000|2022-02-02 06:20:30|32|29.4|32.03|29.43|32.03|29.43|32|29.4|0
1643782840000|2022-02-02 06:20:40|32|29.4|32|29.4|32|29.4|32|29.4|0
1643782850000|2022-02-02 06:20:50|31.98|29.38|32.03|29.43|32.03|29.43|31.98|29.38|0
1643782860000|2022-02-02 06:21:00|32|29.4|32|29.4|32|29.4|32|29.4|0
1643782870000|2022-02-02 06:21:10|32.03|29.43|31.98|29.38|32.03|29.43|31.98|29.38|0
1643782880000|2022-02-02 06:21:20|31.95|29.35|31.92|29.32|31.95|29.35|31.92|29.32|0
1643782890000|2022-02-02 06:21:30|31.98|29.38|31.98|29.38|31.98|29.38|31.98|29.38|0
1643782910000|2022-02-02 06:21:50|31.92|29.32|31.92|29.32|31.92|29.32|31.92|29.32|0
1643782920000|2022-02-02 06:22:00|31.86|29.26|31.8|29.2|31.86|29.26|31.8|29.2|0
1643782930000|2022-02-02 06:22:10|31.83|29.23|32.09|29.49|32.09|29.49|31.8|29.2|0
1643782940000|2022-02-02 06:22:20|32.03|29.43|32|29.4|32.03|29.43|32|29.4|0
1643782950000|2022-02-02 06:22:30|31.98|29.38|31.98|29.38|31.98|29.38|31.98|29.38|0
1643782960000|2022-02-02 06:22:40|31.95|29.35|31.98|29.38|31.98|29.38|31.95|29.35|0
1643782970000|2022-02-02 06:22:50|32.03|29.43|32.03|29.43|32.03|29.43|32.03|29.43|0
1643782990000|2022-02-02 06:23:10|31.98|29.38|32.03|29.43|32.03|29.43|31.98|29.38|0
1643783000000|2022-02-02 06:23:20|32.09|29.49|32.09|29.49|32.09|29.49|32.09|29.49|0
1643783020000|2022-02-02 06:23:40|32.06|29.46|32.03|29.43|32.06|29.46|32.03|29.43|0
1643783030000|2022-02-02 06:23:50|32.06|29.46|32.03|29.43|32.06|29.46|32.03|29.43|0
1643783040000|2022-02-02 06:24:00|32.06|29.46|32.03|29.43|32.06|29.46|32.03|29.43|0
1643783070000|2022-02-02 06:24:30|32.09|29.49|32.03|29.43|32.09|29.49|32.03|29.43|0
1643783080000|2022-02-02 06:24:40|32.09|29.49|32.09|29.49|32.09|29.49|32.09|29.49|0
1643783090000|2022-02-02 06:24:50|32.12|29.52|32.12|29.52|32.12|29.52|32.12|29.52|0
1643783100000|2022-02-02 06:25:00|32.06|29.46|32.03|29.43|32.06|29.46|32.03|29.43|0
1643783120000|2022-02-02 06:25:20|31.97|29.37|31.97|29.37|31.97|29.37|31.97|29.37|0
1643783130000|2022-02-02 06:25:30|32|29.4|32.03|29.43|32.03|29.43|32|29.4|0
1643783150000|2022-02-02 06:25:50|32.09|29.49|32.09|29.49|32.09|29.49|32.09|29.49|0
1643783170000|2022-02-02 06:26:10|32.15|29.55|32.09|29.49|32.15|29.55|32.09|29.49|0
1643783180000|2022-02-02 06:26:20|32.03|29.43|32.03|29.43|32.03|29.43|32.03|29.43|0
1643783220000|2022-02-02 06:27:00|32.09|29.49|32.09|29.49|32.09|29.49|32.09|29.49|0
1643783260000|2022-02-02 06:27:40|32.12|29.52|32.09|29.49|32.12|29.52|32.09|29.49|0
1643783290000|2022-02-02 06:28:10|32.14|29.54|32.14|29.54|32.14|29.54|32.14|29.54|0
1643783330000|2022-02-02 06:28:50|32.2|29.6|32.2|29.6|32.2|29.6|32.2|29.6|0
1643783360000|2022-02-02 06:29:20|32.17|29.57|32.14|29.54|32.17|29.57|32.14|29.54|0
1643783370000|2022-02-02 06:29:30|32.17|29.57|32.17|29.57|32.17|29.57|32.17|29.57|0
1643783380000|2022-02-02 06:29:40|32.14|29.54|32.17|29.57|32.17|29.57|32.14|29.54|0
1643783390000|2022-02-02 06:29:50|32.2|29.6|32.2|29.6|32.2|29.6|32.2|29.6|0
1643783410000|2022-02-02 06:30:10|32.26|29.66|32.26|29.66|32.26|29.66|32.26|29.66|0
1643783430000|2022-02-02 06:30:30|32.37|29.77|32.43|29.83|32.43|29.83|32.37|29.77|0
1643783440000|2022-02-02 06:30:40|32.46|29.86|32.49|29.89|32.49|29.89|32.46|29.86|0
1643783450000|2022-02-02 06:30:50|32.46|29.86|32.61|30.01|32.61|30.01|32.46|29.86|0
1643783460000|2022-02-02 06:31:00|32.58|29.98|32.52|29.92|32.58|29.98|32.49|29.89|0
1643783470000|2022-02-02 06:31:10|32.55|29.95|32.61|30.01|32.61|30.01|32.55|29.95|0
1643783480000|2022-02-02 06:31:20|32.58|29.98|32.55|29.95|32.58|29.98|32.55|29.95|0
1643783490000|2022-02-02 06:31:30|32.58|29.98|32.55|29.95|32.58|29.98|32.55|29.95|0
1643783510000|2022-02-02 06:31:50|32.61|30.01|32.69|30.09|32.72|30.12|32.61|30.01|0
1643783520000|2022-02-02 06:32:00|32.72|30.12|32.55|29.95|32.72|30.12|32.55|29.95|0
1643783570000|2022-02-02 06:32:50|32.6|30|32.6|30|32.6|30|32.6|30|0
1643783580000|2022-02-02 06:33:00|32.55|29.95|32.55|29.95|32.55|29.95|32.55|29.95|0
1643783590000|2022-02-02 06:33:10|32.31|29.71|32.31|29.71|32.31|29.71|32.31|29.71|0
1643783600000|2022-02-02 06:33:20|32.37|29.77|32.37|29.77|32.37|29.77|32.37|29.77|0
1643783620000|2022-02-02 06:33:40|32.34|29.74|32.26|29.66|32.34|29.74|32.26|29.66|0
1643783640000|2022-02-02 06:34:00|32.14|29.54|32.14|29.54|32.14|29.54|32.14|29.54|0
1643783650000|2022-02-02 06:34:10|32.2|29.6|32.23|29.63|32.23|29.63|32.2|29.6|0
1643783660000|2022-02-02 06:34:20|32.2|29.6|32.2|29.6|32.23|29.63|32.2|29.6|0
1643783690000|2022-02-02 06:34:50|32.14|29.54|32.14|29.54|32.14|29.54|32.14|29.54|0
1643783710000|2022-02-02 06:35:10|32.08|29.48|32.08|29.48|32.08|29.48|32.08|29.48|0
1643783720000|2022-02-02 06:35:20|31.97|29.37|31.97|29.37|31.97|29.37|31.97|29.37|0
1643783740000|2022-02-02 06:35:40|31.91|29.31|31.91|29.31|31.91|29.31|31.91|29.31|0
1643783760000|2022-02-02 06:36:00|31.85|29.25|31.88|29.28|31.88|29.28|31.85|29.25|0
1643783770000|2022-02-02 06:36:10|31.85|29.25|31.94|29.34|31.94|29.34|31.85|29.25|0
1643783780000|2022-02-02 06:36:20|31.91|29.31|31.85|29.25|31.91|29.31|31.85|29.25|0
1643783790000|2022-02-02 06:36:30|31.88|29.28|31.88|29.28|31.88|29.28|31.88|29.28|0
1643783800000|2022-02-02 06:36:40|31.91|29.31|31.85|29.25|31.91|29.31|31.85|29.25|0
1643783810000|2022-02-02 06:36:50|31.88|29.28|31.91|29.31|31.91|29.31|31.88|29.28|0
1643783820000|2022-02-02 06:37:00|31.74|29.14|31.71|29.11|31.74|29.14|31.68|29.08|0
1643783830000|2022-02-02 06:37:10|31.77|29.17|31.74|29.14|31.77|29.17|31.74|29.14|0
1643783840000|2022-02-02 06:37:20|31.8|29.2|31.85|29.25|31.85|29.25|31.8|29.2|0
1643783850000|2022-02-02 06:37:30|31.88|29.28|31.88|29.28|31.88|29.28|31.88|29.28|0
1643783860000|2022-02-02 06:37:40|31.91|29.31|31.85|29.25|31.91|29.31|31.85|29.25|0
1643783870000|2022-02-02 06:37:50|31.91|29.31|31.91|29.31|31.91|29.31|31.91|29.31|0
1643783880000|2022-02-02 06:38:00|31.88|29.28|31.85|29.25|31.88|29.28|31.85|29.25|0
1643783900000|2022-02-02 06:38:20|31.8|29.2|31.8|29.2|31.8|29.2|31.8|29.2|0
1643783910000|2022-02-02 06:38:30|31.82|29.22|31.82|29.22|31.82|29.22|31.8|29.2|0
1643783920000|2022-02-02 06:38:40|31.8|29.2|31.8|29.2|31.82|29.22|31.8|29.2|0
1643783930000|2022-02-02 06:38:50|31.74|29.14|31.74|29.14|31.74|29.14|31.74|29.14|0
1643783940000|2022-02-02 06:39:00|31.8|29.2|31.8|29.2|31.8|29.2|31.8|29.2|0
1643783960000|2022-02-02 06:39:20|31.77|29.17|31.8|29.2|31.8|29.2|31.77|29.17|0
1643783970000|2022-02-02 06:39:30|31.82|29.22|31.79|29.19|31.85|29.25|31.79|29.19|0
1643783980000|2022-02-02 06:39:40|31.82|29.22|31.79|29.19|31.82|29.22|31.79|29.19|0
1643783990000|2022-02-02 06:39:50|31.82|29.22|31.82|29.22|31.82|29.22|31.79|29.19|0
1643784000000|2022-02-02 06:40:00|31.79|29.19|31.79|29.19|31.82|29.22|31.79|29.19|0
1643784010000|2022-02-02 06:40:10|31.74|29.14|31.74|29.14|31.74|29.14|31.74|29.14|0
1643784020000|2022-02-02 06:40:20|31.71|29.11|31.74|29.14|31.74|29.14|31.71|29.11|0
1643784030000|2022-02-02 06:40:30|31.79|29.19|31.79|29.19|31.79|29.19|31.79|29.19|0
1643784040000|2022-02-02 06:40:40|31.76|29.16|31.79|29.19|31.79|29.19|31.76|29.16|0
1643784070000|2022-02-02 06:41:10|31.85|29.25|31.85|29.25|31.85|29.25|31.85|29.25|0
1643784090000|2022-02-02 06:41:30|31.79|29.19|31.79|29.19|31.79|29.19|31.79|29.19|0
1643784120000|2022-02-02 06:42:00|31.82|29.22|31.74|29.14|31.82|29.22|31.74|29.14|0
1643784130000|2022-02-02 06:42:10|31.79|29.19|31.79|29.19|31.79|29.19|31.79|29.19|0
1643784140000|2022-02-02 06:42:20|31.74|29.14|31.74|29.14|31.74|29.14|31.74|29.14|0
1643784170000|2022-02-02 06:42:50|31.68|29.08|31.68|29.08|31.68|29.08|31.68|29.08|0
1643784180000|2022-02-02 06:43:00|31.62|29.02|31.57|28.97|31.62|29.02|31.57|28.97|0
1643784190000|2022-02-02 06:43:10|31.51|28.91|31.51|28.91|31.51|28.91|31.51|28.91|0
1643784200000|2022-02-02 06:43:20|31.48|28.88|31.51|28.91|31.51|28.91|31.48|28.88|0
1643784210000|2022-02-02 06:43:30|31.48|28.88|31.45|28.85|31.48|28.88|31.45|28.85|0
1643784220000|2022-02-02 06:43:40|31.4|28.8|31.42|28.82|31.42|28.82|31.4|28.8|0
1643784230000|2022-02-02 06:43:50|31.23|28.63|31.28|28.68|31.28|28.68|31.2|28.6|0
1643784240000|2022-02-02 06:44:00|31.23|28.63|31.25|28.65|31.25|28.65|31.23|28.63|0
1643784250000|2022-02-02 06:44:10|31.23|28.63|31.17|28.57|31.23|28.63|31.17|28.57|0
1643784260000|2022-02-02 06:44:20|31.11|28.51|31.11|28.51|31.11|28.51|31.11|28.51|0
1643784270000|2022-02-02 06:44:30|31.06|28.46|31.17|28.57|31.17|28.57|31.06|28.46|0
1643784280000|2022-02-02 06:44:40|31.11|28.51|31.06|28.46|31.11|28.51|31.06|28.46|0
1643784290000|2022-02-02 06:44:50|30.95|28.35|31|28.4|31|28.4|30.95|28.35|0
1643784300000|2022-02-02 06:45:00|30.95|28.35|31|28.4|31|28.4|30.95|28.35|0
1643784310000|2022-02-02 06:45:10|30.97|28.37|30.97|28.37|31|28.4|30.97|28.37|0
1643784320000|2022-02-02 06:45:20|30.95|28.35|30.95|28.35|30.95|28.35|30.89|28.29|0
1643784330000|2022-02-02 06:45:30|30.92|28.32|30.89|28.29|30.92|28.32|30.89|28.29|0
1643784340000|2022-02-02 06:45:40|30.92|28.32|30.89|28.29|30.92|28.32|30.89|28.29|0
1643784350000|2022-02-02 06:45:50|30.95|28.35|30.95|28.35|31|28.4|30.95|28.35|0
1643784360000|2022-02-02 06:46:00|30.97|28.37|30.89|28.29|30.97|28.37|30.89|28.29|0
1643784370000|2022-02-02 06:46:10|30.83|28.23|30.83|28.23|30.83|28.23|30.83|28.23|0
1643784380000|2022-02-02 06:46:20|30.86|28.26|30.83|28.23|30.86|28.26|30.83|28.23|0
1643784390000|2022-02-02 06:46:30|30.89|28.29|30.89|28.29|30.89|28.29|30.89|28.29|0
1643784400000|2022-02-02 06:46:40|30.86|28.26|30.86|28.26|30.86|28.26|30.86|28.26|0
1643784410000|2022-02-02 06:46:50|30.89|28.29|30.94|28.34|30.94|28.34|30.89|28.29|0
1643784420000|2022-02-02 06:47:00|30.89|28.29|30.89|28.29|30.89|28.29|30.89|28.29|0
1643784430000|2022-02-02 06:47:10|30.86|28.26|30.8|28.2|30.86|28.26|30.78|28.18|0
1643784440000|2022-02-02 06:47:20|30.78|28.18|30.8|28.2|30.8|28.2|30.78|28.18|0
1643784450000|2022-02-02 06:47:30|30.83|28.23|30.83|28.23|30.83|28.23|30.83|28.23|0
1643784460000|2022-02-02 06:47:40|30.89|28.29|30.97|28.37|30.97|28.37|30.89|28.29|0
1643784470000|2022-02-02 06:47:50|30.94|28.34|30.94|28.34|30.97|28.37|30.94|28.34|0
1643784480000|2022-02-02 06:48:00|30.97|28.37|30.89|28.29|30.97|28.37|30.89|28.29|0
1643784490000|2022-02-02 06:48:10|30.86|28.26|30.92|28.32|30.92|28.32|30.86|28.26|0
1643784500000|2022-02-02 06:48:20|30.94|28.34|30.83|28.23|30.94|28.34|30.83|28.23|0
1643784510000|2022-02-02 06:48:30|30.89|28.29|30.91|28.31|30.94|28.34|30.89|28.29|0
1643784520000|2022-02-02 06:48:40|30.94|28.34|30.94|28.34|30.94|28.34|30.91|28.31|0
1643784530000|2022-02-02 06:48:50|30.89|28.29|30.89|28.29|30.89|28.29|30.89|28.29|0
1643784550000|2022-02-02 06:49:10|30.91|28.31|30.91|28.31|30.91|28.31|30.91|28.31|0
1643784560000|2022-02-02 06:49:20|30.89|28.29|30.89|28.29|30.89|28.29|30.89|28.29|0
1643784570000|2022-02-02 06:49:30|30.83|28.23|30.8|28.2|30.83|28.23|30.8|28.2|0
1643784580000|2022-02-02 06:49:40|30.83|28.23|30.83|28.23|30.83|28.23|30.83|28.23|0
1643784590000|2022-02-02 06:49:50|30.8|28.2|30.89|28.29|30.89|28.29|30.78|28.18|0
1643784600000|2022-02-02 06:50:00|30.83|28.23|30.83|28.23|30.83|28.23|30.83|28.23|0
1643784610000|2022-02-02 06:50:10|30.8|28.2|30.8|28.2|30.8|28.2|30.8|28.2|0
1643784620000|2022-02-02 06:50:20|30.83|28.23|30.83|28.23|30.83|28.23|30.83|28.23|0
1643784650000|2022-02-02 06:50:50|30.89|28.29|30.89|28.29|30.94|28.34|30.89|28.29|0
1643784660000|2022-02-02 06:51:00|30.94|28.34|31|28.4|31|28.4|30.94|28.34|0
1643784670000|2022-02-02 06:51:10|31.05|28.45|31.05|28.45|31.11|28.51|31.05|28.45|0
1643784690000|2022-02-02 06:51:30|31.11|28.51|31.11|28.51|31.11|28.51|31.11|28.51|0
1643784700000|2022-02-02 06:51:40|31.08|28.48|31.05|28.45|31.08|28.48|31.05|28.45|0
1643784730000|2022-02-02 06:52:10|31|28.4|31|28.4|31|28.4|31|28.4|0
1643784790000|2022-02-02 06:53:10|30.94|28.34|31|28.4|31|28.4|30.94|28.34|0
1643784800000|2022-02-02 06:53:20|31.05|28.45|31.05|28.45|31.05|28.45|31.05|28.45|0
1643784840000|2022-02-02 06:54:00|30.94|28.34|30.89|28.29|30.94|28.34|30.83|28.23|0
1643784850000|2022-02-02 06:54:10|30.83|28.23|30.88|28.28|30.88|28.28|30.83|28.23|0
1643784890000|2022-02-02 06:54:50|30.91|28.31|30.88|28.28|30.91|28.31|30.88|28.28|0
1643784900000|2022-02-02 06:55:00|30.83|28.23|30.88|28.28|30.88|28.28|30.83|28.23|0
1643784910000|2022-02-02 06:55:10|30.83|28.23|30.83|28.23|30.83|28.23|30.83|28.23|0
1643784920000|2022-02-02 06:55:20|30.86|28.26|30.86|28.26|30.86|28.26|30.86|28.26|0
1643784930000|2022-02-02 06:55:30|30.88|28.28|30.88|28.28|30.88|28.28|30.88|28.28|0
1643784940000|2022-02-02 06:55:40|30.86|28.26|30.86|28.26|30.86|28.26|30.86|28.26|0
1643784960000|2022-02-02 06:56:00|30.85|28.25|30.83|28.23|30.85|28.25|30.83|28.23|0
1643784970000|2022-02-02 06:56:10|30.77|28.17|30.66|28.06|30.77|28.17|30.66|28.06|0
1643784980000|2022-02-02 06:56:20|30.61|28.01|30.63|28.03|30.63|28.03|30.61|28.01|0
1643784990000|2022-02-02 06:56:30|30.66|28.06|30.72|28.12|30.72|28.12|30.66|28.06|0
1643785000000|2022-02-02 06:56:40|30.69|28.09|30.69|28.09|30.69|28.09|30.69|28.09|0
1643785010000|2022-02-02 06:56:50|30.72|28.12|30.72|28.12|30.72|28.12|30.66|28.06|0
1643785020000|2022-02-02 06:57:00|30.66|28.06|30.63|28.03|30.66|28.06|30.63|28.03|0
1643785040000|2022-02-02 06:57:20|30.61|28.01|30.61|28.01|30.61|28.01|30.55|27.95|0
1643785050000|2022-02-02 06:57:30|30.69|28.09|30.72|28.12|30.72|28.12|30.69|28.09|0
1643785060000|2022-02-02 06:57:40|30.77|28.17|30.77|28.17|30.77|28.17|30.77|28.17|0
1643785070000|2022-02-02 06:57:50|30.83|28.23|30.83|28.23|30.83|28.23|30.8|28.2|0
1643785080000|2022-02-02 06:58:00|30.85|28.25|30.85|28.25|30.85|28.25|30.83|28.23|0
1643785090000|2022-02-02 06:58:10|30.88|28.28|30.99|28.39|30.99|28.39|30.88|28.28|0
1643785100000|2022-02-02 06:58:20|30.97|28.37|30.97|28.37|30.97|28.37|30.94|28.34|0
1643785110000|2022-02-02 06:58:30|30.99|28.39|31.05|28.45|31.05|28.45|30.99|28.39|0
1643785120000|2022-02-02 06:58:40|31.08|28.48|31.08|28.48|31.08|28.48|31.08|28.48|0
1643785130000|2022-02-02 06:58:50|31.11|28.51|31.08|28.48|31.11|28.51|31.05|28.45|0
1643785140000|2022-02-02 06:59:00|31.05|28.45|31.08|28.48|31.08|28.48|31.05|28.45|0
1643785150000|2022-02-02 06:59:10|31.05|28.45|31.05|28.45|31.05|28.45|31.05|28.45|0
1643785170000|2022-02-02 06:59:30|31.11|28.51|31.05|28.45|31.11|28.51|31.05|28.45|0
1643785180000|2022-02-02 06:59:40|31.08|28.48|31.11|28.51|31.11|28.51|31.08|28.48|0
1643785190000|2022-02-02 06:59:50|31.05|28.45|31.08|28.48|31.08|28.48|31.05|28.45|0
1643785200000|2022-02-02 07:00:00|31.05|28.45|30.85|28.25|31.05|28.45|30.85|28.25|0
1643785210000|2022-02-02 07:00:10|30.88|28.28|30.94|28.34|30.94|28.34|30.88|28.28|0
1643785220000|2022-02-02 07:00:20|30.91|28.31|30.91|28.31|30.94|28.34|30.91|28.31|0
1643785230000|2022-02-02 07:00:30|30.88|28.28|30.83|28.23|30.91|28.31|30.83|28.23|0
1643785240000|2022-02-02 07:00:40|30.8|28.2|30.77|28.17|30.8|28.2|30.77|28.17|0
1643785250000|2022-02-02 07:00:50|30.83|28.23|30.83|28.23|30.83|28.23|30.83|28.23|0
1643785260000|2022-02-02 07:01:00|30.71|28.11|30.44|27.84|30.71|28.11|30.44|27.84|0
1643785270000|2022-02-02 07:01:10|30.52|27.92|30.66|28.06|30.66|28.06|30.52|27.92|0
1643785280000|2022-02-02 07:01:20|30.6|28|30.63|28.03|30.63|28.03|30.6|28|0
1643785290000|2022-02-02 07:01:30|30.71|28.11|30.66|28.06|30.71|28.11|30.66|28.06|0
1643785300000|2022-02-02 07:01:40|30.6|28|30.6|28|30.6|28|30.6|28|0
1643785310000|2022-02-02 07:01:50|30.55|27.95|30.57|27.97|30.57|27.97|30.55|27.95|0
1643785320000|2022-02-02 07:02:00|30.6|28|30.55|27.95|30.6|28|30.55|27.95|0
1643785330000|2022-02-02 07:02:10|30.52|27.92|30.55|27.95|30.55|27.95|30.52|27.92|0
1643785340000|2022-02-02 07:02:20|30.49|27.89|30.55|27.95|30.55|27.95|30.44|27.84|0
1643785350000|2022-02-02 07:02:30|30.49|27.89|30.6|28|30.6|28|30.49|27.89|0
1643785360000|2022-02-02 07:02:40|30.66|28.06|30.66|28.06|30.66|28.06|30.66|28.06|0
1643785370000|2022-02-02 07:02:50|30.63|28.03|30.57|27.97|30.63|28.03|30.57|27.97|0
1643785380000|2022-02-02 07:03:00|30.6|28|30.52|27.92|30.6|28|30.52|27.92|0
1643785390000|2022-02-02 07:03:10|30.57|27.97|30.6|28|30.6|28|30.55|27.95|0
1643785400000|2022-02-02 07:03:20|30.66|28.06|30.6|28|30.66|28.06|30.6|28|0
1643785410000|2022-02-02 07:03:30|30.63|28.03|30.55|27.95|30.63|28.03|30.55|27.95|0
1643785420000|2022-02-02 07:03:40|30.57|27.97|30.44|27.84|30.57|27.97|30.44|27.84|0
1643785430000|2022-02-02 07:03:50|30.46|27.86|30.52|27.92|30.55|27.95|30.46|27.86|0
1643785440000|2022-02-02 07:04:00|30.49|27.89|30.44|27.84|30.49|27.89|30.44|27.84|0
1643785450000|2022-02-02 07:04:10|30.46|27.86|30.49|27.89|30.49|27.89|30.46|27.86|0
1643785460000|2022-02-02 07:04:20|30.55|27.95|30.49|27.89|30.55|27.95|30.49|27.89|0
1643785470000|2022-02-02 07:04:30|30.55|27.95|30.66|28.06|30.66|28.06|30.55|27.95|0
1643785480000|2022-02-02 07:04:40|30.68|28.08|30.71|28.11|30.71|28.11|30.66|28.06|0
1643785490000|2022-02-02 07:04:50|30.74|28.14|30.66|28.06|30.74|28.14|30.66|28.06|0
1643785500000|2022-02-02 07:05:00|30.55|27.95|30.74|28.14|30.77|28.17|30.55|27.95|0
1643785510000|2022-02-02 07:05:10|30.79|28.19|30.88|28.28|30.88|28.28|30.77|28.17|0
1643785520000|2022-02-02 07:05:20|30.93|28.33|30.88|28.28|30.93|28.33|30.88|28.28|0
1643785530000|2022-02-02 07:05:30|30.85|28.25|30.88|28.28|30.88|28.28|30.85|28.25|0
1643785550000|2022-02-02 07:05:50|30.99|28.39|31.05|28.45|31.05|28.45|30.99|28.39|0
1643785560000|2022-02-02 07:06:00|30.99|28.39|30.93|28.33|30.99|28.39|30.91|28.31|0
1643785570000|2022-02-02 07:06:10|30.99|28.39|31.02|28.42|31.05|28.45|30.99|28.39|0
1643785580000|2022-02-02 07:06:20|31.05|28.45|31.05|28.45|31.05|28.45|30.99|28.39|0
1643785590000|2022-02-02 07:06:30|31.1|28.5|30.99|28.39|31.1|28.5|30.99|28.39|0
1643785600000|2022-02-02 07:06:40|31.07|28.47|31.1|28.5|31.1|28.5|31.05|28.45|0
1643785610000|2022-02-02 07:06:50|31.05|28.45|30.93|28.33|31.05|28.45|30.93|28.33|0
1643785620000|2022-02-02 07:07:00|30.79|28.19|30.85|28.25|30.93|28.33|30.79|28.19|0
1643785630000|2022-02-02 07:07:10|30.77|28.17|30.77|28.17|30.77|28.17|30.77|28.17|0
1643785640000|2022-02-02 07:07:20|30.79|28.19|30.79|28.19|30.79|28.19|30.79|28.19|0
1643785650000|2022-02-02 07:07:30|30.77|28.17|30.77|28.17|30.79|28.19|30.77|28.17|0
1643785660000|2022-02-02 07:07:40|30.79|28.19|30.74|28.14|30.79|28.19|30.74|28.14|0
1643785670000|2022-02-02 07:07:50|30.77|28.17|30.74|28.14|30.77|28.17|30.74|28.14|0
1643785680000|2022-02-02 07:08:00|30.77|28.17|30.77|28.17|30.77|28.17|30.77|28.17|0
1643785690000|2022-02-02 07:08:10|30.71|28.11|30.63|28.03|30.71|28.11|30.63|28.03|0
1643785700000|2022-02-02 07:08:20|30.57|27.97|30.54|27.94|30.6|28|30.54|27.94|0
1643785710000|2022-02-02 07:08:30|30.49|27.89|30.49|27.89|30.49|27.89|30.49|27.89|0
1643785720000|2022-02-02 07:08:40|30.54|27.94|30.54|27.94|30.54|27.94|30.52|27.92|0
1643785730000|2022-02-02 07:08:50|30.52|27.92|30.52|27.92|30.52|27.92|30.52|27.92|0
1643785740000|2022-02-02 07:09:00|30.54|27.94|30.54|27.94|30.57|27.97|30.52|27.92|0
1643785750000|2022-02-02 07:09:10|30.52|27.92|30.52|27.92|30.54|27.94|30.52|27.92|0
1643785760000|2022-02-02 07:09:20|30.54|27.94|30.57|27.97|30.57|27.97|30.54|27.94|0
1643785770000|2022-02-02 07:09:30|30.6|28|30.6|28|30.6|28|30.6|28|0
1643785780000|2022-02-02 07:09:40|30.63|28.03|30.68|28.08|30.68|28.08|30.63|28.03|0
1643785790000|2022-02-02 07:09:50|30.71|28.11|30.71|28.11|30.71|28.11|30.71|28.11|0
1643785800000|2022-02-02 07:10:00|30.65|28.05|30.74|28.14|30.74|28.14|30.65|28.05|0
1643785810000|2022-02-02 07:10:10|30.76|28.16|30.65|28.05|30.76|28.16|30.63|28.03|0
1643785820000|2022-02-02 07:10:20|30.62|28.02|30.6|28|30.62|28.02|30.6|28|0
1643785830000|2022-02-02 07:10:30|30.62|28.02|30.62|28.02|30.62|28.02|30.54|27.94|0
1643785840000|2022-02-02 07:10:40|30.65|28.05|30.76|28.16|30.76|28.16|30.65|28.05|0
1643785850000|2022-02-02 07:10:50|30.79|28.19|30.79|28.19|30.79|28.19|30.79|28.19|0
1643785860000|2022-02-02 07:11:00|30.82|28.22|30.82|28.22|30.82|28.22|30.76|28.16|0
1643785870000|2022-02-02 07:11:10|30.88|28.28|30.82|28.22|30.88|28.28|30.82|28.22|0
1643785880000|2022-02-02 07:11:20|30.76|28.16|30.74|28.14|30.76|28.16|30.74|28.14|0
1643785890000|2022-02-02 07:11:30|30.71|28.11|30.85|28.25|30.85|28.25|30.71|28.11|0
1643785900000|2022-02-02 07:11:40|30.88|28.28|30.99|28.39|30.99|28.39|30.88|28.28|0
1643785910000|2022-02-02 07:11:50|31.04|28.44|30.93|28.33|31.04|28.44|30.93|28.33|0
1643785920000|2022-02-02 07:12:00|30.88|28.28|30.93|28.33|30.93|28.33|30.88|28.28|0
1643785930000|2022-02-02 07:12:10|31.04|28.44|31.04|28.44|31.04|28.44|31.04|28.44|0
1643785940000|2022-02-02 07:12:20|30.99|28.39|31.01|28.41|31.01|28.41|30.99|28.39|0
1643785950000|2022-02-02 07:12:30|31.04|28.44|30.87|28.27|31.04|28.44|30.87|28.27|0
1643785970000|2022-02-02 07:12:50|30.9|28.3|30.99|28.39|30.99|28.39|30.9|28.3|0
1643786010000|2022-02-02 07:13:30|30.93|28.33|30.82|28.22|30.93|28.33|30.82|28.22|0
1643786020000|2022-02-02 07:13:40|30.85|28.25|30.87|28.27|30.87|28.27|30.79|28.19|0
1643786030000|2022-02-02 07:13:50|30.9|28.3|30.93|28.33|30.93|28.33|30.9|28.3|0
1643786040000|2022-02-02 07:14:00|30.87|28.27|30.87|28.27|30.93|28.33|30.87|28.27|0
1643786050000|2022-02-02 07:14:10|30.85|28.25|30.82|28.22|30.87|28.27|30.82|28.22|0
1643786060000|2022-02-02 07:14:20|30.84|28.24|30.87|28.27|30.87|28.27|30.84|28.24|0
1643786080000|2022-02-02 07:14:40|30.93|28.33|30.93|28.33|30.96|28.36|30.93|28.33|0
1643786090000|2022-02-02 07:14:50|30.99|28.39|30.99|28.39|30.99|28.39|30.99|28.39|0
1643786100000|2022-02-02 07:15:00|31.01|28.41|31.04|28.44|31.04|28.44|31.01|28.41|0
1643786110000|2022-02-02 07:15:10|30.93|28.33|31.1|28.5|31.1|28.5|30.93|28.33|0
1643786120000|2022-02-02 07:15:20|31.15|28.55|31.15|28.55|31.15|28.55|31.15|28.55|0
1643786130000|2022-02-02 07:15:30|31.21|28.61|31.21|28.61|31.21|28.61|31.21|28.61|0
1643786140000|2022-02-02 07:15:40|31.15|28.55|31.15|28.55|31.15|28.55|31.15|28.55|0
1643786150000|2022-02-02 07:15:50|31.1|28.5|31.12|28.52|31.15|28.55|31.1|28.5|0
1643786160000|2022-02-02 07:16:00|31.1|28.5|31.1|28.5|31.12|28.52|31.1|28.5|0
1643786170000|2022-02-02 07:16:10|31.12|28.52|30.98|28.38|31.12|28.52|30.98|28.38|0
1643786180000|2022-02-02 07:16:20|31.01|28.41|31.01|28.41|31.01|28.41|31.01|28.41|0
1643786190000|2022-02-02 07:16:30|31.04|28.44|30.98|28.38|31.04|28.44|30.98|28.38|0
1643786200000|2022-02-02 07:16:40|31.01|28.41|30.98|28.38|31.01|28.41|30.98|28.38|0
1643786210000|2022-02-02 07:16:50|30.93|28.33|31.04|28.44|31.04|28.44|30.93|28.33|0
1643786220000|2022-02-02 07:17:00|30.98|28.38|31.04|28.44|31.04|28.44|30.98|28.38|0
1643786230000|2022-02-02 07:17:10|31.07|28.47|31.04|28.44|31.07|28.47|31.04|28.44|0
1643786240000|2022-02-02 07:17:20|31.1|28.5|31.1|28.5|31.1|28.5|31.1|28.5|0
1643786260000|2022-02-02 07:17:40|31.04|28.44|31.04|28.44|31.04|28.44|30.98|28.38|0
1643786270000|2022-02-02 07:17:50|31.01|28.41|31.04|28.44|31.04|28.44|31.01|28.41|0
1643786280000|2022-02-02 07:18:00|30.98|28.38|31.1|28.5|31.1|28.5|30.98|28.38|0
1643786290000|2022-02-02 07:18:10|31.12|28.52|31.1|28.5|31.15|28.55|31.1|28.5|0
1643786300000|2022-02-02 07:18:20|31.04|28.44|31.04|28.44|31.04|28.44|31.01|28.41|0
1643786310000|2022-02-02 07:18:30|30.98|28.38|31.09|28.49|31.1|28.5|30.98|28.38|0
1643786320000|2022-02-02 07:18:40|31.07|28.47|31.09|28.49|31.09|28.49|31.07|28.47|0
1643786330000|2022-02-02 07:18:50|31.12|28.52|31.07|28.47|31.12|28.52|31.07|28.47|0
1643786340000|2022-02-02 07:19:00|31.04|28.44|31.04|28.44|31.04|28.44|31.04|28.44|0
1643786350000|2022-02-02 07:19:10|31.07|28.47|31.09|28.49|31.09|28.49|31.07|28.47|0
1643786360000|2022-02-02 07:19:20|31.15|28.55|31.15|28.55|31.15|28.55|31.15|28.55|0
1643786370000|2022-02-02 07:19:30|31.21|28.61|31.21|28.61|31.21|28.61|31.21|28.61|0
1643786390000|2022-02-02 07:19:50|31.26|28.66|31.26|28.66|31.26|28.66|31.26|28.66|0
1643786400000|2022-02-02 07:20:00|31.32|28.72|31.26|28.66|31.38|28.78|31.26|28.66|0
1643786410000|2022-02-02 07:20:10|31.29|28.69|31.29|28.69|31.29|28.69|31.29|28.69|0
1643786420000|2022-02-02 07:20:20|31.26|28.66|31.29|28.69|31.29|28.69|31.26|28.66|0
1643786430000|2022-02-02 07:20:30|31.26|28.66|31.21|28.61|31.26|28.66|31.21|28.61|0
1643786450000|2022-02-02 07:20:50|31.23|28.63|31.23|28.63|31.23|28.63|31.23|28.63|0
1643786460000|2022-02-02 07:21:00|31.15|28.55|31.09|28.49|31.15|28.55|31.09|28.49|0
1643786470000|2022-02-02 07:21:10|31.04|28.44|31.06|28.46|31.06|28.46|31.04|28.44|0
1643786480000|2022-02-02 07:21:20|31.04|28.44|31.04|28.44|31.04|28.44|31.04|28.44|0
1643786490000|2022-02-02 07:21:30|31.09|28.49|31.09|28.49|31.09|28.49|31.04|28.44|0
1643786500000|2022-02-02 07:21:40|31.06|28.46|31.06|28.46|31.06|28.46|31.06|28.46|0
1643786510000|2022-02-02 07:21:50|31.09|28.49|31.32|28.72|31.32|28.72|31.09|28.49|0
1643786520000|2022-02-02 07:22:00|31.29|28.69|31.26|28.66|31.32|28.72|31.26|28.66|0
1643786530000|2022-02-02 07:22:10|31.21|28.61|31.15|28.55|31.21|28.61|31.15|28.55|0
1643786540000|2022-02-02 07:22:20|31.09|28.49|31.09|28.49|31.12|28.52|31.09|28.49|0
1643786550000|2022-02-02 07:22:30|31.18|28.58|31.18|28.58|31.18|28.58|31.18|28.58|0
1643786560000|2022-02-02 07:22:40|31.2|28.6|31.26|28.66|31.26|28.66|31.2|28.6|0
1643786570000|2022-02-02 07:22:50|31.2|28.6|31.15|28.55|31.2|28.6|31.15|28.55|0
1643786580000|2022-02-02 07:23:00|31.12|28.52|31.09|28.49|31.15|28.55|31.09|28.49|0
1643786600000|2022-02-02 07:23:20|31.04|28.44|31.09|28.49|31.09|28.49|31.04|28.44|0
1643786610000|2022-02-02 07:23:30|31.15|28.55|31.2|28.6|31.2|28.6|31.15|28.55|0
1643786620000|2022-02-02 07:23:40|31.26|28.66|31.2|28.6|31.26|28.66|31.2|28.6|0
1643786630000|2022-02-02 07:23:50|31.26|28.66|31.26|28.66|31.26|28.66|31.26|28.66|0
1643786640000|2022-02-02 07:24:00|31.15|28.55|31.2|28.6|31.23|28.63|31.15|28.55|0
1643786650000|2022-02-02 07:24:10|31.26|28.66|31.26|28.66|31.26|28.66|31.26|28.66|0
1643786660000|2022-02-02 07:24:20|31.17|28.57|31.17|28.57|31.17|28.57|31.17|28.57|0
1643786670000|2022-02-02 07:24:30|31.2|28.6|31.2|28.6|31.2|28.6|31.15|28.55|0
1643786680000|2022-02-02 07:24:40|31.09|28.49|31.2|28.6|31.2|28.6|31.09|28.49|0
1643786700000|2022-02-02 07:25:00|31.23|28.63|31.15|28.55|31.23|28.63|31.15|28.55|0
1643786740000|2022-02-02 07:25:40|31.2|28.6|31.2|28.6|31.2|28.6|31.2|28.6|0
1643786750000|2022-02-02 07:25:50|31.26|28.66|31.32|28.72|31.32|28.72|31.26|28.66|0
1643786760000|2022-02-02 07:26:00|31.37|28.77|31.37|28.77|31.4|28.8|31.37|28.77|0
1643786770000|2022-02-02 07:26:10|31.43|28.83|31.43|28.83|31.43|28.83|31.43|28.83|0
1643786780000|2022-02-02 07:26:20|31.37|28.77|31.32|28.72|31.37|28.77|31.32|28.72|0
1643786790000|2022-02-02 07:26:30|31.34|28.74|31.37|28.77|31.37|28.77|31.34|28.74|0
1643786800000|2022-02-02 07:26:40|31.34|28.74|31.37|28.77|31.37|28.77|31.34|28.74|0
1643786810000|2022-02-02 07:26:50|31.48|28.88|31.54|28.94|31.54|28.94|31.48|28.88|0
1643786820000|2022-02-02 07:27:00|31.37|28.77|31.37|28.77|31.37|28.77|31.37|28.77|0
1643786830000|2022-02-02 07:27:10|31.32|28.72|31.31|28.71|31.37|28.77|31.31|28.71|0
1643786840000|2022-02-02 07:27:20|31.26|28.66|31.15|28.55|31.26|28.66|31.03|28.43|0
1643786850000|2022-02-02 07:27:30|31.09|28.49|31.26|28.66|31.26|28.66|31.09|28.49|0
1643786860000|2022-02-02 07:27:40|31.31|28.71|31.26|28.66|31.37|28.77|31.26|28.66|0
1643786870000|2022-02-02 07:27:50|31.23|28.63|31.31|28.71|31.31|28.71|31.23|28.63|0
1643786880000|2022-02-02 07:28:00|31.34|28.74|31.4|28.8|31.4|28.8|31.34|28.74|0
1643786890000|2022-02-02 07:28:10|31.37|28.77|31.37|28.77|31.37|28.77|31.37|28.77|0
1643786900000|2022-02-02 07:28:20|31.34|28.74|31.37|28.77|31.37|28.77|31.34|28.74|0
1643786910000|2022-02-02 07:28:30|31.34|28.74|31.54|28.94|31.54|28.94|31.34|28.74|0
1643786920000|2022-02-02 07:28:40|31.6|29|31.6|29|31.6|29|31.6|29|0
1643786940000|2022-02-02 07:29:00|31.65|29.05|31.54|28.94|31.65|29.05|31.54|28.94|0
1643786950000|2022-02-02 07:29:10|31.57|28.97|31.6|29|31.6|29|31.57|28.97|0
1643786960000|2022-02-02 07:29:20|31.54|28.94|31.54|28.94|31.54|28.94|31.54|28.94|0
1643786970000|2022-02-02 07:29:30|31.6|29|31.6|29|31.65|29.05|31.6|29|0
1643786980000|2022-02-02 07:29:40|31.65|29.05|31.65|29.05|31.71|29.11|31.65|29.05|0
1643786990000|2022-02-02 07:29:50|31.6|29|31.6|29|31.62|29.02|31.6|29|0
1643787000000|2022-02-02 07:30:00|31.54|28.94|31.48|28.88|31.57|28.97|31.48|28.88|0
1643787010000|2022-02-02 07:30:10|31.45|28.85|31.51|28.91|31.51|28.91|31.45|28.85|0
1643787020000|2022-02-02 07:30:20|31.48|28.88|31.54|28.94|31.54|28.94|31.48|28.88|0
1643787030000|2022-02-02 07:30:30|31.48|28.88|31.48|28.88|31.54|28.94|31.48|28.88|0
1643787040000|2022-02-02 07:30:40|31.57|28.97|31.51|28.91|31.57|28.97|31.51|28.91|0
1643787050000|2022-02-02 07:30:50|31.54|28.94|31.6|29|31.6|29|31.54|28.94|0
1643787060000|2022-02-02 07:31:00|31.54|28.94|31.54|28.94|31.6|29|31.54|28.94|0
1643787070000|2022-02-02 07:31:10|31.6|29|31.65|29.05|31.65|29.05|31.6|29|0
1643787080000|2022-02-02 07:31:20|31.71|29.11|31.65|29.05|31.71|29.11|31.65|29.05|0
1643787090000|2022-02-02 07:31:30|31.71|29.11|31.88|29.28|31.88|29.28|31.71|29.11|0
1643787100000|2022-02-02 07:31:40|31.82|29.22|31.82|29.22|31.82|29.22|31.82|29.22|0
1643787110000|2022-02-02 07:31:50|31.85|29.25|31.88|29.28|31.88|29.28|31.82|29.22|0
1643787120000|2022-02-02 07:32:00|31.85|29.25|31.88|29.28|31.88|29.28|31.85|29.25|0
1643787130000|2022-02-02 07:32:10|31.85|29.25|32.02|29.42|32.02|29.42|31.85|29.25|0
1643787140000|2022-02-02 07:32:20|31.94|29.34|31.94|29.34|31.94|29.34|31.94|29.34|0
1643787160000|2022-02-02 07:32:40|31.99|29.39|32.02|29.42|32.02|29.42|31.99|29.39|0
1643787170000|2022-02-02 07:32:50|32.05|29.45|32.05|29.45|32.05|29.45|32.02|29.42|0
1643787180000|2022-02-02 07:33:00|31.99|29.39|31.94|29.34|31.99|29.39|31.94|29.34|0
1643787190000|2022-02-02 07:33:10|31.88|29.28|31.59|28.99|31.88|29.28|31.59|28.99|0
1643787200000|2022-02-02 07:33:20|31.65|29.05|31.68|29.08|31.68|29.08|31.65|29.05|0
1643787210000|2022-02-02 07:33:30|31.65|29.05|31.76|29.16|31.76|29.16|31.65|29.05|0
1643787220000|2022-02-02 07:33:40|31.65|29.05|31.71|29.11|31.71|29.11|31.65|29.05|0
1643787230000|2022-02-02 07:33:50|31.68|29.08|31.68|29.08|31.68|29.08|31.68|29.08|0
1643787240000|2022-02-02 07:34:00|31.65|29.05|31.65|29.05|31.65|29.05|31.65|29.05|0
1643787250000|2022-02-02 07:34:10|31.68|29.08|31.68|29.08|31.71|29.11|31.68|29.08|0
1643787260000|2022-02-02 07:34:20|31.65|29.05|31.65|29.05|31.65|29.05|31.65|29.05|0
1643787270000|2022-02-02 07:34:30|31.71|29.11|31.68|29.08|31.71|29.11|31.68|29.08|0
1643787280000|2022-02-02 07:34:40|31.65|29.05|31.65|29.05|31.65|29.05|31.65|29.05|0
1643787290000|2022-02-02 07:34:50|31.59|28.99|31.59|28.99|31.59|28.99|31.59|28.99|0
1643787300000|2022-02-02 07:35:00|31.65|29.05|31.65|29.05|31.65|29.05|31.65|29.05|0
1643787310000|2022-02-02 07:35:10|31.59|28.99|31.59|28.99|31.62|29.02|31.59|28.99|0
1643787320000|2022-02-02 07:35:20|31.54|28.94|31.54|28.94|31.54|28.94|31.54|28.94|0
1643787330000|2022-02-02 07:35:30|31.48|28.88|31.48|28.88|31.48|28.88|31.48|28.88|0
1643787340000|2022-02-02 07:35:40|31.51|28.91|31.51|28.91|31.51|28.91|31.51|28.91|0
1643787350000|2022-02-02 07:35:50|31.42|28.82|31.39|28.79|31.42|28.82|31.39|28.79|0
1643787360000|2022-02-02 07:36:00|31.37|28.77|31.25|28.65|31.37|28.77|31.25|28.65|0
1643787370000|2022-02-02 07:36:10|31.2|28.6|31.2|28.6|31.25|28.65|31.2|28.6|0
1643787380000|2022-02-02 07:36:20|31.25|28.65|31.31|28.71|31.31|28.71|31.25|28.65|0
1643787390000|2022-02-02 07:36:30|31.25|28.65|31.2|28.6|31.31|28.71|31.2|28.6|0
1643787400000|2022-02-02 07:36:40|31.22|28.62|31.2|28.6|31.22|28.62|31.2|28.6|0
1643787420000|2022-02-02 07:37:00|31.14|28.54|31.25|28.65|31.25|28.65|31.14|28.54|0
1643787430000|2022-02-02 07:37:10|31.2|28.6|31.08|28.48|31.2|28.6|31.08|28.48|0
1643787480000|2022-02-02 07:38:00|31.03|28.43|31.03|28.43|31.03|28.43|31.03|28.43|0
1643787490000|2022-02-02 07:38:10|30.97|28.37|30.92|28.32|30.97|28.37|30.92|28.32|0
1643787500000|2022-02-02 07:38:20|30.86|28.26|31.08|28.48|31.08|28.48|30.86|28.26|0
1643787510000|2022-02-02 07:38:30|31.05|28.45|30.97|28.37|31.05|28.45|30.94|28.34|0
1643787520000|2022-02-02 07:38:40|31|28.4|30.97|28.37|31.03|28.43|30.97|28.37|0
1643787530000|2022-02-02 07:38:50|30.92|28.32|30.92|28.32|30.92|28.32|30.92|28.32|0
1643787540000|2022-02-02 07:39:00|30.89|28.29|30.92|28.32|30.92|28.32|30.89|28.29|0
1643787550000|2022-02-02 07:39:10|30.86|28.26|30.83|28.23|30.86|28.26|30.83|28.23|0
1643787560000|2022-02-02 07:39:20|30.86|28.26|30.86|28.26|30.92|28.32|30.86|28.26|0
1643787570000|2022-02-02 07:39:30|30.92|28.32|30.97|28.37|30.97|28.37|30.92|28.32|0
1643787580000|2022-02-02 07:39:40|31|28.4|31.03|28.43|31.03|28.43|31|28.4|0
1643787590000|2022-02-02 07:39:50|30.97|28.37|30.92|28.32|30.97|28.37|30.92|28.32|0
1643787600000|2022-02-02 07:40:00|30.94|28.34|30.92|28.32|30.97|28.37|30.92|28.32|0
1643787610000|2022-02-02 07:40:10|30.89|28.29|30.92|28.32|30.92|28.32|30.86|28.26|0
1643787620000|2022-02-02 07:40:20|30.97|28.37|31|28.4|31|28.4|30.97|28.37|0
1643787630000|2022-02-02 07:40:30|30.97|28.37|30.92|28.32|30.97|28.37|30.92|28.32|0
1643787640000|2022-02-02 07:40:40|31|28.4|31.05|28.45|31.05|28.45|31|28.4|0
1643787650000|2022-02-02 07:40:50|31.03|28.43|31.05|28.45|31.08|28.48|31.03|28.43|0
1643787660000|2022-02-02 07:41:00|31.08|28.48|31.08|28.48|31.08|28.48|31.08|28.48|0
1643787670000|2022-02-02 07:41:10|31.11|28.51|31.08|28.48|31.11|28.51|31.03|28.43|0
1643787680000|2022-02-02 07:41:20|31.11|28.51|31.11|28.51|31.14|28.54|31.11|28.51|0
1643787690000|2022-02-02 07:41:30|31.08|28.48|31.14|28.54|31.14|28.54|31.08|28.48|0
1643787700000|2022-02-02 07:41:40|31.08|28.48|31.14|28.54|31.14|28.54|31.08|28.48|0
1643787710000|2022-02-02 07:41:50|31.17|28.57|31.19|28.59|31.19|28.59|31.17|28.57|0
1643787720000|2022-02-02 07:42:00|31.08|28.48|31.11|28.51|31.11|28.51|31.08|28.48|0
1643787730000|2022-02-02 07:42:10|31.08|28.48|31.03|28.43|31.11|28.51|31.03|28.43|0
1643787740000|2022-02-02 07:42:20|30.97|28.37|30.97|28.37|30.97|28.37|30.97|28.37|0
1643787750000|2022-02-02 07:42:30|31|28.4|31|28.4|31|28.4|31|28.4|0
1643787760000|2022-02-02 07:42:40|31.08|28.48|31.25|28.65|31.25|28.65|31.08|28.48|0
1643787770000|2022-02-02 07:42:50|31.31|28.71|31.36|28.76|31.36|28.76|31.31|28.71|0
1643787780000|2022-02-02 07:43:00|31.33|28.73|31.31|28.71|31.33|28.73|31.28|28.68|0
1643787790000|2022-02-02 07:43:10|31.25|28.65|31.25|28.65|31.25|28.65|31.19|28.59|0
1643787800000|2022-02-02 07:43:20|31.22|28.62|31.25|28.65|31.25|28.65|31.22|28.62|0
1643787810000|2022-02-02 07:43:30|31.28|28.68|31.31|28.71|31.31|28.71|31.28|28.68|0
1643787830000|2022-02-02 07:43:50|31.25|28.65|31.31|28.71|31.31|28.71|31.25|28.65|0
1643787840000|2022-02-02 07:44:00|31.25|28.65|31.25|28.65|31.25|28.65|31.22|28.62|0
1643787850000|2022-02-02 07:44:10|31.22|28.62|31.19|28.59|31.22|28.62|31.19|28.59|0
1643787860000|2022-02-02 07:44:20|31.22|28.62|31.33|28.73|31.36|28.76|31.22|28.62|0
1643787870000|2022-02-02 07:44:30|31.42|28.82|31.47|28.87|31.47|28.87|31.39|28.79|0
1643787880000|2022-02-02 07:44:40|31.53|28.93|31.53|28.93|31.53|28.93|31.53|28.93|0
1643787890000|2022-02-02 07:44:50|31.59|28.99|31.59|28.99|31.59|28.99|31.59|28.99|0
1643787900000|2022-02-02 07:45:00|31.47|28.87|31.39|28.79|31.47|28.87|31.39|28.79|0
1643787910000|2022-02-02 07:45:10|31.36|28.76|31.25|28.65|31.36|28.76|31.25|28.65|0
1643787920000|2022-02-02 07:45:20|31.19|28.59|31.16|28.56|31.19|28.59|31.16|28.56|0
1643787930000|2022-02-02 07:45:30|31.11|28.51|31.08|28.48|31.11|28.51|31.02|28.42|0
1643787940000|2022-02-02 07:45:40|31.05|28.45|30.94|28.34|31.05|28.45|30.94|28.34|0
1643787950000|2022-02-02 07:45:50|30.97|28.37|30.99|28.39|30.99|28.39|30.91|28.31|0
1643787960000|2022-02-02 07:46:00|30.97|28.37|31.02|28.42|31.02|28.42|30.97|28.37|0
1643787970000|2022-02-02 07:46:10|31.11|28.51|31.08|28.48|31.11|28.51|31.08|28.48|0
1643787980000|2022-02-02 07:46:20|31.05|28.45|31.08|28.48|31.08|28.48|31.05|28.45|0
1643787990000|2022-02-02 07:46:30|31.05|28.45|31.02|28.42|31.05|28.45|31.02|28.42|0
1643788000000|2022-02-02 07:46:40|30.97|28.37|30.97|28.37|30.97|28.37|30.97|28.37|0
1643788010000|2022-02-02 07:46:50|31.02|28.42|30.97|28.37|31.02|28.42|30.97|28.37|0
1643788020000|2022-02-02 07:47:00|31.02|28.42|31.08|28.48|31.08|28.48|31.02|28.42|0
1643788030000|2022-02-02 07:47:10|31.02|28.42|31.14|28.54|31.14|28.54|31.02|28.42|0
1643788040000|2022-02-02 07:47:20|31.08|28.48|31.02|28.42|31.08|28.48|31.02|28.42|0
1643788050000|2022-02-02 07:47:30|31.08|28.48|31.05|28.45|31.08|28.48|31.05|28.45|0
1643788060000|2022-02-02 07:47:40|31.02|28.42|31.13|28.53|31.13|28.53|31.02|28.42|0
1643788070000|2022-02-02 07:47:50|31.19|28.59|31.19|28.59|31.19|28.59|31.19|28.59|0
1643788080000|2022-02-02 07:48:00|31.08|28.48|31.08|28.48|31.08|28.48|31.05|28.45|0
1643788090000|2022-02-02 07:48:10|31.02|28.42|31.08|28.48|31.08|28.48|31.02|28.42|0
1643788100000|2022-02-02 07:48:20|30.97|28.37|30.99|28.39|30.99|28.39|30.94|28.34|0
1643788110000|2022-02-02 07:48:30|30.94|28.34|30.97|28.37|30.97|28.37|30.88|28.28|0
1643788120000|2022-02-02 07:48:40|30.91|28.31|30.99|28.39|31.02|28.42|30.91|28.31|0
1643788130000|2022-02-02 07:48:50|30.94|28.34|30.77|28.17|30.94|28.34|30.77|28.17|0
1643788140000|2022-02-02 07:49:00|30.85|28.25|30.8|28.2|30.85|28.25|30.8|28.2|0
1643788150000|2022-02-02 07:49:10|30.74|28.14|30.74|28.14|30.74|28.14|30.69|28.09|0
1643788160000|2022-02-02 07:49:20|30.71|28.11|30.74|28.14|30.74|28.14|30.71|28.11|0
1643788170000|2022-02-02 07:49:30|30.69|28.09|30.69|28.09|30.69|28.09|30.66|28.06|0
1643788180000|2022-02-02 07:49:40|30.63|28.03|30.63|28.03|30.63|28.03|30.63|28.03|0
1643788190000|2022-02-02 07:49:50|30.55|27.95|30.63|28.03|30.63|28.03|30.55|27.95|0
1643788200000|2022-02-02 07:50:00|30.69|28.09|30.74|28.14|30.8|28.2|30.69|28.09|0
1643788210000|2022-02-02 07:50:10|30.77|28.17|30.77|28.17|30.77|28.17|30.77|28.17|0
1643788220000|2022-02-02 07:50:20|30.8|28.2|30.77|28.17|30.8|28.2|30.74|28.14|0
1643788230000|2022-02-02 07:50:30|30.8|28.2|30.74|28.14|30.8|28.2|30.74|28.14|0
1643788240000|2022-02-02 07:50:40|30.63|28.03|30.55|27.95|30.63|28.03|30.55|27.95|0
1643788250000|2022-02-02 07:50:50|30.58|27.98|30.63|28.03|30.63|28.03|30.58|27.98|0
1643788260000|2022-02-02 07:51:00|30.66|28.06|30.66|28.06|30.66|28.06|30.66|28.06|0
1643788270000|2022-02-02 07:51:10|30.63|28.03|30.63|28.03|30.63|28.03|30.58|27.98|0
1643788280000|2022-02-02 07:51:20|30.66|28.06|30.58|27.98|30.66|28.06|30.58|27.98|0
1643788290000|2022-02-02 07:51:30|30.63|28.03|30.66|28.06|30.66|28.06|30.63|28.03|0
1643788300000|2022-02-02 07:51:40|30.69|28.09|30.6|28|30.69|28.09|30.6|28|0
1643788310000|2022-02-02 07:51:50|30.63|28.03|30.63|28.03|30.63|28.03|30.63|28.03|0
1643788320000|2022-02-02 07:52:00|30.69|28.09|30.69|28.09|30.69|28.09|30.69|28.09|0
1643788330000|2022-02-02 07:52:10|30.63|28.03|30.66|28.06|30.66|28.06|30.63|28.03|0
1643788340000|2022-02-02 07:52:20|30.63|28.03|30.63|28.03|30.63|28.03|30.63|28.03|0
1643788350000|2022-02-02 07:52:30|30.66|28.06|30.66|28.06|30.66|28.06|30.66|28.06|0
1643788360000|2022-02-02 07:52:40|30.69|28.09|30.69|28.09|30.69|28.09|30.69|28.09|0
1643788370000|2022-02-02 07:52:50|30.74|28.14|30.74|28.14|30.8|28.2|30.74|28.14|0
1643788390000|2022-02-02 07:53:10|30.77|28.17|30.77|28.17|30.77|28.17|30.77|28.17|0
1643788400000|2022-02-02 07:53:20|30.8|28.2|30.8|28.2|30.8|28.2|30.77|28.17|0
1643788410000|2022-02-02 07:53:30|30.82|28.22|30.82|28.22|30.82|28.22|30.82|28.22|0
1643788420000|2022-02-02 07:53:40|30.8|28.2|30.8|28.2|30.8|28.2|30.8|28.2|0
1643788430000|2022-02-02 07:53:50|30.82|28.22|30.8|28.2|30.82|28.22|30.8|28.2|0
1643788440000|2022-02-02 07:54:00|30.74|28.14|30.85|28.25|30.85|28.25|30.74|28.14|0
1643788450000|2022-02-02 07:54:10|30.82|28.22|30.8|28.2|30.82|28.22|30.8|28.2|0
1643788460000|2022-02-02 07:54:20|30.85|28.25|30.8|28.2|30.85|28.25|30.8|28.2|0
1643788470000|2022-02-02 07:54:30|30.85|28.25|30.8|28.2|30.85|28.25|30.8|28.2|0
1643788480000|2022-02-02 07:54:40|30.74|28.14|30.8|28.2|30.8|28.2|30.74|28.14|0
1643788490000|2022-02-02 07:54:50|30.74|28.14|30.71|28.11|30.74|28.14|30.71|28.11|0
1643788500000|2022-02-02 07:55:00|30.74|28.14|30.68|28.08|30.74|28.14|30.66|28.06|0
1643788510000|2022-02-02 07:55:10|30.66|28.06|30.63|28.03|30.66|28.06|30.63|28.03|0
1643788520000|2022-02-02 07:55:20|30.68|28.08|30.68|28.08|30.68|28.08|30.66|28.06|0
1643788530000|2022-02-02 07:55:30|30.8|28.2|30.74|28.14|30.8|28.2|30.74|28.14|0
1643788550000|2022-02-02 07:55:50|30.8|28.2|30.8|28.2|30.8|28.2|30.8|28.2|0
1643788560000|2022-02-02 07:56:00|30.82|28.22|30.82|28.22|30.82|28.22|30.82|28.22|0
1643788570000|2022-02-02 07:56:10|30.74|28.14|30.68|28.08|30.74|28.14|30.68|28.08|0
1643788580000|2022-02-02 07:56:20|30.74|28.14|30.71|28.11|30.74|28.14|30.71|28.11|0
1643788590000|2022-02-02 07:56:30|30.68|28.08|30.68|28.08|30.68|28.08|30.68|28.08|0
1643788610000|2022-02-02 07:56:50|30.65|28.05|30.68|28.08|30.68|28.08|30.65|28.05|0
1643788620000|2022-02-02 07:57:00|30.74|28.14|30.74|28.14|30.74|28.14|30.68|28.08|0
1643788630000|2022-02-02 07:57:10|30.68|28.08|30.68|28.08|30.68|28.08|30.68|28.08|0
1643788640000|2022-02-02 07:57:20|30.74|28.14|30.74|28.14|30.74|28.14|30.68|28.08|0
1643788650000|2022-02-02 07:57:30|30.71|28.11|30.71|28.11|30.74|28.14|30.71|28.11|0
1643788660000|2022-02-02 07:57:40|30.68|28.08|30.74|28.14|30.74|28.14|30.68|28.08|0
1643788680000|2022-02-02 07:58:00|30.68|28.08|30.68|28.08|30.68|28.08|30.68|28.08|0
1643788690000|2022-02-02 07:58:10|30.74|28.14|30.79|28.19|30.79|28.19|30.71|28.11|0
1643788700000|2022-02-02 07:58:20|30.77|28.17|30.74|28.14|30.77|28.17|30.74|28.14|0
1643788720000|2022-02-02 07:58:40|30.76|28.16|30.74|28.14|30.76|28.16|30.74|28.14|0
1643788730000|2022-02-02 07:58:50|30.79|28.19|30.74|28.14|30.79|28.19|30.74|28.14|0
1643788740000|2022-02-02 07:59:00|30.79|28.19|30.74|28.14|30.79|28.19|30.74|28.14|0
1643788750000|2022-02-02 07:59:10|30.79|28.19|30.79|28.19|30.79|28.19|30.79|28.19|0
1643788760000|2022-02-02 07:59:20|30.82|28.22|30.79|28.19|30.85|28.25|30.79|28.19|0
1643788770000|2022-02-02 07:59:30|30.85|28.25|30.76|28.16|30.85|28.25|30.74|28.14|0
1643788780000|2022-02-02 07:59:40|30.63|28.03|30.74|28.14|30.74|28.14|30.63|28.03|0
1643788790000|2022-02-02 07:59:50|30.68|28.08|30.68|28.08|30.74|28.14|30.68|28.08|0
1643788800000|2022-02-02 08:00:00|30.74|28.14|30.65|28.05|30.74|28.14|30.63|28.03|0
1643788810000|2022-02-02 08:00:10|30.63|28.03|30.41|27.81|30.63|28.03|30.41|27.81|0
1643788820000|2022-02-02 08:00:20|30.46|27.86|30.3|27.7|30.46|27.86|30.3|27.7|0
1643788830000|2022-02-02 08:00:30|30.35|27.75|30.27|27.67|30.35|27.75|30.19|27.59|0
1643788840000|2022-02-02 08:00:40|30.35|27.75|30.35|27.75|30.35|27.75|30.3|27.7|0
1643788850000|2022-02-02 08:00:50|30.52|27.92|30.57|27.97|30.68|28.08|30.52|27.92|0
1643788860000|2022-02-02 08:01:00|30.63|28.03|30.68|28.08|30.68|28.08|30.63|28.03|0
1643788870000|2022-02-02 08:01:10|30.63|28.03|30.49|27.89|30.63|28.03|30.49|27.89|0
1643788880000|2022-02-02 08:01:20|30.52|27.92|30.2|27.6|31.35|28.75|30.2|27.6|0
1643788890000|2022-02-02 08:01:30|30.06|27.46|29.9|27.3|30.06|27.46|29.9|27.3|0
1643788900000|2022-02-02 08:01:40|29.95|27.35|29.84|27.24|29.95|27.35|29.84|27.24|0
1643788910000|2022-02-02 08:01:50|29.87|27.27|29.73|27.13|29.87|27.27|29.73|27.13|0
1643788920000|2022-02-02 08:02:00|29.62|27.02|29.62|27.02|29.68|27.08|29.62|27.02|0
1643788930000|2022-02-02 08:02:10|29.7|27.1|29.73|27.13|29.73|27.13|29.7|27.1|0
1643788940000|2022-02-02 08:02:20|29.76|27.16|29.9|27.3|29.9|27.3|29.73|27.13|0
1643788950000|2022-02-02 08:02:30|30.06|27.46|30.06|27.46|30.11|27.51|30.06|27.46|0
1643788960000|2022-02-02 08:02:40|30.17|27.57|30.45|27.85|30.45|27.85|30.17|27.57|0
1643788970000|2022-02-02 08:02:50|30.56|27.96|30.5|27.9|30.56|27.96|30.5|27.9|0
1643788980000|2022-02-02 08:03:00|30.45|27.85|30.45|27.85|30.45|27.85|30.45|27.85|0
1643788990000|2022-02-02 08:03:10|30.5|27.9|30.42|27.82|30.5|27.9|30.42|27.82|0
1643789000000|2022-02-02 08:03:20|30.33|27.73|30.14|27.54|30.33|27.73|30.11|27.51|0
1643789010000|2022-02-02 08:03:30|30.06|27.46|30|27.4|30.06|27.46|30|27.4|0
1643789020000|2022-02-02 08:03:40|30.06|27.46|30.06|27.46|30.06|27.46|30|27.4|0
1643789030000|2022-02-02 08:03:50|30.03|27.43|30.03|27.43|30.03|27.43|30.03|27.43|0
1643789040000|2022-02-02 08:04:00|30.06|27.46|29.95|27.35|30.06|27.46|29.95|27.35|0
1643789050000|2022-02-02 08:04:10|30.06|27.46|29.87|27.27|30.06|27.46|29.87|27.27|0
1643789060000|2022-02-02 08:04:20|29.89|27.29|29.95|27.35|29.98|27.38|29.89|27.29|0
1643789070000|2022-02-02 08:04:30|29.89|27.29|29.89|27.29|29.95|27.35|29.89|27.29|0
1643789080000|2022-02-02 08:04:40|29.87|27.27|29.84|27.24|29.87|27.27|29.81|27.21|0
1643789090000|2022-02-02 08:04:50|29.89|27.29|29.89|27.29|29.89|27.29|29.84|27.24|0
1643789100000|2022-02-02 08:05:00|29.43|27.43|29.49|27.49|29.49|27.49|29.43|27.43|0
1643789110000|2022-02-02 08:05:10|29.51|27.51|29.38|27.38|29.51|27.51|29.38|27.38|0
1643789120000|2022-02-02 08:05:20|29.43|27.43|29.38|27.38|29.43|27.43|29.38|27.38|0
1643789130000|2022-02-02 08:05:30|29.4|27.4|29.38|27.38|29.43|27.43|29.38|27.38|0
1643789140000|2022-02-02 08:05:40|29.32|27.32|29.43|27.43|29.43|27.43|29.27|27.27|0
1643789150000|2022-02-02 08:05:50|29.49|27.49|29.49|27.49|29.51|27.51|29.49|27.49|0
1643789160000|2022-02-02 08:06:00|29.54|27.54|29.57|27.57|29.57|27.57|29.54|27.54|0
1643789170000|2022-02-02 08:06:10|29.62|27.62|29.87|27.87|29.87|27.87|29.62|27.62|0
1643789180000|2022-02-02 08:06:20|29.92|27.92|29.98|27.98|29.98|27.98|29.92|27.92|0
1643789190000|2022-02-02 08:06:30|29.92|27.92|29.98|27.98|29.98|27.98|29.92|27.92|0
1643789200000|2022-02-02 08:06:40|30.09|28.09|30.2|28.2|30.2|28.2|30.03|28.03|0
1643789210000|2022-02-02 08:06:50|30.17|28.17|30.03|28.03|30.17|28.17|29.98|27.98|0
1643789220000|2022-02-02 08:07:00|29.98|27.98|30.09|28.09|30.09|28.09|29.98|27.98|0
1643789230000|2022-02-02 08:07:10|30.03|28.03|30.09|28.09|30.14|28.14|30.03|28.03|0
1643789240000|2022-02-02 08:07:20|30.14|28.14|30.2|28.2|30.2|28.2|30.14|28.14|0
1643789250000|2022-02-02 08:07:30|30.17|28.17|30.09|28.09|30.2|28.2|30.09|28.09|0
1643789260000|2022-02-02 08:07:40|30|28|29.98|27.98|30|28|29.98|27.98|0
1643789270000|2022-02-02 08:07:50|30|28|29.92|27.92|30|28|29.92|27.92|0
1643789280000|2022-02-02 08:08:00|29.87|27.87|30.09|28.09|30.09|28.09|29.81|27.81|0
1643789290000|2022-02-02 08:08:10|30.03|28.03|29.92|27.92|30.03|28.03|29.92|27.92|0
1643789300000|2022-02-02 08:08:20|29.95|27.95|29.87|27.87|29.95|27.95|29.87|27.87|0
1643789310000|2022-02-02 08:08:30|29.81|27.81|29.84|27.84|29.87|27.87|29.81|27.81|0
1643789320000|2022-02-02 08:08:40|29.81|27.81|29.76|27.76|29.81|27.81|29.7|27.7|0
1643789330000|2022-02-02 08:08:50|29.7|27.7|29.76|27.76|29.76|27.76|29.7|27.7|0
1643789340000|2022-02-02 08:09:00|29.81|27.81|29.81|27.81|29.81|27.81|29.81|27.81|0
1643789350000|2022-02-02 08:09:10|29.98|27.98|30.22|28.22|30.22|28.22|29.98|27.98|0
1643789360000|2022-02-02 08:09:20|30.31|28.31|30.31|28.31|30.36|28.36|30.28|28.28|0
1643789370000|2022-02-02 08:09:30|30.25|28.25|30.14|28.14|30.25|28.25|30.14|28.14|0
1643789380000|2022-02-02 08:09:40|30.17|28.17|30.09|28.09|30.17|28.17|30.09|28.09|0
1643789390000|2022-02-02 08:09:50|30.11|28.11|30.09|28.09|30.14|28.14|30.09|28.09|0
1643789400000|2022-02-02 08:10:00|30.11|28.11|30.14|28.14|30.14|28.14|30.06|28.06|0
1643789410000|2022-02-02 08:10:10|30.06|28.06|30.11|28.11|30.11|28.11|30.06|28.06|0
1643789420000|2022-02-02 08:10:20|30.03|28.03|30.09|28.09|30.14|28.14|30.03|28.03|0
1643789430000|2022-02-02 08:10:30|30.03|28.03|30.03|28.03|30.06|28.06|30.03|28.03|0
1643789440000|2022-02-02 08:10:40|30|28|29.98|27.98|30.09|28.09|29.98|27.98|0
1643789450000|2022-02-02 08:10:50|30.03|28.03|30.09|28.09|30.09|28.09|29.98|27.98|0
1643789460000|2022-02-02 08:11:00|30.03|28.03|30.11|28.11|30.11|28.11|30.03|28.03|0
1643789470000|2022-02-02 08:11:10|30.22|28.22|30.31|28.31|30.33|28.33|30.22|28.22|0
1643789480000|2022-02-02 08:11:20|30.39|28.39|30.25|28.25|30.42|28.42|30.25|28.25|0
1643789490000|2022-02-02 08:11:30|30.14|28.14|30.2|28.2|30.2|28.2|30.14|28.14|0
1643789500000|2022-02-02 08:11:40|30.14|28.14|30.09|28.09|30.14|28.14|30.06|28.06|0
1643789510000|2022-02-02 08:11:50|30.06|28.06|30.03|28.03|30.08|28.08|30.03|28.03|0
1643789520000|2022-02-02 08:12:00|29.97|27.97|29.97|27.97|29.97|27.97|29.92|27.92|0
1643789530000|2022-02-02 08:12:10|30|28|30.03|28.03|30.03|28.03|29.92|27.92|0
1643789540000|2022-02-02 08:12:20|30.08|28.08|30.14|28.14|30.14|28.14|30.08|28.08|0
1643789550000|2022-02-02 08:12:30|30.11|28.11|30.11|28.11|30.11|28.11|30.11|28.11|0
1643789560000|2022-02-02 08:12:40|30.17|28.17|30.14|28.14|30.2|28.2|30.14|28.14|0
1643789570000|2022-02-02 08:12:50|30.11|28.11|30.03|28.03|30.11|28.11|30|28|0
1643789580000|2022-02-02 08:13:00|30|28|29.81|27.81|30|28|29.81|27.81|0
1643789590000|2022-02-02 08:13:10|29.75|27.75|29.75|27.75|29.81|27.81|29.7|27.7|0
1643789600000|2022-02-02 08:13:20|29.81|27.81|29.86|27.86|29.86|27.86|29.81|27.81|0
1643789610000|2022-02-02 08:13:30|29.84|27.84|29.81|27.81|29.84|27.84|29.81|27.81|0
1643789620000|2022-02-02 08:13:40|29.86|27.86|29.86|27.86|29.86|27.86|29.81|27.81|0
1643789630000|2022-02-02 08:13:50|29.92|27.92|29.92|27.92|29.92|27.92|29.86|27.86|0
1643789640000|2022-02-02 08:14:00|29.97|27.97|29.92|27.92|29.97|27.97|29.86|27.86|0
1643789650000|2022-02-02 08:14:10|29.86|27.86|29.86|27.86|29.86|27.86|29.86|27.86|0
1643789660000|2022-02-02 08:14:20|29.89|27.89|29.97|27.97|29.97|27.97|29.86|27.86|0
1643789670000|2022-02-02 08:14:30|30.03|28.03|30.03|28.03|30.03|28.03|30|28|0
1643789680000|2022-02-02 08:14:40|29.97|27.97|29.97|27.97|29.97|27.97|29.97|27.97|0
1643789690000|2022-02-02 08:14:50|30|28|30.08|28.08|30.08|28.08|30|28|0
1643789700000|2022-02-02 08:15:00|30.03|28.03|30.03|28.03|30.03|28.03|30.03|28.03|0
1643789710000|2022-02-02 08:15:10|30.08|28.08|30.03|28.03|30.08|28.08|30.03|28.03|0
1643789720000|2022-02-02 08:15:20|30|28|29.97|27.97|30|28|29.97|27.97|0
1643789730000|2022-02-02 08:15:30|30.03|28.03|30.03|28.03|30.03|28.03|30|28|0
1643789740000|2022-02-02 08:15:40|30.08|28.08|29.97|27.97|30.08|28.08|29.97|27.97|0
1643789750000|2022-02-02 08:15:50|30.08|28.08|30.14|28.14|30.14|28.14|30.03|28.03|0
1643789760000|2022-02-02 08:16:00|30.08|28.08|29.89|27.89|30.08|28.08|29.89|27.89|0
1643789770000|2022-02-02 08:16:10|29.86|27.86|29.89|27.89|29.89|27.89|29.83|27.83|0
1643789780000|2022-02-02 08:16:20|29.86|27.86|29.86|27.86|29.86|27.86|29.86|27.86|0
1643789790000|2022-02-02 08:16:30|29.97|27.97|29.94|27.94|29.97|27.97|29.94|27.94|0
1643789800000|2022-02-02 08:16:40|29.92|27.92|29.92|27.92|29.92|27.92|29.92|27.92|0
1643789810000|2022-02-02 08:16:50|29.89|27.89|29.81|27.81|29.89|27.89|29.81|27.81|0
1643789820000|2022-02-02 08:17:00|29.78|27.78|29.75|27.75|29.78|27.78|29.75|27.75|0
1643789830000|2022-02-02 08:17:10|29.78|27.78|29.86|27.86|29.86|27.86|29.78|27.78|0
1643789840000|2022-02-02 08:17:20|29.81|27.81|29.75|27.75|29.81|27.81|29.64|27.64|0
1643789850000|2022-02-02 08:17:30|29.81|27.81|29.75|27.75|29.81|27.81|29.75|27.75|0
1643789860000|2022-02-02 08:17:40|29.78|27.78|29.75|27.75|29.78|27.78|29.7|27.7|0
1643789870000|2022-02-02 08:17:50|29.78|27.78|29.7|27.7|29.81|27.81|29.7|27.7|0
1643789880000|2022-02-02 08:18:00|29.64|27.64|29.64|27.64|29.7|27.7|29.64|27.64|0
1643789890000|2022-02-02 08:18:10|29.61|27.61|29.64|27.64|29.64|27.64|29.61|27.61|0
1643789900000|2022-02-02 08:18:20|29.7|27.7|29.7|27.7|29.75|27.75|29.67|27.67|0
1643789910000|2022-02-02 08:18:30|29.67|27.67|29.72|27.72|29.72|27.72|29.67|27.67|0
1643789920000|2022-02-02 08:18:40|29.75|27.75|29.81|27.81|29.81|27.81|29.75|27.75|0
1643789930000|2022-02-02 08:18:50|29.75|27.75|29.59|27.59|29.75|27.75|29.59|27.59|0
1643789940000|2022-02-02 08:19:00|29.61|27.61|29.53|27.53|29.61|27.61|29.53|27.53|0
1643789950000|2022-02-02 08:19:10|29.48|27.48|29.42|27.42|29.48|27.48|29.42|27.42|0
1643789960000|2022-02-02 08:19:20|29.37|27.37|29.42|27.42|29.42|27.42|29.37|27.37|0
1643789970000|2022-02-02 08:19:30|29.37|27.37|29.42|27.42|29.42|27.42|29.37|27.37|0
1643789980000|2022-02-02 08:19:40|29.37|27.37|29.37|27.37|29.37|27.37|29.31|27.31|0
1643789990000|2022-02-02 08:19:50|29.39|27.39|29.42|27.42|29.42|27.42|29.39|27.39|0
1643790000000|2022-02-02 08:20:00|29.48|27.48|29.48|27.48|29.48|27.48|29.42|27.42|0
1643790010000|2022-02-02 08:20:10|29.7|27.7|29.59|27.59|29.7|27.7|29.59|27.59|0
1643790020000|2022-02-02 08:20:20|29.7|27.7|29.7|27.7|29.7|27.7|29.7|27.7|0
1643790030000|2022-02-02 08:20:30|29.64|27.64|29.72|27.72|29.72|27.72|29.64|27.64|0
1643790040000|2022-02-02 08:20:40|29.8|27.8|29.97|27.97|29.97|27.97|29.8|27.8|0
1643790050000|2022-02-02 08:20:50|29.94|27.94|30|28|30|28|29.94|27.94|0
1643790060000|2022-02-02 08:21:00|29.97|27.97|30.02|28.02|30.02|28.02|29.94|27.94|0
1643790070000|2022-02-02 08:21:10|30.08|28.08|30.02|28.02|30.08|28.08|30.02|28.02|0
1643790080000|2022-02-02 08:21:20|29.97|27.97|30|28|30|28|29.97|27.97|0
1643790090000|2022-02-02 08:21:30|29.97|27.97|29.94|27.94|29.97|27.97|29.94|27.94|0
1643790100000|2022-02-02 08:21:40|30|28|30.08|28.08|30.08|28.08|30|28|0
1643790110000|2022-02-02 08:21:50|30.05|28.05|30.02|28.02|30.05|28.05|29.97|27.97|0
1643790120000|2022-02-02 08:22:00|29.97|27.97|29.91|27.91|29.97|27.97|29.91|27.91|0
1643790130000|2022-02-02 08:22:10|29.97|27.97|29.94|27.94|29.97|27.97|29.91|27.91|0
1643790140000|2022-02-02 08:22:20|29.97|27.97|30.02|28.02|30.02|28.02|29.97|27.97|0
1643790150000|2022-02-02 08:22:30|30.08|28.08|30.08|28.08|30.13|28.13|30.08|28.08|0
1643790160000|2022-02-02 08:22:40|30.05|28.05|30.02|28.02|30.05|28.05|30.02|28.02|0
1643790170000|2022-02-02 08:22:50|30.08|28.08|30.13|28.13|30.13|28.13|30.08|28.08|0
1643790180000|2022-02-02 08:23:00|30.11|28.11|30.3|28.3|30.3|28.3|30.11|28.11|0
1643790190000|2022-02-02 08:23:10|30.36|28.36|30.27|28.27|30.36|28.36|30.27|28.27|0
1643790200000|2022-02-02 08:23:20|30.33|28.33|30.3|28.3|30.33|28.33|30.3|28.3|0
1643790210000|2022-02-02 08:23:30|30.33|28.33|30.36|28.36|30.36|28.36|30.33|28.33|0
1643790220000|2022-02-02 08:23:40|30.41|28.41|30.33|28.33|30.41|28.41|30.33|28.33|0
1643790230000|2022-02-02 08:23:50|30.36|28.36|30.19|28.19|30.36|28.36|30.19|28.19|0
1643790240000|2022-02-02 08:24:00|30.24|28.24|30.13|28.13|30.24|28.24|30.13|28.13|0
1643790250000|2022-02-02 08:24:10|30.1|28.1|30.1|28.1|30.13|28.13|30.08|28.08|0
1643790260000|2022-02-02 08:24:20|30.13|28.13|30.13|28.13|30.19|28.19|30.13|28.13|0
1643790270000|2022-02-02 08:24:30|30.1|28.1|30.16|28.16|30.16|28.16|30.05|28.05|0
1643790280000|2022-02-02 08:24:40|30.13|28.13|29.94|27.94|30.13|28.13|29.94|27.94|0
1643790290000|2022-02-02 08:24:50|30.02|28.02|29.97|27.97|30.02|28.02|29.97|27.97|0
1643790300000|2022-02-02 08:25:00|29.99|27.99|30.02|28.02|30.02|28.02|29.99|27.99|0
1643790320000|2022-02-02 08:25:20|30.05|28.05|29.97|27.97|30.05|28.05|29.97|27.97|0
1643790330000|2022-02-02 08:25:30|30.02|28.02|29.94|27.94|30.08|28.08|29.94|27.94|0
1643790340000|2022-02-02 08:25:40|30.02|28.02|29.99|27.99|30.02|28.02|29.99|27.99|0
1643790350000|2022-02-02 08:25:50|30.02|28.02|30.05|28.05|30.05|28.05|30.02|28.02|0
1643790360000|2022-02-02 08:26:00|30.08|28.08|30.08|28.08|30.08|28.08|30.05|28.05|0
1643790370000|2022-02-02 08:26:10|30.1|28.1|30.24|28.24|30.24|28.24|30.1|28.1|0
1643790380000|2022-02-02 08:26:20|30.35|28.35|30.33|28.33|30.35|28.35|30.33|28.33|0
1643790390000|2022-02-02 08:26:30|30.35|28.35|30.41|28.41|30.41|28.41|30.35|28.35|0
1643790400000|2022-02-02 08:26:40|30.47|28.47|30.35|28.35|30.47|28.47|30.35|28.35|0
1643790410000|2022-02-02 08:26:50|30.41|28.41|30.41|28.41|30.41|28.41|30.38|28.38|0
1643790420000|2022-02-02 08:27:00|30.35|28.35|30.41|28.41|30.41|28.41|30.35|28.35|0
1643790430000|2022-02-02 08:27:10|30.35|28.35|30.24|28.24|30.35|28.35|30.24|28.24|0
1643790450000|2022-02-02 08:27:30|30.27|28.27|30.35|28.35|30.35|28.35|30.24|28.24|0
1643790460000|2022-02-02 08:27:40|30.38|28.38|30.24|28.24|30.38|28.38|30.24|28.24|0
1643790470000|2022-02-02 08:27:50|30.3|28.3|30.19|28.19|30.3|28.3|30.19|28.19|0
1643790480000|2022-02-02 08:28:00|30.13|28.13|29.97|27.97|30.19|28.19|29.97|27.97|0
1643790490000|2022-02-02 08:28:10|30.02|28.02|30.08|28.08|30.08|28.08|30.02|28.02|0
1643790500000|2022-02-02 08:28:20|30.1|28.1|30.02|28.02|30.1|28.1|30.02|28.02|0
1643790510000|2022-02-02 08:28:30|29.97|27.97|29.97|27.97|30.05|28.05|29.97|27.97|0
1643790520000|2022-02-02 08:28:40|29.99|27.99|30.05|28.05|30.05|28.05|29.97|27.97|0
1643790530000|2022-02-02 08:28:50|30.08|28.08|29.94|27.94|30.08|28.08|29.94|27.94|0
1643790540000|2022-02-02 08:29:00|29.97|27.97|29.75|27.75|29.97|27.97|29.75|27.75|0
1643790550000|2022-02-02 08:29:10|29.69|27.69|29.72|27.72|29.72|27.72|29.69|27.69|0
1643790560000|2022-02-02 08:29:20|29.69|27.69|29.69|27.69|29.75|27.75|29.69|27.69|0
1643790570000|2022-02-02 08:29:30|29.75|27.75|29.69|27.69|29.75|27.75|29.69|27.69|0
1643790580000|2022-02-02 08:29:40|29.72|27.72|29.75|27.75|29.75|27.75|29.72|27.72|0
1643790590000|2022-02-02 08:29:50|29.72|27.72|29.72|27.72|29.72|27.72|29.69|27.69|0
1643790600000|2022-02-02 08:30:00|29.58|27.58|29.72|27.72|29.74|27.74|29.58|27.58|0
1643790610000|2022-02-02 08:30:10|29.74|27.74|29.44|27.44|29.74|27.74|29.44|27.44|0
1643790620000|2022-02-02 08:30:20|29.47|27.47|29.53|27.53|29.53|27.53|29.47|27.47|0
1643790630000|2022-02-02 08:30:30|29.55|27.55|29.5|27.5|29.55|27.55|29.47|27.47|0
1643790640000|2022-02-02 08:30:40|29.53|27.53|29.58|27.58|29.58|27.58|29.53|27.53|0
1643790650000|2022-02-02 08:30:50|29.61|27.61|29.53|27.53|29.61|27.61|29.53|27.53|0
1643790660000|2022-02-02 08:31:00|29.58|27.58|29.58|27.58|29.58|27.58|29.58|27.58|0
1643790670000|2022-02-02 08:31:10|29.72|27.72|29.69|27.69|29.72|27.72|29.63|27.63|0
1643790690000|2022-02-02 08:31:30|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1643790700000|2022-02-02 08:31:40|29.69|27.69|29.74|27.74|29.8|27.8|29.69|27.69|0
1643790710000|2022-02-02 08:31:50|29.69|27.69|29.69|27.69|29.69|27.69|29.69|27.69|0
1643790720000|2022-02-02 08:32:00|29.8|27.8|29.8|27.8|29.8|27.8|29.8|27.8|0
1643790730000|2022-02-02 08:32:10|29.74|27.74|29.74|27.74|29.74|27.74|29.69|27.69|0
1643790740000|2022-02-02 08:32:20|29.8|27.8|30.02|28.02|30.02|28.02|29.8|27.8|0
1643790750000|2022-02-02 08:32:30|29.99|27.99|29.96|27.96|30.02|28.02|29.96|27.96|0
1643790760000|2022-02-02 08:32:40|29.99|27.99|29.88|27.88|29.99|27.99|29.85|27.85|0
1643790770000|2022-02-02 08:32:50|29.91|27.91|29.85|27.85|29.91|27.91|29.85|27.85|0
1643790780000|2022-02-02 08:33:00|29.74|27.74|29.66|27.66|29.74|27.74|29.66|27.66|0
1643790790000|2022-02-02 08:33:10|29.69|27.69|29.69|27.69|29.69|27.69|29.66|27.66|0
1643790800000|2022-02-02 08:33:20|29.63|27.63|29.69|27.69|29.74|27.74|29.63|27.63|0
1643790810000|2022-02-02 08:33:30|29.63|27.63|29.66|27.66|29.66|27.66|29.63|27.63|0
1643790820000|2022-02-02 08:33:40|29.74|27.74|29.8|27.8|29.8|27.8|29.74|27.74|0
1643790830000|2022-02-02 08:33:50|29.74|27.74|29.74|27.74|29.74|27.74|29.74|27.74|0
1643790840000|2022-02-02 08:34:00|29.69|27.69|29.63|27.63|29.69|27.69|29.63|27.63|0
1643790850000|2022-02-02 08:34:10|29.66|27.66|29.69|27.69|29.74|27.74|29.66|27.66|0
1643790860000|2022-02-02 08:34:20|29.58|27.58|29.58|27.58|29.58|27.58|29.58|27.58|0
1643790870000|2022-02-02 08:34:30|29.55|27.55|29.58|27.58|29.58|27.58|29.52|27.52|0
1643790880000|2022-02-02 08:34:40|29.55|27.55|29.52|27.52|29.55|27.55|29.52|27.52|0
1643790890000|2022-02-02 08:34:50|29.5|27.5|29.44|27.44|29.5|27.5|29.42|27.42|0
1643790900000|2022-02-02 08:35:00|29.47|27.47|29.39|27.39|29.47|27.47|29.39|27.39|0
1643790910000|2022-02-02 08:35:10|29.36|27.36|29.39|27.39|29.41|27.41|29.36|27.36|0
1643790920000|2022-02-02 08:35:20|29.41|27.41|29.36|27.36|29.41|27.41|29.36|27.36|0
1643790930000|2022-02-02 08:35:30|29.47|27.47|29.58|27.58|29.58|27.58|29.47|27.47|0
1643790940000|2022-02-02 08:35:40|29.47|27.47|29.58|27.58|29.58|27.58|29.47|27.47|0
1643790950000|2022-02-02 08:35:50|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1643790960000|2022-02-02 08:36:00|29.49|27.49|29.55|27.55|29.55|27.55|29.47|27.47|0
1643790970000|2022-02-02 08:36:10|29.58|27.58|29.63|27.63|29.63|27.63|29.49|27.49|0
1643790980000|2022-02-02 08:36:20|29.69|27.69|29.63|27.63|29.69|27.69|29.63|27.63|0
1643790990000|2022-02-02 08:36:30|29.66|27.66|29.69|27.69|29.69|27.69|29.6|27.6|0
1643791000000|2022-02-02 08:36:40|29.63|27.63|29.63|27.63|29.69|27.69|29.63|27.63|0
1643791010000|2022-02-02 08:36:50|29.58|27.58|29.58|27.58|29.58|27.58|29.52|27.52|0
1643791020000|2022-02-02 08:37:00|29.63|27.63|29.52|27.52|29.63|27.63|29.52|27.52|0
1643791030000|2022-02-02 08:37:10|29.49|27.49|29.63|27.63|29.63|27.63|29.49|27.49|0
1643791050000|2022-02-02 08:37:30|29.69|27.69|29.63|27.63|29.69|27.69|29.58|27.58|0
1643791060000|2022-02-02 08:37:40|29.66|27.66|29.69|27.69|29.69|27.69|29.63|27.63|0
1643791070000|2022-02-02 08:37:50|29.77|27.77|29.85|27.85|29.91|27.91|29.77|27.77|0
1643791080000|2022-02-02 08:38:00|29.8|27.8|29.74|27.74|29.8|27.8|29.74|27.74|0
1643791090000|2022-02-02 08:38:10|29.69|27.69|29.52|27.52|29.69|27.69|29.52|27.52|0
1643791100000|2022-02-02 08:38:20|29.38|27.38|29.36|27.36|29.38|27.38|29.3|27.3|0
1643791110000|2022-02-02 08:38:30|29.38|27.38|29.41|27.41|29.41|27.41|29.36|27.36|0
1643791120000|2022-02-02 08:38:40|29.38|27.38|29.47|27.47|29.47|27.47|29.38|27.38|0
1643791130000|2022-02-02 08:38:50|29.41|27.41|29.55|27.55|29.55|27.55|29.41|27.41|0
1643791140000|2022-02-02 08:39:00|29.49|27.49|29.47|27.47|29.49|27.49|29.47|27.47|0
1643791150000|2022-02-02 08:39:10|29.52|27.52|29.49|27.49|29.52|27.52|29.49|27.49|0
1643791160000|2022-02-02 08:39:20|29.44|27.44|29.41|27.41|29.49|27.49|29.41|27.41|0
1643791170000|2022-02-02 08:39:30|29.38|27.38|29.3|27.3|29.38|27.38|29.25|27.25|0
1643791180000|2022-02-02 08:39:40|29.25|27.25|29.28|27.28|29.28|27.28|29.2|27.2|0
1643791190000|2022-02-02 08:39:50|29.2|27.2|29.06|27.06|29.2|27.2|29.06|27.06|0
1643791200000|2022-02-02 08:40:00|29.03|27.03|29.03|27.03|29.11|27.11|29.03|27.03|0
1643791210000|2022-02-02 08:40:10|29.09|27.09|29.09|27.09|29.09|27.09|29.09|27.09|0
1643791220000|2022-02-02 08:40:20|29.14|27.14|29.01|27.01|29.14|27.14|29.01|27.01|0
1643791230000|2022-02-02 08:40:30|28.98|26.98|28.98|26.98|29.03|27.03|28.98|26.98|0
1643791240000|2022-02-02 08:40:40|29.09|27.09|29.09|27.09|29.11|27.11|29.09|27.09|0
1643791250000|2022-02-02 08:40:50|29.06|27.06|29.03|27.03|29.06|27.06|29.03|27.03|0
1643791260000|2022-02-02 08:41:00|29.06|27.06|28.98|26.98|29.06|27.06|28.98|26.98|0
1643791270000|2022-02-02 08:41:10|28.95|26.95|29.01|27.01|29.01|27.01|28.95|26.95|0
1643791280000|2022-02-02 08:41:20|29.03|27.03|29.09|27.09|29.14|27.14|29.03|27.03|0
1643791290000|2022-02-02 08:41:30|29.06|27.06|29.03|27.03|29.06|27.06|29.03|27.03|0
1643791300000|2022-02-02 08:41:40|29.06|27.06|29.03|27.03|29.06|27.06|29.03|27.03|0
1643791320000|2022-02-02 08:42:00|29.09|27.09|29.03|27.03|29.09|27.09|29.03|27.03|0
1643791330000|2022-02-02 08:42:10|29.06|27.06|28.98|26.98|29.06|27.06|28.98|26.98|0
1643791340000|2022-02-02 08:42:20|28.93|26.93|29.03|27.03|29.03|27.03|28.93|26.93|0
1643791350000|2022-02-02 08:42:30|29.25|27.25|29.03|27.03|29.25|27.25|29|27|0
1643791360000|2022-02-02 08:42:40|29.06|27.06|28.98|26.98|29.06|27.06|28.98|26.98|0
1643791370000|2022-02-02 08:42:50|28.95|26.95|29.09|27.09|29.09|27.09|28.95|26.95|0
1643791380000|2022-02-02 08:43:00|29.03|27.03|29.03|27.03|29.06|27.06|29.03|27.03|0
1643791390000|2022-02-02 08:43:10|29.09|27.09|29.09|27.09|29.09|27.09|29.09|27.09|0
1643791400000|2022-02-02 08:43:20|29.14|27.14|29.25|27.25|29.25|27.25|29.14|27.14|0
1643791410000|2022-02-02 08:43:30|29.19|27.19|29.3|27.3|29.3|27.3|29.19|27.19|0
1643791420000|2022-02-02 08:43:40|29.27|27.27|29.33|27.33|29.33|27.33|29.25|27.25|0
1643791430000|2022-02-02 08:43:50|29.36|27.36|29.33|27.33|29.36|27.36|29.33|27.33|0
1643791440000|2022-02-02 08:44:00|29.3|27.3|29.36|27.36|29.36|27.36|29.27|27.27|0
1643791450000|2022-02-02 08:44:10|29.46|27.46|29.41|27.41|29.46|27.46|29.41|27.41|0
1643791460000|2022-02-02 08:44:20|29.36|27.36|29.19|27.19|29.36|27.36|29.19|27.19|0
1643791470000|2022-02-02 08:44:30|29.25|27.25|29.19|27.19|29.25|27.25|29.19|27.19|0
1643791480000|2022-02-02 08:44:40|29.17|27.17|29.14|27.14|29.17|27.17|29.14|27.14|0
1643791490000|2022-02-02 08:44:50|29.19|27.19|29.19|27.19|29.19|27.19|29.19|27.19|0
1643791500000|2022-02-02 08:45:00|29.25|27.25|29.16|27.16|29.25|27.25|29.16|27.16|0
1643791510000|2022-02-02 08:45:10|29.14|27.14|29.09|27.09|29.14|27.14|29.09|27.09|0
1643791520000|2022-02-02 08:45:20|29.03|27.03|28.98|26.98|29.03|27.03|28.98|26.98|0
1643791530000|2022-02-02 08:45:30|29.03|27.03|29.19|27.19|29.19|27.19|29.03|27.03|0
1643791540000|2022-02-02 08:45:40|29.14|27.14|29.25|27.25|29.25|27.25|29.08|27.08|0
1643791550000|2022-02-02 08:45:50|29.14|27.14|29.19|27.19|29.19|27.19|29.14|27.14|0
1643791560000|2022-02-02 08:46:00|29.27|27.27|29.41|27.41|29.41|27.41|29.27|27.27|0
1643791570000|2022-02-02 08:46:10|29.25|27.25|29.22|27.22|29.25|27.25|29.19|27.19|0
1643791580000|2022-02-02 08:46:20|29.19|27.19|29.19|27.19|29.19|27.19|29.19|27.19|0
1643791590000|2022-02-02 08:46:30|29.25|27.25|29.25|27.25|29.25|27.25|29.25|27.25|0
1643791600000|2022-02-02 08:46:40|29.19|27.19|29.08|27.08|29.19|27.19|29.08|27.08|0
1643791610000|2022-02-02 08:46:50|29.03|27.03|29.11|27.11|29.14|27.14|29.03|27.03|0
1643791620000|2022-02-02 08:47:00|29.08|27.08|29.14|27.14|29.14|27.14|29.08|27.08|0
1643791630000|2022-02-02 08:47:10|29.11|27.11|29.08|27.08|29.14|27.14|29.08|27.08|0
1643791640000|2022-02-02 08:47:20|29.03|27.03|28.98|26.98|29.03|27.03|28.98|26.98|0
1643791650000|2022-02-02 08:47:30|28.92|26.92|28.98|26.98|29|27|28.92|26.92|0
1643791660000|2022-02-02 08:47:40|29|27|29.03|27.03|29.03|27.03|29|27|0
1643791670000|2022-02-02 08:47:50|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1643791680000|2022-02-02 08:48:00|29.03|27.03|29.03|27.03|29.06|27.06|29.03|27.03|0
1643791690000|2022-02-02 08:48:10|29.06|27.06|29.08|27.08|29.08|27.08|29.06|27.06|0
1643791700000|2022-02-02 08:48:20|29.14|27.14|29.03|27.03|29.14|27.14|29.03|27.03|0
1643791710000|2022-02-02 08:48:30|29.08|27.08|29.06|27.06|29.08|27.08|29.06|27.06|0
1643791720000|2022-02-02 08:48:40|29.03|27.03|28.92|26.92|29.06|27.06|28.92|26.92|0
1643791730000|2022-02-02 08:48:50|28.98|26.98|29.03|27.03|29.03|27.03|28.98|26.98|0
1643791740000|2022-02-02 08:49:00|28.98|26.98|28.92|26.92|28.98|26.98|28.92|26.92|0
1643791750000|2022-02-02 08:49:10|28.98|26.98|28.98|26.98|28.98|26.98|28.98|26.98|0
1643791760000|2022-02-02 08:49:20|28.81|26.81|28.81|26.81|28.81|26.81|28.76|26.76|0
1643791770000|2022-02-02 08:49:30|28.76|26.76|28.76|26.76|28.76|26.76|28.76|26.76|0
1643791780000|2022-02-02 08:49:40|28.65|26.65|28.76|26.76|28.76|26.76|28.65|26.65|0
1643791790000|2022-02-02 08:49:50|28.71|26.71|28.65|26.65|28.71|26.71|28.65|26.65|0
1643791800000|2022-02-02 08:50:00|28.55|26.55|28.49|26.49|28.55|26.55|28.49|26.49|0
1643791810000|2022-02-02 08:50:10|28.55|26.55|28.6|26.6|28.6|26.6|28.52|26.52|0
1643791820000|2022-02-02 08:50:20|28.65|26.65|28.6|26.6|28.65|26.65|28.6|26.6|0
1643791830000|2022-02-02 08:50:30|28.63|26.63|28.6|26.6|28.65|26.65|28.6|26.6|0
1643791840000|2022-02-02 08:50:40|28.65|26.65|28.71|26.71|28.71|26.71|28.65|26.65|0
1643791860000|2022-02-02 08:51:00|28.65|26.65|28.65|26.65|28.65|26.65|28.65|26.65|0
1643791870000|2022-02-02 08:51:10|28.55|26.55|28.6|26.6|28.6|26.6|28.55|26.55|0
1643791880000|2022-02-02 08:51:20|28.55|26.55|28.39|26.39|28.55|26.55|28.39|26.39|0
1643791890000|2022-02-02 08:51:30|28.34|26.34|28.49|26.49|28.49|26.49|28.34|26.34|0
1643791900000|2022-02-02 08:51:40|28.65|26.65|28.65|26.65|28.65|26.65|28.6|26.6|0
1643791910000|2022-02-02 08:51:50|28.71|26.71|28.71|26.71|28.71|26.71|28.71|26.71|0
1643791920000|2022-02-02 08:52:00|28.65|26.65|28.71|26.71|28.71|26.71|28.65|26.65|0
1643791930000|2022-02-02 08:52:10|28.81|26.81|29.03|27.03|29.03|27.03|28.81|26.81|0
1643791940000|2022-02-02 08:52:20|29.08|27.08|29.14|27.14|29.16|27.16|29.08|27.08|0
1643791950000|2022-02-02 08:52:30|29.24|27.24|29.46|27.46|29.46|27.46|29.24|27.24|0
1643791960000|2022-02-02 08:52:40|29.41|27.41|29.46|27.46|29.46|27.46|29.41|27.41|0
1643791970000|2022-02-02 08:52:50|29.57|27.57|29.57|27.57|29.68|27.68|29.57|27.57|0
1643791980000|2022-02-02 08:53:00|29.46|27.46|29.41|27.41|29.51|27.51|29.41|27.41|0
1643791990000|2022-02-02 08:53:10|29.32|27.32|29.35|27.35|29.35|27.35|29.32|27.32|0
1643792000000|2022-02-02 08:53:20|29.41|27.41|29.38|27.38|29.41|27.41|29.35|27.35|0
1643792010000|2022-02-02 08:53:30|29.35|27.35|29.32|27.32|29.35|27.35|29.32|27.32|0
1643792020000|2022-02-02 08:53:40|29.35|27.35|29.32|27.32|29.35|27.35|29.3|27.3|0
1643792030000|2022-02-02 08:53:50|29.3|27.3|29.24|27.24|29.3|27.3|29.24|27.24|0
1643792040000|2022-02-02 08:54:00|29.3|27.3|29.24|27.24|29.3|27.3|29.24|27.24|0
1643792050000|2022-02-02 08:54:10|29.27|27.27|29.27|27.27|29.27|27.27|29.27|27.27|0
1643792060000|2022-02-02 08:54:20|29.13|27.13|29.08|27.08|29.13|27.13|29.03|27.03|0
1643792070000|2022-02-02 08:54:30|29.13|27.13|29.08|27.08|29.13|27.13|29.08|27.08|0
1643792080000|2022-02-02 08:54:40|29.13|27.13|29.13|27.13|29.13|27.13|29.13|27.13|0
1643792090000|2022-02-02 08:54:50|29.11|27.11|29.13|27.13|29.13|27.13|29.11|27.11|0
1643792100000|2022-02-02 08:55:00|28.78|26.78|28.78|26.78|28.81|26.81|28.78|26.78|0
1643792110000|2022-02-02 08:55:10|28.81|26.81|28.81|26.81|28.86|26.86|28.81|26.81|0
1643792120000|2022-02-02 08:55:20|28.94|26.94|28.94|26.94|28.94|26.94|28.92|26.92|0
1643792130000|2022-02-02 08:55:30|28.97|26.97|28.76|26.76|28.97|26.97|28.76|26.76|0
1643792140000|2022-02-02 08:55:40|28.78|26.78|28.81|26.81|28.81|26.81|28.76|26.76|0
1643792150000|2022-02-02 08:55:50|28.76|26.76|28.76|26.76|28.76|26.76|28.76|26.76|0
1643792160000|2022-02-02 08:56:00|28.81|26.81|28.86|26.86|28.86|26.86|28.81|26.81|0
1643792170000|2022-02-02 08:56:10|28.92|26.92|28.92|26.92|28.92|26.92|28.92|26.92|0
1643792180000|2022-02-02 08:56:20|28.97|26.97|29.03|27.03|29.08|27.08|28.97|26.97|0
1643792190000|2022-02-02 08:56:30|28.97|26.97|28.97|26.97|28.97|26.97|28.97|26.97|0
1643792200000|2022-02-02 08:56:40|29.03|27.03|29.03|27.03|29.05|27.05|29.03|27.03|0
1643792210000|2022-02-02 08:56:50|28.97|26.97|29.02|27.02|29.02|27.02|28.97|26.97|0
1643792220000|2022-02-02 08:57:00|29.05|27.05|29.08|27.08|29.08|27.08|29.05|27.05|0
1643792230000|2022-02-02 08:57:10|28.97|26.97|28.97|26.97|28.97|26.97|28.97|26.97|0
1643792240000|2022-02-02 08:57:20|28.92|26.92|28.86|26.86|28.92|26.92|28.81|26.81|0
1643792250000|2022-02-02 08:57:30|28.84|26.84|28.76|26.76|28.84|26.84|28.76|26.76|0
1643792260000|2022-02-02 08:57:40|28.81|26.81|28.78|26.78|28.81|26.81|28.78|26.78|0
1643792270000|2022-02-02 08:57:50|28.86|26.86|28.81|26.81|28.86|26.86|28.81|26.81|0
1643792280000|2022-02-02 08:58:00|28.92|26.92|28.94|26.94|28.94|26.94|28.92|26.92|0
1643792290000|2022-02-02 08:58:10|28.86|26.86|28.92|26.92|28.97|26.97|28.86|26.86|0
1643792300000|2022-02-02 08:58:20|28.89|26.89|28.92|26.92|28.97|26.97|28.89|26.89|0
1643792310000|2022-02-02 08:58:30|28.89|26.89|28.92|26.92|28.94|26.94|28.89|26.89|0
1643792320000|2022-02-02 08:58:40|28.89|26.89|28.86|26.86|28.89|26.89|28.86|26.86|0
1643792330000|2022-02-02 08:58:50|28.89|26.89|28.97|26.97|28.97|26.97|28.89|26.89|0
1643792340000|2022-02-02 08:59:00|29|27|28.97|26.97|29.02|27.02|28.97|26.97|0
1643792350000|2022-02-02 08:59:10|28.94|26.94|28.97|26.97|28.97|26.97|28.94|26.94|0
1643792360000|2022-02-02 08:59:20|29.05|27.05|28.92|26.92|29.05|27.05|28.92|26.92|0
1643792370000|2022-02-02 08:59:30|28.97|26.97|29.05|27.05|29.05|27.05|28.97|26.97|0
1643792380000|2022-02-02 08:59:40|29.08|27.08|29.13|27.13|29.13|27.13|29.05|27.05|0
1643792390000|2022-02-02 08:59:50|29.02|27.02|29.08|27.08|29.08|27.08|29.02|27.02|0
1643792400000|2022-02-02 09:00:00|29.16|27.16|29.21|27.21|29.21|27.21|29.08|27.08|0
1643792410000|2022-02-02 09:00:10|29.18|27.18|28.92|26.92|29.18|27.18|28.92|26.92|0
1643792420000|2022-02-02 09:00:20|29.02|27.02|29.21|27.21|29.21|27.21|29.02|27.02|0
1643792430000|2022-02-02 09:00:30|29.18|27.18|29.1|27.1|29.18|27.18|29.1|27.1|0
1643792440000|2022-02-02 09:00:40|29.08|27.08|29.08|27.08|29.08|27.08|29.05|27.05|0
1643792450000|2022-02-02 09:00:50|29.1|27.1|29.13|27.13|29.18|27.18|29.1|27.1|0
1643792460000|2022-02-02 09:01:00|29.18|27.18|29.35|27.35|29.35|27.35|29.18|27.18|0
1643792470000|2022-02-02 09:01:10|29.43|27.43|29.51|27.51|29.51|27.51|29.43|27.43|0
1643792480000|2022-02-02 09:01:20|29.46|27.46|29.46|27.46|29.51|27.51|29.46|27.46|0
1643792490000|2022-02-02 09:01:30|29.56|27.56|29.56|27.56|29.56|27.56|29.54|27.54|0
1643792500000|2022-02-02 09:01:40|29.48|27.48|29.59|27.59|29.59|27.59|29.48|27.48|0
1643792510000|2022-02-02 09:01:50|29.62|27.62|29.67|27.67|29.67|27.67|29.62|27.62|0
1643792520000|2022-02-02 09:02:00|29.73|27.73|29.84|27.84|29.84|27.84|29.73|27.73|0
1643792530000|2022-02-02 09:02:10|29.89|27.89|29.89|27.89|29.89|27.89|29.89|27.89|0
1643792540000|2022-02-02 09:02:20|29.84|27.84|29.84|27.84|29.84|27.84|29.84|27.84|0
1643792550000|2022-02-02 09:02:30|29.78|27.78|29.78|27.78|29.78|27.78|29.78|27.78|0
1643792560000|2022-02-02 09:02:40|29.67|27.67|29.56|27.56|29.67|27.67|29.56|27.56|0
1643792570000|2022-02-02 09:02:50|29.62|27.62|29.78|27.78|29.78|27.78|29.62|27.62|0
1643792580000|2022-02-02 09:03:00|29.73|27.73|29.84|27.84|29.84|27.84|29.73|27.73|0
1643792590000|2022-02-02 09:03:10|29.86|27.86|29.89|27.89|29.89|27.89|29.86|27.86|0
1643792600000|2022-02-02 09:03:20|29.92|27.92|29.92|27.92|29.92|27.92|29.92|27.92|0
1643792610000|2022-02-02 09:03:30|30.06|28.06|30.11|28.11|30.11|28.11|30.06|28.06|0
1643792620000|2022-02-02 09:03:40|30.17|28.17|30.08|28.08|30.17|28.17|30.08|28.08|0
1643792630000|2022-02-02 09:03:50|30|28|30.06|28.06|30.06|28.06|29.95|27.95|0
1643792640000|2022-02-02 09:04:00|30.08|28.08|30.06|28.06|30.11|28.11|30.06|28.06|0
1643792650000|2022-02-02 09:04:10|30|28|30|28|30|28|30|28|0
1643792660000|2022-02-02 09:04:20|30.03|28.03|30.06|28.06|30.06|28.06|30|28|0
1643792670000|2022-02-02 09:04:30|30|28|30.03|28.03|30.03|28.03|30|28|0
1643792680000|2022-02-02 09:04:40|30.06|28.06|30.11|28.11|30.11|28.11|30.06|28.06|0
1643792690000|2022-02-02 09:04:50|30.08|28.08|30.14|28.14|30.14|28.14|30.08|28.08|0
1643792700000|2022-02-02 09:05:00|30.17|28.17|30.14|28.14|30.17|28.17|30.11|28.11|0
1643792710000|2022-02-02 09:05:10|30.22|28.22|30.39|28.39|30.39|28.39|30.22|28.22|0
1643792720000|2022-02-02 09:05:20|30.44|28.44|30.61|28.61|30.61|28.61|30.44|28.44|0
1643792730000|2022-02-02 09:05:30|30.56|28.56|30.58|28.58|30.61|28.61|30.56|28.56|0
1643792740000|2022-02-02 09:05:40|30.61|28.61|30.67|28.67|30.78|28.78|30.61|28.61|0
1643792750000|2022-02-02 09:05:50|30.69|28.69|30.69|28.69|30.69|28.69|30.69|28.69|0
1643792760000|2022-02-02 09:06:00|30.67|28.67|30.69|28.69|30.72|28.72|30.67|28.67|0
1643792770000|2022-02-02 09:06:10|30.67|28.67|30.67|28.67|30.69|28.69|30.61|28.61|0
1643792780000|2022-02-02 09:06:20|30.72|28.72|30.78|28.78|30.78|28.78|30.72|28.72|0
1643792790000|2022-02-02 09:06:30|30.84|28.84|30.84|28.84|30.89|28.89|30.84|28.84|0
1643792800000|2022-02-02 09:06:40|30.95|28.95|31.01|29.01|31.01|29.01|30.89|28.89|0
1643792810000|2022-02-02 09:06:50|30.95|28.95|30.89|28.89|31.01|29.01|30.89|28.89|0
1643792820000|2022-02-02 09:07:00|30.84|28.84|30.89|28.89|30.89|28.89|30.84|28.84|0
1643792830000|2022-02-02 09:07:10|30.95|28.95|31.01|29.01|31.01|29.01|30.95|28.95|0
1643792840000|2022-02-02 09:07:20|30.95|28.95|30.89|28.89|30.95|28.95|30.89|28.89|0
1643792850000|2022-02-02 09:07:30|30.84|28.84|30.78|28.78|30.84|28.84|30.78|28.78|0
1643792860000|2022-02-02 09:07:40|30.84|28.84|30.84|28.84|30.84|28.84|30.78|28.78|0
1643792870000|2022-02-02 09:07:50|30.81|28.81|30.78|28.78|30.81|28.81|30.78|28.78|0
1643792880000|2022-02-02 09:08:00|30.89|28.89|30.78|28.78|30.89|28.89|30.78|28.78|0
1643792890000|2022-02-02 09:08:10|30.72|28.72|30.84|28.84|30.84|28.84|30.72|28.72|0
1643792900000|2022-02-02 09:08:20|30.89|28.89|30.84|28.84|30.89|28.89|30.84|28.84|0
1643792910000|2022-02-02 09:08:30|30.78|28.78|30.81|28.81|30.81|28.81|30.78|28.78|0
1643792920000|2022-02-02 09:08:40|30.78|28.78|30.78|28.78|30.78|28.78|30.72|28.72|0
1643792930000|2022-02-02 09:08:50|30.72|28.72|30.72|28.72|30.72|28.72|30.69|28.69|0
1643792940000|2022-02-02 09:09:00|30.78|28.78|30.78|28.78|30.78|28.78|30.78|28.78|0
1643792950000|2022-02-02 09:09:10|30.83|28.83|30.83|28.83|30.83|28.83|30.83|28.83|0
1643792960000|2022-02-02 09:09:20|30.86|28.86|30.78|28.78|30.86|28.86|30.78|28.78|0
1643792970000|2022-02-02 09:09:30|30.72|28.72|30.67|28.67|30.72|28.72|30.67|28.67|0
1643792990000|2022-02-02 09:09:50|30.55|28.55|30.58|28.58|30.61|28.61|30.55|28.55|0
1643793000000|2022-02-02 09:10:00|30.61|28.61|30.58|28.58|30.61|28.61|30.58|28.58|0
1643793010000|2022-02-02 09:10:10|30.67|28.67|30.58|28.58|30.67|28.67|30.58|28.58|0
1643793020000|2022-02-02 09:10:20|30.55|28.55|30.55|28.55|30.55|28.55|30.5|28.5|0
1643793030000|2022-02-02 09:10:30|30.58|28.58|30.61|28.61|30.61|28.61|30.55|28.55|0
1643793040000|2022-02-02 09:10:40|30.58|28.58|30.67|28.67|30.67|28.67|30.58|28.58|0
1643793050000|2022-02-02 09:10:50|30.72|28.72|30.67|28.67|30.72|28.72|30.67|28.67|0
1643793060000|2022-02-02 09:11:00|30.72|28.72|30.66|28.66|30.72|28.72|30.66|28.66|0
1643793070000|2022-02-02 09:11:10|30.69|28.69|30.72|28.72|30.72|28.72|30.69|28.69|0
1643793080000|2022-02-02 09:11:20|30.78|28.78|30.78|28.78|30.78|28.78|30.78|28.78|0
1643793090000|2022-02-02 09:11:30|30.83|28.83|30.78|28.78|30.83|28.83|30.78|28.78|0
1643793100000|2022-02-02 09:11:40|30.83|28.83|30.89|28.89|30.89|28.89|30.8|28.8|0
1643793110000|2022-02-02 09:11:50|30.83|28.83|30.83|28.83|30.83|28.83|30.83|28.83|0
1643793130000|2022-02-02 09:12:10|30.8|28.8|30.8|28.8|30.83|28.83|30.8|28.8|0
1643793140000|2022-02-02 09:12:20|30.78|28.78|30.83|28.83|30.83|28.83|30.78|28.78|0
1643793160000|2022-02-02 09:12:40|30.78|28.78|30.83|28.83|30.83|28.83|30.78|28.78|0
1643793170000|2022-02-02 09:12:50|30.89|28.89|30.95|28.95|30.95|28.95|30.89|28.89|0
1643793180000|2022-02-02 09:13:00|31.12|29.12|31.17|29.17|31.17|29.17|31.12|29.12|0
1643793190000|2022-02-02 09:13:10|31.23|29.23|31.34|29.34|31.34|29.34|31.23|29.23|0
1643793200000|2022-02-02 09:13:20|31.4|29.4|31.4|29.4|31.4|29.4|31.34|29.34|0
1643793210000|2022-02-02 09:13:30|31.46|29.46|31.51|29.51|31.57|29.57|31.46|29.46|0
1643793220000|2022-02-02 09:13:40|31.57|29.57|31.51|29.51|31.57|29.57|31.51|29.51|0
1643793230000|2022-02-02 09:13:50|31.57|29.57|31.63|29.63|31.63|29.63|31.57|29.57|0
1643793240000|2022-02-02 09:14:00|31.69|29.69|31.63|29.63|31.69|29.69|31.63|29.63|0
1643793250000|2022-02-02 09:14:10|31.69|29.69|31.69|29.69|31.69|29.69|31.69|29.69|0
1643793260000|2022-02-02 09:14:20|31.54|29.54|31.63|29.63|31.69|29.69|31.54|29.54|0
1643793270000|2022-02-02 09:14:30|31.6|29.6|31.63|29.63|31.63|29.63|31.57|29.57|0
1643793280000|2022-02-02 09:14:40|31.69|29.69|31.66|29.66|31.69|29.69|31.63|29.63|0
1643793290000|2022-02-02 09:14:50|31.69|29.69|31.63|29.63|31.69|29.69|31.63|29.63|0
1643793300000|2022-02-02 09:15:00|31.57|29.57|31.63|29.63|31.63|29.63|31.57|29.57|0
1643793310000|2022-02-02 09:15:10|31.57|29.57|31.69|29.69|31.69|29.69|31.57|29.57|0
1643793320000|2022-02-02 09:15:20|31.66|29.66|31.8|29.8|31.8|29.8|31.66|29.66|0
1643793330000|2022-02-02 09:15:30|31.77|29.77|31.74|29.74|31.77|29.77|31.69|29.69|0
1643793340000|2022-02-02 09:15:40|31.69|29.69|31.57|29.57|31.69|29.69|31.57|29.57|0
1643793350000|2022-02-02 09:15:50|31.63|29.63|31.57|29.57|31.63|29.63|31.57|29.57|0
1643793360000|2022-02-02 09:16:00|31.6|29.6|31.48|29.48|31.6|29.6|31.48|29.48|0
1643793370000|2022-02-02 09:16:10|31.46|29.46|31.46|29.46|31.46|29.46|31.46|29.46|0
1643793380000|2022-02-02 09:16:20|31.4|29.4|31.4|29.4|31.4|29.4|31.4|29.4|0
1643793390000|2022-02-02 09:16:30|31.34|29.34|31.34|29.34|31.34|29.34|31.34|29.34|0
1643793400000|2022-02-02 09:16:40|31.23|29.23|31.34|29.34|31.34|29.34|31.23|29.23|0
1643793410000|2022-02-02 09:16:50|31.31|29.31|31.25|29.25|31.31|29.31|31.23|29.23|0
1643793420000|2022-02-02 09:17:00|31.34|29.34|31.34|29.34|31.34|29.34|31.34|29.34|0
1643793430000|2022-02-02 09:17:10|31.4|29.4|31.31|29.31|31.4|29.4|31.31|29.31|0
1643793440000|2022-02-02 09:17:20|31.34|29.34|31.23|29.23|31.34|29.34|31.23|29.23|0
1643793450000|2022-02-02 09:17:30|31.28|29.28|31.28|29.28|31.28|29.28|31.25|29.25|0
1643793460000|2022-02-02 09:17:40|31.34|29.34|31.34|29.34|31.34|29.34|31.34|29.34|0
1643793470000|2022-02-02 09:17:50|31.4|29.4|31.45|29.45|31.51|29.51|31.4|29.4|0
1643793480000|2022-02-02 09:18:00|31.4|29.4|31.34|29.34|31.4|29.4|31.34|29.34|0
1643793490000|2022-02-02 09:18:10|31.31|29.31|31.28|29.28|31.34|29.34|31.28|29.28|0
1643793500000|2022-02-02 09:18:20|31.34|29.34|31.31|29.31|31.34|29.34|31.31|29.31|0
1643793510000|2022-02-02 09:18:30|31.28|29.28|31.37|29.37|31.37|29.37|31.28|29.28|0
1643793520000|2022-02-02 09:18:40|31.34|29.34|31.28|29.28|31.34|29.34|31.28|29.28|0
1643793530000|2022-02-02 09:18:50|31.31|29.31|31.28|29.28|31.31|29.31|31.28|29.28|0
1643793540000|2022-02-02 09:19:00|31.34|29.34|31.34|29.34|31.34|29.34|31.34|29.34|0
1643793550000|2022-02-02 09:19:10|31.28|29.28|31.28|29.28|31.34|29.34|31.28|29.28|0
1643793560000|2022-02-02 09:19:20|31.34|29.34|31.34|29.34|31.34|29.34|31.34|29.34|0
1643793570000|2022-02-02 09:19:30|31.28|29.28|31.23|29.23|31.28|29.28|31.23|29.23|0
1643793580000|2022-02-02 09:19:40|31.25|29.25|31.11|29.11|31.28|29.28|31.11|29.11|0
1643793590000|2022-02-02 09:19:50|31.14|29.14|31.11|29.11|31.17|29.17|31.11|29.11|0
1643793600000|2022-02-02 09:20:00|31.2|29.2|31.14|29.14|31.2|29.2|31.14|29.14|0
1643793610000|2022-02-02 09:20:10|31.17|29.17|31.17|29.17|31.17|29.17|31.17|29.17|0
1643793620000|2022-02-02 09:20:20|31.22|29.22|31.17|29.17|31.22|29.22|31.17|29.17|0
1643793630000|2022-02-02 09:20:30|31.22|29.22|31.34|29.34|31.34|29.34|31.17|29.17|0
1643793640000|2022-02-02 09:20:40|31.45|29.45|31.34|29.34|31.45|29.45|31.34|29.34|0
1643793650000|2022-02-02 09:20:50|31.37|29.37|31.34|29.34|31.4|29.4|31.34|29.34|0
1643793670000|2022-02-02 09:21:10|31.37|29.37|31.34|29.34|31.4|29.4|31.34|29.34|0
1643793680000|2022-02-02 09:21:20|31.37|29.37|31.4|29.4|31.4|29.4|31.34|29.34|0
1643793690000|2022-02-02 09:21:30|31.34|29.34|31.34|29.34|31.34|29.34|31.34|29.34|0
1643793700000|2022-02-02 09:21:40|31.37|29.37|31.4|29.4|31.4|29.4|31.37|29.37|0
1643793710000|2022-02-02 09:21:50|31.34|29.34|31.4|29.4|31.4|29.4|31.34|29.34|0
1643793720000|2022-02-02 09:22:00|31.45|29.45|31.45|29.45|31.45|29.45|31.45|29.45|0
1643793730000|2022-02-02 09:22:10|31.39|29.39|31.39|29.39|31.39|29.39|31.39|29.39|0
1643793740000|2022-02-02 09:22:20|31.28|29.28|31.34|29.34|31.34|29.34|31.28|29.28|0
1643793750000|2022-02-02 09:22:30|31.42|29.42|31.39|29.39|31.45|29.45|31.39|29.39|0
1643793760000|2022-02-02 09:22:40|31.42|29.42|31.48|29.48|31.48|29.48|31.39|29.39|0
1643793770000|2022-02-02 09:22:50|31.51|29.51|31.48|29.48|31.51|29.51|31.48|29.48|0
1643793780000|2022-02-02 09:23:00|31.42|29.42|31.34|29.34|31.42|29.42|31.34|29.34|0
1643793790000|2022-02-02 09:23:10|31.39|29.39|31.45|29.45|31.45|29.45|31.39|29.39|0
1643793810000|2022-02-02 09:23:30|31.42|29.42|31.42|29.42|31.45|29.45|31.42|29.42|0
1643793820000|2022-02-02 09:23:40|31.39|29.39|31.45|29.45|31.45|29.45|31.39|29.39|0
1643793830000|2022-02-02 09:23:50|31.48|29.48|31.48|29.48|31.48|29.48|31.48|29.48|0
1643793840000|2022-02-02 09:24:00|31.51|29.51|31.45|29.45|31.51|29.51|31.45|29.45|0
1643793850000|2022-02-02 09:24:10|31.48|29.48|31.45|29.45|31.51|29.51|31.45|29.45|0
1643793860000|2022-02-02 09:24:20|31.51|29.51|31.57|29.57|31.57|29.57|31.51|29.51|0
1643793870000|2022-02-02 09:24:30|31.51|29.51|31.57|29.57|31.57|29.57|31.51|29.51|0
1643793890000|2022-02-02 09:24:50|31.62|29.62|31.57|29.57|31.62|29.62|31.57|29.57|0
1643793900000|2022-02-02 09:25:00|31.59|29.59|31.57|29.57|31.59|29.59|31.57|29.57|0
1643793910000|2022-02-02 09:25:10|31.62|29.62|31.62|29.62|31.62|29.62|31.62|29.62|0
1643793920000|2022-02-02 09:25:20|31.59|29.59|31.62|29.62|31.62|29.62|31.56|29.56|0
1643793930000|2022-02-02 09:25:30|31.56|29.56|31.62|29.62|31.62|29.62|31.56|29.56|0
1643793950000|2022-02-02 09:25:50|31.68|29.68|31.68|29.68|31.68|29.68|31.68|29.68|0
1643793970000|2022-02-02 09:26:10|31.65|29.65|31.68|29.68|31.68|29.68|31.62|29.62|0
1643793990000|2022-02-02 09:26:30|31.74|29.74|31.74|29.74|31.74|29.74|31.74|29.74|0
1643794020000|2022-02-02 09:27:00|31.68|29.68|31.39|29.39|31.68|29.68|31.34|29.34|0
1643794030000|2022-02-02 09:27:10|31.34|29.34|31.34|29.34|31.34|29.34|31.28|29.28|0
1643794040000|2022-02-02 09:27:20|31.25|29.25|31.22|29.22|31.25|29.25|31.22|29.22|0
1643794050000|2022-02-02 09:27:30|31.19|29.19|31.16|29.16|31.19|29.19|31.16|29.16|0
1643794060000|2022-02-02 09:27:40|31.22|29.22|30.99|28.99|31.22|29.22|30.99|28.99|0
1643794080000|2022-02-02 09:28:00|30.94|28.94|30.88|28.88|30.94|28.94|30.88|28.88|0
1643794090000|2022-02-02 09:28:10|30.82|28.82|30.82|28.82|30.88|28.88|30.82|28.82|0
1643794100000|2022-02-02 09:28:20|30.85|28.85|30.88|28.88|30.88|28.88|30.85|28.85|0
1643794110000|2022-02-02 09:28:30|30.91|28.91|31.02|29.02|31.02|29.02|30.91|28.91|0
1643794120000|2022-02-02 09:28:40|30.99|28.99|30.99|28.99|30.99|28.99|30.94|28.94|0
1643794140000|2022-02-02 09:29:00|30.96|28.96|30.94|28.94|30.96|28.96|30.94|28.94|0
1643794150000|2022-02-02 09:29:10|30.88|28.88|30.82|28.82|30.88|28.88|30.77|28.77|0
1643794160000|2022-02-02 09:29:20|30.88|28.88|30.99|28.99|30.99|28.99|30.88|28.88|0
1643794170000|2022-02-02 09:29:30|31.02|29.02|31.05|29.05|31.05|29.05|31.02|29.02|0
1643794180000|2022-02-02 09:29:40|30.99|28.99|30.88|28.88|31.02|29.02|30.88|28.88|0
1643794190000|2022-02-02 09:29:50|30.91|28.91|30.94|28.94|30.94|28.94|30.91|28.91|0
1643794200000|2022-02-02 09:30:00|30.99|28.99|30.96|28.96|30.99|28.99|30.96|28.96|0
1643794210000|2022-02-02 09:30:10|31.11|29.11|31.11|29.11|31.11|29.11|31.05|29.05|0
1643794220000|2022-02-02 09:30:20|31.13|29.13|31.22|29.22|31.22|29.22|31.13|29.13|0
1643794230000|2022-02-02 09:30:30|31.16|29.16|31.11|29.11|31.16|29.16|31.11|29.11|0
1643794240000|2022-02-02 09:30:40|31.05|29.05|31.05|29.05|31.05|29.05|31.05|29.05|0
1643794250000|2022-02-02 09:30:50|31.11|29.11|31.05|29.05|31.11|29.11|31.05|29.05|0
1643794260000|2022-02-02 09:31:00|31.11|29.11|31.16|29.16|31.16|29.16|31.11|29.11|0
1643794270000|2022-02-02 09:31:10|31.19|29.19|31.11|29.11|31.19|29.19|31.11|29.11|0
1643794290000|2022-02-02 09:31:30|31.05|29.05|31.11|29.11|31.13|29.13|31.05|29.05|0
1643794300000|2022-02-02 09:31:40|31.1|29.1|31.08|29.08|31.1|29.1|31.05|29.05|0
1643794310000|2022-02-02 09:31:50|31.05|29.05|31.16|29.16|31.16|29.16|31.05|29.05|0
1643794320000|2022-02-02 09:32:00|31.13|29.13|31.1|29.1|31.13|29.13|31.05|29.05|0
1643794330000|2022-02-02 09:32:10|31.16|29.16|31.28|29.28|31.28|29.28|31.16|29.16|0
1643794340000|2022-02-02 09:32:20|31.3|29.3|31.33|29.33|31.33|29.33|31.3|29.3|0
1643794350000|2022-02-02 09:32:30|31.28|29.28|31.33|29.33|31.33|29.33|31.28|29.28|0
1643794360000|2022-02-02 09:32:40|31.3|29.3|31.33|29.33|31.33|29.33|31.3|29.3|0
1643794370000|2022-02-02 09:32:50|31.27|29.27|31.25|29.25|31.27|29.27|31.22|29.22|0
1643794380000|2022-02-02 09:33:00|31.27|29.27|31.3|29.3|31.3|29.3|31.27|29.27|0
1643794390000|2022-02-02 09:33:10|31.36|29.36|31.3|29.3|31.39|29.39|31.3|29.3|0
1643794400000|2022-02-02 09:33:20|31.27|29.27|31.22|29.22|31.27|29.27|31.22|29.22|0
1643794410000|2022-02-02 09:33:30|31.16|29.16|30.88|28.88|31.16|29.16|30.88|28.88|0
1643794420000|2022-02-02 09:33:40|30.93|28.93|30.93|28.93|30.93|28.93|30.93|28.93|0
1643794430000|2022-02-02 09:33:50|30.99|28.99|31.13|29.13|31.13|29.13|30.99|28.99|0
1643794440000|2022-02-02 09:34:00|31.16|29.16|31.05|29.05|31.16|29.16|31.05|29.05|0
1643794450000|2022-02-02 09:34:10|30.96|28.96|30.93|28.93|30.99|28.99|30.93|28.93|0
1643794460000|2022-02-02 09:34:20|30.99|28.99|31.02|29.02|31.05|29.05|30.93|28.93|0
1643794470000|2022-02-02 09:34:30|31.05|29.05|31.16|29.16|31.16|29.16|31.05|29.05|0
1643794480000|2022-02-02 09:34:40|31.13|29.13|31.05|29.05|31.13|29.13|31.05|29.05|0
1643794490000|2022-02-02 09:34:50|30.99|28.99|30.99|28.99|30.99|28.99|30.99|28.99|0
1643794500000|2022-02-02 09:35:00|30.93|28.93|30.88|28.88|30.93|28.93|30.88|28.88|0
1643794510000|2022-02-02 09:35:10|30.82|28.82|30.82|28.82|30.82|28.82|30.82|28.82|0
1643794520000|2022-02-02 09:35:20|30.76|28.76|30.76|28.76|30.82|28.82|30.76|28.76|0
1643794530000|2022-02-02 09:35:30|30.71|28.71|30.76|28.76|30.76|28.76|30.65|28.65|0
1643794540000|2022-02-02 09:35:40|30.79|28.79|30.79|28.79|30.79|28.79|30.73|28.73|0
1643794550000|2022-02-02 09:35:50|30.71|28.71|30.71|28.71|30.71|28.71|30.65|28.65|0
1643794560000|2022-02-02 09:36:00|30.76|28.76|30.82|28.82|30.82|28.82|30.76|28.76|0
1643794570000|2022-02-02 09:36:10|30.88|28.88|30.9|28.9|30.93|28.93|30.88|28.88|0
1643794580000|2022-02-02 09:36:20|30.88|28.88|30.88|28.88|30.88|28.88|30.88|28.88|0
1643794600000|2022-02-02 09:36:40|30.93|28.93|30.93|28.93|30.93|28.93|30.93|28.93|0
1643794610000|2022-02-02 09:36:50|30.99|28.99|31.07|29.07|31.07|29.07|30.99|28.99|0
1643794620000|2022-02-02 09:37:00|31.05|29.05|31.05|29.05|31.1|29.1|31.05|29.05|0
1643794630000|2022-02-02 09:37:10|31.16|29.16|31.05|29.05|31.16|29.16|31.05|29.05|0
1643794640000|2022-02-02 09:37:20|31.07|29.07|31.1|29.1|31.1|29.1|31.07|29.07|0
1643794650000|2022-02-02 09:37:30|31.16|29.16|31.16|29.16|31.16|29.16|31.16|29.16|0
1643794660000|2022-02-02 09:37:40|31.13|29.13|31.1|29.1|31.13|29.13|31.1|29.1|0
1643794670000|2022-02-02 09:37:50|31.04|29.04|31.04|29.04|31.04|29.04|31.04|29.04|0
1643794680000|2022-02-02 09:38:00|31.13|29.13|31.1|29.1|31.16|29.16|31.1|29.1|0
1643794690000|2022-02-02 09:38:10|31.04|29.04|31.07|29.07|31.07|29.07|31.04|29.04|0
1643794700000|2022-02-02 09:38:20|31.1|29.1|31.21|29.21|31.21|29.21|31.1|29.1|0
1643794710000|2022-02-02 09:38:30|31.19|29.19|31.04|29.04|31.19|29.19|31.04|29.04|0
1643794720000|2022-02-02 09:38:40|31.1|29.1|31.04|29.04|31.1|29.1|31.04|29.04|0
1643794730000|2022-02-02 09:38:50|31.1|29.1|31.16|29.16|31.16|29.16|31.1|29.1|0
1643794740000|2022-02-02 09:39:00|31.13|29.13|31.16|29.16|31.16|29.16|31.13|29.13|0
1643794750000|2022-02-02 09:39:10|31.24|29.24|31.24|29.24|31.24|29.24|31.24|29.24|0
1643794760000|2022-02-02 09:39:20|31.33|29.33|31.3|29.3|31.33|29.33|31.27|29.27|0
1643794770000|2022-02-02 09:39:30|31.33|29.33|31.41|29.41|31.41|29.41|31.33|29.33|0
1643794780000|2022-02-02 09:39:40|31.39|29.39|31.5|29.5|31.5|29.5|31.39|29.39|0
1643794790000|2022-02-02 09:39:50|31.47|29.47|31.44|29.44|31.47|29.47|31.44|29.44|0
1643794800000|2022-02-02 09:40:00|31.38|29.38|31.33|29.33|31.38|29.38|31.33|29.33|0
1643794810000|2022-02-02 09:40:10|31.47|29.47|31.44|29.44|31.47|29.47|31.44|29.44|0
1643794820000|2022-02-02 09:40:20|31.5|29.5|31.5|29.5|31.5|29.5|31.44|29.44|0
1643794830000|2022-02-02 09:40:30|31.47|29.47|31.44|29.44|31.47|29.47|31.44|29.44|0
1643794850000|2022-02-02 09:40:50|31.47|29.47|31.5|29.5|31.5|29.5|31.47|29.47|0
1643794860000|2022-02-02 09:41:00|31.47|29.47|31.5|29.5|31.5|29.5|31.47|29.47|0
1643794870000|2022-02-02 09:41:10|31.53|29.53|31.53|29.53|31.53|29.53|31.53|29.53|0
1643794880000|2022-02-02 09:41:20|31.5|29.5|31.5|29.5|31.53|29.53|31.5|29.5|0
1643794890000|2022-02-02 09:41:30|31.53|29.53|31.56|29.56|31.56|29.56|31.53|29.53|0
1643794920000|2022-02-02 09:42:00|31.61|29.61|31.61|29.61|31.61|29.61|31.56|29.56|0
1643794940000|2022-02-02 09:42:20|31.67|29.67|31.67|29.67|31.67|29.67|31.67|29.67|0
1643794950000|2022-02-02 09:42:30|31.64|29.64|31.61|29.61|31.64|29.64|31.61|29.61|0
1643794960000|2022-02-02 09:42:40|31.67|29.67|31.67|29.67|31.67|29.67|31.67|29.67|0
1643794970000|2022-02-02 09:42:50|31.73|29.73|31.73|29.73|31.73|29.73|31.73|29.73|0
1643794980000|2022-02-02 09:43:00|31.7|29.7|31.79|29.79|31.79|29.79|31.7|29.7|0
1643794990000|2022-02-02 09:43:10|31.84|29.84|31.9|29.9|31.9|29.9|31.84|29.84|0
1643795010000|2022-02-02 09:43:30|31.96|29.96|31.84|29.84|31.96|29.96|31.84|29.84|0
1643795020000|2022-02-02 09:43:40|31.78|29.78|31.84|29.84|31.9|29.9|31.78|29.78|0
1643795030000|2022-02-02 09:43:50|31.87|29.87|31.9|29.9|31.9|29.9|31.84|29.84|0
1643795040000|2022-02-02 09:44:00|31.96|29.96|31.96|29.96|31.96|29.96|31.96|29.96|0
1643795060000|2022-02-02 09:44:20|32.07|30.07|32.02|30.02|32.07|30.07|32.02|30.02|0
1643795070000|2022-02-02 09:44:30|32.07|30.07|32.07|30.07|32.07|30.07|32.07|30.07|0
1643795080000|2022-02-02 09:44:40|32.02|30.02|32.02|30.02|32.02|30.02|32.02|30.02|0
1643795090000|2022-02-02 09:44:50|32.07|30.07|32.31|30.31|32.31|30.31|32.07|30.07|0
1643795100000|2022-02-02 09:45:00|32.25|30.25|32.25|30.25|32.25|30.25|32.25|30.25|0
1643795110000|2022-02-02 09:45:10|32.31|30.31|32.31|30.31|32.37|30.37|32.31|30.31|0
1643795120000|2022-02-02 09:45:20|32.33|30.33|32.33|30.33|32.33|30.33|32.33|30.33|0
1643795130000|2022-02-02 09:45:30|32.36|30.36|32.36|30.36|32.36|30.36|32.31|30.31|0
1643795140000|2022-02-02 09:45:40|32.31|30.31|32.19|30.19|32.31|30.31|32.19|30.19|0
1643795150000|2022-02-02 09:45:50|32.1|30.1|32.13|30.13|32.13|30.13|32.1|30.1|0
1643795160000|2022-02-02 09:46:00|32.1|30.1|32.13|30.13|32.13|30.13|32.1|30.1|0
1643795170000|2022-02-02 09:46:10|32.07|30.07|32.07|30.07|32.07|30.07|32.07|30.07|0
1643795180000|2022-02-02 09:46:20|32.1|30.1|32.01|30.01|32.13|30.13|32.01|30.01|0
1643795190000|2022-02-02 09:46:30|31.96|29.96|31.96|29.96|31.96|29.96|31.96|29.96|0
1643795200000|2022-02-02 09:46:40|31.9|29.9|31.96|29.96|31.96|29.96|31.9|29.9|0
1643795210000|2022-02-02 09:46:50|31.9|29.9|31.93|29.93|31.96|29.96|31.9|29.9|0
1643795220000|2022-02-02 09:47:00|31.96|29.96|32.01|30.01|32.01|30.01|31.96|29.96|0
1643795230000|2022-02-02 09:47:10|32.13|30.13|32.19|30.19|32.19|30.19|32.13|30.13|0
1643795240000|2022-02-02 09:47:20|32.25|30.25|32.25|30.25|32.31|30.31|32.25|30.25|0
1643795250000|2022-02-02 09:47:30|32.19|30.19|32.19|30.19|32.19|30.19|32.19|30.19|0
1643795260000|2022-02-02 09:47:40|32.13|30.13|32.13|30.13|32.13|30.13|32.13|30.13|0
1643795270000|2022-02-02 09:47:50|32.07|30.07|32.04|30.04|32.1|30.1|32.04|30.04|0
1643795280000|2022-02-02 09:48:00|32.01|30.01|32.01|30.01|32.07|30.07|32.01|30.01|0
1643795290000|2022-02-02 09:48:10|32.07|30.07|32.13|30.13|32.13|30.13|32.07|30.07|0
1643795300000|2022-02-02 09:48:20|32.07|30.07|32.25|30.25|32.25|30.25|32.07|30.07|0
1643795310000|2022-02-02 09:48:30|32.19|30.19|32.25|30.25|32.25|30.25|32.19|30.19|0
1643795320000|2022-02-02 09:48:40|32.22|30.22|32.25|30.25|32.25|30.25|32.19|30.19|0
1643795330000|2022-02-02 09:48:50|32.22|30.22|32.22|30.22|32.25|30.25|32.22|30.22|0
1643795340000|2022-02-02 09:49:00|32.25|30.25|32.3|30.3|32.3|30.3|32.22|30.22|0
1643795350000|2022-02-02 09:49:10|32.36|30.36|32.3|30.3|32.36|30.36|32.3|30.3|0
1643795360000|2022-02-02 09:49:20|32.25|30.25|32.27|30.27|32.27|30.27|32.25|30.25|0
1643795370000|2022-02-02 09:49:30|32.36|30.36|32.3|30.3|32.36|30.36|32.3|30.3|0
1643795380000|2022-02-02 09:49:40|32.36|30.36|32.77|30.77|32.77|30.77|32.36|30.36|0
1643795390000|2022-02-02 09:49:50|32.83|30.83|32.86|30.86|32.86|30.86|32.77|30.77|0
1643795400000|2022-02-02 09:50:00|32.77|30.77|32.95|30.95|32.95|30.95|32.77|30.77|0
1643795410000|2022-02-02 09:50:10|32.89|30.89|32.95|30.95|32.95|30.95|32.89|30.89|0
1643795420000|2022-02-02 09:50:20|33.01|31.01|33.07|31.07|33.07|31.07|33.01|31.01|0
1643795430000|2022-02-02 09:50:30|33.04|31.04|33.07|31.07|33.07|31.07|33.04|31.04|0
1643795440000|2022-02-02 09:50:40|33.1|31.1|33.07|31.07|33.13|31.13|33.07|31.07|0
1643795450000|2022-02-02 09:50:50|33.13|31.13|33.07|31.07|33.13|31.13|33.07|31.07|0
1643795460000|2022-02-02 09:51:00|33.01|31.01|32.95|30.95|33.04|31.04|32.95|30.95|0
1643795470000|2022-02-02 09:51:10|33.01|31.01|33.01|31.01|33.01|31.01|33.01|31.01|0
1643795480000|2022-02-02 09:51:20|33.07|31.07|33.01|31.01|33.07|31.07|33.01|31.01|0
1643795490000|2022-02-02 09:51:30|32.89|30.89|32.89|30.89|32.89|30.89|32.89|30.89|0
1643795500000|2022-02-02 09:51:40|32.95|30.95|32.95|30.95|32.95|30.95|32.95|30.95|0
1643795510000|2022-02-02 09:51:50|32.92|30.92|32.95|30.95|32.95|30.95|32.92|30.92|0
1643795520000|2022-02-02 09:52:00|33.01|31.01|32.89|30.89|33.01|31.01|32.89|30.89|0
1643795530000|2022-02-02 09:52:10|32.83|30.83|32.89|30.89|32.89|30.89|32.83|30.83|0
1643795540000|2022-02-02 09:52:20|32.83|30.83|32.89|30.89|32.89|30.89|32.83|30.83|0
1643795550000|2022-02-02 09:52:30|32.83|30.83|32.89|30.89|32.89|30.89|32.83|30.83|0
1643795560000|2022-02-02 09:52:40|32.83|30.83|32.83|30.83|32.83|30.83|32.83|30.83|0
1643795570000|2022-02-02 09:52:50|32.89|30.89|32.89|30.89|32.89|30.89|32.83|30.83|0
1643795580000|2022-02-02 09:53:00|32.77|30.77|32.83|30.83|32.83|30.83|32.77|30.77|0
1643795590000|2022-02-02 09:53:10|32.8|30.8|32.83|30.83|32.83|30.83|32.77|30.77|0
1643795600000|2022-02-02 09:53:20|32.77|30.77|32.83|30.83|32.83|30.83|32.77|30.77|0
1643795610000|2022-02-02 09:53:30|32.77|30.77|32.83|30.83|32.83|30.83|32.77|30.77|0
1643795620000|2022-02-02 09:53:40|32.86|30.86|32.86|30.86|32.86|30.86|32.83|30.83|0
1643795630000|2022-02-02 09:53:50|32.83|30.83|32.77|30.77|32.83|30.83|32.77|30.77|0
1643795640000|2022-02-02 09:54:00|32.86|30.86|32.83|30.83|32.86|30.86|32.77|30.77|0
1643795650000|2022-02-02 09:54:10|32.77|30.77|32.77|30.77|32.77|30.77|32.77|30.77|0
1643795660000|2022-02-02 09:54:20|32.95|30.95|32.89|30.89|32.95|30.95|32.83|30.83|0
1643795680000|2022-02-02 09:54:40|32.83|30.83|33.07|31.07|33.07|31.07|32.83|30.83|0
1643795690000|2022-02-02 09:54:50|33.13|31.13|33.19|31.19|33.19|31.19|33.13|31.13|0
1643795700000|2022-02-02 09:55:00|33.16|31.16|33.25|31.25|33.25|31.25|33.13|31.13|0
1643795710000|2022-02-02 09:55:10|33.31|31.31|33.31|31.31|33.37|31.37|33.31|31.31|0
1643795720000|2022-02-02 09:55:20|33.27|31.27|33.19|31.19|33.27|31.27|33.19|31.19|0
1643795730000|2022-02-02 09:55:30|33.07|31.07|33.13|31.13|33.13|31.13|33.07|31.07|0
1643795740000|2022-02-02 09:55:40|33.19|31.19|33.13|31.13|33.19|31.19|33.13|31.13|0
1643795750000|2022-02-02 09:55:50|33.19|31.19|33.19|31.19|33.19|31.19|33.19|31.19|0
1643795760000|2022-02-02 09:56:00|33.13|31.13|33.13|31.13|33.19|31.19|33.13|31.13|0
1643795770000|2022-02-02 09:56:10|33.07|31.07|33.13|31.13|33.13|31.13|33.07|31.07|0
1643795780000|2022-02-02 09:56:20|33.19|31.19|33.19|31.19|33.19|31.19|33.19|31.19|0
1643795790000|2022-02-02 09:56:30|33.13|31.13|33.19|31.19|33.25|31.25|33.13|31.13|0
1643795800000|2022-02-02 09:56:40|33.21|31.21|33.21|31.21|33.21|31.21|33.19|31.19|0
1643795810000|2022-02-02 09:56:50|33.19|31.19|33.15|31.15|33.21|31.21|33.15|31.15|0
1643795820000|2022-02-02 09:57:00|33.19|31.19|33.19|31.19|33.21|31.21|33.19|31.19|0
1643795830000|2022-02-02 09:57:10|33.25|31.25|33.24|31.24|33.25|31.25|33.24|31.24|0
1643795840000|2022-02-02 09:57:20|33.3|31.3|33.48|31.48|33.48|31.48|33.3|31.3|0
1643795850000|2022-02-02 09:57:30|33.42|31.42|33.45|31.45|33.45|31.45|33.42|31.42|0
1643795860000|2022-02-02 09:57:40|33.48|31.48|33.36|31.36|33.48|31.48|33.36|31.36|0
1643795870000|2022-02-02 09:57:50|33.33|31.33|33.36|31.36|33.36|31.36|33.33|31.33|0
1643795880000|2022-02-02 09:58:00|33.42|31.42|33.54|31.54|33.54|31.54|33.42|31.42|0
1643795890000|2022-02-02 09:58:10|33.48|31.48|33.48|31.48|33.54|31.54|33.48|31.48|0
1643795900000|2022-02-02 09:58:20|33.42|31.42|33.42|31.42|33.42|31.42|33.42|31.42|0
1643795910000|2022-02-02 09:58:30|33.48|31.48|33.48|31.48|33.48|31.48|33.42|31.42|0
1643795920000|2022-02-02 09:58:40|33.54|31.54|33.48|31.48|33.54|31.54|33.45|31.45|0
1643795940000|2022-02-02 09:59:00|33.51|31.51|33.48|31.48|33.51|31.51|33.48|31.48|0
1643795950000|2022-02-02 09:59:10|33.54|31.54|33.51|31.51|33.54|31.54|33.51|31.51|0
1643795960000|2022-02-02 09:59:20|33.48|31.48|33.42|31.42|33.48|31.48|33.42|31.42|0
1643795970000|2022-02-02 09:59:30|33.39|31.39|33.36|31.36|33.42|31.42|33.36|31.36|0
1643795980000|2022-02-02 09:59:40|33.3|31.3|33.18|31.18|33.3|31.3|33.18|31.18|0
1643795990000|2022-02-02 09:59:50|33.24|31.24|33.18|31.18|33.24|31.24|33.18|31.18|0
1643796000000|2022-02-02 10:00:00|33.24|31.24|33.15|31.15|33.24|31.24|33.12|31.12|0
1643796010000|2022-02-02 10:00:10|33.09|31.09|32.95|30.95|33.09|31.09|32.89|30.89|0
1643796020000|2022-02-02 10:00:20|32.89|30.89|32.95|30.95|32.95|30.95|32.89|30.89|0
1643796030000|2022-02-02 10:00:30|32.89|30.89|32.83|30.83|32.89|30.89|32.83|30.83|0
1643796040000|2022-02-02 10:00:40|32.95|30.95|32.89|30.89|32.95|30.95|32.89|30.89|0
1643796050000|2022-02-02 10:00:50|32.83|30.83|32.83|30.83|32.83|30.83|32.77|30.77|0
1643796060000|2022-02-02 10:01:00|32.89|30.89|32.83|30.83|32.89|30.89|32.83|30.83|0
1643796070000|2022-02-02 10:01:10|32.77|30.77|32.83|30.83|32.83|30.83|32.77|30.77|0
1643796080000|2022-02-02 10:01:20|32.77|30.77|32.83|30.83|32.83|30.83|32.77|30.77|0
1643796090000|2022-02-02 10:01:30|32.85|30.85|32.89|30.89|32.89|30.89|32.85|30.85|0
1643796100000|2022-02-02 10:01:40|32.83|30.83|32.77|30.77|32.83|30.83|32.77|30.77|0
1643796110000|2022-02-02 10:01:50|32.71|30.71|32.74|30.74|32.77|30.77|32.71|30.71|0
1643796120000|2022-02-02 10:02:00|32.77|30.77|32.77|30.77|32.83|30.83|32.77|30.77|0
1643796130000|2022-02-02 10:02:10|32.8|30.8|32.77|30.77|32.83|30.83|32.77|30.77|0
1643796140000|2022-02-02 10:02:20|32.71|30.71|32.77|30.77|32.77|30.77|32.71|30.71|0
1643796150000|2022-02-02 10:02:30|32.71|30.71|32.71|30.71|32.71|30.71|32.71|30.71|0
1643796160000|2022-02-02 10:02:40|32.74|30.74|32.71|30.71|32.77|30.77|32.71|30.71|0
1643796170000|2022-02-02 10:02:50|32.77|30.77|32.83|30.83|32.83|30.83|32.77|30.77|0
1643796180000|2022-02-02 10:03:00|32.77|30.77|32.77|30.77|32.77|30.77|32.77|30.77|0
1643796190000|2022-02-02 10:03:10|32.83|30.83|32.85|30.85|32.85|30.85|32.83|30.83|0
1643796200000|2022-02-02 10:03:20|32.83|30.83|32.83|30.83|32.83|30.83|32.83|30.83|0
1643796210000|2022-02-02 10:03:30|32.77|30.77|32.83|30.83|32.83|30.83|32.77|30.77|0
1643796220000|2022-02-02 10:03:40|32.94|30.94|32.94|30.94|32.94|30.94|32.94|30.94|0
1643796230000|2022-02-02 10:03:50|33|31|32.94|30.94|33|31|32.94|30.94|0
1643796250000|2022-02-02 10:04:10|32.88|30.88|32.94|30.94|32.94|30.94|32.88|30.88|0
1643796260000|2022-02-02 10:04:20|32.88|30.88|32.94|30.94|32.94|30.94|32.88|30.88|0
1643796280000|2022-02-02 10:04:40|32.88|30.88|32.88|30.88|32.94|30.94|32.88|30.88|0
1643796300000|2022-02-02 10:05:00|33.18|31.18|33.24|31.24|33.24|31.24|33.18|31.18|0
1643796310000|2022-02-02 10:05:10|33.21|31.21|33.18|31.18|33.21|31.21|33.18|31.18|0
1643796320000|2022-02-02 10:05:20|33.15|31.15|33.06|31.06|33.15|31.15|33.06|31.06|0
1643796330000|2022-02-02 10:05:30|33.18|31.18|33.12|31.12|33.18|31.18|33.12|31.12|0
1643796340000|2022-02-02 10:05:40|33.06|31.06|33.06|31.06|33.06|31.06|33.06|31.06|0
1643796350000|2022-02-02 10:05:50|33|31|33|31|33|31|33|31|0
1643796370000|2022-02-02 10:06:10|32.94|30.94|32.71|30.71|32.94|30.94|32.71|30.71|0
1643796390000|2022-02-02 10:06:30|32.65|30.65|32.65|30.65|32.65|30.65|32.65|30.65|0
1643796400000|2022-02-02 10:06:40|32.71|30.71|32.76|30.76|32.82|30.82|32.71|30.71|0
1643796410000|2022-02-02 10:06:50|32.79|30.79|32.82|30.82|32.82|30.82|32.76|30.76|0
1643796420000|2022-02-02 10:07:00|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1643796430000|2022-02-02 10:07:10|32.94|30.94|32.88|30.88|32.94|30.94|32.88|30.88|0
1643796440000|2022-02-02 10:07:20|32.82|30.82|32.73|30.73|32.82|30.82|32.7|30.7|0
1643796450000|2022-02-02 10:07:30|32.76|30.76|32.76|30.76|32.76|30.76|32.76|30.76|0
1643796460000|2022-02-02 10:07:40|32.73|30.73|32.76|30.76|32.76|30.76|32.7|30.7|0
1643796470000|2022-02-02 10:07:50|32.82|30.82|32.76|30.76|32.82|30.82|32.76|30.76|0
1643796490000|2022-02-02 10:08:10|32.7|30.7|32.76|30.76|32.76|30.76|32.7|30.7|0
1643796500000|2022-02-02 10:08:20|32.73|30.73|32.76|30.76|32.76|30.76|32.73|30.73|0
1643796510000|2022-02-02 10:08:30|32.7|30.7|32.7|30.7|32.7|30.7|32.7|30.7|0
1643796520000|2022-02-02 10:08:40|32.65|30.65|32.61|30.61|32.65|30.65|32.61|30.61|0
1643796530000|2022-02-02 10:08:50|32.59|30.59|32.59|30.59|32.59|30.59|32.59|30.59|0
1643796540000|2022-02-02 10:09:00|32.53|30.53|32.53|30.53|32.53|30.53|32.53|30.53|0
1643796550000|2022-02-02 10:09:10|32.59|30.59|32.59|30.59|32.59|30.59|32.59|30.59|0
1643796560000|2022-02-02 10:09:20|32.5|30.5|32.47|30.47|32.53|30.53|32.47|30.47|0
1643796570000|2022-02-02 10:09:30|32.41|30.41|32.35|30.35|32.41|30.41|32.29|30.29|0
1643796590000|2022-02-02 10:09:50|32.29|30.29|32.35|30.35|32.35|30.35|32.29|30.29|0
1643796600000|2022-02-02 10:10:00|32.29|30.29|32.29|30.29|32.29|30.29|32.29|30.29|0
1643796610000|2022-02-02 10:10:10|32.23|30.23|32.29|30.29|32.29|30.29|32.23|30.23|0
1643796620000|2022-02-02 10:10:20|32.23|30.23|32.29|30.29|32.35|30.35|32.23|30.23|0
1643796630000|2022-02-02 10:10:30|32.23|30.23|32.23|30.23|32.29|30.29|32.23|30.23|0
1643796640000|2022-02-02 10:10:40|32.26|30.26|32.29|30.29|32.29|30.29|32.23|30.23|0
1643796650000|2022-02-02 10:10:50|32.23|30.23|32.23|30.23|32.29|30.29|32.23|30.23|0
1643796660000|2022-02-02 10:11:00|32.35|30.35|32.35|30.35|32.35|30.35|32.29|30.29|0
1643796670000|2022-02-02 10:11:10|32.29|30.29|32.35|30.35|32.41|30.41|32.29|30.29|0
1643796680000|2022-02-02 10:11:20|32.29|30.29|32.32|30.32|32.32|30.32|32.29|30.29|0
1643796690000|2022-02-02 10:11:30|32.38|30.38|32.76|30.76|32.76|30.76|32.35|30.35|0
1643796700000|2022-02-02 10:11:40|32.7|30.7|32.76|30.76|32.76|30.76|32.7|30.7|0
1643796710000|2022-02-02 10:11:50|32.7|30.7|32.7|30.7|32.7|30.7|32.7|30.7|0
1643796720000|2022-02-02 10:12:00|32.64|30.64|32.53|30.53|32.64|30.64|32.53|30.53|0
1643796730000|2022-02-02 10:12:10|32.58|30.58|32.58|30.58|32.58|30.58|32.58|30.58|0
1643796740000|2022-02-02 10:12:20|32.61|30.61|32.7|30.7|32.7|30.7|32.58|30.58|0
1643796750000|2022-02-02 10:12:30|32.64|30.64|32.64|30.64|32.64|30.64|32.64|30.64|0
1643796760000|2022-02-02 10:12:40|32.67|30.67|32.64|30.64|32.7|30.7|32.64|30.64|0
1643796770000|2022-02-02 10:12:50|32.58|30.58|32.64|30.64|32.64|30.64|32.58|30.58|0
1643796780000|2022-02-02 10:13:00|32.58|30.58|32.58|30.58|32.58|30.58|32.58|30.58|0
1643796790000|2022-02-02 10:13:10|32.64|30.64|32.47|30.47|32.64|30.64|32.47|30.47|0
1643796800000|2022-02-02 10:13:20|32.52|30.52|32.52|30.52|32.52|30.52|32.52|30.52|0
1643796810000|2022-02-02 10:13:30|32.58|30.58|32.58|30.58|32.58|30.58|32.55|30.55|0
1643796820000|2022-02-02 10:13:40|32.64|30.64|32.76|30.76|32.76|30.76|32.64|30.64|0
1643796830000|2022-02-02 10:13:50|32.73|30.73|32.64|30.64|32.73|30.73|32.64|30.64|0
1643796840000|2022-02-02 10:14:00|32.7|30.7|32.76|30.76|32.76|30.76|32.7|30.7|0
1643796860000|2022-02-02 10:14:20|32.82|30.82|32.82|30.82|32.82|30.82|32.76|30.76|0
1643796870000|2022-02-02 10:14:30|32.76|30.76|32.76|30.76|32.76|30.76|32.76|30.76|0
1643796880000|2022-02-02 10:14:40|32.82|30.82|32.7|30.7|32.82|30.82|32.7|30.7|0
1643796890000|2022-02-02 10:14:50|32.76|30.76|32.82|30.82|32.82|30.82|32.76|30.76|0
1643796900000|2022-02-02 10:15:00|32.88|30.88|32.88|30.88|32.94|30.94|32.88|30.88|0
1643796910000|2022-02-02 10:15:10|32.82|30.82|32.82|30.82|32.82|30.82|32.82|30.82|0
1643796920000|2022-02-02 10:15:20|32.73|30.73|32.82|30.82|32.82|30.82|32.73|30.73|0
1643796930000|2022-02-02 10:15:30|32.76|30.76|32.85|30.85|32.85|30.85|32.76|30.76|0
1643796940000|2022-02-02 10:15:40|32.82|30.82|32.76|30.76|32.82|30.82|32.76|30.76|0
1643796950000|2022-02-02 10:15:50|32.7|30.7|32.58|30.58|32.7|30.7|32.58|30.58|0
1643796960000|2022-02-02 10:16:00|32.52|30.52|32.52|30.52|32.52|30.52|32.46|30.46|0
1643796970000|2022-02-02 10:16:10|32.58|30.58|32.7|30.7|32.7|30.7|32.58|30.58|0
1643796980000|2022-02-02 10:16:20|32.64|30.64|32.7|30.7|32.7|30.7|32.61|30.61|0
1643796990000|2022-02-02 10:16:30|32.64|30.64|32.64|30.64|32.64|30.64|32.58|30.58|0
1643797000000|2022-02-02 10:16:40|32.61|30.61|32.58|30.58|32.61|30.61|32.58|30.58|0
1643797010000|2022-02-02 10:16:50|32.64|30.64|32.58|30.58|32.64|30.64|32.58|30.58|0
1643797020000|2022-02-02 10:17:00|32.64|30.64|32.58|30.58|32.64|30.64|32.58|30.58|0
1643797030000|2022-02-02 10:17:10|32.52|30.52|32.52|30.52|32.52|30.52|32.46|30.46|0
1643797040000|2022-02-02 10:17:20|32.58|30.58|32.58|30.58|32.58|30.58|32.58|30.58|0
1643797050000|2022-02-02 10:17:30|32.61|30.61|32.61|30.61|32.61|30.61|32.61|30.61|0
1643797060000|2022-02-02 10:17:40|32.64|30.64|32.76|30.76|32.76|30.76|32.64|30.64|0
1643797070000|2022-02-02 10:17:50|32.82|30.82|32.82|30.82|32.88|30.88|32.82|30.82|0
1643797080000|2022-02-02 10:18:00|32.76|30.76|32.82|30.82|32.85|30.85|32.76|30.76|0
1643797090000|2022-02-02 10:18:10|32.79|30.79|32.88|30.88|32.88|30.88|32.79|30.79|0
1643797100000|2022-02-02 10:18:20|32.99|30.99|32.94|30.94|33.05|31.05|32.94|30.94|0
1643797110000|2022-02-02 10:18:30|32.9|30.9|32.88|30.88|32.96|30.96|32.88|30.88|0
1643797120000|2022-02-02 10:18:40|32.79|30.79|32.7|30.7|32.79|30.79|32.7|30.7|0
1643797130000|2022-02-02 10:18:50|32.64|30.64|32.7|30.7|32.7|30.7|32.52|30.52|0
1643797140000|2022-02-02 10:19:00|32.64|30.64|32.55|30.55|32.64|30.64|32.55|30.55|0
1643797150000|2022-02-02 10:19:10|32.49|30.49|32.52|30.52|32.52|30.52|32.49|30.49|0
1643797160000|2022-02-02 10:19:20|32.58|30.58|32.64|30.64|32.64|30.64|32.58|30.58|0
1643797170000|2022-02-02 10:19:30|32.58|30.58|32.64|30.64|32.64|30.64|32.58|30.58|0
1643797180000|2022-02-02 10:19:40|32.58|30.58|32.58|30.58|32.58|30.58|32.55|30.55|0
1643797190000|2022-02-02 10:19:50|32.64|30.64|32.64|30.64|32.64|30.64|32.61|30.61|0
1643797200000|2022-02-02 10:20:00|32.58|30.58|32.52|30.52|32.58|30.58|32.52|30.52|0
1643797210000|2022-02-02 10:20:10|32.58|30.58|32.52|30.52|32.58|30.58|32.52|30.52|0
1643797220000|2022-02-02 10:20:20|32.4|30.4|32.52|30.52|32.52|30.52|32.4|30.4|0
1643797230000|2022-02-02 10:20:30|32.49|30.49|32.52|30.52|32.52|30.52|32.46|30.46|0
1643797240000|2022-02-02 10:20:40|32.46|30.46|32.46|30.46|32.46|30.46|32.46|30.46|0
1643797250000|2022-02-02 10:20:50|32.49|30.49|32.46|30.46|32.49|30.49|32.46|30.46|0
1643797260000|2022-02-02 10:21:00|32.52|30.52|32.46|30.46|32.52|30.52|32.46|30.46|0
1643797270000|2022-02-02 10:21:10|32.52|30.52|32.49|30.49|32.52|30.52|32.46|30.46|0
1643797280000|2022-02-02 10:21:20|32.46|30.46|32.46|30.46|32.46|30.46|32.46|30.46|0
1643797290000|2022-02-02 10:21:30|32.52|30.52|32.46|30.46|32.58|30.58|32.46|30.46|0
1643797300000|2022-02-02 10:21:40|32.4|30.4|32.4|30.4|32.4|30.4|32.4|30.4|0
1643797320000|2022-02-02 10:22:00|32.34|30.34|32.29|30.29|32.34|30.34|32.29|30.29|0
1643797330000|2022-02-02 10:22:10|32.31|30.31|32.29|30.29|32.31|30.31|32.29|30.29|0
1643797340000|2022-02-02 10:22:20|32.31|30.31|32.34|30.34|32.34|30.34|32.29|30.29|0
1643797350000|2022-02-02 10:22:30|32.29|30.29|32.23|30.23|32.29|30.29|32.23|30.23|0
1643797360000|2022-02-02 10:22:40|32.17|30.17|32.29|30.29|32.29|30.29|32.17|30.17|0
1643797370000|2022-02-02 10:22:50|32.34|30.34|32.29|30.29|32.34|30.34|32.29|30.29|0
1643797380000|2022-02-02 10:23:00|32.34|30.34|32.29|30.29|32.34|30.34|32.29|30.29|0
1643797390000|2022-02-02 10:23:10|32.31|30.31|32.34|30.34|32.34|30.34|32.29|30.29|0
1643797400000|2022-02-02 10:23:20|32.4|30.4|32.43|30.43|32.43|30.43|32.4|30.4|0
1643797410000|2022-02-02 10:23:30|32.46|30.46|32.64|30.64|32.64|30.64|32.46|30.46|0
1643797420000|2022-02-02 10:23:40|32.58|30.58|32.64|30.64|32.64|30.64|32.58|30.58|0
1643797430000|2022-02-02 10:23:50|32.7|30.7|32.64|30.64|32.7|30.7|32.64|30.64|0
1643797450000|2022-02-02 10:24:10|32.7|30.7|32.7|30.7|32.7|30.7|32.64|30.64|0
1643797460000|2022-02-02 10:24:20|32.64|30.64|32.64|30.64|32.66|30.66|32.64|30.64|0
1643797470000|2022-02-02 10:24:30|32.66|30.66|32.64|30.64|32.66|30.66|32.64|30.64|0
1643797490000|2022-02-02 10:24:50|32.7|30.7|32.64|30.64|32.7|30.7|32.64|30.64|0
1643797500000|2022-02-02 10:25:00|32.52|30.52|32.52|30.52|32.52|30.52|32.52|30.52|0
1643797510000|2022-02-02 10:25:10|32.46|30.46|32.46|30.46|32.46|30.46|32.4|30.4|0
1643797520000|2022-02-02 10:25:20|32.52|30.52|32.55|30.55|32.55|30.55|32.52|30.52|0
1643797530000|2022-02-02 10:25:30|32.58|30.58|32.61|30.61|32.61|30.61|32.58|30.58|0
1643797540000|2022-02-02 10:25:40|32.58|30.58|32.64|30.64|32.64|30.64|32.58|30.58|0
1643797550000|2022-02-02 10:25:50|32.58|30.58|32.58|30.58|32.64|30.64|32.58|30.58|0
1643797560000|2022-02-02 10:26:00|32.64|30.64|32.6|30.6|32.64|30.64|32.58|30.58|0
1643797570000|2022-02-02 10:26:10|32.58|30.58|32.64|30.64|32.64|30.64|32.58|30.58|0
1643797580000|2022-02-02 10:26:20|32.58|30.58|32.6|30.6|32.6|30.6|32.58|30.58|0
1643797590000|2022-02-02 10:26:30|32.64|30.64|32.58|30.58|32.64|30.64|32.58|30.58|0
1643797610000|2022-02-02 10:26:50|32.63|30.63|32.75|30.75|32.75|30.75|32.63|30.63|0
1643797620000|2022-02-02 10:27:00|32.69|30.69|32.58|30.58|32.69|30.69|32.58|30.58|0
1643797640000|2022-02-02 10:27:20|32.63|30.63|32.58|30.58|32.63|30.63|32.58|30.58|0
1643797650000|2022-02-02 10:27:30|32.52|30.52|32.52|30.52|32.52|30.52|32.52|30.52|0
1643797660000|2022-02-02 10:27:40|32.58|30.58|32.58|30.58|32.6|30.6|32.58|30.58|0
1643797680000|2022-02-02 10:28:00|32.52|30.52|32.46|30.46|32.52|30.52|32.43|30.43|0
1643797690000|2022-02-02 10:28:10|32.52|30.52|32.52|30.52|32.54|30.54|32.52|30.52|0
1643797700000|2022-02-02 10:28:20|32.46|30.46|32.46|30.46|32.46|30.46|32.46|30.46|0
1643797710000|2022-02-02 10:28:30|32.52|30.52|32.52|30.52|32.52|30.52|32.52|30.52|0
1643797720000|2022-02-02 10:28:40|32.54|30.54|32.57|30.57|32.57|30.57|32.52|30.52|0
1643797730000|2022-02-02 10:28:50|32.54|30.54|32.57|30.57|32.57|30.57|32.54|30.54|0
1643797740000|2022-02-02 10:29:00|32.54|30.54|32.52|30.52|32.54|30.54|32.49|30.49|0
1643797750000|2022-02-02 10:29:10|32.46|30.46|32.4|30.4|32.46|30.46|32.4|30.4|0
1643797760000|2022-02-02 10:29:20|32.34|30.34|32.52|30.52|32.52|30.52|32.34|30.34|0
1643797770000|2022-02-02 10:29:30|32.54|30.54|32.57|30.57|32.57|30.57|32.54|30.54|0
1643797780000|2022-02-02 10:29:40|32.69|30.69|32.52|30.52|32.69|30.69|32.52|30.52|0
1643797790000|2022-02-02 10:29:50|32.54|30.54|32.57|30.57|32.57|30.57|32.52|30.52|0
1643797800000|2022-02-02 10:30:00|32.54|30.54|32.52|30.52|32.54|30.54|32.46|30.46|0
1643797810000|2022-02-02 10:30:10|32.57|30.57|32.54|30.54|32.57|30.57|32.54|30.54|0
1643797820000|2022-02-02 10:30:20|32.57|30.57|32.81|30.81|32.81|30.81|32.57|30.57|0
1643797830000|2022-02-02 10:30:30|32.84|30.84|32.87|30.87|32.87|30.87|32.81|30.81|0
1643797840000|2022-02-02 10:30:40|32.84|30.84|32.75|30.75|32.84|30.84|32.75|30.75|0
1643797850000|2022-02-02 10:30:50|32.81|30.81|32.81|30.81|32.81|30.81|32.75|30.75|0
1643797860000|2022-02-02 10:31:00|32.87|30.87|32.87|30.87|32.87|30.87|32.84|30.84|0
1643797870000|2022-02-02 10:31:10|32.9|30.9|32.93|30.93|32.93|30.93|32.9|30.9|0
1643797880000|2022-02-02 10:31:20|32.87|30.87|32.93|30.93|32.93|30.93|32.87|30.87|0
1643797890000|2022-02-02 10:31:30|32.9|30.9|32.87|30.87|32.9|30.9|32.87|30.87|0
1643797900000|2022-02-02 10:31:40|32.93|30.93|32.99|30.99|32.99|30.99|32.93|30.93|0
1643797910000|2022-02-02 10:31:50|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1643797920000|2022-02-02 10:32:00|32.96|30.96|32.93|30.93|32.96|30.96|32.93|30.93|0
1643797930000|2022-02-02 10:32:10|32.87|30.87|32.87|30.87|32.87|30.87|32.87|30.87|0
1643797940000|2022-02-02 10:32:20|32.84|30.84|32.9|30.9|32.9|30.9|32.84|30.84|0
1643797950000|2022-02-02 10:32:30|32.87|30.87|32.93|30.93|32.93|30.93|32.87|30.87|0
1643797960000|2022-02-02 10:32:40|33.05|31.05|33.05|31.05|33.05|31.05|33.05|31.05|0
1643797970000|2022-02-02 10:32:50|32.99|30.99|33.01|31.01|33.01|31.01|32.99|30.99|0
1643797980000|2022-02-02 10:33:00|32.99|30.99|32.99|30.99|33.05|31.05|32.99|30.99|0
1643797990000|2022-02-02 10:33:10|33.05|31.05|32.99|30.99|33.05|31.05|32.99|30.99|0
1643798000000|2022-02-02 10:33:20|32.93|30.93|32.87|30.87|32.99|30.99|32.87|30.87|0
1643798010000|2022-02-02 10:33:30|32.9|30.9|32.87|30.87|32.93|30.93|32.87|30.87|0
1643798020000|2022-02-02 10:33:40|32.81|30.81|32.84|30.84|32.87|30.87|32.81|30.81|0
1643798030000|2022-02-02 10:33:50|32.9|30.9|32.87|30.87|32.93|30.93|32.87|30.87|0
1643798040000|2022-02-02 10:34:00|32.93|30.93|32.87|30.87|32.93|30.93|32.87|30.87|0
1643798060000|2022-02-02 10:34:20|32.81|30.81|32.75|30.75|32.81|30.81|32.75|30.75|0
1643798080000|2022-02-02 10:34:40|32.78|30.78|32.78|30.78|32.78|30.78|32.78|30.78|0
1643798090000|2022-02-02 10:34:50|32.81|30.81|32.81|30.81|32.81|30.81|32.81|30.81|0
1643798100000|2022-02-02 10:35:00|32.75|30.75|32.72|30.72|32.75|30.75|32.72|30.72|0
1643798110000|2022-02-02 10:35:10|32.75|30.75|32.93|30.93|32.93|30.93|32.75|30.75|0
1643798120000|2022-02-02 10:35:20|33.1|31.1|33.1|31.1|33.1|31.1|33.04|31.04|0
1643798130000|2022-02-02 10:35:30|33.16|31.16|33.1|31.1|33.16|31.16|33.1|31.1|0
1643798140000|2022-02-02 10:35:40|33.04|31.04|32.98|30.98|33.04|31.04|32.98|30.98|0
1643798150000|2022-02-02 10:35:50|33.04|31.04|32.98|30.98|33.04|31.04|32.93|30.93|0
1643798160000|2022-02-02 10:36:00|32.95|30.95|32.93|30.93|32.98|30.98|32.93|30.93|0
1643798170000|2022-02-02 10:36:10|32.87|30.87|32.87|30.87|32.87|30.87|32.87|30.87|0
1643798180000|2022-02-02 10:36:20|32.98|30.98|33.07|31.07|33.07|31.07|32.98|30.98|0
1643798190000|2022-02-02 10:36:30|33.04|31.04|33.04|31.04|33.04|31.04|33.04|31.04|0
1643798200000|2022-02-02 10:36:40|32.92|30.92|32.81|30.81|32.95|30.95|32.81|30.81|0
1643798210000|2022-02-02 10:36:50|32.75|30.75|32.69|30.69|32.75|30.75|32.69|30.69|0
1643798220000|2022-02-02 10:37:00|32.63|30.63|32.57|30.57|32.63|30.63|32.51|30.51|0
1643798230000|2022-02-02 10:37:10|32.63|30.63|32.45|30.45|32.63|30.63|32.42|30.42|0
1643798240000|2022-02-02 10:37:20|32.39|30.39|32.51|30.51|32.51|30.51|32.39|30.39|0
1643798250000|2022-02-02 10:37:30|32.57|30.57|32.63|30.63|32.63|30.63|32.51|30.51|0
1643798260000|2022-02-02 10:37:40|32.66|30.66|32.72|30.72|32.72|30.72|32.66|30.66|0
1643798270000|2022-02-02 10:37:50|32.75|30.75|32.69|30.69|32.75|30.75|32.69|30.69|0
1643798280000|2022-02-02 10:38:00|32.75|30.75|32.66|30.66|32.75|30.75|32.66|30.66|0
1643798290000|2022-02-02 10:38:10|32.69|30.69|32.69|30.69|32.75|30.75|32.69|30.69|0
1643798300000|2022-02-02 10:38:20|32.75|30.75|32.77|30.77|32.77|30.77|32.75|30.75|0
1643798310000|2022-02-02 10:38:30|32.75|30.75|32.89|30.89|32.92|30.92|32.75|30.75|0
1643798320000|2022-02-02 10:38:40|32.86|30.86|32.92|30.92|32.92|30.92|32.86|30.86|0
1643798330000|2022-02-02 10:38:50|32.83|30.83|32.81|30.81|32.83|30.83|32.81|30.81|0
1643798340000|2022-02-02 10:39:00|32.83|30.83|32.83|30.83|32.83|30.83|32.83|30.83|0
1643798350000|2022-02-02 10:39:10|32.86|30.86|32.92|30.92|32.92|30.92|32.86|30.86|0
1643798360000|2022-02-02 10:39:20|32.95|30.95|32.89|30.89|32.95|30.95|32.89|30.89|0
1643798370000|2022-02-02 10:39:30|32.86|30.86|32.89|30.89|32.89|30.89|32.86|30.86|0
1643798380000|2022-02-02 10:39:40|32.86|30.86|32.86|30.86|32.89|30.89|32.86|30.86|0
1643798390000|2022-02-02 10:39:50|32.92|30.92|32.92|30.92|32.92|30.92|32.92|30.92|0
1643798400000|2022-02-02 10:40:00|32.8|30.8|32.83|30.83|32.86|30.86|32.8|30.8|0
1643798410000|2022-02-02 10:40:10|32.8|30.8|32.92|30.92|32.92|30.92|32.8|30.8|0
1643798420000|2022-02-02 10:40:20|32.86|30.86|32.92|30.92|32.92|30.92|32.86|30.86|0
1643798430000|2022-02-02 10:40:30|32.95|30.95|32.98|30.98|32.98|30.98|32.95|30.95|0
1643798440000|2022-02-02 10:40:40|32.92|30.92|33.01|31.01|33.01|31.01|32.92|30.92|0
1643798450000|2022-02-02 10:40:50|33.1|31.1|32.92|30.92|33.1|31.1|32.92|30.92|0
1643798460000|2022-02-02 10:41:00|32.98|30.98|32.86|30.86|32.98|30.98|32.86|30.86|0
1643798470000|2022-02-02 10:41:10|32.8|30.8|32.83|30.83|32.83|30.83|32.8|30.8|0
1643798480000|2022-02-02 10:41:20|32.74|30.74|32.69|30.69|32.74|30.74|32.69|30.69|0
1643798490000|2022-02-02 10:41:30|32.71|30.71|32.69|30.69|32.71|30.71|32.63|30.63|0
1643798500000|2022-02-02 10:41:40|32.51|30.51|32.51|30.51|32.51|30.51|32.51|30.51|0
1643798510000|2022-02-02 10:41:50|32.57|30.57|32.57|30.57|32.57|30.57|32.57|30.57|0
1643798520000|2022-02-02 10:42:00|32.54|30.54|32.57|30.57|32.57|30.57|32.54|30.54|0
1643798530000|2022-02-02 10:42:10|32.63|30.63|32.69|30.69|32.69|30.69|32.63|30.63|0
1643798540000|2022-02-02 10:42:20|32.74|30.74|32.74|30.74|32.74|30.74|32.69|30.69|0
1643798550000|2022-02-02 10:42:30|32.8|30.8|32.8|30.8|32.8|30.8|32.8|30.8|0
1643798560000|2022-02-02 10:42:40|32.74|30.74|32.74|30.74|32.74|30.74|32.74|30.74|0
1643798570000|2022-02-02 10:42:50|32.68|30.68|32.74|30.74|32.74|30.74|32.68|30.68|0
1643798580000|2022-02-02 10:43:00|32.68|30.68|32.63|30.63|32.68|30.68|32.63|30.63|0
1643798590000|2022-02-02 10:43:10|32.51|30.51|32.57|30.57|32.57|30.57|32.51|30.51|0
1643798600000|2022-02-02 10:43:20|32.45|30.45|32.45|30.45|32.45|30.45|32.45|30.45|0
1643798610000|2022-02-02 10:43:30|32.39|30.39|32.33|30.33|32.39|30.39|32.33|30.33|0
1643798620000|2022-02-02 10:43:40|32.39|30.39|32.39|30.39|32.39|30.39|32.39|30.39|0
1643798630000|2022-02-02 10:43:50|32.45|30.45|32.51|30.51|32.51|30.51|32.45|30.45|0
1643798640000|2022-02-02 10:44:00|32.57|30.57|32.54|30.54|32.57|30.57|32.54|30.54|0
1643798650000|2022-02-02 10:44:10|32.57|30.57|32.57|30.57|32.63|30.63|32.57|30.57|0
1643798660000|2022-02-02 10:44:20|32.51|30.51|32.51|30.51|32.51|30.51|32.51|30.51|0
1643798670000|2022-02-02 10:44:30|32.48|30.48|32.48|30.48|32.48|30.48|32.48|30.48|0
1643798680000|2022-02-02 10:44:40|32.57|30.57|32.57|30.57|32.57|30.57|32.51|30.51|0
1643798690000|2022-02-02 10:44:50|32.54|30.54|32.51|30.51|32.57|30.57|32.51|30.51|0
1643798700000|2022-02-02 10:45:00|32.57|30.57|32.39|30.39|32.57|30.57|32.39|30.39|0
1643798710000|2022-02-02 10:45:10|32.45|30.45|32.45|30.45|32.45|30.45|32.45|30.45|0
1643798720000|2022-02-02 10:45:20|32.51|30.51|32.57|30.57|32.57|30.57|32.51|30.51|0
1643798730000|2022-02-02 10:45:30|32.53|30.53|32.53|30.53|32.57|30.57|32.51|30.51|0
1643798740000|2022-02-02 10:45:40|32.51|30.51|32.45|30.45|32.51|30.51|32.45|30.45|0
1643798750000|2022-02-02 10:45:50|32.42|30.42|32.39|30.39|32.42|30.42|32.39|30.39|0
1643798760000|2022-02-02 10:46:00|32.42|30.42|32.21|30.21|32.45|30.45|32.21|30.21|0
1643798770000|2022-02-02 10:46:10|32.16|30.16|32.1|30.1|32.16|30.16|32.1|30.1|0
1643798780000|2022-02-02 10:46:20|32.13|30.13|32.07|30.07|32.13|30.13|32.07|30.07|0
1643798790000|2022-02-02 10:46:30|32.04|30.04|32.07|30.07|32.1|30.1|32.04|30.04|0
1643798800000|2022-02-02 10:46:40|32.04|30.04|32.07|30.07|32.07|30.07|31.98|29.98|0
1643798810000|2022-02-02 10:46:50|32.1|30.1|32.15|30.15|32.16|30.16|32.1|30.1|0
1643798820000|2022-02-02 10:47:00|32.12|30.12|32.1|30.1|32.21|30.21|32.1|30.1|0
1643798830000|2022-02-02 10:47:10|32.04|30.04|32.04|30.04|32.04|30.04|32.04|30.04|0
1643798840000|2022-02-02 10:47:20|32.1|30.1|32.04|30.04|32.1|30.1|32.04|30.04|0
1643798850000|2022-02-02 10:47:30|32.1|30.1|32.04|30.04|32.1|30.1|32.04|30.04|0
1643798860000|2022-02-02 10:47:40|31.98|29.98|32.04|30.04|32.04|30.04|31.95|29.95|0
1643798870000|2022-02-02 10:47:50|32.1|30.1|32.01|30.01|32.1|30.1|32.01|30.01|0
1643798880000|2022-02-02 10:48:00|32.04|30.04|32.21|30.21|32.21|30.21|31.98|29.98|0
1643798890000|2022-02-02 10:48:10|32.24|30.24|32.21|30.21|32.24|30.24|32.21|30.21|0
1643798900000|2022-02-02 10:48:20|32.15|30.15|32.27|30.27|32.27|30.27|32.15|30.15|0
1643798910000|2022-02-02 10:48:30|32.33|30.33|32.27|30.27|32.33|30.33|32.27|30.27|0
1643798920000|2022-02-02 10:48:40|32.21|30.21|32.1|30.1|32.21|30.21|32.07|30.07|0
1643798930000|2022-02-02 10:48:50|32.04|30.04|32.1|30.1|32.1|30.1|32.04|30.04|0
1643798940000|2022-02-02 10:49:00|32.07|30.07|32.1|30.1|32.1|30.1|32.07|30.07|0
1643798950000|2022-02-02 10:49:10|32.04|30.04|32.01|30.01|32.04|30.04|31.98|29.98|0
1643798960000|2022-02-02 10:49:20|32.04|30.04|32.1|30.1|32.12|30.12|32.04|30.04|0
1643798970000|2022-02-02 10:49:30|32.07|30.07|32.15|30.15|32.15|30.15|32.07|30.07|0
1643798980000|2022-02-02 10:49:40|32.1|30.1|32.15|30.15|32.15|30.15|32.1|30.1|0
1643798990000|2022-02-02 10:49:50|32.1|30.1|32.04|30.04|32.1|30.1|32.04|30.04|0
1643799000000|2022-02-02 10:50:00|32.1|30.1|32.15|30.15|32.15|30.15|32.1|30.1|0
1643799010000|2022-02-02 10:50:10|32.09|30.09|32.15|30.15|32.15|30.15|32.09|30.09|0
1643799020000|2022-02-02 10:50:20|32.21|30.21|32.21|30.21|32.24|30.24|32.21|30.21|0
1643799030000|2022-02-02 10:50:30|32.15|30.15|32.15|30.15|32.15|30.15|32.09|30.09|0
1643799040000|2022-02-02 10:50:40|32.18|30.18|32.15|30.15|32.21|30.21|32.15|30.15|0
1643799050000|2022-02-02 10:50:50|32.09|30.09|32.09|30.09|32.09|30.09|32.09|30.09|0
1643799060000|2022-02-02 10:51:00|32.15|30.15|32.15|30.15|32.15|30.15|32.15|30.15|0
1643799070000|2022-02-02 10:51:10|32.18|30.18|32.21|30.21|32.21|30.21|32.15|30.15|0
1643799080000|2022-02-02 10:51:20|32.15|30.15|32.21|30.21|32.21|30.21|32.15|30.15|0
1643799090000|2022-02-02 10:51:30|32.15|30.15|32.09|30.09|32.15|30.15|32.09|30.09|0
1643799100000|2022-02-02 10:51:40|32.12|30.12|32.15|30.15|32.15|30.15|32.12|30.12|0
1643799110000|2022-02-02 10:51:50|32.21|30.21|32.15|30.15|32.21|30.21|32.15|30.15|0
1643799120000|2022-02-02 10:52:00|32.21|30.21|32.21|30.21|32.21|30.21|32.18|30.18|0
1643799130000|2022-02-02 10:52:10|32.27|30.27|32.33|30.33|32.33|30.33|32.21|30.21|0
1643799140000|2022-02-02 10:52:20|32.3|30.3|32.33|30.33|32.33|30.33|32.3|30.3|0
1643799150000|2022-02-02 10:52:30|32.44|30.44|32.5|30.5|32.5|30.5|32.44|30.44|0
1643799160000|2022-02-02 10:52:40|32.33|30.33|32.21|30.21|32.33|30.33|32.21|30.21|0
1643799170000|2022-02-02 10:52:50|32.27|30.27|32.15|30.15|32.27|30.27|32.15|30.15|0
1643799180000|2022-02-02 10:53:00|32.18|30.18|32.15|30.15|32.18|30.18|32.15|30.15|0
1643799190000|2022-02-02 10:53:10|32.27|30.27|32.21|30.21|32.27|30.27|32.21|30.21|0
1643799200000|2022-02-02 10:53:20|32.24|30.24|32.18|30.18|32.24|30.24|32.18|30.18|0
1643799210000|2022-02-02 10:53:30|32.21|30.21|32.21|30.21|32.21|30.21|32.18|30.18|0
1643799220000|2022-02-02 10:53:40|32.15|30.15|32.15|30.15|32.15|30.15|32.12|30.12|0
1643799230000|2022-02-02 10:53:50|32.21|30.21|32.21|30.21|32.21|30.21|32.21|30.21|0
1643799240000|2022-02-02 10:54:00|32.15|30.15|32.15|30.15|32.15|30.15|32.15|30.15|0
1643799250000|2022-02-02 10:54:10|32.18|30.18|32.15|30.15|32.18|30.18|32.15|30.15|0
1643799260000|2022-02-02 10:54:20|32.21|30.21|32.18|30.18|32.21|30.21|32.18|30.18|0
1643799270000|2022-02-02 10:54:30|32.21|30.21|32.15|30.15|32.21|30.21|32.15|30.15|0
1643799280000|2022-02-02 10:54:40|32.12|30.12|32.15|30.15|32.15|30.15|32.09|30.09|0
1643799290000|2022-02-02 10:54:50|32.18|30.18|32.21|30.21|32.24|30.24|32.18|30.18|0
1643799300000|2022-02-02 10:55:00|32.15|30.15|32.15|30.15|32.15|30.15|32.15|30.15|0
1643799310000|2022-02-02 10:55:10|32.09|30.09|32.15|30.15|32.15|30.15|32.09|30.09|0
1643799330000|2022-02-02 10:55:30|32.21|30.21|32.15|30.15|32.21|30.21|32.15|30.15|0
1643799340000|2022-02-02 10:55:40|32.09|30.09|32.09|30.09|32.09|30.09|32.09|30.09|0
1643799350000|2022-02-02 10:55:50|32.15|30.15|32.09|30.09|32.15|30.15|32.09|30.09|0
1643799360000|2022-02-02 10:56:00|32.15|30.15|32.15|30.15|32.15|30.15|32.15|30.15|0
1643799370000|2022-02-02 10:56:10|32.21|30.21|32.27|30.27|32.27|30.27|32.21|30.21|0
1643799380000|2022-02-02 10:56:20|32.24|30.24|32.21|30.21|32.24|30.24|32.21|30.21|0
1643799390000|2022-02-02 10:56:30|32.27|30.27|32.27|30.27|32.27|30.27|32.27|30.27|0
1643799400000|2022-02-02 10:56:40|32.21|30.21|32.15|30.15|32.21|30.21|32.15|30.15|0
1643799410000|2022-02-02 10:56:50|32.09|30.09|32.09|30.09|32.09|30.09|32.09|30.09|0
1643799420000|2022-02-02 10:57:00|32.21|30.21|32.24|30.24|32.24|30.24|32.21|30.21|0
1643799430000|2022-02-02 10:57:10|32.21|30.21|32.03|30.03|32.21|30.21|32.03|30.03|0
1643799440000|2022-02-02 10:57:20|31.97|29.97|31.86|29.86|31.97|29.97|31.86|29.86|0
1643799450000|2022-02-02 10:57:30|31.8|29.8|31.8|29.8|31.86|29.86|31.8|29.8|0
1643799460000|2022-02-02 10:57:40|31.86|29.86|31.86|29.86|31.86|29.86|31.86|29.86|0
1643799480000|2022-02-02 10:58:00|31.8|29.8|31.8|29.8|31.8|29.8|31.8|29.8|0
1643799490000|2022-02-02 10:58:10|31.86|29.86|31.86|29.86|31.86|29.86|31.86|29.86|0
1643799500000|2022-02-02 10:58:20|31.92|29.92|31.97|29.97|31.97|29.97|31.92|29.92|0
1643799510000|2022-02-02 10:58:30|31.92|29.92|31.92|29.92|31.97|29.97|31.92|29.92|0
1643799520000|2022-02-02 10:58:40|31.86|29.86|31.8|29.8|31.86|29.86|31.8|29.8|0
1643799530000|2022-02-02 10:58:50|31.86|29.86|31.86|29.86|31.86|29.86|31.86|29.86|0
1643799540000|2022-02-02 10:59:00|31.92|29.92|31.97|29.97|31.97|29.97|31.92|29.92|0
1643799550000|2022-02-02 10:59:10|32.03|30.03|32.03|30.03|32.09|30.09|32.03|30.03|0
1643799560000|2022-02-02 10:59:20|32.09|30.09|32.15|30.15|32.15|30.15|32.09|30.09|0
1643799570000|2022-02-02 10:59:30|32.09|30.09|32.03|30.03|32.09|30.09|32.03|30.03|0
1643799580000|2022-02-02 10:59:40|31.97|29.97|31.97|29.97|31.97|29.97|31.97|29.97|0
1643799590000|2022-02-02 10:59:50|32.09|30.09|32.09|30.09|32.09|30.09|32.09|30.09|0
1643799600000|2022-02-02 11:00:00|32.21|30.21|32.21|30.21|32.21|30.21|32.21|30.21|0
1643799610000|2022-02-02 11:00:10|32.15|30.15|32.15|30.15|32.15|30.15|32.15|30.15|0
1643799620000|2022-02-02 11:00:20|32.21|30.21|32.12|30.12|32.21|30.21|32.12|30.12|0
1643799630000|2022-02-02 11:00:30|32.15|30.15|32.15|30.15|32.15|30.15|32.15|30.15|0
1643799640000|2022-02-02 11:00:40|32.21|30.21|32.26|30.26|32.26|30.26|32.21|30.21|0
1643799650000|2022-02-02 11:00:50|32.21|30.21|31.97|29.97|32.21|30.21|31.97|29.97|0
1643799660000|2022-02-02 11:01:00|32.03|30.03|32.03|30.03|32.09|30.09|32.03|30.03|0
1643799670000|2022-02-02 11:01:10|32.09|30.09|32.09|30.09|32.09|30.09|32.09|30.09|0
1643799680000|2022-02-02 11:01:20|32.15|30.15|32.17|30.17|32.21|30.21|32.15|30.15|0
1643799690000|2022-02-02 11:01:30|32.15|30.15|32.09|30.09|32.15|30.15|32.03|30.03|0
1643799700000|2022-02-02 11:01:40|32.12|30.12|32.09|30.09|32.12|30.12|32.09|30.09|0
1643799710000|2022-02-02 11:01:50|32.06|30.06|32.03|30.03|32.06|30.06|32.03|30.03|0
1643799720000|2022-02-02 11:02:00|32.09|30.09|31.94|29.94|32.09|30.09|31.91|29.91|0
1643799730000|2022-02-02 11:02:10|31.97|29.97|32.06|30.06|32.09|30.09|31.97|29.97|0
1643799740000|2022-02-02 11:02:20|32|30|31.97|29.97|32|30|31.94|29.94|0
1643799760000|2022-02-02 11:02:40|31.86|29.86|31.8|29.8|31.86|29.86|31.8|29.8|0
1643799770000|2022-02-02 11:02:50|31.77|29.77|31.8|29.8|31.8|29.8|31.77|29.77|0
1643799780000|2022-02-02 11:03:00|31.77|29.77|31.8|29.8|31.8|29.8|31.77|29.77|0
1643799790000|2022-02-02 11:03:10|31.74|29.74|31.8|29.8|31.8|29.8|31.68|29.68|0
1643799800000|2022-02-02 11:03:20|31.74|29.74|31.74|29.74|31.74|29.74|31.74|29.74|0
1643799810000|2022-02-02 11:03:30|31.68|29.68|31.68|29.68|31.68|29.68|31.65|29.65|0
1643799820000|2022-02-02 11:03:40|31.62|29.62|31.65|29.65|31.68|29.68|31.62|29.62|0
1643799830000|2022-02-02 11:03:50|31.68|29.68|31.65|29.65|31.68|29.68|31.62|29.62|0
1643799840000|2022-02-02 11:04:00|31.68|29.68|31.57|29.57|31.68|29.68|31.57|29.57|0
1643799850000|2022-02-02 11:04:10|31.62|29.62|31.68|29.68|31.68|29.68|31.51|29.51|0
1643799860000|2022-02-02 11:04:20|31.57|29.57|31.62|29.62|31.62|29.62|31.57|29.57|0
1643799870000|2022-02-02 11:04:30|31.57|29.57|31.68|29.68|31.68|29.68|31.57|29.57|0
1643799880000|2022-02-02 11:04:40|31.74|29.74|31.68|29.68|31.8|29.8|31.68|29.68|0
1643799890000|2022-02-02 11:04:50|31.74|29.74|31.68|29.68|31.74|29.74|31.68|29.68|0
1643799900000|2022-02-02 11:05:00|31.62|29.62|31.62|29.62|31.62|29.62|31.62|29.62|0
1643799910000|2022-02-02 11:05:10|31.57|29.57|31.51|29.51|31.57|29.57|31.51|29.51|0
1643799920000|2022-02-02 11:05:20|31.57|29.57|31.57|29.57|31.57|29.57|31.57|29.57|0
1643799930000|2022-02-02 11:05:30|31.51|29.51|31.51|29.51|31.51|29.51|31.51|29.51|0
1643799940000|2022-02-02 11:05:40|31.45|29.45|31.51|29.51|31.51|29.51|31.45|29.45|0
1643799950000|2022-02-02 11:05:50|31.54|29.54|31.48|29.48|31.54|29.54|31.45|29.45|0
1643799960000|2022-02-02 11:06:00|31.51|29.51|31.45|29.45|31.51|29.51|31.45|29.45|0
1643799970000|2022-02-02 11:06:10|31.51|29.51|31.51|29.51|31.51|29.51|31.51|29.51|0
1643799980000|2022-02-02 11:06:20|31.45|29.45|31.45|29.45|31.51|29.51|31.45|29.45|0
1643799990000|2022-02-02 11:06:30|31.51|29.51|31.51|29.51|31.51|29.51|31.51|29.51|0
1643800000000|2022-02-02 11:06:40|31.45|29.45|31.39|29.39|31.45|29.45|31.39|29.39|0
1643800010000|2022-02-02 11:06:50|31.45|29.45|31.39|29.39|31.45|29.45|31.39|29.39|0
1643800020000|2022-02-02 11:07:00|31.36|29.36|31.28|29.28|31.36|29.36|31.28|29.28|0
1643800030000|2022-02-02 11:07:10|31.31|29.31|31.28|29.28|31.31|29.31|31.28|29.28|0
1643800040000|2022-02-02 11:07:20|31.22|29.22|31.17|29.17|31.22|29.22|31.17|29.17|0
1643800050000|2022-02-02 11:07:30|31.11|29.11|31.11|29.11|31.11|29.11|31.11|29.11|0
1643800060000|2022-02-02 11:07:40|31.17|29.17|31.22|29.22|31.22|29.22|31.17|29.17|0
1643800070000|2022-02-02 11:07:50|31.19|29.19|31.22|29.22|31.22|29.22|31.17|29.17|0
1643800080000|2022-02-02 11:08:00|31.28|29.28|31.45|29.45|31.45|29.45|31.28|29.28|0
1643800090000|2022-02-02 11:08:10|31.48|29.48|31.45|29.45|31.48|29.48|31.45|29.45|0
1643800100000|2022-02-02 11:08:20|31.51|29.51|31.51|29.51|31.51|29.51|31.45|29.45|0
1643800110000|2022-02-02 11:08:30|31.62|29.62|31.56|29.56|31.62|29.62|31.56|29.56|0
1643800120000|2022-02-02 11:08:40|31.59|29.59|31.62|29.62|31.68|29.68|31.56|29.56|0
1643800130000|2022-02-02 11:08:50|31.65|29.65|31.65|29.65|31.65|29.65|31.65|29.65|0
1643800140000|2022-02-02 11:09:00|31.62|29.62|31.62|29.62|31.68|29.68|31.62|29.62|0
1643800150000|2022-02-02 11:09:10|31.68|29.68|31.68|29.68|31.68|29.68|31.65|29.65|0
1643800160000|2022-02-02 11:09:20|31.62|29.62|31.62|29.62|31.62|29.62|31.62|29.62|0
1643800170000|2022-02-02 11:09:30|31.56|29.56|31.51|29.51|31.62|29.62|31.51|29.51|0
1643800180000|2022-02-02 11:09:40|31.53|29.53|31.45|29.45|31.53|29.53|31.45|29.45|0
1643800200000|2022-02-02 11:10:00|31.39|29.39|31.39|29.39|31.39|29.39|31.39|29.39|0
1643800210000|2022-02-02 11:10:10|31.33|29.33|31.22|29.22|31.33|29.33|31.22|29.22|0
1643800220000|2022-02-02 11:10:20|31.16|29.16|31.16|29.16|31.22|29.22|31.16|29.16|0
1643800230000|2022-02-02 11:10:30|31.22|29.22|31.33|29.33|31.33|29.33|31.22|29.22|0
1643800240000|2022-02-02 11:10:40|31.45|29.45|31.42|29.42|31.45|29.45|31.39|29.39|0
1643800250000|2022-02-02 11:10:50|31.45|29.45|31.42|29.42|31.45|29.45|31.42|29.42|0
1643800260000|2022-02-02 11:11:00|31.39|29.39|31.28|29.28|31.39|29.39|31.28|29.28|0
1643800270000|2022-02-02 11:11:10|31.25|29.25|31.25|29.25|31.25|29.25|31.25|29.25|0
1643800280000|2022-02-02 11:11:20|31.28|29.28|31.11|29.11|31.28|29.28|31.11|29.11|0
1643800290000|2022-02-02 11:11:30|31.16|29.16|31.05|29.05|31.16|29.16|31.05|29.05|0
1643800300000|2022-02-02 11:11:40|31.02|29.02|31.05|29.05|31.05|29.05|31.02|29.02|0
1643800310000|2022-02-02 11:11:50|31.16|29.16|31.28|29.28|31.28|29.28|31.16|29.16|0
1643800320000|2022-02-02 11:12:00|31.25|29.25|31.33|29.33|31.33|29.33|31.25|29.25|0
1643800330000|2022-02-02 11:12:10|31.3|29.3|31.25|29.25|31.33|29.33|31.22|29.22|0
1643800340000|2022-02-02 11:12:20|31.28|29.28|31.3|29.3|31.3|29.3|31.28|29.28|0
1643800350000|2022-02-02 11:12:30|31.28|29.28|31.33|29.33|31.33|29.33|31.28|29.28|0
1643800360000|2022-02-02 11:12:40|31.39|29.39|31.28|29.28|31.39|29.39|31.28|29.28|0
1643800370000|2022-02-02 11:12:50|31.33|29.33|31.22|29.22|31.33|29.33|31.22|29.22|0
1643800380000|2022-02-02 11:13:00|31.25|29.25|31.22|29.22|31.28|29.28|31.22|29.22|0
1643800390000|2022-02-02 11:13:10|31.19|29.19|31.19|29.19|31.19|29.19|31.19|29.19|0
1643800400000|2022-02-02 11:13:20|31.22|29.22|31.16|29.16|31.22|29.22|31.16|29.16|0
1643800410000|2022-02-02 11:13:30|31.22|29.22|31.28|29.28|31.28|29.28|31.22|29.22|0
1643800420000|2022-02-02 11:13:40|31.22|29.22|31.28|29.28|31.28|29.28|31.22|29.22|0
1643800430000|2022-02-02 11:13:50|31.22|29.22|31.16|29.16|31.22|29.22|31.16|29.16|0
1643800440000|2022-02-02 11:14:00|31.28|29.28|31.33|29.33|31.33|29.33|31.28|29.28|0
1643800450000|2022-02-02 11:14:10|31.36|29.36|31.28|29.28|31.36|29.36|31.28|29.28|0
1643800460000|2022-02-02 11:14:20|31.3|29.3|31.28|29.28|31.33|29.33|31.28|29.28|0
1643800470000|2022-02-02 11:14:30|31.33|29.33|31.3|29.3|31.33|29.33|31.28|29.28|0
1643800480000|2022-02-02 11:14:40|31.28|29.28|31.3|29.3|31.33|29.33|31.28|29.28|0
1643800490000|2022-02-02 11:14:50|31.33|29.33|31.22|29.22|31.33|29.33|31.22|29.22|0
1643800510000|2022-02-02 11:15:10|31.27|29.27|31.33|29.33|31.39|29.39|31.27|29.27|0
1643800520000|2022-02-02 11:15:20|31.39|29.39|31.39|29.39|31.39|29.39|31.39|29.39|0
1643800530000|2022-02-02 11:15:30|31.27|29.27|31.3|29.3|31.3|29.3|31.22|29.22|0
1643800540000|2022-02-02 11:15:40|31.27|29.27|31.33|29.33|31.33|29.33|31.27|29.27|0
1643800550000|2022-02-02 11:15:50|31.27|29.27|31.27|29.27|31.27|29.27|31.27|29.27|0
1643800560000|2022-02-02 11:16:00|31.22|29.22|31.27|29.27|31.27|29.27|31.22|29.22|0
1643800570000|2022-02-02 11:16:10|31.22|29.22|31.16|29.16|31.22|29.22|31.16|29.16|0
1643800580000|2022-02-02 11:16:20|31.1|29.1|31.16|29.16|31.16|29.16|31.05|29.05|0
1643800590000|2022-02-02 11:16:30|31.22|29.22|31.22|29.22|31.22|29.22|31.22|29.22|0
1643800600000|2022-02-02 11:16:40|31.24|29.24|31.05|29.05|31.24|29.24|31.05|29.05|0
1643800610000|2022-02-02 11:16:50|31.1|29.1|31.1|29.1|31.1|29.1|31.1|29.1|0
1643800620000|2022-02-02 11:17:00|31.05|29.05|30.99|28.99|31.05|29.05|30.99|28.99|0
1643800630000|2022-02-02 11:17:10|31.05|29.05|30.99|28.99|31.05|29.05|30.99|28.99|0
1643800640000|2022-02-02 11:17:20|31.05|29.05|31.05|29.05|31.05|29.05|30.99|28.99|0
1643800650000|2022-02-02 11:17:30|31.1|29.1|31.16|29.16|31.16|29.16|31.1|29.1|0
1643800660000|2022-02-02 11:17:40|31.13|29.13|31.16|29.16|31.16|29.16|31.1|29.1|0
1643800670000|2022-02-02 11:17:50|31.22|29.22|31.19|29.19|31.22|29.22|31.16|29.16|0
1643800680000|2022-02-02 11:18:00|31.22|29.22|31.22|29.22|31.22|29.22|31.22|29.22|0
1643800690000|2022-02-02 11:18:10|31.24|29.24|31.22|29.22|31.24|29.24|31.22|29.22|0
1643800700000|2022-02-02 11:18:20|31.24|29.24|31.27|29.27|31.27|29.27|31.24|29.24|0
1643800710000|2022-02-02 11:18:30|31.3|29.3|31.3|29.3|31.3|29.3|31.3|29.3|0
1643800720000|2022-02-02 11:18:40|31.33|29.33|31.33|29.33|31.33|29.33|31.3|29.3|0
1643800740000|2022-02-02 11:19:00|31.27|29.27|31.22|29.22|31.27|29.27|31.22|29.22|0
1643800750000|2022-02-02 11:19:10|31.27|29.27|31.27|29.27|31.27|29.27|31.27|29.27|0
1643800760000|2022-02-02 11:19:20|31.22|29.22|31.27|29.27|31.27|29.27|31.22|29.22|0
1643800780000|2022-02-02 11:19:40|31.22|29.22|31.22|29.22|31.22|29.22|31.22|29.22|0
1643800790000|2022-02-02 11:19:50|31.16|29.16|31.16|29.16|31.16|29.16|31.16|29.16|0
1643800800000|2022-02-02 11:20:00|31.1|29.1|31.22|29.22|31.22|29.22|31.1|29.1|0
1643800810000|2022-02-02 11:20:10|31.21|29.21|31.21|29.21|31.21|29.21|31.21|29.21|0
1643800820000|2022-02-02 11:20:20|31.19|29.19|31.21|29.21|31.21|29.21|31.19|29.19|0
1643800830000|2022-02-02 11:20:30|31.27|29.27|31.27|29.27|31.27|29.27|31.27|29.27|0
1643800840000|2022-02-02 11:20:40|31.24|29.24|31.27|29.27|31.27|29.27|31.21|29.21|0
1643800850000|2022-02-02 11:20:50|31.33|29.33|31.39|29.39|31.39|29.39|31.33|29.33|0
1643800860000|2022-02-02 11:21:00|31.44|29.44|31.44|29.44|31.44|29.44|31.44|29.44|0
1643800870000|2022-02-02 11:21:10|31.39|29.39|31.44|29.44|31.44|29.44|31.39|29.39|0
1643800880000|2022-02-02 11:21:20|31.39|29.39|31.56|29.56|31.56|29.56|31.39|29.39|0
1643800890000|2022-02-02 11:21:30|31.61|29.61|31.61|29.61|31.61|29.61|31.61|29.61|0
1643800900000|2022-02-02 11:21:40|31.67|29.67|31.67|29.67|31.67|29.67|31.67|29.67|0
1643800910000|2022-02-02 11:21:50|31.73|29.73|31.73|29.73|31.73|29.73|31.73|29.73|0
1643800920000|2022-02-02 11:22:00|31.67|29.67|31.61|29.61|31.67|29.67|31.61|29.61|0
1643800930000|2022-02-02 11:22:10|31.56|29.56|31.61|29.61|31.61|29.61|31.56|29.56|0
1643800940000|2022-02-02 11:22:20|31.67|29.67|31.64|29.64|31.67|29.67|31.61|29.61|0
1643800950000|2022-02-02 11:22:30|31.61|29.61|31.56|29.56|31.61|29.61|31.56|29.56|0
1643800960000|2022-02-02 11:22:40|31.61|29.61|31.61|29.61|31.61|29.61|31.61|29.61|0
1643800970000|2022-02-02 11:22:50|31.58|29.58|31.67|29.67|31.67|29.67|31.58|29.58|0
1643800980000|2022-02-02 11:23:00|31.64|29.64|31.64|29.64|31.67|29.67|31.61|29.61|0
1643800990000|2022-02-02 11:23:10|31.67|29.67|31.73|29.73|31.73|29.73|31.67|29.67|0
1643801000000|2022-02-02 11:23:20|31.76|29.76|31.79|29.79|31.79|29.79|31.76|29.76|0
1643801010000|2022-02-02 11:23:30|31.73|29.73|31.79|29.79|31.79|29.79|31.73|29.73|0
1643801030000|2022-02-02 11:23:50|31.76|29.76|31.73|29.73|31.76|29.76|31.73|29.73|0
1643801040000|2022-02-02 11:24:00|31.7|29.7|31.73|29.73|31.73|29.73|31.7|29.7|0
1643801050000|2022-02-02 11:24:10|31.67|29.67|31.67|29.67|31.67|29.67|31.67|29.67|0
1643801060000|2022-02-02 11:24:20|31.7|29.7|31.67|29.67|31.7|29.7|31.67|29.67|0
1643801070000|2022-02-02 11:24:30|31.61|29.61|31.61|29.61|31.61|29.61|31.56|29.56|0
1643801110000|2022-02-02 11:25:10|31.56|29.56|31.61|29.61|31.61|29.61|31.56|29.56|0
1643801120000|2022-02-02 11:25:20|31.56|29.56|31.58|29.58|31.58|29.58|31.56|29.56|0
1643801130000|2022-02-02 11:25:30|31.56|29.56|31.61|29.61|31.61|29.61|31.56|29.56|0
1643801140000|2022-02-02 11:25:40|31.67|29.67|31.67|29.67|31.67|29.67|31.67|29.67|0
1643801150000|2022-02-02 11:25:50|31.61|29.61|31.5|29.5|31.61|29.61|31.5|29.5|0
1643801160000|2022-02-02 11:26:00|31.44|29.44|31.38|29.38|31.44|29.44|31.38|29.38|0
1643801170000|2022-02-02 11:26:10|31.44|29.44|31.38|29.38|31.44|29.44|31.38|29.38|0
1643801180000|2022-02-02 11:26:20|31.44|29.44|31.38|29.38|31.44|29.44|31.38|29.38|0
1643801190000|2022-02-02 11:26:30|31.44|29.44|31.5|29.5|31.5|29.5|31.44|29.44|0
1643801200000|2022-02-02 11:26:40|31.55|29.55|31.5|29.5|31.55|29.55|31.5|29.5|0
1643801210000|2022-02-02 11:26:50|31.55|29.55|31.5|29.5|31.55|29.55|31.5|29.5|0
1643801240000|2022-02-02 11:27:20|31.55|29.55|31.61|29.61|31.61|29.61|31.55|29.55|0
1643801260000|2022-02-02 11:27:40|31.7|29.7|31.67|29.67|31.7|29.7|31.67|29.67|0
1643801270000|2022-02-02 11:27:50|31.73|29.73|31.64|29.64|31.73|29.73|31.64|29.64|0
1643801280000|2022-02-02 11:28:00|31.55|29.55|31.67|29.67|31.67|29.67|31.55|29.55|0
1643801300000|2022-02-02 11:28:20|31.61|29.61|31.61|29.61|31.67|29.67|31.61|29.61|0
1643801320000|2022-02-02 11:28:40|31.55|29.55|31.58|29.58|31.58|29.58|31.55|29.55|0
1643801330000|2022-02-02 11:28:50|31.61|29.61|31.61|29.61|31.61|29.61|31.61|29.61|0
1643801340000|2022-02-02 11:29:00|31.58|29.58|31.61|29.61|31.61|29.61|31.58|29.58|0
1643801350000|2022-02-02 11:29:10|31.73|29.73|31.67|29.67|31.73|29.73|31.67|29.67|0
1643801370000|2022-02-02 11:29:30|31.61|29.61|31.61|29.61|31.61|29.61|31.61|29.61|0
1643801390000|2022-02-02 11:29:50|31.55|29.55|31.55|29.55|31.55|29.55|31.52|29.52|0
1643801400000|2022-02-02 11:30:00|31.5|29.5|31.5|29.5|31.5|29.5|31.5|29.5|0
1643801410000|2022-02-02 11:30:10|31.52|29.52|31.5|29.5|31.52|29.52|31.5|29.5|0
1643801420000|2022-02-02 11:30:20|31.49|29.49|31.61|29.61|31.61|29.61|31.49|29.49|0
1643801430000|2022-02-02 11:30:30|31.67|29.67|31.61|29.61|31.67|29.67|31.61|29.61|0
1643801450000|2022-02-02 11:30:50|31.55|29.55|31.55|29.55|31.58|29.58|31.55|29.55|0
1643801460000|2022-02-02 11:31:00|31.61|29.61|31.61|29.61|31.61|29.61|31.61|29.61|0
1643801470000|2022-02-02 11:31:10|31.67|29.67|31.67|29.67|31.67|29.67|31.61|29.61|0
1643801500000|2022-02-02 11:31:40|31.72|29.72|31.72|29.72|31.72|29.72|31.72|29.72|0
1643801510000|2022-02-02 11:31:50|31.69|29.69|31.67|29.67|31.69|29.69|31.67|29.67|0
1643801520000|2022-02-02 11:32:00|31.69|29.69|31.72|29.72|31.72|29.72|31.69|29.69|0
1643801560000|2022-02-02 11:32:40|31.67|29.67|31.67|29.67|31.67|29.67|31.67|29.67|0
1643801580000|2022-02-02 11:33:00|31.72|29.72|31.67|29.67|31.72|29.72|31.67|29.67|0
1643801590000|2022-02-02 11:33:10|31.69|29.69|31.72|29.72|31.72|29.72|31.69|29.69|0
1643801600000|2022-02-02 11:33:20|31.67|29.67|31.72|29.72|31.72|29.72|31.67|29.67|0
1643801620000|2022-02-02 11:33:40|31.69|29.69|31.67|29.67|31.69|29.69|31.67|29.67|0
1643801630000|2022-02-02 11:33:50|31.69|29.69|31.64|29.64|31.69|29.69|31.64|29.64|0
1643801640000|2022-02-02 11:34:00|31.67|29.67|31.67|29.67|31.67|29.67|31.64|29.64|0
1643801650000|2022-02-02 11:34:10|31.72|29.72|31.72|29.72|31.72|29.72|31.72|29.72|0
1643801660000|2022-02-02 11:34:20|31.78|29.78|31.84|29.84|31.84|29.84|31.78|29.78|0
1643801680000|2022-02-02 11:34:40|31.81|29.81|31.84|29.84|31.84|29.84|31.81|29.81|0
1643801700000|2022-02-02 11:35:00|31.78|29.78|31.69|29.69|31.78|29.78|31.66|29.66|0
1643801710000|2022-02-02 11:35:10|31.72|29.72|31.72|29.72|31.72|29.72|31.72|29.72|0
1643801730000|2022-02-02 11:35:30|31.78|29.78|31.78|29.78|31.78|29.78|31.78|29.78|0
1643801750000|2022-02-02 11:35:50|31.72|29.72|31.78|29.78|31.78|29.78|31.72|29.72|0
1643801760000|2022-02-02 11:36:00|31.84|29.84|31.84|29.84|31.84|29.84|31.84|29.84|0
1643801770000|2022-02-02 11:36:10|31.78|29.78|31.78|29.78|31.78|29.78|31.78|29.78|0
1643801780000|2022-02-02 11:36:20|31.72|29.72|31.72|29.72|31.72|29.72|31.72|29.72|0
1643801790000|2022-02-02 11:36:30|31.78|29.78|31.72|29.72|31.78|29.78|31.72|29.72|0
1643801800000|2022-02-02 11:36:40|31.78|29.78|31.78|29.78|31.78|29.78|31.78|29.78|0
1643801810000|2022-02-02 11:36:50|31.81|29.81|31.89|29.89|31.89|29.89|31.81|29.81|0
1643801820000|2022-02-02 11:37:00|31.84|29.84|31.75|29.75|31.84|29.84|31.72|29.72|0
1643801830000|2022-02-02 11:37:10|31.72|29.72|31.81|29.81|31.81|29.81|31.72|29.72|0
1643801840000|2022-02-02 11:37:20|31.78|29.78|31.75|29.75|31.78|29.78|31.75|29.75|0
1643801850000|2022-02-02 11:37:30|31.78|29.78|31.84|29.84|31.84|29.84|31.78|29.78|0
1643801870000|2022-02-02 11:37:50|31.95|29.95|31.89|29.89|31.95|29.95|31.89|29.89|0
1643801880000|2022-02-02 11:38:00|31.95|29.95|31.95|29.95|31.95|29.95|31.95|29.95|0
1643801890000|2022-02-02 11:38:10|31.89|29.89|31.89|29.89|31.95|29.95|31.89|29.89|0
1643801900000|2022-02-02 11:38:20|31.84|29.84|31.84|29.84|31.89|29.89|31.84|29.84|0
1643801910000|2022-02-02 11:38:30|31.78|29.78|31.72|29.72|31.78|29.78|31.72|29.72|0
1643801920000|2022-02-02 11:38:40|31.78|29.78|31.78|29.78|31.78|29.78|31.78|29.78|0
1643801930000|2022-02-02 11:38:50|31.75|29.75|31.78|29.78|31.78|29.78|31.75|29.75|0
1643801940000|2022-02-02 11:39:00|31.72|29.72|31.66|29.66|31.72|29.72|31.66|29.66|0
1643801950000|2022-02-02 11:39:10|31.72|29.72|31.72|29.72|31.72|29.72|31.72|29.72|0
1643801960000|2022-02-02 11:39:20|31.66|29.66|31.66|29.66|31.66|29.66|31.66|29.66|0
1643801980000|2022-02-02 11:39:40|31.72|29.72|31.72|29.72|31.78|29.78|31.72|29.72|0
1643802000000|2022-02-02 11:40:00|31.78|29.78|31.78|29.78|31.78|29.78|31.72|29.72|0
1643802020000|2022-02-02 11:40:20|31.75|29.75|31.8|29.8|31.8|29.8|31.75|29.75|0
1643802030000|2022-02-02 11:40:30|31.83|29.83|31.83|29.83|31.83|29.83|31.83|29.83|0
1643802040000|2022-02-02 11:40:40|31.89|29.89|31.95|29.95|31.95|29.95|31.89|29.89|0
1643802060000|2022-02-02 11:41:00|32.01|30.01|32.01|30.01|32.01|30.01|32.01|30.01|0
1643802070000|2022-02-02 11:41:10|31.98|29.98|31.98|29.98|31.98|29.98|31.98|29.98|0
1643802080000|2022-02-02 11:41:20|31.95|29.95|31.95|29.95|31.95|29.95|31.95|29.95|0
1643802090000|2022-02-02 11:41:30|31.89|29.89|31.66|29.66|31.89|29.89|31.66|29.66|0
1643802100000|2022-02-02 11:41:40|31.72|29.72|31.72|29.72|31.72|29.72|31.72|29.72|0
1643802110000|2022-02-02 11:41:50|31.69|29.69|31.72|29.72|31.72|29.72|31.69|29.69|0
1643802130000|2022-02-02 11:42:10|31.69|29.69|31.72|29.72|31.72|29.72|31.69|29.69|0
1643802140000|2022-02-02 11:42:20|31.66|29.66|31.66|29.66|31.66|29.66|31.6|29.6|0
1643802150000|2022-02-02 11:42:30|31.6|29.6|31.6|29.6|31.6|29.6|31.6|29.6|0
1643802160000|2022-02-02 11:42:40|31.55|29.55|31.55|29.55|31.55|29.55|31.55|29.55|0
1643802170000|2022-02-02 11:42:50|31.6|29.6|31.6|29.6|31.6|29.6|31.6|29.6|0
1643802180000|2022-02-02 11:43:00|31.55|29.55|31.55|29.55|31.55|29.55|31.55|29.55|0
1643802190000|2022-02-02 11:43:10|31.57|29.57|31.49|29.49|31.57|29.57|31.49|29.49|0
1643802200000|2022-02-02 11:43:20|31.46|29.46|31.46|29.46|31.46|29.46|31.46|29.46|0
1643802210000|2022-02-02 11:43:30|31.49|29.49|31.49|29.49|31.49|29.49|31.46|29.46|0
1643802220000|2022-02-02 11:43:40|31.43|29.43|31.49|29.49|31.49|29.49|31.43|29.43|0
1643802230000|2022-02-02 11:43:50|31.54|29.54|31.6|29.6|31.6|29.6|31.54|29.54|0
1643802240000|2022-02-02 11:44:00|31.54|29.54|31.66|29.66|31.66|29.66|31.54|29.54|0
1643802250000|2022-02-02 11:44:10|31.6|29.6|31.6|29.6|31.6|29.6|31.6|29.6|0
1643802260000|2022-02-02 11:44:20|31.63|29.63|31.63|29.63|31.63|29.63|31.63|29.63|0
1643802270000|2022-02-02 11:44:30|31.6|29.6|31.66|29.66|31.66|29.66|31.6|29.6|0
1643802280000|2022-02-02 11:44:40|31.6|29.6|31.6|29.6|31.63|29.63|31.6|29.6|0
1643802290000|2022-02-02 11:44:50|31.63|29.63|31.66|29.66|31.69|29.69|31.63|29.63|0
1643802300000|2022-02-02 11:45:00|31.72|29.72|31.83|29.83|31.83|29.83|31.72|29.72|0
1643802310000|2022-02-02 11:45:10|31.77|29.77|31.83|29.83|31.83|29.83|31.77|29.77|0
1643802320000|2022-02-02 11:45:20|31.89|29.89|31.89|29.89|31.89|29.89|31.86|29.86|0
1643802330000|2022-02-02 11:45:30|31.95|29.95|32.01|30.01|32.01|30.01|31.95|29.95|0
1643802340000|2022-02-02 11:45:40|32.06|30.06|32.01|30.01|32.06|30.06|32.01|30.01|0
1643802360000|2022-02-02 11:46:00|31.95|29.95|32.18|30.18|32.18|30.18|31.95|29.95|0
1643802370000|2022-02-02 11:46:10|32.12|30.12|32.12|30.12|32.18|30.18|32.12|30.12|0
1643802390000|2022-02-02 11:46:30|32.06|30.06|32.12|30.12|32.12|30.12|32.06|30.06|0
1643802400000|2022-02-02 11:46:40|32.18|30.18|32.12|30.12|32.18|30.18|32.12|30.12|0
1643802410000|2022-02-02 11:46:50|32.15|30.15|32.15|30.15|32.15|30.15|32.15|30.15|0
1643802420000|2022-02-02 11:47:00|32.12|30.12|32.12|30.12|32.12|30.12|32.12|30.12|0
1643802440000|2022-02-02 11:47:20|32.18|30.18|32.12|30.12|32.18|30.18|32.12|30.12|0
1643802470000|2022-02-02 11:47:50|32.06|30.06|32|30|32.06|30.06|32|30|0
1643802480000|2022-02-02 11:48:00|32.06|30.06|32.06|30.06|32.06|30.06|32.06|30.06|0
1643802520000|2022-02-02 11:48:40|32.09|30.09|32.06|30.06|32.09|30.09|32.06|30.06|0
1643802540000|2022-02-02 11:49:00|32|30|32|30|32|30|32|30|0
1643802550000|2022-02-02 11:49:10|32.03|30.03|32.06|30.06|32.06|30.06|32.03|30.03|0
1643802560000|2022-02-02 11:49:20|32|30|32.06|30.06|32.06|30.06|32|30|0
1643802580000|2022-02-02 11:49:40|32|30|32|30|32|30|32|30|0
1643802590000|2022-02-02 11:49:50|32.06|30.06|32.03|30.03|32.06|30.06|32.03|30.03|0
1643802600000|2022-02-02 11:50:00|32|30|32|30|32|30|32|30|0
1643802610000|2022-02-02 11:50:10|32.06|30.06|32.06|30.06|32.06|30.06|32.06|30.06|0
1643802630000|2022-02-02 11:50:30|32.03|30.03|32|30|32.06|30.06|32|30|0
1643802640000|2022-02-02 11:50:40|31.94|29.94|31.94|29.94|31.94|29.94|31.94|29.94|0
1643802650000|2022-02-02 11:50:50|32|30|32.06|30.06|32.06|30.06|32|30|0
1643802660000|2022-02-02 11:51:00|32.12|30.12|32.12|30.12|32.12|30.12|32.12|30.12|0
1643802670000|2022-02-02 11:51:10|32.03|30.03|32.03|30.03|32.03|30.03|32|30|0
1643802680000|2022-02-02 11:51:20|32|30|31.94|29.94|32|30|31.94|29.94|0
1643802690000|2022-02-02 11:51:30|32.03|30.03|32|30|32.03|30.03|32|30|0
1643802700000|2022-02-02 11:51:40|31.97|29.97|32|30|32|30|31.97|29.97|0
1643802710000|2022-02-02 11:51:50|31.97|29.97|32.06|30.06|32.06|30.06|31.97|29.97|0
1643802720000|2022-02-02 11:52:00|32.12|30.12|32.12|30.12|32.12|30.12|32.12|30.12|0
1643802730000|2022-02-02 11:52:10|32.15|30.15|32.18|30.18|32.18|30.18|32.12|30.12|0
1643802740000|2022-02-02 11:52:20|32.23|30.23|32.23|30.23|32.23|30.23|32.23|30.23|0
1643802750000|2022-02-02 11:52:30|32.29|30.29|32.12|30.12|32.29|30.29|32.12|30.12|0
1643802760000|2022-02-02 11:52:40|32.15|30.15|32.23|30.23|32.23|30.23|32.15|30.15|0
1643802780000|2022-02-02 11:53:00|32.18|30.18|32.18|30.18|32.18|30.18|32.18|30.18|0
1643802790000|2022-02-02 11:53:10|32.23|30.23|32.18|30.18|32.23|30.23|32.18|30.18|0
1643802800000|2022-02-02 11:53:20|32.12|30.12|32.06|30.06|32.12|30.12|32.06|30.06|0
1643802810000|2022-02-02 11:53:30|32.12|30.12|32.12|30.12|32.12|30.12|32.06|30.06|0
1643802820000|2022-02-02 11:53:40|32.18|30.18|32.23|30.23|32.23|30.23|32.12|30.12|0
1643802840000|2022-02-02 11:54:00|32.29|30.29|32.29|30.29|32.29|30.29|32.29|30.29|0
1643802850000|2022-02-02 11:54:10|32.23|30.23|32.23|30.23|32.23|30.23|32.23|30.23|0
1643802860000|2022-02-02 11:54:20|32.26|30.26|32.26|30.26|32.26|30.26|32.23|30.23|0
1643802870000|2022-02-02 11:54:30|32.29|30.29|32.41|30.41|32.41|30.41|32.29|30.29|0
1643802880000|2022-02-02 11:54:40|32.47|30.47|32.47|30.47|32.47|30.47|32.47|30.47|0
1643802890000|2022-02-02 11:54:50|32.41|30.41|32.41|30.41|32.41|30.41|32.35|30.35|0
1643802900000|2022-02-02 11:55:00|32.35|30.35|32.35|30.35|32.35|30.35|32.29|30.29|0
1643802930000|2022-02-02 11:55:30|32.38|30.38|32.38|30.38|32.38|30.38|32.38|30.38|0
1643802940000|2022-02-02 11:55:40|32.41|30.41|32.29|30.29|32.41|30.41|32.29|30.29|0
1643802950000|2022-02-02 11:55:50|32.26|30.26|32.35|30.35|32.35|30.35|32.26|30.26|0
1643802970000|2022-02-02 11:56:10|32.29|30.29|32.23|30.23|32.29|30.29|32.23|30.23|0
1643802980000|2022-02-02 11:56:20|32.29|30.29|32.29|30.29|32.29|30.29|32.29|30.29|0
1643802990000|2022-02-02 11:56:30|32.35|30.35|32.35|30.35|32.35|30.35|32.35|30.35|0
1643803000000|2022-02-02 11:56:40|32.32|30.32|32.35|30.35|32.35|30.35|32.32|30.32|0
1643803010000|2022-02-02 11:56:50|32.29|30.29|32.29|30.29|32.29|30.29|32.26|30.26|0
1643803020000|2022-02-02 11:57:00|32.23|30.23|32.23|30.23|32.23|30.23|32.23|30.23|0
1643803030000|2022-02-02 11:57:10|32.17|30.17|32.35|30.35|32.35|30.35|32.17|30.17|0
1643803040000|2022-02-02 11:57:20|32.32|30.32|32.41|30.41|32.41|30.41|32.32|30.32|0
1643803050000|2022-02-02 11:57:30|32.29|30.29|32.29|30.29|32.29|30.29|32.23|30.23|0
1643803060000|2022-02-02 11:57:40|32.26|30.26|32.23|30.23|32.26|30.26|32.23|30.23|0
1643803070000|2022-02-02 11:57:50|32.29|30.29|32.23|30.23|32.29|30.29|32.23|30.23|0
1643803080000|2022-02-02 11:58:00|32.17|30.17|32.17|30.17|32.2|30.2|32.17|30.17|0
1643803090000|2022-02-02 11:58:10|32.2|30.2|32.23|30.23|32.23|30.23|32.2|30.2|0
1643803100000|2022-02-02 11:58:20|32.29|30.29|32.29|30.29|32.29|30.29|32.29|30.29|0
1643803110000|2022-02-02 11:58:30|32.23|30.23|32.14|30.14|32.23|30.23|32.11|30.11|0
1643803120000|2022-02-02 11:58:40|32.17|30.17|32.2|30.2|32.2|30.2|32.17|30.17|0
1643803130000|2022-02-02 11:58:50|32.17|30.17|32.29|30.29|32.29|30.29|32.17|30.17|0
1643803140000|2022-02-02 11:59:00|32.35|30.35|32.35|30.35|32.35|30.35|32.35|30.35|0
1643803150000|2022-02-02 11:59:10|32.23|30.23|32.29|30.29|32.29|30.29|32.23|30.23|0
1643803170000|2022-02-02 11:59:30|32.35|30.35|32.23|30.23|32.35|30.35|32.23|30.23|0
1643803190000|2022-02-02 11:59:50|32.29|30.29|32.29|30.29|32.29|30.29|32.29|30.29|0
1643803200000|2022-02-02 12:00:00|32.23|30.23|32.11|30.11|32.23|30.23|32.11|30.11|0
1643803210000|2022-02-02 12:00:10|32.17|30.17|32.17|30.17|32.17|30.17|32.17|30.17|0
1643803220000|2022-02-02 12:00:20|32|30|31.91|29.91|32.06|30.06|31.91|29.91|0
1643803230000|2022-02-02 12:00:30|31.88|29.88|31.94|29.94|31.94|29.94|31.88|29.88|0
1643803240000|2022-02-02 12:00:40|31.88|29.88|31.88|29.88|31.88|29.88|31.88|29.88|0
1643803260000|2022-02-02 12:01:00|31.94|29.94|32|30|32|30|31.82|29.82|0
1643803270000|2022-02-02 12:01:10|31.94|29.94|31.94|29.94|31.94|29.94|31.94|29.94|0
1643803290000|2022-02-02 12:01:30|31.88|29.88|32|30|32|30|31.88|29.88|0
1643803300000|2022-02-02 12:01:40|31.91|29.91|31.76|29.76|31.91|29.91|31.71|29.71|0
1643803310000|2022-02-02 12:01:50|31.82|29.82|31.82|29.82|31.88|29.88|31.82|29.82|0
1643803320000|2022-02-02 12:02:00|31.76|29.76|31.82|29.82|31.82|29.82|31.76|29.76|0
1643803330000|2022-02-02 12:02:10|31.88|29.88|31.82|29.82|31.88|29.88|31.82|29.82|0
1643803340000|2022-02-02 12:02:20|31.76|29.76|31.76|29.76|31.76|29.76|31.76|29.76|0
1643803350000|2022-02-02 12:02:30|31.82|29.82|31.76|29.76|31.82|29.82|31.76|29.76|0
1643803380000|2022-02-02 12:03:00|31.94|29.94|31.94|29.94|31.94|29.94|31.94|29.94|0
1643803390000|2022-02-02 12:03:10|32|30|32|30|32|30|31.94|29.94|0
1643803400000|2022-02-02 12:03:20|31.97|29.97|31.97|29.97|32|30|31.94|29.94|0
1643803410000|2022-02-02 12:03:30|31.82|29.82|31.82|29.82|31.82|29.82|31.82|29.82|0
1643803420000|2022-02-02 12:03:40|31.88|29.88|31.88|29.88|31.88|29.88|31.88|29.88|0
1643803430000|2022-02-02 12:03:50|31.94|29.94|31.94|29.94|31.94|29.94|31.94|29.94|0
1643803440000|2022-02-02 12:04:00|31.88|29.88|32|30|32|30|31.88|29.88|0
1643803450000|2022-02-02 12:04:10|31.94|29.94|32|30|32|30|31.94|29.94|0
1643803460000|2022-02-02 12:04:20|32.05|30.05|31.99|29.99|32.05|30.05|31.99|29.99|0
1643803470000|2022-02-02 12:04:30|32.02|30.02|32.05|30.05|32.05|30.05|32.02|30.02|0
1643803500000|2022-02-02 12:05:00|31.99|29.99|31.99|29.99|31.99|29.99|31.99|29.99|0
1643803510000|2022-02-02 12:05:10|32.05|30.05|32.05|30.05|32.05|30.05|32.05|30.05|0
1643803520000|2022-02-02 12:05:20|32.11|30.11|32.11|30.11|32.11|30.11|32.11|30.11|0
1643803540000|2022-02-02 12:05:40|32.17|30.17|32.17|30.17|32.17|30.17|32.17|30.17|0
1643803550000|2022-02-02 12:05:50|32.11|30.11|32.05|30.05|32.11|30.11|32.05|30.05|0
1643803560000|2022-02-02 12:06:00|32.11|30.11|32.11|30.11|32.11|30.11|32.11|30.11|0
1643803570000|2022-02-02 12:06:10|32.17|30.17|32.11|30.11|32.17|30.17|32.11|30.11|0
1643803580000|2022-02-02 12:06:20|32.17|30.17|32.17|30.17|32.17|30.17|32.17|30.17|0
1643803590000|2022-02-02 12:06:30|32.11|30.11|32.11|30.11|32.11|30.11|32.11|30.11|0
1643803600000|2022-02-02 12:06:40|32.05|30.05|32.11|30.11|32.11|30.11|32.05|30.05|0
1643803610000|2022-02-02 12:06:50|32.05|30.05|32.11|30.11|32.11|30.11|32.05|30.05|0
1643803620000|2022-02-02 12:07:00|32.05|30.05|31.94|29.94|32.05|30.05|31.94|29.94|0
1643803630000|2022-02-02 12:07:10|31.99|29.99|31.82|29.82|31.99|29.99|31.82|29.82|0
1643803640000|2022-02-02 12:07:20|31.76|29.76|31.88|29.88|31.88|29.88|31.76|29.76|0
1643803650000|2022-02-02 12:07:30|31.82|29.82|31.88|29.88|31.88|29.88|31.82|29.82|0
1643803660000|2022-02-02 12:07:40|31.85|29.85|31.82|29.82|31.85|29.85|31.82|29.82|0
1643803670000|2022-02-02 12:07:50|31.88|29.88|31.88|29.88|31.88|29.88|31.88|29.88|0
1643803680000|2022-02-02 12:08:00|31.93|29.93|31.93|29.93|31.96|29.96|31.93|29.93|0
1643803690000|2022-02-02 12:08:10|31.88|29.88|32.17|30.17|32.17|30.17|31.82|29.82|0
1643803700000|2022-02-02 12:08:20|32.11|30.11|32.17|30.17|32.17|30.17|32.11|30.11|0
1643803710000|2022-02-02 12:08:30|32.11|30.11|32.17|30.17|32.17|30.17|32.11|30.11|0
1643803720000|2022-02-02 12:08:40|32.11|30.11|32.05|30.05|32.14|30.14|32.05|30.05|0
1643803730000|2022-02-02 12:08:50|32.11|30.11|32.11|30.11|32.11|30.11|32.11|30.11|0
1643803740000|2022-02-02 12:09:00|32.17|30.17|32.23|30.23|32.23|30.23|32.17|30.17|0
1643803750000|2022-02-02 12:09:10|32.28|30.28|32.4|30.4|32.4|30.4|32.23|30.23|0
1643803760000|2022-02-02 12:09:20|32.34|30.34|32.34|30.34|32.34|30.34|32.34|30.34|0
1643803780000|2022-02-02 12:09:40|32.4|30.4|32.4|30.4|32.4|30.4|32.4|30.4|0
1643803790000|2022-02-02 12:09:50|32.34|30.34|32.34|30.34|32.34|30.34|32.34|30.34|0
1643803800000|2022-02-02 12:10:00|32.4|30.4|32.4|30.4|32.4|30.4|32.4|30.4|0
1643803820000|2022-02-02 12:10:20|32.46|30.46|32.52|30.52|32.52|30.52|32.46|30.46|0
1643803830000|2022-02-02 12:10:30|32.58|30.58|32.58|30.58|32.58|30.58|32.58|30.58|0
1643803840000|2022-02-02 12:10:40|32.63|30.63|32.6|30.6|32.63|30.63|32.58|30.58|0
1643803850000|2022-02-02 12:10:50|32.63|30.63|32.63|30.63|32.63|30.63|32.58|30.58|0
1643803870000|2022-02-02 12:11:10|32.69|30.69|32.63|30.63|32.69|30.69|32.63|30.63|0
1643803880000|2022-02-02 12:11:20|32.69|30.69|32.72|30.72|32.72|30.72|32.69|30.69|0
1643803890000|2022-02-02 12:11:30|32.69|30.69|32.81|30.81|32.81|30.81|32.69|30.69|0
1643803900000|2022-02-02 12:11:40|32.87|30.87|32.87|30.87|32.87|30.87|32.81|30.81|0
1643803910000|2022-02-02 12:11:50|32.99|30.99|33.05|31.05|33.05|31.05|32.99|30.99|0
1643803920000|2022-02-02 12:12:00|32.99|30.99|32.87|30.87|32.99|30.99|32.87|30.87|0
1643803930000|2022-02-02 12:12:10|32.81|30.81|32.81|30.81|32.81|30.81|32.75|30.75|0
1643803940000|2022-02-02 12:12:20|32.87|30.87|33.05|31.05|33.05|31.05|32.87|30.87|0
1643803950000|2022-02-02 12:12:30|32.99|30.99|32.99|30.99|33.05|31.05|32.99|30.99|0
1643803970000|2022-02-02 12:12:50|33.02|31.02|33.05|31.05|33.05|31.05|33.02|31.02|0
1643803990000|2022-02-02 12:13:10|33.02|31.02|32.99|30.99|33.02|31.02|32.99|30.99|0
1643804000000|2022-02-02 12:13:20|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1643804020000|2022-02-02 12:13:40|32.96|30.96|33.53|31.53|33.53|31.53|32.96|30.96|0
1643804030000|2022-02-02 12:13:50|33.47|31.47|33.23|31.23|33.47|31.47|33.23|31.23|0
1643804040000|2022-02-02 12:14:00|33.29|31.29|33.17|31.17|33.35|31.35|33.17|31.17|0
1643804050000|2022-02-02 12:14:10|33.11|31.11|33.05|31.05|33.11|31.11|33.05|31.05|0
1643804070000|2022-02-02 12:14:30|32.99|30.99|32.93|30.93|32.99|30.99|32.93|30.93|0
1643804090000|2022-02-02 12:14:50|32.96|30.96|32.93|30.93|32.96|30.96|32.93|30.93|0
1643804130000|2022-02-02 12:15:30|32.99|30.99|32.99|30.99|32.99|30.99|32.99|30.99|0
1643804140000|2022-02-02 12:15:40|32.93|30.93|32.93|30.93|32.99|30.99|32.93|30.93|0
1643804160000|2022-02-02 12:16:00|32.99|30.99|32.99|30.99|32.99|30.99|32.99|30.99|0
1643804180000|2022-02-02 12:16:20|33.05|31.05|33.05|31.05|33.05|31.05|33.05|31.05|0
1643804190000|2022-02-02 12:16:30|33.11|31.11|33.28|31.28|33.28|31.28|33.11|31.11|0
1643804200000|2022-02-02 12:16:40|33.34|31.34|33.37|31.37|33.37|31.37|33.34|31.34|0
1643804210000|2022-02-02 12:16:50|33.4|31.4|33.28|31.28|33.4|31.4|33.28|31.28|0
1643804220000|2022-02-02 12:17:00|33.34|31.34|33.22|31.22|33.34|31.34|33.22|31.22|0
1643804230000|2022-02-02 12:17:10|33.31|31.31|33.31|31.31|33.31|31.31|33.28|31.28|0
1643804240000|2022-02-02 12:17:20|33.34|31.34|33.34|31.34|33.34|31.34|33.28|31.28|0
1643804260000|2022-02-02 12:17:40|33.4|31.4|33.46|31.46|33.46|31.46|33.4|31.4|0
1643804270000|2022-02-02 12:17:50|33.37|31.37|33.34|31.34|33.4|31.4|33.34|31.34|0
1643804280000|2022-02-02 12:18:00|33.46|31.46|33.46|31.46|33.46|31.46|33.46|31.46|0
1643804290000|2022-02-02 12:18:10|33.52|31.52|33.52|31.52|33.52|31.52|33.46|31.46|0
1643804300000|2022-02-02 12:18:20|33.55|31.55|33.52|31.52|33.58|31.58|33.52|31.52|0
1643804310000|2022-02-02 12:18:30|33.58|31.58|33.58|31.58|33.58|31.58|33.58|31.58|0
1643804330000|2022-02-02 12:18:50|33.49|31.49|33.58|31.58|33.58|31.58|33.49|31.49|0
1643804340000|2022-02-02 12:19:00|33.52|31.52|33.49|31.49|33.52|31.52|33.46|31.46|0
1643804350000|2022-02-02 12:19:10|33.46|31.46|33.46|31.46|33.46|31.46|33.4|31.4|0
1643804360000|2022-02-02 12:19:20|33.4|31.4|33.4|31.4|33.4|31.4|33.4|31.4|0
1643804370000|2022-02-02 12:19:30|33.46|31.46|33.58|31.58|33.58|31.58|33.4|31.4|0
1643804380000|2022-02-02 12:19:40|33.55|31.55|33.46|31.46|33.58|31.58|33.46|31.46|0
1643804390000|2022-02-02 12:19:50|33.49|31.49|33.4|31.4|33.49|31.49|33.34|31.34|0
1643804400000|2022-02-02 12:20:00|33.46|31.46|33.4|31.4|33.46|31.46|33.4|31.4|0
1643804410000|2022-02-02 12:20:10|33.34|31.34|33.34|31.34|33.4|31.4|33.34|31.34|0
1643804420000|2022-02-02 12:20:20|33.28|31.28|33.28|31.28|33.28|31.28|33.28|31.28|0
1643804430000|2022-02-02 12:20:30|33.31|31.31|33.28|31.28|33.31|31.31|33.28|31.28|0
1643804440000|2022-02-02 12:20:40|33.22|31.22|33.22|31.22|33.22|31.22|33.22|31.22|0
1643804450000|2022-02-02 12:20:50|33.16|31.16|33.16|31.16|33.16|31.16|33.16|31.16|0
1643804460000|2022-02-02 12:21:00|33.22|31.22|33.16|31.16|33.22|31.22|33.16|31.16|0
1643804470000|2022-02-02 12:21:10|33.22|31.22|33.34|31.34|33.34|31.34|33.22|31.22|0
1643804480000|2022-02-02 12:21:20|33.37|31.37|33.28|31.28|33.37|31.37|33.28|31.28|0
1643804500000|2022-02-02 12:21:40|33.22|31.22|33.22|31.22|33.22|31.22|33.22|31.22|0
1643804510000|2022-02-02 12:21:50|33.16|31.16|33.16|31.16|33.16|31.16|33.16|31.16|0
1643804520000|2022-02-02 12:22:00|33.22|31.22|33.16|31.16|33.22|31.22|33.16|31.16|0
1643804540000|2022-02-02 12:22:20|33.19|31.19|33.16|31.16|33.19|31.19|33.16|31.16|0
1643804550000|2022-02-02 12:22:30|33.1|31.1|33.1|31.1|33.1|31.1|33.1|31.1|0
1643804560000|2022-02-02 12:22:40|33.16|31.16|33.19|31.19|33.19|31.19|33.16|31.16|0
1643804570000|2022-02-02 12:22:50|33.16|31.16|33.1|31.1|33.16|31.16|33.1|31.1|0
1643804580000|2022-02-02 12:23:00|33.16|31.16|33.16|31.16|33.16|31.16|33.16|31.16|0
1643804590000|2022-02-02 12:23:10|33.1|31.1|33.1|31.1|33.13|31.13|33.1|31.1|0
1643804600000|2022-02-02 12:23:20|33.16|31.16|33.16|31.16|33.16|31.16|33.16|31.16|0
1643804610000|2022-02-02 12:23:30|33.1|31.1|33.1|31.1|33.16|31.16|33.1|31.1|0
1643804620000|2022-02-02 12:23:40|33.22|31.22|33.1|31.1|33.22|31.22|33.1|31.1|0
1643804630000|2022-02-02 12:23:50|33.04|31.04|33.1|31.1|33.1|31.1|33.04|31.04|0
1643804640000|2022-02-02 12:24:00|33.13|31.13|33.13|31.13|33.16|31.16|33.13|31.13|0
1643804650000|2022-02-02 12:24:10|33.1|31.1|33.16|31.16|33.16|31.16|33.1|31.1|0
1643804660000|2022-02-02 12:24:20|33.1|31.1|32.98|30.98|33.1|31.1|32.98|30.98|0
1643804670000|2022-02-02 12:24:30|33.07|31.07|33.1|31.1|33.1|31.1|33.07|31.07|0
1643804680000|2022-02-02 12:24:40|33.22|31.22|33.22|31.22|33.22|31.22|33.16|31.16|0
1643804690000|2022-02-02 12:24:50|33.16|31.16|33.22|31.22|33.28|31.28|33.16|31.16|0
1643804700000|2022-02-02 12:25:00|33.28|31.28|33.28|31.28|33.28|31.28|33.28|31.28|0
1643804710000|2022-02-02 12:25:10|33.22|31.22|33.22|31.22|33.22|31.22|33.22|31.22|0
1643804720000|2022-02-02 12:25:20|33.16|31.16|33.22|31.22|33.22|31.22|33.16|31.16|0
1643804730000|2022-02-02 12:25:30|33.16|31.16|33.22|31.22|33.22|31.22|33.16|31.16|0
1643804740000|2022-02-02 12:25:40|33.16|31.16|33.16|31.16|33.16|31.16|33.16|31.16|0
1643804750000|2022-02-02 12:25:50|33.1|31.1|32.98|30.98|33.1|31.1|32.98|30.98|0
1643804760000|2022-02-02 12:26:00|33.04|31.04|33.13|31.13|33.16|31.16|33.04|31.04|0
1643804770000|2022-02-02 12:26:10|33.16|31.16|33.16|31.16|33.19|31.19|33.16|31.16|0
1643804780000|2022-02-02 12:26:20|33.22|31.22|33.28|31.28|33.34|31.34|33.22|31.22|0
1643804790000|2022-02-02 12:26:30|33.34|31.34|33.4|31.4|33.4|31.4|33.34|31.34|0
1643804800000|2022-02-02 12:26:40|33.46|31.46|33.46|31.46|33.46|31.46|33.46|31.46|0
1643804810000|2022-02-02 12:26:50|33.4|31.4|33.43|31.43|33.43|31.43|33.4|31.4|0
1643804820000|2022-02-02 12:27:00|33.4|31.4|33.46|31.46|33.46|31.46|33.4|31.4|0
1643804830000|2022-02-02 12:27:10|33.4|31.4|33.52|31.52|33.52|31.52|33.4|31.4|0
1643804840000|2022-02-02 12:27:20|33.4|31.4|33.46|31.46|33.46|31.46|33.4|31.4|0
1643804850000|2022-02-02 12:27:30|33.4|31.4|33.4|31.4|33.4|31.4|33.4|31.4|0
1643804860000|2022-02-02 12:27:40|33.34|31.34|33.34|31.34|33.34|31.34|33.34|31.34|0
1643804880000|2022-02-02 12:28:00|33.4|31.4|33.46|31.46|33.46|31.46|33.4|31.4|0
1643804890000|2022-02-02 12:28:10|33.4|31.4|33.46|31.46|33.46|31.46|33.4|31.4|0
1643804900000|2022-02-02 12:28:20|33.52|31.52|33.46|31.46|33.52|31.52|33.46|31.46|0
1643804910000|2022-02-02 12:28:30|33.4|31.4|33.4|31.4|33.4|31.4|33.37|31.37|0
1643804920000|2022-02-02 12:28:40|33.37|31.37|33.31|31.31|33.37|31.37|33.31|31.31|0
1643804930000|2022-02-02 12:28:50|33.34|31.34|33.34|31.34|33.4|31.4|33.34|31.34|0
1643804940000|2022-02-02 12:29:00|33.28|31.28|33.28|31.28|33.28|31.28|33.28|31.28|0
1643804950000|2022-02-02 12:29:10|33.22|31.22|33.16|31.16|33.22|31.22|33.16|31.16|0
1643804960000|2022-02-02 12:29:20|33.1|31.1|33.16|31.16|33.16|31.16|33.1|31.1|0
1643804970000|2022-02-02 12:29:30|33.22|31.22|33.13|31.13|33.22|31.22|33.13|31.13|0
1643804980000|2022-02-02 12:29:40|33.16|31.16|33.16|31.16|33.16|31.16|33.16|31.16|0
1643804990000|2022-02-02 12:29:50|33.22|31.22|33.22|31.22|33.22|31.22|33.22|31.22|0
1643805000000|2022-02-02 12:30:00|33.16|31.16|33.1|31.1|33.16|31.16|33.1|31.1|0
1643805010000|2022-02-02 12:30:10|33.16|31.16|33.16|31.16|33.16|31.16|33.16|31.16|0
1643805030000|2022-02-02 12:30:30|33.1|31.1|33.13|31.13|33.13|31.13|33.1|31.1|0
1643805040000|2022-02-02 12:30:40|33.1|31.1|33.04|31.04|33.1|31.1|33.04|31.04|0
1643805050000|2022-02-02 12:30:50|33.1|31.1|33.04|31.04|33.1|31.1|33.04|31.04|0
1643805060000|2022-02-02 12:31:00|32.98|30.98|32.98|30.98|32.98|30.98|32.98|30.98|0
1643805070000|2022-02-02 12:31:10|32.92|30.92|32.92|30.92|32.98|30.98|32.92|30.92|0
1643805080000|2022-02-02 12:31:20|32.98|30.98|32.98|30.98|33.04|31.04|32.98|30.98|0
1643805090000|2022-02-02 12:31:30|32.95|30.95|32.92|30.92|32.98|30.98|32.92|30.92|0
1643805100000|2022-02-02 12:31:40|32.98|30.98|33.04|31.04|33.04|31.04|32.98|30.98|0
1643805110000|2022-02-02 12:31:50|33.1|31.1|33.16|31.16|33.16|31.16|33.1|31.1|0
1643805120000|2022-02-02 12:32:00|33.1|31.1|33.1|31.1|33.1|31.1|33.1|31.1|0
1643805130000|2022-02-02 12:32:10|33.13|31.13|32.98|30.98|33.13|31.13|32.98|30.98|0
1643805140000|2022-02-02 12:32:20|33.04|31.04|33.04|31.04|33.04|31.04|33.04|31.04|0
1643805170000|2022-02-02 12:32:50|33.01|31.01|32.98|30.98|33.01|31.01|32.98|30.98|0
1643805190000|2022-02-02 12:33:10|33.04|31.04|33.1|31.1|33.1|31.1|33.04|31.04|0
1643805200000|2022-02-02 12:33:20|33.16|31.16|33.1|31.1|33.16|31.16|33.1|31.1|0
1643805210000|2022-02-02 12:33:30|33.04|31.04|33.04|31.04|33.1|31.1|33.04|31.04|0
1643805220000|2022-02-02 12:33:40|33.1|31.1|33.04|31.04|33.1|31.1|33.04|31.04|0
1643805230000|2022-02-02 12:33:50|33.06|31.06|33.06|31.06|33.1|31.1|33.06|31.06|0
1643805240000|2022-02-02 12:34:00|32.98|30.98|33.04|31.04|33.04|31.04|32.98|30.98|0
1643805250000|2022-02-02 12:34:10|32.98|30.98|33.04|31.04|33.04|31.04|32.98|30.98|0
1643805260000|2022-02-02 12:34:20|33.1|31.1|33.04|31.04|33.1|31.1|33.04|31.04|0
1643805270000|2022-02-02 12:34:30|32.98|30.98|33|31|33.04|31.04|32.98|30.98|0
1643805280000|2022-02-02 12:34:40|32.98|30.98|32.98|30.98|32.98|30.98|32.98|30.98|0
1643805290000|2022-02-02 12:34:50|32.92|30.92|32.86|30.86|32.92|30.92|32.86|30.86|0
1643805300000|2022-02-02 12:35:00|32.8|30.8|32.86|30.86|32.86|30.86|32.8|30.8|0
1643805310000|2022-02-02 12:35:10|32.83|30.83|32.86|30.86|32.86|30.86|32.83|30.83|0
1643805320000|2022-02-02 12:35:20|32.8|30.8|32.86|30.86|32.86|30.86|32.8|30.8|0
1643805330000|2022-02-02 12:35:30|32.92|30.92|32.92|30.92|32.92|30.92|32.92|30.92|0
1643805340000|2022-02-02 12:35:40|32.98|30.98|32.98|30.98|32.98|30.98|32.98|30.98|0
1643805350000|2022-02-02 12:35:50|33.03|31.03|33.03|31.03|33.03|31.03|33.03|31.03|0
1643805360000|2022-02-02 12:36:00|32.98|30.98|32.98|30.98|32.98|30.98|32.98|30.98|0
1643805380000|2022-02-02 12:36:20|33.03|31.03|32.98|30.98|33.03|31.03|32.98|30.98|0
1643805390000|2022-02-02 12:36:30|33.03|31.03|33.09|31.09|33.09|31.09|33.03|31.03|0
1643805400000|2022-02-02 12:36:40|33.03|31.03|33.03|31.03|33.03|31.03|33.03|31.03|0
1643805420000|2022-02-02 12:37:00|32.97|30.97|32.92|30.92|32.97|30.97|32.92|30.92|0
1643805430000|2022-02-02 12:37:10|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1643805440000|2022-02-02 12:37:20|32.8|30.8|32.8|30.8|32.8|30.8|32.8|30.8|0
1643805450000|2022-02-02 12:37:30|32.74|30.74|32.74|30.74|32.74|30.74|32.74|30.74|0
1643805460000|2022-02-02 12:37:40|32.68|30.68|32.68|30.68|32.74|30.74|32.68|30.68|0
1643805480000|2022-02-02 12:38:00|32.62|30.62|32.62|30.62|32.68|30.68|32.62|30.62|0
1643805500000|2022-02-02 12:38:20|32.56|30.56|32.62|30.62|32.62|30.62|32.56|30.56|0
1643805510000|2022-02-02 12:38:30|32.68|30.68|32.56|30.56|32.68|30.68|32.56|30.56|0
1643805520000|2022-02-02 12:38:40|32.62|30.62|32.74|30.74|32.8|30.8|32.62|30.62|0
1643805530000|2022-02-02 12:38:50|32.71|30.71|32.62|30.62|32.71|30.71|32.62|30.62|0
1643805540000|2022-02-02 12:39:00|32.56|30.56|32.59|30.59|32.59|30.59|32.56|30.56|0
1643805550000|2022-02-02 12:39:10|32.62|30.62|32.62|30.62|32.62|30.62|32.56|30.56|0
1643805560000|2022-02-02 12:39:20|32.56|30.56|32.5|30.5|32.56|30.56|32.5|30.5|0
1643805570000|2022-02-02 12:39:30|32.56|30.56|32.5|30.5|32.56|30.56|32.5|30.5|0
1643805580000|2022-02-02 12:39:40|32.53|30.53|32.53|30.53|32.53|30.53|32.53|30.53|0
1643805590000|2022-02-02 12:39:50|32.5|30.5|32.5|30.5|32.5|30.5|32.5|30.5|0
1643805600000|2022-02-02 12:40:00|32.44|30.44|32.32|30.32|32.44|30.44|32.32|30.32|0
1643805610000|2022-02-02 12:40:10|32.44|30.44|32.44|30.44|32.44|30.44|32.44|30.44|0
1643805620000|2022-02-02 12:40:20|32.41|30.41|32.38|30.38|32.41|30.41|32.38|30.38|0
1643805630000|2022-02-02 12:40:30|32.29|30.29|32.38|30.38|32.38|30.38|32.29|30.29|0
1643805640000|2022-02-02 12:40:40|32.44|30.44|32.38|30.38|32.44|30.44|32.38|30.38|0
1643805650000|2022-02-02 12:40:50|32.35|30.35|32.41|30.41|32.44|30.44|32.35|30.35|0
1643805660000|2022-02-02 12:41:00|32.38|30.38|32.38|30.38|32.38|30.38|32.32|30.32|0
1643805670000|2022-02-02 12:41:10|32.35|30.35|32.35|30.35|32.38|30.38|32.32|30.32|0
1643805680000|2022-02-02 12:41:20|32.38|30.38|32.38|30.38|32.38|30.38|32.35|30.35|0
1643805690000|2022-02-02 12:41:30|32.32|30.32|32.32|30.32|32.32|30.32|32.32|30.32|0
1643805700000|2022-02-02 12:41:40|32.38|30.38|32.44|30.44|32.44|30.44|32.38|30.38|0
1643805710000|2022-02-02 12:41:50|32.38|30.38|32.38|30.38|32.38|30.38|32.38|30.38|0
1643805720000|2022-02-02 12:42:00|32.32|30.32|32.32|30.32|32.32|30.32|32.32|30.32|0
1643805730000|2022-02-02 12:42:10|32.35|30.35|32.38|30.38|32.38|30.38|32.35|30.35|0
1643805740000|2022-02-02 12:42:20|32.41|30.41|32.44|30.44|32.44|30.44|32.41|30.41|0
1643805750000|2022-02-02 12:42:30|32.56|30.56|32.56|30.56|32.56|30.56|32.56|30.56|0
1643805760000|2022-02-02 12:42:40|32.59|30.59|32.62|30.62|32.62|30.62|32.56|30.56|0
1643805770000|2022-02-02 12:42:50|32.59|30.59|32.59|30.59|32.59|30.59|32.59|30.59|0
1643805780000|2022-02-02 12:43:00|32.62|30.62|32.62|30.62|32.62|30.62|32.62|30.62|0
1643805790000|2022-02-02 12:43:10|32.56|30.56|32.56|30.56|32.56|30.56|32.56|30.56|0
1643805800000|2022-02-02 12:43:20|32.5|30.5|32.5|30.5|32.5|30.5|32.5|30.5|0
1643805820000|2022-02-02 12:43:40|32.56|30.56|32.56|30.56|32.56|30.56|32.56|30.56|0
1643805830000|2022-02-02 12:43:50|32.67|30.67|32.67|30.67|32.67|30.67|32.67|30.67|0
1643805840000|2022-02-02 12:44:00|32.7|30.7|32.67|30.67|32.7|30.7|32.67|30.67|0
1643805850000|2022-02-02 12:44:10|32.73|30.73|32.73|30.73|32.73|30.73|32.73|30.73|0
1643805860000|2022-02-02 12:44:20|32.79|30.79|32.79|30.79|32.79|30.79|32.79|30.79|0
1643805870000|2022-02-02 12:44:30|32.85|30.85|32.73|30.73|32.85|30.85|32.73|30.73|0
1643805880000|2022-02-02 12:44:40|32.79|30.79|32.79|30.79|32.79|30.79|32.73|30.73|0
1643805890000|2022-02-02 12:44:50|32.85|30.85|32.97|30.97|32.97|30.97|32.85|30.85|0
1643805900000|2022-02-02 12:45:00|32.91|30.91|32.85|30.85|32.91|30.91|32.85|30.85|0
1643805920000|2022-02-02 12:45:20|32.91|30.91|32.91|30.91|32.97|30.97|32.91|30.91|0
1643805930000|2022-02-02 12:45:30|32.85|30.85|32.91|30.91|32.91|30.91|32.85|30.85|0
1643805940000|2022-02-02 12:45:40|32.97|30.97|32.97|30.97|32.97|30.97|32.97|30.97|0
1643805950000|2022-02-02 12:45:50|33|31|33.03|31.03|33.03|31.03|32.97|30.97|0
1643805960000|2022-02-02 12:46:00|33.15|31.15|33.21|31.21|33.21|31.21|33.15|31.15|0
1643805970000|2022-02-02 12:46:10|33.45|31.45|33.45|31.45|33.45|31.45|33.45|31.45|0
1643805980000|2022-02-02 12:46:20|33.39|31.39|33.03|31.03|33.39|31.39|33.03|31.03|0
1643805990000|2022-02-02 12:46:30|33.09|31.09|33.06|31.06|33.09|31.09|33.06|31.06|0
1643806000000|2022-02-02 12:46:40|33.09|31.09|33.09|31.09|33.09|31.09|32.97|30.97|0
1643806010000|2022-02-02 12:46:50|33.15|31.15|33.15|31.15|33.15|31.15|33.15|31.15|0
1643806020000|2022-02-02 12:47:00|33.09|31.09|33.27|31.27|33.33|31.33|33.09|31.09|0
1643806030000|2022-02-02 12:47:10|33.21|31.21|33.27|31.27|33.27|31.27|33.21|31.21|0
1643806040000|2022-02-02 12:47:20|33.21|31.21|33.21|31.21|33.21|31.21|33.21|31.21|0
1643806060000|2022-02-02 12:47:40|33.27|31.27|33.27|31.27|33.27|31.27|33.21|31.21|0
1643806070000|2022-02-02 12:47:50|33.21|31.21|33.21|31.21|33.21|31.21|33.21|31.21|0
1643806080000|2022-02-02 12:48:00|33.15|31.15|33.15|31.15|33.15|31.15|33.15|31.15|0
1643806090000|2022-02-02 12:48:10|33.21|31.21|33.21|31.21|33.21|31.21|33.21|31.21|0
1643806100000|2022-02-02 12:48:20|33.33|31.33|33.39|31.39|33.39|31.39|33.33|31.33|0
1643806110000|2022-02-02 12:48:30|33.33|31.33|33.39|31.39|33.39|31.39|33.33|31.33|0
1643806120000|2022-02-02 12:48:40|33.45|31.45|33.45|31.45|33.45|31.45|33.45|31.45|0
1643806130000|2022-02-02 12:48:50|33.39|31.39|33.39|31.39|33.39|31.39|33.39|31.39|0
1643806140000|2022-02-02 12:49:00|33.33|31.33|33.33|31.33|33.33|31.33|33.33|31.33|0
1643806150000|2022-02-02 12:49:10|33.27|31.27|33.27|31.27|33.33|31.33|33.27|31.27|0
1643806160000|2022-02-02 12:49:20|33.33|31.33|33.27|31.27|33.33|31.33|33.27|31.27|0
1643806180000|2022-02-02 12:49:40|33.33|31.33|33.27|31.27|33.33|31.33|33.27|31.27|0
1643806190000|2022-02-02 12:49:50|33.23|31.23|33.27|31.27|33.27|31.27|33.23|31.23|0
1643806200000|2022-02-02 12:50:00|33.33|31.33|33.33|31.33|33.33|31.33|33.27|31.27|0
1643806210000|2022-02-02 12:50:10|33.57|31.57|33.51|31.51|33.57|31.57|33.51|31.51|0
1643806220000|2022-02-02 12:50:20|33.57|31.57|33.57|31.57|33.57|31.57|33.57|31.57|0
1643806230000|2022-02-02 12:50:30|33.51|31.51|33.5|31.5|33.51|31.51|33.47|31.47|0
1643806250000|2022-02-02 12:50:50|33.44|31.44|33.5|31.5|33.5|31.5|33.44|31.44|0
1643806270000|2022-02-02 12:51:10|33.44|31.44|33.38|31.38|33.44|31.44|33.38|31.38|0
1643806280000|2022-02-02 12:51:20|33.41|31.41|33.5|31.5|33.5|31.5|33.38|31.38|0
1643806300000|2022-02-02 12:51:40|34|32|34|32|34|32|34|32|0
1643806310000|2022-02-02 12:51:50|33.93|31.93|33.93|31.93|33.93|31.93|33.93|31.93|0
1643806320000|2022-02-02 12:52:00|33.87|31.87|33.75|31.75|33.87|31.87|33.75|31.75|0
1643806330000|2022-02-02 12:52:10|33.69|31.69|33.69|31.69|33.69|31.69|33.69|31.69|0
1643806340000|2022-02-02 12:52:20|33.75|31.75|33.69|31.69|33.75|31.75|33.69|31.69|0
1643806350000|2022-02-02 12:52:30|33.75|31.75|33.75|31.75|33.75|31.75|33.75|31.75|0
1643806360000|2022-02-02 12:52:40|33.81|31.81|33.81|31.81|33.87|31.87|33.81|31.81|0
1643806380000|2022-02-02 12:53:00|33.93|31.93|33.93|31.93|33.93|31.93|33.93|31.93|0
1643806390000|2022-02-02 12:53:10|33.87|31.87|33.87|31.87|33.87|31.87|33.87|31.87|0
1643806400000|2022-02-02 12:53:20|33.81|31.81|33.81|31.81|33.81|31.81|33.81|31.81|0
1643806410000|2022-02-02 12:53:30|33.93|31.93|33.93|31.93|33.93|31.93|33.93|31.93|0
1643806420000|2022-02-02 12:53:40|33.75|31.75|33.75|31.75|33.75|31.75|33.75|31.75|0
1643806430000|2022-02-02 12:53:50|33.69|31.69|33.75|31.75|33.75|31.75|33.69|31.69|0
1643806440000|2022-02-02 12:54:00|33.69|31.69|33.69|31.69|33.69|31.69|33.69|31.69|0
1643806450000|2022-02-02 12:54:10|33.66|31.66|33.81|31.81|33.81|31.81|33.66|31.66|0
1643806460000|2022-02-02 12:54:20|33.75|31.75|33.75|31.75|33.75|31.75|33.75|31.75|0
1643806470000|2022-02-02 12:54:30|33.81|31.81|33.99|31.99|33.99|31.99|33.81|31.81|0
1643806480000|2022-02-02 12:54:40|34.05|32.05|34.02|32.02|34.05|32.05|34.02|32.02|0
1643806490000|2022-02-02 12:54:50|34.05|32.05|33.99|31.99|34.05|32.05|33.99|31.99|0
1643806500000|2022-02-02 12:55:00|33.93|31.93|34.05|32.05|34.05|32.05|33.93|31.93|0
1643806530000|2022-02-02 12:55:30|33.99|31.99|34.05|32.05|34.05|32.05|33.99|31.99|0
1643806540000|2022-02-02 12:55:40|34.11|32.11|34.11|32.11|34.17|32.17|34.11|32.11|0
1643806550000|2022-02-02 12:55:50|34.17|32.17|34.17|32.17|34.24|32.24|34.17|32.17|0
1643806560000|2022-02-02 12:56:00|34.24|32.24|34.3|32.3|34.3|32.3|34.24|32.24|0
1643806570000|2022-02-02 12:56:10|34.42|32.42|34.48|32.48|34.48|32.48|34.42|32.42|0
1643806580000|2022-02-02 12:56:20|34.6|32.6|34.54|32.54|34.6|32.6|34.54|32.54|0
1643806590000|2022-02-02 12:56:30|34.6|32.6|34.6|32.6|34.6|32.6|34.6|32.6|0
1643806600000|2022-02-02 12:56:40|34.57|32.57|34.72|32.72|34.72|32.72|34.54|32.54|0
1643806610000|2022-02-02 12:56:50|34.85|32.85|34.72|32.72|34.85|32.85|34.72|32.72|0
1643806620000|2022-02-02 12:57:00|34.66|32.66|34.54|32.54|34.69|32.69|34.54|32.54|0
1643806630000|2022-02-02 12:57:10|34.48|32.48|34.42|32.42|34.48|32.48|34.42|32.42|0
1643806640000|2022-02-02 12:57:20|34.3|32.3|34.23|32.23|34.3|32.3|34.23|32.23|0
1643806650000|2022-02-02 12:57:30|34.3|32.3|34.3|32.3|34.3|32.3|34.23|32.23|0
1643806660000|2022-02-02 12:57:40|34.36|32.36|34.36|32.36|34.36|32.36|34.36|32.36|0
1643806670000|2022-02-02 12:57:50|34.42|32.42|34.42|32.42|34.42|32.42|34.36|32.36|0
1643806680000|2022-02-02 12:58:00|34.36|32.36|34.36|32.36|34.42|32.42|34.36|32.36|0
1643806690000|2022-02-02 12:58:10|34.42|32.42|34.48|32.48|34.48|32.48|34.36|32.36|0
1643806700000|2022-02-02 12:58:20|34.42|32.42|34.42|32.42|34.42|32.42|34.42|32.42|0
1643806710000|2022-02-02 12:58:30|34.36|32.36|34.36|32.36|34.42|32.42|34.36|32.36|0
1643806720000|2022-02-02 12:58:40|34.48|32.48|34.48|32.48|34.48|32.48|34.42|32.42|0
1643806730000|2022-02-02 12:58:50|34.42|32.42|34.48|32.48|34.48|32.48|34.42|32.42|0
1643806740000|2022-02-02 12:59:00|34.42|32.42|34.29|32.29|34.42|32.42|34.29|32.29|0
1643806750000|2022-02-02 12:59:10|34.36|32.36|34.29|32.29|34.36|32.36|34.29|32.29|0
1643806760000|2022-02-02 12:59:20|34.32|32.32|34.6|32.6|34.6|32.6|34.32|32.32|0
1643806780000|2022-02-02 12:59:40|34.66|32.66|34.6|32.6|34.66|32.66|34.6|32.6|0
1643806800000|2022-02-02 13:00:00|34.38|32.38|34.48|32.48|34.48|32.48|34.35|32.35|0
1643806810000|2022-02-02 13:00:10|34.42|32.42|34.51|32.51|34.51|32.51|34.35|32.35|0
1643806820000|2022-02-02 13:00:20|34.54|32.54|34.35|32.35|34.54|32.54|34.35|32.35|0
1643806830000|2022-02-02 13:00:30|34.42|32.42|34.42|32.42|34.42|32.42|34.42|32.42|0
1643806840000|2022-02-02 13:00:40|34.54|32.54|34.48|32.48|34.54|32.54|34.48|32.48|0
1643806860000|2022-02-02 13:01:00|34.42|32.42|34.23|32.23|34.42|32.42|34.23|32.23|0
1643806870000|2022-02-02 13:01:10|34.17|32.17|34.17|32.17|34.17|32.17|34.17|32.17|0
1643806880000|2022-02-02 13:01:20|34.11|32.11|34.11|32.11|34.17|32.17|34.11|32.11|0
1643806890000|2022-02-02 13:01:30|34.23|32.23|34.35|32.35|34.42|32.42|34.23|32.23|0
1643806900000|2022-02-02 13:01:40|34.29|32.29|34.23|32.23|34.29|32.29|34.23|32.23|0
1643806910000|2022-02-02 13:01:50|34.17|32.17|34.17|32.17|34.17|32.17|34.11|32.11|0
1643806920000|2022-02-02 13:02:00|34.23|32.23|33.87|31.87|34.23|32.23|33.87|31.87|0
1643806930000|2022-02-02 13:02:10|33.75|31.75|33.75|31.75|33.75|31.75|33.69|31.69|0
1643806940000|2022-02-02 13:02:20|33.69|31.69|33.9|31.9|33.9|31.9|33.63|31.63|0
1643806950000|2022-02-02 13:02:30|33.87|31.87|33.9|31.9|33.9|31.9|33.87|31.87|0
1643806960000|2022-02-02 13:02:40|33.81|31.81|33.87|31.87|33.93|31.93|33.81|31.81|0
1643806970000|2022-02-02 13:02:50|33.81|31.81|33.93|31.93|33.93|31.93|33.81|31.81|0
1643806980000|2022-02-02 13:03:00|33.9|31.9|33.81|31.81|33.93|31.93|33.81|31.81|0
1643806990000|2022-02-02 13:03:10|33.96|31.96|33.99|31.99|33.99|31.99|33.93|31.93|0
1643807000000|2022-02-02 13:03:20|33.93|31.93|33.93|31.93|33.93|31.93|33.93|31.93|0
1643807010000|2022-02-02 13:03:30|33.96|31.96|33.93|31.93|33.96|31.96|33.93|31.93|0
1643807020000|2022-02-02 13:03:40|33.87|31.87|33.87|31.87|33.87|31.87|33.81|31.81|0
1643807030000|2022-02-02 13:03:50|33.93|31.93|33.93|31.93|33.93|31.93|33.93|31.93|0
1643807040000|2022-02-02 13:04:00|33.99|31.99|33.99|31.99|33.99|31.99|33.99|31.99|0
1643807050000|2022-02-02 13:04:10|33.93|31.93|33.99|31.99|33.99|31.99|33.93|31.93|0
1643807060000|2022-02-02 13:04:20|34.02|32.02|33.96|31.96|34.02|32.02|33.96|31.96|0
1643807070000|2022-02-02 13:04:30|33.99|31.99|33.99|31.99|33.99|31.99|33.93|31.93|0
1643807080000|2022-02-02 13:04:40|34.08|32.08|33.99|31.99|34.08|32.08|33.99|31.99|0
1643807090000|2022-02-02 13:04:50|34.05|32.05|34.05|32.05|34.05|32.05|34.05|32.05|0
1643807100000|2022-02-02 13:05:00|34.11|32.11|34.17|32.17|34.17|32.17|34.11|32.11|0
1643807110000|2022-02-02 13:05:10|34.29|32.29|34.23|32.23|34.29|32.29|34.23|32.23|0
1643807120000|2022-02-02 13:05:20|34.17|32.17|34.23|32.23|34.23|32.23|34.17|32.17|0
1643807130000|2022-02-02 13:05:30|34.17|32.17|34.17|32.17|34.17|32.17|34.17|32.17|0
1643807140000|2022-02-02 13:05:40|34.11|32.11|34.23|32.23|34.29|32.29|34.11|32.11|0
1643807150000|2022-02-02 13:05:50|34.26|32.26|34.29|32.29|34.29|32.29|34.23|32.23|0
1643807160000|2022-02-02 13:06:00|34.23|32.23|34.05|32.05|34.23|32.23|34.05|32.05|0
1643807170000|2022-02-02 13:06:10|33.99|31.99|34.05|32.05|34.05|32.05|33.99|31.99|0
1643807180000|2022-02-02 13:06:20|34.08|32.08|34.05|32.05|34.08|32.08|34.05|32.05|0
1643807190000|2022-02-02 13:06:30|34.02|32.02|34.29|32.29|34.29|32.29|34.02|32.02|0
1643807200000|2022-02-02 13:06:40|34.23|32.23|34.17|32.17|34.23|32.23|34.17|32.17|0
1643807220000|2022-02-02 13:07:00|34.11|32.11|34.17|32.17|34.17|32.17|34.11|32.11|0
1643807230000|2022-02-02 13:07:10|34.11|32.11|34.05|32.05|34.11|32.11|34.05|32.05|0
1643807240000|2022-02-02 13:07:20|33.99|31.99|33.95|31.95|33.99|31.99|33.95|31.95|0
1643807250000|2022-02-02 13:07:30|33.99|31.99|33.95|31.95|33.99|31.99|33.93|31.93|0
1643807260000|2022-02-02 13:07:40|33.99|31.99|33.93|31.93|33.99|31.99|33.93|31.93|0
1643807270000|2022-02-02 13:07:50|33.86|31.86|33.86|31.86|33.93|31.93|33.86|31.86|0
1643807280000|2022-02-02 13:08:00|33.93|31.93|33.93|31.93|33.93|31.93|33.86|31.86|0
1643807290000|2022-02-02 13:08:10|33.99|31.99|33.92|31.92|33.99|31.99|33.92|31.92|0
1643807300000|2022-02-02 13:08:20|33.89|31.89|33.8|31.8|33.89|31.89|33.8|31.8|0
1643807310000|2022-02-02 13:08:30|33.74|31.74|33.8|31.8|33.8|31.8|33.74|31.74|0
1643807320000|2022-02-02 13:08:40|33.83|31.83|33.86|31.86|33.86|31.86|33.83|31.83|0
1643807330000|2022-02-02 13:08:50|33.83|31.83|33.83|31.83|33.83|31.83|33.83|31.83|0
1643807340000|2022-02-02 13:09:00|33.86|31.86|33.92|31.92|33.92|31.92|33.86|31.86|0
1643807350000|2022-02-02 13:09:10|33.89|31.89|33.89|31.89|33.89|31.89|33.89|31.89|0
1643807360000|2022-02-02 13:09:20|33.86|31.86|33.89|31.89|33.92|31.92|33.86|31.86|0
1643807370000|2022-02-02 13:09:30|33.92|31.92|33.98|31.98|33.98|31.98|33.92|31.92|0
1643807380000|2022-02-02 13:09:40|34.05|32.05|34.05|32.05|34.05|32.05|34.05|32.05|0
1643807390000|2022-02-02 13:09:50|33.98|31.98|33.92|31.92|33.98|31.98|33.92|31.92|0
1643807400000|2022-02-02 13:10:00|33.98|31.98|33.98|31.98|33.98|31.98|33.98|31.98|0
1643807410000|2022-02-02 13:10:10|33.92|31.92|33.92|31.92|33.92|31.92|33.92|31.92|0
1643807420000|2022-02-02 13:10:20|33.89|31.89|33.8|31.8|33.89|31.89|33.8|31.8|0
1643807430000|2022-02-02 13:10:30|33.74|31.74|33.62|31.62|33.74|31.74|33.62|31.62|0
1643807440000|2022-02-02 13:10:40|33.56|31.56|33.5|31.5|33.56|31.56|33.5|31.5|0
1643807450000|2022-02-02 13:10:50|33.56|31.56|33.68|31.68|33.68|31.68|33.56|31.56|0
1643807480000|2022-02-02 13:11:20|33.71|31.71|32.93|30.93|33.74|31.74|32.87|30.87|0
1643807490000|2022-02-02 13:11:30|32.99|30.99|32.96|30.96|32.99|30.99|32.93|30.93|0
1643807500000|2022-02-02 13:11:40|32.93|30.93|32.93|30.93|32.96|30.96|32.93|30.93|0
1643807510000|2022-02-02 13:11:50|32.99|30.99|32.87|30.87|32.99|30.99|32.87|30.87|0
1643807520000|2022-02-02 13:12:00|32.84|30.84|32.76|30.76|32.84|30.84|32.76|30.76|0
1643807540000|2022-02-02 13:12:20|32.81|30.81|32.81|30.81|32.81|30.81|32.81|30.81|0
1643807550000|2022-02-02 13:12:30|32.76|30.76|32.76|30.76|32.81|30.81|32.76|30.76|0
1643807560000|2022-02-02 13:12:40|32.81|30.81|32.81|30.81|32.81|30.81|32.78|30.78|0
1643807570000|2022-02-02 13:12:50|32.87|30.87|32.87|30.87|32.9|30.9|32.87|30.87|0
1643807580000|2022-02-02 13:13:00|32.81|30.81|32.7|30.7|32.81|30.81|32.7|30.7|0
1643807590000|2022-02-02 13:13:10|32.64|30.64|32.7|30.7|32.75|30.75|32.64|30.64|0
1643807610000|2022-02-02 13:13:30|32.75|30.75|32.84|30.84|32.84|30.84|32.75|30.75|0
1643807620000|2022-02-02 13:13:40|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1643807630000|2022-02-02 13:13:50|32.99|30.99|32.99|30.99|32.99|30.99|32.99|30.99|0
1643807640000|2022-02-02 13:14:00|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1643807650000|2022-02-02 13:14:10|32.96|30.96|32.93|30.93|32.99|30.99|32.93|30.93|0
1643807660000|2022-02-02 13:14:20|32.81|30.81|32.87|30.87|32.87|30.87|32.81|30.81|0
1643807680000|2022-02-02 13:14:40|32.81|30.81|32.75|30.75|32.81|30.81|32.75|30.75|0
1643807690000|2022-02-02 13:14:50|32.81|30.81|32.81|30.81|32.87|30.87|32.81|30.81|0
1643807700000|2022-02-02 13:15:00|32.69|30.69|32.72|30.72|32.72|30.72|32.4|30.4|0
1643807710000|2022-02-02 13:15:10|32.66|30.66|32.99|30.99|32.99|30.99|32.66|30.66|0
1643807720000|2022-02-02 13:15:20|32.93|30.93|32.69|30.69|32.93|30.93|32.64|30.64|0
1643807730000|2022-02-02 13:15:30|32.72|30.72|32.58|30.58|32.72|30.72|32.58|30.58|0
1643807740000|2022-02-02 13:15:40|32.52|30.52|32.34|30.34|32.52|30.52|32.28|30.28|0
1643807750000|2022-02-02 13:15:50|32.28|30.28|32.34|30.34|32.34|30.34|32.28|30.28|0
1643807760000|2022-02-02 13:16:00|32.28|30.28|32.43|30.43|32.52|30.52|32.28|30.28|0
1643807770000|2022-02-02 13:16:10|32.52|30.52|32.58|30.58|32.58|30.58|32.4|30.4|0
1643807780000|2022-02-02 13:16:20|32.52|30.52|32.46|30.46|32.58|30.58|32.46|30.46|0
1643807790000|2022-02-02 13:16:30|32.37|30.37|32.34|30.34|32.37|30.37|32.31|30.31|0
1643807800000|2022-02-02 13:16:40|32.4|30.4|32.46|30.46|32.46|30.46|32.4|30.4|0
1643807810000|2022-02-02 13:16:50|32.4|30.4|32.46|30.46|32.46|30.46|32.4|30.4|0
1643807820000|2022-02-02 13:17:00|32.43|30.43|32.52|30.52|32.52|30.52|32.43|30.43|0
1643807830000|2022-02-02 13:17:10|32.63|30.63|32.6|30.6|32.63|30.63|32.57|30.57|0
1643807840000|2022-02-02 13:17:20|32.57|30.57|32.66|30.66|32.66|30.66|32.57|30.57|0
1643807850000|2022-02-02 13:17:30|32.75|30.75|32.69|30.69|32.75|30.75|32.69|30.69|0
1643807860000|2022-02-02 13:17:40|32.75|30.75|32.66|30.66|32.75|30.75|32.63|30.63|0
1643807870000|2022-02-02 13:17:50|32.63|30.63|32.52|30.52|32.63|30.63|32.52|30.52|0
1643807880000|2022-02-02 13:18:00|32.57|30.57|32.52|30.52|32.57|30.57|32.52|30.52|0
1643807890000|2022-02-02 13:18:10|32.4|30.4|32.4|30.4|32.52|30.52|32.4|30.4|0
1643807900000|2022-02-02 13:18:20|32.46|30.46|32.46|30.46|32.46|30.46|32.46|30.46|0
1643807910000|2022-02-02 13:18:30|32.43|30.43|32.34|30.34|32.43|30.43|32.34|30.34|0
1643807920000|2022-02-02 13:18:40|32.46|30.46|32.34|30.34|32.46|30.46|32.34|30.34|0
1643807930000|2022-02-02 13:18:50|32.4|30.4|32.46|30.46|32.46|30.46|32.4|30.4|0
1643807940000|2022-02-02 13:19:00|32.4|30.4|32.4|30.4|32.46|30.46|32.4|30.4|0
1643807950000|2022-02-02 13:19:10|32.46|30.46|32.34|30.34|32.46|30.46|32.34|30.34|0
1643807960000|2022-02-02 13:19:20|32.46|30.46|32.46|30.46|32.46|30.46|32.42|30.42|0
1643807970000|2022-02-02 13:19:30|32.4|30.4|32.28|30.28|32.4|30.4|32.22|30.22|0
1643807980000|2022-02-02 13:19:40|32.34|30.34|32.28|30.28|32.34|30.34|32.28|30.28|0
1643807990000|2022-02-02 13:19:50|32.25|30.25|32.22|30.22|32.25|30.25|32.22|30.22|0
1643808000000|2022-02-02 13:20:00|32.16|30.16|32.28|30.28|32.28|30.28|32.16|30.16|0
1643808010000|2022-02-02 13:20:10|32.22|30.22|32.16|30.16|32.22|30.22|32.16|30.16|0
1643808020000|2022-02-02 13:20:20|32.22|30.22|32.16|30.16|32.22|30.22|32.16|30.16|0
1643808030000|2022-02-02 13:20:30|32.1|30.1|32.1|30.1|32.1|30.1|32.1|30.1|0
1643808040000|2022-02-02 13:20:40|32.13|30.13|32.16|30.16|32.16|30.16|32.13|30.13|0
1643808050000|2022-02-02 13:20:50|32.1|30.1|32.16|30.16|32.16|30.16|32.1|30.1|0
1643808070000|2022-02-02 13:21:10|32.22|30.22|32.16|30.16|32.22|30.22|32.16|30.16|0
1643808080000|2022-02-02 13:21:20|32.1|30.1|32.04|30.04|32.1|30.1|32.04|30.04|0
1643808090000|2022-02-02 13:21:30|32.1|30.1|32.16|30.16|32.16|30.16|32.1|30.1|0
1643808100000|2022-02-02 13:21:40|32.13|30.13|32.1|30.1|32.13|30.13|32.1|30.1|0
1643808110000|2022-02-02 13:21:50|32.04|30.04|32.04|30.04|32.04|30.04|32.04|30.04|0
1643808120000|2022-02-02 13:22:00|32.1|30.1|32.22|30.22|32.28|30.28|32.1|30.1|0
1643808140000|2022-02-02 13:22:20|32.16|30.16|32.04|30.04|32.16|30.16|32.04|30.04|0
1643808150000|2022-02-02 13:22:30|31.98|29.98|31.87|29.87|31.98|29.98|31.87|29.87|0
1643808160000|2022-02-02 13:22:40|31.93|29.93|31.87|29.87|31.93|29.93|31.87|29.87|0
1643808170000|2022-02-02 13:22:50|31.81|29.81|31.75|29.75|31.81|29.81|31.75|29.75|0
1643808180000|2022-02-02 13:23:00|31.69|29.69|31.64|29.64|31.69|29.69|31.58|29.58|0
1643808190000|2022-02-02 13:23:10|31.58|29.58|31.58|29.58|31.58|29.58|31.58|29.58|0
1643808200000|2022-02-02 13:23:20|31.61|29.61|31.52|29.52|31.61|29.61|31.52|29.52|0
1643808210000|2022-02-02 13:23:30|31.46|29.46|31.46|29.46|31.46|29.46|31.46|29.46|0
1643808220000|2022-02-02 13:23:40|31.52|29.52|31.35|29.35|31.52|29.52|31.35|29.35|0
1643808230000|2022-02-02 13:23:50|31.4|29.4|31.46|29.46|31.46|29.46|31.4|29.4|0
1643808240000|2022-02-02 13:24:00|31.49|29.49|31.64|29.64|31.64|29.64|31.49|29.49|0
1643808250000|2022-02-02 13:24:10|31.58|29.58|31.52|29.52|31.58|29.58|31.52|29.52|0
1643808260000|2022-02-02 13:24:20|31.46|29.46|31.58|29.58|31.58|29.58|31.46|29.46|0
1643808270000|2022-02-02 13:24:30|31.52|29.52|31.52|29.52|31.58|29.58|31.52|29.52|0
1643808280000|2022-02-02 13:24:40|31.46|29.46|31.46|29.46|31.46|29.46|31.46|29.46|0
1643808290000|2022-02-02 13:24:50|31.4|29.4|31.4|29.4|31.46|29.46|31.4|29.4|0
1643808300000|2022-02-02 13:25:00|31.35|29.35|31.4|29.4|31.4|29.4|31.35|29.35|0
1643808310000|2022-02-02 13:25:10|31.46|29.46|31.46|29.46|31.46|29.46|31.4|29.4|0
1643808320000|2022-02-02 13:25:20|31.4|29.4|31.4|29.4|31.4|29.4|31.35|29.35|0
1643808330000|2022-02-02 13:25:30|31.46|29.46|31.55|29.55|31.55|29.55|31.46|29.46|0
1643808340000|2022-02-02 13:25:40|31.52|29.52|31.6|29.6|31.6|29.6|31.52|29.52|0
1643808350000|2022-02-02 13:25:50|31.58|29.58|31.52|29.52|31.58|29.58|31.52|29.52|0
1643808360000|2022-02-02 13:26:00|31.58|29.58|31.63|29.63|31.63|29.63|31.58|29.58|0
1643808370000|2022-02-02 13:26:10|31.52|29.52|31.52|29.52|31.52|29.52|31.52|29.52|0
1643808380000|2022-02-02 13:26:20|31.46|29.46|31.46|29.46|31.46|29.46|31.46|29.46|0
1643808390000|2022-02-02 13:26:30|31.52|29.52|31.52|29.52|31.52|29.52|31.46|29.46|0
1643808400000|2022-02-02 13:26:40|31.49|29.49|31.4|29.4|31.49|29.49|31.4|29.4|0
1643808410000|2022-02-02 13:26:50|31.37|29.37|31.35|29.35|31.37|29.37|31.35|29.35|0
1643808420000|2022-02-02 13:27:00|31.23|29.23|31.37|29.37|31.37|29.37|31.23|29.23|0
1643808430000|2022-02-02 13:27:10|31.35|29.35|31.23|29.23|31.35|29.35|31.23|29.23|0
1643808440000|2022-02-02 13:27:20|31.2|29.2|31.23|29.23|31.23|29.23|31.2|29.2|0
1643808450000|2022-02-02 13:27:30|31.17|29.17|31.14|29.14|31.17|29.17|31.14|29.14|0
1643808460000|2022-02-02 13:27:40|31.17|29.17|31.23|29.23|31.23|29.23|31.17|29.17|0
1643808470000|2022-02-02 13:27:50|31.29|29.29|31.23|29.23|31.29|29.29|31.17|29.17|0
1643808480000|2022-02-02 13:28:00|31.26|29.26|31.34|29.34|31.34|29.34|31.26|29.26|0
1643808490000|2022-02-02 13:28:10|31.31|29.31|31.4|29.4|31.4|29.4|31.29|29.29|0
1643808500000|2022-02-02 13:28:20|31.34|29.34|31.29|29.29|31.34|29.34|31.23|29.23|0
1643808520000|2022-02-02 13:28:40|31.34|29.34|31.34|29.34|31.34|29.34|31.34|29.34|0
1643808530000|2022-02-02 13:28:50|31.31|29.31|31.31|29.31|31.31|29.31|31.31|29.31|0
1643808540000|2022-02-02 13:29:00|31.34|29.34|31.31|29.31|31.34|29.34|31.29|29.29|0
1643808550000|2022-02-02 13:29:10|31.34|29.34|31.29|29.29|31.4|29.4|31.29|29.29|0
1643808560000|2022-02-02 13:29:20|31.34|29.34|31.34|29.34|31.37|29.37|31.34|29.34|0
1643808570000|2022-02-02 13:29:30|31.4|29.4|31.52|29.52|31.52|29.52|31.4|29.4|0
1643808580000|2022-02-02 13:29:40|31.54|29.54|31.57|29.57|31.57|29.57|31.54|29.54|0
1643808590000|2022-02-02 13:29:50|31.54|29.54|31.52|29.52|31.54|29.54|31.52|29.52|0
1643808600000|2022-02-02 13:30:00|31.57|29.57|31.72|29.72|31.75|29.75|31.57|29.57|0
1643808610000|2022-02-02 13:30:10|31.69|29.69|31.69|29.69|31.69|29.69|31.63|29.63|0
1643808620000|2022-02-02 13:30:20|31.63|29.63|31.72|29.72|31.72|29.72|31.63|29.63|0
1643808630000|2022-02-02 13:30:30|31.69|29.69|31.69|29.69|31.72|29.72|31.69|29.69|0
1643808640000|2022-02-02 13:30:40|31.63|29.63|31.69|29.69|31.69|29.69|31.63|29.63|0
1643808650000|2022-02-02 13:30:50|31.63|29.63|31.63|29.63|31.66|29.66|31.63|29.63|0
1643808660000|2022-02-02 13:31:00|31.69|29.69|31.75|29.75|31.75|29.75|31.66|29.66|0
1643808670000|2022-02-02 13:31:10|31.77|29.77|31.75|29.75|31.8|29.8|31.75|29.75|0
1643808680000|2022-02-02 13:31:20|31.69|29.69|31.66|29.66|31.69|29.69|31.63|29.63|0
1643808690000|2022-02-02 13:31:30|31.63|29.63|31.72|29.72|31.72|29.72|31.63|29.63|0
1643808700000|2022-02-02 13:31:40|31.69|29.69|31.69|29.69|31.72|29.72|31.69|29.69|0
1643808710000|2022-02-02 13:31:50|31.8|29.8|31.75|29.75|31.8|29.8|31.75|29.75|0
1643808720000|2022-02-02 13:32:00|31.77|29.77|31.72|29.72|31.77|29.77|31.72|29.72|0
1643808730000|2022-02-02 13:32:10|31.75|29.75|31.69|29.69|31.75|29.75|31.69|29.69|0
1643808740000|2022-02-02 13:32:20|31.75|29.75|31.57|29.57|31.75|29.75|31.57|29.57|0
1643808750000|2022-02-02 13:32:30|31.63|29.63|31.69|29.69|31.69|29.69|31.63|29.63|0
1643808760000|2022-02-02 13:32:40|31.63|29.63|31.63|29.63|31.72|29.72|31.63|29.63|0
1643808770000|2022-02-02 13:32:50|31.57|29.57|31.51|29.51|31.57|29.57|31.51|29.51|0
1643808780000|2022-02-02 13:33:00|31.54|29.54|31.43|29.43|31.54|29.54|31.4|29.4|0
1643808790000|2022-02-02 13:33:10|31.4|29.4|31.46|29.46|31.46|29.46|31.4|29.4|0
1643808800000|2022-02-02 13:33:20|31.4|29.4|31.46|29.46|31.46|29.46|31.4|29.4|0
1643808810000|2022-02-02 13:33:30|31.4|29.4|31.46|29.46|31.46|29.46|31.4|29.4|0
1643808820000|2022-02-02 13:33:40|31.43|29.43|31.57|29.57|31.57|29.57|31.43|29.43|0
1643808830000|2022-02-02 13:33:50|31.63|29.63|31.57|29.57|31.63|29.63|31.57|29.57|0
1643808850000|2022-02-02 13:34:10|31.6|29.6|31.75|29.75|31.75|29.75|31.6|29.6|0
1643808860000|2022-02-02 13:34:20|31.8|29.8|31.75|29.75|31.8|29.8|31.75|29.75|0
1643808870000|2022-02-02 13:34:30|31.8|29.8|31.74|29.74|31.8|29.8|31.74|29.74|0
1643808880000|2022-02-02 13:34:40|31.66|29.66|31.69|29.69|31.69|29.69|31.66|29.66|0
1643808890000|2022-02-02 13:34:50|31.66|29.66|31.71|29.71|31.71|29.71|31.66|29.66|0
1643808900000|2022-02-02 13:35:00|31.69|29.69|31.57|29.57|31.69|29.69|31.57|29.57|0
1643808910000|2022-02-02 13:35:10|31.63|29.63|31.63|29.63|31.63|29.63|31.63|29.63|0
1643808920000|2022-02-02 13:35:20|31.69|29.69|31.69|29.69|31.69|29.69|31.63|29.63|0
1643808930000|2022-02-02 13:35:30|31.71|29.71|31.71|29.71|31.71|29.71|31.69|29.69|0
1643808940000|2022-02-02 13:35:40|31.74|29.74|31.74|29.74|31.74|29.74|31.74|29.74|0
1643808950000|2022-02-02 13:35:50|31.77|29.77|31.77|29.77|31.77|29.77|31.77|29.77|0
1643808960000|2022-02-02 13:36:00|31.8|29.8|31.92|29.92|31.92|29.92|31.8|29.8|0
1643808970000|2022-02-02 13:36:10|31.98|29.98|32.21|30.21|32.21|30.21|31.98|29.98|0
1643808980000|2022-02-02 13:36:20|32.27|30.27|32.15|30.15|32.3|30.3|32.15|30.15|0
1643808990000|2022-02-02 13:36:30|32.21|30.21|32.27|30.27|32.27|30.27|32.21|30.21|0
1643809000000|2022-02-02 13:36:40|32.15|30.15|32.21|30.21|32.21|30.21|32.15|30.15|0
1643809010000|2022-02-02 13:36:50|32.15|30.15|31.98|29.98|32.15|30.15|31.98|29.98|0
1643809020000|2022-02-02 13:37:00|31.92|29.92|31.92|29.92|31.92|29.92|31.8|29.8|0
1643809030000|2022-02-02 13:37:10|31.98|29.98|31.86|29.86|31.98|29.98|31.86|29.86|0
1643809040000|2022-02-02 13:37:20|31.8|29.8|31.83|29.83|31.83|29.83|31.8|29.8|0
1643809050000|2022-02-02 13:37:30|31.8|29.8|31.8|29.8|31.8|29.8|31.8|29.8|0
1643809060000|2022-02-02 13:37:40|31.77|29.77|31.74|29.74|31.77|29.77|31.74|29.74|0
1643809070000|2022-02-02 13:37:50|31.69|29.69|31.66|29.66|31.69|29.69|31.66|29.66|0
1643809080000|2022-02-02 13:38:00|31.69|29.69|31.69|29.69|31.69|29.69|31.69|29.69|0
1643809090000|2022-02-02 13:38:10|31.68|29.68|31.63|29.63|31.68|29.68|31.63|29.63|0
1643809100000|2022-02-02 13:38:20|31.57|29.57|31.54|29.54|31.57|29.57|31.54|29.54|0
1643809110000|2022-02-02 13:38:30|31.51|29.51|31.51|29.51|31.51|29.51|31.51|29.51|0
1643809120000|2022-02-02 13:38:40|31.57|29.57|31.71|29.71|31.71|29.71|31.57|29.57|0
1643809130000|2022-02-02 13:38:50|31.68|29.68|31.51|29.51|31.68|29.68|31.51|29.51|0
1643809140000|2022-02-02 13:39:00|31.45|29.45|31.63|29.63|31.63|29.63|31.45|29.45|0
1643809150000|2022-02-02 13:39:10|31.57|29.57|31.68|29.68|31.68|29.68|31.57|29.57|0
1643809160000|2022-02-02 13:39:20|31.63|29.63|31.68|29.68|31.68|29.68|31.63|29.63|0
1643809170000|2022-02-02 13:39:30|31.63|29.63|31.68|29.68|31.68|29.68|31.63|29.63|0
1643809180000|2022-02-02 13:39:40|31.63|29.63|31.54|29.54|31.63|29.63|31.54|29.54|0
1643809190000|2022-02-02 13:39:50|31.51|29.51|31.6|29.6|31.6|29.6|31.51|29.51|0
1643809200000|2022-02-02 13:40:00|31.57|29.57|31.63|29.63|31.63|29.63|31.57|29.57|0
1643809210000|2022-02-02 13:40:10|31.68|29.68|31.65|29.65|31.68|29.68|31.63|29.63|0
1643809220000|2022-02-02 13:40:20|31.68|29.68|31.74|29.74|31.74|29.74|31.68|29.68|0
1643809230000|2022-02-02 13:40:30|31.77|29.77|31.77|29.77|31.8|29.8|31.77|29.77|0
1643809240000|2022-02-02 13:40:40|31.8|29.8|31.92|29.92|31.92|29.92|31.8|29.8|0
1643809250000|2022-02-02 13:40:50|31.94|29.94|31.92|29.92|32.03|30.03|31.92|29.92|0
1643809260000|2022-02-02 13:41:00|31.86|29.86|31.86|29.86|31.86|29.86|31.8|29.8|0
1643809270000|2022-02-02 13:41:10|31.92|29.92|31.92|29.92|31.94|29.94|31.92|29.92|0
1643809280000|2022-02-02 13:41:20|31.89|29.89|31.89|29.89|31.92|29.92|31.86|29.86|0
1643809290000|2022-02-02 13:41:30|31.92|29.92|31.94|29.94|31.97|29.97|31.92|29.92|0
1643809300000|2022-02-02 13:41:40|31.97|29.97|31.97|29.97|32|30|31.97|29.97|0
1643809310000|2022-02-02 13:41:50|31.94|29.94|31.97|29.97|31.97|29.97|31.92|29.92|0
1643809320000|2022-02-02 13:42:00|32.03|30.03|31.94|29.94|32.03|30.03|31.94|29.94|0
1643809330000|2022-02-02 13:42:10|31.97|29.97|31.97|29.97|32|30|31.97|29.97|0
1643809340000|2022-02-02 13:42:20|32|30|32.03|30.03|32.03|30.03|31.97|29.97|0
1643809350000|2022-02-02 13:42:30|31.97|29.97|32.15|30.15|32.15|30.15|31.97|29.97|0
1643809360000|2022-02-02 13:42:40|32.09|30.09|32.03|30.03|32.09|30.09|32.03|30.03|0
1643809370000|2022-02-02 13:42:50|32|30|31.97|29.97|32.03|30.03|31.97|29.97|0
1643809380000|2022-02-02 13:43:00|31.94|29.94|31.91|29.91|31.94|29.94|31.91|29.91|0
1643809400000|2022-02-02 13:43:20|31.8|29.8|31.77|29.77|31.8|29.8|31.77|29.77|0
1643809410000|2022-02-02 13:43:30|31.74|29.74|31.77|29.77|31.8|29.8|31.74|29.74|0
1643809420000|2022-02-02 13:43:40|31.8|29.8|31.68|29.68|31.8|29.8|31.68|29.68|0
1643809430000|2022-02-02 13:43:50|31.62|29.62|31.51|29.51|31.62|29.62|31.51|29.51|0
1643809440000|2022-02-02 13:44:00|31.45|29.45|31.65|29.65|31.65|29.65|31.45|29.45|0
1643809450000|2022-02-02 13:44:10|31.71|29.71|31.62|29.62|31.71|29.71|31.62|29.62|0
1643809460000|2022-02-02 13:44:20|31.57|29.57|31.62|29.62|31.62|29.62|31.57|29.57|0
1643809470000|2022-02-02 13:44:30|31.57|29.57|31.57|29.57|31.57|29.57|31.57|29.57|0
1643809480000|2022-02-02 13:44:40|31.51|29.51|31.45|29.45|31.51|29.51|31.45|29.45|0
1643809490000|2022-02-02 13:44:50|31.51|29.51|31.48|29.48|31.57|29.57|31.48|29.48|0
1643809500000|2022-02-02 13:45:00|31.51|29.51|31.54|29.54|31.54|29.54|31.51|29.51|0
1643809510000|2022-02-02 13:45:10|31.51|29.51|31.51|29.51|31.54|29.54|31.51|29.51|0
1643809520000|2022-02-02 13:45:20|31.48|29.48|31.48|29.48|31.48|29.48|31.48|29.48|0
1643809530000|2022-02-02 13:45:30|31.45|29.45|31.51|29.51|31.51|29.51|31.45|29.45|0
1643809540000|2022-02-02 13:45:40|31.62|29.62|31.77|29.77|31.77|29.77|31.62|29.62|0
1643809550000|2022-02-02 13:45:50|31.74|29.74|31.62|29.62|31.74|29.74|31.62|29.62|0
1643809560000|2022-02-02 13:46:00|31.56|29.56|31.56|29.56|31.56|29.56|31.56|29.56|0
1643809570000|2022-02-02 13:46:10|31.62|29.62|31.68|29.68|31.68|29.68|31.62|29.62|0
1643809580000|2022-02-02 13:46:20|31.65|29.65|31.51|29.51|31.65|29.65|31.51|29.51|0
1643809590000|2022-02-02 13:46:30|31.62|29.62|31.62|29.62|31.62|29.62|31.62|29.62|0
1643809600000|2022-02-02 13:46:40|31.68|29.68|31.62|29.62|31.68|29.68|31.62|29.62|0
1643809610000|2022-02-02 13:46:50|31.65|29.65|31.71|29.71|31.74|29.74|31.62|29.62|0
1643809620000|2022-02-02 13:47:00|31.68|29.68|31.74|29.74|31.74|29.74|31.68|29.68|0
1643809630000|2022-02-02 13:47:10|31.71|29.71|31.71|29.71|31.71|29.71|31.71|29.71|0
1643809640000|2022-02-02 13:47:20|31.74|29.74|31.8|29.8|31.8|29.8|31.74|29.74|0
1643809650000|2022-02-02 13:47:30|31.77|29.77|31.74|29.74|31.8|29.8|31.74|29.74|0
1643809660000|2022-02-02 13:47:40|31.8|29.8|31.91|29.91|31.91|29.91|31.8|29.8|0
1643809670000|2022-02-02 13:47:50|31.85|29.85|31.88|29.88|31.91|29.91|31.85|29.85|0
1643809680000|2022-02-02 13:48:00|31.91|29.91|31.85|29.85|31.91|29.91|31.85|29.85|0
1643809690000|2022-02-02 13:48:10|31.8|29.8|31.97|29.97|31.97|29.97|31.8|29.8|0
1643809700000|2022-02-02 13:48:20|32.03|30.03|32.03|30.03|32.03|30.03|32.03|30.03|0
1643809710000|2022-02-02 13:48:30|31.97|29.97|32.03|30.03|32.03|30.03|31.97|29.97|0
1643809720000|2022-02-02 13:48:40|31.97|29.97|31.97|29.97|31.97|29.97|31.97|29.97|0
1643809730000|2022-02-02 13:48:50|31.94|29.94|31.91|29.91|31.94|29.94|31.91|29.91|0
1643809740000|2022-02-02 13:49:00|31.97|29.97|31.97|29.97|32.09|30.09|31.97|29.97|0
1643809750000|2022-02-02 13:49:10|31.94|29.94|31.94|29.94|31.94|29.94|31.94|29.94|0
1643809760000|2022-02-02 13:49:20|31.97|29.97|31.97|29.97|32|30|31.97|29.97|0
1643809770000|2022-02-02 13:49:30|32|30|32|30|32|30|32|30|0
1643809780000|2022-02-02 13:49:40|32.03|30.03|32.03|30.03|32.03|30.03|31.97|29.97|0
1643809790000|2022-02-02 13:49:50|32|30|31.97|29.97|32.03|30.03|31.97|29.97|0
1643809800000|2022-02-02 13:50:00|31.85|29.85|31.85|29.85|31.85|29.85|31.79|29.79|0
1643809810000|2022-02-02 13:50:10|31.82|29.82|31.74|29.74|31.82|29.82|31.74|29.74|0
1643809820000|2022-02-02 13:50:20|31.79|29.79|31.76|29.76|31.79|29.79|31.76|29.76|0
1643809830000|2022-02-02 13:50:30|31.79|29.79|31.59|29.59|31.79|29.79|31.59|29.59|0
1643809840000|2022-02-02 13:50:40|31.62|29.62|31.56|29.56|31.62|29.62|31.56|29.56|0
1643809850000|2022-02-02 13:50:50|31.62|29.62|31.5|29.5|31.62|29.62|31.5|29.5|0
1643809860000|2022-02-02 13:51:00|31.56|29.56|31.62|29.62|31.62|29.62|31.56|29.56|0
1643809870000|2022-02-02 13:51:10|31.59|29.59|31.56|29.56|31.59|29.59|31.56|29.56|0
1643809880000|2022-02-02 13:51:20|31.62|29.62|31.5|29.5|31.62|29.62|31.5|29.5|0
1643809890000|2022-02-02 13:51:30|31.56|29.56|31.74|29.74|31.74|29.74|31.56|29.56|0
1643809900000|2022-02-02 13:51:40|31.62|29.62|31.68|29.68|31.68|29.68|31.62|29.62|0
1643809920000|2022-02-02 13:52:00|31.71|29.71|31.68|29.68|31.74|29.74|31.68|29.68|0
1643809930000|2022-02-02 13:52:10|31.62|29.62|31.62|29.62|31.68|29.68|31.62|29.62|0
1643809940000|2022-02-02 13:52:20|31.56|29.56|31.45|29.45|31.56|29.56|31.45|29.45|0
1643809950000|2022-02-02 13:52:30|31.5|29.5|31.33|29.33|31.5|29.5|31.33|29.33|0
1643809960000|2022-02-02 13:52:40|31.39|29.39|31.33|29.33|31.39|29.39|31.33|29.33|0
1643809970000|2022-02-02 13:52:50|31.22|29.22|30.99|28.99|31.22|29.22|30.99|28.99|0
1643809980000|2022-02-02 13:53:00|31.04|29.04|30.76|28.76|31.04|29.04|30.76|28.76|0
1643809990000|2022-02-02 13:53:10|30.87|28.87|30.82|28.82|30.87|28.87|30.82|28.82|0
1643810000000|2022-02-02 13:53:20|30.87|28.87|30.87|28.87|30.87|28.87|30.82|28.82|0
1643810010000|2022-02-02 13:53:30|30.84|28.84|30.82|28.82|30.84|28.84|30.82|28.82|0
1643810020000|2022-02-02 13:53:40|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1643810030000|2022-02-02 13:53:50|30.82|28.82|30.7|28.7|30.82|28.82|30.7|28.7|0
1643810040000|2022-02-02 13:54:00|30.73|28.73|30.84|28.84|30.93|28.93|30.73|28.73|0
1643810050000|2022-02-02 13:54:10|30.76|28.76|30.76|28.76|30.76|28.76|30.7|28.7|0
1643810060000|2022-02-02 13:54:20|30.59|28.59|30.59|28.59|30.59|28.59|30.53|28.53|0
1643810080000|2022-02-02 13:54:40|30.53|28.53|30.59|28.59|30.59|28.59|30.48|28.48|0
1643810090000|2022-02-02 13:54:50|30.53|28.53|30.59|28.59|30.59|28.59|30.53|28.53|0
1643810100000|2022-02-02 13:55:00|30.53|28.53|30.53|28.53|30.53|28.53|30.5|28.5|0
1643810110000|2022-02-02 13:55:10|30.59|28.59|30.53|28.53|30.59|28.59|30.53|28.53|0
1643810120000|2022-02-02 13:55:20|30.42|28.42|30.53|28.53|30.53|28.53|30.42|28.42|0
1643810130000|2022-02-02 13:55:30|30.48|28.48|30.59|28.59|30.59|28.59|30.48|28.48|0
1643810140000|2022-02-02 13:55:40|30.53|28.53|30.59|28.59|30.59|28.59|30.53|28.53|0
1643810150000|2022-02-02 13:55:50|30.53|28.53|30.59|28.59|30.59|28.59|30.53|28.53|0
1643810160000|2022-02-02 13:56:00|30.53|28.53|30.53|28.53|30.53|28.53|30.53|28.53|0
1643810180000|2022-02-02 13:56:20|30.48|28.48|30.31|28.31|30.48|28.48|30.31|28.31|0
1643810190000|2022-02-02 13:56:30|30.42|28.42|30.53|28.53|30.59|28.59|30.42|28.42|0
1643810200000|2022-02-02 13:56:40|30.59|28.59|30.53|28.53|30.59|28.59|30.53|28.53|0
1643810220000|2022-02-02 13:57:00|30.59|28.59|30.53|28.53|30.59|28.59|30.53|28.53|0
1643810230000|2022-02-02 13:57:10|30.48|28.48|30.48|28.48|30.48|28.48|30.48|28.48|0
1643810240000|2022-02-02 13:57:20|30.42|28.42|30.42|28.42|30.42|28.42|30.42|28.42|0
1643810250000|2022-02-02 13:57:30|30.48|28.48|30.53|28.53|30.53|28.53|30.48|28.48|0
1643810260000|2022-02-02 13:57:40|30.59|28.59|30.48|28.48|30.59|28.59|30.48|28.48|0
1643810270000|2022-02-02 13:57:50|30.42|28.42|30.42|28.42|30.42|28.42|30.42|28.42|0
1643810290000|2022-02-02 13:58:10|30.48|28.48|30.48|28.48|30.48|28.48|30.48|28.48|0
1643810300000|2022-02-02 13:58:20|30.42|28.42|30.39|28.39|30.42|28.42|30.36|28.36|0
1643810310000|2022-02-02 13:58:30|30.42|28.42|30.42|28.42|30.42|28.42|30.42|28.42|0
1643810320000|2022-02-02 13:58:40|30.36|28.36|30.36|28.36|30.36|28.36|30.36|28.36|0
1643810330000|2022-02-02 13:58:50|30.31|28.31|30.14|28.14|30.31|28.31|30.14|28.14|0
1643810340000|2022-02-02 13:59:00|30.08|28.08|30.03|28.03|30.08|28.08|30.03|28.03|0
1643810350000|2022-02-02 13:59:10|30.08|28.08|30.14|28.14|30.14|28.14|30.08|28.08|0
1643810360000|2022-02-02 13:59:20|30.17|28.17|30.25|28.25|30.25|28.25|30.17|28.17|0
1643810370000|2022-02-02 13:59:30|30.2|28.2|30.31|28.31|30.31|28.31|30.2|28.2|0
1643810380000|2022-02-02 13:59:40|30.33|28.33|30.25|28.25|30.33|28.33|30.25|28.25|0
1643810390000|2022-02-02 13:59:50|30.22|28.22|30.25|28.25|30.25|28.25|30.19|28.19|0
1643810400000|2022-02-02 14:00:00|30.14|28.14|30.17|28.17|30.19|28.19|30.14|28.14|0
1643810410000|2022-02-02 14:00:10|30.14|28.14|29.86|27.86|30.14|28.14|29.86|27.86|0
1643810420000|2022-02-02 14:00:20|29.97|27.97|30.03|28.03|30.03|28.03|29.97|27.97|0
1643810430000|2022-02-02 14:00:30|29.97|27.97|30.03|28.03|30.03|28.03|29.97|27.97|0
1643810440000|2022-02-02 14:00:40|29.97|27.97|30.08|28.08|30.08|28.08|29.97|27.97|0
1643810450000|2022-02-02 14:00:50|30.17|28.17|30.25|28.25|30.25|28.25|30.17|28.17|0
1643810460000|2022-02-02 14:01:00|30.19|28.19|30.25|28.25|30.25|28.25|30.19|28.19|0
1643810470000|2022-02-02 14:01:10|30.31|28.31|30.03|28.03|30.31|28.31|30.03|28.03|0
1643810480000|2022-02-02 14:01:20|29.97|27.97|30.08|28.08|30.08|28.08|29.97|27.97|0
1643810490000|2022-02-02 14:01:30|30.03|28.03|30.11|28.11|30.11|28.11|30.03|28.03|0
1643810500000|2022-02-02 14:01:40|30.03|28.03|30.03|28.03|30.03|28.03|30.03|28.03|0
1643810510000|2022-02-02 14:01:50|29.97|27.97|30.03|28.03|30.03|28.03|29.97|27.97|0
1643810520000|2022-02-02 14:02:00|29.97|27.97|29.97|27.97|30.03|28.03|29.97|27.97|0
1643810530000|2022-02-02 14:02:10|30.03|28.03|30.19|28.19|30.19|28.19|30.03|28.03|0
1643810540000|2022-02-02 14:02:20|30.16|28.16|30.31|28.31|30.31|28.31|30.16|28.16|0
1643810550000|2022-02-02 14:02:30|30.36|28.36|30.53|28.53|30.53|28.53|30.36|28.36|0
1643810560000|2022-02-02 14:02:40|30.47|28.47|30.44|28.44|30.47|28.47|30.44|28.44|0
1643810570000|2022-02-02 14:02:50|30.42|28.42|30.42|28.42|30.47|28.47|30.42|28.42|0
1643810580000|2022-02-02 14:03:00|30.47|28.47|30.42|28.42|30.5|28.5|30.42|28.42|0
1643810590000|2022-02-02 14:03:10|30.47|28.47|30.36|28.36|30.47|28.47|30.36|28.36|0
1643810600000|2022-02-02 14:03:20|30.42|28.42|30.42|28.42|30.42|28.42|30.42|28.42|0
1643810610000|2022-02-02 14:03:30|30.39|28.39|30.44|28.44|30.44|28.44|30.39|28.39|0
1643810620000|2022-02-02 14:03:40|30.47|28.47|30.42|28.42|30.47|28.47|30.42|28.42|0
1643810630000|2022-02-02 14:03:50|30.36|28.36|30.3|28.3|30.36|28.36|30.3|28.3|0
1643810640000|2022-02-02 14:04:00|30.36|28.36|30.36|28.36|30.36|28.36|30.36|28.36|0
1643810650000|2022-02-02 14:04:10|30.42|28.42|30.44|28.44|30.44|28.44|30.42|28.42|0
1643810660000|2022-02-02 14:04:20|30.47|28.47|30.44|28.44|30.47|28.47|30.44|28.44|0
1643810670000|2022-02-02 14:04:30|30.42|28.42|30.42|28.42|30.42|28.42|30.39|28.39|0
1643810680000|2022-02-02 14:04:40|30.44|28.44|30.42|28.42|30.44|28.44|30.42|28.42|0
1643810690000|2022-02-02 14:04:50|30.39|28.39|30.42|28.42|30.42|28.42|30.36|28.36|0
1643810700000|2022-02-02 14:05:00|30.44|28.44|30.42|28.42|30.44|28.44|30.39|28.39|0
1643810720000|2022-02-02 14:05:20|30.3|28.3|30.36|28.36|30.36|28.36|30.3|28.3|0
1643810730000|2022-02-02 14:05:30|30.44|28.44|30.56|28.56|30.56|28.56|30.44|28.44|0
1643810740000|2022-02-02 14:05:40|30.47|28.47|30.55|28.55|30.58|28.58|30.47|28.47|0
1643810750000|2022-02-02 14:05:50|30.53|28.53|30.58|28.58|30.58|28.58|30.53|28.53|0
1643810760000|2022-02-02 14:06:00|30.55|28.55|30.53|28.53|30.58|28.58|30.53|28.53|0
1643810770000|2022-02-02 14:06:10|30.5|28.5|30.47|28.47|30.5|28.5|30.47|28.47|0
1643810780000|2022-02-02 14:06:20|30.44|28.44|30.42|28.42|30.47|28.47|30.42|28.42|0
1643810790000|2022-02-02 14:06:30|30.44|28.44|30.42|28.42|30.47|28.47|30.42|28.42|0
1643810800000|2022-02-02 14:06:40|30.41|28.41|30.47|28.47|30.47|28.47|30.41|28.41|0
1643810810000|2022-02-02 14:06:50|30.41|28.41|30.41|28.41|30.44|28.44|30.41|28.41|0
1643810820000|2022-02-02 14:07:00|30.47|28.47|30.47|28.47|30.47|28.47|30.41|28.41|0
1643810830000|2022-02-02 14:07:10|30.41|28.41|30.14|28.14|30.41|28.41|30.14|28.14|0
1643810840000|2022-02-02 14:07:20|30.19|28.19|30.19|28.19|30.19|28.19|30.16|28.16|0
1643810850000|2022-02-02 14:07:30|30.13|28.13|30.13|28.13|30.13|28.13|30.13|28.13|0
1643810860000|2022-02-02 14:07:40|30.08|28.08|30.19|28.19|30.27|28.27|30.08|28.08|0
1643810870000|2022-02-02 14:07:50|30.13|28.13|30.08|28.08|30.13|28.13|30.02|28.02|0
1643810880000|2022-02-02 14:08:00|30.13|28.13|30.13|28.13|30.13|28.13|30.13|28.13|0
1643810890000|2022-02-02 14:08:10|30.19|28.19|30.3|28.3|30.3|28.3|30.19|28.19|0
1643810900000|2022-02-02 14:08:20|30.22|28.22|30.25|28.25|30.25|28.25|30.19|28.19|0
1643810910000|2022-02-02 14:08:30|30.3|28.3|30.41|28.41|30.41|28.41|30.3|28.3|0
1643810920000|2022-02-02 14:08:40|30.53|28.53|30.47|28.47|30.53|28.53|30.47|28.47|0
1643810940000|2022-02-02 14:09:00|30.53|28.53|30.5|28.5|30.53|28.53|30.47|28.47|0
1643810950000|2022-02-02 14:09:10|30.47|28.47|30.53|28.53|30.53|28.53|30.47|28.47|0
1643810960000|2022-02-02 14:09:20|30.47|28.47|30.5|28.5|30.53|28.53|30.47|28.47|0
1643810970000|2022-02-02 14:09:30|30.47|28.47|30.41|28.41|30.47|28.47|30.41|28.41|0
1643810980000|2022-02-02 14:09:40|30.47|28.47|30.41|28.41|30.47|28.47|30.41|28.41|0
1643810990000|2022-02-02 14:09:50|30.47|28.47|30.36|28.36|30.47|28.47|30.36|28.36|0
1643811000000|2022-02-02 14:10:00|30.41|28.41|30.41|28.41|30.41|28.41|30.41|28.41|0
1643811010000|2022-02-02 14:10:10|30.36|28.36|30.25|28.25|30.36|28.36|30.25|28.25|0
1643811020000|2022-02-02 14:10:20|30.19|28.19|30.19|28.19|30.19|28.19|30.13|28.13|0
1643811030000|2022-02-02 14:10:30|30.13|28.13|30.13|28.13|30.19|28.19|30.13|28.13|0
1643811040000|2022-02-02 14:10:40|30.19|28.19|30.19|28.19|30.22|28.22|30.19|28.19|0
1643811050000|2022-02-02 14:10:50|30.24|28.24|30.13|28.13|30.24|28.24|30.13|28.13|0
1643811060000|2022-02-02 14:11:00|30.19|28.19|30.19|28.19|30.19|28.19|30.19|28.19|0
1643811070000|2022-02-02 14:11:10|30.22|28.22|30.24|28.24|30.3|28.3|30.22|28.22|0
1643811080000|2022-02-02 14:11:20|30.3|28.3|30.24|28.24|30.3|28.3|30.24|28.24|0
1643811090000|2022-02-02 14:11:30|30.19|28.19|30.24|28.24|30.24|28.24|30.19|28.19|0
1643811100000|2022-02-02 14:11:40|30.3|28.3|30.24|28.24|30.3|28.3|30.24|28.24|0
1643811120000|2022-02-02 14:12:00|30.27|28.27|30.3|28.3|30.3|28.3|30.27|28.27|0
1643811130000|2022-02-02 14:12:10|30.24|28.24|30.19|28.19|30.24|28.24|30.19|28.19|0
1643811140000|2022-02-02 14:12:20|30.24|28.24|30.19|28.19|30.24|28.24|30.19|28.19|0
1643811150000|2022-02-02 14:12:30|30.21|28.21|30.24|28.24|30.24|28.24|30.21|28.21|0
1643811160000|2022-02-02 14:12:40|30.27|28.27|30.21|28.21|30.27|28.27|30.19|28.19|0
1643811170000|2022-02-02 14:12:50|30.24|28.24|30.24|28.24|30.24|28.24|30.19|28.19|0
1643811180000|2022-02-02 14:13:00|30.3|28.3|30.24|28.24|30.3|28.3|30.24|28.24|0
1643811190000|2022-02-02 14:13:10|30.19|28.19|30.19|28.19|30.19|28.19|30.19|28.19|0
1643811200000|2022-02-02 14:13:20|30.24|28.24|30.3|28.3|30.3|28.3|30.24|28.24|0
1643811210000|2022-02-02 14:13:30|30.36|28.36|30.36|28.36|30.36|28.36|30.36|28.36|0
1643811220000|2022-02-02 14:13:40|30.41|28.41|30.04|28.04|30.41|28.41|30.04|28.04|0
1643811230000|2022-02-02 14:13:50|30.1|28.1|30.07|28.07|30.1|28.1|30.04|28.04|0
1643811240000|2022-02-02 14:14:00|29.93|27.93|29.93|27.93|29.99|27.99|29.93|27.93|0
1643811250000|2022-02-02 14:14:10|29.88|27.88|29.85|27.85|29.88|27.88|29.85|27.85|0
1643811260000|2022-02-02 14:14:20|29.88|27.88|29.76|27.76|29.88|27.88|29.76|27.76|0
1643811270000|2022-02-02 14:14:30|29.74|27.74|29.74|27.74|29.76|27.76|29.74|27.74|0
1643811280000|2022-02-02 14:14:40|29.71|27.71|30.96|28.96|30.96|28.96|29.6|27.6|0
1643811290000|2022-02-02 14:14:50|30.99|28.99|30.79|28.79|31.02|29.02|30.79|28.79|0
1643811300000|2022-02-02 14:15:00|30.85|28.85|31.02|29.02|31.02|29.02|30.85|28.85|0
1643811310000|2022-02-02 14:15:10|31.07|29.07|30.96|28.96|31.07|29.07|30.96|28.96|0
1643811320000|2022-02-02 14:15:20|31.02|29.02|31.04|29.04|31.04|29.04|31.02|29.02|0
1643811330000|2022-02-02 14:15:30|31.07|29.07|31.13|29.13|31.13|29.13|31.07|29.07|0
1643811340000|2022-02-02 14:15:40|31.19|29.19|31.19|29.19|31.19|29.19|31.19|29.19|0
1643811350000|2022-02-02 14:15:50|31.16|29.16|31.24|29.24|31.24|29.24|31.16|29.16|0
1643811360000|2022-02-02 14:16:00|31.18|29.18|31.3|29.3|31.35|29.35|31.18|29.18|0
1643811370000|2022-02-02 14:16:10|31.24|29.24|31.13|29.13|31.24|29.24|31.1|29.1|0
1643811380000|2022-02-02 14:16:20|31.18|29.18|31.18|29.18|31.18|29.18|31.16|29.16|0
1643811390000|2022-02-02 14:16:30|31.24|29.24|31.3|29.3|31.3|29.3|31.24|29.24|0
1643811400000|2022-02-02 14:16:40|31.35|29.35|31.3|29.3|31.35|29.35|31.24|29.24|0
1643811410000|2022-02-02 14:16:50|31.18|29.18|31.18|29.18|31.18|29.18|31.13|29.13|0
1643811420000|2022-02-02 14:17:00|31.15|29.15|31.18|29.18|31.18|29.18|31.15|29.15|0
1643811430000|2022-02-02 14:17:10|31.13|29.13|31.24|29.24|31.24|29.24|31.13|29.13|0
1643811450000|2022-02-02 14:17:30|31.3|29.3|31.35|29.35|31.35|29.35|31.3|29.3|0
1643811460000|2022-02-02 14:17:40|31.41|29.41|31.35|29.35|31.41|29.41|31.35|29.35|0
1643811470000|2022-02-02 14:17:50|31.3|29.3|31.3|29.3|31.3|29.3|31.3|29.3|0
1643811480000|2022-02-02 14:18:00|31.24|29.24|31.13|29.13|31.24|29.24|31.13|29.13|0
1643811490000|2022-02-02 14:18:10|31.18|29.18|31.15|29.15|31.18|29.18|31.13|29.13|0
1643811500000|2022-02-02 14:18:20|31.18|29.18|31.21|29.21|31.21|29.21|31.18|29.18|0
1643811510000|2022-02-02 14:18:30|31.13|29.13|31.15|29.15|31.15|29.15|31.13|29.13|0
1643811520000|2022-02-02 14:18:40|30.51|28.51|30.34|28.34|30.51|28.51|30.34|28.34|0
1643811530000|2022-02-02 14:18:50|30.4|28.4|30.37|28.37|30.45|28.45|30.37|28.37|0
1643811540000|2022-02-02 14:19:00|30.45|28.45|30.34|28.34|30.45|28.45|30.34|28.34|0
1643811550000|2022-02-02 14:19:10|30.23|28.23|30.29|28.29|30.29|28.29|30.23|28.23|0
1643811560000|2022-02-02 14:19:20|30.26|28.26|30.34|28.34|30.34|28.34|30.26|28.26|0
1643811570000|2022-02-02 14:19:30|30.29|28.29|30.34|28.34|30.34|28.34|30.29|28.29|0
1643811580000|2022-02-02 14:19:40|30.37|28.37|30.51|28.51|30.51|28.51|30.37|28.37|0
1643811590000|2022-02-02 14:19:50|30.68|28.68|30.76|28.76|30.76|28.76|30.68|28.68|0
1643811600000|2022-02-02 14:20:00|30.51|28.51|30.4|28.4|30.57|28.57|30.4|28.4|0
1643811610000|2022-02-02 14:20:10|30.34|28.34|30.56|28.56|30.56|28.56|30.34|28.34|0
1643811620000|2022-02-02 14:20:20|30.62|28.62|30.68|28.68|30.73|28.73|30.62|28.62|0
1643811630000|2022-02-02 14:20:30|30.73|28.73|30.62|28.62|30.73|28.73|30.62|28.62|0
1643811640000|2022-02-02 14:20:40|30.56|28.56|30.62|28.62|30.62|28.62|30.51|28.51|0
1643811650000|2022-02-02 14:20:50|30.68|28.68|30.62|28.62|30.7|28.7|30.62|28.62|0
1643811660000|2022-02-02 14:21:00|30.59|28.59|30.62|28.62|30.68|28.68|30.59|28.59|0
1643811670000|2022-02-02 14:21:10|30.56|28.56|30.51|28.51|30.56|28.56|30.51|28.51|0
1643811680000|2022-02-02 14:21:20|30.56|28.56|30.62|28.62|30.73|28.73|30.56|28.56|0
1643811690000|2022-02-02 14:21:30|30.68|28.68|30.7|28.7|30.73|28.73|30.68|28.68|0
1643811700000|2022-02-02 14:21:40|30.79|28.79|30.81|28.81|30.84|28.84|30.79|28.79|0
1643811710000|2022-02-02 14:21:50|30.84|28.84|30.9|28.9|30.93|28.93|30.81|28.81|0
1643811720000|2022-02-02 14:22:00|30.87|28.87|30.9|28.9|30.9|28.9|30.87|28.87|0
1643811730000|2022-02-02 14:22:10|30.87|28.87|30.9|28.9|30.9|28.9|30.87|28.87|0
1643811740000|2022-02-02 14:22:20|30.84|28.84|30.73|28.73|30.84|28.84|30.68|28.68|0
1643811750000|2022-02-02 14:22:30|30.84|28.84|30.84|28.84|30.9|28.9|30.84|28.84|0
1643811760000|2022-02-02 14:22:40|30.81|28.81|30.68|28.68|30.81|28.81|30.68|28.68|0
1643811770000|2022-02-02 14:22:50|30.73|28.73|30.76|28.76|30.76|28.76|30.73|28.73|0
1643811780000|2022-02-02 14:23:00|30.73|28.73|30.73|28.73|30.73|28.73|30.73|28.73|0
1643811790000|2022-02-02 14:23:10|30.67|28.67|30.73|28.73|30.73|28.73|30.67|28.67|0
1643811800000|2022-02-02 14:23:20|30.62|28.62|30.65|28.65|30.76|28.76|30.62|28.62|0
1643811810000|2022-02-02 14:23:30|30.62|28.62|30.62|28.62|30.62|28.62|30.56|28.56|0
1643811830000|2022-02-02 14:23:50|30.56|28.56|30.59|28.59|30.62|28.62|30.56|28.56|0
1643811840000|2022-02-02 14:24:00|30.51|28.51|30.56|28.56|30.62|28.62|30.51|28.51|0
1643811850000|2022-02-02 14:24:10|30.62|28.62|30.56|28.56|30.62|28.62|30.56|28.56|0
1643811860000|2022-02-02 14:24:20|30.62|28.62|30.84|28.84|30.84|28.84|30.62|28.62|0
1643811870000|2022-02-02 14:24:30|30.87|28.87|30.9|28.9|30.9|28.9|30.84|28.84|0
1643811880000|2022-02-02 14:24:40|30.93|28.93|31.01|29.01|31.01|29.01|30.93|28.93|0
1643811890000|2022-02-02 14:24:50|30.93|28.93|31.01|29.01|31.01|29.01|30.93|28.93|0
1643811900000|2022-02-02 14:25:00|31.07|29.07|31.15|29.15|31.15|29.15|31.01|29.01|0
1643811910000|2022-02-02 14:25:10|31.24|29.24|31.41|29.41|31.41|29.41|31.24|29.24|0
1643811920000|2022-02-02 14:25:20|30.45|28.45|30.62|28.62|30.62|28.62|30.45|28.45|0
1643811930000|2022-02-02 14:25:30|30.73|28.73|30.73|28.73|30.73|28.73|30.67|28.67|0
1643811940000|2022-02-02 14:25:40|30.9|28.9|30.79|28.79|30.9|28.9|30.79|28.79|0
1643811950000|2022-02-02 14:25:50|30.84|28.84|30.95|28.95|30.95|28.95|30.84|28.84|0
1643811960000|2022-02-02 14:26:00|30.9|28.9|30.95|28.95|30.95|28.95|30.9|28.9|0
1643811970000|2022-02-02 14:26:10|31.01|29.01|30.95|28.95|31.07|29.07|30.9|28.9|0
1643811980000|2022-02-02 14:26:20|30.84|28.84|30.64|28.64|30.84|28.84|30.62|28.62|0
1643811990000|2022-02-02 14:26:30|30.67|28.67|30.67|28.67|30.67|28.67|30.67|28.67|0
1643812000000|2022-02-02 14:26:40|30.73|28.73|30.62|28.62|30.73|28.73|30.56|28.56|0
1643812010000|2022-02-02 14:26:50|30.67|28.67|30.67|28.67|30.67|28.67|30.67|28.67|0
1643812020000|2022-02-02 14:27:00|30.73|28.73|30.78|28.78|30.78|28.78|30.73|28.73|0
1643812030000|2022-02-02 14:27:10|30.76|28.76|30.78|28.78|30.78|28.78|30.73|28.73|0
1643812040000|2022-02-02 14:27:20|30.73|28.73|30.78|28.78|30.78|28.78|30.62|28.62|0
1643812050000|2022-02-02 14:27:30|30.95|28.95|30.92|28.92|30.95|28.95|30.9|28.9|0
1643812060000|2022-02-02 14:27:40|30.9|28.9|30.51|28.51|30.9|28.9|30.51|28.51|0
1643812070000|2022-02-02 14:27:50|30.56|28.56|30.5|28.5|30.56|28.56|30.5|28.5|0
1643812080000|2022-02-02 14:28:00|30.56|28.56|30.62|28.62|30.62|28.62|30.56|28.56|0
1643812090000|2022-02-02 14:28:10|30.56|28.56|30.5|28.5|30.56|28.56|30.5|28.5|0
1643812100000|2022-02-02 14:28:20|30.56|28.56|30.5|28.5|30.56|28.56|30.45|28.45|0
1643812110000|2022-02-02 14:28:30|30.56|28.56|30.62|28.62|30.62|28.62|30.5|28.5|0
1643812120000|2022-02-02 14:28:40|30.5|28.5|30.5|28.5|30.5|28.5|30.5|28.5|0
1643812130000|2022-02-02 14:28:50|30.45|28.45|30.62|28.62|30.62|28.62|30.45|28.45|0
1643812140000|2022-02-02 14:29:00|30.67|28.67|31.01|29.01|31.01|29.01|30.67|28.67|0
1643812150000|2022-02-02 14:29:10|31.06|29.06|31.01|29.01|31.12|29.12|31.01|29.01|0
1643812160000|2022-02-02 14:29:20|30.95|28.95|30.28|28.28|30.98|28.98|30.28|28.28|0
1643812170000|2022-02-02 14:29:30|30.45|28.45|30.42|28.42|30.56|28.56|30.42|28.42|0
1643812180000|2022-02-02 14:29:40|30.39|28.39|30.34|28.34|30.45|28.45|30.34|28.34|0
1643812190000|2022-02-02 14:29:50|30.28|28.28|30.47|28.47|30.56|28.56|30.28|28.28|0
1643812200000|2022-02-02 14:30:00|30.56|28.56|30.17|28.17|30.56|28.56|30.17|28.17|0
1643812210000|2022-02-02 14:30:10|30.01|28.01|29.79|27.79|30.01|28.01|29.79|27.79|0
1643812220000|2022-02-02 14:30:20|29.81|27.81|30.01|28.01|30.01|28.01|29.81|27.81|0
1643812230000|2022-02-02 14:30:30|30.06|28.06|29.95|27.95|30.17|28.17|29.9|27.9|0
1643812240000|2022-02-02 14:30:40|30.01|28.01|30.23|28.23|30.23|28.23|30.01|28.01|0
1643812250000|2022-02-02 14:30:50|30.14|28.14|30.67|28.67|30.67|28.67|30.14|28.14|0
1643812260000|2022-02-02 14:31:00|30.56|28.56|30.23|28.23|30.56|28.56|30.17|28.17|0
1643812270000|2022-02-02 14:31:10|30.17|28.17|30.34|28.34|30.45|28.45|30.12|28.12|0
1643812280000|2022-02-02 14:31:20|30.09|28.09|30.17|28.17|30.17|28.17|30.06|28.06|0
1643812290000|2022-02-02 14:31:30|30.23|28.23|30.12|28.12|30.23|28.23|30.01|28.01|0
1643812300000|2022-02-02 14:31:40|29.9|27.9|29.87|27.87|30.01|28.01|29.84|27.84|0
1643812310000|2022-02-02 14:31:50|29.79|27.79|29.95|27.95|29.95|27.95|29.79|27.79|0
1643812320000|2022-02-02 14:32:00|29.84|27.84|29.95|27.95|29.95|27.95|29.81|27.81|0
1643812330000|2022-02-02 14:32:10|29.87|27.87|29.57|27.57|29.87|27.87|29.57|27.57|0
1643812340000|2022-02-02 14:32:20|29.68|27.68|30.01|28.01|30.01|28.01|29.68|27.68|0
1643812350000|2022-02-02 14:32:30|29.84|27.84|29.84|27.84|29.95|27.95|29.73|27.73|0
1643812360000|2022-02-02 14:32:40|29.9|27.9|29.84|27.84|29.95|27.95|29.84|27.84|0
1643812370000|2022-02-02 14:32:50|29.73|27.73|29.79|27.79|29.95|27.95|29.62|27.62|0
1643812380000|2022-02-02 14:33:00|29.76|27.76|29.62|27.62|29.76|27.76|29.62|27.62|0
1643812390000|2022-02-02 14:33:10|29.68|27.68|30.22|28.22|30.22|28.22|29.68|27.68|0
1643812400000|2022-02-02 14:33:20|30.06|28.06|29.95|27.95|30.06|28.06|29.95|27.95|0
1643812410000|2022-02-02 14:33:30|29.84|27.84|29.68|27.68|29.84|27.84|29.62|27.62|0
1643812420000|2022-02-02 14:33:40|29.84|27.84|30.17|28.17|30.17|28.17|29.84|27.84|0
1643812430000|2022-02-02 14:33:50|30.2|28.2|30.45|28.45|30.53|28.53|30.2|28.2|0
1643812440000|2022-02-02 14:34:00|30|28|29.89|27.89|30.31|28.31|29.89|27.89|0
1643812450000|2022-02-02 14:34:10|30.06|28.06|30.39|28.39|30.39|28.39|30.06|28.06|0
1643812460000|2022-02-02 14:34:20|30.56|28.56|30.67|28.67|30.67|28.67|30.56|28.56|0
1643812470000|2022-02-02 14:34:30|30.45|28.45|30.61|28.61|30.61|28.61|30.45|28.45|0
1643812480000|2022-02-02 14:34:40|30.56|28.56|30.45|28.45|30.56|28.56|30.39|28.39|0
1643812490000|2022-02-02 14:34:50|30.2|28.2|30.36|28.36|30.36|28.36|30.2|28.2|0
1643812500000|2022-02-02 14:35:00|30.5|28.5|30.67|28.67|30.67|28.67|30.5|28.5|0
1643812510000|2022-02-02 14:35:10|30.61|28.61|30.95|28.95|31|29|30.61|28.61|0
1643812520000|2022-02-02 14:35:20|31.17|29.17|31|29|31.29|29.29|31|29|0
1643812530000|2022-02-02 14:35:30|30.89|28.89|30.67|28.67|30.89|28.89|30.67|28.67|0
1643812540000|2022-02-02 14:35:40|30.72|28.72|30.67|28.67|30.72|28.72|30.67|28.67|0
1643812550000|2022-02-02 14:35:50|30.78|28.78|30.89|28.89|30.89|28.89|30.72|28.72|0
1643812560000|2022-02-02 14:36:00|30.56|28.56|30.47|28.47|30.61|28.61|30.47|28.47|0
1643812570000|2022-02-02 14:36:10|30.56|28.56|30.44|28.44|30.61|28.61|30.39|28.39|0
1643812580000|2022-02-02 14:36:20|30.36|28.36|30.72|28.72|30.72|28.72|30.36|28.36|0
1643812590000|2022-02-02 14:36:30|30.67|28.67|30.56|28.56|30.67|28.67|30.5|28.5|0
1643812600000|2022-02-02 14:36:40|30.64|28.64|30.78|28.78|30.89|28.89|30.64|28.64|0
1643812610000|2022-02-02 14:36:50|30.95|28.95|30.95|28.95|30.95|28.95|30.89|28.89|0
1643812620000|2022-02-02 14:37:00|30.97|28.97|31.03|29.03|31.17|29.17|30.97|28.97|0
1643812630000|2022-02-02 14:37:10|30.97|28.97|31|29|31|29|30.95|28.95|0
1643812640000|2022-02-02 14:37:20|30.95|28.95|30.78|28.78|30.95|28.95|30.78|28.78|0
1643812650000|2022-02-02 14:37:30|30.83|28.83|31|29|31|29|30.83|28.83|0
1643812660000|2022-02-02 14:37:40|31.2|29.2|31.4|29.4|31.4|29.4|31.2|29.2|0
1643812670000|2022-02-02 14:37:50|31.34|29.34|31.17|29.17|31.34|29.34|31.17|29.17|0
1643812680000|2022-02-02 14:38:00|31.06|29.06|31.2|29.2|31.2|29.2|31.06|29.06|0
1643812690000|2022-02-02 14:38:10|31.23|29.23|31.17|29.17|31.29|29.29|31.17|29.17|0
1643812700000|2022-02-02 14:38:20|31.31|29.31|31.43|29.43|31.46|29.46|31.31|29.31|0
1643812710000|2022-02-02 14:38:30|31.57|29.57|31.74|29.74|31.74|29.74|31.57|29.57|0
1643812720000|2022-02-02 14:38:40|32|30|31.97|29.97|32.09|30.09|31.97|29.97|0
1643812730000|2022-02-02 14:38:50|32.09|30.09|32.15|30.15|32.15|30.15|31.94|29.94|0
1643812740000|2022-02-02 14:39:00|32.09|30.09|32.26|30.26|32.26|30.26|32.09|30.09|0
1643812750000|2022-02-02 14:39:10|32.32|30.32|32.49|30.49|32.49|30.49|32.32|30.32|0
1643812760000|2022-02-02 14:39:20|32.55|30.55|32.41|30.41|32.55|30.55|32.32|30.32|0
1643812770000|2022-02-02 14:39:30|32.32|30.32|32.14|30.14|32.32|30.32|32.09|30.09|0
1643812780000|2022-02-02 14:39:40|32.09|30.09|32.2|30.2|32.2|30.2|32.09|30.09|0
1643812790000|2022-02-02 14:39:50|32.09|30.09|31.91|29.91|32.14|30.14|31.86|29.86|0
1643812800000|2022-02-02 14:40:00|31.97|29.97|31.74|29.74|31.97|29.97|31.74|29.74|0
1643812810000|2022-02-02 14:40:10|31.91|29.91|31.8|29.8|31.91|29.91|31.8|29.8|0
1643812820000|2022-02-02 14:40:20|31.57|29.57|31.46|29.46|31.63|29.63|31.46|29.46|0
1643812830000|2022-02-02 14:40:30|31.51|29.51|31.63|29.63|31.77|29.77|31.51|29.51|0
1643812840000|2022-02-02 14:40:40|31.4|29.4|31.4|29.4|31.4|29.4|31.23|29.23|0
1643812850000|2022-02-02 14:40:50|31.91|29.91|31.97|29.97|32.26|30.26|31.91|29.91|0
1643812860000|2022-02-02 14:41:00|32|30|31.77|29.77|32|30|31.63|29.63|0
1643812870000|2022-02-02 14:41:10|31.86|29.86|31.86|29.86|31.97|29.97|31.86|29.86|0
1643812880000|2022-02-02 14:41:20|31.97|29.97|31.63|29.63|31.97|29.97|31.63|29.63|0
1643812890000|2022-02-02 14:41:30|31.74|29.74|31.37|29.37|31.74|29.74|31.37|29.37|0
1643812900000|2022-02-02 14:41:40|31.34|29.34|31.06|29.06|31.34|29.34|31.06|29.06|0
1643812910000|2022-02-02 14:41:50|30.83|28.83|29.94|27.94|30.83|28.83|29.94|27.94|0
1643812920000|2022-02-02 14:42:00|30.28|28.28|30.55|28.55|30.66|28.66|30.28|28.28|0
1643812930000|2022-02-02 14:42:10|30.44|28.44|30.33|28.33|30.44|28.44|30.3|28.3|0
1643812940000|2022-02-02 14:42:20|30.28|28.28|29.78|27.78|30.28|28.28|29.78|27.78|0
1643812950000|2022-02-02 14:42:30|29.73|27.73|29.84|27.84|29.94|27.94|29.73|27.73|0
1643812960000|2022-02-02 14:42:40|29.67|27.67|29.24|27.24|29.67|27.67|29.24|27.24|0
1643812970000|2022-02-02 14:42:50|29.13|27.13|29.08|27.08|29.13|27.13|28.86|26.86|0
1643812980000|2022-02-02 14:43:00|29.02|27.02|28.86|26.86|29.02|27.02|28.86|26.86|0
1643812990000|2022-02-02 14:43:10|29.02|27.02|28.6|26.6|29.02|27.02|28.6|26.6|0
1643813000000|2022-02-02 14:43:20|28.65|26.65|28.97|26.97|28.97|26.97|28.54|26.54|0
1643813010000|2022-02-02 14:43:30|29.08|27.08|28.76|26.76|29.08|27.08|28.76|26.76|0
1643813020000|2022-02-02 14:43:40|28.78|26.78|28.76|26.76|28.81|26.81|28.76|26.76|0
1643813030000|2022-02-02 14:43:50|28.7|26.7|28.65|26.65|28.7|26.7|28.6|26.6|0
1643813040000|2022-02-02 14:44:00|28.6|26.6|29.08|27.08|29.13|27.13|28.6|26.6|0
1643813050000|2022-02-02 14:44:10|29.24|27.24|29.18|27.18|29.24|27.24|29.18|27.18|0
1643813060000|2022-02-02 14:44:20|29.13|27.13|29.51|27.51|29.51|27.51|29.13|27.13|0
1643813070000|2022-02-02 14:44:30|29.67|27.67|29.67|27.67|29.67|27.67|29.51|27.51|0
1643813080000|2022-02-02 14:44:40|29.89|27.89|29.62|27.62|29.89|27.89|29.62|27.62|0
1643813090000|2022-02-02 14:44:50|29.51|27.51|29.4|27.4|29.51|27.51|29.4|27.4|0
1643813100000|2022-02-02 14:45:00|29.62|27.62|29.51|27.51|29.62|27.62|29.51|27.51|0
1643813110000|2022-02-02 14:45:10|29.62|27.62|29.45|27.45|29.62|27.62|29.34|27.34|0
1643813120000|2022-02-02 14:45:20|29.34|27.34|29.21|27.21|29.34|27.34|29.18|27.18|0
1643813130000|2022-02-02 14:45:30|29.29|27.29|29.21|27.21|29.29|27.29|29.08|27.08|0
1643813140000|2022-02-02 14:45:40|29.45|27.45|29.67|27.67|29.67|27.67|29.45|27.45|0
1643813150000|2022-02-02 14:45:50|29.51|27.51|29.72|27.72|29.72|27.72|29.51|27.51|0
1643813160000|2022-02-02 14:46:00|29.8|27.8|29.18|27.18|29.83|27.83|29.18|27.18|0
1643813170000|2022-02-02 14:46:10|29.08|27.08|28.83|26.83|29.08|27.08|28.83|26.83|0
1643813180000|2022-02-02 14:46:20|28.81|26.81|29.08|27.08|29.08|27.08|28.81|26.81|0
1643813190000|2022-02-02 14:46:30|29.15|27.15|28.99|26.99|29.15|27.15|28.99|26.99|0
1643813200000|2022-02-02 14:46:40|29.07|27.07|28.94|26.94|29.07|27.07|28.94|26.94|0
1643813210000|2022-02-02 14:46:50|28.83|26.83|28.44|26.44|28.83|26.83|28.44|26.44|0
1643813220000|2022-02-02 14:47:00|28.65|26.65|28.6|26.6|28.86|26.86|28.6|26.6|0
1643813230000|2022-02-02 14:47:10|28.65|26.65|28.81|26.81|28.91|26.91|28.65|26.65|0
1643813240000|2022-02-02 14:47:20|28.7|26.7|28.7|26.7|28.81|26.81|28.7|26.7|0
1643813250000|2022-02-02 14:47:30|28.65|26.65|28.7|26.7|28.7|26.7|28.6|26.6|0
1643813260000|2022-02-02 14:47:40|28.81|26.81|28.6|26.6|28.81|26.81|28.6|26.6|0
1643813270000|2022-02-02 14:47:50|28.49|26.49|28.44|26.44|28.49|26.49|28.44|26.44|0
1643813280000|2022-02-02 14:48:00|28.49|26.49|28.7|26.7|28.7|26.7|28.49|26.49|0
1643813290000|2022-02-02 14:48:10|28.6|26.6|28.54|26.54|28.6|26.6|28.54|26.54|0
1643813300000|2022-02-02 14:48:20|28.59|26.59|28.49|26.49|28.59|26.59|28.49|26.49|0
1643813310000|2022-02-02 14:48:30|28.44|26.44|28.44|26.44|28.49|26.49|28.44|26.44|0
1643813320000|2022-02-02 14:48:40|28.17|26.17|28.54|26.54|28.54|26.54|28.17|26.17|0
1643813330000|2022-02-02 14:48:50|28.44|26.44|28.44|26.44|28.59|26.59|28.44|26.44|0
1643813340000|2022-02-02 14:49:00|28.54|26.54|28.12|26.12|28.54|26.54|28.12|26.12|0
1643813350000|2022-02-02 14:49:10|28.17|26.17|27.91|25.91|28.17|26.17|27.91|25.91|0
1643813360000|2022-02-02 14:49:20|27.86|25.86|27.81|25.81|27.86|25.86|27.71|25.71|0
1643813370000|2022-02-02 14:49:30|27.71|25.71|27.76|25.76|27.76|25.76|27.71|25.71|0
1643813380000|2022-02-02 14:49:40|27.81|25.81|27.81|25.81|27.81|25.81|27.71|25.71|0
1643813390000|2022-02-02 14:49:50|27.76|25.76|27.71|25.71|27.81|25.81|27.71|25.71|0
1643813400000|2022-02-02 14:50:00|26.91|24.91|28.54|26.54|28.54|26.54|26.91|24.91|0
1643813410000|2022-02-02 14:50:10|28.68|26.68|28.78|26.78|28.78|26.78|28.68|26.68|0
1643813420000|2022-02-02 14:50:20|28.6|26.6|28.94|26.94|28.94|26.94|28.6|26.6|0
1643813430000|2022-02-02 14:50:30|28.99|26.99|28.67|26.67|28.99|26.99|28.67|26.67|0
1643813440000|2022-02-02 14:50:40|28.73|26.73|28.83|26.83|28.83|26.83|28.57|26.57|0
1643813450000|2022-02-02 14:50:50|28.81|26.81|28.73|26.73|28.81|26.81|28.73|26.73|0
1643813460000|2022-02-02 14:51:00|28.62|26.62|28.67|26.67|28.67|26.67|28.44|26.44|0
1643813470000|2022-02-02 14:51:10|28.89|26.89|29.1|27.1|29.1|27.1|28.89|26.89|0
1643813480000|2022-02-02 14:51:20|29.36|27.36|29.63|27.63|29.63|27.63|29.36|27.36|0
1643813490000|2022-02-02 14:51:30|29.58|27.58|29.8|27.8|29.8|27.8|29.58|27.58|0
1643813500000|2022-02-02 14:51:40|29.74|27.74|29.47|27.47|29.74|27.74|29.47|27.47|0
1643813510000|2022-02-02 14:51:50|29.58|27.58|29.58|27.58|29.58|27.58|29.55|27.55|0
1643813520000|2022-02-02 14:52:00|29.53|27.53|29.58|27.58|29.58|27.58|29.34|27.34|0
1643813530000|2022-02-02 14:52:10|29.47|27.47|29.58|27.58|29.58|27.58|29.28|27.28|0
1643813540000|2022-02-02 14:52:20|29.47|27.47|29.69|27.69|29.69|27.69|29.47|27.47|0
1643813550000|2022-02-02 14:52:30|29.79|27.79|30.12|28.12|30.18|28.18|29.79|27.79|0
1643813560000|2022-02-02 14:52:40|30.07|28.07|30.01|28.01|30.18|28.18|30.01|28.01|0
1643813570000|2022-02-02 14:52:50|29.9|27.9|29.9|27.9|29.98|27.98|29.9|27.9|0
1643813580000|2022-02-02 14:53:00|29.82|27.82|29.63|27.63|29.82|27.82|29.63|27.63|0
1643813590000|2022-02-02 14:53:10|29.55|27.55|29.79|27.79|29.79|27.79|29.55|27.55|0
1643813600000|2022-02-02 14:53:20|29.66|27.66|29.85|27.85|29.85|27.85|29.66|27.66|0
1643813610000|2022-02-02 14:53:30|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1643813620000|2022-02-02 14:53:40|29.52|27.52|29.42|27.42|29.52|27.52|29.42|27.42|0
1643813630000|2022-02-02 14:53:50|29.36|27.36|29.23|27.23|29.36|27.36|29.23|27.23|0
1643813640000|2022-02-02 14:54:00|29.17|27.17|29.2|27.2|29.26|27.26|29.17|27.17|0
1643813650000|2022-02-02 14:54:10|29.1|27.1|29.2|27.2|29.2|27.2|28.99|26.99|0
1643813660000|2022-02-02 14:54:20|29.1|27.1|29.26|27.26|29.26|27.26|29.1|27.1|0
1643813670000|2022-02-02 14:54:30|29.33|27.33|29.15|27.15|29.33|27.33|29.12|27.12|0
1643813680000|2022-02-02 14:54:40|29.04|27.04|29.2|27.2|29.2|27.2|28.99|26.99|0
1643813690000|2022-02-02 14:54:50|29.36|27.36|29.47|27.47|29.47|27.47|29.36|27.36|0
1643813700000|2022-02-02 14:55:00|29.63|27.63|29.74|27.74|29.74|27.74|29.52|27.52|0
1643813710000|2022-02-02 14:55:10|29.66|27.66|30.12|28.12|30.12|28.12|29.63|27.63|0
1643813720000|2022-02-02 14:55:20|30.01|28.01|30.17|28.17|30.17|28.17|29.96|27.96|0
1643813730000|2022-02-02 14:55:30|30.09|28.09|29.9|27.9|30.09|28.09|29.9|27.9|0
1643813740000|2022-02-02 14:55:40|29.74|27.74|29.63|27.63|29.79|27.79|29.63|27.63|0
1643813750000|2022-02-02 14:55:50|29.33|27.33|29.47|27.47|29.47|27.47|29.33|27.33|0
1643813760000|2022-02-02 14:56:00|29.42|27.42|28.94|26.94|29.42|27.42|28.94|26.94|0
1643813770000|2022-02-02 14:56:10|28.99|26.99|28.83|26.83|28.99|26.99|28.78|26.78|0
1643813780000|2022-02-02 14:56:20|28.96|26.96|28.78|26.78|28.96|26.96|28.78|26.78|0
1643813790000|2022-02-02 14:56:30|28.94|26.94|28.94|26.94|29.04|27.04|28.94|26.94|0
1643813800000|2022-02-02 14:56:40|29.04|27.04|28.99|26.99|29.04|27.04|28.99|26.99|0
1643813810000|2022-02-02 14:56:50|28.88|26.88|28.78|26.78|28.88|26.88|28.78|26.78|0
1643813820000|2022-02-02 14:57:00|28.7|26.7|28.51|26.51|28.7|26.7|28.51|26.51|0
1643813830000|2022-02-02 14:57:10|28.72|26.72|28.57|26.57|28.75|26.75|28.57|26.57|0
1643813840000|2022-02-02 14:57:20|28.25|26.25|28.25|26.25|28.41|26.41|28.25|26.25|0
1643813850000|2022-02-02 14:57:30|28.15|26.15|28.3|26.3|28.3|26.3|28.15|26.15|0
1643813860000|2022-02-02 14:57:40|28.36|26.36|28.36|26.36|28.36|26.36|28.2|26.2|0
1643813870000|2022-02-02 14:57:50|28.3|26.3|28.46|26.46|28.46|26.46|28.3|26.3|0
1643813880000|2022-02-02 14:58:00|28.62|26.62|28.99|26.99|28.99|26.99|28.62|26.62|0
1643813890000|2022-02-02 14:58:10|28.83|26.83|29.25|27.25|29.25|27.25|28.83|26.83|0
1643813900000|2022-02-02 14:58:20|29.2|27.2|29.36|27.36|29.47|27.47|29.2|27.2|0
1643813910000|2022-02-02 14:58:30|29.31|27.31|28.93|26.93|29.31|27.31|28.93|26.93|0
1643813920000|2022-02-02 14:58:40|29.09|27.09|29.09|27.09|29.09|27.09|28.93|26.93|0
1643813930000|2022-02-02 14:58:50|29.04|27.04|28.93|26.93|29.04|27.04|28.93|26.93|0
1643813940000|2022-02-02 14:59:00|29.09|27.09|29.04|27.04|29.09|27.09|28.83|26.83|0
1643813950000|2022-02-02 14:59:10|29.15|27.15|29.07|27.07|29.15|27.15|28.99|26.99|0
1643813960000|2022-02-02 14:59:20|28.78|26.78|28.67|26.67|28.83|26.83|28.67|26.67|0
1643813970000|2022-02-02 14:59:30|28.64|26.64|28.88|26.88|28.88|26.88|28.64|26.64|0
1643813980000|2022-02-02 14:59:40|29.01|27.01|29.25|27.25|29.25|27.25|29.01|27.01|0
1643813990000|2022-02-02 14:59:50|29.09|27.09|29.25|27.25|29.25|27.25|29.04|27.04|0
1643814000000|2022-02-02 15:00:00|29.41|27.41|29.68|27.68|29.68|27.68|29.41|27.41|0
1643814010000|2022-02-02 15:00:10|30.06|28.06|30.34|28.34|30.34|28.34|30.06|28.06|0
1643814020000|2022-02-02 15:00:20|30.39|28.39|30.39|28.39|30.67|28.67|30.39|28.39|0
1643814030000|2022-02-02 15:00:30|30.34|28.34|30.78|28.78|30.78|28.78|30.34|28.34|0
1643814040000|2022-02-02 15:00:40|30.95|28.95|31|29|31.06|29.06|30.95|28.95|0
1643814050000|2022-02-02 15:00:50|30.89|28.89|30.97|28.97|30.97|28.97|30.89|28.89|0
1643814060000|2022-02-02 15:01:00|30.95|28.95|31.68|29.68|31.68|29.68|30.78|28.78|0
1643814070000|2022-02-02 15:01:10|31.79|29.79|31.85|29.85|31.85|29.85|31.79|29.79|0
1643814080000|2022-02-02 15:01:20|31.62|29.62|31.62|29.62|31.62|29.62|31.51|29.51|0
1643814090000|2022-02-02 15:01:30|31.68|29.68|31.79|29.79|31.85|29.85|31.68|29.68|0
1643814100000|2022-02-02 15:01:40|31.91|29.91|31.73|29.73|31.91|29.91|31.73|29.73|0
1643814110000|2022-02-02 15:01:50|31.68|29.68|31.91|29.91|31.91|29.91|31.68|29.68|0
1643814120000|2022-02-02 15:02:00|32.13|30.13|31.85|29.85|32.13|30.13|31.85|29.85|0
1643814130000|2022-02-02 15:02:10|31.79|29.79|31.62|29.62|31.79|29.79|31.62|29.62|0
1643814140000|2022-02-02 15:02:20|31.68|29.68|31.73|29.73|31.73|29.73|31.56|29.56|0
1643814150000|2022-02-02 15:02:30|31.56|29.56|31.17|29.17|31.56|29.56|31.17|29.17|0
1643814160000|2022-02-02 15:02:40|31.28|29.28|31.62|29.62|31.62|29.62|31.28|29.28|0
1643814170000|2022-02-02 15:02:50|31.73|29.73|32.04|30.04|32.04|30.04|31.62|29.62|0
1643814180000|2022-02-02 15:03:00|29.09|27.09|29.42|27.42|29.42|27.42|28.82|26.82|0
1643814190000|2022-02-02 15:03:10|29.53|27.53|29.61|27.61|29.67|27.67|29.53|27.53|0
1643814200000|2022-02-02 15:03:20|29.67|27.67|29.58|27.58|29.72|27.72|29.58|27.58|0
1643814210000|2022-02-02 15:03:30|29.61|27.61|29.83|27.83|29.89|27.89|29.61|27.61|0
1643814220000|2022-02-02 15:03:40|29.69|27.69|29.72|27.72|29.72|27.72|29.67|27.67|0
1643814230000|2022-02-02 15:03:50|29.69|27.69|29.64|27.64|29.69|27.69|29.56|27.56|0
1643814240000|2022-02-02 15:04:00|29.89|27.89|29.67|27.67|29.89|27.89|29.67|27.67|0
1643814250000|2022-02-02 15:04:10|29.69|27.69|29.45|27.45|29.69|27.69|29.45|27.45|0
1643814260000|2022-02-02 15:04:20|29.5|27.5|29.61|27.61|29.61|27.61|29.5|27.5|0
1643814270000|2022-02-02 15:04:30|29.5|27.5|29.34|27.34|29.5|27.5|29.28|27.28|0
1643814280000|2022-02-02 15:04:40|29.28|27.28|29.47|27.47|29.5|27.5|29.28|27.28|0
1643814290000|2022-02-02 15:04:50|29.5|27.5|29.61|27.61|29.61|27.61|29.5|27.5|0
1643814300000|2022-02-02 15:05:00|29.5|27.5|29.01|27.01|29.5|27.5|29.01|27.01|0
1643814310000|2022-02-02 15:05:10|29.17|27.17|29.39|27.39|29.39|27.39|29.17|27.17|0
1643814320000|2022-02-02 15:05:20|29.23|27.23|29.34|27.34|29.34|27.34|29.23|27.23|0
1643814330000|2022-02-02 15:05:30|29.17|27.17|29.17|27.17|29.28|27.28|29.17|27.17|0
1643814340000|2022-02-02 15:05:40|29.23|27.23|29.28|27.28|29.34|27.34|29.23|27.23|0
1643814350000|2022-02-02 15:05:50|29.34|27.34|29.47|27.47|29.47|27.47|29.34|27.34|0
1643814360000|2022-02-02 15:06:00|29.45|27.45|29.61|27.61|29.61|27.61|29.45|27.45|0
1643814370000|2022-02-02 15:06:10|29.66|27.66|29.53|27.53|29.66|27.66|29.53|27.53|0
1643814380000|2022-02-02 15:06:20|29.45|27.45|29.12|27.12|29.45|27.45|29.12|27.12|0
1643814390000|2022-02-02 15:06:30|29.28|27.28|29.28|27.28|29.28|27.28|29.25|27.25|0
1643814400000|2022-02-02 15:06:40|29.34|27.34|29.23|27.23|29.34|27.34|29.23|27.23|0
1643814410000|2022-02-02 15:06:50|29.28|27.28|29.17|27.17|29.34|27.34|29.17|27.17|0
1643814420000|2022-02-02 15:07:00|29.12|27.12|29.28|27.28|29.34|27.34|29.12|27.12|0
1643814430000|2022-02-02 15:07:10|29.34|27.34|29.23|27.23|29.34|27.34|29.23|27.23|0
1643814440000|2022-02-02 15:07:20|29.28|27.28|28.96|26.96|29.34|27.34|28.96|26.96|0
1643814450000|2022-02-02 15:07:30|29.01|27.01|29.06|27.06|29.17|27.17|29.01|27.01|0
1643814460000|2022-02-02 15:07:40|29.12|27.12|29.06|27.06|29.12|27.12|29.06|27.06|0
1643814470000|2022-02-02 15:07:50|28.95|26.95|29.23|27.23|29.23|27.23|28.95|26.95|0
1643814480000|2022-02-02 15:08:00|29.33|27.33|29.61|27.61|29.61|27.61|29.33|27.33|0
1643814490000|2022-02-02 15:08:10|29.5|27.5|29.28|27.28|29.55|27.55|29.28|27.28|0
1643814500000|2022-02-02 15:08:20|29.33|27.33|29.12|27.12|29.36|27.36|29.12|27.12|0
1643814510000|2022-02-02 15:08:30|29.01|27.01|29.25|27.25|29.28|27.28|29.01|27.01|0
1643814520000|2022-02-02 15:08:40|29.23|27.23|29.23|27.23|29.23|27.23|29.12|27.12|0
1643814530000|2022-02-02 15:08:50|29.28|27.28|29.91|27.91|29.91|27.91|29.28|27.28|0
1643814540000|2022-02-02 15:09:00|30.02|28.02|30.13|28.13|30.13|28.13|30.02|28.02|0
1643814550000|2022-02-02 15:09:10|30.08|28.08|30.52|28.52|30.52|28.52|30.08|28.08|0
1643814560000|2022-02-02 15:09:20|30.58|28.58|30.75|28.75|30.75|28.75|30.52|28.52|0
1643814570000|2022-02-02 15:09:30|30.86|28.86|30.69|28.69|30.86|28.86|30.64|28.64|0
1643814580000|2022-02-02 15:09:40|30.41|28.41|30.47|28.47|30.47|28.47|30.41|28.41|0
1643814590000|2022-02-02 15:09:50|30.52|28.52|30.36|28.36|30.52|28.52|30.36|28.36|0
1643814600000|2022-02-02 15:10:00|30.3|28.3|30.19|28.19|30.3|28.3|30.13|28.13|0
1643814610000|2022-02-02 15:10:10|30.13|28.13|30.19|28.19|30.19|28.19|30.13|28.13|0
1643814620000|2022-02-02 15:10:20|30.21|28.21|29.8|27.8|30.21|28.21|29.8|27.8|0
1643814630000|2022-02-02 15:10:30|29.83|27.83|29.64|27.64|29.83|27.83|29.64|27.64|0
1643814640000|2022-02-02 15:10:40|29.53|27.53|29.55|27.55|29.69|27.69|29.53|27.53|0
1643814650000|2022-02-02 15:10:50|29.58|27.58|29.75|27.75|29.75|27.75|29.53|27.53|0
1643814660000|2022-02-02 15:11:00|29.72|27.72|30.02|28.02|30.02|28.02|29.72|27.72|0
1643814670000|2022-02-02 15:11:10|30.08|28.08|29.88|27.88|30.08|28.08|29.86|27.86|0
1643814680000|2022-02-02 15:11:20|29.97|27.97|30.13|28.13|30.13|28.13|29.97|27.97|0
1643814690000|2022-02-02 15:11:30|30.19|28.19|30.35|28.35|30.35|28.35|30.19|28.19|0
1643814700000|2022-02-02 15:11:40|30.33|28.33|30.3|28.3|30.41|28.41|30.3|28.3|0
1643814710000|2022-02-02 15:11:50|30.21|28.21|30.35|28.35|30.35|28.35|30.21|28.21|0
1643814720000|2022-02-02 15:12:00|30.41|28.41|30.52|28.52|30.52|28.52|30.41|28.41|0
1643814730000|2022-02-02 15:12:10|30.58|28.58|31.14|29.14|31.14|29.14|30.58|28.58|0
1643814740000|2022-02-02 15:12:20|31.09|29.09|31.09|29.09|31.09|29.09|30.97|28.97|0
1643814750000|2022-02-02 15:12:30|30.97|28.97|30.92|28.92|31.03|29.03|30.92|28.92|0
1643814760000|2022-02-02 15:12:40|30.8|28.8|30.44|28.44|30.8|28.8|30.41|28.41|0
1643814770000|2022-02-02 15:12:50|30.32|28.32|30.27|28.27|30.32|28.32|30.08|28.08|0
1643814780000|2022-02-02 15:13:00|30.19|28.19|29.69|27.69|30.19|28.19|29.69|27.69|0
1643814790000|2022-02-02 15:13:10|29.91|27.91|29.8|27.8|29.91|27.91|29.8|27.8|0
1643814800000|2022-02-02 15:13:20|29.85|27.85|29.91|27.91|29.91|27.91|29.69|27.69|0
1643814810000|2022-02-02 15:13:30|29.74|27.74|29.85|27.85|29.91|27.91|29.74|27.74|0
1643814820000|2022-02-02 15:13:40|29.74|27.74|29.69|27.69|29.74|27.74|29.63|27.63|0
1643814830000|2022-02-02 15:13:50|29.53|27.53|29.58|27.58|29.58|27.58|29.42|27.42|0
1643814840000|2022-02-02 15:14:00|29.63|27.63|29.2|27.2|29.63|27.63|29.2|27.2|0
1643814850000|2022-02-02 15:14:10|28.74|26.74|28.4|26.6|28.74|26.74|28.4|26.6|0
1643814860000|2022-02-02 15:14:20|28.3|26.7|28.37|26.57|28.4|26.7|28.25|26.57|0
1643814870000|2022-02-02 15:14:30|28.45|26.65|28.35|26.55|28.45|26.65|28.24|26.44|0
1643814880000|2022-02-02 15:14:40|28.4|26.6|28.67|26.87|28.67|26.87|28.4|26.6|0
1643814890000|2022-02-02 15:14:50|28.56|26.76|28.27|26.47|28.64|26.84|28.27|26.47|0
1643814900000|2022-02-02 15:15:00|28.45|26.65|28.35|26.55|28.45|26.65|28.3|26.5|0
1643814910000|2022-02-02 15:15:10|27.93|26.13|28.03|26.23|28.03|26.23|27.87|26.07|0
1643814920000|2022-02-02 15:15:20|27.98|26.18|28.3|26.5|28.3|26.5|27.98|26.18|0
1643814930000|2022-02-02 15:15:30|28.24|26.44|28.61|26.81|28.61|26.81|28.24|26.44|0
1643814940000|2022-02-02 15:15:40|28.72|26.92|28.56|26.76|28.72|26.92|28.56|26.76|0
1643814950000|2022-02-02 15:15:50|28.51|26.71|28.3|26.5|28.53|26.73|28.3|26.5|0
1643814960000|2022-02-02 15:16:00|28.35|26.55|28.83|27.03|28.83|27.03|28.35|26.55|0
1643814970000|2022-02-02 15:16:10|28.77|26.97|28.61|26.81|28.77|26.97|28.61|26.81|0
1643814980000|2022-02-02 15:16:20|28.72|26.92|28.83|27.03|28.83|27.03|28.72|26.92|0
1643814990000|2022-02-02 15:16:30|28.99|27.19|28.83|27.03|28.99|27.19|28.83|27.03|0
1643815000000|2022-02-02 15:16:40|28.72|26.92|28.51|26.71|28.72|26.92|28.51|26.71|0
1643815010000|2022-02-02 15:16:50|28.72|26.92|28.94|27.14|28.94|27.14|28.67|26.87|0
1643815020000|2022-02-02 15:17:00|28.88|27.08|28.85|27.05|28.94|27.14|28.83|27.03|0
1643815030000|2022-02-02 15:17:10|28.83|27.03|28.51|26.71|28.83|27.03|28.45|26.65|0
1643815040000|2022-02-02 15:17:20|28.45|26.65|28.24|26.44|28.45|26.65|28.24|26.44|0
1643815050000|2022-02-02 15:17:30|28.45|26.65|28.08|26.28|28.45|26.65|27.98|26.18|0
1643815060000|2022-02-02 15:17:40|28.29|26.49|27.87|26.07|28.29|26.49|27.82|26.02|0
1643815070000|2022-02-02 15:17:50|27.82|26.02|27.82|26.02|27.82|26.02|27.72|25.92|0
1643815080000|2022-02-02 15:18:00|27.72|25.92|27.4|25.6|27.72|25.92|27.33|25.53|0
1643815090000|2022-02-02 15:18:10|27.46|25.66|27.56|25.76|27.66|25.86|27.46|25.66|0
1643815100000|2022-02-02 15:18:20|27.48|25.68|27.53|25.73|27.53|25.73|27.48|25.68|0
1643815110000|2022-02-02 15:18:30|27.25|25.45|27.13|25.33|27.4|25.6|27.06|25.26|0
1643815120000|2022-02-02 15:18:40|27.18|25.38|27.11|25.31|27.26|25.46|27.11|25.31|0
1643815130000|2022-02-02 15:18:50|27.21|25.41|27.37|25.57|27.42|25.62|27.21|25.41|0
1643815140000|2022-02-02 15:19:00|27.42|25.62|28.1|26.3|28.1|26.3|27.42|25.62|0
1643815150000|2022-02-02 15:19:10|28.15|26.35|27.99|26.19|28.15|26.35|27.99|26.19|0
1643815160000|2022-02-02 15:19:20|28.15|26.35|29.18|27.38|29.18|27.38|28.15|26.35|0
1643815170000|2022-02-02 15:19:30|29.45|27.65|29.28|27.48|29.45|27.65|29.28|27.48|0
1643815180000|2022-02-02 15:19:40|29.23|27.43|29.12|27.32|29.28|27.48|29.12|27.32|0
1643815190000|2022-02-02 15:19:50|29.23|27.43|29.23|27.43|29.23|27.43|29.23|27.43|0
1643815200000|2022-02-02 15:20:00|29.18|27.38|29.56|27.76|29.56|27.76|29.18|27.38|0
1643815210000|2022-02-02 15:20:10|29.85|28.05|29.83|28.03|29.94|28.14|29.83|28.03|0
1643815220000|2022-02-02 15:20:20|29.72|27.92|29.72|27.92|29.77|27.97|29.72|27.92|0
1643815230000|2022-02-02 15:20:30|29.66|27.86|29.58|27.78|29.66|27.86|29.56|27.76|0
1643815240000|2022-02-02 15:20:40|29.56|27.76|29.5|27.7|29.56|27.76|29.45|27.65|0
1643815250000|2022-02-02 15:20:50|29.45|27.65|29.39|27.59|29.45|27.65|29.39|27.59|0
1643815260000|2022-02-02 15:21:00|29.34|27.54|29.18|27.38|29.34|27.54|29.18|27.38|0
1643815270000|2022-02-02 15:21:10|28.96|27.16|29.01|27.21|29.23|27.43|28.96|27.16|0
1643815280000|2022-02-02 15:21:20|28.8|27|28.69|26.89|28.8|27|28.69|26.89|0
1643815290000|2022-02-02 15:21:30|28.48|26.68|28.85|27.05|28.85|27.05|28.48|26.68|0
1643815300000|2022-02-02 15:21:40|28.75|26.95|28.64|26.84|28.75|26.95|28.53|26.73|0
1643815310000|2022-02-02 15:21:50|28.59|26.79|28.61|26.81|28.64|26.84|28.56|26.76|0
1643815320000|2022-02-02 15:22:00|28.48|26.68|28.77|26.97|28.77|26.97|28.48|26.68|0
1643815330000|2022-02-02 15:22:10|28.88|27.08|28.77|26.97|29.04|27.24|28.77|26.97|0
1643815340000|2022-02-02 15:22:20|28.69|26.89|28.75|26.95|28.8|27|28.69|26.89|0
1643815350000|2022-02-02 15:22:30|28.69|26.89|28.64|26.84|28.75|26.95|28.64|26.84|0
1643815360000|2022-02-02 15:22:40|28.85|27.05|28.75|26.95|28.85|27.05|28.75|26.95|0
1643815370000|2022-02-02 15:22:50|28.85|27.05|28.8|27|28.85|27.05|28.69|26.89|0
1643815380000|2022-02-02 15:23:00|28.85|27.05|28.64|26.84|28.85|27.05|28.64|26.84|0
1643815390000|2022-02-02 15:23:10|28.38|26.58|28.11|26.31|28.38|26.58|28.11|26.31|0
1643815400000|2022-02-02 15:23:20|28.06|26.26|28.43|26.63|28.43|26.63|28.06|26.26|0
1643815410000|2022-02-02 15:23:30|28.51|26.71|28.64|26.84|28.64|26.84|28.4|26.6|0
1643815420000|2022-02-02 15:23:40|28.59|26.79|28.56|26.76|28.64|26.84|28.56|26.76|0
1643815430000|2022-02-02 15:23:50|28.69|26.89|28.91|27.11|28.91|27.11|28.64|26.84|0
1643815440000|2022-02-02 15:24:00|28.85|27.05|28.91|27.11|28.91|27.11|28.8|27|0
1643815450000|2022-02-02 15:24:10|28.69|26.89|28.32|26.52|28.69|26.89|28.32|26.52|0
1643815460000|2022-02-02 15:24:20|28.27|26.47|28.32|26.52|28.37|26.57|28.27|26.47|0
1643815470000|2022-02-02 15:24:30|28.37|26.57|28.27|26.47|28.37|26.57|28.16|26.36|0
1643815480000|2022-02-02 15:24:40|28.32|26.52|28.27|26.47|28.32|26.52|28.27|26.47|0
1643815490000|2022-02-02 15:24:50|28.16|26.36|27.8|26|28.16|26.36|27.8|26|0
1643815500000|2022-02-02 15:25:00|27.85|26.05|28.27|26.47|28.27|26.47|27.8|26|0
1643815510000|2022-02-02 15:25:10|28.16|26.36|28.37|26.57|28.37|26.57|28.16|26.36|0
1643815520000|2022-02-02 15:25:20|28.4|26.6|28.11|26.31|28.43|26.63|28.11|26.31|0
1643815530000|2022-02-02 15:25:30|28.06|26.26|27.9|26.1|28.11|26.31|27.9|26.1|0
1643815540000|2022-02-02 15:25:40|27.85|26.05|27.39|25.59|27.85|26.05|27.39|25.59|0
1643815550000|2022-02-02 15:25:50|27.36|25.56|27.13|25.33|27.36|25.56|27.08|25.28|0
1643815560000|2022-02-02 15:26:00|27.54|25.74|27.64|25.84|27.64|25.84|27.54|25.74|0
1643815570000|2022-02-02 15:26:10|27.59|25.79|27.54|25.74|27.59|25.79|27.54|25.74|0
1643815580000|2022-02-02 15:26:20|27.64|25.84|27.36|25.56|27.64|25.84|27.28|25.48|0
1643815590000|2022-02-02 15:26:30|27.33|25.53|27.23|25.43|27.33|25.53|27.18|25.38|0
1643815600000|2022-02-02 15:26:40|27.28|25.48|27.23|25.43|27.28|25.48|27.15|25.35|0
1643815610000|2022-02-02 15:26:50|27.18|25.38|27.1|25.3|27.18|25.38|27.08|25.28|0
1643815620000|2022-02-02 15:27:00|27.15|25.35|27.18|25.38|27.18|25.38|27.03|25.23|0
1643815630000|2022-02-02 15:27:10|27.15|25.35|27.03|25.23|27.15|25.35|27.03|25.23|0
1643815640000|2022-02-02 15:27:20|26.98|25.18|27.08|25.28|27.08|25.28|26.98|25.18|0
1643815650000|2022-02-02 15:27:30|27.23|25.43|27.08|25.28|27.23|25.43|27.03|25.23|0
1643815660000|2022-02-02 15:27:40|27.13|25.33|27.18|25.38|27.18|25.38|27.13|25.33|0
1643815670000|2022-02-02 15:27:50|27.03|25.23|27.18|25.38|27.18|25.38|27.03|25.23|0
1643815680000|2022-02-02 15:28:00|27.23|25.43|27.69|25.89|27.69|25.89|27.23|25.43|0
1643815690000|2022-02-02 15:28:10|28.01|26.21|27.85|26.05|28.01|26.21|27.85|26.05|0
1643815700000|2022-02-02 15:28:20|27.95|26.15|28.08|26.28|28.08|26.28|27.9|26.1|0
1643815710000|2022-02-02 15:28:30|28.06|26.26|28.08|26.28|28.11|26.31|28.06|26.26|0
1643815720000|2022-02-02 15:28:40|28|26.2|28|26.2|28|26.2|27.9|26.1|0
1643815730000|2022-02-02 15:28:50|28.11|26.31|28.27|26.47|28.27|26.47|28.11|26.31|0
1643815740000|2022-02-02 15:29:00|28.21|26.41|27.87|26.07|28.21|26.41|27.87|26.07|0
1643815750000|2022-02-02 15:29:10|27.9|26.1|28.06|26.26|28.06|26.26|27.8|26|0
1643815760000|2022-02-02 15:29:20|28.16|26.36|28.16|26.36|28.16|26.36|28.16|26.36|0
1643815770000|2022-02-02 15:29:30|28|26.2|28.16|26.36|28.16|26.36|27.98|26.18|0
1643815780000|2022-02-02 15:29:40|28.13|26.33|28.03|26.23|28.13|26.33|27.95|26.15|0
1643815790000|2022-02-02 15:29:50|27.95|26.15|27.49|25.69|27.95|26.15|27.49|25.69|0
1643815800000|2022-02-02 15:30:00|27.54|25.74|27.9|26.1|27.9|26.1|27.54|25.74|0
1643815810000|2022-02-02 15:30:10|27.95|26.15|27.8|26|27.95|26.15|27.8|26|0
1643815820000|2022-02-02 15:30:20|27.72|25.92|27.46|25.66|27.74|25.94|27.46|25.66|0
1643815830000|2022-02-02 15:30:30|27.59|25.79|27.74|25.94|27.74|25.94|27.59|25.79|0
1643815840000|2022-02-02 15:30:40|27.8|26|28.21|26.41|28.21|26.41|27.8|26|0
1643815850000|2022-02-02 15:30:50|28.16|26.36|28.32|26.52|28.58|26.78|28.16|26.36|0
1643815860000|2022-02-02 15:31:00|28.16|26.36|28|26.2|28.16|26.36|27.92|26.12|0
1643815870000|2022-02-02 15:31:10|28.11|26.31|28.27|26.47|28.27|26.47|28.11|26.31|0
1643815880000|2022-02-02 15:31:20|28.11|26.31|27.85|26.05|28.16|26.36|27.85|26.05|0
1643815890000|2022-02-02 15:31:30|27.9|26.1|27.9|26.1|27.9|26.1|27.59|25.79|0
1643815900000|2022-02-02 15:31:40|27.87|26.07|27.8|26|27.9|26.1|27.8|26|0
1643815910000|2022-02-02 15:31:50|27.82|26.02|27.74|25.94|27.82|26.02|27.64|25.84|0
1643815920000|2022-02-02 15:32:00|27.85|26.05|28.11|26.31|28.11|26.31|27.85|26.05|0
1643815930000|2022-02-02 15:32:10|28.19|26.39|27.85|26.05|28.19|26.39|27.85|26.05|0
1643815940000|2022-02-02 15:32:20|27.9|26.1|27.92|26.12|27.92|26.12|27.9|26.1|0
1643815950000|2022-02-02 15:32:30|28.21|26.41|28.03|26.23|28.26|26.46|28.03|26.23|0
1643815960000|2022-02-02 15:32:40|28.26|26.46|28.11|26.31|28.26|26.46|28.11|26.31|0
1643815970000|2022-02-02 15:32:50|28.16|26.36|28.08|26.28|28.16|26.36|28.05|26.25|0
1643815980000|2022-02-02 15:33:00|28.05|26.25|27.79|25.99|28.16|26.36|27.79|25.99|0
1643815990000|2022-02-02 15:33:10|27.95|26.15|27.9|26.1|27.95|26.15|27.79|25.99|0
1643816000000|2022-02-02 15:33:20|27.79|25.99|27.69|25.89|27.79|25.99|27.69|25.89|0
1643816010000|2022-02-02 15:33:30|27.74|25.94|27.72|25.92|27.74|25.94|27.69|25.89|0
1643816020000|2022-02-02 15:33:40|27.59|25.79|27.66|25.86|27.66|25.86|27.48|25.68|0
1643816030000|2022-02-02 15:33:50|27.59|25.79|27.9|26.1|27.9|26.1|27.59|25.79|0
1643816040000|2022-02-02 15:34:00|27.79|25.99|27.69|25.89|27.79|25.99|27.69|25.89|0
1643816050000|2022-02-02 15:34:10|27.74|25.94|27.48|25.68|27.74|25.94|27.48|25.68|0
1643816060000|2022-02-02 15:34:20|27.72|25.92|27.64|25.84|27.72|25.92|27.64|25.84|0
1643816070000|2022-02-02 15:34:30|27.59|25.79|27.43|25.63|27.59|25.79|27.38|25.58|0
1643816080000|2022-02-02 15:34:40|27.28|25.48|27.33|25.53|27.33|25.53|27.28|25.48|0
1643816090000|2022-02-02 15:34:50|27.07|25.27|27.02|25.22|27.07|25.27|26.92|25.12|0
1643816100000|2022-02-02 15:35:00|27.07|25.27|26.82|25.02|27.07|25.27|26.82|25.02|0
1643816110000|2022-02-02 15:35:10|26.77|24.97|26.57|24.77|26.77|24.97|26.57|24.77|0
1643816120000|2022-02-02 15:35:20|26.62|24.82|26.62|24.82|26.67|24.87|26.62|24.82|0
1643816130000|2022-02-02 15:35:30|26.52|24.72|26.47|24.67|26.57|24.77|26.47|24.67|0
1643816140000|2022-02-02 15:35:40|26.12|24.32|26.07|24.27|26.12|24.32|26.07|24.27|0
1643816150000|2022-02-02 15:35:50|26.17|24.37|27.2|25.4|27.2|25.4|26.17|24.37|0
1643816160000|2022-02-02 15:36:00|27.3|25.5|27.71|25.91|27.71|25.91|27.3|25.5|0
1643816170000|2022-02-02 15:36:10|27.46|25.66|27.66|25.86|27.66|25.86|27.41|25.61|0
1643816180000|2022-02-02 15:36:20|27.61|25.81|27.56|25.76|27.61|25.81|27.46|25.66|0
1643816190000|2022-02-02 15:36:30|27.46|25.66|27.66|25.86|27.74|25.94|27.46|25.66|0
1643816200000|2022-02-02 15:36:40|27.61|25.81|27.94|26.14|27.94|26.14|27.61|25.81|0
1643816210000|2022-02-02 15:36:50|28.02|26.22|28.18|26.38|28.18|26.38|27.97|26.17|0
1643816220000|2022-02-02 15:37:00|28.39|26.59|28.44|26.64|28.44|26.64|28.38|26.58|0
1643816230000|2022-02-02 15:37:10|28.33|26.53|28.25|26.45|28.33|26.53|28.18|26.38|0
1643816240000|2022-02-02 15:37:20|28.18|26.38|28.33|26.53|28.33|26.53|28.12|26.32|0
1643816250000|2022-02-02 15:37:30|28.91|27.11|28.86|27.06|28.91|27.11|28.86|27.06|0
1643816260000|2022-02-02 15:37:40|28.81|27.01|28.81|27.01|28.99|27.19|28.81|27.01|0
1643816270000|2022-02-02 15:37:50|28.75|26.95|28.86|27.06|28.86|27.06|28.75|26.95|0
1643816280000|2022-02-02 15:38:00|28.96|27.16|28.7|26.9|28.96|27.16|28.7|26.9|0
1643816290000|2022-02-02 15:38:10|28.86|27.06|29.39|27.59|29.39|27.59|28.86|27.06|0
1643816300000|2022-02-02 15:38:20|29.44|27.64|29.39|27.59|29.44|27.64|29.34|27.54|0
1643816310000|2022-02-02 15:38:30|29.42|27.62|29.18|27.38|29.42|27.62|29.18|27.38|0
1643816320000|2022-02-02 15:38:40|29.34|27.54|29.34|27.54|29.39|27.59|29.28|27.48|0
1643816330000|2022-02-02 15:38:50|29.44|27.64|29.34|27.54|29.44|27.64|29.34|27.54|0
1643816340000|2022-02-02 15:39:00|29.28|27.48|29.31|27.51|29.31|27.51|29.28|27.48|0
1643816350000|2022-02-02 15:39:10|29.39|27.59|29.66|27.86|29.66|27.86|29.39|27.59|0
1643816360000|2022-02-02 15:39:20|29.42|27.62|29.34|27.54|29.42|27.62|29.31|27.51|0
1643816370000|2022-02-02 15:39:30|29.55|27.75|29.44|27.64|29.55|27.75|29.44|27.64|0
1643816380000|2022-02-02 15:39:40|29.5|27.7|29.5|27.7|29.5|27.7|29.47|27.67|0
1643816390000|2022-02-02 15:39:50|30.04|28.24|29.88|28.08|30.04|28.24|29.88|28.08|0
1643816400000|2022-02-02 15:40:00|30.15|28.35|29.93|28.13|30.15|28.35|29.93|28.13|0
1643816410000|2022-02-02 15:40:10|29.99|28.19|29.93|28.13|29.99|28.19|29.85|28.05|0
1643816420000|2022-02-02 15:40:20|29.98|28.18|29.71|27.91|29.98|28.18|29.71|27.91|0
1643816430000|2022-02-02 15:40:30|29.77|27.97|29.93|28.13|29.93|28.13|29.74|27.94|0
1643816440000|2022-02-02 15:40:40|30.12|28.32|30.09|28.29|30.12|28.32|30.04|28.24|0
1643816450000|2022-02-02 15:40:50|29.88|28.08|29.66|27.86|29.88|28.08|29.66|27.86|0
1643816460000|2022-02-02 15:41:00|29.77|27.97|29.39|27.59|29.77|27.97|29.39|27.59|0
1643816470000|2022-02-02 15:41:10|29.55|27.75|29.44|27.64|29.55|27.75|29.44|27.64|0
1643816480000|2022-02-02 15:41:20|29.23|27.43|29.09|27.29|29.23|27.43|29.09|27.29|0
1643816490000|2022-02-02 15:41:30|29.07|27.27|28.93|27.13|29.07|27.27|28.86|27.06|0
1643816500000|2022-02-02 15:41:40|29.07|27.27|29.28|27.48|29.34|27.54|29.07|27.27|0
1643816510000|2022-02-02 15:41:50|29.23|27.43|29.31|27.51|29.31|27.51|29.23|27.43|0
1643816520000|2022-02-02 15:42:00|28.88|27.08|27.79|25.99|28.88|27.08|27.74|25.94|0
1643816530000|2022-02-02 15:42:10|28.05|26.25|28.39|26.59|28.39|26.59|28.05|26.25|0
1643816540000|2022-02-02 15:42:20|28.5|26.7|28.58|26.78|28.58|26.78|28.5|26.7|0
1643816550000|2022-02-02 15:42:30|28.63|26.83|28.9|27.1|28.9|27.1|28.63|26.83|0
1643816560000|2022-02-02 15:42:40|28.79|26.99|28.74|26.94|28.84|27.04|28.74|26.94|0
1643816570000|2022-02-02 15:42:50|28.76|26.96|29|27.2|29|27.2|28.76|26.96|0
1643816580000|2022-02-02 15:43:00|28.95|27.15|28.95|27.15|28.95|27.15|28.79|26.99|0
1643816590000|2022-02-02 15:43:10|29.27|27.47|29.22|27.42|29.27|27.47|29.16|27.36|0
1643816600000|2022-02-02 15:43:20|29.38|27.58|29.6|27.8|29.6|27.8|29.38|27.58|0
1643816610000|2022-02-02 15:43:30|29.54|27.74|29.46|27.66|29.54|27.74|29.43|27.63|0
1643816620000|2022-02-02 15:43:40|29.43|27.63|29.38|27.58|29.46|27.66|29.35|27.55|0
1643816630000|2022-02-02 15:43:50|29.41|27.61|29.43|27.63|29.43|27.63|29.41|27.61|0
1643816640000|2022-02-02 15:44:00|29.38|27.58|29.71|27.91|29.71|27.91|29.27|27.47|0
1643816650000|2022-02-02 15:44:10|29.76|27.96|29.93|28.13|29.93|28.13|29.76|27.96|0
1643816660000|2022-02-02 15:44:20|29.87|28.07|30.15|28.35|30.15|28.35|29.82|28.02|0
1643816670000|2022-02-02 15:44:30|30.09|28.29|29.71|27.91|30.09|28.29|29.71|27.91|0
1643816680000|2022-02-02 15:44:40|29.79|27.99|29.82|28.02|29.82|28.02|29.76|27.96|0
1643816690000|2022-02-02 15:44:50|29.81|28.01|29.92|28.12|29.92|28.12|29.81|28.01|0
1643816700000|2022-02-02 15:45:00|29.95|28.15|29.9|28.1|29.95|28.15|29.9|28.1|0
1643816710000|2022-02-02 15:45:10|30.03|28.23|30.53|28.73|30.53|28.73|30.03|28.23|0
1643816720000|2022-02-02 15:45:20|30.48|28.68|30.53|28.73|30.59|28.79|30.48|28.68|0
1643816730000|2022-02-02 15:45:30|30.59|28.79|30.42|28.62|30.59|28.79|30.42|28.62|0
1643816740000|2022-02-02 15:45:40|30.48|28.68|30.56|28.76|30.59|28.79|30.48|28.68|0
1643816750000|2022-02-02 15:45:50|30.65|28.85|30.76|28.96|30.76|28.96|30.65|28.85|0
1643816760000|2022-02-02 15:46:00|30.87|29.07|30.81|29.01|30.87|29.07|30.76|28.96|0
1643816770000|2022-02-02 15:46:10|31.04|29.24|30.87|29.07|31.04|29.24|30.84|29.04|0
1643816780000|2022-02-02 15:46:20|30.81|29.01|30.7|28.9|30.81|29.01|30.7|28.9|0
1643816790000|2022-02-02 15:46:30|30.65|28.85|30.59|28.79|30.65|28.85|30.59|28.79|0
1643816800000|2022-02-02 15:46:40|30.48|28.68|30.25|28.45|30.48|28.68|30.25|28.45|0
1643816810000|2022-02-02 15:46:50|30.23|28.43|30.09|28.29|30.23|28.43|30.09|28.29|0
1643816820000|2022-02-02 15:47:00|30.14|28.34|29.98|28.18|30.2|28.4|29.98|28.18|0
1643816830000|2022-02-02 15:47:10|30.03|28.23|29.98|28.18|30.12|28.32|29.98|28.18|0
1643816840000|2022-02-02 15:47:20|29.87|28.07|29.92|28.12|29.92|28.12|29.87|28.07|0
1643816850000|2022-02-02 15:47:30|29.87|28.07|29.54|27.74|29.87|28.07|29.54|27.74|0
1643816860000|2022-02-02 15:47:40|29.49|27.69|29.16|27.36|29.49|27.69|29.11|27.31|0
1643816870000|2022-02-02 15:47:50|29.27|27.47|29.65|27.85|29.65|27.85|29.27|27.47|0
1643816880000|2022-02-02 15:48:00|29.54|27.74|29.49|27.69|29.59|27.79|29.49|27.69|0
1643816890000|2022-02-02 15:48:10|29.65|27.85|29.68|27.88|29.7|27.9|29.65|27.85|0
1643816900000|2022-02-02 15:48:20|29.59|27.79|29.54|27.74|29.59|27.79|29.49|27.69|0
1643816910000|2022-02-02 15:48:30|29.59|27.79|29.76|27.96|29.81|28.01|29.59|27.79|0
1643816920000|2022-02-02 15:48:40|29.65|27.85|29.7|27.9|29.7|27.9|29.65|27.85|0
1643816930000|2022-02-02 15:48:50|29.49|27.69|29.65|27.85|29.65|27.85|29.38|27.58|0
1643816940000|2022-02-02 15:49:00|29.7|27.9|30.2|28.4|30.2|28.4|29.7|27.9|0
1643816950000|2022-02-02 15:49:10|30.14|28.34|30.2|28.4|30.2|28.4|30.09|28.29|0
1643816960000|2022-02-02 15:49:20|30.25|28.45|30.31|28.51|30.31|28.51|30.25|28.45|0
1643816970000|2022-02-02 15:49:30|30.2|28.4|30|28.2|30.2|28.4|29.98|28.18|0
1643816980000|2022-02-02 15:49:40|30.14|28.34|30.14|28.34|30.14|28.34|30.03|28.23|0
1643816990000|2022-02-02 15:49:50|30.25|28.45|30.28|28.48|30.28|28.48|30.14|28.34|0
1643817000000|2022-02-02 15:50:00|30.31|28.51|30.25|28.45|30.34|28.54|30.25|28.45|0
1643817010000|2022-02-02 15:50:10|30.09|28.29|30.14|28.34|30.2|28.4|30.09|28.29|0
1643817020000|2022-02-02 15:50:20|30.25|28.45|30.42|28.62|30.42|28.62|30.25|28.45|0
1643817030000|2022-02-02 15:50:30|30.31|28.51|30.5|28.7|30.5|28.7|30.31|28.51|0
1643817040000|2022-02-02 15:50:40|30.42|28.62|30.36|28.56|30.42|28.62|30.36|28.56|0
1643817050000|2022-02-02 15:50:50|30.14|28.34|30.2|28.4|30.25|28.45|30.14|28.34|0
1643817060000|2022-02-02 15:51:00|30.14|28.34|30.22|28.42|30.25|28.45|30.14|28.34|0
1643817070000|2022-02-02 15:51:10|30.2|28.4|30.25|28.45|30.25|28.45|30.2|28.4|0
1643817080000|2022-02-02 15:51:20|30.22|28.42|30.14|28.34|30.22|28.42|30.09|28.29|0
1643817090000|2022-02-02 15:51:30|30.22|28.42|30.22|28.42|30.22|28.42|30.14|28.34|0
1643817100000|2022-02-02 15:51:40|30.2|28.4|29.92|28.12|30.2|28.4|29.92|28.12|0
1643817110000|2022-02-02 15:51:50|29.81|28.01|30.09|28.29|30.09|28.29|29.81|28.01|0
1643817120000|2022-02-02 15:52:00|29.89|28.09|29.81|28.01|29.89|28.09|29.81|28.01|0
1643817130000|2022-02-02 15:52:10|29.7|27.9|29.43|27.63|29.7|27.9|29.43|27.63|0
1643817140000|2022-02-02 15:52:20|29.32|27.52|29.43|27.63|29.43|27.63|29.32|27.52|0
1643817150000|2022-02-02 15:52:30|29.65|27.85|29.37|27.57|29.65|27.85|29.37|27.57|0
1643817160000|2022-02-02 15:52:40|29.48|27.68|29.43|27.63|29.48|27.68|29.43|27.63|0
1643817170000|2022-02-02 15:52:50|29.32|27.52|29.16|27.36|29.32|27.52|29|27.2|0
1643817180000|2022-02-02 15:53:00|29.05|27.25|28.65|26.85|29.05|27.25|28.65|26.85|0
1643817190000|2022-02-02 15:53:10|28.25|26.45|28.52|26.72|28.57|26.77|28.2|26.4|0
1643817200000|2022-02-02 15:53:20|28.54|26.74|28.68|26.88|28.68|26.88|28.54|26.74|0
1643817210000|2022-02-02 15:53:30|28.62|26.82|28.25|26.45|28.62|26.82|28.25|26.45|0
1643817220000|2022-02-02 15:53:40|28.28|26.48|28.23|26.43|28.31|26.51|28.23|26.43|0
1643817230000|2022-02-02 15:53:50|27.99|26.19|28.12|26.32|28.12|26.32|27.84|26.04|0
1643817240000|2022-02-02 15:54:00|28.25|26.45|28.36|26.56|28.36|26.56|28.1|26.3|0
1643817250000|2022-02-02 15:54:10|28.46|26.66|28.46|26.66|28.46|26.66|28.36|26.56|0
1643817260000|2022-02-02 15:54:20|28.41|26.61|28.62|26.82|28.62|26.82|28.41|26.61|0
1643817270000|2022-02-02 15:54:30|28.6|26.8|28.52|26.72|28.6|26.8|28.41|26.61|0
1643817280000|2022-02-02 15:54:40|28.68|26.88|28.62|26.82|28.68|26.88|28.62|26.82|0
1643817290000|2022-02-02 15:54:50|28.41|26.61|28.62|26.82|28.62|26.82|28.41|26.61|0
1643817300000|2022-02-02 15:55:00|28.46|26.66|28.89|27.09|28.89|27.09|28.46|26.66|0
1643817310000|2022-02-02 15:55:10|28.94|27.14|28.57|26.77|28.94|27.14|28.57|26.77|0
1643817320000|2022-02-02 15:55:20|28.73|26.93|28.94|27.14|28.94|27.14|28.73|26.93|0
1643817330000|2022-02-02 15:55:30|28.68|26.88|28.94|27.14|29.1|27.3|28.68|26.88|0
1643817340000|2022-02-02 15:55:40|28.89|27.09|28.89|27.09|28.94|27.14|28.89|27.09|0
1643817350000|2022-02-02 15:55:50|29|27.2|29.21|27.41|29.32|27.52|28.94|27.14|0
1643817360000|2022-02-02 15:56:00|28.89|27.09|28.83|27.03|28.89|27.09|28.83|27.03|0
1643817370000|2022-02-02 15:56:10|28.94|27.14|28.62|26.82|28.94|27.14|28.62|26.82|0
1643817380000|2022-02-02 15:56:20|28.67|26.87|28.57|26.77|28.67|26.87|28.52|26.72|0
1643817390000|2022-02-02 15:56:30|28.62|26.82|28.89|27.09|28.89|27.09|28.62|26.82|0
1643817400000|2022-02-02 15:56:40|28.91|27.11|29|27.2|29.05|27.25|28.89|27.09|0
1643817410000|2022-02-02 15:56:50|28.89|27.09|29.1|27.3|29.1|27.3|28.89|27.09|0
1643817420000|2022-02-02 15:57:00|28.89|27.09|29.21|27.41|29.26|27.46|28.89|27.09|0
1643817430000|2022-02-02 15:57:10|29.16|27.36|28.91|27.11|29.16|27.36|28.91|27.11|0
1643817440000|2022-02-02 15:57:20|28.89|27.09|28.83|27.03|29.05|27.25|28.83|27.03|0
1643817450000|2022-02-02 15:57:30|28.78|26.98|28.89|27.09|28.99|27.19|28.78|26.98|0
1643817460000|2022-02-02 15:57:40|28.91|27.11|29.07|27.27|29.07|27.27|28.91|27.11|0
1643817470000|2022-02-02 15:57:50|29.21|27.41|28.99|27.19|29.21|27.41|28.99|27.19|0
1643817480000|2022-02-02 15:58:00|29.21|27.41|29.59|27.79|29.59|27.79|29.21|27.41|0
1643817490000|2022-02-02 15:58:10|29.51|27.71|29.48|27.68|29.51|27.71|29.43|27.63|0
1643817500000|2022-02-02 15:58:20|29.59|27.79|29.37|27.57|29.59|27.79|29.32|27.52|0
1643817510000|2022-02-02 15:58:30|29.21|27.41|28.94|27.14|29.21|27.41|28.94|27.14|0
1643817520000|2022-02-02 15:58:40|28.91|27.11|28.78|26.98|28.99|27.19|28.73|26.93|0
1643817530000|2022-02-02 15:58:50|28.73|26.93|28.75|26.95|28.78|26.98|28.73|26.93|0
1643817540000|2022-02-02 15:59:00|28.83|27.03|28.78|26.98|28.83|27.03|28.73|26.93|0
1643817550000|2022-02-02 15:59:10|28.99|27.19|28.94|27.14|28.99|27.19|28.91|27.11|0
1643817560000|2022-02-02 15:59:20|28.99|27.19|29.21|27.41|29.21|27.41|28.99|27.19|0
1643817570000|2022-02-02 15:59:30|29.15|27.35|29.21|27.41|29.21|27.41|29.13|27.33|0
1643817580000|2022-02-02 15:59:40|29.26|27.46|29.64|27.84|29.64|27.84|29.26|27.46|0
1643817590000|2022-02-02 15:59:50|29.48|27.68|29.67|27.87|29.67|27.87|29.48|27.68|0
1643817600000|2022-02-02 16:00:00|29.53|27.73|29.92|28.12|29.92|28.12|29.42|27.62|0
1643817610000|2022-02-02 16:00:10|29.86|28.06|29.26|27.46|29.86|28.06|29.26|27.46|0
1643817620000|2022-02-02 16:00:20|29.15|27.35|28.94|27.14|29.15|27.35|28.94|27.14|0
1643817630000|2022-02-02 16:00:30|29.21|27.41|28.97|27.17|29.21|27.41|28.97|27.17|0
1643817640000|2022-02-02 16:00:40|29.02|27.22|28.67|26.87|29.02|27.22|28.67|26.87|0
1643817650000|2022-02-02 16:00:50|28.57|26.77|28.51|26.71|28.57|26.77|28.51|26.71|0
1643817660000|2022-02-02 16:01:00|28.49|26.69|28.3|26.5|28.51|26.71|28.3|26.5|0
1643817670000|2022-02-02 16:01:10|28.25|26.45|28.14|26.34|28.25|26.45|28.14|26.34|0
1643817680000|2022-02-02 16:01:20|28.3|26.5|28.46|26.66|28.46|26.66|28.3|26.5|0
1643817690000|2022-02-02 16:01:30|28.57|26.77|28.35|26.55|28.57|26.77|28.35|26.55|0
1643817700000|2022-02-02 16:01:40|28.3|26.5|28.41|26.61|28.41|26.61|28.3|26.5|0
1643817710000|2022-02-02 16:01:50|28.54|26.74|28.73|26.93|28.73|26.93|28.54|26.74|0
1643817720000|2022-02-02 16:02:00|28.62|26.82|28.67|26.87|28.73|26.93|28.62|26.82|0
1643817730000|2022-02-02 16:02:10|28.72|26.92|28.7|26.9|28.83|27.03|28.7|26.9|0
1643817740000|2022-02-02 16:02:20|28.67|26.87|28.43|26.63|28.67|26.87|28.43|26.63|0
1643817750000|2022-02-02 16:02:30|28.46|26.66|28.41|26.61|28.46|26.66|28.41|26.61|0
1643817760000|2022-02-02 16:02:40|28.46|26.66|28.25|26.45|28.46|26.66|28.25|26.45|0
1643817770000|2022-02-02 16:02:50|28.14|26.34|28.2|26.4|28.2|26.4|28.14|26.34|0
1643817780000|2022-02-02 16:03:00|28.09|26.29|27.78|25.98|28.09|26.29|27.78|25.98|0
1643817790000|2022-02-02 16:03:10|27.88|26.08|27.96|26.16|28.04|26.24|27.83|26.03|0
1643817800000|2022-02-02 16:03:20|27.93|26.13|27.88|26.08|28.04|26.24|27.88|26.08|0
1643817810000|2022-02-02 16:03:30|27.96|26.16|28.35|26.55|28.35|26.55|27.96|26.16|0
1643817820000|2022-02-02 16:03:40|28.43|26.63|28.14|26.34|28.56|26.76|28.14|26.34|0
1643817830000|2022-02-02 16:03:50|28.17|26.37|28.2|26.4|28.2|26.4|28.04|26.24|0
1643817840000|2022-02-02 16:04:00|28.06|26.26|28.04|26.24|28.06|26.26|28.04|26.24|0
1643817850000|2022-02-02 16:04:10|27.99|26.19|27.93|26.13|28.14|26.34|27.93|26.13|0
1643817860000|2022-02-02 16:04:20|28.04|26.24|27.99|26.19|28.14|26.34|27.99|26.19|0
1643817870000|2022-02-02 16:04:30|28.04|26.24|28.14|26.34|28.14|26.34|27.88|26.08|0
1643817880000|2022-02-02 16:04:40|28.3|26.5|28.3|26.5|28.35|26.55|28.3|26.5|0
1643817890000|2022-02-02 16:04:50|28.35|26.55|28.27|26.47|28.35|26.55|28.14|26.34|0
1643817900000|2022-02-02 16:05:00|28.14|26.34|28.04|26.24|28.19|26.39|28.04|26.24|0
1643817910000|2022-02-02 16:05:10|28.14|26.34|28.06|26.26|28.14|26.34|27.99|26.19|0
1643817920000|2022-02-02 16:05:20|27.93|26.13|27.99|26.19|27.99|26.19|27.93|26.13|0
1643817930000|2022-02-02 16:05:30|28.09|26.29|27.83|26.03|28.09|26.29|27.83|26.03|0
1643817940000|2022-02-02 16:05:40|27.88|26.08|28.04|26.24|28.04|26.24|27.8|26|0
1643817950000|2022-02-02 16:05:50|28.17|26.37|28.54|26.74|28.67|26.87|28.17|26.37|0
1643817960000|2022-02-02 16:06:00|28.51|26.71|28.46|26.66|28.56|26.76|28.46|26.66|0
1643817970000|2022-02-02 16:06:10|28.51|26.71|28.46|26.66|28.51|26.71|28.43|26.63|0
1643817980000|2022-02-02 16:06:20|28.4|26.6|28.22|26.42|28.4|26.6|28.22|26.42|0
1643817990000|2022-02-02 16:06:30|28.14|26.34|27.98|26.18|28.14|26.34|27.93|26.13|0
1643818000000|2022-02-02 16:06:40|27.88|26.08|28.04|26.24|28.04|26.24|27.88|26.08|0
1643818010000|2022-02-02 16:06:50|27.98|26.18|27.93|26.13|27.98|26.18|27.88|26.08|0
1643818020000|2022-02-02 16:07:00|27.83|26.03|27.47|25.67|27.83|26.03|27.47|25.67|0
1643818030000|2022-02-02 16:07:10|27.52|25.72|27.47|25.67|27.52|25.72|27.44|25.64|0
1643818040000|2022-02-02 16:07:20|27.36|25.56|27.31|25.51|27.36|25.56|27.31|25.51|0
1643818050000|2022-02-02 16:07:30|27.36|25.56|27.26|25.46|27.36|25.56|27.23|25.43|0
1643818060000|2022-02-02 16:07:40|27.21|25.41|27.16|25.36|27.26|25.46|27.16|25.36|0
1643818070000|2022-02-02 16:07:50|27.21|25.41|27.47|25.67|27.57|25.77|27.21|25.41|0
1643818080000|2022-02-02 16:08:00|27.54|25.74|27.62|25.82|27.62|25.82|27.47|25.67|0
1643818090000|2022-02-02 16:08:10|27.57|25.77|27.57|25.77|27.62|25.82|27.57|25.77|0
1643818100000|2022-02-02 16:08:20|27.67|25.87|27.41|25.61|27.67|25.87|27.41|25.61|0
1643818110000|2022-02-02 16:08:30|27.47|25.67|27.57|25.77|27.57|25.77|27.39|25.59|0
1643818120000|2022-02-02 16:08:40|27.62|25.82|27.62|25.82|27.72|25.92|27.62|25.82|0
1643818130000|2022-02-02 16:08:50|27.47|25.67|27.26|25.46|27.47|25.67|27.26|25.46|0
1643818140000|2022-02-02 16:09:00|27.16|25.36|26.96|25.16|27.16|25.36|26.75|24.95|0
1643818150000|2022-02-02 16:09:10|27.21|25.41|27.31|25.51|27.39|25.59|27.21|25.41|0
1643818160000|2022-02-02 16:09:20|27.23|25.43|27.26|25.46|27.31|25.51|27.23|25.43|0
1643818170000|2022-02-02 16:09:30|27.16|25.36|26.9|25.1|27.16|25.36|26.9|25.1|0
1643818180000|2022-02-02 16:09:40|26.85|25.05|27.01|25.21|27.01|25.21|26.85|25.05|0
1643818190000|2022-02-02 16:09:50|26.9|25.1|26.9|25.1|26.9|25.1|26.8|25|0
1643818200000|2022-02-02 16:10:00|26.88|25.08|26.9|25.1|26.9|25.1|26.8|25|0
1643818210000|2022-02-02 16:10:10|26.88|25.08|26.95|25.15|27.11|25.31|26.88|25.08|0
1643818220000|2022-02-02 16:10:20|27.06|25.26|27.06|25.26|27.06|25.26|26.9|25.1|0
1643818230000|2022-02-02 16:10:30|27.16|25.36|27.18|25.38|27.18|25.38|26.95|25.15|0
1643818240000|2022-02-02 16:10:40|27.26|25.46|27.57|25.77|27.57|25.77|27.26|25.46|0
1643818250000|2022-02-02 16:10:50|27.49|25.69|27.31|25.51|27.49|25.69|27.31|25.51|0
1643818260000|2022-02-02 16:11:00|27.16|25.36|27.03|25.23|27.21|25.41|27.03|25.23|0
1643818270000|2022-02-02 16:11:10|26.75|24.95|26.95|25.15|27.13|25.33|26.75|24.95|0
1643818280000|2022-02-02 16:11:20|26.85|25.05|26.85|25.05|26.85|25.05|26.75|24.95|0
1643818290000|2022-02-02 16:11:30|26.8|25|26.7|24.9|26.8|25|26.7|24.9|0
1643818300000|2022-02-02 16:11:40|26.65|24.85|26.52|24.72|26.65|24.85|26.52|24.72|0
1643818310000|2022-02-02 16:11:50|26.65|24.85|26.83|25.03|26.83|25.03|26.65|24.85|0
1643818320000|2022-02-02 16:12:00|27|25.2|26.78|24.98|27|25.2|26.78|24.98|0
1643818330000|2022-02-02 16:12:10|26.75|24.95|26.8|25|26.8|25|26.7|24.9|0
1643818340000|2022-02-02 16:12:20|26.7|24.9|26.85|25.05|26.85|25.05|26.7|24.9|0
1643818350000|2022-02-02 16:12:30|27.03|25.23|27.05|25.25|27.21|25.41|27.03|25.23|0
1643818360000|2022-02-02 16:12:40|27.11|25.31|26.9|25.1|27.11|25.31|26.9|25.1|0
1643818370000|2022-02-02 16:12:50|26.7|24.9|26.8|25|26.85|25.05|26.7|24.9|0
1643818380000|2022-02-02 16:13:00|26.85|25.05|26.7|24.9|26.85|25.05|26.6|24.8|0
1643818390000|2022-02-02 16:13:10|26.3|24.5|26.1|24.3|26.3|24.5|26.1|24.3|0
1643818400000|2022-02-02 16:13:20|26.2|24.4|26.25|24.45|26.25|24.45|26.15|24.35|0
1643818410000|2022-02-02 16:13:30|26.1|24.3|25.81|24.01|26.15|24.35|25.81|24.01|0
1643818420000|2022-02-02 16:13:40|25.86|24.06|25.95|24.15|25.95|24.15|25.86|24.06|0
1643818430000|2022-02-02 16:13:50|25.86|24.06|26.03|24.23|26.03|24.23|25.86|24.06|0
1643818440000|2022-02-02 16:14:00|26.3|24.5|26.15|24.35|26.3|24.5|26.15|24.35|0
1643818450000|2022-02-02 16:14:10|26.2|24.4|25.86|24.06|26.2|24.4|25.86|24.06|0
1643818460000|2022-02-02 16:14:20|25.95|24.15|26.2|24.4|26.2|24.4|25.91|24.11|0
1643818470000|2022-02-02 16:14:30|25.9|24.1|25.9|24.1|25.98|24.18|25.9|24.1|0
1643818480000|2022-02-02 16:14:40|25.95|24.15|25.98|24.18|26.05|24.25|25.95|24.15|0
1643818490000|2022-02-02 16:14:50|25.9|24.1|25.71|23.91|25.9|24.1|25.71|23.91|0
1643818500000|2022-02-02 16:15:00|25.81|24.01|25.83|24.03|25.83|24.03|25.71|23.91|0
1643818510000|2022-02-02 16:15:10|26.15|24.35|25.9|24.1|26.25|24.45|25.86|24.06|0
1643818520000|2022-02-02 16:15:20|25.81|24.01|25.56|23.76|25.81|24.01|25.51|23.71|0
1643818530000|2022-02-02 16:15:30|25.51|23.71|25.56|23.76|25.56|23.76|25.47|23.67|0
1643818540000|2022-02-02 16:15:40|25.51|23.71|25.56|23.76|25.56|23.76|25.51|23.71|0
1643818550000|2022-02-02 16:15:50|25.47|23.67|25.37|23.57|25.47|23.67|25.37|23.57|0
1643818560000|2022-02-02 16:16:00|25.56|23.76|25.71|23.91|25.71|23.91|25.56|23.76|0
1643818570000|2022-02-02 16:16:10|25.9|24.1|26|24.2|26|24.2|25.88|24.08|0
1643818580000|2022-02-02 16:16:20|26.15|24.35|26.25|24.45|26.25|24.45|26.1|24.3|0
1643818590000|2022-02-02 16:16:30|26.15|24.35|26.05|24.25|26.22|24.42|26.05|24.25|0
1643818600000|2022-02-02 16:16:40|26.1|24.3|26.1|24.3|26.1|24.3|26|24.2|0
1643818610000|2022-02-02 16:16:50|26.2|24.4|26.2|24.4|26.3|24.5|26.2|24.4|0
1643818620000|2022-02-02 16:17:00|26.22|24.42|26.25|24.45|26.25|24.45|26.12|24.32|0
1643818630000|2022-02-02 16:17:10|26.3|24.5|26.45|24.65|26.55|24.75|26.3|24.5|0
1643818640000|2022-02-02 16:17:20|26.5|24.7|26.65|24.85|26.65|24.85|26.5|24.7|0
1643818650000|2022-02-02 16:17:30|26.57|24.77|26.85|25.05|26.85|25.05|26.57|24.77|0
1643818660000|2022-02-02 16:17:40|26.9|25.1|26.9|25.1|26.95|25.15|26.9|25.1|0
1643818670000|2022-02-02 16:17:50|27|25.2|26.77|24.97|27|25.2|26.77|24.97|0
1643818680000|2022-02-02 16:18:00|26.7|24.9|26.7|24.9|26.7|24.9|26.6|24.8|0
1643818690000|2022-02-02 16:18:10|26.65|24.85|26.45|24.65|26.65|24.85|26.45|24.65|0
1643818700000|2022-02-02 16:18:20|26.5|24.7|26.62|24.82|26.62|24.82|26.4|24.6|0
1643818710000|2022-02-02 16:18:30|26.6|24.8|26.6|24.8|26.65|24.85|26.57|24.77|0
1643818720000|2022-02-02 16:18:40|26.72|24.92|26.7|24.9|26.72|24.92|26.6|24.8|0
1643818730000|2022-02-02 16:18:50|26.55|24.75|26.45|24.65|26.55|24.75|26.45|24.65|0
1643818740000|2022-02-02 16:19:00|26.5|24.7|26.4|24.6|26.5|24.7|26.4|24.6|0
1643818750000|2022-02-02 16:19:10|26.37|24.57|26.47|24.67|26.47|24.67|26.37|24.57|0
1643818760000|2022-02-02 16:19:20|26.45|24.65|26.55|24.75|26.6|24.8|26.42|24.62|0
1643818770000|2022-02-02 16:19:30|26.65|24.85|26.72|24.92|26.8|25|26.65|24.85|0
1643818780000|2022-02-02 16:19:40|26.75|24.95|26.55|24.75|26.75|24.95|26.55|24.75|0
1643818790000|2022-02-02 16:19:50|26.52|24.72|26.6|24.8|26.6|24.8|26.47|24.67|0
1643818800000|2022-02-02 16:20:00|26.65|24.85|27.05|25.25|27.05|25.25|26.65|24.85|0
1643818810000|2022-02-02 16:20:10|27.1|25.3|27.15|25.35|27.23|25.43|27.1|25.3|0
1643818820000|2022-02-02 16:20:20|27.25|25.45|27.87|26.07|27.87|26.07|27.25|25.45|0
1643818830000|2022-02-02 16:20:30|27.82|26.02|27.56|25.76|27.82|26.02|27.56|25.76|0
1643818840000|2022-02-02 16:20:40|27.41|25.61|27.2|25.4|27.41|25.61|27.15|25.35|0
1643818850000|2022-02-02 16:20:50|27.1|25.3|27.05|25.25|27.1|25.3|27.05|25.25|0
1643818860000|2022-02-02 16:21:00|27.15|25.35|27.05|25.25|27.15|25.35|27.05|25.25|0
1643818870000|2022-02-02 16:21:10|26.9|25.1|26.9|25.1|26.95|25.15|26.9|25.1|0
1643818880000|2022-02-02 16:21:20|26.97|25.17|26.95|25.15|26.97|25.17|26.85|25.05|0
1643818890000|2022-02-02 16:21:30|27.07|25.27|27.15|25.35|27.15|25.35|27.07|25.27|0
1643818900000|2022-02-02 16:21:40|27.1|25.3|26.95|25.15|27.1|25.3|26.95|25.15|0
1643818910000|2022-02-02 16:21:50|27.05|25.25|26.9|25.1|27.05|25.25|26.9|25.1|0
1643818920000|2022-02-02 16:22:00|27|25.2|27.05|25.25|27.1|25.3|27|25.2|0
1643818930000|2022-02-02 16:22:10|27.2|25.4|26.95|25.15|27.2|25.4|26.95|25.15|0
1643818940000|2022-02-02 16:22:20|26.75|24.95|26.75|24.95|26.85|25.05|26.75|24.95|0
1643818950000|2022-02-02 16:22:30|26.85|25.05|26.8|25|26.9|25.1|26.8|25|0
1643818960000|2022-02-02 16:22:40|26.92|25.12|26.9|25.1|26.92|25.12|26.85|25.05|0
1643818970000|2022-02-02 16:22:50|26.85|25.05|26.9|25.1|26.9|25.1|26.85|25.05|0
1643818980000|2022-02-02 16:23:00|26.85|25.05|27.1|25.3|27.1|25.3|26.85|25.05|0
1643818990000|2022-02-02 16:23:10|27.15|25.35|27.2|25.4|27.25|25.45|27.15|25.35|0
1643819000000|2022-02-02 16:23:20|27|25.2|27.18|25.38|27.18|25.38|27|25.2|0
1643819010000|2022-02-02 16:23:30|27.2|25.4|27.25|25.45|27.3|25.5|27.2|25.4|0
1643819020000|2022-02-02 16:23:40|27.3|25.5|27.41|25.61|27.41|25.61|27.3|25.5|0
1643819030000|2022-02-02 16:23:50|27.3|25.5|27.33|25.53|27.33|25.53|27.15|25.35|0
1643819040000|2022-02-02 16:24:00|27.3|25.5|27.53|25.73|27.59|25.79|27.3|25.5|0
1643819050000|2022-02-02 16:24:10|27.59|25.79|27.82|26.02|27.82|26.02|27.59|25.79|0
1643819060000|2022-02-02 16:24:20|27.72|25.92|27.66|25.86|27.72|25.92|27.66|25.86|0
1643819070000|2022-02-02 16:24:30|27.72|25.92|27.3|25.5|27.72|25.92|27.3|25.5|0
1643819080000|2022-02-02 16:24:40|27.28|25.48|27.3|25.5|27.3|25.5|27.25|25.45|0
1643819090000|2022-02-02 16:24:50|27.25|25.45|27.3|25.5|27.3|25.5|27.25|25.45|0
1643819100000|2022-02-02 16:25:00|27.53|25.73|27.51|25.71|27.53|25.73|27.51|25.71|0
1643819110000|2022-02-02 16:25:10|27.35|25.55|27.46|25.66|27.46|25.66|27.3|25.5|0
1643819120000|2022-02-02 16:25:20|27.35|25.55|27.41|25.61|27.41|25.61|27.3|25.5|0
1643819130000|2022-02-02 16:25:30|27.3|25.5|27.56|25.76|27.56|25.76|27.3|25.5|0
1643819140000|2022-02-02 16:25:40|27.61|25.81|27.66|25.86|27.71|25.91|27.61|25.81|0
1643819150000|2022-02-02 16:25:50|27.82|26.02|27.69|25.89|27.82|26.02|27.69|25.89|0
1643819160000|2022-02-02 16:26:00|27.66|25.86|27.77|25.97|27.77|25.97|27.66|25.86|0
1643819170000|2022-02-02 16:26:10|27.61|25.81|27.61|25.81|27.61|25.81|27.56|25.76|0
1643819180000|2022-02-02 16:26:20|27.56|25.76|27.56|25.76|27.77|25.97|27.56|25.76|0
1643819190000|2022-02-02 16:26:30|27.51|25.71|27.56|25.76|27.66|25.86|27.51|25.71|0
1643819200000|2022-02-02 16:26:40|27.66|25.86|27.82|26.02|27.82|26.02|27.66|25.86|0
1643819210000|2022-02-02 16:26:50|27.87|26.07|27.92|26.12|27.92|26.12|27.87|26.07|0
1643819220000|2022-02-02 16:27:00|27.97|26.17|27.97|26.17|27.97|26.17|27.92|26.12|0
1643819230000|2022-02-02 16:27:10|28.18|26.38|28.24|26.44|28.24|26.44|28.18|26.38|0
1643819240000|2022-02-02 16:27:20|28.18|26.38|28.24|26.44|28.29|26.49|28.18|26.38|0
1643819250000|2022-02-02 16:27:30|28.18|26.38|28.29|26.49|28.29|26.49|28.18|26.38|0
1643819260000|2022-02-02 16:27:40|28.34|26.54|28.29|26.49|28.34|26.54|28.24|26.44|0
1643819270000|2022-02-02 16:27:50|28.24|26.44|28.29|26.49|28.34|26.54|28.24|26.44|0
1643819280000|2022-02-02 16:28:00|28.24|26.44|28.23|26.43|28.24|26.44|28.13|26.33|0
1643819290000|2022-02-02 16:28:10|28.18|26.38|28.23|26.43|28.23|26.43|28.18|26.38|0
1643819300000|2022-02-02 16:28:20|28.18|26.38|28.34|26.54|28.34|26.54|28.16|26.36|0
1643819310000|2022-02-02 16:28:30|28.31|26.51|28.23|26.43|28.31|26.51|28.23|26.43|0
1643819320000|2022-02-02 16:28:40|28.18|26.38|27.87|26.07|28.18|26.38|27.87|26.07|0
1643819330000|2022-02-02 16:28:50|27.76|25.96|27.66|25.86|27.76|25.96|27.61|25.81|0
1643819340000|2022-02-02 16:29:00|27.56|25.76|27.51|25.71|27.56|25.76|27.51|25.71|0
1643819350000|2022-02-02 16:29:10|27.56|25.76|27.71|25.91|27.71|25.91|27.51|25.71|0
1643819360000|2022-02-02 16:29:20|27.76|25.96|27.66|25.86|27.76|25.96|27.66|25.86|0
1643819370000|2022-02-02 16:29:30|27.76|25.96|27.87|26.07|27.87|26.07|27.76|25.96|0
1643819380000|2022-02-02 16:29:40|27.84|26.04|27.89|26.09|27.92|26.12|27.84|26.04|0
1643819390000|2022-02-02 16:29:50|27.84|26.04|27.76|25.96|27.84|26.04|27.71|25.91|0
1643819400000|2022-02-02 16:30:00|27.45|25.65|27.66|25.86|27.66|25.86|27.45|25.65|0
1643819410000|2022-02-02 16:30:10|27.61|25.81|27.1|25.3|27.61|25.81|27.1|25.3|0
1643819420000|2022-02-02 16:30:20|27.3|25.5|27.25|25.45|27.35|25.55|27.25|25.45|0
1643819430000|2022-02-02 16:30:30|27.15|25.35|27.3|25.5|27.3|25.5|27.15|25.35|0
1643819440000|2022-02-02 16:30:40|27.22|25.42|26.89|25.09|27.22|25.42|26.89|25.09|0
1643819450000|2022-02-02 16:30:50|26.94|25.14|26.89|25.09|26.99|25.19|26.89|25.09|0
1643819460000|2022-02-02 16:31:00|26.97|25.17|27.2|25.4|27.2|25.4|26.97|25.17|0
1643819470000|2022-02-02 16:31:10|27.15|25.35|26.84|25.04|27.15|25.35|26.84|25.04|0
1643819480000|2022-02-02 16:31:20|26.74|24.94|26.61|24.81|26.74|24.94|26.59|24.79|0
1643819490000|2022-02-02 16:31:30|26.54|24.74|26.77|24.97|26.77|24.97|26.54|24.74|0
1643819500000|2022-02-02 16:31:40|26.74|24.94|26.79|24.99|26.82|25.02|26.74|24.94|0
1643819510000|2022-02-02 16:31:50|26.77|24.97|26.79|24.99|26.79|24.99|26.74|24.94|0
1643819520000|2022-02-02 16:32:00|26.92|25.12|26.89|25.09|27.04|25.24|26.89|25.09|0
1643819530000|2022-02-02 16:32:10|26.94|25.14|26.84|25.04|26.94|25.14|26.79|24.99|0
1643819540000|2022-02-02 16:32:20|26.82|25.02|26.99|25.19|27.04|25.24|26.82|25.02|0
1643819550000|2022-02-02 16:32:30|27.02|25.22|27.15|25.35|27.15|25.35|27.02|25.22|0
1643819560000|2022-02-02 16:32:40|27.07|25.27|26.79|24.99|27.07|25.27|26.79|24.99|0
1643819570000|2022-02-02 16:32:50|26.74|24.94|26.84|25.04|26.84|25.04|26.74|24.94|0
1643819580000|2022-02-02 16:33:00|26.74|24.94|26.99|25.19|26.99|25.19|26.71|24.91|0
1643819590000|2022-02-02 16:33:10|26.89|25.09|26.92|25.12|26.99|25.19|26.89|25.09|0
1643819600000|2022-02-02 16:33:20|27.04|25.24|27.25|25.45|27.25|25.45|27.04|25.24|0
1643819610000|2022-02-02 16:33:30|27.3|25.5|27.3|25.5|27.4|25.6|27.3|25.5|0
1643819620000|2022-02-02 16:33:40|27.25|25.45|27.22|25.42|27.25|25.45|27.15|25.35|0
1643819630000|2022-02-02 16:33:50|27.04|25.24|27.09|25.29|27.09|25.29|27.02|25.22|0
1643819640000|2022-02-02 16:34:00|27.04|25.24|27.04|25.24|27.04|25.24|26.84|25.04|0
1643819650000|2022-02-02 16:34:10|27.09|25.29|27.07|25.27|27.09|25.29|27.04|25.24|0
1643819660000|2022-02-02 16:34:20|27.12|25.32|27.3|25.5|27.3|25.5|27.12|25.32|0
1643819670000|2022-02-02 16:34:30|27.25|25.45|27.2|25.4|27.25|25.45|27.2|25.4|0
1643819680000|2022-02-02 16:34:40|27.25|25.45|27.14|25.34|27.25|25.45|27.14|25.34|0
1643819690000|2022-02-02 16:34:50|27.17|25.37|27.04|25.24|27.17|25.37|27.04|25.24|0
1643819700000|2022-02-02 16:35:00|26.99|25.19|26.99|25.19|26.99|25.19|26.74|24.94|0
1643819710000|2022-02-02 16:35:10|26.94|25.14|26.94|25.14|26.94|25.14|26.94|25.14|0
1643819720000|2022-02-02 16:35:20|26.89|25.09|27.14|25.34|27.14|25.34|26.89|25.09|0
1643819730000|2022-02-02 16:35:30|27.2|25.4|27.3|25.5|27.3|25.5|27.2|25.4|0
1643819740000|2022-02-02 16:35:40|27.2|25.4|27.4|25.6|27.4|25.6|27.2|25.4|0
1643819750000|2022-02-02 16:35:50|27.35|25.55|27.35|25.55|27.35|25.55|27.35|25.55|0
1643819760000|2022-02-02 16:36:00|27.14|25.34|27.3|25.5|27.3|25.5|27.14|25.34|0
1643819770000|2022-02-02 16:36:10|27.25|25.45|27.12|25.32|27.25|25.45|27.12|25.32|0
1643819780000|2022-02-02 16:36:20|27.02|25.22|26.74|24.94|27.02|25.22|26.69|24.89|0
1643819790000|2022-02-02 16:36:30|26.84|25.04|26.84|25.04|26.94|25.14|26.84|25.04|0
1643819800000|2022-02-02 16:36:40|26.79|24.99|26.79|24.99|26.79|24.99|26.76|24.96|0
1643819810000|2022-02-02 16:36:50|26.71|24.91|26.71|24.91|26.79|24.99|26.71|24.91|0
1643819820000|2022-02-02 16:37:00|26.69|24.89|26.99|25.19|26.99|25.19|26.69|24.89|0
1643819830000|2022-02-02 16:37:10|27.19|25.39|27.07|25.27|27.19|25.39|27.07|25.27|0
1643819840000|2022-02-02 16:37:20|27.09|25.29|27.02|25.22|27.09|25.29|26.91|25.11|0
1643819850000|2022-02-02 16:37:30|27.04|25.24|27.04|25.24|27.04|25.24|26.99|25.19|0
1643819860000|2022-02-02 16:37:40|27.25|25.45|27.25|25.45|27.27|25.47|27.25|25.45|0
1643819870000|2022-02-02 16:37:50|27.04|25.24|27.04|25.24|27.14|25.34|27.04|25.24|0
1643819880000|2022-02-02 16:38:00|26.94|25.14|26.74|24.94|26.94|25.14|26.74|24.94|0
1643819890000|2022-02-02 16:38:10|26.54|24.74|26.74|24.94|26.74|24.94|26.54|24.74|0
1643819900000|2022-02-02 16:38:20|26.66|24.86|26.64|24.84|26.69|24.89|26.64|24.84|0
1643819910000|2022-02-02 16:38:30|26.69|24.89|26.64|24.84|26.69|24.89|26.64|24.84|0
1643819920000|2022-02-02 16:38:40|26.36|24.56|26.24|24.44|26.36|24.56|26.24|24.44|0
1643819930000|2022-02-02 16:38:50|26.09|24.29|25.75|23.95|26.09|24.29|25.75|23.95|0
1643819940000|2022-02-02 16:39:00|25.84|24.04|25.7|23.9|25.84|24.04|25.7|23.9|0
1643819950000|2022-02-02 16:39:10|25.75|23.95|25.7|23.9|25.82|24.02|25.7|23.9|0
1643819960000|2022-02-02 16:39:20|25.6|23.8|25.75|23.95|25.75|23.95|25.6|23.8|0
1643819970000|2022-02-02 16:39:30|25.7|23.9|25.89|24.09|25.89|24.09|25.7|23.9|0
1643819980000|2022-02-02 16:39:40|25.94|24.14|25.75|23.95|25.94|24.14|25.75|23.95|0
1643819990000|2022-02-02 16:39:50|25.89|24.09|25.94|24.14|25.99|24.19|25.89|24.09|0
1643820000000|2022-02-02 16:40:00|26.09|24.29|25.94|24.14|26.09|24.29|25.89|24.09|0
1643820010000|2022-02-02 16:40:10|25.89|24.09|26.09|24.29|26.09|24.29|25.89|24.09|0
1643820020000|2022-02-02 16:40:20|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1643820030000|2022-02-02 16:40:30|26.24|24.44|26.24|24.44|26.24|24.44|26.19|24.39|0
1643820040000|2022-02-02 16:40:40|26.29|24.49|26.24|24.44|26.41|24.61|26.24|24.44|0
1643820050000|2022-02-02 16:40:50|26.26|24.46|26.29|24.49|26.29|24.49|26.24|24.44|0
1643820060000|2022-02-02 16:41:00|26.41|24.61|26.54|24.74|26.69|24.89|26.41|24.61|0
1643820070000|2022-02-02 16:41:10|26.59|24.79|26.69|24.89|26.69|24.89|26.54|24.74|0
1643820080000|2022-02-02 16:41:20|26.76|24.96|26.64|24.84|26.79|24.99|26.64|24.84|0
1643820090000|2022-02-02 16:41:30|26.79|24.99|26.64|24.84|26.79|24.99|26.64|24.84|0
1643820100000|2022-02-02 16:41:40|26.84|25.04|26.81|25.01|26.94|25.14|26.81|25.01|0
1643820110000|2022-02-02 16:41:50|26.89|25.09|26.94|25.14|26.99|25.19|26.89|25.09|0
1643820120000|2022-02-02 16:42:00|26.99|25.19|26.81|25.01|27.04|25.24|26.81|25.01|0
1643820130000|2022-02-02 16:42:10|26.69|24.89|26.64|24.84|26.69|24.89|26.59|24.79|0
1643820140000|2022-02-02 16:42:20|26.84|25.04|26.94|25.14|26.94|25.14|26.84|25.04|0
1643820150000|2022-02-02 16:42:30|26.64|24.84|26.61|24.81|26.69|24.89|26.61|24.81|0
1643820160000|2022-02-02 16:42:40|26.64|24.84|26.56|24.76|26.64|24.84|26.56|24.76|0
1643820170000|2022-02-02 16:42:50|26.71|24.91|26.69|24.89|26.76|24.96|26.69|24.89|0
1643820180000|2022-02-02 16:43:00|26.63|24.83|26.48|24.68|26.63|24.83|26.48|24.68|0
1643820190000|2022-02-02 16:43:10|26.53|24.73|26.76|24.96|26.84|25.04|26.53|24.73|0
1643820200000|2022-02-02 16:43:20|26.79|24.99|26.58|24.78|26.79|24.99|26.58|24.78|0
1643820210000|2022-02-02 16:43:30|26.66|24.86|26.58|24.78|26.66|24.86|26.53|24.73|0
1643820220000|2022-02-02 16:43:40|26.53|24.73|26.73|24.93|26.73|24.93|26.53|24.73|0
1643820230000|2022-02-02 16:43:50|26.89|25.09|26.79|24.99|26.89|25.09|26.79|24.99|0
1643820240000|2022-02-02 16:44:00|26.73|24.93|26.84|25.04|26.84|25.04|26.63|24.83|0
1643820250000|2022-02-02 16:44:10|26.81|25.01|26.89|25.09|26.91|25.11|26.81|25.01|0
1643820260000|2022-02-02 16:44:20|26.99|25.19|27.29|25.49|27.29|25.49|26.99|25.19|0
1643820270000|2022-02-02 16:44:30|27.42|25.62|27.24|25.44|27.42|25.62|27.24|25.44|0
1643820280000|2022-02-02 16:44:40|27.14|25.34|27.09|25.29|27.19|25.39|27.09|25.29|0
1643820290000|2022-02-02 16:44:50|27.04|25.24|27.09|25.29|27.09|25.29|26.99|25.19|0
1643820300000|2022-02-02 16:45:00|26.99|25.19|26.86|25.06|26.99|25.19|26.81|25.01|0
1643820310000|2022-02-02 16:45:10|26.84|25.04|26.56|24.76|26.84|25.04|26.56|24.76|0
1643820320000|2022-02-02 16:45:20|26.63|24.83|26.58|24.78|26.68|24.88|26.58|24.78|0
1643820330000|2022-02-02 16:45:30|26.63|24.83|26.56|24.76|26.68|24.88|26.56|24.76|0
1643820340000|2022-02-02 16:45:40|26.68|24.88|26.71|24.91|26.71|24.91|26.68|24.88|0
1643820350000|2022-02-02 16:45:50|26.68|24.88|26.58|24.78|26.68|24.88|26.56|24.76|0
1643820360000|2022-02-02 16:46:00|26.68|24.88|27.14|25.34|27.14|25.34|26.68|24.88|0
1643820370000|2022-02-02 16:46:10|27.11|25.31|27.34|25.54|27.34|25.54|27.04|25.24|0
1643820380000|2022-02-02 16:46:20|27.24|25.44|27.09|25.29|27.24|25.44|27.09|25.29|0
1643820390000|2022-02-02 16:46:30|27.19|25.39|27.14|25.34|27.19|25.39|27.14|25.34|0
1643820400000|2022-02-02 16:46:40|27.24|25.44|27.34|25.54|27.34|25.54|27.24|25.44|0
1643820410000|2022-02-02 16:46:50|27.29|25.49|27.39|25.59|27.39|25.59|27.29|25.49|0
1643820420000|2022-02-02 16:47:00|27.55|25.75|27.7|25.9|27.81|26.01|27.55|25.75|0
1643820430000|2022-02-02 16:47:10|27.81|26.01|28.02|26.22|28.02|26.22|27.81|26.01|0
1643820440000|2022-02-02 16:47:20|27.96|26.16|27.86|26.06|27.96|26.16|27.86|26.06|0
1643820450000|2022-02-02 16:47:30|28.02|26.22|28.22|26.42|28.28|26.48|28.02|26.22|0
1643820460000|2022-02-02 16:47:40|28.28|26.48|28.28|26.48|28.33|26.53|28.28|26.48|0
1643820470000|2022-02-02 16:47:50|28.17|26.37|28.01|26.21|28.17|26.37|28.01|26.21|0
1643820480000|2022-02-02 16:48:00|27.99|26.19|27.81|26.01|28.01|26.21|27.81|26.01|0
1643820490000|2022-02-02 16:48:10|27.91|26.11|27.75|25.95|27.91|26.11|27.75|25.95|0
1643820500000|2022-02-02 16:48:20|27.65|25.85|27.75|25.95|27.86|26.06|27.65|25.85|0
1643820510000|2022-02-02 16:48:30|27.7|25.9|27.78|25.98|27.78|25.98|27.7|25.9|0
1643820520000|2022-02-02 16:48:40|27.65|25.85|27.75|25.95|27.81|26.01|27.65|25.85|0
1643820530000|2022-02-02 16:48:50|27.7|25.9|27.7|25.9|27.75|25.95|27.7|25.9|0
1643820540000|2022-02-02 16:49:00|27.75|25.95|27.75|25.95|27.75|25.95|27.75|25.95|0
1643820550000|2022-02-02 16:49:10|27.86|26.06|27.86|26.06|27.91|26.11|27.86|26.06|0
1643820560000|2022-02-02 16:49:20|27.91|26.11|27.78|25.98|27.91|26.11|27.78|25.98|0
1643820570000|2022-02-02 16:49:30|27.83|26.03|27.7|25.9|27.83|26.03|27.7|25.9|0
1643820580000|2022-02-02 16:49:40|27.81|26.01|27.73|25.93|27.86|26.06|27.73|25.93|0
1643820590000|2022-02-02 16:49:50|27.7|25.9|27.39|25.59|27.7|25.9|27.39|25.59|0
1643820600000|2022-02-02 16:50:00|27.42|25.62|27.29|25.49|27.5|25.7|27.29|25.49|0
1643820610000|2022-02-02 16:50:10|27.44|25.64|27.65|25.85|27.7|25.9|27.44|25.64|0
1643820620000|2022-02-02 16:50:20|27.86|26.06|28.14|26.34|28.14|26.34|27.86|26.06|0
1643820630000|2022-02-02 16:50:30|27.96|26.16|27.78|25.98|27.96|26.16|27.78|25.98|0
1643820640000|2022-02-02 16:50:40|27.86|26.06|27.86|26.06|27.86|26.06|27.75|25.95|0
1643820650000|2022-02-02 16:50:50|27.8|26|27.83|26.03|27.86|26.06|27.75|25.95|0
1643820660000|2022-02-02 16:51:00|27.86|26.06|27.8|26|27.86|26.06|27.8|26|0
1643820670000|2022-02-02 16:51:10|27.83|26.03|27.8|26|27.86|26.06|27.8|26|0
1643820680000|2022-02-02 16:51:20|27.65|25.85|27.78|25.98|27.8|26|27.65|25.85|0
1643820690000|2022-02-02 16:51:30|27.73|25.93|27.83|26.03|27.86|26.06|27.73|25.93|0
1643820700000|2022-02-02 16:51:40|27.88|26.08|27.88|26.08|27.88|26.08|27.86|26.06|0
1643820710000|2022-02-02 16:51:50|27.91|26.11|27.91|26.11|27.91|26.11|27.86|26.06|0
1643820720000|2022-02-02 16:52:00|27.88|26.08|27.96|26.16|27.96|26.16|27.75|25.95|0
1643820730000|2022-02-02 16:52:10|27.88|26.08|27.91|26.11|27.93|26.13|27.86|26.06|0
1643820740000|2022-02-02 16:52:20|27.99|26.19|28.33|26.53|28.33|26.53|27.99|26.19|0
1643820750000|2022-02-02 16:52:30|28.27|26.47|28.17|26.37|28.27|26.47|28.17|26.37|0
1643820760000|2022-02-02 16:52:40|28.22|26.42|28.22|26.42|28.27|26.47|28.22|26.42|0
1643820770000|2022-02-02 16:52:50|28.27|26.47|28.17|26.37|28.27|26.47|28.17|26.37|0
1643820780000|2022-02-02 16:53:00|28.33|26.53|28.33|26.53|28.33|26.53|28.3|26.5|0
1643820790000|2022-02-02 16:53:10|28.38|26.58|28.27|26.47|28.43|26.63|28.27|26.47|0
1643820800000|2022-02-02 16:53:20|28.33|26.53|28.27|26.47|28.33|26.53|28.27|26.47|0
1643820810000|2022-02-02 16:53:30|28.33|26.53|28.33|26.53|28.38|26.58|28.33|26.53|0
1643820820000|2022-02-02 16:53:40|28.38|26.58|28.27|26.47|28.43|26.63|28.27|26.47|0
1643820830000|2022-02-02 16:53:50|28.17|26.37|28.06|26.26|28.17|26.37|28.06|26.26|0
1643820840000|2022-02-02 16:54:00|28.12|26.32|28.43|26.63|28.43|26.63|28.12|26.32|0
1643820850000|2022-02-02 16:54:10|28.48|26.68|28.54|26.74|28.59|26.79|28.48|26.68|0
1643820860000|2022-02-02 16:54:20|28.48|26.68|28.27|26.47|28.48|26.68|28.27|26.47|0
1643820870000|2022-02-02 16:54:30|28.22|26.42|28.22|26.42|28.22|26.42|28.17|26.37|0
1643820880000|2022-02-02 16:54:40|28.27|26.47|28.25|26.45|28.27|26.47|28.17|26.37|0
1643820890000|2022-02-02 16:54:50|28.3|26.5|28.22|26.42|28.3|26.5|28.17|26.37|0
1643820900000|2022-02-02 16:55:00|28.12|26.32|28.06|26.26|28.12|26.32|28.06|26.26|0
1643820910000|2022-02-02 16:55:10|28.17|26.37|28.01|26.21|28.22|26.42|28.01|26.21|0
1643820920000|2022-02-02 16:55:20|27.96|26.16|27.91|26.11|27.96|26.16|27.91|26.11|0
1643820930000|2022-02-02 16:55:30|28.01|26.21|28.06|26.26|28.06|26.26|27.96|26.16|0
1643820940000|2022-02-02 16:55:40|28.01|26.21|28.25|26.45|28.33|26.53|28.01|26.21|0
1643820950000|2022-02-02 16:55:50|28.22|26.42|28.22|26.42|28.22|26.42|28.17|26.37|0
1643820960000|2022-02-02 16:56:00|28.12|26.32|28.17|26.37|28.17|26.37|28.06|26.26|0
1643820970000|2022-02-02 16:56:10|28.06|26.26|28.09|26.29|28.09|26.29|27.91|26.11|0
1643820980000|2022-02-02 16:56:20|28.11|26.31|28.11|26.31|28.11|26.31|28.06|26.26|0
1643820990000|2022-02-02 16:56:30|28.06|26.26|27.91|26.11|28.06|26.26|27.91|26.11|0
1643821000000|2022-02-02 16:56:40|27.85|26.05|27.91|26.11|27.96|26.16|27.85|26.05|0
1643821010000|2022-02-02 16:56:50|27.88|26.08|27.8|26|27.88|26.08|27.8|26|0
1643821020000|2022-02-02 16:57:00|27.98|26.18|28.09|26.29|28.09|26.29|27.96|26.16|0
1643821030000|2022-02-02 16:57:10|28.06|26.26|28.06|26.26|28.06|26.26|28.01|26.21|0
1643821040000|2022-02-02 16:57:20|28.11|26.31|28.27|26.47|28.27|26.47|28.11|26.31|0
1643821050000|2022-02-02 16:57:30|28.32|26.52|28.09|26.29|28.32|26.52|28.09|26.29|0
1643821060000|2022-02-02 16:57:40|28.17|26.37|28.32|26.52|28.32|26.52|28.17|26.37|0
1643821070000|2022-02-02 16:57:50|28.38|26.58|28.4|26.6|28.4|26.6|28.27|26.47|0
1643821080000|2022-02-02 16:58:00|28.38|26.58|28.43|26.63|28.48|26.68|28.38|26.58|0
1643821090000|2022-02-02 16:58:10|28.38|26.58|28.43|26.63|28.43|26.63|28.32|26.52|0
1643821100000|2022-02-02 16:58:20|28.38|26.58|28.27|26.47|28.45|26.65|28.27|26.47|0
1643821110000|2022-02-02 16:58:30|28.32|26.52|28.32|26.52|28.38|26.58|28.32|26.52|0
1643821120000|2022-02-02 16:58:40|28.38|26.58|28.32|26.52|28.38|26.58|28.27|26.47|0
1643821130000|2022-02-02 16:58:50|28.3|26.5|28.32|26.52|28.32|26.52|28.22|26.42|0
1643821140000|2022-02-02 16:59:00|28.38|26.58|28.32|26.52|28.38|26.58|28.27|26.47|0
1643821150000|2022-02-02 16:59:10|28.3|26.5|28.38|26.58|28.38|26.58|28.27|26.47|0
1643821160000|2022-02-02 16:59:20|28.43|26.63|28.53|26.73|28.53|26.73|28.43|26.63|0
1643821170000|2022-02-02 16:59:30|28.48|26.68|28.8|27|28.8|27|28.48|26.68|0
1643821180000|2022-02-02 16:59:40|28.77|26.97|28.75|26.95|28.77|26.97|28.75|26.95|0
1643821190000|2022-02-02 16:59:50|28.8|27|28.8|27|28.8|27|28.77|26.97|0
1643821200000|2022-02-02 17:00:00|28.75|26.95|28.53|26.73|28.75|26.95|28.53|26.73|0
1643821210000|2022-02-02 17:00:10|28.59|26.79|28.53|26.73|28.59|26.79|28.53|26.73|0
1643821220000|2022-02-02 17:00:20|28.64|26.84|28.48|26.68|28.64|26.84|28.48|26.68|0
1643821230000|2022-02-02 17:00:30|28.38|26.58|28.22|26.42|28.38|26.58|28.22|26.42|0
1643821240000|2022-02-02 17:00:40|28.43|26.63|28.27|26.47|28.43|26.63|28.27|26.47|0
1643821250000|2022-02-02 17:00:50|28.32|26.52|28.16|26.36|28.32|26.52|28.16|26.36|0
1643821260000|2022-02-02 17:01:00|28.11|26.31|27.96|26.16|28.16|26.36|27.96|26.16|0
1643821270000|2022-02-02 17:01:10|27.9|26.1|28.22|26.42|28.22|26.42|27.9|26.1|0
1643821280000|2022-02-02 17:01:20|28.11|26.31|28.01|26.21|28.11|26.31|28.01|26.21|0
1643821290000|2022-02-02 17:01:30|28.06|26.26|27.85|26.05|28.06|26.26|27.85|26.05|0
1643821300000|2022-02-02 17:01:40|27.9|26.1|28.11|26.31|28.11|26.31|27.9|26.1|0
1643821310000|2022-02-02 17:01:50|28.06|26.26|28.11|26.31|28.11|26.31|28.06|26.26|0
1643821320000|2022-02-02 17:02:00|28.06|26.26|28.24|26.44|28.24|26.44|28.06|26.26|0
1643821330000|2022-02-02 17:02:10|28.16|26.36|28.22|26.42|28.22|26.42|28.11|26.31|0
1643821340000|2022-02-02 17:02:20|28.16|26.36|28.27|26.47|28.27|26.47|28.16|26.36|0
1643821350000|2022-02-02 17:02:30|28.22|26.42|28.29|26.49|28.29|26.49|28.22|26.42|0
1643821360000|2022-02-02 17:02:40|28.32|26.52|28.32|26.52|28.37|26.57|28.32|26.52|0
1643821370000|2022-02-02 17:02:50|28.27|26.47|28.51|26.71|28.51|26.71|28.27|26.47|0
1643821380000|2022-02-02 17:03:00|28.53|26.73|28.75|26.95|28.75|26.95|28.53|26.73|0
1643821390000|2022-02-02 17:03:10|28.8|27|28.59|26.79|28.8|27|28.59|26.79|0
1643821400000|2022-02-02 17:03:20|28.69|26.89|28.75|26.95|28.75|26.95|28.69|26.89|0
1643821410000|2022-02-02 17:03:30|28.77|26.97|28.91|27.11|28.91|27.11|28.75|26.95|0
1643821420000|2022-02-02 17:03:40|28.85|27.05|28.8|27|28.85|27.05|28.74|26.94|0
1643821430000|2022-02-02 17:03:50|28.82|27.02|28.74|26.94|28.85|27.05|28.74|26.94|0
1643821440000|2022-02-02 17:04:00|28.85|27.05|28.8|27|28.85|27.05|28.8|27|0
1643821450000|2022-02-02 17:04:10|28.85|27.05|28.48|26.68|28.85|27.05|28.48|26.68|0
1643821460000|2022-02-02 17:04:20|28.59|26.79|28.48|26.68|28.59|26.79|28.48|26.68|0
1643821470000|2022-02-02 17:04:30|28.43|26.63|28.37|26.57|28.43|26.63|28.37|26.57|0
1643821480000|2022-02-02 17:04:40|28.53|26.73|28.48|26.68|28.53|26.73|28.48|26.68|0
1643821490000|2022-02-02 17:04:50|28.53|26.73|28.37|26.57|28.53|26.73|28.37|26.57|0
1643821500000|2022-02-02 17:05:00|28.53|26.73|28.58|26.78|28.69|26.89|28.53|26.73|0
1643821510000|2022-02-02 17:05:10|28.64|26.84|28.9|27.1|28.9|27.1|28.64|26.84|0
1643821520000|2022-02-02 17:05:20|29.01|27.21|29.12|27.32|29.12|27.32|29.01|27.21|0
1643821530000|2022-02-02 17:05:30|28.9|27.1|28.8|27|28.96|27.16|28.8|27|0
1643821540000|2022-02-02 17:05:40|28.9|27.1|28.9|27.1|28.96|27.16|28.9|27.1|0
1643821550000|2022-02-02 17:05:50|28.85|27.05|28.85|27.05|28.9|27.1|28.85|27.05|0
1643821560000|2022-02-02 17:06:00|28.8|27|28.74|26.94|28.8|27|28.74|26.94|0
1643821570000|2022-02-02 17:06:10|28.8|27|28.74|26.94|28.8|27|28.69|26.89|0
1643821580000|2022-02-02 17:06:20|28.8|27|28.85|27.05|28.85|27.05|28.74|26.94|0
1643821590000|2022-02-02 17:06:30|28.96|27.16|29.06|27.26|29.06|27.26|28.96|27.16|0
1643821600000|2022-02-02 17:06:40|29.12|27.32|29.12|27.32|29.12|27.32|29.12|27.32|0
1643821610000|2022-02-02 17:06:50|29.17|27.37|29.44|27.64|29.44|27.64|29.17|27.37|0
1643821620000|2022-02-02 17:07:00|29.28|27.48|29.17|27.37|29.28|27.48|29.17|27.37|0
1643821630000|2022-02-02 17:07:10|29.23|27.43|29.14|27.34|29.23|27.43|29.14|27.34|0
1643821640000|2022-02-02 17:07:20|29.17|27.37|29.17|27.37|29.17|27.37|29.12|27.32|0
1643821650000|2022-02-02 17:07:30|29.09|27.29|29.12|27.32|29.12|27.32|29.09|27.29|0
1643821660000|2022-02-02 17:07:40|29.17|27.37|29.14|27.34|29.17|27.37|29.09|27.29|0
1643821670000|2022-02-02 17:07:50|29.17|27.37|29.28|27.48|29.28|27.48|29.12|27.32|0
1643821680000|2022-02-02 17:08:00|29.17|27.37|29.44|27.64|29.44|27.64|29.17|27.37|0
1643821690000|2022-02-02 17:08:10|29.82|28.02|30.27|28.47|30.27|28.47|29.82|28.02|0
1643821700000|2022-02-02 17:08:20|30.32|28.52|30.27|28.47|30.32|28.52|30.27|28.47|0
1643821710000|2022-02-02 17:08:30|30.29|28.49|30.38|28.58|30.43|28.63|30.29|28.49|0
1643821720000|2022-02-02 17:08:40|30.29|28.49|30.32|28.52|30.35|28.55|30.29|28.49|0
1643821730000|2022-02-02 17:08:50|30.43|28.63|30.49|28.69|30.71|28.91|30.43|28.63|0
1643821740000|2022-02-02 17:09:00|30.54|28.74|30.43|28.63|30.54|28.74|30.38|28.58|0
1643821750000|2022-02-02 17:09:10|30.38|28.58|30.32|28.52|30.38|28.58|30.32|28.52|0
1643821760000|2022-02-02 17:09:20|30.38|28.58|30.51|28.71|30.51|28.71|30.38|28.58|0
1643821770000|2022-02-02 17:09:30|30.49|28.69|30.77|28.97|30.77|28.97|30.49|28.69|0
1643821780000|2022-02-02 17:09:40|30.82|29.02|30.94|29.14|30.94|29.14|30.82|29.02|0
1643821790000|2022-02-02 17:09:50|30.85|29.05|30.77|28.97|30.85|29.05|30.77|28.97|0
1643821800000|2022-02-02 17:10:00|30.82|29.02|30.77|28.97|30.82|29.02|30.71|28.91|0
1643821810000|2022-02-02 17:10:10|30.71|28.91|30.77|28.97|30.77|28.97|30.71|28.91|0
1643821820000|2022-02-02 17:10:20|30.65|28.85|30.6|28.8|30.65|28.85|30.6|28.8|0
1643821830000|2022-02-02 17:10:30|30.49|28.69|30.49|28.69|30.6|28.8|30.49|28.69|0
1643821840000|2022-02-02 17:10:40|30.57|28.77|30.54|28.74|30.6|28.8|30.54|28.74|0
1643821850000|2022-02-02 17:10:50|30.49|28.69|30.43|28.63|30.51|28.71|30.43|28.63|0
1643821860000|2022-02-02 17:11:00|30.46|28.66|30.49|28.69|30.49|28.69|30.43|28.63|0
1643821870000|2022-02-02 17:11:10|30.43|28.63|30.37|28.57|30.43|28.63|30.37|28.57|0
1643821880000|2022-02-02 17:11:20|30.15|28.35|30.26|28.46|30.32|28.52|30.15|28.35|0
1643821890000|2022-02-02 17:11:30|30.23|28.43|30.21|28.41|30.23|28.43|30.15|28.35|0
1643821900000|2022-02-02 17:11:40|30.15|28.35|30.15|28.35|30.18|28.38|30.15|28.35|0
1643821910000|2022-02-02 17:11:50|30.21|28.41|30.21|28.41|30.23|28.43|30.21|28.41|0
1643821920000|2022-02-02 17:12:00|30.32|28.52|30.37|28.57|30.4|28.6|30.32|28.52|0
1643821940000|2022-02-02 17:12:20|30.46|28.66|30.51|28.71|30.54|28.74|30.46|28.66|0
1643821950000|2022-02-02 17:12:30|30.49|28.69|30.54|28.74|30.54|28.74|30.49|28.69|0
1643821960000|2022-02-02 17:12:40|30.49|28.69|30.54|28.74|30.54|28.74|30.49|28.69|0
1643821970000|2022-02-02 17:12:50|30.6|28.8|30.54|28.74|30.6|28.8|30.49|28.69|0
1643821980000|2022-02-02 17:13:00|30.51|28.71|30.48|28.68|30.51|28.71|30.43|28.63|0
1643821990000|2022-02-02 17:13:10|30.43|28.63|30.48|28.68|30.48|28.68|30.43|28.63|0
1643822000000|2022-02-02 17:13:20|30.54|28.74|30.48|28.68|30.54|28.74|30.48|28.68|0
1643822010000|2022-02-02 17:13:30|30.51|28.71|30.54|28.74|30.54|28.74|30.51|28.71|0
1643822020000|2022-02-02 17:13:40|30.6|28.8|30.65|28.85|30.65|28.85|30.6|28.8|0
1643822030000|2022-02-02 17:13:50|30.71|28.91|30.88|29.08|30.88|29.08|30.71|28.91|0
1643822040000|2022-02-02 17:14:00|30.93|29.13|30.82|29.02|30.99|29.19|30.76|28.96|0
1643822050000|2022-02-02 17:14:10|30.76|28.96|30.85|29.05|30.85|29.05|30.76|28.96|0
1643822060000|2022-02-02 17:14:20|30.88|29.08|30.76|28.96|30.93|29.13|30.76|28.96|0
1643822070000|2022-02-02 17:14:30|30.82|29.02|30.82|29.02|30.88|29.08|30.82|29.02|0
1643822080000|2022-02-02 17:14:40|30.88|29.08|30.88|29.08|30.88|29.08|30.88|29.08|0
1643822090000|2022-02-02 17:14:50|30.85|29.05|30.79|28.99|30.85|29.05|30.76|28.96|0
1643822100000|2022-02-02 17:15:00|30.82|29.02|30.6|28.8|30.82|29.02|30.6|28.8|0
1643822110000|2022-02-02 17:15:10|30.65|28.85|30.76|28.96|30.76|28.96|30.65|28.85|0
1643822120000|2022-02-02 17:15:20|30.71|28.91|30.54|28.74|30.71|28.91|30.54|28.74|0
1643822130000|2022-02-02 17:15:30|30.48|28.68|30.65|28.85|30.65|28.85|30.48|28.68|0
1643822140000|2022-02-02 17:15:40|30.71|28.91|30.76|28.96|30.76|28.96|30.68|28.88|0
1643822150000|2022-02-02 17:15:50|30.65|28.85|30.76|28.96|30.76|28.96|30.65|28.85|0
1643822160000|2022-02-02 17:16:00|30.82|29.02|30.65|28.85|30.82|29.02|30.65|28.85|0
1643822170000|2022-02-02 17:16:10|30.76|28.96|30.82|29.02|30.82|29.02|30.76|28.96|0
1643822180000|2022-02-02 17:16:20|30.79|28.99|30.82|29.02|30.82|29.02|30.79|28.99|0
1643822190000|2022-02-02 17:16:30|30.79|28.99|30.88|29.08|30.88|29.08|30.79|28.99|0
1643822200000|2022-02-02 17:16:40|30.93|29.13|31.19|29.39|31.19|29.39|30.93|29.13|0
1643822210000|2022-02-02 17:16:50|31.21|29.41|31.21|29.41|31.27|29.47|31.21|29.41|0
1643822220000|2022-02-02 17:17:00|31.33|29.53|31.33|29.53|31.5|29.7|31.33|29.53|0
1643822230000|2022-02-02 17:17:10|31.39|29.59|31.36|29.56|31.39|29.59|31.33|29.53|0
1643822240000|2022-02-02 17:17:20|31.33|29.53|31.04|29.24|31.33|29.53|31.04|29.24|0
1643822250000|2022-02-02 17:17:30|30.99|29.19|31.01|29.21|31.18|29.38|30.99|29.19|0
1643822260000|2022-02-02 17:17:40|30.87|29.07|30.65|28.85|30.87|29.07|30.65|28.85|0
1643822270000|2022-02-02 17:17:50|30.59|28.79|30.54|28.74|30.65|28.85|30.54|28.74|0
1643822280000|2022-02-02 17:18:00|30.48|28.68|30.32|28.52|30.48|28.68|30.32|28.52|0
1643822290000|2022-02-02 17:18:10|30.26|28.46|30.26|28.46|30.26|28.46|30.2|28.4|0
1643822300000|2022-02-02 17:18:20|30.2|28.4|30.15|28.35|30.26|28.46|30.15|28.35|0
1643822310000|2022-02-02 17:18:30|30.09|28.29|30.06|28.26|30.09|28.29|30.06|28.26|0
1643822320000|2022-02-02 17:18:40|30.09|28.29|30.23|28.43|30.23|28.43|30.09|28.29|0
1643822330000|2022-02-02 17:18:50|30.15|28.35|30.15|28.35|30.15|28.35|30.09|28.29|0
1643822340000|2022-02-02 17:19:00|30.12|28.32|29.71|27.91|30.15|28.35|29.71|27.91|0
1643822350000|2022-02-02 17:19:10|29.82|28.02|29.76|27.96|29.82|28.02|29.76|27.96|0
1643822360000|2022-02-02 17:19:20|29.71|27.91|29.82|28.02|29.82|28.02|29.71|27.91|0
1643822370000|2022-02-02 17:19:30|29.76|27.96|29.11|27.31|29.76|27.96|29.11|27.31|0
1643822380000|2022-02-02 17:19:40|29.27|27.47|29.6|27.8|29.6|27.8|29.27|27.47|0
1643822390000|2022-02-02 17:19:50|29.65|27.85|29.68|27.88|29.71|27.91|29.6|27.8|0
1643822400000|2022-02-02 17:20:00|29.71|27.91|29.71|27.91|29.71|27.91|29.65|27.85|0
1643822410000|2022-02-02 17:20:10|29.76|27.96|29.54|27.74|29.82|28.02|29.54|27.74|0
1643822420000|2022-02-02 17:20:20|29.65|27.85|29.6|27.8|29.71|27.91|29.6|27.8|0
1643822430000|2022-02-02 17:20:30|29.65|27.85|29.82|28.02|29.82|28.02|29.65|27.85|0
1643822440000|2022-02-02 17:20:40|29.93|28.13|29.93|28.13|29.93|28.13|29.87|28.07|0
1643822450000|2022-02-02 17:20:50|29.87|28.07|29.82|28.02|29.87|28.07|29.76|27.96|0
1643822460000|2022-02-02 17:21:00|29.87|28.07|29.73|27.93|29.87|28.07|29.73|27.93|0
1643822470000|2022-02-02 17:21:10|29.76|27.96|29.84|28.04|29.84|28.04|29.73|27.93|0
1643822480000|2022-02-02 17:21:20|29.82|28.02|29.84|28.04|29.87|28.07|29.82|28.02|0
1643822490000|2022-02-02 17:21:30|29.82|28.02|29.98|28.18|29.98|28.18|29.82|28.02|0
1643822500000|2022-02-02 17:21:40|29.93|28.13|30.04|28.24|30.04|28.24|29.93|28.13|0
1643822510000|2022-02-02 17:21:50|29.93|28.13|29.93|28.13|30.04|28.24|29.93|28.13|0
1643822520000|2022-02-02 17:22:00|30.04|28.24|30.09|28.29|30.09|28.29|30.01|28.21|0
1643822530000|2022-02-02 17:22:10|30.15|28.35|30.2|28.4|30.31|28.51|30.12|28.32|0
1643822540000|2022-02-02 17:22:20|30.09|28.29|30.2|28.4|30.23|28.43|30.09|28.29|0
1643822550000|2022-02-02 17:22:30|30.15|28.35|30.12|28.32|30.15|28.35|29.98|28.18|0
1643822560000|2022-02-02 17:22:40|30.2|28.4|30.15|28.35|30.2|28.4|30.09|28.29|0
1643822570000|2022-02-02 17:22:50|30.12|28.32|30.09|28.29|30.12|28.32|30.04|28.24|0
1643822580000|2022-02-02 17:23:00|30.04|28.24|29.93|28.13|30.04|28.24|29.93|28.13|0
1643822590000|2022-02-02 17:23:10|29.87|28.07|29.87|28.07|29.87|28.07|29.87|28.07|0
1643822600000|2022-02-02 17:23:20|29.82|28.02|29.87|28.07|29.87|28.07|29.82|28.02|0
1643822610000|2022-02-02 17:23:30|29.93|28.13|29.93|28.13|29.93|28.13|29.9|28.1|0
1643822620000|2022-02-02 17:23:40|29.82|28.02|29.76|27.96|29.82|28.02|29.65|27.85|0
1643822630000|2022-02-02 17:23:50|29.82|28.02|29.79|27.99|29.82|28.02|29.76|27.96|0
1643822640000|2022-02-02 17:24:00|29.71|27.91|29.84|28.04|29.84|28.04|29.71|27.91|0
1643822650000|2022-02-02 17:24:10|29.82|28.02|29.84|28.04|29.84|28.04|29.71|27.91|0
1643822660000|2022-02-02 17:24:20|29.81|28.01|29.87|28.07|29.87|28.07|29.81|28.01|0
1643822670000|2022-02-02 17:24:30|29.76|27.96|29.71|27.91|29.76|27.96|29.71|27.91|0
1643822680000|2022-02-02 17:24:40|29.76|27.96|29.62|27.82|29.76|27.96|29.62|27.82|0
1643822690000|2022-02-02 17:24:50|29.65|27.85|29.71|27.91|29.71|27.91|29.65|27.85|0
1643822700000|2022-02-02 17:25:00|29.54|27.74|29.43|27.63|29.54|27.74|29.43|27.63|0
1643822710000|2022-02-02 17:25:10|29.46|27.66|29.98|28.18|29.98|28.18|29.46|27.66|0
1643822720000|2022-02-02 17:25:20|29.92|28.12|29.95|28.15|29.95|28.15|29.92|28.12|0
1643822730000|2022-02-02 17:25:30|29.92|28.12|29.98|28.18|29.98|28.18|29.92|28.12|0
1643822740000|2022-02-02 17:25:40|30.03|28.23|30.03|28.23|30.14|28.34|30.03|28.23|0
1643822750000|2022-02-02 17:25:50|29.92|28.12|29.92|28.12|29.92|28.12|29.81|28.01|0
1643822760000|2022-02-02 17:26:00|29.9|28.1|29.92|28.12|29.95|28.15|29.9|28.1|0
1643822770000|2022-02-02 17:26:10|29.87|28.07|29.98|28.18|29.98|28.18|29.87|28.07|0
1643822780000|2022-02-02 17:26:20|30.03|28.23|29.95|28.15|30.09|28.29|29.95|28.15|0
1643822790000|2022-02-02 17:26:30|29.98|28.18|30.01|28.21|30.09|28.29|29.92|28.12|0
1643822800000|2022-02-02 17:26:40|29.98|28.18|30.03|28.23|30.03|28.23|29.98|28.18|0
1643822810000|2022-02-02 17:26:50|30.09|28.29|30.09|28.29|30.09|28.29|30.09|28.29|0
1643822820000|2022-02-02 17:27:00|30.03|28.23|30.14|28.34|30.14|28.34|30.03|28.23|0
1643822830000|2022-02-02 17:27:10|30.09|28.29|30.09|28.29|30.14|28.34|30.09|28.29|0
1643822840000|2022-02-02 17:27:20|30.03|28.23|30.03|28.23|30.03|28.23|30.03|28.23|0
1643822850000|2022-02-02 17:27:30|29.98|28.18|29.89|28.09|29.98|28.18|29.89|28.09|0
1643822860000|2022-02-02 17:27:40|29.92|28.12|29.65|27.85|29.92|28.12|29.65|27.85|0
1643822870000|2022-02-02 17:27:50|29.59|27.79|29.73|27.93|29.73|27.93|29.59|27.79|0
1643822880000|2022-02-02 17:28:00|29.81|28.01|29.76|27.96|29.87|28.07|29.76|27.96|0
1643822890000|2022-02-02 17:28:10|29.7|27.9|29.7|27.9|29.7|27.9|29.65|27.85|0
1643822900000|2022-02-02 17:28:20|29.65|27.85|29.76|27.96|29.76|27.96|29.65|27.85|0
1643822910000|2022-02-02 17:28:30|29.87|28.07|29.92|28.12|29.92|28.12|29.87|28.07|0
1643822920000|2022-02-02 17:28:40|29.87|28.07|29.98|28.18|29.98|28.18|29.87|28.07|0
1643822930000|2022-02-02 17:28:50|29.95|28.15|29.98|28.18|29.98|28.18|29.95|28.15|0
1643822940000|2022-02-02 17:29:00|29.92|28.12|29.65|27.85|29.92|28.12|29.65|27.85|0
1643822950000|2022-02-02 17:29:10|29.59|27.79|29.65|27.85|29.7|27.9|29.59|27.79|0
1643822960000|2022-02-02 17:29:20|29.59|27.79|29.59|27.79|29.65|27.85|29.59|27.79|0
1643822970000|2022-02-02 17:29:30|29.48|27.68|29.48|27.68|29.48|27.68|29.46|27.66|0
1643822980000|2022-02-02 17:29:40|29.59|27.79|29.48|27.68|29.59|27.79|29.48|27.68|0
1643822990000|2022-02-02 17:29:50|29.54|27.74|29.59|27.79|29.62|27.82|29.54|27.74|0
1643823000000|2022-02-02 17:30:00|29.54|27.74|29.43|27.63|29.54|27.74|29.43|27.63|0
1643823010000|2022-02-02 17:30:10|29.38|27.58|28.84|27.04|29.38|27.58|28.84|27.04|0
1643823020000|2022-02-02 17:30:20|29.11|27.31|29.16|27.36|29.24|27.44|29.11|27.31|0
1643823030000|2022-02-02 17:30:30|29.13|27.33|29.11|27.31|29.16|27.36|29.11|27.31|0
1643823040000|2022-02-02 17:30:40|29.18|27.38|29.11|27.31|29.18|27.38|29.05|27.25|0
1643823050000|2022-02-02 17:30:50|29|27.2|29|27.2|29|27.2|28.94|27.14|0
1643823060000|2022-02-02 17:31:00|28.94|27.14|29.21|27.41|29.21|27.41|28.94|27.14|0
1643823070000|2022-02-02 17:31:10|29.27|27.47|29.43|27.63|29.43|27.63|29.27|27.47|0
1643823080000|2022-02-02 17:31:20|29.48|27.68|29.7|27.9|29.76|27.96|29.48|27.68|0
1643823090000|2022-02-02 17:31:30|29.81|28.01|29.81|28.01|29.81|28.01|29.7|27.9|0
1643823100000|2022-02-02 17:31:40|29.76|27.96|29.87|28.07|29.87|28.07|29.76|27.96|0
1643823110000|2022-02-02 17:31:50|29.7|27.9|29.76|27.96|29.76|27.96|29.7|27.9|0
1643823120000|2022-02-02 17:32:00|29.7|27.9|29.65|27.85|29.76|27.96|29.65|27.85|0
1643823130000|2022-02-02 17:32:10|29.59|27.79|29.7|27.9|29.7|27.9|29.59|27.79|0
1643823140000|2022-02-02 17:32:20|29.65|27.85|29.73|27.93|29.73|27.93|29.65|27.85|0
1643823150000|2022-02-02 17:32:30|29.7|27.9|29.7|27.9|29.7|27.9|29.62|27.82|0
1643823160000|2022-02-02 17:32:40|29.81|28.01|29.67|27.87|29.81|28.01|29.67|27.87|0
1643823170000|2022-02-02 17:32:50|29.59|27.79|29.7|27.9|29.76|27.96|29.59|27.79|0
1643823180000|2022-02-02 17:33:00|29.76|27.96|29.62|27.82|29.76|27.96|29.62|27.82|0
1643823190000|2022-02-02 17:33:10|29.59|27.79|29.43|27.63|29.59|27.79|29.43|27.63|0
1643823200000|2022-02-02 17:33:20|29.48|27.68|29.48|27.68|29.54|27.74|29.43|27.63|0
1643823210000|2022-02-02 17:33:30|29.54|27.74|29.54|27.74|29.54|27.74|29.54|27.74|0
1643823220000|2022-02-02 17:33:40|29.59|27.79|29.7|27.9|29.7|27.9|29.59|27.79|0
1643823230000|2022-02-02 17:33:50|29.81|28.01|29.97|28.17|29.97|28.17|29.81|28.01|0
1643823240000|2022-02-02 17:34:00|29.92|28.12|29.89|28.09|29.92|28.12|29.81|28.01|0
1643823250000|2022-02-02 17:34:10|29.97|28.17|29.86|28.06|30.03|28.23|29.86|28.06|0
1643823260000|2022-02-02 17:34:20|29.75|27.95|29.86|28.06|29.86|28.06|29.75|27.95|0
1643823270000|2022-02-02 17:34:30|29.81|28.01|29.81|28.01|29.86|28.06|29.81|28.01|0
1643823280000|2022-02-02 17:34:40|29.92|28.12|29.84|28.04|29.92|28.12|29.84|28.04|0
1643823290000|2022-02-02 17:34:50|29.86|28.06|29.97|28.17|30.03|28.23|29.86|28.06|0
1643823300000|2022-02-02 17:35:00|29.92|28.12|29.92|28.12|30.03|28.23|29.86|28.06|0
1643823310000|2022-02-02 17:35:10|29.97|28.17|30.08|28.28|30.08|28.28|29.97|28.17|0
1643823320000|2022-02-02 17:35:20|30.25|28.45|30.08|28.28|30.25|28.45|30.08|28.28|0
1643823330000|2022-02-02 17:35:30|30.14|28.34|30.25|28.45|30.25|28.45|30.14|28.34|0
1643823340000|2022-02-02 17:35:40|30.19|28.39|30.14|28.34|30.19|28.39|30.14|28.34|0
1643823350000|2022-02-02 17:35:50|30.08|28.28|29.97|28.17|30.08|28.28|29.97|28.17|0
1643823360000|2022-02-02 17:36:00|30|28.2|29.75|27.95|30|28.2|29.75|27.95|0
1643823370000|2022-02-02 17:36:10|29.78|27.98|29.75|27.95|29.83|28.03|29.75|27.95|0
1643823380000|2022-02-02 17:36:20|29.81|28.01|29.7|27.9|29.81|28.01|29.7|27.9|0
1643823390000|2022-02-02 17:36:30|29.75|27.95|29.81|28.01|29.81|28.01|29.64|27.84|0
1643823400000|2022-02-02 17:36:40|29.78|27.98|29.7|27.9|29.78|27.98|29.64|27.84|0
1643823410000|2022-02-02 17:36:50|29.75|27.95|29.72|27.92|29.75|27.95|29.7|27.9|0
1643823420000|2022-02-02 17:37:00|29.7|27.9|29.86|28.06|29.86|28.06|29.7|27.9|0
1643823430000|2022-02-02 17:37:10|29.81|28.01|29.64|27.84|29.81|28.01|29.64|27.84|0
1643823440000|2022-02-02 17:37:20|29.7|27.9|29.81|28.01|29.81|28.01|29.7|27.9|0
1643823450000|2022-02-02 17:37:30|29.75|27.95|29.7|27.9|29.75|27.95|29.64|27.84|0
1643823460000|2022-02-02 17:37:40|29.72|27.92|29.86|28.06|29.92|28.12|29.72|27.92|0
1643823470000|2022-02-02 17:37:50|29.81|28.01|29.92|28.12|29.92|28.12|29.81|28.01|0
1643823480000|2022-02-02 17:38:00|29.89|28.09|29.97|28.17|29.97|28.17|29.86|28.06|0
1643823490000|2022-02-02 17:38:10|29.92|28.12|29.97|28.17|29.97|28.17|29.89|28.09|0
1643823500000|2022-02-02 17:38:20|30.14|28.34|30.42|28.62|30.42|28.62|30.14|28.34|0
1643823510000|2022-02-02 17:38:30|30.36|28.56|30.27|28.47|30.39|28.59|30.27|28.47|0
1643823520000|2022-02-02 17:38:40|30.3|28.5|30.36|28.56|30.36|28.56|30.3|28.5|0
1643823530000|2022-02-02 17:38:50|30.3|28.5|30.3|28.5|30.36|28.56|30.3|28.5|0
1643823540000|2022-02-02 17:39:00|30.41|28.61|30.53|28.73|30.53|28.73|30.41|28.61|0
1643823550000|2022-02-02 17:39:10|30.58|28.78|30.69|28.89|30.69|28.89|30.58|28.78|0
1643823560000|2022-02-02 17:39:20|30.64|28.84|30.64|28.84|30.69|28.89|30.64|28.84|0
1643823570000|2022-02-02 17:39:30|30.69|28.89|30.75|28.95|30.75|28.95|30.64|28.84|0
1643823580000|2022-02-02 17:39:40|30.72|28.92|30.69|28.89|30.81|29.01|30.69|28.89|0
1643823590000|2022-02-02 17:39:50|30.75|28.95|30.75|28.95|30.81|29.01|30.75|28.95|0
1643823600000|2022-02-02 17:40:00|30.64|28.84|30.86|29.06|30.86|29.06|30.64|28.84|0
1643823610000|2022-02-02 17:40:10|30.81|29.01|30.75|28.95|30.81|29.01|30.75|28.95|0
1643823620000|2022-02-02 17:40:20|30.58|28.78|30.64|28.84|30.64|28.84|30.58|28.78|0
1643823630000|2022-02-02 17:40:30|30.41|28.61|30.41|28.61|30.47|28.67|30.38|28.58|0
1643823640000|2022-02-02 17:40:40|30.38|28.58|30.41|28.61|30.41|28.61|30.36|28.56|0
1643823650000|2022-02-02 17:40:50|30.5|28.7|30.47|28.67|30.53|28.73|30.47|28.67|0
1643823660000|2022-02-02 17:41:00|30.44|28.64|30.36|28.56|30.44|28.64|30.36|28.56|0
1643823670000|2022-02-02 17:41:10|30.33|28.53|30.3|28.5|30.33|28.53|30.3|28.5|0
1643823680000|2022-02-02 17:41:20|30.36|28.56|30.47|28.67|30.47|28.67|30.36|28.56|0
1643823690000|2022-02-02 17:41:30|30.44|28.64|30.47|28.67|30.47|28.67|30.38|28.58|0
1643823700000|2022-02-02 17:41:40|30.5|28.7|30.47|28.67|30.5|28.7|30.47|28.67|0
1643823710000|2022-02-02 17:41:50|30.44|28.64|30.52|28.72|30.52|28.72|30.41|28.61|0
1643823720000|2022-02-02 17:42:00|30.47|28.67|30.58|28.78|30.58|28.78|30.47|28.67|0
1643823730000|2022-02-02 17:42:10|30.64|28.84|30.52|28.72|30.64|28.84|30.52|28.72|0
1643823740000|2022-02-02 17:42:20|30.5|28.7|30.5|28.7|30.5|28.7|30.47|28.67|0
1643823750000|2022-02-02 17:42:30|30.47|28.67|30.52|28.72|30.52|28.72|30.47|28.67|0
1643823760000|2022-02-02 17:42:40|30.47|28.67|30.52|28.72|30.52|28.72|30.47|28.67|0
1643823770000|2022-02-02 17:42:50|30.58|28.78|30.61|28.81|30.61|28.81|30.52|28.72|0
1643823780000|2022-02-02 17:43:00|30.69|28.89|30.75|28.95|30.8|29|30.69|28.89|0
1643823790000|2022-02-02 17:43:10|30.8|29|30.83|29.03|30.83|29.03|30.75|28.95|0
1643823800000|2022-02-02 17:43:20|30.69|28.89|30.77|28.97|30.77|28.97|30.69|28.89|0
1643823810000|2022-02-02 17:43:30|30.75|28.95|30.75|28.95|30.75|28.95|30.69|28.89|0
1643823820000|2022-02-02 17:43:40|30.8|29|30.83|29.03|30.86|29.06|30.8|29|0
1643823830000|2022-02-02 17:43:50|30.8|29|30.75|28.95|30.86|29.06|30.75|28.95|0
1643823840000|2022-02-02 17:44:00|30.69|28.89|30.86|29.06|30.86|29.06|30.69|28.89|0
1643823850000|2022-02-02 17:44:10|30.89|29.09|30.75|28.95|30.89|29.09|30.75|28.95|0
1643823860000|2022-02-02 17:44:20|30.69|28.89|30.8|29|30.8|29|30.69|28.89|0
1643823870000|2022-02-02 17:44:30|30.86|29.06|30.8|29|30.86|29.06|30.8|29|0
1643823880000|2022-02-02 17:44:40|30.86|29.06|30.92|29.12|30.92|29.12|30.83|29.03|0
1643823890000|2022-02-02 17:44:50|30.97|29.17|31.03|29.23|31.03|29.23|30.92|29.12|0
1643823900000|2022-02-02 17:45:00|30.97|29.17|31.09|29.29|31.09|29.29|30.97|29.17|0
1643823910000|2022-02-02 17:45:10|31.2|29.4|31.03|29.23|31.2|29.4|31|29.2|0
1643823920000|2022-02-02 17:45:20|31.09|29.29|31.09|29.29|31.09|29.29|31.09|29.29|0
1643823930000|2022-02-02 17:45:30|31.14|29.34|31.6|29.8|31.6|29.8|31.14|29.34|0
1643823940000|2022-02-02 17:45:40|31.89|30.09|31.83|30.03|31.89|30.09|31.83|30.03|0
1643823950000|2022-02-02 17:45:50|31.77|29.97|31.83|30.03|31.83|30.03|31.74|29.94|0
1643823960000|2022-02-02 17:46:00|31.77|29.97|31.94|30.14|31.94|30.14|31.77|29.97|0
1643823970000|2022-02-02 17:46:10|32|30.2|32.06|30.26|32.12|30.32|32|30.2|0
1643823980000|2022-02-02 17:46:20|32.12|30.32|32|30.2|32.12|30.32|32|30.2|0
1643823990000|2022-02-02 17:46:30|32.06|30.26|32.06|30.26|32.09|30.29|32.06|30.26|0
1643824000000|2022-02-02 17:46:40|32.18|30.38|32.12|30.32|32.18|30.38|32.09|30.29|0
1643824010000|2022-02-02 17:46:50|32.23|30.43|32.18|30.38|32.23|30.43|32.18|30.38|0
1643824020000|2022-02-02 17:47:00|32.12|30.32|32.18|30.38|32.18|30.38|32.12|30.32|0
1643824030000|2022-02-02 17:47:10|32.12|30.32|32.17|30.37|32.18|30.38|32.12|30.32|0
1643824040000|2022-02-02 17:47:20|32.23|30.43|32.23|30.43|32.23|30.43|32.17|30.37|0
1643824050000|2022-02-02 17:47:30|32.35|30.55|32.7|30.9|32.76|30.96|32.35|30.55|0
1643824060000|2022-02-02 17:47:40|32.64|30.84|32.64|30.84|32.64|30.84|32.53|30.73|0
1643824070000|2022-02-02 17:47:50|32.58|30.78|32.58|30.78|32.58|30.78|32.53|30.73|0
1643824080000|2022-02-02 17:48:00|32.53|30.73|32.47|30.67|32.64|30.84|32.47|30.67|0
1643824090000|2022-02-02 17:48:10|32.35|30.55|32.38|30.58|32.41|30.61|32.35|30.55|0
1643824100000|2022-02-02 17:48:20|32.41|30.61|32.29|30.49|32.41|30.61|32.29|30.49|0
1643824110000|2022-02-02 17:48:30|32.35|30.55|32.52|30.72|32.58|30.78|32.35|30.55|0
1643824120000|2022-02-02 17:48:40|32.47|30.67|32.41|30.61|32.47|30.67|32.35|30.55|0
1643824130000|2022-02-02 17:48:50|32.35|30.55|32.47|30.67|32.47|30.67|32.35|30.55|0
1643824140000|2022-02-02 17:49:00|32.58|30.78|32.52|30.72|32.58|30.78|32.52|30.72|0
1643824150000|2022-02-02 17:49:10|32.47|30.67|32.41|30.61|32.47|30.67|32.41|30.61|0
1643824160000|2022-02-02 17:49:20|32.35|30.55|32.23|30.43|32.35|30.55|32.23|30.43|0
1643824170000|2022-02-02 17:49:30|32.06|30.26|32.06|30.26|32.12|30.32|32.06|30.26|0
1643824180000|2022-02-02 17:49:40|32.12|30.32|32.06|30.26|32.12|30.32|32.06|30.26|0
1643824190000|2022-02-02 17:49:50|32.12|30.32|32.06|30.26|32.12|30.32|32|30.2|0
1643824200000|2022-02-02 17:50:00|32.09|30.29|31.94|30.14|32.09|30.29|31.88|30.08|0
1643824210000|2022-02-02 17:50:10|32|30.2|32.06|30.26|32.06|30.26|31.94|30.14|0
1643824220000|2022-02-02 17:50:20|32|30.2|32|30.2|32|30.2|31.94|30.14|0
1643824230000|2022-02-02 17:50:30|32.03|30.23|32.03|30.23|32.03|30.23|32.03|30.23|0
1643824240000|2022-02-02 17:50:40|31.94|30.14|31.8|30|31.94|30.14|31.8|30|0
1643824250000|2022-02-02 17:50:50|31.83|30.03|31.83|30.03|31.88|30.08|31.83|30.03|0
1643824260000|2022-02-02 17:51:00|31.85|30.05|31.91|30.11|31.94|30.14|31.85|30.05|0
1643824270000|2022-02-02 17:51:10|31.83|30.03|31.88|30.08|31.88|30.08|31.83|30.03|0
1643824280000|2022-02-02 17:51:20|31.83|30.03|31.83|30.03|31.83|30.03|31.77|29.97|0
1643824290000|2022-02-02 17:51:30|31.82|30.02|31.82|30.02|31.85|30.05|31.82|30.02|0
1643824300000|2022-02-02 17:51:40|31.77|29.97|31.65|29.85|31.82|30.02|31.65|29.85|0
1643824310000|2022-02-02 17:51:50|31.71|29.91|31.71|29.91|31.71|29.91|31.65|29.85|0
1643824320000|2022-02-02 17:52:00|31.74|29.94|31.82|30.02|31.82|30.02|31.71|29.91|0
1643824330000|2022-02-02 17:52:10|31.79|29.99|31.82|30.02|31.82|30.02|31.79|29.99|0
1643824340000|2022-02-02 17:52:20|31.88|30.08|31.88|30.08|31.88|30.08|31.82|30.02|0
1643824350000|2022-02-02 17:52:30|31.82|30.02|31.94|30.14|31.94|30.14|31.82|30.02|0
1643824370000|2022-02-02 17:52:50|31.88|30.08|31.94|30.14|31.94|30.14|31.88|30.08|0
1643824380000|2022-02-02 17:53:00|31.88|30.08|31.85|30.05|31.88|30.08|31.85|30.05|0
1643824390000|2022-02-02 17:53:10|31.82|30.02|31.77|29.97|31.88|30.08|31.77|29.97|0
1643824400000|2022-02-02 17:53:20|31.79|29.99|31.82|30.02|31.82|30.02|31.77|29.97|0
1643824410000|2022-02-02 17:53:30|31.88|30.08|32.11|30.31|32.11|30.31|31.88|30.08|0
1643824420000|2022-02-02 17:53:40|32.17|30.37|32.11|30.31|32.17|30.37|32.11|30.31|0
1643824430000|2022-02-02 17:53:50|32.06|30.26|32.11|30.31|32.11|30.31|32.05|30.25|0
1643824440000|2022-02-02 17:54:00|32.17|30.37|31.94|30.14|32.17|30.37|31.94|30.14|0
1643824450000|2022-02-02 17:54:10|32|30.2|32.05|30.25|32.11|30.31|32|30.2|0
1643824460000|2022-02-02 17:54:20|32.17|30.37|32.23|30.43|32.23|30.43|32.11|30.31|0
1643824470000|2022-02-02 17:54:30|32.17|30.37|32.23|30.43|32.23|30.43|32.17|30.37|0
1643824480000|2022-02-02 17:54:40|32.17|30.37|32.17|30.37|32.2|30.4|32.17|30.37|0
1643824490000|2022-02-02 17:54:50|32.23|30.43|32.29|30.49|32.29|30.49|32.23|30.43|0
1643824500000|2022-02-02 17:55:00|32.17|30.37|32.23|30.43|32.23|30.43|32.17|30.37|0
1643824510000|2022-02-02 17:55:10|32.17|30.37|32.35|30.55|32.35|30.55|32.17|30.37|0
1643824520000|2022-02-02 17:55:20|32.23|30.43|32.17|30.37|32.23|30.43|32.11|30.31|0
1643824530000|2022-02-02 17:55:30|32.14|30.34|32.05|30.25|32.14|30.34|32.02|30.22|0
1643824540000|2022-02-02 17:55:40|32.11|30.31|32|30.2|32.14|30.34|32|30.2|0
1643824550000|2022-02-02 17:55:50|31.94|30.14|31.88|30.08|32|30.2|31.88|30.08|0
1643824560000|2022-02-02 17:56:00|31.94|30.14|32|30.2|32|30.2|31.88|30.08|0
1643824570000|2022-02-02 17:56:10|31.94|30.14|32|30.2|32|30.2|31.94|30.14|0
1643824580000|2022-02-02 17:56:20|32.05|30.25|32|30.2|32.05|30.25|31.94|30.14|0
1643824590000|2022-02-02 17:56:30|32.02|30.22|32.17|30.37|32.17|30.37|32.02|30.22|0
1643824600000|2022-02-02 17:56:40|32.08|30.28|32.05|30.25|32.11|30.31|32.05|30.25|0
1643824610000|2022-02-02 17:56:50|32.11|30.31|32.14|30.34|32.17|30.37|32.11|30.31|0
1643824620000|2022-02-02 17:57:00|32.23|30.43|32.29|30.49|32.29|30.49|32.2|30.4|0
1643824630000|2022-02-02 17:57:10|32.23|30.43|32.34|30.54|32.34|30.54|32.23|30.43|0
1643824640000|2022-02-02 17:57:20|32.4|30.6|32.34|30.54|32.4|30.6|32.34|30.54|0
1643824650000|2022-02-02 17:57:30|32.4|30.6|32.46|30.66|32.52|30.72|32.4|30.6|0
1643824660000|2022-02-02 17:57:40|32.58|30.78|32.64|30.84|32.7|30.9|32.58|30.78|0
1643824670000|2022-02-02 17:57:50|32.52|30.72|32.34|30.54|32.52|30.72|32.34|30.54|0
1643824680000|2022-02-02 17:58:00|32.4|30.6|32.4|30.6|32.46|30.66|32.4|30.6|0
1643824690000|2022-02-02 17:58:10|32.43|30.63|32.4|30.6|32.49|30.69|32.4|30.6|0
1643824700000|2022-02-02 17:58:20|32.43|30.63|32.46|30.66|32.46|30.66|32.4|30.6|0
1643824710000|2022-02-02 17:58:30|32.58|30.78|32.64|30.84|32.64|30.84|32.58|30.78|0
1643824720000|2022-02-02 17:58:40|32.7|30.9|32.75|30.95|32.81|31.01|32.7|30.9|0
1643824730000|2022-02-02 17:58:50|32.7|30.9|32.7|30.9|32.7|30.9|32.66|30.86|0
1643824740000|2022-02-02 17:59:00|32.75|30.95|32.87|31.07|32.87|31.07|32.72|30.92|0
1643824750000|2022-02-02 17:59:10|32.93|31.13|33.17|31.37|33.17|31.37|32.93|31.13|0
1643824760000|2022-02-02 17:59:20|33.05|31.25|33.23|31.43|33.23|31.43|33.05|31.25|0
1643824780000|2022-02-02 17:59:40|33.29|31.49|33.35|31.55|33.35|31.55|33.29|31.49|0
1643824790000|2022-02-02 17:59:50|33.41|31.61|33.47|31.67|33.47|31.67|33.41|31.61|0
1643824800000|2022-02-02 18:00:00|33.35|31.55|33.23|31.43|33.41|31.61|33.23|31.43|0
1643824810000|2022-02-02 18:00:10|33.29|31.49|33.35|31.55|33.35|31.55|33.29|31.49|0
1643824820000|2022-02-02 18:00:20|33.29|31.49|33.35|31.55|33.35|31.55|33.29|31.49|0
1643824830000|2022-02-02 18:00:30|33.41|31.61|33.35|31.55|33.41|31.61|33.35|31.55|0
1643824840000|2022-02-02 18:00:40|33.41|31.61|33.29|31.49|33.41|31.61|33.29|31.49|0
1643824850000|2022-02-02 18:00:50|33.26|31.46|33.29|31.49|33.29|31.49|33.23|31.43|0
1643824860000|2022-02-02 18:01:00|33.35|31.55|33.05|31.25|33.35|31.55|33.05|31.25|0
1643824870000|2022-02-02 18:01:10|32.99|31.19|33.05|31.25|33.11|31.31|32.99|31.19|0
1643824880000|2022-02-02 18:01:20|33.11|31.31|32.99|31.19|33.11|31.31|32.99|31.19|0
1643824890000|2022-02-02 18:01:30|33.05|31.25|33.14|31.34|33.14|31.34|33.05|31.25|0
1643824900000|2022-02-02 18:01:40|33.11|31.31|33.35|31.55|33.35|31.55|33.11|31.31|0
1643824910000|2022-02-02 18:01:50|33.23|31.43|33.23|31.43|33.29|31.49|33.23|31.43|0
1643824920000|2022-02-02 18:02:00|33.29|31.49|33.35|31.55|33.41|31.61|33.29|31.49|0
1643824930000|2022-02-02 18:02:10|33.37|31.57|33.29|31.49|33.37|31.57|33.29|31.49|0
1643824940000|2022-02-02 18:02:20|33.23|31.43|33.26|31.46|33.29|31.49|33.23|31.43|0
1643824950000|2022-02-02 18:02:30|33.23|31.43|33.2|31.4|33.23|31.43|33.2|31.4|0
1643824960000|2022-02-02 18:02:40|33.25|31.45|33.17|31.37|33.25|31.45|33.17|31.37|0
1643824980000|2022-02-02 18:03:00|33.11|31.31|33.17|31.37|33.17|31.37|33.11|31.31|0
1643824990000|2022-02-02 18:03:10|33.23|31.43|33.29|31.49|33.29|31.49|33.23|31.43|0
1643825000000|2022-02-02 18:03:20|33.23|31.43|33.35|31.55|33.35|31.55|33.23|31.43|0
1643825010000|2022-02-02 18:03:30|33.41|31.61|33.46|31.66|33.46|31.66|33.41|31.61|0
1643825020000|2022-02-02 18:03:40|33.4|31.6|33.46|31.66|33.46|31.66|33.4|31.6|0
1643825030000|2022-02-02 18:03:50|33.4|31.6|33.23|31.43|33.4|31.6|33.23|31.43|0
1643825040000|2022-02-02 18:04:00|33.19|31.39|33.05|31.25|33.19|31.39|33.05|31.25|0
1643825050000|2022-02-02 18:04:10|33.11|31.31|32.96|31.16|33.11|31.31|32.96|31.16|0
1643825060000|2022-02-02 18:04:20|32.99|31.19|32.78|30.98|32.99|31.19|32.78|30.98|0
1643825070000|2022-02-02 18:04:30|32.63|30.83|32.69|30.89|32.75|30.95|32.63|30.83|0
1643825080000|2022-02-02 18:04:40|32.6|30.8|32.57|30.77|32.63|30.83|32.57|30.77|0
1643825090000|2022-02-02 18:04:50|32.52|30.72|32.4|30.6|32.52|30.72|32.4|30.6|0
1643825100000|2022-02-02 18:05:00|32.52|30.72|32.46|30.66|32.52|30.72|32.46|30.66|0
1643825110000|2022-02-02 18:05:10|32.52|30.72|32.16|30.36|32.52|30.72|32.16|30.36|0
1643825120000|2022-02-02 18:05:20|32.22|30.42|32.16|30.36|32.22|30.42|32.16|30.36|0
1643825130000|2022-02-02 18:05:30|32.11|30.31|32.11|30.31|32.11|30.31|32.11|30.31|0
1643825140000|2022-02-02 18:05:40|32.16|30.36|32.19|30.39|32.19|30.39|32.11|30.31|0
1643825150000|2022-02-02 18:05:50|32.28|30.48|32.28|30.48|32.28|30.48|32.22|30.42|0
1643825160000|2022-02-02 18:06:00|32.25|30.45|32.46|30.66|32.46|30.66|32.25|30.45|0
1643825170000|2022-02-02 18:06:10|32.4|30.6|32.28|30.48|32.4|30.6|32.28|30.48|0
1643825180000|2022-02-02 18:06:20|32.22|30.42|32.28|30.48|32.28|30.48|32.22|30.42|0
1643825190000|2022-02-02 18:06:30|32.51|30.71|32.51|30.71|32.51|30.71|32.46|30.66|0
1643825200000|2022-02-02 18:06:40|32.46|30.66|32.51|30.71|32.57|30.77|32.46|30.66|0
1643825210000|2022-02-02 18:06:50|32.57|30.77|32.57|30.77|32.63|30.83|32.57|30.77|0
1643825220000|2022-02-02 18:07:00|32.54|30.74|32.63|30.83|32.66|30.86|32.51|30.71|0
1643825230000|2022-02-02 18:07:10|32.57|30.77|32.66|30.86|32.66|30.86|32.57|30.77|0
1643825240000|2022-02-02 18:07:20|32.69|30.89|32.75|30.95|32.81|31.01|32.69|30.89|0
1643825250000|2022-02-02 18:07:30|32.69|30.89|32.63|30.83|32.69|30.89|32.57|30.77|0
1643825260000|2022-02-02 18:07:40|32.66|30.86|32.57|30.77|32.66|30.86|32.57|30.77|0
1643825270000|2022-02-02 18:07:50|32.63|30.83|32.69|30.89|32.69|30.89|32.57|30.77|0
1643825280000|2022-02-02 18:08:00|32.63|30.83|32.51|30.71|32.63|30.83|32.45|30.65|0
1643825290000|2022-02-02 18:08:10|32.57|30.77|32.57|30.77|32.63|30.83|32.57|30.77|0
1643825300000|2022-02-02 18:08:20|32.54|30.74|32.66|30.86|32.66|30.86|32.51|30.71|0
1643825310000|2022-02-02 18:08:30|32.69|30.89|32.63|30.83|32.69|30.89|32.63|30.83|0
1643825320000|2022-02-02 18:08:40|32.66|30.86|32.45|30.65|32.66|30.86|32.45|30.65|0
1643825330000|2022-02-02 18:08:50|32.51|30.71|32.45|30.65|32.51|30.71|32.45|30.65|0
1643825340000|2022-02-02 18:09:00|32.51|30.71|32.34|30.54|32.51|30.71|32.28|30.48|0
1643825350000|2022-02-02 18:09:10|32.28|30.48|32.34|30.54|32.34|30.54|32.28|30.48|0
1643825360000|2022-02-02 18:09:20|32.37|30.57|32.28|30.48|32.4|30.6|32.28|30.48|0
1643825370000|2022-02-02 18:09:30|32.31|30.51|32.19|30.39|32.31|30.51|32.16|30.36|0
1643825380000|2022-02-02 18:09:40|32.16|30.36|31.99|30.19|32.16|30.36|31.93|30.13|0
1643825390000|2022-02-02 18:09:50|32.05|30.25|31.87|30.07|32.05|30.25|31.87|30.07|0
1643825400000|2022-02-02 18:10:00|31.99|30.19|31.99|30.19|32.05|30.25|31.99|30.19|0
1643825410000|2022-02-02 18:10:10|31.64|29.84|31.53|29.73|31.64|29.84|31.53|29.73|0
1643825420000|2022-02-02 18:10:20|31.47|29.67|31.47|29.67|31.53|29.73|31.47|29.67|0
1643825430000|2022-02-02 18:10:30|31.41|29.61|31.3|29.5|31.41|29.61|31.18|29.38|0
1643825440000|2022-02-02 18:10:40|31.27|29.47|31.41|29.61|31.41|29.61|31.27|29.47|0
1643825450000|2022-02-02 18:10:50|31.47|29.67|31.53|29.73|31.53|29.73|31.47|29.67|0
1643825460000|2022-02-02 18:11:00|31.73|29.93|31.64|29.84|31.73|29.93|31.58|29.78|0
1643825470000|2022-02-02 18:11:10|31.67|29.87|31.64|29.84|31.67|29.87|31.58|29.78|0
1643825480000|2022-02-02 18:11:20|31.76|29.96|31.67|29.87|31.76|29.96|31.67|29.87|0
1643825490000|2022-02-02 18:11:30|31.81|30.01|31.81|30.01|31.81|30.01|31.81|30.01|0
1643825500000|2022-02-02 18:11:40|31.76|29.96|31.7|29.9|31.76|29.96|31.7|29.9|0
1643825510000|2022-02-02 18:11:50|31.64|29.84|31.7|29.9|31.7|29.9|31.64|29.84|0
1643825520000|2022-02-02 18:12:00|31.67|29.87|31.81|30.01|31.81|30.01|31.58|29.78|0
1643825530000|2022-02-02 18:12:10|31.76|29.96|31.76|29.96|31.78|29.98|31.7|29.9|0
1643825540000|2022-02-02 18:12:20|31.7|29.9|31.78|29.98|31.78|29.98|31.64|29.84|0
1643825550000|2022-02-02 18:12:30|31.81|30.01|31.64|29.84|31.81|30.01|31.64|29.84|0
1643825560000|2022-02-02 18:12:40|31.7|29.9|31.76|29.96|31.76|29.96|31.7|29.9|0
1643825570000|2022-02-02 18:12:50|31.64|29.84|31.1|29.3|31.64|29.84|31.1|29.3|0
1643825580000|2022-02-02 18:13:00|31.05|29.25|30.99|29.19|31.05|29.25|30.99|29.19|0
1643825590000|2022-02-02 18:13:10|31.05|29.25|30.99|29.19|31.05|29.25|30.99|29.19|0
1643825600000|2022-02-02 18:13:20|31.13|29.33|31.16|29.36|31.16|29.36|31.1|29.3|0
1643825610000|2022-02-02 18:13:30|31.1|29.3|31.05|29.25|31.1|29.3|31.05|29.25|0
1643825620000|2022-02-02 18:13:40|30.99|29.19|31.1|29.3|31.1|29.3|30.99|29.19|0
1643825630000|2022-02-02 18:13:50|31.05|29.25|30.93|29.13|31.1|29.3|30.93|29.13|0
1643825640000|2022-02-02 18:14:00|30.99|29.19|31.22|29.42|31.22|29.42|30.99|29.19|0
1643825650000|2022-02-02 18:14:10|31.27|29.47|31.33|29.53|31.33|29.53|31.27|29.47|0
1643825660000|2022-02-02 18:14:20|31.39|29.59|31.33|29.53|31.39|29.59|31.33|29.53|0
1643825670000|2022-02-02 18:14:30|31.39|29.59|31.45|29.65|31.5|29.7|31.39|29.59|0
1643825680000|2022-02-02 18:14:40|31.39|29.59|31.42|29.62|31.42|29.62|31.39|29.59|0
1643825690000|2022-02-02 18:14:50|31.39|29.59|31.39|29.59|31.39|29.59|31.33|29.53|0
1643825700000|2022-02-02 18:15:00|31.45|29.65|31.5|29.7|31.5|29.7|31.45|29.65|0
1643825710000|2022-02-02 18:15:10|31.62|29.82|31.73|29.93|31.73|29.93|31.62|29.82|0
1643825720000|2022-02-02 18:15:20|31.68|29.88|31.62|29.82|31.68|29.88|31.62|29.82|0
1643825730000|2022-02-02 18:15:30|31.68|29.88|31.62|29.82|31.68|29.88|31.62|29.82|0
1643825740000|2022-02-02 18:15:40|31.73|29.93|31.85|30.05|31.85|30.05|31.73|29.93|0
1643825750000|2022-02-02 18:15:50|31.79|29.99|31.82|30.02|31.85|30.05|31.79|29.99|0
1643825760000|2022-02-02 18:16:00|31.79|29.99|31.85|30.05|31.85|30.05|31.79|29.99|0
1643825770000|2022-02-02 18:16:10|31.73|29.93|31.68|29.88|31.82|30.02|31.68|29.88|0
1643825780000|2022-02-02 18:16:20|31.5|29.7|31.85|30.05|31.85|30.05|31.5|29.7|0
1643825790000|2022-02-02 18:16:30|31.97|30.17|32.02|30.22|32.02|30.22|31.93|30.13|0
1643825800000|2022-02-02 18:16:40|31.88|30.08|31.85|30.05|31.88|30.08|31.85|30.05|0
1643825810000|2022-02-02 18:16:50|31.82|30.02|31.73|29.93|31.82|30.02|31.73|29.93|0
1643825820000|2022-02-02 18:17:00|31.62|29.82|31.85|30.05|31.85|30.05|31.56|29.76|0
1643825830000|2022-02-02 18:17:10|31.96|30.16|32.26|30.46|32.26|30.46|31.96|30.16|0
1643825840000|2022-02-02 18:17:20|32.14|30.34|32.02|30.22|32.14|30.34|31.96|30.16|0
1643825850000|2022-02-02 18:17:30|32.08|30.28|32.02|30.22|32.08|30.28|32.02|30.22|0
1643825870000|2022-02-02 18:17:50|31.99|30.19|31.99|30.19|31.99|30.19|31.96|30.16|0
1643825880000|2022-02-02 18:18:00|31.96|30.16|31.85|30.05|31.96|30.16|31.85|30.05|0
1643825890000|2022-02-02 18:18:10|31.62|29.82|31.5|29.7|31.67|29.87|31.5|29.7|0
1643825900000|2022-02-02 18:18:20|31.62|29.82|31.59|29.79|31.62|29.82|31.5|29.7|0
1643825910000|2022-02-02 18:18:30|31.62|29.82|31.67|29.87|31.67|29.87|31.62|29.82|0
1643825920000|2022-02-02 18:18:40|31.73|29.93|31.5|29.7|31.73|29.93|31.5|29.7|0
1643825930000|2022-02-02 18:18:50|31.56|29.76|31.44|29.64|31.56|29.76|31.41|29.61|0
1643825940000|2022-02-02 18:19:00|31.33|29.53|30.93|29.13|31.33|29.53|30.93|29.13|0
1643825950000|2022-02-02 18:19:10|30.99|29.19|31.33|29.53|31.33|29.53|30.99|29.19|0
1643825960000|2022-02-02 18:19:20|31.21|29.41|31.33|29.53|31.33|29.53|31.21|29.41|0
1643825970000|2022-02-02 18:19:30|31.21|29.41|31.24|29.44|31.27|29.47|31.21|29.41|0
1643825980000|2022-02-02 18:19:40|31.33|29.53|31.3|29.5|31.33|29.53|31.3|29.5|0
1643825990000|2022-02-02 18:19:50|31.27|29.47|31.24|29.44|31.27|29.47|31.21|29.41|0
1643826000000|2022-02-02 18:20:00|31.33|29.53|31.39|29.59|31.44|29.64|31.33|29.53|0
1643826010000|2022-02-02 18:20:10|31.5|29.7|31.33|29.53|31.56|29.76|31.33|29.53|0
1643826020000|2022-02-02 18:20:20|31.21|29.41|31.21|29.41|31.21|29.41|31.16|29.36|0
1643826030000|2022-02-02 18:20:30|31.33|29.53|31.27|29.47|31.33|29.53|31.16|29.36|0
1643826040000|2022-02-02 18:20:40|31.21|29.41|31.33|29.53|31.33|29.53|31.21|29.41|0
1643826050000|2022-02-02 18:20:50|31.27|29.47|31.27|29.47|31.27|29.47|31.21|29.41|0
1643826060000|2022-02-02 18:21:00|31.33|29.53|30.93|29.13|31.33|29.53|30.93|29.13|0
1643826070000|2022-02-02 18:21:10|30.87|29.07|31.16|29.36|31.16|29.36|30.87|29.07|0
1643826080000|2022-02-02 18:21:20|31.21|29.41|31.18|29.38|31.21|29.41|31.16|29.36|0
1643826090000|2022-02-02 18:21:30|31.21|29.41|31.27|29.47|31.33|29.53|31.21|29.41|0
1643826100000|2022-02-02 18:21:40|31.07|29.27|30.82|29.02|31.07|29.27|30.82|29.02|0
1643826110000|2022-02-02 18:21:50|31.04|29.24|31.07|29.27|31.07|29.27|30.96|29.16|0
1643826120000|2022-02-02 18:22:00|31.1|29.3|31.21|29.41|31.27|29.47|31.04|29.24|0
1643826130000|2022-02-02 18:22:10|31.1|29.3|31.1|29.3|31.21|29.41|31.1|29.3|0
1643826140000|2022-02-02 18:22:20|31.04|29.24|31.1|29.3|31.1|29.3|31.04|29.24|0
1643826150000|2022-02-02 18:22:30|31.13|29.33|31.01|29.21|31.13|29.33|31.01|29.21|0
1643826160000|2022-02-02 18:22:40|31.04|29.24|31.1|29.3|31.16|29.36|31.04|29.24|0
1643826170000|2022-02-02 18:22:50|31.21|29.41|31.04|29.24|31.21|29.41|31.04|29.24|0
1643826180000|2022-02-02 18:23:00|31.13|29.33|31.16|29.36|31.16|29.36|31.1|29.3|0
1643826190000|2022-02-02 18:23:10|31.18|29.38|31.27|29.47|31.27|29.47|31.18|29.38|0
1643826200000|2022-02-02 18:23:20|31.38|29.58|31.44|29.64|31.44|29.64|31.38|29.58|0
1643826210000|2022-02-02 18:23:30|31.41|29.61|31.47|29.67|31.47|29.67|31.41|29.61|0
1643826220000|2022-02-02 18:23:40|31.5|29.7|31.5|29.7|31.56|29.76|31.5|29.7|0
1643826230000|2022-02-02 18:23:50|31.33|29.53|31.33|29.53|31.38|29.58|31.33|29.53|0
1643826240000|2022-02-02 18:24:00|31.15|29.35|30.98|29.18|31.15|29.35|30.98|29.18|0
1643826250000|2022-02-02 18:24:10|30.93|29.13|30.93|29.13|30.93|29.13|30.87|29.07|0
1643826260000|2022-02-02 18:24:20|30.9|29.1|30.93|29.13|30.93|29.13|30.87|29.07|0
1643826270000|2022-02-02 18:24:30|30.36|28.56|30.64|28.84|30.64|28.84|30.36|28.56|0
1643826280000|2022-02-02 18:24:40|30.73|28.93|30.76|28.96|30.76|28.96|30.59|28.79|0
1643826290000|2022-02-02 18:24:50|30.56|28.76|30.59|28.79|30.59|28.79|30.48|28.68|0
1643826300000|2022-02-02 18:25:00|30.64|28.84|30.67|28.87|30.67|28.87|30.59|28.79|0
1643826310000|2022-02-02 18:25:10|30.76|28.96|30.76|28.96|30.81|29.01|30.76|28.96|0
1643826320000|2022-02-02 18:25:20|30.53|28.73|30.81|29.01|30.81|29.01|30.53|28.73|0
1643826330000|2022-02-02 18:25:30|30.7|28.9|30.87|29.07|30.87|29.07|30.7|28.9|0
1643826340000|2022-02-02 18:25:40|30.76|28.96|30.81|29.01|30.81|29.01|30.76|28.96|0
1643826350000|2022-02-02 18:25:50|30.76|28.96|30.76|28.96|30.81|29.01|30.76|28.96|0
1643826360000|2022-02-02 18:26:00|30.87|29.07|30.93|29.13|30.93|29.13|30.87|29.07|0
1643826370000|2022-02-02 18:26:10|30.87|29.07|30.64|28.84|30.87|29.07|30.64|28.84|0
1643826380000|2022-02-02 18:26:20|30.33|28.53|30.42|28.62|30.42|28.62|30.25|28.45|0
1643826390000|2022-02-02 18:26:30|30.59|28.79|30.67|28.87|30.67|28.87|30.53|28.73|0
1643826400000|2022-02-02 18:26:40|30.7|28.9|30.64|28.84|30.7|28.9|30.64|28.84|0
1643826410000|2022-02-02 18:26:50|30.67|28.87|30.53|28.73|30.67|28.87|30.53|28.73|0
1643826420000|2022-02-02 18:27:00|30.33|28.53|30.2|28.4|30.33|28.53|30.2|28.4|0
1643826430000|2022-02-02 18:27:10|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1643826440000|2022-02-02 18:27:20|29.86|28.06|29.92|28.12|29.97|28.17|29.83|28.03|0
1643826450000|2022-02-02 18:27:30|29.86|28.06|29.92|28.12|29.92|28.12|29.86|28.06|0
1643826460000|2022-02-02 18:27:40|29.86|28.06|29.78|27.98|29.86|28.06|29.7|27.9|0
1643826470000|2022-02-02 18:27:50|29.7|27.9|29.42|27.62|29.7|27.9|29.42|27.62|0
1643826480000|2022-02-02 18:28:00|29.37|27.57|29.42|27.62|29.48|27.68|29.37|27.57|0
1643826490000|2022-02-02 18:28:10|29.48|27.68|29.75|27.95|29.75|27.95|29.48|27.68|0
1643826500000|2022-02-02 18:28:20|29.67|27.87|29.75|27.95|29.81|28.01|29.67|27.87|0
1643826510000|2022-02-02 18:28:30|29.81|28.01|29.97|28.17|29.97|28.17|29.59|27.79|0
1643826520000|2022-02-02 18:28:40|30.03|28.23|29.92|28.12|30.03|28.23|29.92|28.12|0
1643826530000|2022-02-02 18:28:50|29.89|28.09|29.75|27.95|29.89|28.09|29.7|27.9|0
1643826540000|2022-02-02 18:29:00|29.81|28.01|29.81|28.01|29.81|28.01|29.64|27.84|0
1643826550000|2022-02-02 18:29:10|29.86|28.06|29.97|28.17|29.97|28.17|29.86|28.06|0
1643826560000|2022-02-02 18:29:20|30.03|28.23|30.19|28.39|30.19|28.39|30.03|28.23|0
1643826570000|2022-02-02 18:29:30|30.28|28.48|30.19|28.39|30.31|28.51|30.19|28.39|0
1643826580000|2022-02-02 18:29:40|30.14|28.34|30.19|28.39|30.22|28.42|30.14|28.34|0
1643826590000|2022-02-02 18:29:50|30.25|28.45|30.25|28.45|30.25|28.45|30.25|28.45|0
1643826600000|2022-02-02 18:30:00|30.19|28.39|30.19|28.39|30.19|28.39|30.08|28.28|0
1643826610000|2022-02-02 18:30:10|30.14|28.34|30.14|28.34|30.19|28.39|30.14|28.34|0
1643826620000|2022-02-02 18:30:20|30.19|28.39|30.36|28.56|30.42|28.62|30.19|28.39|0
1643826630000|2022-02-02 18:30:30|30.3|28.5|30.36|28.56|30.36|28.56|30.3|28.5|0
1643826640000|2022-02-02 18:30:40|30.39|28.59|30.58|28.78|30.58|28.78|30.39|28.59|0
1643826650000|2022-02-02 18:30:50|30.64|28.84|30.53|28.73|30.64|28.84|30.53|28.73|0
1643826660000|2022-02-02 18:31:00|30.64|28.84|30.61|28.81|30.64|28.84|30.61|28.81|0
1643826670000|2022-02-02 18:31:10|30.67|28.87|30.58|28.78|30.7|28.9|30.58|28.78|0
1643826680000|2022-02-02 18:31:20|30.53|28.73|30.75|28.95|30.75|28.95|30.53|28.73|0
1643826690000|2022-02-02 18:31:30|30.58|28.78|30.7|28.9|30.7|28.9|30.58|28.78|0
1643826700000|2022-02-02 18:31:40|30.75|28.95|30.84|29.04|30.84|29.04|30.75|28.95|0
1643826710000|2022-02-02 18:31:50|30.87|29.07|30.7|28.9|30.87|29.07|30.7|28.9|0
1643826720000|2022-02-02 18:32:00|30.64|28.84|30.75|28.95|30.75|28.95|30.64|28.84|0
1643826730000|2022-02-02 18:32:10|30.98|29.18|30.84|29.04|30.98|29.18|30.81|29.01|0
1643826740000|2022-02-02 18:32:20|30.81|29.01|30.87|29.07|30.87|29.07|30.81|29.01|0
1643826750000|2022-02-02 18:32:30|30.92|29.12|31.01|29.21|31.04|29.24|30.92|29.12|0
1643826760000|2022-02-02 18:32:40|31.04|29.24|31.09|29.29|31.09|29.29|30.98|29.18|0
1643826770000|2022-02-02 18:32:50|31.04|29.24|31.04|29.24|31.06|29.26|31.04|29.24|0
1643826780000|2022-02-02 18:33:00|30.98|29.18|30.87|29.07|30.98|29.18|30.87|29.07|0
1643826790000|2022-02-02 18:33:10|30.84|29.04|30.75|28.95|30.84|29.04|30.75|28.95|0
1643826800000|2022-02-02 18:33:20|30.81|29.01|30.84|29.04|30.92|29.12|30.81|29.01|0
1643826810000|2022-02-02 18:33:30|30.81|29.01|30.81|29.01|30.81|29.01|30.81|29.01|0
1643826820000|2022-02-02 18:33:40|30.75|28.95|30.81|29.01|30.81|29.01|30.75|28.95|0
1643826830000|2022-02-02 18:33:50|30.86|29.06|30.86|29.06|30.86|29.06|30.86|29.06|0
1643826840000|2022-02-02 18:34:00|30.81|29.01|30.86|29.06|30.92|29.12|30.81|29.01|0
1643826850000|2022-02-02 18:34:10|30.81|29.01|30.84|29.04|30.86|29.06|30.81|29.01|0
1643826860000|2022-02-02 18:34:20|30.81|29.01|30.86|29.06|30.86|29.06|30.75|28.95|0
1643826870000|2022-02-02 18:34:30|30.92|29.12|30.92|29.12|30.98|29.18|30.92|29.12|0
1643826880000|2022-02-02 18:34:40|30.98|29.18|30.92|29.12|30.98|29.18|30.92|29.12|0
1643826890000|2022-02-02 18:34:50|30.98|29.18|31.01|29.21|31.01|29.21|30.98|29.18|0
1643826900000|2022-02-02 18:35:00|30.98|29.18|31.43|29.63|31.43|29.63|30.98|29.18|0
1643826910000|2022-02-02 18:35:10|31.32|29.52|31.43|29.63|31.43|29.63|31.26|29.46|0
1643826920000|2022-02-02 18:35:20|31.38|29.58|31.61|29.81|31.61|29.81|31.38|29.58|0
1643826930000|2022-02-02 18:35:30|31.55|29.75|31.55|29.75|31.55|29.75|31.49|29.69|0
1643826940000|2022-02-02 18:35:40|31.61|29.81|31.55|29.75|31.61|29.81|31.55|29.75|0
1643826950000|2022-02-02 18:35:50|31.49|29.69|31.26|29.46|31.49|29.69|31.26|29.46|0
1643826960000|2022-02-02 18:36:00|31.2|29.4|31.2|29.4|31.29|29.49|31.2|29.4|0
1643826970000|2022-02-02 18:36:10|31.32|29.52|31.29|29.49|31.32|29.52|31.29|29.49|0
1643826980000|2022-02-02 18:36:20|31.32|29.52|31.61|29.81|31.61|29.81|31.32|29.52|0
1643826990000|2022-02-02 18:36:30|31.55|29.75|31.49|29.69|31.55|29.75|31.43|29.63|0
1643827000000|2022-02-02 18:36:40|31.38|29.58|31.43|29.63|31.43|29.63|31.38|29.58|0
1643827010000|2022-02-02 18:36:50|31.38|29.58|31.38|29.58|31.38|29.58|31.38|29.58|0
1643827020000|2022-02-02 18:37:00|31.32|29.52|31.38|29.58|31.38|29.58|31.32|29.52|0
1643827030000|2022-02-02 18:37:10|31.32|29.52|31.32|29.52|31.38|29.58|31.32|29.52|0
1643827040000|2022-02-02 18:37:20|31.38|29.58|31.38|29.58|31.38|29.58|31.35|29.55|0
1643827050000|2022-02-02 18:37:30|31.32|29.52|31.26|29.46|31.32|29.52|31.26|29.46|0
1643827060000|2022-02-02 18:37:40|31.32|29.52|31.43|29.63|31.49|29.69|31.32|29.52|0
1643827070000|2022-02-02 18:37:50|31.4|29.6|31.4|29.6|31.43|29.63|31.38|29.58|0
1643827080000|2022-02-02 18:38:00|31.49|29.69|31.49|29.69|31.49|29.69|31.46|29.66|0
1643827090000|2022-02-02 18:38:10|31.43|29.63|31.38|29.58|31.43|29.63|31.38|29.58|0
1643827100000|2022-02-02 18:38:20|31.26|29.46|31.12|29.32|31.26|29.46|31.12|29.32|0
1643827110000|2022-02-02 18:38:30|31.15|29.35|31.12|29.32|31.15|29.35|31.12|29.32|0
1643827120000|2022-02-02 18:38:40|31.09|29.29|31.2|29.4|31.2|29.4|30.98|29.18|0
1643827130000|2022-02-02 18:38:50|31.29|29.49|31.35|29.55|31.35|29.55|31.29|29.49|0
1643827140000|2022-02-02 18:39:00|31.37|29.57|31.37|29.57|31.37|29.57|31.37|29.57|0
1643827150000|2022-02-02 18:39:10|31.32|29.52|31.37|29.57|31.37|29.57|31.32|29.52|0
1643827160000|2022-02-02 18:39:20|31.43|29.63|31.49|29.69|31.49|29.69|31.43|29.63|0
1643827170000|2022-02-02 18:39:30|31.6|29.8|31.72|29.92|31.72|29.92|31.6|29.8|0
1643827180000|2022-02-02 18:39:40|31.75|29.95|31.84|30.04|31.84|30.04|31.75|29.95|0
1643827190000|2022-02-02 18:39:50|31.81|30.01|32.01|30.21|32.01|30.21|31.81|30.01|0
1643827200000|2022-02-02 18:40:00|31.92|30.12|31.86|30.06|31.92|30.12|31.86|30.06|0
1643827210000|2022-02-02 18:40:10|31.78|29.98|31.89|30.09|31.89|30.09|31.78|29.98|0
1643827220000|2022-02-02 18:40:20|31.78|29.98|31.78|29.98|31.78|29.98|31.78|29.98|0
1643827240000|2022-02-02 18:40:40|31.84|30.04|31.84|30.04|31.84|30.04|31.72|29.92|0
1643827250000|2022-02-02 18:40:50|31.78|29.98|31.89|30.09|31.89|30.09|31.78|29.98|0
1643827260000|2022-02-02 18:41:00|31.95|30.15|31.72|29.92|31.95|30.15|31.66|29.86|0
1643827270000|2022-02-02 18:41:10|31.78|29.98|31.78|29.98|31.84|30.04|31.78|29.98|0
1643827280000|2022-02-02 18:41:20|31.83|30.03|31.78|29.98|31.83|30.03|31.78|29.98|0
1643827290000|2022-02-02 18:41:30|31.72|29.92|31.78|29.98|31.78|29.98|31.72|29.92|0
1643827300000|2022-02-02 18:41:40|31.75|29.95|31.78|29.98|31.78|29.98|31.75|29.95|0
1643827310000|2022-02-02 18:41:50|31.83|30.03|31.83|30.03|31.83|30.03|31.78|29.98|0
1643827320000|2022-02-02 18:42:00|31.8|30|31.83|30.03|31.83|30.03|31.78|29.98|0
1643827330000|2022-02-02 18:42:10|31.78|29.98|31.95|30.15|32.01|30.21|31.78|29.98|0
1643827340000|2022-02-02 18:42:20|31.89|30.09|31.78|29.98|31.89|30.09|31.78|29.98|0
1643827350000|2022-02-02 18:42:30|31.8|30|31.89|30.09|31.89|30.09|31.8|30|0
1643827360000|2022-02-02 18:42:40|31.86|30.06|31.89|30.09|31.95|30.15|31.86|30.06|0
1643827370000|2022-02-02 18:42:50|31.92|30.12|31.89|30.09|31.92|30.12|31.89|30.09|0
1643827380000|2022-02-02 18:43:00|31.92|30.12|32.01|30.21|32.01|30.21|31.92|30.12|0
1643827390000|2022-02-02 18:43:10|32.12|30.32|32.36|30.56|32.36|30.56|32.12|30.32|0
1643827400000|2022-02-02 18:43:20|32.48|30.68|32.3|30.5|32.48|30.68|32.3|30.5|0
1643827410000|2022-02-02 18:43:30|32.36|30.56|32.3|30.5|32.36|30.56|32.3|30.5|0
1643827420000|2022-02-02 18:43:40|32.12|30.32|32.12|30.32|32.18|30.38|32.12|30.32|0
1643827430000|2022-02-02 18:43:50|32.07|30.27|31.95|30.15|32.07|30.27|31.86|30.06|0
1643827440000|2022-02-02 18:44:00|31.89|30.09|31.6|29.8|31.89|30.09|31.6|29.8|0
1643827450000|2022-02-02 18:44:10|31.54|29.74|31.31|29.51|31.54|29.74|31.31|29.51|0
1643827460000|2022-02-02 18:44:20|31.37|29.57|31.6|29.8|31.6|29.8|31.37|29.57|0
1643827470000|2022-02-02 18:44:30|31.54|29.74|31.6|29.8|31.66|29.86|31.54|29.74|0
1643827480000|2022-02-02 18:44:40|31.72|29.92|31.74|29.94|31.78|29.98|31.72|29.92|0
1643827490000|2022-02-02 18:44:50|31.89|30.09|31.89|30.09|31.89|30.09|31.83|30.03|0
1643827500000|2022-02-02 18:45:00|31.77|29.97|31.83|30.03|31.89|30.09|31.77|29.97|0
1643827510000|2022-02-02 18:45:10|31.95|30.15|31.95|30.15|31.95|30.15|31.95|30.15|0
1643827520000|2022-02-02 18:45:20|31.89|30.09|31.89|30.09|31.89|30.09|31.89|30.09|0
1643827530000|2022-02-02 18:45:30|31.77|29.97|31.83|30.03|31.83|30.03|31.77|29.97|0
1643827540000|2022-02-02 18:45:40|31.89|30.09|31.83|30.03|31.89|30.09|31.83|30.03|0
1643827550000|2022-02-02 18:45:50|31.89|30.09|31.95|30.15|31.95|30.15|31.89|30.09|0
1643827560000|2022-02-02 18:46:00|32.01|30.21|32.12|30.32|32.15|30.35|32.01|30.21|0
1643827570000|2022-02-02 18:46:10|32.09|30.29|32.12|30.32|32.12|30.32|32.06|30.26|0
1643827580000|2022-02-02 18:46:20|32.09|30.29|32.24|30.44|32.24|30.44|32.09|30.29|0
1643827590000|2022-02-02 18:46:30|32.21|30.41|32.12|30.32|32.21|30.41|32.06|30.26|0
1643827600000|2022-02-02 18:46:40|32.06|30.26|32.06|30.26|32.06|30.26|32.06|30.26|0
1643827610000|2022-02-02 18:46:50|32.01|30.21|32.03|30.23|32.06|30.26|32.01|30.21|0
1643827620000|2022-02-02 18:47:00|31.95|30.15|31.89|30.09|31.95|30.15|31.89|30.09|0
1643827630000|2022-02-02 18:47:10|31.77|29.97|31.77|29.97|31.77|29.97|31.66|29.86|0
1643827640000|2022-02-02 18:47:20|31.83|30.03|31.95|30.15|31.95|30.15|31.77|29.97|0
1643827650000|2022-02-02 18:47:30|31.92|30.12|31.95|30.15|31.95|30.15|31.89|30.09|0
1643827660000|2022-02-02 18:47:40|31.83|30.03|31.72|29.92|31.83|30.03|31.72|29.92|0
1643827670000|2022-02-02 18:47:50|31.6|29.8|31.54|29.74|31.6|29.8|31.54|29.74|0
1643827680000|2022-02-02 18:48:00|31.6|29.8|31.31|29.51|31.6|29.8|31.31|29.51|0
1643827690000|2022-02-02 18:48:10|31.28|29.48|31.31|29.51|31.37|29.57|31.28|29.48|0
1643827700000|2022-02-02 18:48:20|31.43|29.63|31.26|29.46|31.43|29.63|31.26|29.46|0
1643827710000|2022-02-02 18:48:30|31.43|29.63|31.26|29.46|31.43|29.63|31.26|29.46|0
1643827720000|2022-02-02 18:48:40|31.23|29.43|31.11|29.31|31.31|29.51|31.11|29.31|0
1643827730000|2022-02-02 18:48:50|31.2|29.4|30.91|29.11|31.2|29.4|30.91|29.11|0
1643827740000|2022-02-02 18:49:00|30.86|29.06|30.8|29|30.91|29.11|30.8|29|0
1643827750000|2022-02-02 18:49:10|30.86|29.06|30.86|29.06|30.97|29.17|30.86|29.06|0
1643827760000|2022-02-02 18:49:20|30.91|29.11|30.91|29.11|31.03|29.23|30.91|29.11|0
1643827770000|2022-02-02 18:49:30|31.03|29.23|31.03|29.23|31.03|29.23|30.97|29.17|0
1643827780000|2022-02-02 18:49:40|30.97|29.17|30.88|29.08|31.05|29.25|30.88|29.08|0
1643827790000|2022-02-02 18:49:50|30.86|29.06|30.8|29|30.94|29.14|30.8|29|0
1643827800000|2022-02-02 18:50:00|30.97|29.17|31.25|29.45|31.25|29.45|30.97|29.17|0
1643827810000|2022-02-02 18:50:10|31.14|29.34|31.03|29.23|31.17|29.37|31.03|29.23|0
1643827820000|2022-02-02 18:50:20|30.91|29.11|30.69|28.89|30.91|29.11|30.69|28.89|0
1643827830000|2022-02-02 18:50:30|30.63|28.83|30.63|28.83|30.66|28.86|30.57|28.77|0
1643827840000|2022-02-02 18:50:40|30.52|28.72|30.54|28.74|30.54|28.74|30.46|28.66|0
1643827850000|2022-02-02 18:50:50|30.57|28.77|30.63|28.83|30.63|28.83|30.57|28.77|0
1643827860000|2022-02-02 18:51:00|30.8|29|30.91|29.11|30.91|29.11|30.77|28.97|0
1643827870000|2022-02-02 18:51:10|30.86|29.06|30.8|29|30.86|29.06|30.8|29|0
1643827880000|2022-02-02 18:51:20|30.83|29.03|30.86|29.06|30.88|29.08|30.83|29.03|0
1643827890000|2022-02-02 18:51:30|30.91|29.11|30.69|28.89|30.91|29.11|30.69|28.89|0
1643827900000|2022-02-02 18:51:40|30.63|28.83|30.74|28.94|30.74|28.94|30.63|28.83|0
1643827910000|2022-02-02 18:51:50|30.69|28.89|30.6|28.8|30.69|28.89|30.6|28.8|0
1643827920000|2022-02-02 18:52:00|30.69|28.89|30.63|28.83|30.85|29.05|30.63|28.83|0
1643827930000|2022-02-02 18:52:10|30.49|28.69|30.52|28.72|30.63|28.83|30.49|28.69|0
1643827940000|2022-02-02 18:52:20|30.49|28.69|30.6|28.8|30.6|28.8|30.49|28.69|0
1643827950000|2022-02-02 18:52:30|30.57|28.77|30.85|29.05|30.85|29.05|30.57|28.77|0
1643827960000|2022-02-02 18:52:40|30.88|29.08|30.97|29.17|30.97|29.17|30.88|29.08|0
1643827970000|2022-02-02 18:52:50|31.02|29.22|30.97|29.17|31.02|29.22|30.97|29.17|0
1643827980000|2022-02-02 18:53:00|31.02|29.22|31.08|29.28|31.08|29.28|30.97|29.17|0
1643827990000|2022-02-02 18:53:10|31.02|29.22|30.97|29.17|31.02|29.22|30.91|29.11|0
1643828000000|2022-02-02 18:53:20|31.02|29.22|30.94|29.14|31.02|29.22|30.94|29.14|0
1643828010000|2022-02-02 18:53:30|31.05|29.25|31.11|29.31|31.11|29.31|31.05|29.25|0
1643828020000|2022-02-02 18:53:40|31.17|29.37|31.25|29.45|31.25|29.45|31.14|29.34|0
1643828030000|2022-02-02 18:53:50|31.19|29.39|31.19|29.39|31.19|29.39|31.19|29.39|0
1643828040000|2022-02-02 18:54:00|31.25|29.45|31.31|29.51|31.39|29.59|31.25|29.45|0
1643828050000|2022-02-02 18:54:10|31.37|29.57|31.25|29.45|31.37|29.57|31.25|29.45|0
1643828060000|2022-02-02 18:54:20|31.31|29.51|31.08|29.28|31.31|29.51|31.08|29.28|0
1643828070000|2022-02-02 18:54:30|31.02|29.22|31.08|29.28|31.08|29.28|31.02|29.22|0
1643828080000|2022-02-02 18:54:40|31.02|29.22|31.02|29.22|31.08|29.28|30.97|29.17|0
1643828090000|2022-02-02 18:54:50|31.11|29.31|31.14|29.34|31.14|29.34|31.11|29.31|0
1643828100000|2022-02-02 18:55:00|31.08|29.28|31.42|29.62|31.42|29.62|31.08|29.28|0
1643828110000|2022-02-02 18:55:10|31.37|29.57|31.51|29.71|31.51|29.71|31.31|29.51|0
1643828120000|2022-02-02 18:55:20|31.6|29.8|31.42|29.62|31.6|29.8|31.42|29.62|0
1643828130000|2022-02-02 18:55:30|31.45|29.65|31.37|29.57|31.45|29.65|31.37|29.57|0
1643828140000|2022-02-02 18:55:40|31.42|29.62|31.48|29.68|31.48|29.68|31.37|29.57|0
1643828150000|2022-02-02 18:55:50|31.42|29.62|31.42|29.62|31.42|29.62|31.37|29.57|0
1643828160000|2022-02-02 18:56:00|31.31|29.51|31.28|29.48|31.34|29.54|31.25|29.45|0
1643828170000|2022-02-02 18:56:10|31.14|29.34|31.08|29.28|31.14|29.34|31.08|29.28|0
1643828180000|2022-02-02 18:56:20|31.02|29.22|31.02|29.22|31.05|29.25|31.02|29.22|0
1643828190000|2022-02-02 18:56:30|30.97|29.17|31.05|29.25|31.05|29.25|30.97|29.17|0
1643828200000|2022-02-02 18:56:40|31.08|29.28|31.02|29.22|31.08|29.28|31.02|29.22|0
1643828210000|2022-02-02 18:56:50|31.08|29.28|31.08|29.28|31.08|29.28|31.08|29.28|0
1643828220000|2022-02-02 18:57:00|31.14|29.34|31.14|29.34|31.14|29.34|31.14|29.34|0
1643828230000|2022-02-02 18:57:10|31.28|29.48|31.31|29.51|31.31|29.51|31.19|29.39|0
1643828240000|2022-02-02 18:57:20|31.25|29.45|31.25|29.45|31.25|29.45|31.25|29.45|0
1643828250000|2022-02-02 18:57:30|31.31|29.51|31.19|29.39|31.31|29.51|31.19|29.39|0
1643828260000|2022-02-02 18:57:40|31.33|29.53|31.48|29.68|31.54|29.74|31.33|29.53|0
1643828270000|2022-02-02 18:57:50|31.54|29.74|31.59|29.79|31.59|29.79|31.54|29.74|0
1643828280000|2022-02-02 18:58:00|31.65|29.85|31.71|29.91|31.71|29.91|31.65|29.85|0
1643828290000|2022-02-02 18:58:10|31.77|29.97|31.71|29.91|31.77|29.97|31.65|29.85|0
1643828300000|2022-02-02 18:58:20|31.77|29.97|31.83|30.03|31.83|30.03|31.77|29.97|0
1643828310000|2022-02-02 18:58:30|31.77|29.97|31.65|29.85|31.77|29.97|31.65|29.85|0
1643828320000|2022-02-02 18:58:40|31.54|29.74|31.59|29.79|31.59|29.79|31.54|29.74|0
1643828330000|2022-02-02 18:58:50|31.62|29.82|31.62|29.82|31.62|29.82|31.62|29.82|0
1643828340000|2022-02-02 18:59:00|31.74|29.94|31.74|29.94|31.74|29.94|31.71|29.91|0
1643828350000|2022-02-02 18:59:10|31.77|29.97|31.77|29.97|31.82|30.02|31.77|29.97|0
1643828360000|2022-02-02 18:59:20|31.65|29.85|31.71|29.91|31.71|29.91|31.65|29.85|0
1643828370000|2022-02-02 18:59:30|31.68|29.88|31.65|29.85|31.71|29.91|31.65|29.85|0
1643828380000|2022-02-02 18:59:40|31.62|29.82|31.45|29.65|31.62|29.82|31.42|29.62|0
1643828390000|2022-02-02 18:59:50|31.54|29.74|31.54|29.74|31.65|29.85|31.54|29.74|0
1643828400000|2022-02-02 19:00:00|31.59|29.79|31.56|29.76|31.59|29.79|31.48|29.68|0
1643828410000|2022-02-02 19:00:10|31.59|29.79|31.42|29.62|31.59|29.79|31.42|29.62|0
1643828420000|2022-02-02 19:00:20|31.45|29.65|31.36|29.56|31.48|29.68|31.36|29.56|0
1643828430000|2022-02-02 19:00:30|31.48|29.68|31.51|29.71|31.51|29.71|31.42|29.62|0
1643828440000|2022-02-02 19:00:40|31.59|29.79|31.56|29.76|31.59|29.79|31.54|29.74|0
1643828450000|2022-02-02 19:00:50|31.48|29.68|31.59|29.79|31.59|29.79|31.48|29.68|0
1643828460000|2022-02-02 19:01:00|31.65|29.85|31.79|29.99|31.79|29.99|31.65|29.85|0
1643828470000|2022-02-02 19:01:10|31.82|30.02|31.88|30.08|31.88|30.08|31.82|30.02|0
1643828480000|2022-02-02 19:01:20|31.68|29.88|31.82|30.02|31.82|30.02|31.68|29.88|0
1643828490000|2022-02-02 19:01:30|31.74|29.94|31.74|29.94|31.74|29.94|31.74|29.94|0
1643828500000|2022-02-02 19:01:40|31.59|29.79|31.48|29.68|31.59|29.79|31.48|29.68|0
1643828510000|2022-02-02 19:01:50|31.42|29.62|31.53|29.73|31.53|29.73|31.36|29.56|0
1643828520000|2022-02-02 19:02:00|31.65|29.85|31.77|29.97|31.77|29.97|31.65|29.85|0
1643828530000|2022-02-02 19:02:10|31.68|29.88|31.71|29.91|31.71|29.91|31.65|29.85|0
1643828540000|2022-02-02 19:02:20|31.77|29.97|31.77|29.97|31.77|29.97|31.68|29.88|0
1643828550000|2022-02-02 19:02:30|31.59|29.79|31.65|29.85|31.65|29.85|31.59|29.79|0
1643828560000|2022-02-02 19:02:40|31.73|29.93|31.76|29.96|31.76|29.96|31.73|29.93|0
1643828570000|2022-02-02 19:02:50|31.71|29.91|31.82|30.02|31.82|30.02|31.71|29.91|0
1643828590000|2022-02-02 19:03:10|31.76|29.96|31.82|30.02|31.82|30.02|31.76|29.96|0
1643828600000|2022-02-02 19:03:20|31.94|30.14|31.94|30.14|31.94|30.14|31.94|30.14|0
1643828610000|2022-02-02 19:03:30|32.17|30.37|32.23|30.43|32.23|30.43|32.17|30.37|0
1643828620000|2022-02-02 19:03:40|32.29|30.49|32.35|30.55|32.35|30.55|32.29|30.49|0
1643828630000|2022-02-02 19:03:50|32.32|30.52|32.29|30.49|32.35|30.55|32.29|30.49|0
1643828640000|2022-02-02 19:04:00|32.35|30.55|32.7|30.9|32.7|30.9|32.35|30.55|0
1643828650000|2022-02-02 19:04:10|32.76|30.96|32.76|30.96|32.82|31.02|32.76|30.96|0
1643828660000|2022-02-02 19:04:20|32.7|30.9|32.82|31.02|32.82|31.02|32.7|30.9|0
1643828670000|2022-02-02 19:04:30|32.76|30.96|32.82|31.02|32.82|31.02|32.73|30.93|0
1643828680000|2022-02-02 19:04:40|32.76|30.96|32.76|30.96|32.76|30.96|32.7|30.9|0
1643828690000|2022-02-02 19:04:50|32.7|30.9|32.64|30.84|32.7|30.9|32.58|30.78|0
1643828700000|2022-02-02 19:05:00|32.7|30.9|32.76|30.96|32.76|30.96|32.64|30.84|0
1643828710000|2022-02-02 19:05:10|32.7|30.9|32.82|31.02|32.82|31.02|32.7|30.9|0
1643828720000|2022-02-02 19:05:20|32.76|30.96|32.7|30.9|32.76|30.96|32.7|30.9|0
1643828730000|2022-02-02 19:05:30|32.64|30.84|32.64|30.84|32.64|30.84|32.58|30.78|0
1643828740000|2022-02-02 19:05:40|32.7|30.9|32.7|30.9|32.7|30.9|32.7|30.9|0
1643828750000|2022-02-02 19:05:50|32.76|30.96|32.64|30.84|32.76|30.96|32.64|30.84|0
1643828760000|2022-02-02 19:06:00|32.7|30.9|32.7|30.9|32.7|30.9|32.7|30.9|0
1643828770000|2022-02-02 19:06:10|32.58|30.78|32.29|30.49|32.58|30.78|32.29|30.49|0
1643828780000|2022-02-02 19:06:20|32.23|30.43|32|30.2|32.23|30.43|32|30.2|0
1643828790000|2022-02-02 19:06:30|31.88|30.08|32.23|30.43|32.23|30.43|31.88|30.08|0
1643828800000|2022-02-02 19:06:40|32.05|30.25|31.99|30.19|32.05|30.25|31.94|30.14|0
1643828810000|2022-02-02 19:06:50|32.02|30.22|32.02|30.22|32.05|30.25|32.02|30.22|0
1643828820000|2022-02-02 19:07:00|32.05|30.25|31.79|29.99|32.05|30.25|31.79|29.99|0
1643828830000|2022-02-02 19:07:10|31.7|29.9|31.59|29.79|31.7|29.9|31.53|29.73|0
1643828840000|2022-02-02 19:07:20|31.7|29.9|31.7|29.9|31.7|29.9|31.65|29.85|0
1643828850000|2022-02-02 19:07:30|31.76|29.96|31.82|30.02|31.82|30.02|31.7|29.9|0
1643828860000|2022-02-02 19:07:40|31.88|30.08|31.88|30.08|31.88|30.08|31.82|30.02|0
1643828870000|2022-02-02 19:07:50|31.76|29.96|31.76|29.96|31.76|29.96|31.76|29.96|0
1643828880000|2022-02-02 19:08:00|31.94|30.14|31.96|30.16|31.96|30.16|31.88|30.08|0
1643828890000|2022-02-02 19:08:10|31.94|30.14|31.99|30.19|32.02|30.22|31.94|30.14|0
1643828900000|2022-02-02 19:08:20|31.88|30.08|31.94|30.14|31.94|30.14|31.88|30.08|0
1643828910000|2022-02-02 19:08:30|31.88|30.08|31.7|29.9|31.88|30.08|31.7|29.9|0
1643828920000|2022-02-02 19:08:40|31.76|29.96|31.7|29.9|31.76|29.96|31.7|29.9|0
1643828930000|2022-02-02 19:08:50|31.65|29.85|31.53|29.73|31.65|29.85|31.53|29.73|0
1643828940000|2022-02-02 19:09:00|31.65|29.85|31.7|29.9|31.76|29.96|31.65|29.85|0
1643828950000|2022-02-02 19:09:10|31.59|29.79|31.59|29.79|31.65|29.85|31.59|29.79|0
1643828960000|2022-02-02 19:09:20|31.65|29.85|31.94|30.14|31.94|30.14|31.65|29.85|0
1643828970000|2022-02-02 19:09:30|31.9|30.1|31.99|30.19|31.99|30.19|31.9|30.1|0
1643828980000|2022-02-02 19:09:40|31.94|30.14|32.05|30.25|32.05|30.25|31.94|30.14|0
1643828990000|2022-02-02 19:09:50|31.96|30.16|31.99|30.19|31.99|30.19|31.93|30.13|0
1643829000000|2022-02-02 19:10:00|32.05|30.25|32.29|30.49|32.29|30.49|32.05|30.25|0
1643829010000|2022-02-02 19:10:10|32.28|30.48|32.28|30.48|32.34|30.54|32.28|30.48|0
1643829020000|2022-02-02 19:10:20|32.34|30.54|32.31|30.51|32.4|30.6|32.31|30.51|0
1643829030000|2022-02-02 19:10:30|32.34|30.54|32.34|30.54|32.34|30.54|32.28|30.48|0
1643829040000|2022-02-02 19:10:40|32.46|30.66|32.46|30.66|32.52|30.72|32.46|30.66|0
1643829050000|2022-02-02 19:10:50|32.52|30.72|32.61|30.81|32.61|30.81|32.52|30.72|0
1643829060000|2022-02-02 19:11:00|32.52|30.72|32.46|30.66|32.52|30.72|32.46|30.66|0
1643829070000|2022-02-02 19:11:10|32.34|30.54|32.4|30.6|32.4|30.6|32.31|30.51|0
1643829080000|2022-02-02 19:11:20|32.37|30.57|32.4|30.6|32.4|30.6|32.34|30.54|0
1643829090000|2022-02-02 19:11:30|32.52|30.72|32.4|30.6|32.52|30.72|32.4|30.6|0
1643829100000|2022-02-02 19:11:40|32.34|30.54|32.4|30.6|32.4|30.6|32.34|30.54|0
1643829110000|2022-02-02 19:11:50|32.46|30.66|32.4|30.6|32.46|30.66|32.4|30.6|0
1643829130000|2022-02-02 19:12:10|32.31|30.51|31.99|30.19|32.31|30.51|31.96|30.16|0
1643829140000|2022-02-02 19:12:20|32.05|30.25|32.05|30.25|32.05|30.25|31.99|30.19|0
1643829150000|2022-02-02 19:12:30|31.93|30.13|31.76|29.96|31.93|30.13|31.73|29.93|0
1643829160000|2022-02-02 19:12:40|31.7|29.9|31.47|29.67|31.7|29.9|31.47|29.67|0
1643829170000|2022-02-02 19:12:50|31.41|29.61|31.59|29.79|31.59|29.79|31.41|29.61|0
1643829180000|2022-02-02 19:13:00|31.53|29.73|31.36|29.56|31.53|29.73|31.36|29.56|0
1643829190000|2022-02-02 19:13:10|31.41|29.61|31.53|29.73|31.53|29.73|31.41|29.61|0
1643829200000|2022-02-02 19:13:20|31.59|29.79|31.59|29.79|31.59|29.79|31.5|29.7|0
1643829210000|2022-02-02 19:13:30|31.53|29.73|31.76|29.96|31.76|29.96|31.53|29.73|0
1643829220000|2022-02-02 19:13:40|31.82|30.02|31.76|29.96|31.82|30.02|31.76|29.96|0
1643829230000|2022-02-02 19:13:50|31.82|30.02|31.87|30.07|31.87|30.07|31.82|30.02|0
1643829240000|2022-02-02 19:14:00|31.9|30.1|31.82|30.02|31.9|30.1|31.7|29.9|0
1643829250000|2022-02-02 19:14:10|31.87|30.07|31.76|29.96|31.87|30.07|31.76|29.96|0
1643829260000|2022-02-02 19:14:20|31.64|29.84|31.53|29.73|31.7|29.9|31.53|29.73|0
1643829270000|2022-02-02 19:14:30|31.47|29.67|31.47|29.67|31.47|29.67|31.47|29.67|0
1643829280000|2022-02-02 19:14:40|31.53|29.73|31.24|29.44|31.53|29.73|31.24|29.44|0
1643829290000|2022-02-02 19:14:50|31.18|29.38|31.13|29.33|31.18|29.38|30.96|29.16|0
1643829300000|2022-02-02 19:15:00|31.3|29.5|31.07|29.27|31.41|29.61|31.07|29.27|0
1643829310000|2022-02-02 19:15:10|30.96|29.16|30.96|29.16|31.18|29.38|30.96|29.16|0
1643829320000|2022-02-02 19:15:20|31.07|29.27|30.96|29.16|31.13|29.33|30.96|29.16|0
1643829330000|2022-02-02 19:15:30|31.01|29.21|31.01|29.21|31.01|29.21|30.93|29.13|0
1643829340000|2022-02-02 19:15:40|30.98|29.18|31.01|29.21|31.01|29.21|30.98|29.18|0
1643829350000|2022-02-02 19:15:50|30.9|29.1|30.84|29.04|30.9|29.1|30.84|29.04|0
1643829360000|2022-02-02 19:16:00|30.5|28.7|30.62|28.82|30.62|28.82|30.5|28.7|0
1643829370000|2022-02-02 19:16:10|30.45|28.65|30.56|28.76|30.56|28.76|30.45|28.65|0
1643829380000|2022-02-02 19:16:20|30.5|28.7|30.34|28.54|30.5|28.7|30.22|28.42|0
1643829390000|2022-02-02 19:16:30|30.36|28.56|30.45|28.65|30.5|28.7|30.36|28.56|0
1643829400000|2022-02-02 19:16:40|30.47|28.67|30.56|28.76|30.56|28.76|30.47|28.67|0
1643829410000|2022-02-02 19:16:50|30.5|28.7|30.62|28.82|30.62|28.82|30.5|28.7|0
1643829420000|2022-02-02 19:17:00|30.56|28.76|30.62|28.82|30.62|28.82|30.56|28.76|0
1643829430000|2022-02-02 19:17:10|30.53|28.73|30.5|28.7|30.53|28.73|30.5|28.7|0
1643829440000|2022-02-02 19:17:20|30.56|28.76|30.33|28.53|30.56|28.76|30.28|28.48|0
1643829450000|2022-02-02 19:17:30|30.61|28.81|30.61|28.81|30.64|28.84|30.61|28.81|0
1643829460000|2022-02-02 19:17:40|30.56|28.76|30.61|28.81|30.61|28.81|30.5|28.7|0
1643829470000|2022-02-02 19:17:50|30.67|28.87|30.75|28.95|30.78|28.98|30.67|28.87|0
1643829480000|2022-02-02 19:18:00|30.73|28.93|30.67|28.87|30.73|28.93|30.67|28.87|0
1643829490000|2022-02-02 19:18:10|30.73|28.93|30.67|28.87|30.73|28.93|30.67|28.87|0
1643829500000|2022-02-02 19:18:20|30.73|28.93|30.87|29.07|30.87|29.07|30.73|28.93|0
1643829510000|2022-02-02 19:18:30|31.07|29.27|31.07|29.27|31.12|29.32|31.04|29.24|0
1643829520000|2022-02-02 19:18:40|31.04|29.24|31.09|29.29|31.09|29.29|31.01|29.21|0
1643829530000|2022-02-02 19:18:50|31.18|29.38|31.09|29.29|31.24|29.44|31.09|29.29|0
1643829540000|2022-02-02 19:19:00|31.12|29.32|31.64|29.84|31.76|29.96|31.12|29.32|0
1643829550000|2022-02-02 19:19:10|31.67|29.87|31.58|29.78|31.67|29.87|31.58|29.78|0
1643829560000|2022-02-02 19:19:20|31.64|29.84|31.76|29.96|31.76|29.96|31.64|29.84|0
1643829570000|2022-02-02 19:19:30|31.73|29.93|31.93|30.13|31.93|30.13|31.7|29.9|0
1643829580000|2022-02-02 19:19:40|31.96|30.16|31.99|30.19|32.1|30.3|31.96|30.16|0
1643829590000|2022-02-02 19:19:50|31.81|30.01|31.76|29.96|31.81|30.01|31.76|29.96|0
1643829600000|2022-02-02 19:20:00|31.7|29.9|31.7|29.9|31.76|29.96|31.7|29.9|0
1643829610000|2022-02-02 19:20:10|31.64|29.84|31.49|29.69|31.64|29.84|31.49|29.69|0
1643829620000|2022-02-02 19:20:20|31.41|29.61|31.41|29.61|31.52|29.72|31.41|29.61|0
1643829630000|2022-02-02 19:20:30|31.44|29.64|31.47|29.67|31.47|29.67|31.41|29.61|0
1643829640000|2022-02-02 19:20:40|31.41|29.61|31.32|29.52|31.41|29.61|31.32|29.52|0
1643829650000|2022-02-02 19:20:50|31.29|29.49|31.18|29.38|31.29|29.49|31.18|29.38|0
1643829660000|2022-02-02 19:21:00|31.35|29.55|31.35|29.55|31.35|29.55|31.29|29.49|0
1643829670000|2022-02-02 19:21:10|31.38|29.58|31.55|29.75|31.61|29.81|31.38|29.58|0
1643829680000|2022-02-02 19:21:20|31.47|29.67|31.47|29.67|31.47|29.67|31.47|29.67|0
1643829690000|2022-02-02 19:21:30|31.44|29.64|31.52|29.72|31.52|29.72|31.44|29.64|0
1643829700000|2022-02-02 19:21:40|31.47|29.67|31.55|29.75|31.58|29.78|31.47|29.67|0
1643829710000|2022-02-02 19:21:50|31.52|29.72|31.47|29.67|31.52|29.72|31.41|29.61|0
1643829720000|2022-02-02 19:22:00|31.41|29.61|31.29|29.49|31.41|29.61|31.29|29.49|0
1643829730000|2022-02-02 19:22:10|31.21|29.41|31.26|29.46|31.29|29.49|31.18|29.38|0
1643829740000|2022-02-02 19:22:20|31.18|29.38|31.18|29.38|31.24|29.44|31.18|29.38|0
1643829750000|2022-02-02 19:22:30|31.29|29.49|31.01|29.21|31.29|29.49|30.98|29.18|0
1643829760000|2022-02-02 19:22:40|31.06|29.26|30.75|28.95|31.06|29.26|30.75|28.95|0
1643829770000|2022-02-02 19:22:50|30.78|28.98|30.72|28.92|30.78|28.98|30.72|28.92|0
1643829780000|2022-02-02 19:23:00|30.84|29.04|30.89|29.09|30.89|29.09|30.84|29.04|0
1643829790000|2022-02-02 19:23:10|31.01|29.21|31.06|29.26|31.06|29.26|31.01|29.21|0
1643829800000|2022-02-02 19:23:20|31.01|29.21|31.06|29.26|31.06|29.26|31.01|29.21|0
1643829810000|2022-02-02 19:23:30|31.12|29.32|31.12|29.32|31.12|29.32|31.12|29.32|0
1643829820000|2022-02-02 19:23:40|31.06|29.26|31.09|29.29|31.09|29.29|31.03|29.23|0
1643829830000|2022-02-02 19:23:50|31.12|29.32|30.89|29.09|31.12|29.32|30.89|29.09|0
1643829840000|2022-02-02 19:24:00|30.95|29.15|30.78|28.98|30.95|29.15|30.78|28.98|0
1643829850000|2022-02-02 19:24:10|30.84|29.04|30.81|29.01|30.84|29.04|30.78|28.98|0
1643829860000|2022-02-02 19:24:20|30.84|29.04|30.78|28.98|30.84|29.04|30.72|28.92|0
1643829870000|2022-02-02 19:24:30|30.72|28.92|30.67|28.87|30.78|28.98|30.67|28.87|0
1643829880000|2022-02-02 19:24:40|30.69|28.89|30.67|28.87|30.69|28.89|30.67|28.87|0
1643829890000|2022-02-02 19:24:50|30.61|28.81|30.61|28.81|30.61|28.81|30.5|28.7|0
1643829900000|2022-02-02 19:25:00|30.72|28.92|30.5|28.7|30.72|28.92|30.5|28.7|0
1643829910000|2022-02-02 19:25:10|30.55|28.75|30.55|28.75|30.55|28.75|30.5|28.7|0
1643829920000|2022-02-02 19:25:20|30.47|28.67|30.05|28.25|30.47|28.67|30.05|28.25|0
1643829930000|2022-02-02 19:25:30|29.89|28.09|29.94|28.14|29.94|28.14|29.89|28.09|0
1643829940000|2022-02-02 19:25:40|30.19|28.39|30.5|28.7|30.5|28.7|30.19|28.39|0
1643829950000|2022-02-02 19:25:50|30.55|28.75|30.39|28.59|30.55|28.75|30.39|28.59|0
1643829960000|2022-02-02 19:26:00|30.44|28.64|30.67|28.87|30.75|28.95|30.44|28.64|0
1643829970000|2022-02-02 19:26:10|30.61|28.81|30.89|29.09|30.89|29.09|30.61|28.81|0
1643829980000|2022-02-02 19:26:20|30.78|28.98|30.75|28.95|30.78|28.98|30.72|28.92|0
1643829990000|2022-02-02 19:26:30|30.72|28.92|30.89|29.09|30.89|29.09|30.72|28.92|0
1643830000000|2022-02-02 19:26:40|30.84|29.04|31.06|29.26|31.06|29.26|30.84|29.04|0
1643830010000|2022-02-02 19:26:50|31.12|29.32|31.09|29.29|31.12|29.32|31.09|29.29|0
1643830020000|2022-02-02 19:27:00|31.12|29.32|31.06|29.26|31.15|29.35|31.06|29.26|0
1643830030000|2022-02-02 19:27:10|31.18|29.38|31.12|29.32|31.18|29.38|31.12|29.32|0
1643830040000|2022-02-02 19:27:20|31.18|29.38|31.18|29.38|31.29|29.49|31.18|29.38|0
1643830050000|2022-02-02 19:27:30|31.12|29.32|31.18|29.38|31.18|29.38|31.12|29.32|0
1643830060000|2022-02-02 19:27:40|31.06|29.26|31.18|29.38|31.18|29.38|31.03|29.23|0
1643830070000|2022-02-02 19:27:50|31.06|29.26|31|29.2|31.06|29.26|31|29.2|0
1643830080000|2022-02-02 19:28:00|31.06|29.26|31.18|29.38|31.2|29.4|31.06|29.26|0
1643830090000|2022-02-02 19:28:10|31.23|29.43|31.29|29.49|31.35|29.55|31.23|29.43|0
1643830100000|2022-02-02 19:28:20|31.12|29.32|31.12|29.32|31.18|29.38|31.12|29.32|0
1643830110000|2022-02-02 19:28:30|31.18|29.38|31.48|29.68|31.48|29.68|30.95|29.15|0
1643830120000|2022-02-02 19:28:40|31.53|29.73|31.76|29.96|31.82|30.02|31.53|29.73|0
1643830130000|2022-02-02 19:28:50|30.41|28.61|30.39|28.59|30.41|28.61|30.39|28.59|0
1643830140000|2022-02-02 19:29:00|30.22|28.42|30.39|28.59|30.39|28.59|30.22|28.42|0
1643830150000|2022-02-02 19:29:10|30.5|28.7|30.56|28.76|30.56|28.76|30.5|28.7|0
1643830160000|2022-02-02 19:29:20|29.61|27.81|30.08|28.28|30.08|28.28|29.61|27.81|0
1643830170000|2022-02-02 19:29:30|30.11|28.31|30.31|28.51|30.31|28.51|30.11|28.31|0
1643830180000|2022-02-02 19:29:40|30.14|28.34|30.02|28.22|30.14|28.34|30.02|28.22|0
1643830190000|2022-02-02 19:29:50|30.08|28.28|30.08|28.28|30.08|28.28|30.08|28.28|0
1643830200000|2022-02-02 19:30:00|30.19|28.39|30.53|28.73|30.53|28.73|30.14|28.34|0
1643830210000|2022-02-02 19:30:10|30.65|28.85|30.42|28.62|30.65|28.85|30.42|28.62|0
1643830220000|2022-02-02 19:30:20|30.45|28.65|30.59|28.79|30.7|28.9|30.45|28.65|0
1643830230000|2022-02-02 19:30:30|30.53|28.73|30.53|28.73|30.59|28.79|30.53|28.73|0
1643830240000|2022-02-02 19:30:40|30.42|28.62|30.53|28.73|30.59|28.79|30.42|28.62|0
1643830250000|2022-02-02 19:30:50|30.45|28.65|30.48|28.68|30.48|28.68|30.42|28.62|0
1643830260000|2022-02-02 19:31:00|30.53|28.73|30.25|28.45|30.53|28.73|30.25|28.45|0
1643830270000|2022-02-02 19:31:10|30.31|28.51|30.31|28.51|30.31|28.51|30.31|28.51|0
1643830280000|2022-02-02 19:31:20|30.28|28.48|30.33|28.53|30.33|28.53|30.28|28.48|0
1643830290000|2022-02-02 19:31:30|30.36|28.56|30.39|28.59|30.39|28.59|30.36|28.56|0
1643830300000|2022-02-02 19:31:40|30.31|28.51|30.31|28.51|30.36|28.56|30.28|28.48|0
1643830310000|2022-02-02 19:31:50|30.36|28.56|30.36|28.56|30.36|28.56|30.36|28.56|0
1643830320000|2022-02-02 19:32:00|30.39|28.59|30.31|28.51|30.39|28.59|30.31|28.51|0
1643830330000|2022-02-02 19:32:10|30.36|28.56|30.25|28.45|30.36|28.56|30.25|28.45|0
1643830340000|2022-02-02 19:32:20|30.14|28.34|30.14|28.34|30.14|28.34|30.02|28.22|0
1643830350000|2022-02-02 19:32:30|30.16|28.36|30.14|28.34|30.19|28.39|30.14|28.34|0
1643830360000|2022-02-02 19:32:40|30.33|28.53|30.36|28.56|30.5|28.7|30.33|28.53|0
1643830370000|2022-02-02 19:32:50|30.42|28.62|30.7|28.9|30.7|28.9|30.42|28.62|0
1643830380000|2022-02-02 19:33:00|30.48|28.68|30.53|28.73|30.53|28.73|30.48|28.68|0
1643830390000|2022-02-02 19:33:10|30.47|28.67|30.25|28.45|30.47|28.67|30.25|28.45|0
1643830400000|2022-02-02 19:33:20|30.3|28.5|30.3|28.5|30.3|28.5|30.19|28.39|0
1643830410000|2022-02-02 19:33:30|30.25|28.45|30.36|28.56|30.36|28.56|30.19|28.39|0
1643830420000|2022-02-02 19:33:40|30.3|28.5|30.3|28.5|30.3|28.5|30.25|28.45|0
1643830430000|2022-02-02 19:33:50|30.36|28.56|30.47|28.67|30.47|28.67|30.33|28.53|0
1643830440000|2022-02-02 19:34:00|30.56|28.76|30.7|28.9|30.7|28.9|30.56|28.76|0
1643830450000|2022-02-02 19:34:10|30.65|28.85|30.7|28.9|30.7|28.9|30.62|28.82|0
1643830460000|2022-02-02 19:34:20|30.76|28.96|30.87|29.07|30.93|29.13|30.76|28.96|0
1643830470000|2022-02-02 19:34:30|31.11|29.31|31.22|29.42|31.22|29.42|31.02|29.22|0
1643830480000|2022-02-02 19:34:40|31.13|29.33|31.8|30|31.8|30|31.13|29.33|0
1643830490000|2022-02-02 19:34:50|31.98|30.18|31.86|30.06|31.98|30.18|31.86|30.06|0
1643830500000|2022-02-02 19:35:00|31.8|30|31.98|30.18|31.98|30.18|31.8|30|0
1643830510000|2022-02-02 19:35:10|31.92|30.12|31.92|30.12|31.92|30.12|31.86|30.06|0
1643830520000|2022-02-02 19:35:20|32.04|30.24|31.92|30.12|32.1|30.3|31.92|30.12|0
1643830530000|2022-02-02 19:35:30|31.98|30.18|31.86|30.06|31.98|30.18|31.86|30.06|0
1643830540000|2022-02-02 19:35:40|31.8|30|31.69|29.89|31.8|30|31.69|29.89|0
1643830550000|2022-02-02 19:35:50|31.51|29.71|31.31|29.51|31.51|29.71|31.31|29.51|0
1643830560000|2022-02-02 19:36:00|31.39|29.59|31.39|29.59|31.45|29.65|31.39|29.59|0
1643830570000|2022-02-02 19:36:10|31.45|29.65|31.54|29.74|31.54|29.74|31.39|29.59|0
1643830580000|2022-02-02 19:36:20|31.48|29.68|31.45|29.65|31.51|29.71|31.45|29.65|0
1643830590000|2022-02-02 19:36:30|31.51|29.71|31.45|29.65|31.51|29.71|31.45|29.65|0
1643830600000|2022-02-02 19:36:40|31.51|29.71|31.57|29.77|31.6|29.8|31.51|29.71|0
1643830610000|2022-02-02 19:36:50|31.51|29.71|31.45|29.65|31.51|29.71|31.45|29.65|0
1643830620000|2022-02-02 19:37:00|31.57|29.77|31.69|29.89|31.69|29.89|31.57|29.77|0
1643830630000|2022-02-02 19:37:10|31.63|29.83|31.51|29.71|31.63|29.83|31.51|29.71|0
1643830640000|2022-02-02 19:37:20|31.39|29.59|31.39|29.59|31.45|29.65|31.39|29.59|0
1643830650000|2022-02-02 19:37:30|31.34|29.54|31.39|29.59|31.39|29.59|31.34|29.54|0
1643830660000|2022-02-02 19:37:40|31.34|29.54|31.39|29.59|31.39|29.59|31.34|29.54|0
1643830670000|2022-02-02 19:37:50|31.45|29.65|31.45|29.65|31.45|29.65|31.45|29.65|0
1643830680000|2022-02-02 19:38:00|31.39|29.59|31.45|29.65|31.45|29.65|31.39|29.59|0
1643830690000|2022-02-02 19:38:10|31.57|29.77|31.33|29.53|31.57|29.77|31.33|29.53|0
1643830700000|2022-02-02 19:38:20|31.39|29.59|31.39|29.59|31.45|29.65|31.39|29.59|0
1643830710000|2022-02-02 19:38:30|31.42|29.62|30.99|29.19|31.42|29.62|30.99|29.19|0
1643830720000|2022-02-02 19:38:40|30.81|29.01|30.7|28.9|30.81|29.01|30.7|28.9|0
1643830730000|2022-02-02 19:38:50|30.76|28.96|31.16|29.36|31.16|29.36|30.64|28.84|0
1643830740000|2022-02-02 19:39:00|31.19|29.39|31.1|29.3|31.22|29.42|31.1|29.3|0
1643830750000|2022-02-02 19:39:10|31.16|29.36|30.93|29.13|31.16|29.36|30.9|29.1|0
1643830760000|2022-02-02 19:39:20|30.99|29.19|30.9|29.1|30.99|29.19|30.9|29.1|0
1643830770000|2022-02-02 19:39:30|30.93|29.13|31.04|29.24|31.04|29.24|30.93|29.13|0
1643830780000|2022-02-02 19:39:40|31.1|29.3|31.13|29.33|31.16|29.36|31.1|29.3|0
1643830790000|2022-02-02 19:39:50|31.16|29.36|31.22|29.42|31.22|29.42|31.16|29.36|0
1643830800000|2022-02-02 19:40:00|31.33|29.53|31.98|30.18|31.98|30.18|31.33|29.53|0
1643830810000|2022-02-02 19:40:10|32.04|30.24|31.98|30.18|32.04|30.24|31.98|30.18|0
1643830820000|2022-02-02 19:40:20|32.1|30.3|32.07|30.27|32.1|30.3|32.01|30.21|0
1643830830000|2022-02-02 19:40:30|32.04|30.24|32.1|30.3|32.16|30.36|32.04|30.24|0
1643830840000|2022-02-02 19:40:40|32.12|30.32|31.98|30.18|32.12|30.32|31.98|30.18|0
1643830850000|2022-02-02 19:40:50|32.04|30.24|32.1|30.3|32.1|30.3|32.04|30.24|0
1643830860000|2022-02-02 19:41:00|32.07|30.27|32.27|30.47|32.27|30.47|32.07|30.27|0
1643830870000|2022-02-02 19:41:10|32.1|30.3|32.16|30.36|32.16|30.36|32.1|30.3|0
1643830880000|2022-02-02 19:41:20|32.21|30.41|32.16|30.36|32.33|30.53|32.16|30.36|0
1643830890000|2022-02-02 19:41:30|32.27|30.47|32.33|30.53|32.39|30.59|32.27|30.47|0
1643830900000|2022-02-02 19:41:40|32.45|30.65|32.39|30.59|32.45|30.65|32.39|30.59|0
1643830910000|2022-02-02 19:41:50|32.51|30.71|32.45|30.65|32.51|30.71|32.45|30.65|0
1643830920000|2022-02-02 19:42:00|32.42|30.62|32.39|30.59|32.42|30.62|32.39|30.59|0
1643830930000|2022-02-02 19:42:10|32.1|30.3|32.57|30.77|32.57|30.77|32.1|30.3|0
1643830940000|2022-02-02 19:42:20|32.75|30.95|32.63|30.83|32.81|31.01|32.63|30.83|0
1643830950000|2022-02-02 19:42:30|32.57|30.77|32.63|30.83|32.63|30.83|32.51|30.71|0
1643830960000|2022-02-02 19:42:40|32.57|30.77|32.57|30.77|32.57|30.77|32.57|30.77|0
1643830970000|2022-02-02 19:42:50|32.51|30.71|32.45|30.65|32.51|30.71|32.39|30.59|0
1643830980000|2022-02-02 19:43:00|32.39|30.59|32.27|30.47|32.45|30.65|32.27|30.47|0
1643830990000|2022-02-02 19:43:10|32.15|30.35|32.09|30.29|32.27|30.47|32.09|30.29|0
1643831000000|2022-02-02 19:43:20|32.15|30.35|32.21|30.41|32.21|30.41|32.15|30.35|0
1643831010000|2022-02-02 19:43:30|32.15|30.35|32.27|30.47|32.27|30.47|32.15|30.35|0
1643831020000|2022-02-02 19:43:40|32.21|30.41|32.27|30.47|32.33|30.53|32.21|30.41|0
1643831030000|2022-02-02 19:43:50|32.33|30.53|32.33|30.53|32.33|30.53|32.33|30.53|0
1643831040000|2022-02-02 19:44:00|32.27|30.47|32.27|30.47|32.3|30.5|32.27|30.47|0
1643831050000|2022-02-02 19:44:10|32.33|30.53|32.27|30.47|32.45|30.65|32.27|30.47|0
1643831060000|2022-02-02 19:44:20|32.21|30.41|32.21|30.41|32.21|30.41|32.21|30.41|0
1643831070000|2022-02-02 19:44:30|32.09|30.29|32.15|30.35|32.15|30.35|32.09|30.29|0
1643831080000|2022-02-02 19:44:40|32.27|30.47|32.24|30.44|32.33|30.53|32.24|30.44|0
1643831090000|2022-02-02 19:44:50|32.27|30.47|32.27|30.47|32.33|30.53|32.21|30.41|0
1643831100000|2022-02-02 19:45:00|32.33|30.53|32.48|30.68|32.48|30.68|32.33|30.53|0
1643831110000|2022-02-02 19:45:10|32.69|30.89|32.51|30.71|32.69|30.89|32.51|30.71|0
1643831120000|2022-02-02 19:45:20|32.54|30.74|32.45|30.65|32.54|30.74|32.39|30.59|0
1643831130000|2022-02-02 19:45:30|32.39|30.59|32.03|30.23|32.39|30.59|32.03|30.23|0
1643831140000|2022-02-02 19:45:40|32.09|30.29|32.09|30.29|32.12|30.32|32.09|30.29|0
1643831150000|2022-02-02 19:45:50|32.03|30.23|32.21|30.41|32.21|30.41|31.98|30.18|0
1643831160000|2022-02-02 19:46:00|32.15|30.35|31.97|30.17|32.15|30.35|31.97|30.17|0
1643831170000|2022-02-02 19:46:10|31.74|29.94|31.92|30.12|31.92|30.12|31.74|29.94|0
1643831180000|2022-02-02 19:46:20|32.03|30.23|32.03|30.23|32.03|30.23|31.97|30.17|0
1643831190000|2022-02-02 19:46:30|31.97|30.17|31.97|30.17|32.03|30.23|31.92|30.12|0
1643831200000|2022-02-02 19:46:40|32.03|30.23|32.03|30.23|32.09|30.29|32.03|30.23|0
1643831210000|2022-02-02 19:46:50|32.09|30.29|32.09|30.29|32.18|30.38|32.09|30.29|0
1643831220000|2022-02-02 19:47:00|32.15|30.35|32.39|30.59|32.39|30.59|32.15|30.35|0
1643831230000|2022-02-02 19:47:10|32.33|30.53|32.39|30.59|32.39|30.59|32.33|30.53|0
1643831240000|2022-02-02 19:47:20|32.45|30.65|32.39|30.59|32.57|30.77|32.39|30.59|0
1643831250000|2022-02-02 19:47:30|32.51|30.71|32.57|30.77|32.63|30.83|32.51|30.71|0
1643831260000|2022-02-02 19:47:40|32.54|30.74|32.57|30.77|32.57|30.77|32.51|30.71|0
1643831270000|2022-02-02 19:47:50|32.51|30.71|32.51|30.71|32.57|30.77|32.51|30.71|0
1643831280000|2022-02-02 19:48:00|32.63|30.83|32.51|30.71|32.69|30.89|32.51|30.71|0
1643831290000|2022-02-02 19:48:10|32.39|30.59|32.42|30.62|32.45|30.65|32.39|30.59|0
1643831300000|2022-02-02 19:48:20|32.45|30.65|32.36|30.56|32.45|30.65|32.36|30.56|0
1643831310000|2022-02-02 19:48:30|32.45|30.65|32.48|30.68|32.51|30.71|32.45|30.65|0
1643831320000|2022-02-02 19:48:40|32.51|30.71|32.57|30.77|32.57|30.77|32.51|30.71|0
1643831330000|2022-02-02 19:48:50|32.69|30.89|33.23|31.43|33.23|31.43|32.69|30.89|0
1643831340000|2022-02-02 19:49:00|33.05|31.25|32.99|31.19|33.17|31.37|32.99|31.19|0
1643831350000|2022-02-02 19:49:10|33.11|31.31|33.11|31.31|33.11|31.31|33.08|31.28|0
1643831360000|2022-02-02 19:49:20|32.93|31.13|32.93|31.13|32.99|31.19|32.93|31.13|0
1643831370000|2022-02-02 19:49:30|32.69|30.89|32.81|31.01|32.81|31.01|32.69|30.89|0
1643831380000|2022-02-02 19:49:40|32.87|31.07|32.84|31.04|32.93|31.13|32.81|31.01|0
1643831390000|2022-02-02 19:49:50|32.93|31.13|32.96|31.16|32.96|31.16|32.81|31.01|0
1643831400000|2022-02-02 19:50:00|32.99|31.19|33.41|31.61|33.48|31.68|32.99|31.19|0
1643831410000|2022-02-02 19:50:10|33.48|31.68|33.17|31.37|33.48|31.68|33.17|31.37|0
1643831420000|2022-02-02 19:50:20|33.23|31.43|33.08|31.28|33.23|31.43|33.08|31.28|0
1643831430000|2022-02-02 19:50:30|33.05|31.25|32.99|31.19|33.11|31.31|32.99|31.19|0
1643831440000|2022-02-02 19:50:40|32.87|31.07|32.75|30.95|32.87|31.07|32.69|30.89|0
1643831450000|2022-02-02 19:50:50|32.93|31.13|32.69|30.89|32.93|31.13|32.69|30.89|0
1643831460000|2022-02-02 19:51:00|32.57|30.77|32.57|30.77|32.57|30.77|32.45|30.65|0
1643831470000|2022-02-02 19:51:10|32.63|30.83|32.57|30.77|32.63|30.83|32.51|30.71|0
1643831480000|2022-02-02 19:51:20|32.63|30.83|32.51|30.71|32.63|30.83|32.45|30.65|0
1643831490000|2022-02-02 19:51:30|32.57|30.77|32.63|30.83|32.63|30.83|32.51|30.71|0
1643831500000|2022-02-02 19:51:40|32.69|30.89|32.63|30.83|32.69|30.89|32.63|30.83|0
1643831510000|2022-02-02 19:51:50|32.69|30.89|32.75|30.95|32.75|30.95|32.69|30.89|0
1643831520000|2022-02-02 19:52:00|32.81|31.01|32.87|31.07|32.87|31.07|32.81|31.01|0
1643831530000|2022-02-02 19:52:10|32.81|31.01|32.93|31.13|32.93|31.13|32.81|31.01|0
1643831540000|2022-02-02 19:52:20|32.87|31.07|32.99|31.19|32.99|31.19|32.87|31.07|0
1643831550000|2022-02-02 19:52:30|32.87|31.07|32.87|31.07|32.93|31.13|32.87|31.07|0
1643831560000|2022-02-02 19:52:40|32.9|31.1|32.63|30.83|32.93|31.13|32.63|30.83|0
1643831570000|2022-02-02 19:52:50|32.77|30.97|32.75|30.95|32.77|30.97|32.75|30.95|0
1643831580000|2022-02-02 19:53:00|32.69|30.89|32.63|30.83|32.69|30.89|32.57|30.77|0
1643831590000|2022-02-02 19:53:10|32.57|30.77|32.63|30.83|32.63|30.83|32.57|30.77|0
1643831600000|2022-02-02 19:53:20|32.69|30.89|32.65|30.85|32.69|30.89|32.63|30.83|0
1643831610000|2022-02-02 19:53:30|32.63|30.83|32.63|30.83|32.75|30.95|32.63|30.83|0
1643831620000|2022-02-02 19:53:40|32.69|30.89|32.69|30.89|32.69|30.89|32.63|30.83|0
1643831630000|2022-02-02 19:53:50|32.75|30.95|32.75|30.95|32.75|30.95|32.75|30.95|0
1643831640000|2022-02-02 19:54:00|32.81|31.01|32.93|31.13|32.93|31.13|32.81|31.01|0
1643831650000|2022-02-02 19:54:10|32.87|31.07|32.99|31.19|32.99|31.19|32.87|31.07|0
1643831660000|2022-02-02 19:54:20|33.05|31.25|33.05|31.25|33.05|31.25|33.05|31.25|0
1643831670000|2022-02-02 19:54:30|33.11|31.31|33.08|31.28|33.11|31.31|33.08|31.28|0
1643831680000|2022-02-02 19:54:40|33.05|31.25|33.05|31.25|33.05|31.25|32.99|31.19|0
1643831690000|2022-02-02 19:54:50|33.11|31.31|33.11|31.31|33.14|31.34|33.11|31.31|0
1643831700000|2022-02-02 19:55:00|33.05|31.25|32.62|30.82|33.05|31.25|32.62|30.82|0
1643831710000|2022-02-02 19:55:10|32.68|30.88|32.62|30.82|32.68|30.88|32.56|30.76|0
1643831720000|2022-02-02 19:55:20|32.56|30.76|32.5|30.7|32.56|30.76|32.33|30.53|0
1643831730000|2022-02-02 19:55:30|32.38|30.58|32.33|30.53|32.38|30.58|32.33|30.53|0
1643831740000|2022-02-02 19:55:40|32.27|30.47|32.38|30.58|32.38|30.58|32.27|30.47|0
1643831750000|2022-02-02 19:55:50|32.41|30.61|32.44|30.64|32.44|30.64|32.38|30.58|0
1643831760000|2022-02-02 19:56:00|32.38|30.58|32.09|30.29|32.38|30.58|32.09|30.29|0
1643831770000|2022-02-02 19:56:10|32.21|30.41|32.38|30.58|32.38|30.58|32.21|30.41|0
1643831780000|2022-02-02 19:56:20|32.27|30.47|32.27|30.47|32.29|30.49|32.27|30.47|0
1643831790000|2022-02-02 19:56:30|32.21|30.41|32.15|30.35|32.21|30.41|32.09|30.29|0
1643831800000|2022-02-02 19:56:40|32.09|30.29|32.21|30.41|32.21|30.41|32.09|30.29|0
1643831810000|2022-02-02 19:56:50|32.44|30.64|32.32|30.52|32.44|30.64|32.32|30.52|0
1643831820000|2022-02-02 19:57:00|32.27|30.47|32.32|30.52|32.32|30.52|32.21|30.41|0
1643831830000|2022-02-02 19:57:10|32.38|30.58|32.5|30.7|32.5|30.7|32.38|30.58|0
1643831840000|2022-02-02 19:57:20|32.62|30.82|32.53|30.73|32.62|30.82|32.5|30.7|0
1643831850000|2022-02-02 19:57:30|32.5|30.7|32.32|30.52|32.5|30.7|32.32|30.52|0
1643831860000|2022-02-02 19:57:40|32.38|30.58|32.32|30.52|32.44|30.64|32.32|30.52|0
1643831870000|2022-02-02 19:57:50|32.26|30.46|31.97|30.17|32.26|30.46|31.97|30.17|0
1643831880000|2022-02-02 19:58:00|31.91|30.11|31.97|30.17|32.09|30.29|31.91|30.11|0
1643831890000|2022-02-02 19:58:10|31.91|30.11|31.85|30.05|31.97|30.17|31.85|30.05|0
1643831900000|2022-02-02 19:58:20|31.79|29.99|31.97|30.17|31.97|30.17|31.79|29.99|0
1643831910000|2022-02-02 19:58:30|31.91|30.11|31.79|29.99|31.91|30.11|31.79|29.99|0
1643831920000|2022-02-02 19:58:40|31.85|30.05|31.79|29.99|31.85|30.05|31.79|29.99|0
1643831930000|2022-02-02 19:58:50|31.85|30.05|31.91|30.11|31.91|30.11|31.79|29.99|0
1643831940000|2022-02-02 19:59:00|31.97|30.17|32.03|30.23|32.11|30.31|31.97|30.17|0
1643831950000|2022-02-02 19:59:10|32.06|30.26|32.09|30.29|32.09|30.29|32.06|30.26|0
1643831960000|2022-02-02 19:59:20|31.97|30.17|31.85|30.05|32.03|30.23|31.85|30.05|0
1643831970000|2022-02-02 19:59:30|31.97|30.17|31.85|30.05|32.05|30.25|31.85|30.05|0
1643831980000|2022-02-02 19:59:40|31.82|30.02|31.79|29.99|31.82|30.02|31.79|29.99|0
1643831990000|2022-02-02 19:59:50|31.73|29.93|31.79|29.99|31.85|30.05|31.73|29.93|0
1643832000000|2022-02-02 20:00:00|31.85|30.05|31.91|30.11|31.97|30.17|31.85|30.05|0
1643832010000|2022-02-02 20:00:10|31.85|30.05|31.21|29.41|31.85|30.05|31.21|29.41|0
1643832020000|2022-02-02 20:00:20|31.26|29.46|31.5|29.7|31.61|29.81|31.26|29.46|0
1643832030000|2022-02-02 20:00:30|31.32|29.52|31.26|29.46|31.32|29.52|31.21|29.41|0
1643832040000|2022-02-02 20:00:40|31.32|29.52|31.38|29.58|31.41|29.61|31.32|29.52|0
1643832050000|2022-02-02 20:00:50|31.5|29.7|31.5|29.7|31.5|29.7|31.44|29.64|0
1643832060000|2022-02-02 20:01:00|31.44|29.64|31.5|29.7|31.5|29.7|31.44|29.64|0
1643832070000|2022-02-02 20:01:10|31.15|29.35|31.38|29.58|31.38|29.58|31.15|29.35|0
1643832080000|2022-02-02 20:01:20|31.32|29.52|31.32|29.52|31.38|29.58|31.32|29.52|0
1643832090000|2022-02-02 20:01:30|31.26|29.46|31.03|29.23|31.26|29.46|30.97|29.17|0
1643832100000|2022-02-02 20:01:40|30.97|29.17|30.86|29.06|30.97|29.17|30.86|29.06|0
1643832110000|2022-02-02 20:01:50|30.97|29.17|31.03|29.23|31.09|29.29|30.97|29.17|0
1643832120000|2022-02-02 20:02:00|31.09|29.29|31.32|29.52|31.32|29.52|31.09|29.29|0
1643832130000|2022-02-02 20:02:10|31.38|29.58|30.97|29.17|31.38|29.58|30.97|29.17|0
1643832140000|2022-02-02 20:02:20|31.09|29.29|31.29|29.49|31.29|29.49|31.09|29.29|0
1643832150000|2022-02-02 20:02:30|31.26|29.46|31.32|29.52|31.32|29.52|31.23|29.43|0
1643832160000|2022-02-02 20:02:40|31.26|29.46|31.26|29.46|31.32|29.52|31.26|29.46|0
1643832170000|2022-02-02 20:02:50|31.21|29.41|31.21|29.41|31.21|29.41|31.09|29.29|0
1643832180000|2022-02-02 20:03:00|31.23|29.43|31.61|29.81|31.61|29.81|31.23|29.43|0
1643832190000|2022-02-02 20:03:10|31.55|29.75|31.73|29.93|31.73|29.93|31.55|29.75|0
1643832200000|2022-02-02 20:03:20|31.61|29.81|31.55|29.75|31.64|29.84|31.55|29.75|0
1643832210000|2022-02-02 20:03:30|31.61|29.81|31.55|29.75|31.61|29.81|31.55|29.75|0
1643832220000|2022-02-02 20:03:40|31.79|29.99|32.26|30.46|32.26|30.46|31.79|29.99|0
1643832230000|2022-02-02 20:03:50|32.32|30.52|32.44|30.64|32.62|30.82|32.32|30.52|0
1643832240000|2022-02-02 20:04:00|32.32|30.52|32.26|30.46|32.32|30.52|32.2|30.4|0
1643832250000|2022-02-02 20:04:10|32.5|30.7|33.07|31.27|33.07|31.27|32.5|30.7|0
1643832260000|2022-02-02 20:04:20|33.16|31.36|32.92|31.12|33.16|31.36|32.92|31.12|0
1643832270000|2022-02-02 20:04:30|32.74|30.94|32.89|31.09|32.92|31.12|32.71|30.91|0
1643832280000|2022-02-02 20:04:40|32.8|31|32.74|30.94|32.8|31|32.74|30.94|0
1643832290000|2022-02-02 20:04:50|32.86|31.06|32.68|30.88|32.86|31.06|32.62|30.82|0
1643832300000|2022-02-02 20:05:00|32.56|30.76|32.53|30.73|32.56|30.76|32.5|30.7|0
1643832310000|2022-02-02 20:05:10|32.5|30.7|32.62|30.82|32.62|30.82|32.5|30.7|0
1643832320000|2022-02-02 20:05:20|32.68|30.88|32.38|30.58|32.68|30.88|32.38|30.58|0
1643832330000|2022-02-02 20:05:30|32.53|30.73|32.38|30.58|32.53|30.73|32.38|30.58|0
1643832340000|2022-02-02 20:05:40|32.44|30.64|32.56|30.76|32.62|30.82|32.44|30.64|0
1643832350000|2022-02-02 20:05:50|32.74|30.94|32.62|30.82|32.8|31|32.62|30.82|0
1643832360000|2022-02-02 20:06:00|32.77|30.97|32.47|30.67|32.77|30.97|32.32|30.52|0
1643832370000|2022-02-02 20:06:10|32.62|30.82|32.35|30.55|32.62|30.82|32.32|30.52|0
1643832380000|2022-02-02 20:06:20|32.38|30.58|32.02|30.22|32.38|30.58|32.02|30.22|0
1643832390000|2022-02-02 20:06:30|32.08|30.28|31.96|30.16|32.17|30.37|31.96|30.16|0
1643832400000|2022-02-02 20:06:40|32.08|30.28|31.96|30.16|32.14|30.34|31.96|30.16|0
1643832410000|2022-02-02 20:06:50|31.9|30.1|31.96|30.16|32.14|30.34|31.9|30.1|0
1643832420000|2022-02-02 20:07:00|31.9|30.1|32.02|30.22|32.02|30.22|31.9|30.1|0
1643832430000|2022-02-02 20:07:10|31.9|30.1|31.9|30.1|31.9|30.1|31.73|29.93|0
1643832440000|2022-02-02 20:07:20|32.02|30.22|32.2|30.4|32.2|30.4|32.02|30.22|0
1643832450000|2022-02-02 20:07:30|32.02|30.22|32.26|30.46|32.26|30.46|32.02|30.22|0
1643832460000|2022-02-02 20:07:40|32.32|30.52|32.2|30.4|32.32|30.52|32.2|30.4|0
1643832470000|2022-02-02 20:07:50|32.14|30.34|32.08|30.28|32.14|30.34|31.96|30.16|0
1643832480000|2022-02-02 20:08:00|32.14|30.34|32.32|30.52|32.32|30.52|32.08|30.28|0
1643832490000|2022-02-02 20:08:10|32.38|30.58|32.08|30.28|32.44|30.64|32.08|30.28|0
1643832500000|2022-02-02 20:08:20|32.26|30.46|31.96|30.16|32.26|30.46|31.96|30.16|0
1643832510000|2022-02-02 20:08:30|31.9|30.1|31.9|30.1|31.96|30.16|31.9|30.1|0
1643832520000|2022-02-02 20:08:40|31.73|29.93|31.81|30.01|31.81|30.01|31.73|29.93|0
1643832530000|2022-02-02 20:08:50|31.96|30.16|31.79|29.99|31.96|30.16|31.79|29.99|0
1643832540000|2022-02-02 20:09:00|31.9|30.1|31.84|30.04|32.08|30.28|31.84|30.04|0
1643832550000|2022-02-02 20:09:10|31.93|30.13|32.02|30.22|32.02|30.22|31.84|30.04|0
1643832560000|2022-02-02 20:09:20|31.96|30.16|32.02|30.22|32.02|30.22|31.96|30.16|0
1643832570000|2022-02-02 20:09:30|31.99|30.19|32.02|30.22|32.02|30.22|31.96|30.16|0
1643832580000|2022-02-02 20:09:40|32.08|30.28|32.08|30.28|32.11|30.31|32.08|30.28|0
1643832590000|2022-02-02 20:09:50|32.05|30.25|31.9|30.1|32.08|30.28|31.9|30.1|0
1643832600000|2022-02-02 20:10:00|31.93|30.13|31.7|29.9|31.96|30.16|31.7|29.9|0
1643832610000|2022-02-02 20:10:10|31.67|29.87|31.49|29.69|31.67|29.87|31.49|29.69|0
1643832620000|2022-02-02 20:10:20|31.43|29.63|31.49|29.69|31.55|29.75|31.43|29.63|0
1643832630000|2022-02-02 20:10:30|31.55|29.75|31.75|29.95|31.84|30.04|31.55|29.75|0
1643832640000|2022-02-02 20:10:40|31.78|29.98|31.9|30.1|31.96|30.16|31.78|29.98|0
1643832650000|2022-02-02 20:10:50|31.96|30.16|31.9|30.1|32.02|30.22|31.9|30.1|0
1643832660000|2022-02-02 20:11:00|32.02|30.22|31.96|30.16|32.02|30.22|31.9|30.1|0
1643832670000|2022-02-02 20:11:10|31.9|30.1|31.9|30.1|31.96|30.16|31.9|30.1|0
1643832680000|2022-02-02 20:11:20|31.96|30.16|31.87|30.07|31.96|30.16|31.87|30.07|0
1643832690000|2022-02-02 20:11:30|31.9|30.1|31.84|30.04|31.9|30.1|31.84|30.04|0
1643832700000|2022-02-02 20:11:40|31.9|30.1|31.84|30.04|31.9|30.1|31.84|30.04|0
1643832710000|2022-02-02 20:11:50|31.72|29.92|31.72|29.92|31.72|29.92|31.67|29.87|0
1643832720000|2022-02-02 20:12:00|31.9|30.1|31.75|29.95|31.9|30.1|31.72|29.92|0
1643832730000|2022-02-02 20:12:10|31.67|29.87|31.61|29.81|31.67|29.87|31.61|29.81|0
1643832740000|2022-02-02 20:12:20|31.55|29.75|31.69|29.89|31.69|29.89|31.49|29.69|0
1643832750000|2022-02-02 20:12:30|31.67|29.87|31.43|29.63|31.67|29.87|31.43|29.63|0
1643832760000|2022-02-02 20:12:40|31.55|29.75|31.61|29.81|31.61|29.81|31.55|29.75|0
1643832770000|2022-02-02 20:12:50|31.96|30.16|31.78|29.98|31.96|30.16|31.78|29.98|0
1643832780000|2022-02-02 20:13:00|31.84|30.04|32.14|30.34|32.14|30.34|31.84|30.04|0
1643832790000|2022-02-02 20:13:10|32.08|30.28|32.43|30.63|32.43|30.63|32.08|30.28|0
1643832800000|2022-02-02 20:13:20|32.26|30.46|32.2|30.4|32.26|30.46|32.2|30.4|0
1643832810000|2022-02-02 20:13:30|32.26|30.46|32.2|30.4|32.32|30.52|32.2|30.4|0
1643832820000|2022-02-02 20:13:40|32.14|30.34|31.96|30.16|32.14|30.34|31.96|30.16|0
1643832830000|2022-02-02 20:13:50|32.02|30.22|32.2|30.4|32.2|30.4|32.02|30.22|0
1643832840000|2022-02-02 20:14:00|32.26|30.46|32.11|30.31|32.26|30.46|32.08|30.28|0
1643832850000|2022-02-02 20:14:10|32.02|30.22|31.96|30.16|32.02|30.22|31.9|30.1|0
1643832860000|2022-02-02 20:14:20|31.9|30.1|32.14|30.34|32.14|30.34|31.84|30.04|0
1643832870000|2022-02-02 20:14:30|32.08|30.28|32.14|30.34|32.14|30.34|32.05|30.25|0
1643832880000|2022-02-02 20:14:40|32.08|30.28|32.05|30.25|32.08|30.28|31.99|30.19|0
1643832890000|2022-02-02 20:14:50|32.08|30.28|31.9|30.1|32.08|30.28|31.9|30.1|0
1643832900000|2022-02-02 20:15:00|31.93|30.13|32.2|30.4|32.25|30.45|31.93|30.13|0
1643832910000|2022-02-02 20:15:10|32.25|30.45|32.31|30.51|32.43|30.63|32.14|30.34|0
1643832920000|2022-02-02 20:15:20|32.43|30.63|32.67|30.87|32.73|30.93|32.43|30.63|0
1643832930000|2022-02-02 20:15:30|32.64|30.84|32.55|30.75|32.67|30.87|32.55|30.75|0
1643832940000|2022-02-02 20:15:40|32.43|30.63|32.25|30.45|32.43|30.63|32.14|30.34|0
1643832950000|2022-02-02 20:15:50|32.14|30.34|32.08|30.28|32.14|30.34|32.08|30.28|0
1643832960000|2022-02-02 20:16:00|31.96|30.16|31.72|29.92|31.96|30.16|31.72|29.92|0
1643832970000|2022-02-02 20:16:10|31.78|29.98|32.08|30.28|32.08|30.28|31.78|29.98|0
1643832980000|2022-02-02 20:16:20|32.02|30.22|32.25|30.45|32.31|30.51|32.02|30.22|0
1643832990000|2022-02-02 20:16:30|32.31|30.51|32.19|30.39|32.37|30.57|32.19|30.39|0
1643833000000|2022-02-02 20:16:40|32.25|30.45|32.31|30.51|32.31|30.51|32.25|30.45|0
1643833010000|2022-02-02 20:16:50|32.37|30.57|32.49|30.69|32.49|30.69|32.25|30.45|0
1643833020000|2022-02-02 20:17:00|32.37|30.57|32.67|30.87|32.67|30.87|32.37|30.57|0
1643833030000|2022-02-02 20:17:10|32.7|30.9|32.61|30.81|32.7|30.9|32.61|30.81|0
1643833040000|2022-02-02 20:17:20|32.49|30.69|32.61|30.81|32.61|30.81|32.49|30.69|0
1643833050000|2022-02-02 20:17:30|32.55|30.75|32.67|30.87|32.67|30.87|32.55|30.75|0
1643833060000|2022-02-02 20:17:40|32.79|30.99|32.91|31.11|32.91|31.11|32.79|30.99|0
1643833070000|2022-02-02 20:17:50|32.79|30.99|32.73|30.93|32.79|30.99|32.67|30.87|0
1643833080000|2022-02-02 20:18:00|32.79|30.99|32.67|30.87|32.79|30.99|32.67|30.87|0
1643833090000|2022-02-02 20:18:10|32.7|30.9|33.15|31.35|33.15|31.35|32.7|30.9|0
1643833100000|2022-02-02 20:18:20|33.03|31.23|33.09|31.29|33.09|31.29|33.03|31.23|0
1643833110000|2022-02-02 20:18:30|33.03|31.23|33.09|31.29|33.12|31.32|33.03|31.23|0
1643833120000|2022-02-02 20:18:40|33.15|31.35|32.97|31.17|33.15|31.35|32.97|31.17|0
1643833130000|2022-02-02 20:18:50|33.03|31.23|33.77|31.97|33.77|31.97|33.03|31.23|0
1643833140000|2022-02-02 20:19:00|33.58|31.78|33.77|31.97|33.77|31.97|33.58|31.78|0
1643833150000|2022-02-02 20:19:10|33.95|32.15|33.89|32.09|34.14|32.34|33.89|32.09|0
1643833160000|2022-02-02 20:19:20|34.01|32.21|33.95|32.15|34.01|32.21|33.89|32.09|0
1643833170000|2022-02-02 20:19:30|33.7|31.9|33.83|32.03|33.89|32.09|33.7|31.9|0
1643833180000|2022-02-02 20:19:40|33.89|32.09|33.83|32.03|34.01|32.21|33.83|32.03|0
1643833190000|2022-02-02 20:19:50|33.89|32.09|33.95|32.15|33.95|32.15|33.89|32.09|0
1643833200000|2022-02-02 20:20:00|34.07|32.27|34.01|32.21|34.07|32.27|34.01|32.21|0
1643833210000|2022-02-02 20:20:10|34.2|32.4|34.1|32.3|34.2|32.4|34.04|32.24|0
1643833220000|2022-02-02 20:20:20|34.14|32.34|34.1|32.3|34.17|32.37|34.1|32.3|0
1643833230000|2022-02-02 20:20:30|34.07|32.27|34.01|32.21|34.07|32.27|34.01|32.21|0
1643833240000|2022-02-02 20:20:40|34.07|32.27|34.07|32.27|34.17|32.37|34.07|32.27|0
1643833250000|2022-02-02 20:20:50|34.2|32.4|34.01|32.21|34.2|32.4|34.01|32.21|0
1643833260000|2022-02-02 20:21:00|33.83|32.03|33.95|32.15|34.01|32.21|33.83|32.03|0
1643833270000|2022-02-02 20:21:10|34.01|32.21|33.89|32.09|34.01|32.21|33.89|32.09|0
1643833280000|2022-02-02 20:21:20|33.76|31.96|33.46|31.66|33.76|31.96|33.46|31.66|0
1643833290000|2022-02-02 20:21:30|33.4|31.6|33.7|31.9|33.7|31.9|33.4|31.6|0
1643833300000|2022-02-02 20:21:40|33.76|31.96|33.7|31.9|33.76|31.96|33.7|31.9|0
1643833310000|2022-02-02 20:21:50|33.58|31.78|33.7|31.9|33.7|31.9|33.58|31.78|0
1643833320000|2022-02-02 20:22:00|33.64|31.84|33.95|32.15|33.95|32.15|33.64|31.84|0
1643833330000|2022-02-02 20:22:10|33.7|31.9|33.21|31.41|33.7|31.9|33.21|31.41|0
1643833340000|2022-02-02 20:22:20|33.15|31.35|33.21|31.41|33.21|31.41|33.09|31.29|0
1643833350000|2022-02-02 20:22:30|33.3|31.5|33.33|31.53|33.33|31.53|33.21|31.41|0
1643833360000|2022-02-02 20:22:40|33.4|31.6|33.33|31.53|33.4|31.6|33.33|31.53|0
1643833370000|2022-02-02 20:22:50|33.4|31.6|33.49|31.69|33.52|31.72|33.4|31.6|0
1643833380000|2022-02-02 20:23:00|33.52|31.72|33.61|31.81|33.61|31.81|33.52|31.72|0
1643833390000|2022-02-02 20:23:10|33.52|31.72|33.27|31.47|33.52|31.72|33.27|31.47|0
1643833400000|2022-02-02 20:23:20|33.21|31.41|33.39|31.59|33.39|31.59|33.21|31.41|0
1643833410000|2022-02-02 20:23:30|33.33|31.53|33.46|31.66|33.46|31.66|33.33|31.53|0
1643833420000|2022-02-02 20:23:40|33.39|31.59|33.39|31.59|33.46|31.66|33.39|31.59|0
1643833430000|2022-02-02 20:23:50|33.46|31.66|33.39|31.59|33.46|31.66|33.39|31.59|0
1643833440000|2022-02-02 20:24:00|33.36|31.56|33.3|31.5|33.39|31.59|33.21|31.41|0
1643833450000|2022-02-02 20:24:10|33.27|31.47|33.21|31.41|33.27|31.47|33.21|31.41|0
1643833460000|2022-02-02 20:24:20|33.27|31.47|33.15|31.35|33.27|31.47|33.15|31.35|0
1643833470000|2022-02-02 20:24:30|33.06|31.26|33.24|31.44|33.33|31.53|33.06|31.26|0
1643833480000|2022-02-02 20:24:40|33.21|31.41|33.33|31.53|33.33|31.53|33.21|31.41|0
1643833490000|2022-02-02 20:24:50|33.39|31.59|33.33|31.53|33.39|31.59|33.33|31.53|0
1643833500000|2022-02-02 20:25:00|33.36|31.56|33.58|31.78|33.58|31.78|33.36|31.56|0
1643833510000|2022-02-02 20:25:10|33.48|31.68|33.64|31.84|33.64|31.84|33.36|31.56|0
1643833520000|2022-02-02 20:25:20|33.7|31.9|33.76|31.96|33.76|31.96|33.7|31.9|0
1643833530000|2022-02-02 20:25:30|33.64|31.84|33.7|31.9|33.76|31.96|33.64|31.84|0
1643833540000|2022-02-02 20:25:40|33.76|31.96|33.95|32.15|33.95|32.15|33.7|31.9|0
1643833550000|2022-02-02 20:25:50|34.01|32.21|33.98|32.18|34.01|32.21|33.88|32.08|0
1643833560000|2022-02-02 20:26:00|33.88|32.08|33.7|31.9|33.88|32.08|33.64|31.84|0
1643833570000|2022-02-02 20:26:10|33.82|32.02|33.64|31.84|33.82|32.02|33.64|31.84|0
1643833580000|2022-02-02 20:26:20|33.58|31.78|33.82|32.02|33.82|32.02|33.58|31.78|0
1643833590000|2022-02-02 20:26:30|33.76|31.96|33.82|32.02|33.82|32.02|33.76|31.96|0
1643833600000|2022-02-02 20:26:40|33.79|31.99|33.76|31.96|33.79|31.99|33.76|31.96|0
1643833610000|2022-02-02 20:26:50|33.7|31.9|33.7|31.9|33.79|31.99|33.7|31.9|0
1643833620000|2022-02-02 20:27:00|33.67|31.87|33.76|31.96|33.76|31.96|33.58|31.78|0
1643833630000|2022-02-02 20:27:10|33.7|31.9|33.82|32.02|33.82|32.02|33.7|31.9|0
1643833640000|2022-02-02 20:27:20|33.95|32.15|34.01|32.21|34.01|32.21|33.95|32.15|0
1643833650000|2022-02-02 20:27:30|34.07|32.27|33.58|31.78|34.07|32.27|33.58|31.78|0
1643833660000|2022-02-02 20:27:40|33.64|31.84|33.33|31.53|33.64|31.84|33.33|31.53|0
1643833670000|2022-02-02 20:27:50|33.21|31.41|32.69|30.89|33.21|31.41|32.69|30.89|0
1643833680000|2022-02-02 20:28:00|32.91|31.11|32.28|30.48|32.91|31.11|32.28|30.48|0
1643833690000|2022-02-02 20:28:10|32.31|30.51|32.28|30.48|32.37|30.57|32.25|30.45|0
1643833700000|2022-02-02 20:28:20|32.25|30.45|32.25|30.45|32.45|30.65|32.25|30.45|0
1643833710000|2022-02-02 20:28:30|32.01|30.21|31.89|30.09|32.01|30.21|31.89|30.09|0
1643833720000|2022-02-02 20:28:40|31.95|30.15|32.01|30.21|32.01|30.21|31.95|30.15|0
1643833730000|2022-02-02 20:28:50|32.31|30.51|32.19|30.39|32.31|30.51|32.01|30.21|0
1643833740000|2022-02-02 20:29:00|32.13|30.33|32.43|30.63|32.43|30.63|32.13|30.33|0
1643833750000|2022-02-02 20:29:10|32.37|30.57|32.07|30.27|32.37|30.57|32.07|30.27|0
1643833760000|2022-02-02 20:29:20|32.01|30.21|32.04|30.24|32.07|30.27|31.89|30.09|0
1643833770000|2022-02-02 20:29:30|32.07|30.27|32.19|30.39|32.19|30.39|32.07|30.27|0
1643833780000|2022-02-02 20:29:40|32.28|30.48|32.43|30.63|32.54|30.74|32.28|30.48|0
1643833790000|2022-02-02 20:29:50|32.54|30.74|32.66|30.86|32.66|30.86|32.54|30.74|0
1643833800000|2022-02-02 20:30:00|32.72|30.92|32.72|30.92|32.72|30.92|32.66|30.86|0
1643833810000|2022-02-02 20:30:10|32.66|30.86|32.6|30.8|32.72|30.92|32.6|30.8|0
1643833820000|2022-02-02 20:30:20|32.72|30.92|32.6|30.8|32.72|30.92|32.6|30.8|0
1643833830000|2022-02-02 20:30:30|32.66|30.86|32.6|30.8|32.66|30.86|32.54|30.74|0
1643833840000|2022-02-02 20:30:40|32.54|30.74|32.42|30.62|32.54|30.74|32.39|30.59|0
1643833850000|2022-02-02 20:30:50|32.37|30.57|32.36|30.56|32.42|30.62|32.36|30.56|0
1643833860000|2022-02-02 20:31:00|32.42|30.62|32.6|30.8|32.6|30.8|32.42|30.62|0
1643833870000|2022-02-02 20:31:10|32.72|30.92|32.72|30.92|32.72|30.92|32.66|30.86|0
1643833880000|2022-02-02 20:31:20|32.69|30.89|32.66|30.86|32.97|31.17|32.66|30.86|0
1643833890000|2022-02-02 20:31:30|32.78|30.98|32.84|31.04|32.9|31.1|32.78|30.98|0
1643833900000|2022-02-02 20:31:40|32.75|30.95|32.69|30.89|32.75|30.95|32.66|30.86|0
1643833910000|2022-02-02 20:31:50|32.66|30.86|32.78|30.98|32.78|30.98|32.66|30.86|0
1643833920000|2022-02-02 20:32:00|32.84|31.04|32.9|31.1|32.93|31.13|32.84|31.04|0
1643833930000|2022-02-02 20:32:10|33.03|31.23|32.72|30.92|33.03|31.23|32.72|30.92|0
1643833940000|2022-02-02 20:32:20|32.6|30.8|32.78|30.98|32.78|30.98|32.6|30.8|0
1643833950000|2022-02-02 20:32:30|32.84|31.04|32.75|30.95|32.84|31.04|32.72|30.92|0
1643833960000|2022-02-02 20:32:40|32.69|30.89|32.6|30.8|32.69|30.89|32.54|30.74|0
1643833970000|2022-02-02 20:32:50|32.54|30.74|32.54|30.74|32.57|30.77|32.51|30.71|0
1643833980000|2022-02-02 20:33:00|32.27|30.47|32.24|30.44|32.27|30.47|32.04|30.24|0
1643833990000|2022-02-02 20:33:10|32.07|30.27|32.15|30.35|32.15|30.35|32.07|30.27|0
1643834000000|2022-02-02 20:33:20|32.19|30.39|32.66|30.86|32.66|30.86|32.19|30.39|0
1643834010000|2022-02-02 20:33:30|32.6|30.8|32.6|30.8|32.69|30.89|32.54|30.74|0
1643834020000|2022-02-02 20:33:40|32.57|30.77|32.66|30.86|32.78|30.98|32.57|30.77|0
1643834030000|2022-02-02 20:33:50|32.78|30.98|32.96|31.16|33.02|31.22|32.78|30.98|0
1643834040000|2022-02-02 20:34:00|33.02|31.22|33.15|31.35|33.15|31.35|33.02|31.22|0
1643834050000|2022-02-02 20:34:10|33.08|31.28|32.78|30.98|33.08|31.28|32.78|30.98|0
1643834060000|2022-02-02 20:34:20|32.84|31.04|32.93|31.13|32.96|31.16|32.84|31.04|0
1643834070000|2022-02-02 20:34:30|33.21|31.41|33.14|31.34|33.21|31.41|33.14|31.34|0
1643834080000|2022-02-02 20:34:40|33.21|31.41|33.21|31.41|33.33|31.53|33.21|31.41|0
1643834090000|2022-02-02 20:34:50|33.27|31.47|33.45|31.65|33.45|31.65|33.27|31.47|0
1643834100000|2022-02-02 20:35:00|33.51|31.71|33.57|31.77|33.57|31.77|33.51|31.71|0
1643834110000|2022-02-02 20:35:10|33.63|31.83|33.76|31.96|33.76|31.96|33.63|31.83|0
1643834120000|2022-02-02 20:35:20|33.54|31.74|33.45|31.65|33.54|31.74|33.42|31.62|0
1643834130000|2022-02-02 20:35:30|33.33|31.53|33.21|31.41|33.33|31.53|33.21|31.41|0
1643834140000|2022-02-02 20:35:40|32.9|31.1|32.6|30.8|32.9|31.1|32.6|30.8|0
1643834150000|2022-02-02 20:35:50|32.84|31.04|32.87|31.07|32.9|31.1|32.84|31.04|0
1643834160000|2022-02-02 20:36:00|32.84|31.04|32.24|30.44|32.84|31.04|32.24|30.44|0
1643834170000|2022-02-02 20:36:10|32.27|30.47|32.42|30.62|32.42|30.62|32.27|30.47|0
1643834180000|2022-02-02 20:36:20|32.63|30.83|32.48|30.68|32.63|30.83|32.3|30.5|0
1643834190000|2022-02-02 20:36:30|32.57|30.77|32.72|30.92|32.72|30.92|32.57|30.77|0
1643834200000|2022-02-02 20:36:40|32.84|31.04|32.78|30.98|32.84|31.04|32.75|30.95|0
1643834210000|2022-02-02 20:36:50|32.93|31.13|32.9|31.1|32.93|31.13|32.9|31.1|0
1643834220000|2022-02-02 20:37:00|33.08|31.28|33.33|31.53|33.33|31.53|33.08|31.28|0
1643834230000|2022-02-02 20:37:10|33.39|31.59|33.27|31.47|33.45|31.65|33.27|31.47|0
1643834240000|2022-02-02 20:37:20|33.45|31.65|33.39|31.59|33.45|31.65|33.39|31.59|0
1643834250000|2022-02-02 20:37:30|33.51|31.71|33.45|31.65|33.57|31.77|33.45|31.65|0
1643834260000|2022-02-02 20:37:40|33.51|31.71|33.45|31.65|33.51|31.71|33.45|31.65|0
1643834270000|2022-02-02 20:37:50|33.23|31.43|33.08|31.28|33.23|31.43|33.08|31.28|0
1643834280000|2022-02-02 20:38:00|33.2|31.4|33.57|31.77|33.57|31.77|33.2|31.4|0
1643834290000|2022-02-02 20:38:10|33.51|31.71|33.33|31.53|33.51|31.71|33.29|31.49|0
1643834300000|2022-02-02 20:38:20|33.26|31.46|33.14|31.34|33.33|31.53|33.14|31.34|0
1643834310000|2022-02-02 20:38:30|33.02|31.22|32.96|31.16|33.08|31.28|32.96|31.16|0
1643834320000|2022-02-02 20:38:40|32.75|30.95|32.72|30.92|32.78|30.98|32.72|30.92|0
1643834330000|2022-02-02 20:38:50|32.84|31.04|32.84|31.04|32.87|31.07|32.84|31.04|0
1643834340000|2022-02-02 20:39:00|32.9|31.1|32.6|30.8|32.96|31.16|32.6|30.8|0
1643834350000|2022-02-02 20:39:10|32.42|30.62|32.42|30.62|32.51|30.71|32.42|30.62|0
1643834360000|2022-02-02 20:39:20|32.24|30.44|32.33|30.53|32.33|30.53|32.24|30.44|0
1643834370000|2022-02-02 20:39:30|32.3|30.5|32.48|30.68|32.48|30.68|32.27|30.47|0
1643834380000|2022-02-02 20:39:40|32.42|30.62|32.72|30.92|32.72|30.92|32.42|30.62|0
1643834390000|2022-02-02 20:39:50|32.6|30.8|32.6|30.8|32.63|30.83|32.54|30.74|0
1643834400000|2022-02-02 20:40:00|32.72|30.92|32.87|31.07|32.96|31.16|32.69|30.89|0
1643834410000|2022-02-02 20:40:10|32.72|30.92|32.96|31.16|33.02|31.22|32.72|30.92|0
1643834420000|2022-02-02 20:40:20|32.99|31.19|33.02|31.22|33.02|31.22|32.96|31.16|0
1643834430000|2022-02-02 20:40:30|32.96|31.16|33.02|31.22|33.08|31.28|32.96|31.16|0
1643834440000|2022-02-02 20:40:40|33.08|31.28|33.11|31.31|33.11|31.31|33.05|31.25|0
1643834450000|2022-02-02 20:40:50|33.02|31.22|32.96|31.16|33.05|31.25|32.96|31.16|0
1643834460000|2022-02-02 20:41:00|32.99|31.19|33.38|31.58|33.38|31.58|32.99|31.19|0
1643834470000|2022-02-02 20:41:10|33.32|31.52|33.08|31.28|33.32|31.52|33.08|31.28|0
1643834480000|2022-02-02 20:41:20|33.02|31.22|32.84|31.04|33.02|31.22|32.84|31.04|0
1643834490000|2022-02-02 20:41:30|32.72|30.92|32.66|30.86|32.72|30.92|32.6|30.8|0
1643834500000|2022-02-02 20:41:40|32.6|30.8|32.84|31.04|32.96|31.16|32.6|30.8|0
1643834510000|2022-02-02 20:41:50|32.81|31.01|32.81|31.01|32.81|31.01|32.72|30.92|0
1643834520000|2022-02-02 20:42:00|32.9|31.1|32.96|31.16|32.96|31.16|32.9|31.1|0
1643834530000|2022-02-02 20:42:10|33.02|31.22|32.99|31.19|33.02|31.22|32.9|31.1|0
1643834540000|2022-02-02 20:42:20|32.96|31.16|32.54|30.74|32.96|31.16|32.54|30.74|0
1643834550000|2022-02-02 20:42:30|32.42|30.62|32.78|30.98|32.78|30.98|32.42|30.62|0
1643834560000|2022-02-02 20:42:40|32.9|31.1|33.17|31.37|33.17|31.37|32.87|31.07|0
1643834570000|2022-02-02 20:42:50|32.84|31.04|32.75|30.95|32.84|31.04|32.75|30.95|0
1643834580000|2022-02-02 20:43:00|32.84|31.04|33.08|31.28|33.08|31.28|32.84|31.04|0
1643834590000|2022-02-02 20:43:10|32.96|31.16|32.99|31.19|32.99|31.19|32.84|31.04|0
1643834600000|2022-02-02 20:43:20|33.02|31.22|32.96|31.16|33.02|31.22|32.96|31.16|0
1643834610000|2022-02-02 20:43:30|32.9|31.1|32.84|31.04|32.9|31.1|32.84|31.04|0
1643834620000|2022-02-02 20:43:40|32.9|31.1|32.96|31.16|32.96|31.16|32.9|31.1|0
1643834630000|2022-02-02 20:43:50|33.02|31.22|32.96|31.16|33.02|31.22|32.96|31.16|0
1643834640000|2022-02-02 20:44:00|32.6|30.8|32.87|31.07|32.87|31.07|32.6|30.8|0
1643834650000|2022-02-02 20:44:10|32.75|30.95|32.72|30.92|32.78|30.98|32.66|30.86|0
1643834660000|2022-02-02 20:44:20|33.02|31.22|33.2|31.4|33.2|31.4|32.96|31.16|0
1643834670000|2022-02-02 20:44:30|33.08|31.28|32.96|31.16|33.26|31.46|32.96|31.16|0
1643834680000|2022-02-02 20:44:40|33.02|31.22|33.14|31.34|33.14|31.34|33.02|31.22|0
1643834690000|2022-02-02 20:44:50|33.2|31.4|33.44|31.64|33.44|31.64|33.11|31.31|0
1643834700000|2022-02-02 20:45:00|33.35|31.55|33.57|31.77|33.57|31.77|33.29|31.49|0
1643834710000|2022-02-02 20:45:10|33.81|32.01|33.44|31.64|33.81|32.01|33.44|31.64|0
1643834720000|2022-02-02 20:45:20|33.57|31.77|33.26|31.46|33.57|31.77|33.26|31.46|0
1643834730000|2022-02-02 20:45:30|33.08|31.28|33.08|31.28|33.14|31.34|33.08|31.28|0
1643834740000|2022-02-02 20:45:40|33.2|31.4|33.08|31.28|33.26|31.46|33.08|31.28|0
1643834750000|2022-02-02 20:45:50|33.11|31.31|33.02|31.22|33.11|31.31|33.02|31.22|0
1643834760000|2022-02-02 20:46:00|33.14|31.34|33.69|31.89|33.69|31.89|33.14|31.34|0
1643834770000|2022-02-02 20:46:10|33.26|31.46|33.32|31.52|33.5|31.7|33.23|31.43|0
1643834780000|2022-02-02 20:46:20|33.44|31.64|33.44|31.64|33.59|31.79|33.44|31.64|0
1643834790000|2022-02-02 20:46:30|33.41|31.61|33.44|31.64|33.44|31.64|33.41|31.61|0
1643834800000|2022-02-02 20:46:40|33.5|31.7|33.47|31.67|33.57|31.77|33.44|31.64|0
1643834810000|2022-02-02 20:46:50|33.56|31.76|33.5|31.7|33.56|31.76|33.47|31.67|0
1643834820000|2022-02-02 20:47:00|33.47|31.67|33.5|31.7|33.5|31.7|33.41|31.61|0
1643834830000|2022-02-02 20:47:10|33.44|31.64|33.56|31.76|33.63|31.83|33.44|31.64|0
1643834840000|2022-02-02 20:47:20|33.63|31.83|33.75|31.95|33.75|31.95|33.38|31.58|0
1643834850000|2022-02-02 20:47:30|33.69|31.89|33.59|31.79|33.69|31.89|33.47|31.67|0
1643834860000|2022-02-02 20:47:40|33.56|31.76|33.72|31.92|33.75|31.95|33.56|31.76|0
1643834870000|2022-02-02 20:47:50|33.75|31.95|33.75|31.95|33.75|31.95|33.75|31.95|0
1643834880000|2022-02-02 20:48:00|33.78|31.98|33.93|32.13|34|32.2|33.78|31.98|0
1643834890000|2022-02-02 20:48:10|34|32.2|33.69|31.89|34|32.2|33.69|31.89|0
1643834900000|2022-02-02 20:48:20|33.81|32.01|33.69|31.89|33.87|32.07|33.56|31.76|0
1643834910000|2022-02-02 20:48:30|33.56|31.76|33.75|31.95|33.75|31.95|33.56|31.76|0
1643834920000|2022-02-02 20:48:40|33.81|32.01|33.75|31.95|33.81|32.01|33.72|31.92|0
1643834930000|2022-02-02 20:48:50|33.81|32.01|33.93|32.13|33.93|32.13|33.81|32.01|0
1643834940000|2022-02-02 20:49:00|34.12|32.32|34.12|32.32|34.12|32.32|34.09|32.29|0
1643834950000|2022-02-02 20:49:10|34.06|32.26|33.75|31.95|34.06|32.26|33.75|31.95|0
1643834960000|2022-02-02 20:49:20|33.47|31.67|33.56|31.76|33.69|31.89|33.47|31.67|0
1643834970000|2022-02-02 20:49:30|33.44|31.64|33.32|31.52|33.44|31.64|33.26|31.46|0
1643834980000|2022-02-02 20:49:40|33.26|31.46|33.47|31.67|33.47|31.67|33.2|31.4|0
1643834990000|2022-02-02 20:49:50|33.26|31.46|33.75|31.95|33.75|31.95|33.26|31.46|0
1643835000000|2022-02-02 20:50:00|33.81|32.01|33.14|31.34|33.81|32.01|32.77|30.97|0
1643835010000|2022-02-02 20:50:10|33.47|31.67|33.26|31.46|33.47|31.67|33.14|31.34|0
1643835020000|2022-02-02 20:50:20|33.32|31.52|33.5|31.7|33.5|31.7|33.32|31.52|0
1643835030000|2022-02-02 20:50:30|33.47|31.67|33.26|31.46|33.47|31.67|33.26|31.46|0
1643835040000|2022-02-02 20:50:40|33.44|31.64|33.16|31.36|33.44|31.64|33.16|31.36|0
1643835050000|2022-02-02 20:50:50|33.1|31.3|33.56|31.76|33.56|31.76|33.1|31.3|0
1643835060000|2022-02-02 20:51:00|33.62|31.82|33.38|31.58|33.62|31.82|33.38|31.58|0
1643835070000|2022-02-02 20:51:10|33.44|31.64|33.38|31.58|33.5|31.7|33.38|31.58|0
1643835080000|2022-02-02 20:51:20|33.53|31.73|33.44|31.64|33.53|31.73|33.44|31.64|0
1643835090000|2022-02-02 20:51:30|33.32|31.52|33.14|31.34|33.32|31.52|33.14|31.34|0
1643835100000|2022-02-02 20:51:40|32.83|31.03|32.77|30.97|32.83|31.03|32.71|30.91|0
1643835110000|2022-02-02 20:51:50|32.59|30.79|32.68|30.88|32.71|30.91|32.53|30.73|0
1643835120000|2022-02-02 20:52:00|32.65|30.85|32.35|30.55|32.65|30.85|32.35|30.55|0
1643835130000|2022-02-02 20:52:10|32.47|30.67|32.12|30.32|32.47|30.67|32.06|30.26|0
1643835140000|2022-02-02 20:52:20|32.17|30.37|32.08|30.28|32.29|30.49|32.08|30.28|0
1643835150000|2022-02-02 20:52:30|31.7|29.9|31.82|30.02|31.94|30.14|31.7|29.9|0
1643835160000|2022-02-02 20:52:40|31.76|29.96|31.82|30.02|31.82|30.02|31.76|29.96|0
1643835170000|2022-02-02 20:52:50|31.7|29.9|31.64|29.84|31.82|30.02|31.64|29.84|0
1643835180000|2022-02-02 20:53:00|31.76|29.96|31.47|29.67|31.76|29.96|31.47|29.67|0
1643835190000|2022-02-02 20:53:10|31.64|29.84|32.17|30.37|32.17|30.37|31.64|29.84|0
1643835200000|2022-02-02 20:53:20|32.06|30.26|31.94|30.14|32.06|30.26|31.94|30.14|0
1643835210000|2022-02-02 20:53:30|32|30.2|32.17|30.37|32.17|30.37|31.94|30.14|0
1643835220000|2022-02-02 20:53:40|32.06|30.26|32.06|30.26|32.11|30.31|31.94|30.14|0
1643835230000|2022-02-02 20:53:50|32.11|30.31|32.17|30.37|32.17|30.37|32.11|30.31|0
1643835240000|2022-02-02 20:54:00|32.29|30.49|32.29|30.49|32.29|30.49|32.29|30.49|0
1643835250000|2022-02-02 20:54:10|32.08|30.28|32.14|30.34|32.14|30.34|32|30.2|0
1643835260000|2022-02-02 20:54:20|32.11|30.31|32.17|30.37|32.17|30.37|32.11|30.31|0
1643835270000|2022-02-02 20:54:30|32.05|30.25|31.94|30.14|32.08|30.28|31.94|30.14|0
1643835280000|2022-02-02 20:54:40|31.82|30.02|32.65|30.85|32.86|31.06|31.82|30.02|0
1643835290000|2022-02-02 20:54:50|32.53|30.73|33.38|31.58|33.38|31.58|32.53|30.73|0
1643835300000|2022-02-02 20:55:00|33.32|31.52|33.38|31.58|33.38|31.58|33.25|31.45|0
1643835310000|2022-02-02 20:55:10|33.1|31.3|33.5|31.7|33.5|31.7|33.1|31.3|0
1643835320000|2022-02-02 20:55:20|33.44|31.64|33.62|31.82|33.62|31.82|33.44|31.64|0
1643835330000|2022-02-02 20:55:30|33.87|32.07|33.81|32.01|33.87|32.07|33.81|32.01|0
1643835340000|2022-02-02 20:55:40|34.12|32.32|33.93|32.13|34.12|32.32|33.93|32.13|0
1643835350000|2022-02-02 20:55:50|33.99|32.19|34.11|32.31|34.11|32.31|33.93|32.13|0
1643835360000|2022-02-02 20:56:00|34.05|32.25|34.36|32.56|34.36|32.56|34.05|32.25|0
1643835370000|2022-02-02 20:56:10|34.3|32.5|34.36|32.56|34.36|32.56|34.3|32.5|0
1643835380000|2022-02-02 20:56:20|34.24|32.44|34.05|32.25|34.33|32.53|34.05|32.25|0
1643835390000|2022-02-02 20:56:30|34.18|32.38|33.93|32.13|34.24|32.44|33.93|32.13|0
1643835400000|2022-02-02 20:56:40|33.99|32.19|33.99|32.19|34.05|32.25|33.96|32.16|0
1643835410000|2022-02-02 20:56:50|33.87|32.07|33.5|31.7|33.87|32.07|33.5|31.7|0
1643835420000|2022-02-02 20:57:00|33.56|31.76|33.01|31.21|33.56|31.76|33.01|31.21|0
1643835430000|2022-02-02 20:57:10|32.95|31.15|33.5|31.7|33.5|31.7|32.95|31.15|0
1643835440000|2022-02-02 20:57:20|33.38|31.58|33.44|31.64|33.56|31.76|33.25|31.45|0
1643835450000|2022-02-02 20:57:30|33.25|31.45|33.13|31.33|33.25|31.45|33.13|31.33|0
1643835460000|2022-02-02 20:57:40|33.07|31.27|33.01|31.21|33.25|31.45|33.01|31.21|0
1643835470000|2022-02-02 20:57:50|33.19|31.39|33.07|31.27|33.25|31.45|33.07|31.27|0
1643835480000|2022-02-02 20:58:00|33.19|31.39|32.59|30.79|33.19|31.39|32.59|30.79|0
1643835490000|2022-02-02 20:58:10|32.8|31|32.89|31.09|32.95|31.15|32.8|31|0
1643835500000|2022-02-02 20:58:20|32.71|30.91|32.71|30.91|32.74|30.94|32.71|30.91|0
1643835510000|2022-02-02 20:58:30|32.65|30.85|32.53|30.73|32.65|30.85|32.53|30.73|0
1643835520000|2022-02-02 20:58:40|32.65|30.85|32.83|31.03|32.89|31.09|32.65|30.85|0
1643835530000|2022-02-02 20:58:50|32.71|30.91|32.53|30.73|32.77|30.97|32.47|30.67|0
1643835540000|2022-02-02 20:59:00|32.71|30.91|32.95|31.15|32.95|31.15|32.65|30.85|0
1643835550000|2022-02-02 20:59:10|32.41|30.61|32.71|30.91|32.71|30.91|32.23|30.43|0
1643835560000|2022-02-02 20:59:20|32.35|30.55|32.77|30.97|32.77|30.97|32.35|30.55|0
1643835570000|2022-02-02 20:59:30|32.71|30.91|32.47|30.67|32.71|30.91|32.47|30.67|0
1643835580000|2022-02-02 20:59:40|32.5|30.7|32.41|30.61|32.59|30.79|32.35|30.55|0
1643835590000|2022-02-02 20:59:50|32.35|30.55|32.23|30.43|32.35|30.55|32.11|30.31|0
1643835600000|2022-02-02 21:00:00|32.11|30.31|32.05|30.25|32.11|30.31|32.05|30.25|0
1643835610000|2022-02-02 21:00:10|32.17|30.37|32.53|30.73|32.53|30.73|32.11|30.31|0
1643835620000|2022-02-02 21:00:20|32.65|30.85|32.47|30.67|32.89|31.09|32.47|30.67|0
1643835630000|2022-02-02 21:00:30|32.41|30.61|32.23|30.43|32.41|30.61|32.23|30.43|0
1643835640000|2022-02-02 21:00:40|32.05|30.25|32.17|30.37|32.23|30.43|32.05|30.25|0
1643835650000|2022-02-02 21:00:50|32.32|30.52|32.35|30.55|32.35|30.55|32.29|30.49|0
1643835660000|2022-02-02 21:01:00|32.41|30.61|32.29|30.49|32.47|30.67|32.29|30.49|0
1643835670000|2022-02-02 21:01:10|32.23|30.43|32.17|30.37|32.29|30.49|32.17|30.37|0
1643835680000|2022-02-02 21:01:20|31.99|30.19|32.14|30.34|32.14|30.34|31.99|30.19|0
1643835690000|2022-02-02 21:01:30|31.87|30.07|31.84|30.04|31.93|30.13|31.84|30.04|0
1643835700000|2022-02-02 21:01:40|31.76|29.96|31.76|29.96|31.76|29.96|31.7|29.9|0
1643835710000|2022-02-02 21:01:50|31.73|29.93|31.7|29.9|31.76|29.96|31.7|29.9|0
1643835720000|2022-02-02 21:02:00|31.76|29.96|31.7|29.9|31.76|29.96|31.7|29.9|0
1643835730000|2022-02-02 21:02:10|31.64|29.84|31.61|29.81|31.64|29.84|31.58|29.78|0
1643835740000|2022-02-02 21:02:20|31.64|29.84|31.67|29.87|31.67|29.87|31.64|29.84|0
1643835750000|2022-02-02 21:02:30|31.7|29.9|31.7|29.9|31.76|29.96|31.7|29.9|0
1643835760000|2022-02-02 21:02:40|31.76|29.96|31.76|29.96|31.76|29.96|31.76|29.96|0
1643835770000|2022-02-02 21:02:50|31.7|29.9|31.76|29.96|31.76|29.96|31.7|29.9|0
1643835780000|2022-02-02 21:03:00|31.87|30.07|31.7|29.9|31.99|30.19|31.7|29.9|0
1643835790000|2022-02-02 21:03:10|31.75|29.95|31.7|29.9|31.75|29.95|31.64|29.84|0
1643835800000|2022-02-02 21:03:20|31.72|29.92|31.75|29.95|31.81|30.01|31.72|29.92|0
1643835810000|2022-02-02 21:03:30|31.93|30.13|31.81|30.01|31.93|30.13|31.81|30.01|0
1643835820000|2022-02-02 21:03:40|31.75|29.95|31.75|29.95|31.75|29.95|31.7|29.9|0
1643835830000|2022-02-02 21:03:50|31.81|30.01|31.81|30.01|31.81|30.01|31.81|30.01|0
1643835840000|2022-02-02 21:04:00|31.87|30.07|31.81|30.01|31.87|30.07|31.81|30.01|0
1643835850000|2022-02-02 21:04:10|31.7|29.9|31.46|29.66|31.7|29.9|31.35|29.55|0
1643835860000|2022-02-02 21:04:20|31.35|29.55|31.4|29.6|31.46|29.66|31.35|29.55|0
1643835870000|2022-02-02 21:04:30|31.46|29.66|31.4|29.6|31.46|29.66|31.4|29.6|0
1643835880000|2022-02-02 21:04:40|31.34|29.54|31.34|29.54|31.4|29.6|31.34|29.54|0
1643835890000|2022-02-02 21:04:50|31.46|29.66|31.29|29.49|31.46|29.66|31.17|29.37|0
1643835900000|2022-02-02 21:05:00|31.34|29.54|30.48|28.68|31.46|29.66|30.48|28.68|0
1643835910000|2022-02-02 21:05:10|30.08|28.28|29.53|27.73|30.08|28.28|29.53|27.73|0
1643835920000|2022-02-02 21:05:20|29.36|27.56|29.75|27.95|29.75|27.95|29.36|27.56|0
1643835930000|2022-02-02 21:05:30|29.55|27.75|29.08|27.28|29.55|27.75|28.97|27.17|0
1643835940000|2022-02-02 21:05:40|29.3|27.5|28.76|26.96|29.3|27.5|28.76|26.96|0
1643835950000|2022-02-02 21:05:50|28.78|26.98|28.11|26.31|28.78|26.98|28.11|26.31|0
1643835960000|2022-02-02 21:06:00|27.92|26.12|27.52|25.72|27.92|26.12|27.52|25.72|0
1643835970000|2022-02-02 21:06:10|27.74|25.94|28|26.2|28|26.2|27.74|25.94|0
1643835980000|2022-02-02 21:06:20|28.38|26.58|28.44|26.64|28.44|26.64|28.28|26.48|0
1643835990000|2022-02-02 21:06:30|28.22|26.42|27.88|26.08|28.22|26.42|27.88|26.08|0
1643836000000|2022-02-02 21:06:40|28.2|26.4|29.24|27.44|29.24|27.44|28.2|26.4|0
1643836010000|2022-02-02 21:06:50|29.38|27.58|29.14|27.34|29.38|27.58|29.14|27.34|0
1643836020000|2022-02-02 21:07:00|29.16|27.36|28.78|26.98|29.16|27.36|28.78|26.98|0
1643836030000|2022-02-02 21:07:10|28.86|27.06|28.95|27.15|28.95|27.15|28.86|27.06|0
1643836040000|2022-02-02 21:07:20|29|27.2|28.6|26.8|29.05|27.25|28.6|26.8|0
1643836050000|2022-02-02 21:07:30|28.68|26.88|28.68|26.88|28.68|26.88|28.57|26.77|0
1643836060000|2022-02-02 21:07:40|28.78|26.98|28.78|26.98|28.78|26.98|28.62|26.82|0
1643836070000|2022-02-02 21:07:50|28.84|27.04|29|27.2|29|27.2|28.84|27.04|0
1643836080000|2022-02-02 21:08:00|28.89|27.09|28.68|26.88|28.89|27.09|28.62|26.82|0
1643836090000|2022-02-02 21:08:10|28.73|26.93|28.41|26.61|28.78|26.98|28.41|26.61|0
1643836100000|2022-02-02 21:08:20|28.52|26.72|28.46|26.66|28.52|26.72|28.46|26.66|0
1643836110000|2022-02-02 21:08:30|28.43|26.63|28.25|26.45|28.43|26.63|28.25|26.45|0
1643836120000|2022-02-02 21:08:40|28.36|26.56|27.93|26.13|28.36|26.56|27.93|26.13|0
1643836130000|2022-02-02 21:08:50|27.98|26.18|27.67|25.87|27.98|26.18|27.67|25.87|0
1643836140000|2022-02-02 21:09:00|27.56|25.76|28.04|26.24|28.09|26.29|27.56|25.76|0
1643836150000|2022-02-02 21:09:10|28.01|26.21|27.67|25.87|28.01|26.21|27.67|25.87|0
1643836160000|2022-02-02 21:09:20|27.59|25.79|27.77|25.97|27.77|25.97|27.56|25.76|0
1643836170000|2022-02-02 21:09:30|27.88|26.08|27.67|25.87|27.88|26.08|27.67|25.87|0
1643836180000|2022-02-02 21:09:40|27.3|25.5|27.72|25.92|27.72|25.92|27.3|25.5|0
1643836190000|2022-02-02 21:09:50|27.67|25.87|27.54|25.74|27.67|25.87|27.54|25.74|0
1643836200000|2022-02-02 21:10:00|27|25.2|27|25.2|27.2|25.4|27|25.2|0
1643836210000|2022-02-02 21:10:10|26.94|25.14|26.79|24.99|27|25.2|26.79|24.99|0
1643836220000|2022-02-02 21:10:20|26.59|24.79|26.39|24.59|26.69|24.89|26.39|24.59|0
1643836230000|2022-02-02 21:10:30|26.49|24.69|26.69|24.89|26.69|24.89|26.44|24.64|0
1643836240000|2022-02-02 21:10:40|26.79|24.99|26.94|25.14|26.94|25.14|26.76|24.96|0
1643836250000|2022-02-02 21:10:50|27.05|25.25|26.61|24.81|27.05|25.25|26.61|24.81|0
1643836260000|2022-02-02 21:11:00|26.44|24.64|26.51|24.71|26.51|24.71|26.39|24.59|0
1643836270000|2022-02-02 21:11:10|26.54|24.74|26.44|24.64|26.56|24.76|26.44|24.64|0
1643836280000|2022-02-02 21:11:20|26.34|24.54|26.18|24.38|26.34|24.54|26.18|24.38|0
1643836290000|2022-02-02 21:11:30|26.23|24.43|26.54|24.74|26.54|24.74|26.23|24.43|0
1643836300000|2022-02-02 21:11:40|26.44|24.64|26.39|24.59|26.64|24.84|26.39|24.59|0
1643836310000|2022-02-02 21:11:50|26.31|24.51|26.23|24.43|26.31|24.51|26.16|24.36|0
1643836320000|2022-02-02 21:12:00|26.13|24.33|26.06|24.26|26.18|24.38|26.06|24.26|0
1643836330000|2022-02-02 21:12:10|26.03|24.23|26.16|24.36|26.16|24.36|25.89|24.09|0
1643836340000|2022-02-02 21:12:20|26.08|24.28|25.89|24.09|26.08|24.28|25.89|24.09|0
1643836350000|2022-02-02 21:12:30|25.84|24.04|25.69|23.89|25.84|24.04|25.69|23.89|0
1643836360000|2022-02-02 21:12:40|25.86|24.06|25.98|24.18|26.08|24.28|25.86|24.06|0
1643836370000|2022-02-02 21:12:50|25.69|23.89|25.59|23.79|25.74|23.94|25.59|23.79|0
1643836380000|2022-02-02 21:13:00|25.64|23.84|25.59|23.79|25.64|23.84|25.59|23.79|0
1643836390000|2022-02-02 21:13:10|25.93|24.13|26.06|24.26|26.21|24.41|25.93|24.13|0
1643836400000|2022-02-02 21:13:20|26.01|24.21|26.28|24.48|26.28|24.48|26.01|24.21|0
1643836410000|2022-02-02 21:13:30|26.33|24.53|26.49|24.69|26.49|24.69|26.33|24.53|0
1643836420000|2022-02-02 21:13:40|26.38|24.58|26.46|24.66|26.46|24.66|26.26|24.46|0
1643836430000|2022-02-02 21:13:50|26.49|24.69|26.38|24.58|26.61|24.81|26.38|24.58|0
1643836440000|2022-02-02 21:14:00|26.36|24.56|26.03|24.23|26.36|24.56|25.98|24.18|0
1643836450000|2022-02-02 21:14:10|25.93|24.13|25.79|23.99|25.93|24.13|25.79|23.99|0
1643836460000|2022-02-02 21:14:20|25.76|23.96|26.28|24.48|26.28|24.48|25.76|23.96|0
1643836470000|2022-02-02 21:14:30|26.23|24.43|26.21|24.41|26.41|24.61|26.21|24.41|0
1643836480000|2022-02-02 21:14:40|26.23|24.43|26.13|24.33|26.43|24.63|26.13|24.33|0
1643836490000|2022-02-02 21:14:50|26.01|24.21|26.33|24.53|26.54|24.74|26.01|24.21|0
1643836520000|2022-02-02 21:15:20|26.68|24.48|26.71|24.51|26.71|24.51|26.61|24.41|0
1643836530000|2022-02-02 21:15:30|26.76|24.56|26.58|24.38|26.76|24.56|26.58|24.38|0
1643836540000|2022-02-02 21:15:40|26.56|24.36|26.43|24.23|26.56|24.36|26.43|24.23|0
1643836550000|2022-02-02 21:15:50|26.33|24.13|26.48|24.28|26.53|24.33|26.28|24.08|0
1643836560000|2022-02-02 21:16:00|26.38|24.18|26.89|24.69|26.89|24.69|26.38|24.18|0
1643836570000|2022-02-02 21:16:10|26.99|24.79|27.22|25.02|27.22|25.02|26.99|24.79|0
1643836580000|2022-02-02 21:16:20|27.42|25.22|27.14|24.94|27.42|25.22|27.14|24.94|0
1643836590000|2022-02-02 21:16:30|26.89|24.69|27.17|24.97|27.17|24.97|26.86|24.66|0
1643836600000|2022-02-02 21:16:40|27.09|24.89|27.11|24.91|27.19|24.99|27.09|24.89|0
1643836610000|2022-02-02 21:16:50|27.14|24.94|27.06|24.86|27.14|24.94|26.99|24.79|0
1643836620000|2022-02-02 21:17:00|26.96|24.76|26.91|24.71|26.96|24.76|26.91|24.71|0
1643836630000|2022-02-02 21:17:10|26.94|24.74|26.84|24.64|26.94|24.74|26.81|24.61|0
1643836640000|2022-02-02 21:17:20|26.78|24.58|26.89|24.69|26.99|24.79|26.78|24.58|0
1643836650000|2022-02-02 21:17:30|26.84|24.64|26.61|24.41|26.84|24.64|26.61|24.41|0
1643836660000|2022-02-02 21:17:40|26.53|24.33|26.63|24.43|26.63|24.43|26.53|24.33|0
1643836670000|2022-02-02 21:17:50|26.51|24.31|26.41|24.21|26.51|24.31|26.41|24.21|0
1643836680000|2022-02-02 21:18:00|26.38|24.18|26.13|23.93|26.38|24.18|26.13|23.93|0
1643836690000|2022-02-02 21:18:10|26.28|24.08|26.28|24.08|26.28|24.08|26.13|23.93|0
1643836700000|2022-02-02 21:18:20|26.31|24.11|26.53|24.33|26.53|24.33|26.31|24.11|0
1643836710000|2022-02-02 21:18:30|26.56|24.36|26.41|24.21|26.56|24.36|26.23|24.03|0
1643836720000|2022-02-02 21:18:40|26.36|24.16|26.66|24.46|26.66|24.46|26.36|24.16|0
1643836730000|2022-02-02 21:18:50|26.58|24.38|26.73|24.53|26.73|24.53|26.58|24.38|0
1643836740000|2022-02-02 21:19:00|26.76|24.56|26.63|24.43|26.83|24.63|26.63|24.43|0
1643836750000|2022-02-02 21:19:10|26.56|24.36|26.45|24.25|26.56|24.36|26.45|24.25|0
1643836760000|2022-02-02 21:19:20|26.4|24.2|26.4|24.2|26.4|24.2|26.33|24.13|0
1643836770000|2022-02-02 21:19:30|26.35|24.15|26.28|24.08|26.35|24.15|26.28|24.08|0
1643836780000|2022-02-02 21:19:40|26.2|24|26.23|24.03|26.23|24.03|26.13|23.93|0
1643836790000|2022-02-02 21:19:50|26.28|24.08|26.35|24.15|26.35|24.15|26.28|24.08|0
1643836800000|2022-02-02 21:20:00|26.25|24.05|26.25|24.05|26.28|24.08|26.23|24.03|0
1643836810000|2022-02-02 21:20:10|26.33|24.13|26.28|24.08|26.33|24.13|26.28|24.08|0
1643836820000|2022-02-02 21:20:20|26.08|23.88|25.98|23.78|26.08|23.88|25.98|23.78|0
1643836830000|2022-02-02 21:20:30|26.01|23.81|26.08|23.88|26.08|23.88|25.98|23.78|0
1643836840000|2022-02-02 21:20:40|26.03|23.83|26.03|23.83|26.03|23.83|26.03|23.83|0
1643836850000|2022-02-02 21:20:50|25.98|23.78|26.03|23.83|26.03|23.83|25.98|23.78|0
1643836860000|2022-02-02 21:21:00|25.98|23.78|25.74|23.54|25.98|23.78|25.74|23.54|0
1643836870000|2022-02-02 21:21:10|25.78|23.58|25.69|23.49|25.78|23.58|25.69|23.49|0
1643836880000|2022-02-02 21:21:20|25.78|23.58|25.74|23.54|25.78|23.58|25.74|23.54|0
1643836890000|2022-02-02 21:21:30|25.69|23.49|25.59|23.39|25.74|23.54|25.59|23.39|0
1643836900000|2022-02-02 21:21:40|25.54|23.34|25.49|23.29|25.54|23.34|25.49|23.29|0
1643836910000|2022-02-02 21:21:50|25.51|23.31|25.64|23.44|25.64|23.44|25.51|23.31|0
1643836920000|2022-02-02 21:22:00|25.74|23.54|25.86|23.66|25.88|23.68|25.69|23.49|0
1643836930000|2022-02-02 21:22:10|25.83|23.63|26.18|23.98|26.18|23.98|25.83|23.63|0
1643836940000|2022-02-02 21:22:20|26.2|24|25.93|23.73|26.2|24|25.93|23.73|0
1643836950000|2022-02-02 21:22:30|25.88|23.68|25.81|23.61|25.88|23.68|25.81|23.61|0
1643836960000|2022-02-02 21:22:40|25.96|23.76|25.96|23.76|25.96|23.76|25.93|23.73|0
1643836970000|2022-02-02 21:22:50|25.98|23.78|26.08|23.88|26.08|23.88|25.98|23.78|0
1643836980000|2022-02-02 21:23:00|26.05|23.85|25.78|23.58|26.05|23.85|25.78|23.58|0
1643836990000|2022-02-02 21:23:10|25.73|23.53|25.81|23.61|25.81|23.61|25.69|23.49|0
1643837000000|2022-02-02 21:23:20|25.93|23.73|25.88|23.68|25.93|23.73|25.88|23.68|0
1643837010000|2022-02-02 21:23:30|25.93|23.73|25.88|23.68|25.93|23.73|25.88|23.68|0
1643837020000|2022-02-02 21:23:40|25.91|23.71|25.91|23.71|25.91|23.71|25.91|23.71|0
1643837030000|2022-02-02 21:23:50|25.93|23.73|26.03|23.83|26.08|23.88|25.93|23.73|0
1643837040000|2022-02-02 21:24:00|25.98|23.78|25.98|23.78|26.05|23.85|25.98|23.78|0
1643837050000|2022-02-02 21:24:10|26|23.8|26.03|23.83|26.03|23.83|26|23.8|0
1643837060000|2022-02-02 21:24:20|26|23.8|26.03|23.83|26.03|23.83|25.98|23.78|0
1643837070000|2022-02-02 21:24:30|26.08|23.88|26.08|23.88|26.08|23.88|26.03|23.83|0
1643837080000|2022-02-02 21:24:40|26.1|23.9|26.1|23.9|26.1|23.9|26.1|23.9|0
1643837090000|2022-02-02 21:24:50|26.18|23.98|26.13|23.93|26.18|23.98|26.08|23.88|0
1643837100000|2022-02-02 21:25:00|26.08|23.88|26.08|23.88|26.1|23.9|26.08|23.88|0
1643837110000|2022-02-02 21:25:10|26.18|23.98|26.28|24.08|26.43|24.23|26.18|23.98|0
1643837120000|2022-02-02 21:25:20|26.43|24.23|26.38|24.18|26.5|24.3|26.38|24.18|0
1643837130000|2022-02-02 21:25:30|26.4|24.2|26.48|24.28|26.5|24.3|26.4|24.2|0
1643837140000|2022-02-02 21:25:40|26.5|24.3|26.5|24.3|26.5|24.3|26.5|24.3|0
1643837150000|2022-02-02 21:25:50|26.48|24.28|26.48|24.28|26.53|24.33|26.48|24.28|0
1643837160000|2022-02-02 21:26:00|26.5|24.3|26.48|24.28|26.58|24.38|26.48|24.28|0
1643837170000|2022-02-02 21:26:10|26.23|24.03|26.33|24.13|26.38|24.18|26.23|24.03|0
1643837180000|2022-02-02 21:26:20|26.4|24.2|26.28|24.08|26.4|24.2|26.28|24.08|0
1643837190000|2022-02-02 21:26:30|26.25|24.05|26.33|24.13|26.33|24.13|26.25|24.05|0
1643837200000|2022-02-02 21:26:40|26.28|24.08|26.33|24.13|26.33|24.13|26.23|24.03|0
1643837210000|2022-02-02 21:26:50|26.13|23.93|26.13|23.93|26.13|23.93|26.13|23.93|0
1643837220000|2022-02-02 21:27:00|26.08|23.88|26.03|23.83|26.08|23.88|26.03|23.83|0
1643837230000|2022-02-02 21:27:10|26.05|23.85|26.05|23.85|26.05|23.85|26.05|23.85|0
1643837240000|2022-02-02 21:27:20|26.13|23.93|26.03|23.83|26.13|23.93|26.03|23.83|0
1643837250000|2022-02-02 21:27:30|25.93|23.73|25.93|23.73|25.98|23.78|25.93|23.73|0
1643837260000|2022-02-02 21:27:40|25.98|23.78|25.98|23.78|25.98|23.78|25.98|23.78|0
1643837270000|2022-02-02 21:27:50|26.03|23.83|25.98|23.78|26.03|23.83|25.98|23.78|0
1643837280000|2022-02-02 21:28:00|25.95|23.75|26.45|24.25|26.45|24.25|25.95|23.75|0
1643837290000|2022-02-02 21:28:10|26.4|24.2|26.23|24.03|26.4|24.2|26.2|24|0
1643837300000|2022-02-02 21:28:20|26.18|23.98|26.08|23.88|26.18|23.98|26.08|23.88|0
1643837310000|2022-02-02 21:28:30|26.23|24.03|26.28|24.08|26.28|24.08|26.23|24.03|0
1643837320000|2022-02-02 21:28:40|26.3|24.1|26.33|24.13|26.33|24.13|26.25|24.05|0
1643837330000|2022-02-02 21:28:50|26.23|24.03|26.2|24|26.23|24.03|26.2|24|0
1643837340000|2022-02-02 21:29:00|26.23|24.03|26.08|23.88|26.28|24.08|26.08|23.88|0
1643837350000|2022-02-02 21:29:10|26.03|23.83|26.13|23.93|26.13|23.93|26.03|23.83|0
1643837360000|2022-02-02 21:29:20|26.08|23.88|26.03|23.83|26.08|23.88|26|23.8|0
1643837370000|2022-02-02 21:29:30|25.98|23.78|25.98|23.78|25.98|23.78|25.98|23.78|0
1643837380000|2022-02-02 21:29:40|26.03|23.83|26.23|24.03|26.23|24.03|26.03|23.83|0
1643837390000|2022-02-02 21:29:50|26.33|24.13|26.43|24.23|26.43|24.23|26.33|24.13|0
1643837400000|2022-02-02 21:30:00|26.4|24.2|26.53|24.33|26.53|24.33|26.4|24.2|0
1643837410000|2022-02-02 21:30:10|26.5|24.3|26.58|24.38|26.63|24.43|26.5|24.3|0
1643837420000|2022-02-02 21:30:20|26.68|24.48|26.63|24.43|26.68|24.48|26.53|24.33|0
1643837430000|2022-02-02 21:30:30|26.75|24.55|26.68|24.48|26.78|24.58|26.68|24.48|0
1643837440000|2022-02-02 21:30:40|26.73|24.53|26.83|24.63|26.83|24.63|26.68|24.48|0
1643837450000|2022-02-02 21:30:50|26.85|24.65|26.93|24.73|26.93|24.73|26.85|24.65|0
1643837460000|2022-02-02 21:31:00|26.78|24.58|26.83|24.63|26.83|24.63|26.78|24.58|0
1643837470000|2022-02-02 21:31:10|26.93|24.73|26.93|24.73|26.93|24.73|26.93|24.73|0
1643837480000|2022-02-02 21:31:20|26.95|24.75|26.93|24.73|26.98|24.78|26.93|24.73|0
1643837490000|2022-02-02 21:31:30|26.85|24.65|26.78|24.58|26.98|24.78|26.78|24.58|0
1643837500000|2022-02-02 21:31:40|26.65|24.45|26.52|24.32|26.68|24.48|26.52|24.32|0
1643837510000|2022-02-02 21:31:50|26.4|24.2|26.42|24.22|26.47|24.27|26.4|24.2|0
1643837520000|2022-02-02 21:32:00|26.35|24.15|26.3|24.1|26.4|24.2|26.3|24.1|0
1643837530000|2022-02-02 21:32:10|26.22|24.02|26.2|24|26.22|24.02|26.17|23.97|0
1643837540000|2022-02-02 21:32:20|26.15|23.95|26.35|24.15|26.35|24.15|26.15|23.95|0
1643837550000|2022-02-02 21:32:30|26.4|24.2|26.3|24.1|26.4|24.2|26.3|24.1|0
1643837560000|2022-02-02 21:32:40|26.25|24.05|26.27|24.07|26.3|24.1|26.25|24.05|0
1643837570000|2022-02-02 21:32:50|26.22|24.02|26.27|24.07|26.27|24.07|26.22|24.02|0
1643837580000|2022-02-02 21:33:00|26.25|24.05|26.37|24.17|26.4|24.2|26.25|24.05|0
1643837590000|2022-02-02 21:33:10|26.42|24.22|26.42|24.22|26.45|24.25|26.42|24.22|0
1643837600000|2022-02-02 21:33:20|26.47|24.27|26.47|24.27|26.47|24.27|26.37|24.17|0
1643837610000|2022-02-02 21:33:30|26.62|24.42|26.65|24.45|26.65|24.45|26.57|24.37|0
1643837620000|2022-02-02 21:33:40|26.67|24.47|26.57|24.37|26.67|24.47|26.5|24.3|0
1643837630000|2022-02-02 21:33:50|26.52|24.32|26.57|24.37|26.57|24.37|26.52|24.32|0
1643837640000|2022-02-02 21:34:00|26.52|24.32|26.62|24.42|26.67|24.47|26.52|24.32|0
1643837650000|2022-02-02 21:34:10|26.55|24.35|26.5|24.3|26.55|24.35|26.47|24.27|0
1643837660000|2022-02-02 21:34:20|26.3|24.1|26.37|24.17|26.37|24.17|26.3|24.1|0
1643837670000|2022-02-02 21:34:30|26.42|24.22|26.55|24.35|26.55|24.35|26.42|24.22|0
1643837680000|2022-02-02 21:34:40|26.6|24.4|26.62|24.42|26.62|24.42|26.57|24.37|0
1643837690000|2022-02-02 21:34:50|26.55|24.35|26.52|24.32|26.55|24.35|26.5|24.3|0
1643837700000|2022-02-02 21:35:00|26.57|24.37|26.52|24.32|26.57|24.37|26.52|24.32|0
1643837710000|2022-02-02 21:35:10|26.57|24.37|26.5|24.3|26.57|24.37|26.5|24.3|0
1643837720000|2022-02-02 21:35:20|26.52|24.32|26.72|24.52|26.72|24.52|26.52|24.32|0
1643837730000|2022-02-02 21:35:30|26.83|24.63|26.72|24.52|26.88|24.68|26.72|24.52|0
1643837740000|2022-02-02 21:35:40|26.7|24.5|26.65|24.45|26.72|24.52|26.65|24.45|0
1643837750000|2022-02-02 21:35:50|26.72|24.52|26.75|24.55|26.77|24.57|26.72|24.52|0
1643837760000|2022-02-02 21:36:00|26.72|24.52|26.77|24.57|26.77|24.57|26.72|24.52|0
1643837770000|2022-02-02 21:36:10|26.83|24.63|26.8|24.6|26.83|24.63|26.8|24.6|0
1643837780000|2022-02-02 21:36:20|26.83|24.63|26.8|24.6|26.83|24.63|26.8|24.6|0
1643837790000|2022-02-02 21:36:30|26.83|24.63|26.72|24.52|26.83|24.63|26.72|24.52|0
1643837800000|2022-02-02 21:36:40|26.65|24.45|26.67|24.47|26.67|24.47|26.65|24.45|0
1643837810000|2022-02-02 21:36:50|26.65|24.45|26.52|24.32|26.72|24.52|26.52|24.32|0
1643837820000|2022-02-02 21:37:00|26.5|24.3|26.57|24.37|26.57|24.37|26.5|24.3|0
1643837840000|2022-02-02 21:37:20|26.67|24.47|26.77|24.57|26.77|24.57|26.67|24.47|0
1643837850000|2022-02-02 21:37:30|26.8|24.6|26.88|24.68|26.88|24.68|26.8|24.6|0
1643837860000|2022-02-02 21:37:40|26.98|24.78|26.75|24.55|26.98|24.78|26.72|24.52|0
1643837870000|2022-02-02 21:37:50|26.8|24.6|26.72|24.52|26.8|24.6|26.72|24.52|0
1643837880000|2022-02-02 21:38:00|26.7|24.5|26.57|24.37|26.7|24.5|26.57|24.37|0
1643837890000|2022-02-02 21:38:10|26.77|24.57|26.77|24.57|26.77|24.57|26.77|24.57|0
1643837900000|2022-02-02 21:38:20|26.82|24.62|26.93|24.73|26.93|24.73|26.82|24.62|0
1643837910000|2022-02-02 21:38:30|26.98|24.78|26.98|24.78|26.98|24.78|26.93|24.73|0
1643837920000|2022-02-02 21:38:40|27.03|24.83|26.93|24.73|27.08|24.88|26.93|24.73|0
1643837930000|2022-02-02 21:38:50|26.9|24.7|26.87|24.67|26.9|24.7|26.85|24.65|0
1643837940000|2022-02-02 21:39:00|26.9|24.7|26.67|24.47|26.9|24.7|26.67|24.47|0
1643837950000|2022-02-02 21:39:10|26.6|24.4|26.57|24.37|26.6|24.4|26.57|24.37|0
1643837960000|2022-02-02 21:39:20|26.49|24.29|26.42|24.22|26.49|24.29|26.42|24.22|0
1643837970000|2022-02-02 21:39:30|26.6|24.4|26.57|24.37|26.65|24.45|26.57|24.37|0
1643837980000|2022-02-02 21:39:40|26.6|24.4|26.62|24.42|26.65|24.45|26.6|24.4|0
1643837990000|2022-02-02 21:39:50|26.57|24.37|26.54|24.34|26.57|24.37|26.54|24.34|0
1643838000000|2022-02-02 21:40:00|26.57|24.37|26.65|24.45|26.65|24.45|26.57|24.37|0
1643838010000|2022-02-02 21:40:10|26.59|24.39|26.42|24.22|26.59|24.39|26.42|24.22|0
1643838020000|2022-02-02 21:40:20|26.44|24.24|26.44|24.24|26.47|24.27|26.44|24.24|0
1643838030000|2022-02-02 21:40:30|26.42|24.22|26.42|24.22|26.42|24.22|26.39|24.19|0
1643838040000|2022-02-02 21:40:40|26.37|24.17|26.37|24.17|26.39|24.19|26.37|24.17|0
1643838050000|2022-02-02 21:40:50|26.39|24.19|26.47|24.27|26.47|24.27|26.39|24.19|0
1643838060000|2022-02-02 21:41:00|26.44|24.24|26.47|24.27|26.47|24.27|26.42|24.22|0
1643838070000|2022-02-02 21:41:10|26.39|24.19|26.42|24.22|26.42|24.22|26.37|24.17|0
1643838080000|2022-02-02 21:41:20|26.37|24.17|26.44|24.24|26.44|24.24|26.37|24.17|0
1643838090000|2022-02-02 21:41:30|26.47|24.27|26.47|24.27|26.47|24.27|26.47|24.27|0
1643838110000|2022-02-02 21:41:50|26.52|24.32|26.59|24.39|26.59|24.39|26.52|24.32|0
1643838120000|2022-02-02 21:42:00|26.57|24.37|26.62|24.42|26.62|24.42|26.57|24.37|0
1643838130000|2022-02-02 21:42:10|26.72|24.52|26.82|24.62|26.82|24.62|26.72|24.52|0
1643838140000|2022-02-02 21:42:20|26.92|24.72|26.82|24.62|26.92|24.72|26.82|24.62|0
1643838150000|2022-02-02 21:42:30|26.8|24.6|26.67|24.47|26.8|24.6|26.67|24.47|0
1643838160000|2022-02-02 21:42:40|26.57|24.37|26.64|24.44|26.67|24.47|26.57|24.37|0
1643838170000|2022-02-02 21:42:50|26.62|24.42|26.62|24.42|26.62|24.42|26.62|24.42|0
1643838180000|2022-02-02 21:43:00|26.57|24.37|26.52|24.32|26.57|24.37|26.52|24.32|0
1643838190000|2022-02-02 21:43:10|26.57|24.37|26.64|24.44|26.64|24.44|26.57|24.37|0
1643838200000|2022-02-02 21:43:20|26.62|24.42|26.72|24.52|26.72|24.52|26.62|24.42|0
1643838210000|2022-02-02 21:43:30|26.69|24.49|26.72|24.52|26.77|24.57|26.69|24.49|0
1643838220000|2022-02-02 21:43:40|26.8|24.6|26.72|24.52|26.8|24.6|26.72|24.52|0
1643838230000|2022-02-02 21:43:50|26.74|24.54|26.67|24.47|26.77|24.57|26.67|24.47|0
1643838240000|2022-02-02 21:44:00|26.57|24.37|26.59|24.39|26.62|24.42|26.54|24.34|0
1643838250000|2022-02-02 21:44:10|26.57|24.37|26.62|24.42|26.62|24.42|26.57|24.37|0
1643838260000|2022-02-02 21:44:20|26.64|24.44|26.64|24.44|26.64|24.44|26.64|24.44|0
1643838270000|2022-02-02 21:44:30|26.74|24.54|26.77|24.57|26.77|24.57|26.74|24.54|0
1643838280000|2022-02-02 21:44:40|26.79|24.59|26.87|24.67|26.87|24.67|26.79|24.59|0
1643838290000|2022-02-02 21:44:50|26.85|24.65|26.92|24.72|26.92|24.72|26.85|24.65|0
1643838300000|2022-02-02 21:45:00|26.85|24.65|26.84|24.64|26.87|24.67|26.82|24.62|0
1643838310000|2022-02-02 21:45:10|26.82|24.62|26.84|24.64|26.84|24.64|26.82|24.62|0
1643838320000|2022-02-02 21:45:20|26.87|24.67|26.77|24.57|26.87|24.67|26.77|24.57|0
1643838330000|2022-02-02 21:45:30|26.82|24.62|26.74|24.54|26.84|24.64|26.74|24.54|0
1643838340000|2022-02-02 21:45:40|26.72|24.52|26.64|24.44|26.77|24.57|26.64|24.44|0
1643838350000|2022-02-02 21:45:50|26.59|24.39|26.77|24.57|26.77|24.57|26.59|24.39|0
1643838360000|2022-02-02 21:46:00|26.84|24.64|26.62|24.42|26.87|24.67|26.62|24.42|0
1643838370000|2022-02-02 21:46:10|26.57|24.37|26.59|24.39|26.59|24.39|26.57|24.37|0
1643838380000|2022-02-02 21:46:20|26.62|24.42|26.62|24.42|26.62|24.42|26.57|24.37|0
1643838390000|2022-02-02 21:46:30|26.67|24.47|26.67|24.47|26.67|24.47|26.67|24.47|0
1643838400000|2022-02-02 21:46:40|26.62|24.42|26.57|24.37|26.62|24.42|26.57|24.37|0
1643838410000|2022-02-02 21:46:50|26.64|24.44|26.57|24.37|26.64|24.44|26.57|24.37|0
1643838420000|2022-02-02 21:47:00|26.52|24.32|26.52|24.32|26.52|24.32|26.52|24.32|0
1643838430000|2022-02-02 21:47:10|26.57|24.37|26.64|24.44|26.64|24.44|26.54|24.34|0
1643838440000|2022-02-02 21:47:20|26.62|24.42|26.67|24.47|26.67|24.47|26.62|24.42|0
1643838450000|2022-02-02 21:47:30|26.69|24.49|26.57|24.37|26.69|24.49|26.57|24.37|0
1643838460000|2022-02-02 21:47:40|26.54|24.34|26.47|24.27|26.54|24.34|26.47|24.27|0
1643838470000|2022-02-02 21:47:50|26.52|24.32|26.54|24.34|26.57|24.37|26.49|24.29|0
1643838480000|2022-02-02 21:48:00|26.52|24.32|26.52|24.32|26.57|24.37|26.52|24.32|0
1643838490000|2022-02-02 21:48:10|26.49|24.29|26.49|24.29|26.52|24.32|26.47|24.27|0
1643838500000|2022-02-02 21:48:20|26.47|24.27|26.47|24.27|26.49|24.29|26.47|24.27|0
1643838510000|2022-02-02 21:48:30|26.42|24.22|26.42|24.22|26.42|24.22|26.42|24.22|0
1643838520000|2022-02-02 21:48:40|26.37|24.17|26.37|24.17|26.37|24.17|26.37|24.17|0
1643838530000|2022-02-02 21:48:50|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1643838540000|2022-02-02 21:49:00|26.32|24.12|26.37|24.17|26.37|24.17|26.32|24.12|0
1643838550000|2022-02-02 21:49:10|26.32|24.12|26.32|24.12|26.32|24.12|26.32|24.12|0
1643838570000|2022-02-02 21:49:30|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1643838580000|2022-02-02 21:49:40|26.29|24.09|26.36|24.16|26.36|24.16|26.27|24.07|0
1643838590000|2022-02-02 21:49:50|26.31|24.11|26.36|24.16|26.36|24.16|26.31|24.11|0
1643838600000|2022-02-02 21:50:00|26.41|24.21|26.46|24.26|26.52|24.32|26.41|24.21|0
1643838610000|2022-02-02 21:50:10|26.44|24.24|26.49|24.29|26.52|24.32|26.44|24.24|0
1643838620000|2022-02-02 21:50:20|26.52|24.32|26.36|24.16|26.52|24.32|26.36|24.16|0
1643838630000|2022-02-02 21:50:30|26.41|24.21|26.41|24.21|26.41|24.21|26.41|24.21|0
1643838640000|2022-02-02 21:50:40|26.36|24.16|26.36|24.16|26.36|24.16|26.36|24.16|0
1643838650000|2022-02-02 21:50:50|26.39|24.19|26.34|24.14|26.39|24.19|26.31|24.11|0
1643838660000|2022-02-02 21:51:00|26.41|24.21|26.26|24.06|26.41|24.21|26.26|24.06|0
1643838670000|2022-02-02 21:51:10|26.31|24.11|26.29|24.09|26.31|24.11|26.26|24.06|0
1643838680000|2022-02-02 21:51:20|26.26|24.06|26.34|24.14|26.34|24.14|26.26|24.06|0
1643838690000|2022-02-02 21:51:30|26.36|24.16|26.67|24.47|26.72|24.52|26.36|24.16|0
1643838700000|2022-02-02 21:51:40|26.77|24.57|26.77|24.57|26.87|24.67|26.77|24.57|0
1643838710000|2022-02-02 21:51:50|26.74|24.54|26.72|24.52|26.77|24.57|26.69|24.49|0
1643838720000|2022-02-02 21:52:00|26.69|24.49|26.69|24.49|26.72|24.52|26.69|24.49|0
1643838730000|2022-02-02 21:52:10|26.67|24.47|26.67|24.47|26.67|24.47|26.67|24.47|0
1643838750000|2022-02-02 21:52:30|26.72|24.52|26.66|24.46|26.72|24.52|26.66|24.46|0
1643838760000|2022-02-02 21:52:40|26.72|24.52|26.72|24.52|26.72|24.52|26.72|24.52|0
1643838770000|2022-02-02 21:52:50|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643838780000|2022-02-02 21:53:00|26.72|24.52|26.72|24.52|26.72|24.52|26.66|24.46|0
1643838790000|2022-02-02 21:53:10|26.77|24.57|26.72|24.52|26.77|24.57|26.72|24.52|0
1643838800000|2022-02-02 21:53:20|26.69|24.49|26.66|24.46|26.69|24.49|26.66|24.46|0
1643838810000|2022-02-02 21:53:30|26.69|24.49|26.69|24.49|26.69|24.49|26.66|24.46|0
1643838820000|2022-02-02 21:53:40|26.71|24.51|26.71|24.51|26.71|24.51|26.71|24.51|0
1643838830000|2022-02-02 21:53:50|26.66|24.46|26.71|24.51|26.71|24.51|26.66|24.46|0
1643838840000|2022-02-02 21:54:00|26.84|24.64|26.82|24.62|26.89|24.69|26.82|24.62|0
1643838850000|2022-02-02 21:54:10|26.87|24.67|26.92|24.72|26.92|24.72|26.87|24.67|0
1643838860000|2022-02-02 21:54:20|26.97|24.77|26.97|24.77|26.99|24.79|26.97|24.77|0
1643838870000|2022-02-02 21:54:30|27.02|24.82|26.97|24.77|27.02|24.82|26.97|24.77|0
1643838880000|2022-02-02 21:54:40|26.87|24.67|26.82|24.62|26.92|24.72|26.82|24.62|0
1643838890000|2022-02-02 21:54:50|26.76|24.56|26.71|24.51|26.76|24.56|26.66|24.46|0
1643838900000|2022-02-02 21:55:00|26.66|24.46|26.82|24.62|26.82|24.62|26.66|24.46|0
1643838910000|2022-02-02 21:55:10|26.79|24.59|26.89|24.69|26.89|24.69|26.79|24.59|0
1643838920000|2022-02-02 21:55:20|26.87|24.67|26.92|24.72|26.92|24.72|26.87|24.67|0
1643838930000|2022-02-02 21:55:30|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643838940000|2022-02-02 21:55:40|26.87|24.67|26.84|24.64|26.87|24.67|26.84|24.64|0
1643838950000|2022-02-02 21:55:50|26.79|24.59|26.79|24.59|26.79|24.59|26.79|24.59|0
1643838960000|2022-02-02 21:56:00|26.81|24.61|26.76|24.56|26.81|24.61|26.76|24.56|0
1643838970000|2022-02-02 21:56:10|26.74|24.54|26.71|24.51|26.74|24.54|26.71|24.51|0
1643838980000|2022-02-02 21:56:20|26.74|24.54|26.76|24.56|26.76|24.56|26.71|24.51|0
1643838990000|2022-02-02 21:56:30|26.79|24.59|26.81|24.61|26.81|24.61|26.79|24.59|0
1643839010000|2022-02-02 21:56:50|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643839020000|2022-02-02 21:57:00|26.87|24.67|26.87|24.67|26.87|24.67|26.87|24.67|0
1643839030000|2022-02-02 21:57:10|26.84|24.64|26.87|24.67|26.87|24.67|26.84|24.64|0
1643839040000|2022-02-02 21:57:20|26.92|24.72|26.92|24.72|26.92|24.72|26.92|24.72|0
1643839050000|2022-02-02 21:57:30|26.97|24.77|27.02|24.82|27.02|24.82|26.97|24.77|0
1643839060000|2022-02-02 21:57:40|27.07|24.87|27.07|24.87|27.07|24.87|27.07|24.87|0
1643839070000|2022-02-02 21:57:50|27.02|24.82|27.02|24.82|27.02|24.82|27.02|24.82|0
1643839080000|2022-02-02 21:58:00|26.97|24.77|26.92|24.72|26.97|24.77|26.92|24.72|0
1643839090000|2022-02-02 21:58:10|26.86|24.66|26.86|24.66|26.86|24.66|26.81|24.61|0
1643839110000|2022-02-02 21:58:30|26.97|24.77|26.99|24.79|27.02|24.82|26.97|24.77|0
1643839120000|2022-02-02 21:58:40|27.02|24.82|26.76|24.56|27.02|24.82|26.76|24.56|0
1643839130000|2022-02-02 21:58:50|26.74|24.54|26.76|24.56|26.76|24.56|26.74|24.54|0
1643839140000|2022-02-02 21:59:00|26.81|24.61|26.94|24.74|26.97|24.77|26.81|24.61|0
1643839150000|2022-02-02 21:59:10|26.97|24.77|27.02|24.82|27.02|24.82|26.97|24.77|0
1643839160000|2022-02-02 21:59:20|27.04|24.84|27.12|24.92|27.12|24.92|27.04|24.84|0
1643839170000|2022-02-02 21:59:30|27.02|24.82|27.07|24.87|27.07|24.87|27.02|24.82|0
1643839180000|2022-02-02 21:59:40|27.02|24.82|27.02|24.82|27.02|24.82|26.99|24.79|0
1643839190000|2022-02-02 21:59:50|26.99|24.79|27.14|24.94|27.14|24.94|26.99|24.79|0
1643839200000|2022-02-02 22:00:00|27.1|24.9|27.1|24.9|27.1|24.9|27.1|24.9|0
1643839210000|2022-02-02 22:00:10|27.12|24.92|27.12|24.92|27.12|24.92|27.12|24.92|0
1643839220000|2022-02-02 22:00:20|27.14|24.94|27.09|24.89|27.15|24.95|27.09|24.89|0
1643839250000|2022-02-02 22:00:50|27.07|24.87|26.83|24.63|27.07|24.87|26.83|24.63|0
1643839260000|2022-02-02 22:01:00|27.72|25.52|27.72|25.52|27.72|25.52|27.72|25.52|0
1643839280000|2022-02-02 22:01:20|27.67|25.47|27.64|25.44|27.67|25.47|27.64|25.44|0
1643839300000|2022-02-02 22:01:40|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1643839310000|2022-02-02 22:01:50|27.63|25.43|27.66|25.46|27.66|25.46|27.63|25.43|0
1643839320000|2022-02-02 22:02:00|27.71|25.51|27.72|25.52|27.72|25.52|27.71|25.51|0
1643839340000|2022-02-02 22:02:20|27.81|25.61|27.8|25.6|27.81|25.61|27.8|25.6|0
1643839360000|2022-02-02 22:02:40|27.77|25.57|27.77|25.57|27.77|25.57|27.77|25.57|0
1643839370000|2022-02-02 22:02:50|27.73|25.53|27.69|25.49|27.73|25.53|27.69|25.49|0
1643839380000|2022-02-02 22:03:00|27.67|25.47|27.66|25.46|27.67|25.47|27.66|25.46|0
1643839390000|2022-02-02 22:03:10|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1643839410000|2022-02-02 22:03:30|27.56|25.36|27.55|25.35|27.57|25.37|27.55|25.35|0
1643839420000|2022-02-02 22:03:40|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1643839450000|2022-02-02 22:04:10|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1643839460000|2022-02-02 22:04:20|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1643839490000|2022-02-02 22:04:50|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1643839500000|2022-02-02 22:05:00|27.44|25.24|27.45|25.25|27.45|25.25|27.44|25.24|0
1643839570000|2022-02-02 22:06:10|27.47|25.27|27.46|25.26|27.47|25.27|27.46|25.26|0
1643839590000|2022-02-02 22:06:30|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1643839600000|2022-02-02 22:06:40|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1643839620000|2022-02-02 22:07:00|27.56|25.36|27.56|25.36|27.56|25.36|27.54|25.34|0
1643839650000|2022-02-02 22:07:30|27.54|25.34|27.54|25.34|27.54|25.34|27.54|25.34|0
1643839670000|2022-02-02 22:07:50|27.52|25.32|27.59|25.39|27.59|25.39|27.5|25.3|0
1643839680000|2022-02-02 22:08:00|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1643839690000|2022-02-02 22:08:10|27.59|25.39|27.62|25.42|27.62|25.42|27.59|25.39|0
1643839700000|2022-02-02 22:08:20|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1643839710000|2022-02-02 22:08:30|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1643839720000|2022-02-02 22:08:40|27.61|25.41|27.61|25.41|27.61|25.41|27.61|25.41|0
1643839730000|2022-02-02 22:08:50|27.56|25.36|27.61|25.41|27.61|25.41|27.56|25.36|0
1643839740000|2022-02-02 22:09:00|27.63|25.43|27.61|25.41|27.63|25.43|27.61|25.41|0
1643839750000|2022-02-02 22:09:10|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1643839760000|2022-02-02 22:09:20|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1643839770000|2022-02-02 22:09:30|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1643839780000|2022-02-02 22:09:40|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1643839800000|2022-02-02 22:10:00|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1643839830000|2022-02-02 22:10:30|27.63|25.43|27.66|25.46|27.68|25.48|27.63|25.43|0
1643839840000|2022-02-02 22:10:40|27.61|25.41|27.6|25.4|27.61|25.41|27.6|25.4|0
1643839850000|2022-02-02 22:10:50|27.57|25.37|27.6|25.4|27.6|25.4|27.57|25.37|0
1643839860000|2022-02-02 22:11:00|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1643839870000|2022-02-02 22:11:10|27.61|25.41|27.61|25.41|27.61|25.41|27.61|25.41|0
1643839880000|2022-02-02 22:11:20|27.57|25.37|27.53|25.33|27.57|25.37|27.53|25.33|0
1643839890000|2022-02-02 22:11:30|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1643839910000|2022-02-02 22:11:50|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1643839920000|2022-02-02 22:12:00|27.51|25.31|27.52|25.32|27.52|25.32|27.51|25.31|0
1643839930000|2022-02-02 22:12:10|27.54|25.34|27.54|25.34|27.54|25.34|27.52|25.32|0
1643839960000|2022-02-02 22:12:40|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1643840000000|2022-02-02 22:13:20|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1643840010000|2022-02-02 22:13:30|27.52|25.32|27.51|25.31|27.52|25.32|27.51|25.31|0
1643840020000|2022-02-02 22:13:40|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1643840040000|2022-02-02 22:14:00|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1643840060000|2022-02-02 22:14:20|27.5|25.3|27.51|25.31|27.51|25.31|27.5|25.3|0
1643840070000|2022-02-02 22:14:30|28.41|26.21|28.41|26.21|28.41|26.21|28.41|26.21|0
1643840080000|2022-02-02 22:14:40|28.39|26.19|28.38|26.18|28.39|26.19|28.38|26.18|0
1643840090000|2022-02-02 22:14:50|28.36|26.16|28.36|26.16|28.36|26.16|28.36|26.16|0
1643840130000|2022-02-02 22:15:30|28.35|26.15|28.35|26.15|28.36|26.16|28.35|26.15|0
1643840140000|2022-02-02 22:15:40|28.32|26.12|28.32|26.12|28.32|26.12|28.32|26.12|0
1643840170000|2022-02-02 22:16:10|28.28|26.08|28.28|26.08|28.28|26.08|28.28|26.08|0
1643840180000|2022-02-02 22:16:20|28.3|26.1|28.22|26.02|28.3|26.1|28.22|26.02|0
1643840190000|2022-02-02 22:16:30|28.2|26|28.19|25.99|28.2|26|28.19|25.99|0
1643840200000|2022-02-02 22:16:40|28.18|25.98|28.17|25.97|28.18|25.98|28.17|25.97|0
1643840210000|2022-02-02 22:16:50|28.18|25.98|28.17|25.97|28.18|25.98|28.17|25.97|0
1643840220000|2022-02-02 22:17:00|28.16|25.96|28.16|25.96|28.16|25.96|28.13|25.93|0
1643840230000|2022-02-02 22:17:10|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1643840240000|2022-02-02 22:17:20|28.14|25.94|28.13|25.93|28.14|25.94|28.13|25.93|0
1643840260000|2022-02-02 22:17:40|28.12|25.92|28.1|25.9|28.12|25.92|28.1|25.9|0
1643840270000|2022-02-02 22:17:50|28.09|25.89|28.09|25.89|28.09|25.89|28.09|25.89|0
1643840280000|2022-02-02 22:18:00|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1643840290000|2022-02-02 22:18:10|28.11|25.91|28.1|25.9|28.11|25.91|28.1|25.9|0
1643840300000|2022-02-02 22:18:20|28.14|25.94|28.07|25.87|28.2|26|28.07|25.87|0
1643840310000|2022-02-02 22:18:30|28.02|25.82|28.01|25.81|28.02|25.82|28.01|25.81|0
1643840320000|2022-02-02 22:18:40|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1643840370000|2022-02-02 22:19:30|28|25.8|28|25.8|28|25.8|28|25.8|0
1643840380000|2022-02-02 22:19:40|27.99|25.79|27.97|25.77|28|25.8|27.97|25.77|0
1643840410000|2022-02-02 22:20:10|27.98|25.78|27.97|25.77|27.98|25.78|27.97|25.77|0
1643840420000|2022-02-02 22:20:20|27.96|25.76|27.97|25.77|27.97|25.77|27.96|25.76|0
1643840440000|2022-02-02 22:20:40|27.96|25.76|27.97|25.77|27.97|25.77|27.96|25.76|0
1643840450000|2022-02-02 22:20:50|27.96|25.76|27.96|25.76|27.96|25.76|27.96|25.76|0
1643840460000|2022-02-02 22:21:00|27.97|25.77|28|25.8|28|25.8|27.97|25.77|0
1643840470000|2022-02-02 22:21:10|27.99|25.79|27.96|25.76|27.99|25.79|27.96|25.76|0
1643840490000|2022-02-02 22:21:30|27.98|25.78|27.99|25.79|27.99|25.79|27.98|25.78|0
1643840520000|2022-02-02 22:22:00|27.97|25.77|27.97|25.77|27.97|25.77|27.96|25.76|0
1643840530000|2022-02-02 22:22:10|27.96|25.76|27.96|25.76|27.96|25.76|27.96|25.76|0
1643840540000|2022-02-02 22:22:20|27.97|25.77|27.96|25.76|27.97|25.77|27.96|25.76|0
1643840560000|2022-02-02 22:22:40|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1643840600000|2022-02-02 22:23:20|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1643840610000|2022-02-02 22:23:30|27.99|25.79|27.98|25.78|27.99|25.79|27.98|25.78|0
1643840620000|2022-02-02 22:23:40|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1643840630000|2022-02-02 22:23:50|27.98|25.78|27.97|25.77|27.98|25.78|27.97|25.77|0
1643840640000|2022-02-02 22:24:00|27.94|25.74|27.94|25.74|27.94|25.74|27.94|25.74|0
1643840650000|2022-02-02 22:24:10|27.97|25.77|27.98|25.78|27.98|25.78|27.97|25.77|0
1643840680000|2022-02-02 22:24:40|27.99|25.79|28.02|25.82|28.02|25.82|27.99|25.79|0
1643840690000|2022-02-02 22:24:50|27.98|25.78|27.98|25.78|27.98|25.78|27.98|25.78|0
1643840700000|2022-02-02 22:25:00|27.99|25.79|27.99|25.79|27.99|25.79|27.99|25.79|0
1643840730000|2022-02-02 22:25:30|28.01|25.81|28.01|25.81|28.01|25.81|28.01|25.81|0
1643840740000|2022-02-02 22:25:40|27.99|25.79|27.99|25.79|27.99|25.79|27.99|25.79|0
1643840760000|2022-02-02 22:26:00|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1643840780000|2022-02-02 22:26:20|27.99|25.79|27.99|25.79|27.99|25.79|27.99|25.79|0
1643840790000|2022-02-02 22:26:30|28.02|25.82|28.12|25.92|28.16|25.96|28.02|25.82|0
1643840800000|2022-02-02 22:26:40|28.17|25.97|28.19|25.99|28.19|25.99|28.15|25.95|0
1643840810000|2022-02-02 22:26:50|28.2|26|28.31|26.11|28.31|26.11|28.2|26|0
1643840820000|2022-02-02 22:27:00|28.26|26.06|28.29|26.09|28.29|26.09|28.25|26.05|0
1643840830000|2022-02-02 22:27:10|28.26|26.06|28.23|26.03|28.26|26.06|28.23|26.03|0
1643840840000|2022-02-02 22:27:20|28.19|25.99|28.22|26.02|28.22|26.02|28.19|25.99|0
1643840860000|2022-02-02 22:27:40|28.17|25.97|28.14|25.94|28.22|26.02|28.14|25.94|0
1643840870000|2022-02-02 22:27:50|28.18|25.98|28.18|25.98|28.18|25.98|28.18|25.98|0
1643840880000|2022-02-02 22:28:00|28.22|26.02|28.22|26.02|28.22|26.02|28.22|26.02|0
1643840890000|2022-02-02 22:28:10|28.19|25.99|28.19|25.99|28.19|25.99|28.19|25.99|0
1643840900000|2022-02-02 22:28:20|28.2|26|28.19|25.99|28.2|26|28.19|25.99|0
1643840940000|2022-02-02 22:29:00|28.22|26.02|28.22|26.02|28.22|26.02|28.22|26.02|0
1643840950000|2022-02-02 22:29:10|28.21|26.01|28.21|26.01|28.21|26.01|28.21|26.01|0
1643840960000|2022-02-02 22:29:20|28.18|25.98|28.25|26.05|28.25|26.05|28.18|25.98|0
1643840970000|2022-02-02 22:29:30|28.23|26.03|28.23|26.03|28.23|26.03|28.23|26.03|0
1643841010000|2022-02-02 22:30:10|28.17|25.97|28.19|25.99|28.19|25.99|28.16|25.96|0
1643841070000|2022-02-02 22:31:10|28.21|26.01|28.21|26.01|28.21|26.01|28.21|26.01|0
1643841080000|2022-02-02 22:31:20|28.25|26.05|28.25|26.05|28.25|26.05|28.25|26.05|0
1643841090000|2022-02-02 22:31:30|28.21|26.01|28.21|26.01|28.21|26.01|28.21|26.01|0
1643841100000|2022-02-02 22:31:40|28.25|26.05|28.25|26.05|28.26|26.06|28.25|26.05|0
1643841130000|2022-02-02 22:32:10|28.24|26.04|28.25|26.05|28.25|26.05|28.24|26.04|0
1643841150000|2022-02-02 22:32:30|28.27|26.07|28.24|26.04|28.27|26.07|28.24|26.04|0
1643841160000|2022-02-02 22:32:40|28.25|26.05|28.24|26.04|28.25|26.05|28.24|26.04|0
1643841170000|2022-02-02 22:32:50|28.2|26|28.21|26.01|28.21|26.01|28.2|26|0
1643841180000|2022-02-02 22:33:00|28.22|26.02|28.22|26.02|28.22|26.02|28.22|26.02|0
1643841220000|2022-02-02 22:33:40|28.21|26.01|28.21|26.01|28.21|26.01|28.21|26.01|0
1643841270000|2022-02-02 22:34:30|28.25|26.05|28.25|26.05|28.25|26.05|28.25|26.05|0
1643841290000|2022-02-02 22:34:50|28.26|26.06|28.27|26.07|28.27|26.07|28.26|26.06|0
1643841310000|2022-02-02 22:35:10|28.26|26.06|28.26|26.06|28.26|26.06|28.26|26.06|0
1643841320000|2022-02-02 22:35:20|28.23|26.03|28.23|26.03|28.23|26.03|28.23|26.03|0
1643841350000|2022-02-02 22:35:50|28.24|26.04|28.24|26.04|28.24|26.04|28.24|26.04|0
1643841360000|2022-02-02 22:36:00|28.27|26.07|28.27|26.07|28.27|26.07|28.27|26.07|0
1643841380000|2022-02-02 22:36:20|28.2|26|28.15|25.95|28.2|26|28.15|25.95|0
1643841390000|2022-02-02 22:36:30|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1643841420000|2022-02-02 22:37:00|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1643841480000|2022-02-02 22:38:00|28.04|25.84|28.04|25.84|28.04|25.84|28.04|25.84|0
1643841490000|2022-02-02 22:38:10|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1643841510000|2022-02-02 22:38:30|28.06|25.86|28|25.8|28.06|25.86|28|25.8|0
1643841550000|2022-02-02 22:39:10|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1643841560000|2022-02-02 22:39:20|28.04|25.84|28.04|25.84|28.04|25.84|28.04|25.84|0
1643841570000|2022-02-02 22:39:30|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1643841590000|2022-02-02 22:39:50|28|25.8|28|25.8|28|25.8|28|25.8|0
1643841980000|2022-02-02 22:46:20|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1643841990000|2022-02-02 22:46:30|27.99|25.79|27.99|25.79|27.99|25.79|27.99|25.79|0
1643842010000|2022-02-02 22:46:50|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1643842050000|2022-02-02 22:47:30|28|25.8|28|25.8|28|25.8|28|25.8|0
1643842070000|2022-02-02 22:47:50|28.04|25.84|27.9|25.7|28.04|25.84|27.9|25.7|0
1643842080000|2022-02-02 22:48:00|27.92|25.72|27.92|25.72|27.92|25.72|27.92|25.72|0
1643842110000|2022-02-02 22:48:30|27.9|25.7|27.9|25.7|27.9|25.7|27.9|25.7|0
1643842130000|2022-02-02 22:48:50|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1643842160000|2022-02-02 22:49:20|27.87|25.67|27.87|25.67|27.87|25.67|27.87|25.67|0
1643842180000|2022-02-02 22:49:40|27.9|25.7|27.9|25.7|27.9|25.7|27.9|25.7|0
1643842190000|2022-02-02 22:49:50|27.87|25.67|27.87|25.67|27.87|25.67|27.87|25.67|0
1643842200000|2022-02-02 22:50:00|27.92|25.72|27.87|25.67|27.92|25.72|27.87|25.67|0
1643842270000|2022-02-02 22:51:10|27.85|25.65|27.85|25.65|27.85|25.65|27.85|25.65|0
1643842360000|2022-02-02 22:52:40|27.84|25.64|27.84|25.64|27.84|25.64|27.84|25.64|0
1643842450000|2022-02-02 22:54:10|27.83|25.63|27.83|25.63|27.83|25.63|27.83|25.63|0
1643842460000|2022-02-02 22:54:20|27.82|25.62|27.79|25.59|27.82|25.62|27.79|25.59|0
1643842470000|2022-02-02 22:54:30|27.77|25.57|27.76|25.56|27.77|25.57|27.76|25.56|0
1643842490000|2022-02-02 22:54:50|27.66|25.46|27.69|25.49|27.69|25.49|27.66|25.46|0
1643842500000|2022-02-02 22:55:00|27.7|25.5|27.63|25.43|27.7|25.5|27.63|25.43|0
1643842510000|2022-02-02 22:55:10|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1643842530000|2022-02-02 22:55:30|27.63|25.43|27.62|25.42|27.63|25.43|27.62|25.42|0
1643842540000|2022-02-02 22:55:40|27.6|25.4|27.56|25.36|27.6|25.4|27.56|25.36|0
1643842550000|2022-02-02 22:55:50|27.55|25.35|27.54|25.34|27.6|25.4|27.54|25.34|0
1643842580000|2022-02-02 22:56:20|27.53|25.33|27.55|25.35|27.55|25.35|27.53|25.33|0
1643842590000|2022-02-02 22:56:30|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1643842600000|2022-02-02 22:56:40|27.54|25.34|27.54|25.34|27.54|25.34|27.51|25.31|0
1643842630000|2022-02-02 22:57:10|27.57|25.37|27.54|25.34|27.57|25.37|27.54|25.34|0
1643842660000|2022-02-02 22:57:40|27.63|25.43|27.62|25.42|27.63|25.43|27.62|25.42|0
1643842680000|2022-02-02 22:58:00|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1643842690000|2022-02-02 22:58:10|27.66|25.46|27.67|25.47|27.67|25.47|27.66|25.46|0
1643842700000|2022-02-02 22:58:20|27.68|25.48|27.7|25.5|27.7|25.5|27.68|25.48|0
1643842710000|2022-02-02 22:58:30|27.71|25.51|27.8|25.6|27.8|25.6|27.71|25.51|0
1643842720000|2022-02-02 22:58:40|27.82|25.62|27.82|25.62|27.82|25.62|27.82|25.62|0
1643842730000|2022-02-02 22:58:50|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1643842740000|2022-02-02 22:59:00|27.77|25.57|27.77|25.57|27.77|25.57|27.77|25.57|0
1643842750000|2022-02-02 22:59:10|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1643842760000|2022-02-02 22:59:20|27.77|25.57|27.69|25.49|27.77|25.57|27.69|25.49|0
1643842770000|2022-02-02 22:59:30|27.68|25.48|27.62|25.42|27.68|25.48|27.61|25.41|0
1643842780000|2022-02-02 22:59:40|27.65|25.45|27.62|25.42|27.65|25.45|27.62|25.42|0
1643842790000|2022-02-02 22:59:50|27.59|25.39|27.72|25.52|27.72|25.52|27.59|25.39|0
1643842800000|2022-02-02 23:00:00|27.83|25.63|27.89|25.69|27.89|25.69|27.83|25.63|0
1643842810000|2022-02-02 23:00:10|27.81|25.61|28.2|26|28.22|26.02|27.81|25.61|0
1643842820000|2022-02-02 23:00:20|28.35|26.15|28.33|26.13|28.38|26.18|28.33|26.13|0
1643842830000|2022-02-02 23:00:30|28.28|26.08|28.04|25.84|28.28|26.08|28.04|25.84|0
1643842840000|2022-02-02 23:00:40|27.94|25.74|28.04|25.84|28.04|25.84|27.94|25.74|0
1643842850000|2022-02-02 23:00:50|27.99|25.79|28.02|25.82|28.02|25.82|27.96|25.76|0
1643842860000|2022-02-02 23:01:00|28.07|25.87|28.17|25.97|28.17|25.97|28.07|25.87|0
1643842870000|2022-02-02 23:01:10|28.28|26.08|28.33|26.13|28.33|26.13|28.28|26.08|0
1643842880000|2022-02-02 23:01:20|28.3|26.1|28.48|26.28|28.48|26.28|28.3|26.1|0
1643842890000|2022-02-02 23:01:30|28.4|26.2|28.09|25.89|28.4|26.2|28.09|25.89|0
1643842900000|2022-02-02 23:01:40|28.12|25.92|27.96|25.76|28.12|25.92|27.96|25.76|0
1643842910000|2022-02-02 23:01:50|27.81|25.61|27.89|25.69|27.89|25.69|27.81|25.61|0
1643842920000|2022-02-02 23:02:00|27.86|25.66|27.94|25.74|27.94|25.74|27.81|25.61|0
1643842930000|2022-02-02 23:02:10|27.96|25.76|27.94|25.74|27.96|25.76|27.91|25.71|0
1643842940000|2022-02-02 23:02:20|28.12|25.92|28.17|25.97|28.22|26.02|28.12|25.92|0
1643842950000|2022-02-02 23:02:30|28.27|26.07|28.17|25.97|28.27|26.07|28.17|25.97|0
1643842960000|2022-02-02 23:02:40|28.22|26.02|28.3|26.1|28.3|26.1|28.22|26.02|0
1643842970000|2022-02-02 23:02:50|28.25|26.05|28.43|26.23|28.43|26.23|28.25|26.05|0
1643842980000|2022-02-02 23:03:00|28.46|26.26|28.22|26.02|28.46|26.26|28.22|26.02|0
1643842990000|2022-02-02 23:03:10|28.19|25.99|28.17|25.97|28.19|25.99|28.17|25.97|0
1643843000000|2022-02-02 23:03:20|28.12|25.92|27.99|25.79|28.12|25.92|27.99|25.79|0
1643843010000|2022-02-02 23:03:30|27.91|25.71|27.88|25.68|27.91|25.71|27.86|25.66|0
1643843020000|2022-02-02 23:03:40|27.86|25.66|27.91|25.71|27.94|25.74|27.86|25.66|0
1643843030000|2022-02-02 23:03:50|27.94|25.74|28.07|25.87|28.07|25.87|27.94|25.74|0
1643843040000|2022-02-02 23:04:00|27.88|25.68|27.78|25.58|27.88|25.68|27.76|25.56|0
1643843050000|2022-02-02 23:04:10|27.76|25.56|27.83|25.63|27.83|25.63|27.76|25.56|0
1643843060000|2022-02-02 23:04:20|27.81|25.61|27.91|25.71|27.91|25.71|27.81|25.61|0
1643843070000|2022-02-02 23:04:30|27.86|25.66|27.86|25.66|27.86|25.66|27.81|25.61|0
1643843080000|2022-02-02 23:04:40|27.78|25.58|27.78|25.58|27.81|25.61|27.78|25.58|0
1643843090000|2022-02-02 23:04:50|27.81|25.61|27.81|25.61|27.81|25.61|27.81|25.61|0
1643843100000|2022-02-02 23:05:00|27.86|25.66|27.94|25.74|27.99|25.79|27.86|25.66|0
1643843110000|2022-02-02 23:05:10|27.96|25.76|28.07|25.87|28.07|25.87|27.94|25.74|0
1643843120000|2022-02-02 23:05:20|28.01|25.81|27.99|25.79|28.01|25.81|27.99|25.79|0
1643843130000|2022-02-02 23:05:30|28.01|25.81|27.99|25.79|28.01|25.81|27.96|25.76|0
1643843140000|2022-02-02 23:05:40|28.01|25.81|27.96|25.76|28.01|25.81|27.96|25.76|0
1643843160000|2022-02-02 23:06:00|27.91|25.71|27.86|25.66|27.91|25.71|27.83|25.63|0
1643843170000|2022-02-02 23:06:10|27.91|25.71|27.88|25.68|27.91|25.71|27.88|25.68|0
1643843180000|2022-02-02 23:06:20|27.81|25.61|27.7|25.5|27.81|25.61|27.7|25.5|0
1643843190000|2022-02-02 23:06:30|27.65|25.45|27.65|25.45|27.7|25.5|27.65|25.45|0
1643843200000|2022-02-02 23:06:40|27.7|25.5|27.68|25.48|27.7|25.5|27.68|25.48|0
1643843210000|2022-02-02 23:06:50|27.65|25.45|27.81|25.61|27.81|25.61|27.65|25.45|0
1643843220000|2022-02-02 23:07:00|27.93|25.73|27.91|25.71|27.96|25.76|27.86|25.66|0
1643843230000|2022-02-02 23:07:10|27.86|25.66|27.91|25.71|27.91|25.71|27.86|25.66|0
1643843240000|2022-02-02 23:07:20|27.86|25.66|27.75|25.55|27.86|25.66|27.75|25.55|0
1643843250000|2022-02-02 23:07:30|27.7|25.5|27.73|25.53|27.73|25.53|27.7|25.5|0
1643843260000|2022-02-02 23:07:40|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1643843270000|2022-02-02 23:07:50|27.65|25.45|27.75|25.55|27.75|25.55|27.65|25.45|0
1643843280000|2022-02-02 23:08:00|27.68|25.48|27.6|25.4|27.68|25.48|27.6|25.4|0
1643843290000|2022-02-02 23:08:10|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1643843300000|2022-02-02 23:08:20|27.68|25.48|27.6|25.4|27.68|25.48|27.6|25.4|0
1643843310000|2022-02-02 23:08:30|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1643843320000|2022-02-02 23:08:40|27.5|25.3|27.6|25.4|27.6|25.4|27.5|25.3|0
1643843330000|2022-02-02 23:08:50|27.52|25.32|27.52|25.32|27.52|25.32|27.5|25.3|0
1643843340000|2022-02-02 23:09:00|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1643843350000|2022-02-02 23:09:10|27.4|25.2|27.45|25.25|27.5|25.3|27.4|25.2|0
1643843360000|2022-02-02 23:09:20|27.42|25.22|27.4|25.2|27.45|25.25|27.4|25.2|0
1643843370000|2022-02-02 23:09:30|27.42|25.22|27.55|25.35|27.6|25.4|27.42|25.22|0
1643843380000|2022-02-02 23:09:40|27.5|25.3|27.4|25.2|27.5|25.3|27.4|25.2|0
1643843390000|2022-02-02 23:09:50|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1643843400000|2022-02-02 23:10:00|27.4|25.2|27.4|25.2|27.4|25.2|27.35|25.15|0
1643843410000|2022-02-02 23:10:10|27.37|25.17|27.35|25.15|27.37|25.17|27.35|25.15|0
1643843420000|2022-02-02 23:10:20|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1643843430000|2022-02-02 23:10:30|27.35|25.15|27.35|25.15|27.4|25.2|27.35|25.15|0
1643843440000|2022-02-02 23:10:40|27.29|25.09|27.35|25.15|27.35|25.15|27.29|25.09|0
1643843450000|2022-02-02 23:10:50|27.29|25.09|27.24|25.04|27.29|25.09|27.24|25.04|0
1643843480000|2022-02-02 23:11:20|27.29|25.09|27.24|25.04|27.29|25.09|27.24|25.04|0
1643843490000|2022-02-02 23:11:30|27.19|24.99|27.22|25.02|27.22|25.02|27.19|24.99|0
1643843500000|2022-02-02 23:11:40|27.24|25.04|27.22|25.02|27.24|25.04|27.19|24.99|0
1643843510000|2022-02-02 23:11:50|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643843520000|2022-02-02 23:12:00|27.32|25.12|27.4|25.2|27.42|25.22|27.32|25.12|0
1643843530000|2022-02-02 23:12:10|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1643843540000|2022-02-02 23:12:20|27.4|25.2|27.39|25.19|27.4|25.2|27.39|25.19|0
1643843550000|2022-02-02 23:12:30|27.32|25.12|27.24|25.04|27.32|25.12|27.24|25.04|0
1643843560000|2022-02-02 23:12:40|27.27|25.07|27.24|25.04|27.27|25.07|27.24|25.04|0
1643843570000|2022-02-02 23:12:50|27.29|25.09|27.32|25.12|27.32|25.12|27.29|25.09|0
1643843580000|2022-02-02 23:13:00|27.29|25.09|27.27|25.07|27.29|25.09|27.24|25.04|0
1643843590000|2022-02-02 23:13:10|27.29|25.09|27.29|25.09|27.34|25.14|27.29|25.09|0
1643843600000|2022-02-02 23:13:20|27.34|25.14|27.24|25.04|27.34|25.14|27.24|25.04|0
1643843610000|2022-02-02 23:13:30|27.22|25.02|27.14|24.94|27.24|25.04|27.14|24.94|0
1643843620000|2022-02-02 23:13:40|27.19|24.99|27.24|25.04|27.24|25.04|27.19|24.99|0
1643843630000|2022-02-02 23:13:50|27.19|24.99|27.24|25.04|27.24|25.04|27.19|24.99|0
1643843640000|2022-02-02 23:14:00|27.19|24.99|27.14|24.94|27.19|24.99|27.14|24.94|0
1643843650000|2022-02-02 23:14:10|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1643843660000|2022-02-02 23:14:20|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1643843700000|2022-02-02 23:15:00|27.19|24.99|27.19|24.99|27.19|24.99|27.16|24.96|0
1643843710000|2022-02-02 23:15:10|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1643843720000|2022-02-02 23:15:20|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643843740000|2022-02-02 23:15:40|27.39|25.19|27.42|25.22|27.44|25.24|27.39|25.19|0
1643843750000|2022-02-02 23:15:50|27.39|25.19|27.37|25.17|27.39|25.19|27.37|25.17|0
1643843760000|2022-02-02 23:16:00|27.34|25.14|27.37|25.17|27.37|25.17|27.29|25.09|0
1643843770000|2022-02-02 23:16:10|27.34|25.14|27.34|25.14|27.34|25.14|27.29|25.09|0
1643843780000|2022-02-02 23:16:20|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1643843790000|2022-02-02 23:16:30|27.34|25.14|27.39|25.19|27.39|25.19|27.34|25.14|0
1643843800000|2022-02-02 23:16:40|27.42|25.22|27.49|25.29|27.49|25.29|27.42|25.22|0
1643843810000|2022-02-02 23:16:50|27.55|25.35|27.49|25.29|27.55|25.35|27.49|25.29|0
1643843820000|2022-02-02 23:17:00|27.44|25.24|27.44|25.24|27.44|25.24|27.42|25.22|0
1643843830000|2022-02-02 23:17:10|27.39|25.19|27.49|25.29|27.49|25.29|27.39|25.19|0
1643843840000|2022-02-02 23:17:20|27.44|25.24|27.44|25.24|27.49|25.29|27.42|25.22|0
1643843850000|2022-02-02 23:17:30|27.49|25.29|27.47|25.27|27.49|25.29|27.47|25.27|0
1643843860000|2022-02-02 23:17:40|27.44|25.24|27.49|25.29|27.49|25.29|27.44|25.24|0
1643843870000|2022-02-02 23:17:50|27.47|25.27|27.44|25.24|27.47|25.27|27.44|25.24|0
1643843880000|2022-02-02 23:18:00|27.39|25.19|27.24|25.04|27.39|25.19|27.24|25.04|0
1643843890000|2022-02-02 23:18:10|27.21|25.01|27.26|25.06|27.26|25.06|27.21|25.01|0
1643843900000|2022-02-02 23:18:20|27.24|25.04|27.24|25.04|27.29|25.09|27.24|25.04|0
1643843910000|2022-02-02 23:18:30|27.19|24.99|27.14|24.94|27.19|24.99|27.09|24.89|0
1643843950000|2022-02-02 23:19:10|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1643843980000|2022-02-02 23:19:40|27.14|24.94|27.14|24.94|27.14|24.94|27.09|24.89|0
1643843990000|2022-02-02 23:19:50|26.99|24.79|26.99|24.79|26.99|24.79|26.99|24.79|0
1643844000000|2022-02-02 23:20:00|27.04|24.84|26.99|24.79|27.04|24.84|26.99|24.79|0
1643844010000|2022-02-02 23:20:10|26.94|24.74|26.94|24.74|26.94|24.74|26.94|24.74|0
1643844020000|2022-02-02 23:20:20|26.99|24.79|26.94|24.74|26.99|24.79|26.94|24.74|0
1643844060000|2022-02-02 23:21:00|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1643844070000|2022-02-02 23:21:10|27.14|24.94|27.14|24.94|27.19|24.99|27.14|24.94|0
1643844080000|2022-02-02 23:21:20|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1643844090000|2022-02-02 23:21:30|26.94|24.74|26.91|24.71|26.94|24.74|26.91|24.71|0
1643844100000|2022-02-02 23:21:40|26.89|24.69|27.04|24.84|27.04|24.84|26.89|24.69|0
1643844110000|2022-02-02 23:21:50|26.99|24.79|26.99|24.79|27.01|24.81|26.99|24.79|0
1643844120000|2022-02-02 23:22:00|27.04|24.84|27.04|24.84|27.09|24.89|27.04|24.84|0
1643844130000|2022-02-02 23:22:10|27.09|24.89|27.14|24.94|27.14|24.94|27.09|24.89|0
1643844140000|2022-02-02 23:22:20|27.16|24.96|27.19|24.99|27.19|24.99|27.16|24.96|0
1643844150000|2022-02-02 23:22:30|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643844160000|2022-02-02 23:22:40|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1643844170000|2022-02-02 23:22:50|27.09|24.89|27.06|24.86|27.09|24.89|27.06|24.86|0
1643844180000|2022-02-02 23:23:00|27.09|24.89|26.94|24.74|27.14|24.94|26.94|24.74|0
1643844190000|2022-02-02 23:23:10|26.89|24.69|26.94|24.74|26.94|24.74|26.89|24.69|0
1643844200000|2022-02-02 23:23:20|26.89|24.69|26.94|24.74|26.94|24.74|26.89|24.69|0
1643844210000|2022-02-02 23:23:30|26.91|24.71|26.94|24.74|26.94|24.74|26.89|24.69|0
1643844220000|2022-02-02 23:23:40|26.89|24.69|26.94|24.74|26.94|24.74|26.89|24.69|0
1643844230000|2022-02-02 23:23:50|26.93|24.73|26.93|24.73|26.93|24.73|26.93|24.73|0
1643844240000|2022-02-02 23:24:00|26.99|24.79|26.93|24.73|26.99|24.79|26.93|24.73|0
1643844250000|2022-02-02 23:24:10|26.99|24.79|27.09|24.89|27.09|24.89|26.98|24.78|0
1643844260000|2022-02-02 23:24:20|27.14|24.94|27.24|25.04|27.24|25.04|27.14|24.94|0
1643844270000|2022-02-02 23:24:30|27.19|24.99|27.14|24.94|27.19|24.99|27.14|24.94|0
1643844280000|2022-02-02 23:24:40|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1643844290000|2022-02-02 23:24:50|27.24|25.04|27.14|24.94|27.24|25.04|27.14|24.94|0
1643844300000|2022-02-02 23:25:00|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1643844310000|2022-02-02 23:25:10|27.08|24.88|27.01|24.81|27.08|24.88|27.01|24.81|0
1643844320000|2022-02-02 23:25:20|27.03|24.83|27.03|24.83|27.03|24.83|27.03|24.83|0
1643844330000|2022-02-02 23:25:30|26.98|24.78|26.98|24.78|26.98|24.78|26.98|24.78|0
1643844340000|2022-02-02 23:25:40|26.93|24.73|26.93|24.73|26.93|24.73|26.93|24.73|0
1643844350000|2022-02-02 23:25:50|26.88|24.68|26.93|24.73|26.93|24.73|26.88|24.68|0
1643844360000|2022-02-02 23:26:00|26.98|24.78|26.96|24.76|26.98|24.78|26.93|24.73|0
1643844370000|2022-02-02 23:26:10|26.93|24.73|27.03|24.83|27.03|24.83|26.88|24.68|0
1643844380000|2022-02-02 23:26:20|26.98|24.78|26.98|24.78|26.98|24.78|26.98|24.78|0
1643844390000|2022-02-02 23:26:30|26.88|24.68|26.88|24.68|26.88|24.68|26.88|24.68|0
1643844410000|2022-02-02 23:26:50|26.93|24.73|26.93|24.73|26.93|24.73|26.91|24.71|0
1643844430000|2022-02-02 23:27:10|26.88|24.68|26.93|24.73|26.93|24.73|26.88|24.68|0
1643844440000|2022-02-02 23:27:20|26.88|24.68|26.88|24.68|26.88|24.68|26.88|24.68|0
1643844450000|2022-02-02 23:27:30|26.93|24.73|26.93|24.73|26.93|24.73|26.93|24.73|0
1643844460000|2022-02-02 23:27:40|26.88|24.68|26.91|24.71|26.91|24.71|26.88|24.68|0
1643844470000|2022-02-02 23:27:50|26.88|24.68|26.88|24.68|26.88|24.68|26.88|24.68|0
1643844480000|2022-02-02 23:28:00|26.93|24.73|26.93|24.73|26.93|24.73|26.93|24.73|0
1643844490000|2022-02-02 23:28:10|26.98|24.78|27.03|24.83|27.08|24.88|26.98|24.78|0
1643844500000|2022-02-02 23:28:20|27.06|24.86|26.98|24.78|27.06|24.86|26.98|24.78|0
1643844510000|2022-02-02 23:28:30|27.01|24.81|27.01|24.81|27.01|24.81|26.98|24.78|0
1643844520000|2022-02-02 23:28:40|26.98|24.78|26.88|24.68|26.98|24.78|26.88|24.68|0
1643844530000|2022-02-02 23:28:50|26.93|24.73|26.93|24.73|26.93|24.73|26.93|24.73|0
1643844550000|2022-02-02 23:29:10|26.98|24.78|26.93|24.73|26.98|24.78|26.93|24.73|0
1643844570000|2022-02-02 23:29:30|26.88|24.68|26.88|24.68|26.88|24.68|26.88|24.68|0
1643844580000|2022-02-02 23:29:40|26.91|24.71|26.91|24.71|26.91|24.71|26.91|24.71|0
1643844590000|2022-02-02 23:29:50|26.93|24.73|26.93|24.73|26.98|24.78|26.93|24.73|0
1643844600000|2022-02-02 23:30:00|26.98|24.78|26.98|24.78|26.98|24.78|26.98|24.78|0
1643844610000|2022-02-02 23:30:10|26.88|24.68|26.88|24.68|26.88|24.68|26.88|24.68|0
1643844620000|2022-02-02 23:30:20|26.58|24.38|26.63|24.43|26.68|24.48|26.58|24.38|0
1643844630000|2022-02-02 23:30:30|26.58|24.38|26.56|24.36|26.58|24.38|26.56|24.36|0
1643844640000|2022-02-02 23:30:40|26.58|24.38|26.58|24.38|26.68|24.48|26.58|24.38|0
1643844650000|2022-02-02 23:30:50|26.53|24.33|26.53|24.33|26.56|24.36|26.53|24.33|0
1643844660000|2022-02-02 23:31:00|26.58|24.38|26.53|24.33|26.58|24.38|26.53|24.33|0
1643844680000|2022-02-02 23:31:20|26.48|24.28|26.43|24.23|26.48|24.28|26.43|24.23|0
1643844690000|2022-02-02 23:31:30|26.46|24.26|26.51|24.31|26.51|24.31|26.46|24.26|0
1643844700000|2022-02-02 23:31:40|26.46|24.26|26.41|24.21|26.46|24.26|26.41|24.21|0
1643844710000|2022-02-02 23:31:50|26.38|24.18|26.38|24.18|26.38|24.18|26.38|24.18|0
1643844720000|2022-02-02 23:32:00|26.43|24.23|26.43|24.23|26.43|24.23|26.43|24.23|0
1643844730000|2022-02-02 23:32:10|26.38|24.18|26.38|24.18|26.41|24.21|26.38|24.18|0
1643844740000|2022-02-02 23:32:20|26.43|24.23|26.38|24.18|26.43|24.23|26.38|24.18|0
1643844750000|2022-02-02 23:32:30|26.33|24.13|26.33|24.13|26.33|24.13|26.33|24.13|0
1643844760000|2022-02-02 23:32:40|26.36|24.16|26.36|24.16|26.36|24.16|26.36|24.16|0
1643844770000|2022-02-02 23:32:50|26.33|24.13|26.38|24.18|26.38|24.18|26.33|24.13|0
1643844780000|2022-02-02 23:33:00|26.33|24.13|26.33|24.13|26.33|24.13|26.33|24.13|0
1643844790000|2022-02-02 23:33:10|26.38|24.18|26.38|24.18|26.38|24.18|26.38|24.18|0
1643844810000|2022-02-02 23:33:30|26.36|24.16|26.36|24.16|26.36|24.16|26.36|24.16|0
1643844820000|2022-02-02 23:33:40|26.33|24.13|26.38|24.18|26.38|24.18|26.33|24.13|0
1643844830000|2022-02-02 23:33:50|26.33|24.13|26.33|24.13|26.33|24.13|26.33|24.13|0
1643844870000|2022-02-02 23:34:30|26.38|24.18|26.43|24.23|26.43|24.23|26.38|24.18|0
1643844880000|2022-02-02 23:34:40|26.48|24.28|26.48|24.28|26.48|24.28|26.48|24.28|0
1643844900000|2022-02-02 23:35:00|26.53|24.33|26.53|24.33|26.58|24.38|26.53|24.33|0
1643844910000|2022-02-02 23:35:10|26.58|24.38|26.53|24.33|26.58|24.38|26.53|24.33|0
1643844920000|2022-02-02 23:35:20|26.55|24.35|26.58|24.38|26.58|24.38|26.55|24.35|0
1643844930000|2022-02-02 23:35:30|26.6|24.4|26.58|24.38|26.63|24.43|26.58|24.38|0
1643844940000|2022-02-02 23:35:40|26.53|24.33|26.48|24.28|26.53|24.33|26.48|24.28|0
1643844960000|2022-02-02 23:36:00|26.46|24.26|26.38|24.18|26.46|24.26|26.38|24.18|0
1643844970000|2022-02-02 23:36:10|26.36|24.16|26.36|24.16|26.36|24.16|26.36|24.16|0
1643844980000|2022-02-02 23:36:20|26.33|24.13|26.33|24.13|26.33|24.13|26.33|24.13|0
1643844990000|2022-02-02 23:36:30|26.23|24.03|26.19|23.99|26.23|24.03|26.19|23.99|0
1643845000000|2022-02-02 23:36:40|26.14|23.94|26.09|23.89|26.14|23.94|26.09|23.89|0
1643845010000|2022-02-02 23:36:50|26.04|23.84|26.06|23.86|26.06|23.86|26.04|23.84|0
1643845020000|2022-02-02 23:37:00|26.01|23.81|26.09|23.89|26.09|23.89|26.01|23.81|0
1643845030000|2022-02-02 23:37:10|26.06|23.86|26.14|23.94|26.16|23.96|26.06|23.86|0
1643845040000|2022-02-02 23:37:20|26.11|23.91|26.14|23.94|26.14|23.94|26.11|23.91|0
1643845050000|2022-02-02 23:37:30|26.28|24.08|26.28|24.08|26.28|24.08|26.23|24.03|0
1643845060000|2022-02-02 23:37:40|26.23|24.03|26.21|24.01|26.23|24.03|26.21|24.01|0
1643845070000|2022-02-02 23:37:50|26.26|24.06|26.23|24.03|26.26|24.06|26.23|24.03|0
1643845080000|2022-02-02 23:38:00|26.26|24.06|26.16|23.96|26.26|24.06|26.16|23.96|0
1643845090000|2022-02-02 23:38:10|26.18|23.98|26.16|23.96|26.18|23.98|26.14|23.94|0
1643845100000|2022-02-02 23:38:20|26.14|23.94|25.99|23.79|26.14|23.94|25.99|23.79|0
1643845110000|2022-02-02 23:38:30|26.04|23.84|26.09|23.89|26.09|23.89|25.99|23.79|0
1643845120000|2022-02-02 23:38:40|26.04|23.84|25.99|23.79|26.04|23.84|25.99|23.79|0
1643845130000|2022-02-02 23:38:50|25.94|23.74|25.89|23.69|26.01|23.81|25.89|23.69|0
1643845140000|2022-02-02 23:39:00|25.91|23.71|25.94|23.74|25.94|23.74|25.91|23.71|0
1643845150000|2022-02-02 23:39:10|25.99|23.79|25.89|23.69|25.99|23.79|25.89|23.69|0
1643845160000|2022-02-02 23:39:20|25.94|23.74|25.75|23.55|25.94|23.74|25.75|23.55|0
1643845170000|2022-02-02 23:39:30|25.79|23.59|25.79|23.59|25.89|23.69|25.79|23.59|0
1643845180000|2022-02-02 23:39:40|25.75|23.55|25.79|23.59|25.84|23.64|25.75|23.55|0
1643845190000|2022-02-02 23:39:50|25.77|23.57|25.75|23.55|25.77|23.57|25.75|23.55|0
1643845200000|2022-02-02 23:40:00|25.79|23.59|25.6|23.4|25.79|23.59|25.6|23.4|0
1643845210000|2022-02-02 23:40:10|25.65|23.45|25.65|23.45|25.65|23.45|25.65|23.45|0
1643845220000|2022-02-02 23:40:20|25.67|23.47|25.6|23.4|25.67|23.47|25.6|23.4|0
1643845230000|2022-02-02 23:40:30|25.65|23.45|25.65|23.45|25.65|23.45|25.65|23.45|0
1643845240000|2022-02-02 23:40:40|25.6|23.4|25.75|23.55|25.75|23.55|25.6|23.4|0
1643845250000|2022-02-02 23:40:50|25.67|23.47|25.67|23.47|25.67|23.47|25.62|23.42|0
1643845260000|2022-02-02 23:41:00|25.65|23.45|25.7|23.5|25.74|23.54|25.65|23.45|0
1643845270000|2022-02-02 23:41:10|25.65|23.45|25.62|23.42|25.65|23.45|25.62|23.42|0
1643845280000|2022-02-02 23:41:20|25.65|23.45|25.65|23.45|25.65|23.45|25.6|23.4|0
1643845290000|2022-02-02 23:41:30|25.6|23.4|25.58|23.38|25.6|23.4|25.55|23.35|0
1643845300000|2022-02-02 23:41:40|25.57|23.37|25.6|23.4|25.6|23.4|25.55|23.35|0
1643845310000|2022-02-02 23:41:50|25.5|23.3|25.43|23.23|25.5|23.3|25.41|23.21|0
1643845320000|2022-02-02 23:42:00|25.46|23.26|25.36|23.16|25.46|23.26|25.34|23.14|0
1643845330000|2022-02-02 23:42:10|25.31|23.11|25.31|23.11|25.31|23.11|25.26|23.06|0
1643845340000|2022-02-02 23:42:20|25.36|23.16|25.36|23.16|25.36|23.16|25.31|23.11|0
1643845350000|2022-02-02 23:42:30|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1643845360000|2022-02-02 23:42:40|25.38|23.18|25.41|23.21|25.41|23.21|25.36|23.16|0
1643845370000|2022-02-02 23:42:50|25.33|23.13|25.26|23.06|25.36|23.16|25.26|23.06|0
1643845380000|2022-02-02 23:43:00|25.31|23.11|25.36|23.16|25.36|23.16|25.31|23.11|0
1643845390000|2022-02-02 23:43:10|25.38|23.18|25.46|23.26|25.46|23.26|25.38|23.18|0
1643845400000|2022-02-02 23:43:20|25.41|23.21|25.43|23.23|25.46|23.26|25.41|23.21|0
1643845410000|2022-02-02 23:43:30|25.41|23.21|25.36|23.16|25.46|23.26|25.36|23.16|0
1643845430000|2022-02-02 23:43:50|25.33|23.13|25.41|23.21|25.41|23.21|25.33|23.13|0
1643845440000|2022-02-02 23:44:00|25.45|23.25|25.55|23.35|25.55|23.35|25.45|23.25|0
1643845450000|2022-02-02 23:44:10|25.5|23.3|25.5|23.3|25.5|23.3|25.5|23.3|0
1643845460000|2022-02-02 23:44:20|25.41|23.21|25.36|23.16|25.41|23.21|25.36|23.16|0
1643845470000|2022-02-02 23:44:30|25.31|23.11|25.26|23.06|25.31|23.11|25.26|23.06|0
1643845480000|2022-02-02 23:44:40|25.33|23.13|25.26|23.06|25.36|23.16|25.26|23.06|0
1643845490000|2022-02-02 23:44:50|25.31|23.11|25.26|23.06|25.31|23.11|25.22|23.02|0
1643845500000|2022-02-02 23:45:00|25.22|23.02|25.38|23.18|25.38|23.18|25.22|23.02|0
1643845510000|2022-02-02 23:45:10|25.33|23.13|25.43|23.23|25.43|23.23|25.33|23.13|0
1643845520000|2022-02-02 23:45:20|25.41|23.21|25.36|23.16|25.41|23.21|25.36|23.16|0
1643845530000|2022-02-02 23:45:30|25.31|23.11|25.24|23.04|25.31|23.11|25.24|23.04|0
1643845540000|2022-02-02 23:45:40|25.26|23.06|25.26|23.06|25.26|23.06|25.22|23.02|0
1643845550000|2022-02-02 23:45:50|25.17|22.97|25.12|22.92|25.17|22.97|25.12|22.92|0
1643845560000|2022-02-02 23:46:00|25.07|22.87|25.12|22.92|25.12|22.92|25.07|22.87|0
1643845570000|2022-02-02 23:46:10|25.17|22.97|25.12|22.92|25.17|22.97|25.1|22.9|0
1643845580000|2022-02-02 23:46:20|25.1|22.9|25.07|22.87|25.1|22.9|25.07|22.87|0
1643845600000|2022-02-02 23:46:40|25.05|22.85|25.03|22.83|25.05|22.85|25.03|22.83|0
1643845620000|2022-02-02 23:47:00|25.1|22.9|25.07|22.87|25.1|22.9|25.07|22.87|0
1643845630000|2022-02-02 23:47:10|25.03|22.83|25.07|22.87|25.07|22.87|25.02|22.82|0
1643845640000|2022-02-02 23:47:20|25.02|22.82|25.02|22.82|25.02|22.82|25.02|22.82|0
1643845670000|2022-02-02 23:47:50|25.07|22.87|25.07|22.87|25.07|22.87|25.07|22.87|0
1643845680000|2022-02-02 23:48:00|25.02|22.82|24.98|22.78|25.02|22.82|24.98|22.78|0
1643845690000|2022-02-02 23:48:10|25.02|22.82|25|22.8|25.02|22.82|25|22.8|0
1643845700000|2022-02-02 23:48:20|25.02|22.82|24.98|22.78|25.02|22.82|24.98|22.78|0
1643845740000|2022-02-02 23:49:00|25|22.8|25.02|22.82|25.02|22.82|24.98|22.78|0
1643845750000|2022-02-02 23:49:10|24.98|22.78|25|22.8|25|22.8|24.98|22.78|0
1643845760000|2022-02-02 23:49:20|24.98|22.78|24.98|22.78|24.98|22.78|24.98|22.78|0
1643845790000|2022-02-02 23:49:50|25|22.8|25|22.8|25|22.8|25|22.8|0
1643845800000|2022-02-02 23:50:00|24.98|22.78|24.98|22.78|24.98|22.78|24.98|22.78|0
1643845810000|2022-02-02 23:50:10|24.93|22.73|24.93|22.73|24.93|22.73|24.93|22.73|0
1643845820000|2022-02-02 23:50:20|24.98|22.78|25|22.8|25|22.8|24.98|22.78|0
1643845830000|2022-02-02 23:50:30|25.02|22.82|25.12|22.92|25.12|22.92|25.02|22.82|0
1643845840000|2022-02-02 23:50:40|25.02|22.82|25.02|22.82|25.07|22.87|25.02|22.82|0
1643845850000|2022-02-02 23:50:50|25.12|22.92|25.21|23.01|25.21|23.01|25.12|22.92|0
1643845860000|2022-02-02 23:51:00|25.31|23.11|25.17|22.97|25.31|23.11|25.17|22.97|0
1643845870000|2022-02-02 23:51:10|25.09|22.89|25.17|22.97|25.21|23.01|25.09|22.89|0
1643845880000|2022-02-02 23:51:20|25.07|22.87|25.07|22.87|25.07|22.87|25.07|22.87|0
1643845890000|2022-02-02 23:51:30|25.02|22.82|24.98|22.78|25.02|22.82|24.98|22.78|0
1643845900000|2022-02-02 23:51:40|24.93|22.73|24.98|22.78|24.98|22.78|24.93|22.73|0
1643845910000|2022-02-02 23:51:50|25.02|22.82|25.07|22.87|25.07|22.87|25.02|22.82|0
1643845920000|2022-02-02 23:52:00|25.16|22.96|25.21|23.01|25.21|23.01|25.16|22.96|0
1643845930000|2022-02-02 23:52:10|25.26|23.06|25.26|23.06|25.31|23.11|25.26|23.06|0
1643845940000|2022-02-02 23:52:20|25.28|23.08|25.26|23.06|25.28|23.08|25.26|23.06|0
1643845950000|2022-02-02 23:52:30|25.23|23.03|25.16|22.96|25.23|23.03|25.16|22.96|0
1643845960000|2022-02-02 23:52:40|25.12|22.92|25.07|22.87|25.12|22.92|25.07|22.87|0
1643845970000|2022-02-02 23:52:50|25.14|22.94|25.14|22.94|25.14|22.94|25.12|22.92|0
1643845980000|2022-02-02 23:53:00|25.16|22.96|25.14|22.94|25.16|22.96|25.12|22.92|0
1643845990000|2022-02-02 23:53:10|25.12|22.92|25.12|22.92|25.12|22.92|25.12|22.92|0
1643846000000|2022-02-02 23:53:20|25.14|22.94|25.16|22.96|25.16|22.96|25.14|22.94|0
1643846010000|2022-02-02 23:53:30|25.14|22.94|25.16|22.96|25.16|22.96|25.12|22.92|0
1643846020000|2022-02-02 23:53:40|25.19|22.99|25.19|22.99|25.19|22.99|25.19|22.99|0
1643846030000|2022-02-02 23:53:50|25.16|22.96|25.21|23.01|25.21|23.01|25.16|22.96|0
1643846040000|2022-02-02 23:54:00|25.19|22.99|25.21|23.01|25.21|23.01|25.19|22.99|0
1643846050000|2022-02-02 23:54:10|25.26|23.06|25.31|23.11|25.31|23.11|25.26|23.06|0
1643846060000|2022-02-02 23:54:20|25.26|23.06|25.26|23.06|25.26|23.06|25.23|23.03|0
1643846070000|2022-02-02 23:54:30|25.28|23.08|25.26|23.06|25.28|23.08|25.26|23.06|0
1643846080000|2022-02-02 23:54:40|25.31|23.11|25.31|23.11|25.31|23.11|25.31|23.11|0
1643846090000|2022-02-02 23:54:50|25.26|23.06|25.26|23.06|25.26|23.06|25.23|23.03|0
1643846110000|2022-02-02 23:55:10|25.21|23.01|25.16|22.96|25.21|23.01|25.16|22.96|0
1643846120000|2022-02-02 23:55:20|25.21|23.01|25.16|22.96|25.21|23.01|25.16|22.96|0
1643846130000|2022-02-02 23:55:30|25.12|22.92|25.12|22.92|25.12|22.92|25.12|22.92|0
1643846140000|2022-02-02 23:55:40|25.14|22.94|25.14|22.94|25.14|22.94|25.12|22.92|0
1643846150000|2022-02-02 23:55:50|25.12|22.92|25.07|22.87|25.12|22.92|25.07|22.87|0
1643846160000|2022-02-02 23:56:00|25.09|22.89|25.19|22.99|25.19|22.99|25.09|22.89|0
1643846170000|2022-02-02 23:56:10|25.16|22.96|25.12|22.92|25.16|22.96|25.12|22.92|0
1643846180000|2022-02-02 23:56:20|25.11|22.91|25.11|22.91|25.11|22.91|25.07|22.87|0
1643846190000|2022-02-02 23:56:30|25.14|22.94|25.14|22.94|25.14|22.94|25.14|22.94|0
1643846200000|2022-02-02 23:56:40|25.11|22.91|25.07|22.87|25.11|22.91|25.07|22.87|0
1643846210000|2022-02-02 23:56:50|24.97|22.77|24.95|22.75|24.97|22.77|24.95|22.75|0
1643846220000|2022-02-02 23:57:00|24.93|22.73|24.93|22.73|24.93|22.73|24.93|22.73|0
1643846230000|2022-02-02 23:57:10|24.97|22.77|25.07|22.87|25.07|22.87|24.97|22.77|0
1643846240000|2022-02-02 23:57:20|25.02|22.82|25.11|22.91|25.16|22.96|25.02|22.82|0
1643846250000|2022-02-02 23:57:30|25.07|22.87|25.02|22.82|25.07|22.87|25.02|22.82|0
1643846260000|2022-02-02 23:57:40|25.07|22.87|25.11|22.91|25.11|22.91|25.07|22.87|0
1643846270000|2022-02-02 23:57:50|25.16|22.96|25.26|23.06|25.26|23.06|25.16|22.96|0
1643846280000|2022-02-02 23:58:00|25.3|23.1|25.35|23.15|25.4|23.2|25.3|23.1|0
1643846290000|2022-02-02 23:58:10|25.02|22.82|24.97|22.77|25.11|22.91|24.97|22.77|0
1643846300000|2022-02-02 23:58:20|24.99|22.79|25.02|22.82|25.02|22.82|24.99|22.79|0
1643846310000|2022-02-02 23:58:30|24.92|22.72|25.02|22.82|25.02|22.82|24.92|22.72|0
1643846320000|2022-02-02 23:58:40|24.99|22.79|24.97|22.77|25.02|22.82|24.97|22.77|0
1643846330000|2022-02-02 23:58:50|25.02|22.82|25.04|22.84|25.04|22.84|25.02|22.82|0
1643846340000|2022-02-02 23:59:00|24.99|22.79|25.02|22.82|25.02|22.82|24.99|22.79|0
1643846350000|2022-02-02 23:59:10|25.07|22.87|25.02|22.82|25.07|22.87|25.02|22.82|0
1643846360000|2022-02-02 23:59:20|24.97|22.77|25.07|22.87|25.07|22.87|24.97|22.77|0
1643846370000|2022-02-02 23:59:30|25.11|22.91|25.11|22.91|25.11|22.91|25.11|22.91|0
1643846380000|2022-02-02 23:59:40|25.07|22.87|25.02|22.82|25.07|22.87|25.02|22.82|0
1643846390000|2022-02-02 23:59:50|25.07|22.87|25.09|22.89|25.09|22.89|25.07|22.87|0
1643846400000|2022-02-03 00:00:00|25.07|22.87|25.07|22.87|25.09|22.89|25.02|22.82|0
1643846410000|2022-02-03 00:00:10|25.18|22.98|25.23|23.03|25.35|23.15|25.18|22.98|0
1643846420000|2022-02-03 00:00:20|25.11|22.91|25.11|22.91|25.16|22.96|25.11|22.91|0
1643846430000|2022-02-03 00:00:30|25.35|23.15|25.33|23.13|25.35|23.15|25.3|23.1|0
1643846440000|2022-02-03 00:00:40|25.3|23.1|25.35|23.15|25.35|23.15|25.26|23.06|0
1643846450000|2022-02-03 00:00:50|25.4|23.2|25.3|23.1|25.4|23.2|25.3|23.1|0
1643846460000|2022-02-03 00:01:00|25.26|23.06|25.33|23.13|25.4|23.2|25.26|23.06|0
1643846470000|2022-02-03 00:01:10|25.35|23.15|25.28|23.08|25.35|23.15|25.28|23.08|0
1643846480000|2022-02-03 00:01:20|25.3|23.1|25.25|23.05|25.3|23.1|25.25|23.05|0
1643846490000|2022-02-03 00:01:30|25.3|23.1|25.3|23.1|25.3|23.1|25.25|23.05|0
1643846500000|2022-02-03 00:01:40|25.33|23.13|25.4|23.2|25.4|23.2|25.33|23.13|0
1643846510000|2022-02-03 00:01:50|25.42|23.22|25.4|23.2|25.45|23.25|25.4|23.2|0
1643846520000|2022-02-03 00:02:00|25.42|23.22|25.54|23.34|25.54|23.34|25.4|23.2|0
1643846530000|2022-02-03 00:02:10|25.59|23.39|25.54|23.34|25.59|23.39|25.54|23.34|0
1643846540000|2022-02-03 00:02:20|25.56|23.36|25.69|23.49|25.69|23.49|25.56|23.36|0
1643846550000|2022-02-03 00:02:30|25.64|23.44|25.45|23.25|25.64|23.44|25.45|23.25|0
1643846560000|2022-02-03 00:02:40|25.49|23.29|25.47|23.27|25.49|23.29|25.45|23.25|0
1643846570000|2022-02-03 00:02:50|25.49|23.29|25.49|23.29|25.54|23.34|25.49|23.29|0
1643846580000|2022-02-03 00:03:00|25.52|23.32|25.59|23.39|25.59|23.39|25.52|23.32|0
1643846590000|2022-02-03 00:03:10|25.66|23.46|25.64|23.44|25.66|23.46|25.64|23.44|0
1643846600000|2022-02-03 00:03:20|25.69|23.49|25.71|23.51|25.71|23.51|25.69|23.49|0
1643846610000|2022-02-03 00:03:30|25.73|23.53|25.64|23.44|25.73|23.53|25.64|23.44|0
1643846620000|2022-02-03 00:03:40|25.68|23.48|25.68|23.48|25.68|23.48|25.68|23.48|0
1643846630000|2022-02-03 00:03:50|25.73|23.53|25.73|23.53|25.73|23.53|25.73|23.53|0
1643846640000|2022-02-03 00:04:00|25.78|23.58|25.73|23.53|25.83|23.63|25.73|23.53|0
1643846650000|2022-02-03 00:04:10|25.78|23.58|25.78|23.58|25.83|23.63|25.78|23.58|0
1643846660000|2022-02-03 00:04:20|25.73|23.53|25.73|23.53|25.73|23.53|25.73|23.53|0
1643846670000|2022-02-03 00:04:30|25.68|23.48|25.68|23.48|25.68|23.48|25.68|23.48|0
1643846680000|2022-02-03 00:04:40|25.73|23.53|25.73|23.53|25.73|23.53|25.73|23.53|0
1643846690000|2022-02-03 00:04:50|25.71|23.51|25.73|23.53|25.73|23.53|25.68|23.48|0
1643846700000|2022-02-03 00:05:00|25.71|23.51|25.71|23.51|25.71|23.51|25.71|23.51|0
1643846710000|2022-02-03 00:05:10|25.68|23.48|25.68|23.48|25.71|23.51|25.68|23.48|0
1643846720000|2022-02-03 00:05:20|25.64|23.44|25.59|23.39|25.66|23.46|25.59|23.39|0
1643846730000|2022-02-03 00:05:30|25.56|23.36|25.61|23.41|25.68|23.48|25.56|23.36|0
1643846740000|2022-02-03 00:05:40|25.64|23.44|25.59|23.39|25.64|23.44|25.59|23.39|0
1643846750000|2022-02-03 00:05:50|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1643846760000|2022-02-03 00:06:00|25.54|23.34|25.4|23.2|25.54|23.34|25.4|23.2|0
1643846770000|2022-02-03 00:06:10|25.44|23.24|25.35|23.15|25.44|23.24|25.35|23.15|0
1643846780000|2022-02-03 00:06:20|25.4|23.2|25.35|23.15|25.4|23.2|25.35|23.15|0
1643846790000|2022-02-03 00:06:30|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1643846800000|2022-02-03 00:06:40|25.35|23.15|25.16|22.96|25.35|23.15|25.16|22.96|0
1643846810000|2022-02-03 00:06:50|25.18|22.98|25.16|22.96|25.18|22.98|25.16|22.96|0
1643846820000|2022-02-03 00:07:00|25.11|22.91|25.18|22.98|25.18|22.98|25.11|22.91|0
1643846830000|2022-02-03 00:07:10|25.13|22.93|25.06|22.86|25.13|22.93|25.06|22.86|0
1643846840000|2022-02-03 00:07:20|25.11|22.91|25.06|22.86|25.11|22.91|25.06|22.86|0
1643846850000|2022-02-03 00:07:30|24.97|22.77|24.92|22.72|24.97|22.77|24.92|22.72|0
1643846860000|2022-02-03 00:07:40|24.94|22.74|24.99|22.79|24.99|22.79|24.94|22.74|0
1643846870000|2022-02-03 00:07:50|24.97|22.77|24.92|22.72|24.97|22.77|24.92|22.72|0
1643846890000|2022-02-03 00:08:10|24.94|22.74|25.01|22.81|25.01|22.81|24.92|22.72|0
1643846900000|2022-02-03 00:08:20|24.99|22.79|25.01|22.81|25.01|22.81|24.99|22.79|0
1643846910000|2022-02-03 00:08:30|25.06|22.86|25.16|22.96|25.16|22.96|25.06|22.86|0
1643846920000|2022-02-03 00:08:40|25.13|22.93|24.99|22.79|25.13|22.93|24.99|22.79|0
1643846930000|2022-02-03 00:08:50|24.97|22.77|24.92|22.72|24.97|22.77|24.92|22.72|0
1643846940000|2022-02-03 00:09:00|25.01|22.81|24.97|22.77|25.01|22.81|24.97|22.77|0
1643846950000|2022-02-03 00:09:10|25.01|22.81|25.06|22.86|25.06|22.86|25.01|22.81|0
1643846960000|2022-02-03 00:09:20|25.01|22.81|25.01|22.81|25.01|22.81|24.97|22.77|0
1643846970000|2022-02-03 00:09:30|25.06|22.86|24.92|22.72|25.11|22.91|24.92|22.72|0
1643846980000|2022-02-03 00:09:40|25.11|22.91|25.11|22.91|25.11|22.91|25.08|22.88|0
1643846990000|2022-02-03 00:09:50|25.06|22.86|25.06|22.86|25.06|22.86|25.01|22.81|0
1643847000000|2022-02-03 00:10:00|25.11|22.91|25.11|22.91|25.11|22.91|25.06|22.86|0
1643847010000|2022-02-03 00:10:10|25.13|22.93|25.13|22.93|25.13|22.93|25.13|22.93|0
1643847020000|2022-02-03 00:10:20|25.16|22.96|25.16|22.96|25.18|22.98|25.16|22.96|0
1643847030000|2022-02-03 00:10:30|25.2|23|25.18|22.98|25.2|23|25.16|22.96|0
1643847040000|2022-02-03 00:10:40|25.2|23|25.25|23.05|25.25|23.05|25.2|23|0
1643847050000|2022-02-03 00:10:50|25.3|23.1|25.25|23.05|25.3|23.1|25.25|23.05|0
1643847060000|2022-02-03 00:11:00|25.2|23|25.2|23|25.2|23|25.2|23|0
1643847070000|2022-02-03 00:11:10|25.15|22.95|25.06|22.86|25.15|22.95|25.06|22.86|0
1643847080000|2022-02-03 00:11:20|25.11|22.91|25.18|22.98|25.18|22.98|25.04|22.84|0
1643847090000|2022-02-03 00:11:30|25.25|23.05|25.39|23.19|25.39|23.19|25.25|23.05|0
1643847100000|2022-02-03 00:11:40|25.44|23.24|25.58|23.38|25.58|23.38|25.44|23.24|0
1643847110000|2022-02-03 00:11:50|25.61|23.41|25.51|23.31|25.61|23.41|25.49|23.29|0
1643847120000|2022-02-03 00:12:00|25.54|23.34|25.56|23.36|25.61|23.41|25.54|23.34|0
1643847130000|2022-02-03 00:12:10|25.58|23.38|25.58|23.38|25.58|23.38|25.56|23.36|0
1643847140000|2022-02-03 00:12:20|25.54|23.34|25.61|23.41|25.61|23.41|25.54|23.34|0
1643847150000|2022-02-03 00:12:30|25.73|23.53|25.58|23.38|25.73|23.53|25.58|23.38|0
1643847160000|2022-02-03 00:12:40|25.61|23.41|25.63|23.43|25.63|23.43|25.58|23.38|0
1643847170000|2022-02-03 00:12:50|25.54|23.34|25.51|23.31|25.54|23.34|25.51|23.31|0
1643847180000|2022-02-03 00:13:00|25.49|23.29|25.63|23.43|25.63|23.43|25.49|23.29|0
1643847190000|2022-02-03 00:13:10|25.58|23.38|25.54|23.34|25.61|23.41|25.54|23.34|0
1643847200000|2022-02-03 00:13:20|25.49|23.29|25.58|23.38|25.58|23.38|25.49|23.29|0
1643847210000|2022-02-03 00:13:30|25.63|23.43|25.63|23.43|25.68|23.48|25.56|23.36|0
1643847220000|2022-02-03 00:13:40|25.61|23.41|25.63|23.43|25.63|23.43|25.58|23.38|0
1643847230000|2022-02-03 00:13:50|25.54|23.34|25.51|23.31|25.54|23.34|25.49|23.29|0
1643847240000|2022-02-03 00:14:00|25.54|23.34|25.58|23.38|25.58|23.38|25.49|23.29|0
1643847250000|2022-02-03 00:14:10|25.56|23.36|25.58|23.38|25.58|23.38|25.56|23.36|0
1643847260000|2022-02-03 00:14:20|25.63|23.43|25.68|23.48|25.68|23.48|25.63|23.43|0
1643847270000|2022-02-03 00:14:30|25.65|23.45|25.63|23.43|25.65|23.45|25.63|23.43|0
1643847280000|2022-02-03 00:14:40|25.68|23.48|25.63|23.43|25.68|23.48|25.58|23.38|0
1643847290000|2022-02-03 00:14:50|25.61|23.41|25.68|23.48|25.68|23.48|25.61|23.41|0
1643847300000|2022-02-03 00:15:00|25.75|23.55|25.75|23.55|25.75|23.55|25.68|23.48|0
1643847310000|2022-02-03 00:15:10|25.78|23.58|25.78|23.58|25.8|23.6|25.75|23.55|0
1643847320000|2022-02-03 00:15:20|25.87|23.67|25.94|23.74|25.94|23.74|25.87|23.67|0
1643847330000|2022-02-03 00:15:30|26.07|23.87|26.07|23.87|26.07|23.87|25.97|23.77|0
1643847340000|2022-02-03 00:15:40|26.02|23.82|26.07|23.87|26.07|23.87|26.02|23.82|0
1643847350000|2022-02-03 00:15:50|26.12|23.92|26.21|24.01|26.26|24.06|26.12|23.92|0
1643847360000|2022-02-03 00:16:00|26.16|23.96|26.07|23.87|26.16|23.96|26.07|23.87|0
1643847370000|2022-02-03 00:16:10|26.16|23.96|26.26|24.06|26.26|24.06|26.16|23.96|0
1643847380000|2022-02-03 00:16:20|26.31|24.11|26.31|24.11|26.31|24.11|26.31|24.11|0
1643847390000|2022-02-03 00:16:30|26.26|24.06|26.34|24.14|26.34|24.14|26.26|24.06|0
1643847400000|2022-02-03 00:16:40|26.31|24.11|26.31|24.11|26.31|24.11|26.31|24.11|0
1643847410000|2022-02-03 00:16:50|26.26|24.06|26.26|24.06|26.31|24.11|26.26|24.06|0
1643847420000|2022-02-03 00:17:00|26.31|24.11|26.31|24.11|26.31|24.11|26.31|24.11|0
1643847430000|2022-02-03 00:17:10|26.26|24.06|26.26|24.06|26.26|24.06|26.26|24.06|0
1643847440000|2022-02-03 00:17:20|26.04|23.84|25.94|23.74|26.04|23.84|25.94|23.74|0
1643847450000|2022-02-03 00:17:30|25.97|23.77|25.92|23.72|25.99|23.79|25.92|23.72|0
1643847460000|2022-02-03 00:17:40|25.97|23.77|26.02|23.82|26.02|23.82|25.97|23.77|0
1643847470000|2022-02-03 00:17:50|26.04|23.84|26.02|23.82|26.07|23.87|26.02|23.82|0
1643847480000|2022-02-03 00:18:00|25.97|23.77|25.97|23.77|26.02|23.82|25.97|23.77|0
1643847490000|2022-02-03 00:18:10|26.07|23.87|26.19|23.99|26.19|23.99|26.07|23.87|0
1643847500000|2022-02-03 00:18:20|26.31|24.11|26.41|24.21|26.41|24.21|26.31|24.11|0
1643847510000|2022-02-03 00:18:30|26.26|24.06|26.21|24.01|26.26|24.06|26.16|23.96|0
1643847520000|2022-02-03 00:18:40|26.19|23.99|26.11|23.91|26.21|24.01|26.11|23.91|0
1643847530000|2022-02-03 00:18:50|26.02|23.82|25.97|23.77|26.02|23.82|25.94|23.74|0
1643847540000|2022-02-03 00:19:00|26.02|23.82|26.02|23.82|26.02|23.82|25.99|23.79|0
1643847550000|2022-02-03 00:19:10|25.94|23.74|25.87|23.67|25.94|23.74|25.87|23.67|0
1643847560000|2022-02-03 00:19:20|25.92|23.72|26.02|23.82|26.02|23.82|25.87|23.67|0
1643847570000|2022-02-03 00:19:30|26.04|23.84|25.97|23.77|26.04|23.84|25.97|23.77|0
1643847590000|2022-02-03 00:19:50|25.99|23.79|25.84|23.64|25.99|23.79|25.84|23.64|0
1643847600000|2022-02-03 00:20:00|25.87|23.67|25.92|23.72|25.92|23.72|25.82|23.62|0
1643847610000|2022-02-03 00:20:10|25.89|23.69|25.87|23.67|25.89|23.69|25.82|23.62|0
1643847620000|2022-02-03 00:20:20|25.94|23.74|25.92|23.72|25.97|23.77|25.92|23.72|0
1643847630000|2022-02-03 00:20:30|25.89|23.69|25.82|23.62|25.89|23.69|25.82|23.62|0
1643847640000|2022-02-03 00:20:40|25.87|23.67|25.97|23.77|25.97|23.77|25.87|23.67|0
1643847650000|2022-02-03 00:20:50|25.99|23.79|25.97|23.77|25.99|23.79|25.92|23.72|0
1643847660000|2022-02-03 00:21:00|25.94|23.74|25.97|23.77|26.02|23.82|25.94|23.74|0
1643847670000|2022-02-03 00:21:10|25.94|23.74|25.94|23.74|25.94|23.74|25.92|23.72|0
1643847680000|2022-02-03 00:21:20|25.92|23.72|25.94|23.74|25.94|23.74|25.92|23.72|0
1643847690000|2022-02-03 00:21:30|25.97|23.77|25.92|23.72|25.97|23.77|25.92|23.72|0
1643847700000|2022-02-03 00:21:40|25.97|23.77|25.92|23.72|25.97|23.77|25.92|23.72|0
1643847710000|2022-02-03 00:21:50|25.94|23.74|25.97|23.77|25.97|23.77|25.94|23.74|0
1643847720000|2022-02-03 00:22:00|26.01|23.81|26.01|23.81|26.01|23.81|26.01|23.81|0
1643847730000|2022-02-03 00:22:10|26.06|23.86|25.89|23.69|26.06|23.86|25.87|23.67|0
1643847740000|2022-02-03 00:22:20|25.87|23.67|25.92|23.72|25.92|23.72|25.87|23.67|0
1643847750000|2022-02-03 00:22:30|25.97|23.77|25.87|23.67|25.97|23.77|25.87|23.67|0
1643847760000|2022-02-03 00:22:40|25.89|23.69|25.87|23.67|25.89|23.69|25.82|23.62|0
1643847770000|2022-02-03 00:22:50|25.92|23.72|25.92|23.72|25.92|23.72|25.92|23.72|0
1643847780000|2022-02-03 00:23:00|25.89|23.69|26.01|23.81|26.01|23.81|25.89|23.69|0
1643847790000|2022-02-03 00:23:10|25.97|23.77|25.87|23.67|25.97|23.77|25.87|23.67|0
1643847800000|2022-02-03 00:23:20|25.92|23.72|25.99|23.79|25.99|23.79|25.92|23.72|0
1643847810000|2022-02-03 00:23:30|26.04|23.84|26.11|23.91|26.11|23.91|26.04|23.84|0
1643847820000|2022-02-03 00:23:40|26.01|23.81|25.92|23.72|26.01|23.81|25.92|23.72|0
1643847830000|2022-02-03 00:23:50|25.97|23.77|25.99|23.79|25.99|23.79|25.97|23.77|0
1643847840000|2022-02-03 00:24:00|26.01|23.81|26.01|23.81|26.01|23.81|25.99|23.79|0
1643847850000|2022-02-03 00:24:10|25.97|23.77|25.97|23.77|25.97|23.77|25.92|23.72|0
1643847860000|2022-02-03 00:24:20|26.06|23.86|26.04|23.84|26.06|23.86|26.01|23.81|0
1643847870000|2022-02-03 00:24:30|26.06|23.86|26.11|23.91|26.11|23.91|26.06|23.86|0
1643847880000|2022-02-03 00:24:40|26.16|23.96|26.11|23.91|26.16|23.96|26.11|23.91|0
1643847890000|2022-02-03 00:24:50|26.16|23.96|26.16|23.96|26.16|23.96|26.11|23.91|0
1643847900000|2022-02-03 00:25:00|26.13|23.93|26.06|23.86|26.13|23.93|26.06|23.86|0
1643847910000|2022-02-03 00:25:10|26.01|23.81|25.99|23.79|26.01|23.81|25.99|23.79|0
1643847920000|2022-02-03 00:25:20|26.01|23.81|25.87|23.67|26.01|23.81|25.87|23.67|0
1643847930000|2022-02-03 00:25:30|25.82|23.62|25.82|23.62|25.84|23.64|25.82|23.62|0
1643847940000|2022-02-03 00:25:40|25.79|23.59|25.7|23.5|25.79|23.59|25.7|23.5|0
1643847950000|2022-02-03 00:25:50|25.72|23.52|25.72|23.52|25.75|23.55|25.72|23.52|0
1643847960000|2022-02-03 00:26:00|25.75|23.55|25.82|23.62|25.82|23.62|25.75|23.55|0
1643847970000|2022-02-03 00:26:10|25.84|23.64|25.87|23.67|25.92|23.72|25.84|23.64|0
1643847980000|2022-02-03 00:26:20|25.82|23.62|25.79|23.59|25.82|23.62|25.77|23.57|0
1643847990000|2022-02-03 00:26:30|25.77|23.57|25.67|23.47|25.77|23.57|25.65|23.45|0
1643848000000|2022-02-03 00:26:40|25.74|23.54|25.72|23.52|25.74|23.54|25.72|23.52|0
1643848010000|2022-02-03 00:26:50|25.7|23.5|25.74|23.54|25.74|23.54|25.7|23.5|0
1643848020000|2022-02-03 00:27:00|25.77|23.57|25.74|23.54|25.77|23.57|25.74|23.54|0
1643848030000|2022-02-03 00:27:10|25.77|23.57|25.72|23.52|25.77|23.57|25.72|23.52|0
1643848040000|2022-02-03 00:27:20|25.7|23.5|25.74|23.54|25.74|23.54|25.7|23.5|0
1643848050000|2022-02-03 00:27:30|25.77|23.57|25.82|23.62|25.82|23.62|25.77|23.57|0
1643848060000|2022-02-03 00:27:40|25.79|23.59|25.74|23.54|25.79|23.59|25.74|23.54|0
1643848070000|2022-02-03 00:27:50|25.72|23.52|25.72|23.52|25.72|23.52|25.72|23.52|0
1643848080000|2022-02-03 00:28:00|25.74|23.54|25.67|23.47|25.77|23.57|25.67|23.47|0
1643848090000|2022-02-03 00:28:10|25.77|23.57|25.7|23.5|25.77|23.57|25.67|23.47|0
1643848100000|2022-02-03 00:28:20|25.67|23.47|25.62|23.42|25.7|23.5|25.62|23.42|0
1643848110000|2022-02-03 00:28:30|25.65|23.45|25.67|23.47|25.67|23.47|25.62|23.42|0
1643848120000|2022-02-03 00:28:40|25.72|23.52|25.72|23.52|25.72|23.52|25.72|23.52|0
1643848130000|2022-02-03 00:28:50|25.77|23.57|25.79|23.59|25.79|23.59|25.77|23.57|0
1643848140000|2022-02-03 00:29:00|25.77|23.57|25.72|23.52|25.77|23.57|25.72|23.52|0
1643848150000|2022-02-03 00:29:10|25.87|23.67|25.91|23.71|25.91|23.71|25.82|23.62|0
1643848160000|2022-02-03 00:29:20|25.87|23.67|25.91|23.71|25.91|23.71|25.87|23.67|0
1643848170000|2022-02-03 00:29:30|25.87|23.67|25.89|23.69|25.89|23.69|25.87|23.67|0
1643848180000|2022-02-03 00:29:40|25.82|23.62|25.89|23.69|25.89|23.69|25.82|23.62|0
1643848190000|2022-02-03 00:29:50|25.87|23.67|25.89|23.69|25.89|23.69|25.87|23.67|0
1643848200000|2022-02-03 00:30:00|25.86|23.66|25.84|23.64|25.86|23.66|25.82|23.62|0
1643848210000|2022-02-03 00:30:10|25.86|23.66|25.84|23.64|25.86|23.66|25.84|23.64|0
1643848220000|2022-02-03 00:30:20|25.82|23.62|25.96|23.76|25.96|23.76|25.82|23.62|0
1643848230000|2022-02-03 00:30:30|26.03|23.83|25.96|23.76|26.03|23.83|25.96|23.76|0
1643848250000|2022-02-03 00:30:50|26.01|23.81|25.96|23.76|26.01|23.81|25.96|23.76|0
1643848260000|2022-02-03 00:31:00|25.91|23.71|25.96|23.76|25.96|23.76|25.91|23.71|0
1643848270000|2022-02-03 00:31:10|25.94|23.74|25.96|23.76|25.96|23.76|25.94|23.74|0
1643848280000|2022-02-03 00:31:20|25.91|23.71|25.94|23.74|25.94|23.74|25.86|23.66|0
1643848290000|2022-02-03 00:31:30|25.96|23.76|26.01|23.81|26.06|23.86|25.96|23.76|0
1643848300000|2022-02-03 00:31:40|25.96|23.76|25.98|23.78|25.98|23.78|25.96|23.76|0
1643848310000|2022-02-03 00:31:50|26.06|23.86|26.03|23.83|26.06|23.86|26.01|23.81|0
1643848320000|2022-02-03 00:32:00|26.01|23.81|26.03|23.83|26.03|23.83|25.98|23.78|0
1643848330000|2022-02-03 00:32:10|26.08|23.88|26.11|23.91|26.11|23.91|26.08|23.88|0
1643848340000|2022-02-03 00:32:20|26.13|23.93|26.06|23.86|26.13|23.93|26.06|23.86|0
1643848350000|2022-02-03 00:32:30|26.01|23.81|26.03|23.83|26.03|23.83|26.01|23.81|0
1643848360000|2022-02-03 00:32:40|26.06|23.86|26.13|23.93|26.13|23.93|26.06|23.86|0
1643848370000|2022-02-03 00:32:50|26.11|23.91|26.18|23.98|26.18|23.98|26.11|23.91|0
1643848380000|2022-02-03 00:33:00|25.98|23.78|25.96|23.76|26.01|23.81|25.96|23.76|0
1643848390000|2022-02-03 00:33:10|25.86|23.66|25.91|23.71|25.91|23.71|25.86|23.66|0
1643848400000|2022-02-03 00:33:20|25.86|23.66|25.94|23.74|25.94|23.74|25.86|23.66|0
1643848410000|2022-02-03 00:33:30|25.96|23.76|25.96|23.76|25.96|23.76|25.94|23.74|0
1643848420000|2022-02-03 00:33:40|25.86|23.66|25.86|23.66|25.86|23.66|25.84|23.64|0
1643848430000|2022-02-03 00:33:50|25.91|23.71|25.89|23.69|25.91|23.71|25.89|23.69|0
1643848440000|2022-02-03 00:34:00|25.86|23.66|25.72|23.52|25.86|23.66|25.72|23.52|0
1643848450000|2022-02-03 00:34:10|25.67|23.47|25.67|23.47|25.69|23.49|25.64|23.44|0
1643848480000|2022-02-03 00:34:40|25.64|23.44|25.64|23.44|25.64|23.44|25.64|23.44|0
1643848490000|2022-02-03 00:34:50|25.57|23.37|25.52|23.32|25.57|23.37|25.52|23.32|0
1643848500000|2022-02-03 00:35:00|25.48|23.28|25.45|23.25|25.48|23.28|25.4|23.2|0
1643848510000|2022-02-03 00:35:10|25.48|23.28|25.38|23.18|25.48|23.28|25.38|23.18|0
1643848520000|2022-02-03 00:35:20|25.36|23.16|25.38|23.18|25.38|23.18|25.36|23.16|0
1643848530000|2022-02-03 00:35:30|25.43|23.23|25.45|23.25|25.45|23.25|25.38|23.18|0
1643848540000|2022-02-03 00:35:40|25.5|23.3|25.72|23.52|25.72|23.52|25.5|23.3|0
1643848550000|2022-02-03 00:35:50|25.79|23.59|25.77|23.57|25.81|23.61|25.77|23.57|0
1643848560000|2022-02-03 00:36:00|25.79|23.59|25.86|23.66|25.86|23.66|25.79|23.59|0
1643848570000|2022-02-03 00:36:10|25.91|23.71|25.91|23.71|25.91|23.71|25.91|23.71|0
1643848580000|2022-02-03 00:36:20|25.89|23.69|25.76|23.56|25.89|23.69|25.76|23.56|0
1643848590000|2022-02-03 00:36:30|25.72|23.52|25.86|23.66|25.86|23.66|25.72|23.52|0
1643848610000|2022-02-03 00:36:50|25.91|23.71|25.91|23.71|25.91|23.71|25.91|23.71|0
1643848620000|2022-02-03 00:37:00|25.96|23.76|26.01|23.81|26.01|23.81|25.93|23.73|0
1643848630000|2022-02-03 00:37:10|25.93|23.73|25.88|23.68|25.93|23.73|25.88|23.68|0
1643848640000|2022-02-03 00:37:20|25.86|23.66|25.91|23.71|25.91|23.71|25.86|23.66|0
1643848650000|2022-02-03 00:37:30|25.96|23.76|25.93|23.73|26.01|23.81|25.93|23.73|0
1643848660000|2022-02-03 00:37:40|25.88|23.68|25.72|23.52|25.88|23.68|25.72|23.52|0
1643848670000|2022-02-03 00:37:50|25.67|23.47|25.59|23.39|25.67|23.47|25.59|23.39|0
1643848680000|2022-02-03 00:38:00|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1643848690000|2022-02-03 00:38:10|25.64|23.44|25.62|23.42|25.64|23.44|25.59|23.39|0
1643848700000|2022-02-03 00:38:20|25.57|23.37|25.57|23.37|25.59|23.39|25.57|23.37|0
1643848710000|2022-02-03 00:38:30|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1643848720000|2022-02-03 00:38:40|25.57|23.37|25.52|23.32|25.57|23.37|25.43|23.23|0
1643848730000|2022-02-03 00:38:50|25.47|23.27|25.38|23.18|25.47|23.27|25.38|23.18|0
1643848740000|2022-02-03 00:39:00|25.43|23.23|25.43|23.23|25.47|23.27|25.43|23.23|0
1643848750000|2022-02-03 00:39:10|25.38|23.18|25.33|23.13|25.38|23.18|25.33|23.13|0
1643848760000|2022-02-03 00:39:20|25.38|23.18|25.24|23.04|25.38|23.18|25.24|23.04|0
1643848770000|2022-02-03 00:39:30|25.38|23.18|25.33|23.13|25.38|23.18|25.33|23.13|0
1643848780000|2022-02-03 00:39:40|25.38|23.18|25.35|23.15|25.38|23.18|25.35|23.15|0
1643848790000|2022-02-03 00:39:50|25.33|23.13|25.38|23.18|25.38|23.18|25.33|23.13|0
1643848800000|2022-02-03 00:40:00|25.43|23.23|25.54|23.34|25.57|23.37|25.43|23.23|0
1643848810000|2022-02-03 00:40:10|25.62|23.42|25.62|23.42|25.62|23.42|25.59|23.39|0
1643848820000|2022-02-03 00:40:20|25.59|23.39|25.47|23.27|25.59|23.39|25.47|23.27|0
1643848830000|2022-02-03 00:40:30|25.59|23.39|25.57|23.37|25.59|23.39|25.52|23.32|0
1643848840000|2022-02-03 00:40:40|25.5|23.3|25.47|23.27|25.5|23.3|25.47|23.27|0
1643848850000|2022-02-03 00:40:50|25.45|23.25|25.47|23.27|25.47|23.27|25.43|23.23|0
1643848860000|2022-02-03 00:41:00|25.5|23.3|25.57|23.37|25.57|23.37|25.47|23.27|0
1643848870000|2022-02-03 00:41:10|25.52|23.32|25.47|23.27|25.52|23.32|25.47|23.27|0
1643848880000|2022-02-03 00:41:20|25.52|23.32|25.52|23.32|25.52|23.32|25.52|23.32|0
1643848890000|2022-02-03 00:41:30|25.57|23.37|25.52|23.32|25.57|23.37|25.52|23.32|0
1643848900000|2022-02-03 00:41:40|25.47|23.27|25.43|23.23|25.47|23.27|25.43|23.23|0
1643848910000|2022-02-03 00:41:50|25.5|23.3|25.47|23.27|25.5|23.3|25.47|23.27|0
1643848920000|2022-02-03 00:42:00|25.57|23.37|25.71|23.51|25.71|23.51|25.57|23.37|0
1643848930000|2022-02-03 00:42:10|25.67|23.47|25.67|23.47|25.67|23.47|25.62|23.42|0
1643848940000|2022-02-03 00:42:20|25.71|23.51|25.62|23.42|25.71|23.51|25.62|23.42|0
1643848950000|2022-02-03 00:42:30|25.59|23.39|25.62|23.42|25.66|23.46|25.59|23.39|0
1643848960000|2022-02-03 00:42:40|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1643848970000|2022-02-03 00:42:50|25.64|23.44|25.64|23.44|25.66|23.46|25.64|23.44|0
1643848980000|2022-02-03 00:43:00|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1643848990000|2022-02-03 00:43:10|25.59|23.39|25.62|23.42|25.62|23.42|25.57|23.37|0
1643849000000|2022-02-03 00:43:20|25.66|23.46|25.71|23.51|25.71|23.51|25.66|23.46|0
1643849010000|2022-02-03 00:43:30|25.76|23.56|25.76|23.56|25.76|23.56|25.76|23.56|0
1643849020000|2022-02-03 00:43:40|25.86|23.66|25.81|23.61|25.86|23.66|25.81|23.61|0
1643849030000|2022-02-03 00:43:50|25.76|23.56|25.71|23.51|25.76|23.56|25.66|23.46|0
1643849040000|2022-02-03 00:44:00|25.74|23.54|25.76|23.56|25.76|23.56|25.74|23.54|0
1643849050000|2022-02-03 00:44:10|25.69|23.49|25.66|23.46|25.69|23.49|25.66|23.46|0
1643849060000|2022-02-03 00:44:20|25.69|23.49|25.76|23.56|25.76|23.56|25.69|23.49|0
1643849070000|2022-02-03 00:44:30|25.66|23.46|25.66|23.46|25.66|23.46|25.62|23.42|0
1643849080000|2022-02-03 00:44:40|25.62|23.42|25.62|23.42|25.66|23.46|25.62|23.42|0
1643849090000|2022-02-03 00:44:50|25.64|23.44|25.62|23.42|25.64|23.44|25.62|23.42|0
1643849100000|2022-02-03 00:45:00|25.66|23.46|25.71|23.51|25.71|23.51|25.66|23.46|0
1643849110000|2022-02-03 00:45:10|25.74|23.54|25.76|23.56|25.76|23.56|25.74|23.54|0
1643849120000|2022-02-03 00:45:20|25.81|23.61|25.81|23.61|25.86|23.66|25.81|23.61|0
1643849130000|2022-02-03 00:45:30|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1643849140000|2022-02-03 00:45:40|25.81|23.61|25.81|23.61|25.81|23.61|25.76|23.56|0
1643849160000|2022-02-03 00:46:00|25.86|23.66|25.91|23.71|25.91|23.71|25.86|23.66|0
1643849180000|2022-02-03 00:46:20|25.86|23.66|25.78|23.58|25.86|23.66|25.76|23.56|0
1643849190000|2022-02-03 00:46:30|25.81|23.61|25.78|23.58|25.81|23.61|25.78|23.58|0
1643849200000|2022-02-03 00:46:40|25.81|23.61|25.86|23.66|25.86|23.66|25.81|23.61|0
1643849210000|2022-02-03 00:46:50|25.81|23.61|25.76|23.56|25.81|23.61|25.76|23.56|0
1643849220000|2022-02-03 00:47:00|25.78|23.58|25.81|23.61|25.81|23.61|25.76|23.56|0
1643849230000|2022-02-03 00:47:10|25.86|23.66|25.81|23.61|25.86|23.66|25.81|23.61|0
1643849240000|2022-02-03 00:47:20|25.78|23.58|25.76|23.56|25.81|23.61|25.76|23.56|0
1643849260000|2022-02-03 00:47:40|25.81|23.61|25.86|23.66|25.86|23.66|25.81|23.61|0
1643849270000|2022-02-03 00:47:50|25.81|23.61|25.78|23.58|25.81|23.61|25.78|23.58|0
1643849280000|2022-02-03 00:48:00|25.81|23.61|25.81|23.61|25.81|23.61|25.81|23.61|0
1643849290000|2022-02-03 00:48:10|25.86|23.66|25.83|23.63|25.86|23.66|25.83|23.63|0
1643849300000|2022-02-03 00:48:20|25.78|23.58|25.71|23.51|25.78|23.58|25.71|23.51|0
1643849310000|2022-02-03 00:48:30|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1643849320000|2022-02-03 00:48:40|25.68|23.48|25.68|23.48|25.68|23.48|25.68|23.48|0
1643849330000|2022-02-03 00:48:50|25.66|23.46|25.66|23.46|25.68|23.48|25.66|23.46|0
1643849340000|2022-02-03 00:49:00|25.64|23.44|25.57|23.37|25.64|23.44|25.57|23.37|0
1643849350000|2022-02-03 00:49:10|25.49|23.29|25.47|23.27|25.49|23.29|25.44|23.24|0
1643849360000|2022-02-03 00:49:20|25.42|23.22|25.49|23.29|25.49|23.29|25.42|23.22|0
1643849370000|2022-02-03 00:49:30|25.47|23.27|25.42|23.22|25.47|23.27|25.42|23.22|0
1643849380000|2022-02-03 00:49:40|25.37|23.17|25.47|23.27|25.47|23.27|25.37|23.17|0
1643849390000|2022-02-03 00:49:50|25.49|23.29|25.52|23.32|25.52|23.32|25.47|23.27|0
1643849400000|2022-02-03 00:50:00|25.42|23.22|25.47|23.27|25.47|23.27|25.42|23.22|0
1643849410000|2022-02-03 00:50:10|25.52|23.32|25.52|23.32|25.52|23.32|25.52|23.32|0
1643849420000|2022-02-03 00:50:20|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1643849430000|2022-02-03 00:50:30|25.52|23.32|25.56|23.36|25.56|23.36|25.52|23.32|0
1643849450000|2022-02-03 00:50:50|25.59|23.39|25.52|23.32|25.59|23.39|25.52|23.32|0
1643849460000|2022-02-03 00:51:00|25.54|23.34|25.56|23.36|25.56|23.36|25.54|23.34|0
1643849470000|2022-02-03 00:51:10|25.54|23.34|25.56|23.36|25.59|23.39|25.54|23.34|0
1643849480000|2022-02-03 00:51:20|25.54|23.34|25.52|23.32|25.56|23.36|25.52|23.32|0
1643849490000|2022-02-03 00:51:30|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1643849500000|2022-02-03 00:51:40|25.54|23.34|25.52|23.32|25.54|23.34|25.52|23.32|0
1643849520000|2022-02-03 00:52:00|25.61|23.41|25.71|23.51|25.71|23.51|25.61|23.41|0
1643849530000|2022-02-03 00:52:10|25.68|23.48|25.61|23.41|25.68|23.48|25.61|23.41|0
1643849540000|2022-02-03 00:52:20|25.63|23.43|25.71|23.51|25.71|23.51|25.63|23.43|0
1643849550000|2022-02-03 00:52:30|25.66|23.46|25.61|23.41|25.66|23.46|25.61|23.41|0
1643849560000|2022-02-03 00:52:40|25.68|23.48|25.71|23.51|25.71|23.51|25.68|23.48|0
1643849570000|2022-02-03 00:52:50|25.68|23.48|25.71|23.51|25.71|23.51|25.68|23.48|0
1643849580000|2022-02-03 00:53:00|25.73|23.53|25.73|23.53|25.76|23.56|25.73|23.53|0
1643849590000|2022-02-03 00:53:10|25.66|23.46|25.76|23.56|25.76|23.56|25.61|23.41|0
1643849600000|2022-02-03 00:53:20|25.71|23.51|25.71|23.51|25.71|23.51|25.66|23.46|0
1643849610000|2022-02-03 00:53:30|25.68|23.48|25.71|23.51|25.71|23.51|25.68|23.48|0
1643849620000|2022-02-03 00:53:40|25.76|23.56|25.71|23.51|25.76|23.56|25.71|23.51|0
1643849630000|2022-02-03 00:53:50|25.76|23.56|25.71|23.51|25.76|23.56|25.71|23.51|0
1643849640000|2022-02-03 00:54:00|25.66|23.46|25.61|23.41|25.66|23.46|25.61|23.41|0
1643849650000|2022-02-03 00:54:10|25.59|23.39|25.59|23.39|25.61|23.41|25.59|23.39|0
1643849660000|2022-02-03 00:54:20|25.56|23.36|25.66|23.46|25.66|23.46|25.56|23.36|0
1643849670000|2022-02-03 00:54:30|25.68|23.48|25.61|23.41|25.68|23.48|25.61|23.41|0
1643849680000|2022-02-03 00:54:40|25.63|23.43|25.66|23.46|25.71|23.51|25.63|23.43|0
1643849690000|2022-02-03 00:54:50|25.63|23.43|25.66|23.46|25.66|23.46|25.61|23.41|0
1643849700000|2022-02-03 00:55:00|25.68|23.48|25.61|23.41|25.68|23.48|25.61|23.41|0
1643849710000|2022-02-03 00:55:10|25.56|23.36|25.59|23.39|25.63|23.43|25.56|23.36|0
1643849720000|2022-02-03 00:55:20|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1643849730000|2022-02-03 00:55:30|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1643849740000|2022-02-03 00:55:40|25.56|23.36|25.75|23.55|25.75|23.55|25.56|23.36|0
1643849750000|2022-02-03 00:55:50|25.73|23.53|25.66|23.46|25.73|23.53|25.66|23.46|0
1643849760000|2022-02-03 00:56:00|25.71|23.51|25.71|23.51|25.71|23.51|25.71|23.51|0
1643849770000|2022-02-03 00:56:10|25.75|23.55|25.68|23.48|25.75|23.55|25.68|23.48|0
1643849780000|2022-02-03 00:56:20|25.66|23.46|25.71|23.51|25.75|23.55|25.66|23.46|0
1643849790000|2022-02-03 00:56:30|25.66|23.46|25.71|23.51|25.71|23.51|25.66|23.46|0
1643849800000|2022-02-03 00:56:40|25.73|23.53|25.58|23.38|25.73|23.53|25.58|23.38|0
1643849810000|2022-02-03 00:56:50|25.61|23.41|25.63|23.43|25.63|23.43|25.61|23.41|0
1643849820000|2022-02-03 00:57:00|25.61|23.41|25.61|23.41|25.61|23.41|25.51|23.31|0
1643849830000|2022-02-03 00:57:10|25.63|23.43|25.66|23.46|25.66|23.46|25.61|23.41|0
1643849840000|2022-02-03 00:57:20|25.63|23.43|25.61|23.41|25.63|23.43|25.61|23.41|0
1643849850000|2022-02-03 00:57:30|25.56|23.36|25.61|23.41|25.66|23.46|25.56|23.36|0
1643849860000|2022-02-03 00:57:40|25.58|23.38|25.58|23.38|25.61|23.41|25.58|23.38|0
1643849870000|2022-02-03 00:57:50|25.56|23.36|25.51|23.31|25.61|23.41|25.51|23.31|0
1643849880000|2022-02-03 00:58:00|25.54|23.34|25.51|23.31|25.54|23.34|25.49|23.29|0
1643849890000|2022-02-03 00:58:10|25.54|23.34|25.42|23.22|25.54|23.34|25.42|23.22|0
1643849900000|2022-02-03 00:58:20|25.37|23.17|25.32|23.12|25.37|23.17|25.32|23.12|0
1643849910000|2022-02-03 00:58:30|25.27|23.07|25.27|23.07|25.32|23.12|25.27|23.07|0
1643849920000|2022-02-03 00:58:40|25.23|23.03|25.25|23.05|25.27|23.07|25.23|23.03|0
1643849930000|2022-02-03 00:58:50|25.18|22.98|25.18|22.98|25.18|22.98|25.18|22.98|0
1643849940000|2022-02-03 00:59:00|25.23|23.03|25.27|23.07|25.27|23.07|25.23|23.03|0
1643849950000|2022-02-03 00:59:10|25.23|23.03|25.23|23.03|25.23|23.03|25.18|22.98|0
1643849960000|2022-02-03 00:59:20|25.27|23.07|25.23|23.03|25.27|23.07|25.23|23.03|0
1643849970000|2022-02-03 00:59:30|25.13|22.93|25.13|22.93|25.13|22.93|25.13|22.93|0
1643849980000|2022-02-03 00:59:40|25.18|22.98|25.18|22.98|25.18|22.98|25.18|22.98|0
1643849990000|2022-02-03 00:59:50|25.13|22.93|25.22|23.02|25.23|23.03|25.13|22.93|0
1643850000000|2022-02-03 01:00:00|25.27|23.07|25.18|22.98|25.27|23.07|25.18|22.98|0
1643850010000|2022-02-03 01:00:10|25.22|23.02|25.27|23.07|25.27|23.07|25.22|23.02|0
1643850020000|2022-02-03 01:00:20|25.37|23.17|25.44|23.24|25.51|23.31|25.37|23.17|0
1643850030000|2022-02-03 01:00:30|25.37|23.17|25.22|23.02|25.37|23.17|25.22|23.02|0
1643850040000|2022-02-03 01:00:40|25.27|23.07|25.27|23.07|25.27|23.07|25.27|23.07|0
1643850050000|2022-02-03 01:00:50|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1643850060000|2022-02-03 01:01:00|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1643850070000|2022-02-03 01:01:10|25.34|23.14|25.37|23.17|25.37|23.17|25.34|23.14|0
1643850080000|2022-02-03 01:01:20|25.39|23.19|25.46|23.26|25.46|23.26|25.39|23.19|0
1643850090000|2022-02-03 01:01:30|25.51|23.31|25.46|23.26|25.51|23.31|25.46|23.26|0
1643850100000|2022-02-03 01:01:40|25.49|23.29|25.56|23.36|25.56|23.36|25.46|23.26|0
1643850110000|2022-02-03 01:01:50|25.61|23.41|25.63|23.43|25.63|23.43|25.61|23.41|0
1643850120000|2022-02-03 01:02:00|25.56|23.36|25.7|23.5|25.7|23.5|25.56|23.36|0
1643850130000|2022-02-03 01:02:10|25.75|23.55|25.73|23.53|25.8|23.6|25.73|23.53|0
1643850140000|2022-02-03 01:02:20|25.7|23.5|25.63|23.43|25.7|23.5|25.63|23.43|0
1643850150000|2022-02-03 01:02:30|25.65|23.45|25.61|23.41|25.65|23.45|25.61|23.41|0
1643850170000|2022-02-03 01:02:50|25.63|23.43|25.61|23.41|25.63|23.43|25.61|23.41|0
1643850180000|2022-02-03 01:03:00|25.56|23.36|25.56|23.36|25.63|23.43|25.53|23.33|0
1643850190000|2022-02-03 01:03:10|25.58|23.38|25.61|23.41|25.61|23.41|25.56|23.36|0
1643850200000|2022-02-03 01:03:20|25.63|23.43|25.9|23.7|25.9|23.7|25.63|23.43|0
1643850210000|2022-02-03 01:03:30|25.85|23.65|25.82|23.62|25.85|23.65|25.82|23.62|0
1643850220000|2022-02-03 01:03:40|25.85|23.65|25.75|23.55|25.9|23.7|25.75|23.55|0
1643850230000|2022-02-03 01:03:50|25.68|23.48|25.7|23.5|25.7|23.5|25.65|23.45|0
1643850240000|2022-02-03 01:04:00|25.75|23.55|25.8|23.6|25.8|23.6|25.75|23.55|0
1643850250000|2022-02-03 01:04:10|25.75|23.55|25.75|23.55|25.8|23.6|25.75|23.55|0
1643850260000|2022-02-03 01:04:20|25.8|23.6|25.85|23.65|25.85|23.65|25.8|23.6|0
1643850270000|2022-02-03 01:04:30|25.8|23.6|25.77|23.57|25.8|23.6|25.75|23.55|0
1643850280000|2022-02-03 01:04:40|25.75|23.55|25.7|23.5|25.8|23.6|25.7|23.5|0
1643850300000|2022-02-03 01:05:00|25.75|23.55|25.75|23.55|25.75|23.55|25.72|23.52|0
1643850310000|2022-02-03 01:05:10|25.8|23.6|25.87|23.67|25.87|23.67|25.8|23.6|0
1643850320000|2022-02-03 01:05:20|25.85|23.65|25.85|23.65|25.87|23.67|25.85|23.65|0
1643850330000|2022-02-03 01:05:30|25.8|23.6|25.8|23.6|25.8|23.6|25.8|23.6|0
1643850340000|2022-02-03 01:05:40|25.85|23.65|25.82|23.62|25.85|23.65|25.82|23.62|0
1643850350000|2022-02-03 01:05:50|25.7|23.5|25.65|23.45|25.7|23.5|25.65|23.45|0
1643850360000|2022-02-03 01:06:00|25.6|23.4|25.6|23.4|25.6|23.4|25.6|23.4|0
1643850370000|2022-02-03 01:06:10|25.63|23.43|25.65|23.45|25.65|23.45|25.63|23.43|0
1643850380000|2022-02-03 01:06:20|25.6|23.4|25.6|23.4|25.6|23.4|25.6|23.4|0
1643850390000|2022-02-03 01:06:30|25.56|23.36|25.56|23.36|25.56|23.36|25.51|23.31|0
1643850400000|2022-02-03 01:06:40|25.53|23.33|25.53|23.33|25.56|23.36|25.53|23.33|0
1643850410000|2022-02-03 01:06:50|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1643850420000|2022-02-03 01:07:00|25.46|23.26|25.41|23.21|25.46|23.26|25.41|23.21|0
1643850440000|2022-02-03 01:07:20|25.36|23.16|25.32|23.12|25.36|23.16|25.32|23.12|0
1643850450000|2022-02-03 01:07:30|25.27|23.07|25.22|23.02|25.27|23.07|25.22|23.02|0
1643850460000|2022-02-03 01:07:40|25.2|23|25.22|23.02|25.22|23.02|25.17|22.97|0
1643850470000|2022-02-03 01:07:50|25.13|22.93|24.98|22.78|25.13|22.93|24.98|22.78|0
1643850480000|2022-02-03 01:08:00|24.89|22.69|24.89|22.69|24.89|22.69|24.89|22.69|0
1643850500000|2022-02-03 01:08:20|24.94|22.74|24.89|22.69|24.94|22.74|24.89|22.69|0
1643850530000|2022-02-03 01:08:50|24.94|22.74|24.89|22.69|24.94|22.74|24.89|22.69|0
1643850550000|2022-02-03 01:09:10|24.94|22.74|24.89|22.69|24.94|22.74|24.89|22.69|0
1643850560000|2022-02-03 01:09:20|24.94|22.74|24.89|22.69|24.94|22.74|24.89|22.69|0
1643850600000|2022-02-03 01:10:00|24.98|22.78|24.98|22.78|24.98|22.78|24.98|22.78|0
1643850610000|2022-02-03 01:10:10|25.01|22.81|25.12|22.92|25.12|22.92|25.01|22.81|0
1643850620000|2022-02-03 01:10:20|25.17|22.97|25.08|22.88|25.17|22.97|25.08|22.88|0
1643850630000|2022-02-03 01:10:30|25.12|22.92|25.17|22.97|25.17|22.97|25.12|22.92|0
1643850640000|2022-02-03 01:10:40|25.12|22.92|25.12|22.92|25.12|22.92|25.12|22.92|0
1643850650000|2022-02-03 01:10:50|25.08|22.88|25.08|22.88|25.08|22.88|25.08|22.88|0
1643850660000|2022-02-03 01:11:00|25.1|22.9|25.22|23.02|25.22|23.02|25.1|22.9|0
1643850670000|2022-02-03 01:11:10|25.31|23.11|25.51|23.31|25.55|23.35|25.31|23.11|0
1643850680000|2022-02-03 01:11:20|25.46|23.26|25.51|23.31|25.55|23.35|25.41|23.21|0
1643850690000|2022-02-03 01:11:30|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1643850700000|2022-02-03 01:11:40|25.41|23.21|25.31|23.11|25.41|23.21|25.27|23.07|0
1643850710000|2022-02-03 01:11:50|25.36|23.16|25.36|23.16|25.36|23.16|25.31|23.11|0
1643850720000|2022-02-03 01:12:00|25.38|23.18|25.36|23.16|25.38|23.18|25.36|23.16|0
1643850730000|2022-02-03 01:12:10|25.31|23.11|25.31|23.11|25.31|23.11|25.31|23.11|0
1643850740000|2022-02-03 01:12:20|25.36|23.16|25.19|22.99|25.36|23.16|25.19|22.99|0
1643850750000|2022-02-03 01:12:30|25.22|23.02|25.17|22.97|25.22|23.02|25.17|22.97|0
1643850770000|2022-02-03 01:12:50|25.22|23.02|25.22|23.02|25.22|23.02|25.19|22.99|0
1643850790000|2022-02-03 01:13:10|25.19|22.99|25.27|23.07|25.27|23.07|25.19|22.99|0
1643850800000|2022-02-03 01:13:20|25.29|23.09|25.29|23.09|25.29|23.09|25.29|23.09|0
1643850810000|2022-02-03 01:13:30|25.27|23.07|25.29|23.09|25.29|23.09|25.27|23.07|0
1643850820000|2022-02-03 01:13:40|25.17|22.97|25.29|23.09|25.29|23.09|25.17|22.97|0
1643850830000|2022-02-03 01:13:50|25.27|23.07|25.31|23.11|25.31|23.11|25.27|23.07|0
1643850840000|2022-02-03 01:14:00|25.27|23.07|25.27|23.07|25.27|23.07|25.27|23.07|0
1643850850000|2022-02-03 01:14:10|25.29|23.09|25.24|23.04|25.29|23.09|25.22|23.02|0
1643850860000|2022-02-03 01:14:20|25.27|23.07|25.27|23.07|25.29|23.09|25.27|23.07|0
1643850870000|2022-02-03 01:14:30|25.31|23.11|25.29|23.09|25.31|23.11|25.29|23.09|0
1643850880000|2022-02-03 01:14:40|25.31|23.11|25.22|23.02|25.31|23.11|25.22|23.02|0
1643850890000|2022-02-03 01:14:50|25.19|22.99|25.22|23.02|25.22|23.02|25.19|22.99|0
1643850900000|2022-02-03 01:15:00|25.17|22.97|25.31|23.11|25.31|23.11|25.17|22.97|0
1643850910000|2022-02-03 01:15:10|25.36|23.16|25.36|23.16|25.36|23.16|25.36|23.16|0
1643850920000|2022-02-03 01:15:20|25.31|23.11|25.34|23.14|25.34|23.14|25.31|23.11|0
1643850930000|2022-02-03 01:15:30|25.36|23.16|25.26|23.06|25.36|23.16|25.24|23.04|0
1643850940000|2022-02-03 01:15:40|25.29|23.09|25.36|23.16|25.36|23.16|25.29|23.09|0
1643850960000|2022-02-03 01:16:00|25.31|23.11|25.31|23.11|25.31|23.11|25.29|23.09|0
1643850970000|2022-02-03 01:16:10|25.38|23.18|25.31|23.11|25.41|23.21|25.31|23.11|0
1643850980000|2022-02-03 01:16:20|25.26|23.06|25.31|23.11|25.31|23.11|25.26|23.06|0
1643850990000|2022-02-03 01:16:30|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1643851000000|2022-02-03 01:16:40|25.26|23.06|25.26|23.06|25.31|23.11|25.26|23.06|0
1643851020000|2022-02-03 01:17:00|25.12|22.92|25.17|22.97|25.17|22.97|25.07|22.87|0
1643851030000|2022-02-03 01:17:10|25.12|22.92|25.07|22.87|25.12|22.92|25.07|22.87|0
1643851040000|2022-02-03 01:17:20|25.26|23.06|25.26|23.06|25.26|23.06|25.26|23.06|0
1643851050000|2022-02-03 01:17:30|25.24|23.04|25.22|23.02|25.26|23.06|25.22|23.02|0
1643851060000|2022-02-03 01:17:40|25.17|22.97|25.17|22.97|25.17|22.97|25.17|22.97|0
1643851070000|2022-02-03 01:17:50|25.22|23.02|25.22|23.02|25.26|23.06|25.22|23.02|0
1643851080000|2022-02-03 01:18:00|25.26|23.06|25.24|23.04|25.26|23.06|25.22|23.02|0
1643851090000|2022-02-03 01:18:10|25.26|23.06|25.29|23.09|25.31|23.11|25.26|23.06|0
1643851100000|2022-02-03 01:18:20|25.26|23.06|25.29|23.09|25.31|23.11|25.26|23.06|0
1643851110000|2022-02-03 01:18:30|25.26|23.06|25.24|23.04|25.26|23.06|25.24|23.04|0
1643851120000|2022-02-03 01:18:40|25.22|23.02|25.26|23.06|25.26|23.06|25.22|23.02|0
1643851130000|2022-02-03 01:18:50|25.24|23.04|25.07|22.87|25.24|23.04|25.07|22.87|0
1643851140000|2022-02-03 01:19:00|25.12|22.92|25.05|22.85|25.12|22.92|25.05|22.85|0
1643851150000|2022-02-03 01:19:10|25.03|22.83|24.88|22.68|25.03|22.83|24.88|22.68|0
1643851160000|2022-02-03 01:19:20|24.74|22.54|24.93|22.73|24.93|22.73|24.74|22.54|0
1643851170000|2022-02-03 01:19:30|24.95|22.75|24.88|22.68|24.95|22.75|24.88|22.68|0
1643851180000|2022-02-03 01:19:40|24.84|22.64|24.88|22.68|24.88|22.68|24.84|22.64|0
1643851190000|2022-02-03 01:19:50|24.72|22.52|24.79|22.59|24.84|22.64|24.72|22.52|0
1643851200000|2022-02-03 01:20:00|24.74|22.54|24.77|22.57|24.77|22.57|24.74|22.54|0
1643851210000|2022-02-03 01:20:10|24.79|22.59|24.91|22.71|24.91|22.71|24.79|22.59|0
1643851220000|2022-02-03 01:20:20|24.93|22.73|25.31|23.11|25.31|23.11|24.93|22.73|0
1643851230000|2022-02-03 01:20:30|25.26|23.06|25.09|22.89|25.26|23.06|25.09|22.89|0
1643851240000|2022-02-03 01:20:40|25.07|22.87|25.07|22.87|25.09|22.89|25.07|22.87|0
1643851250000|2022-02-03 01:20:50|25.09|22.89|25.12|22.92|25.12|22.92|25.02|22.82|0
1643851260000|2022-02-03 01:21:00|25.19|22.99|25.02|22.82|25.19|22.99|25.02|22.82|0
1643851270000|2022-02-03 01:21:10|24.88|22.68|24.91|22.71|24.91|22.71|24.88|22.68|0
1643851280000|2022-02-03 01:21:20|24.93|22.73|24.93|22.73|24.95|22.75|24.93|22.73|0
1643851290000|2022-02-03 01:21:30|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1643851300000|2022-02-03 01:21:40|24.93|22.73|24.98|22.78|24.98|22.78|24.93|22.73|0
1643851310000|2022-02-03 01:21:50|24.93|22.73|24.93|22.73|24.93|22.73|24.93|22.73|0
1643851320000|2022-02-03 01:22:00|24.95|22.75|24.91|22.71|24.95|22.75|24.91|22.71|0
1643851330000|2022-02-03 01:22:10|24.88|22.68|24.84|22.64|24.88|22.68|24.84|22.64|0
1643851340000|2022-02-03 01:22:20|24.88|22.68|24.81|22.61|24.93|22.73|24.81|22.61|0
1643851350000|2022-02-03 01:22:30|24.84|22.64|24.86|22.66|24.88|22.68|24.84|22.64|0
1643851360000|2022-02-03 01:22:40|24.84|22.64|24.88|22.68|24.88|22.68|24.84|22.64|0
1643851370000|2022-02-03 01:22:50|24.93|22.73|24.93|22.73|24.98|22.78|24.93|22.73|0
1643851390000|2022-02-03 01:23:10|24.95|22.75|24.98|22.78|24.98|22.78|24.95|22.75|0
1643851400000|2022-02-03 01:23:20|25|22.8|24.98|22.78|25.02|22.82|24.98|22.78|0
1643851410000|2022-02-03 01:23:30|25|22.8|24.98|22.78|25|22.8|24.98|22.78|0
1643851420000|2022-02-03 01:23:40|24.93|22.73|24.79|22.59|24.93|22.73|24.79|22.59|0
1643851430000|2022-02-03 01:23:50|24.93|22.73|24.88|22.68|24.93|22.73|24.88|22.68|0
1643851440000|2022-02-03 01:24:00|24.93|22.73|24.9|22.7|24.93|22.73|24.88|22.68|0
1643851450000|2022-02-03 01:24:10|24.88|22.68|24.86|22.66|24.88|22.68|24.86|22.66|0
1643851460000|2022-02-03 01:24:20|24.88|22.68|24.93|22.73|24.93|22.73|24.88|22.68|0
1643851470000|2022-02-03 01:24:30|24.98|22.78|25.02|22.82|25.02|22.82|24.98|22.78|0
1643851490000|2022-02-03 01:24:50|24.98|22.78|24.98|22.78|24.98|22.78|24.98|22.78|0
1643851500000|2022-02-03 01:25:00|25.02|22.82|25.02|22.82|25.02|22.82|25.02|22.82|0
1643851510000|2022-02-03 01:25:10|25|22.8|25|22.8|25.02|22.82|24.98|22.78|0
1643851520000|2022-02-03 01:25:20|25.02|22.82|25.02|22.82|25.02|22.82|25.02|22.82|0
1643851530000|2022-02-03 01:25:30|25.16|22.96|25.16|22.96|25.21|23.01|25.12|22.92|0
1643851540000|2022-02-03 01:25:40|25.21|23.01|25.21|23.01|25.21|23.01|25.21|23.01|0
1643851550000|2022-02-03 01:25:50|25.16|22.96|25.14|22.94|25.16|22.96|25.14|22.94|0
1643851560000|2022-02-03 01:26:00|25.12|22.92|25.12|22.92|25.12|22.92|25.07|22.87|0
1643851570000|2022-02-03 01:26:10|25.07|22.87|25.02|22.82|25.07|22.87|25.02|22.82|0
1643851580000|2022-02-03 01:26:20|25.07|22.87|24.97|22.77|25.07|22.87|24.97|22.77|0
1643851590000|2022-02-03 01:26:30|24.93|22.73|24.88|22.68|24.93|22.73|24.88|22.68|0
1643851600000|2022-02-03 01:26:40|24.97|22.77|24.93|22.73|24.97|22.77|24.93|22.73|0
1643851610000|2022-02-03 01:26:50|24.97|22.77|24.97|22.77|25|22.8|24.93|22.73|0
1643851630000|2022-02-03 01:27:10|24.95|22.75|24.95|22.75|24.97|22.77|24.95|22.75|0
1643851640000|2022-02-03 01:27:20|24.97|22.77|24.97|22.77|24.97|22.77|24.97|22.77|0
1643851650000|2022-02-03 01:27:30|25.02|22.82|25.02|22.82|25.02|22.82|25.02|22.82|0
1643851660000|2022-02-03 01:27:40|25.87|23.67|25.87|23.67|25.87|23.67|25.87|23.67|0
1643851670000|2022-02-03 01:27:50|26.3|24.1|26.3|24.1|26.3|24.1|26.3|24.1|0
1643851680000|2022-02-03 01:28:00|26.32|24.12|26.16|23.96|26.32|24.12|26.16|23.96|0
1643851690000|2022-02-03 01:28:10|26.18|23.98|26.18|23.98|26.18|23.98|26.18|23.98|0
1643851700000|2022-02-03 01:28:20|26.2|24|26.16|23.96|26.2|24|26.13|23.93|0
1643851710000|2022-02-03 01:28:30|26.2|24|26.2|24|26.2|24|26.2|24|0
1643851720000|2022-02-03 01:28:40|26.25|24.05|26.2|24|26.25|24.05|26.2|24|0
1643851730000|2022-02-03 01:28:50|26.23|24.03|26.23|24.03|26.23|24.03|26.23|24.03|0
1643851740000|2022-02-03 01:29:00|26.25|24.05|26.16|23.96|26.25|24.05|26.16|23.96|0
1643851750000|2022-02-03 01:29:10|26.2|24|26.18|23.98|26.2|24|26.18|23.98|0
1643851760000|2022-02-03 01:29:20|26.25|24.05|26.2|24|26.25|24.05|26.2|24|0
1643851770000|2022-02-03 01:29:30|26.23|24.03|26.68|24.48|26.68|24.48|26.23|24.03|0
1643851780000|2022-02-03 01:29:40|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1643851790000|2022-02-03 01:29:50|27.17|24.97|27.17|24.97|27.17|24.97|27.17|24.97|0
1643851800000|2022-02-03 01:30:00|27.14|24.94|27.12|24.92|27.17|24.97|27.12|24.92|0
1643851810000|2022-02-03 01:30:10|27.16|24.96|27.21|25.01|27.21|25.01|27.16|24.96|0
1643851830000|2022-02-03 01:30:30|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1643851840000|2022-02-03 01:30:40|27.21|25.01|27.16|24.96|27.21|25.01|27.16|24.96|0
1643851850000|2022-02-03 01:30:50|27.19|24.99|27.16|24.96|27.19|24.99|27.16|24.96|0
1643851860000|2022-02-03 01:31:00|27.19|24.99|27.26|25.06|27.26|25.06|27.19|24.99|0
1643851870000|2022-02-03 01:31:10|27.21|25.01|27.21|25.01|27.24|25.04|27.21|25.01|0
1643851880000|2022-02-03 01:31:20|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1643851890000|2022-02-03 01:31:30|27.29|25.09|27.26|25.06|27.29|25.09|27.26|25.06|0
1643851900000|2022-02-03 01:31:40|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1643851920000|2022-02-03 01:32:00|27.19|24.99|27.21|25.01|27.21|25.01|27.19|24.99|0
1643851940000|2022-02-03 01:32:20|27.24|25.04|27.26|25.06|27.26|25.06|27.24|25.04|0
1643851950000|2022-02-03 01:32:30|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1643851960000|2022-02-03 01:32:40|27.24|25.04|27.19|24.99|27.24|25.04|27.19|24.99|0
1643851970000|2022-02-03 01:32:50|27.16|24.96|27.16|24.96|27.16|24.96|27.11|24.91|0
1643851980000|2022-02-03 01:33:00|27.19|24.99|27.21|25.01|27.21|25.01|27.19|24.99|0
1643851990000|2022-02-03 01:33:10|27.24|25.04|27.21|25.01|27.24|25.04|27.16|24.96|0
1643852000000|2022-02-03 01:33:20|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1643852010000|2022-02-03 01:33:30|27.11|24.91|27.11|24.91|27.11|24.91|27.11|24.91|0
1643852030000|2022-02-03 01:33:50|27.14|24.94|27.14|24.94|27.14|24.94|27.11|24.91|0
1643852040000|2022-02-03 01:34:00|27.16|24.96|27.11|24.91|27.21|25.01|27.11|24.91|0
1643852050000|2022-02-03 01:34:10|27.09|24.89|27.11|24.91|27.11|24.91|27.09|24.89|0
1643852060000|2022-02-03 01:34:20|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1643852070000|2022-02-03 01:34:30|27.16|24.96|27.14|24.94|27.16|24.96|27.11|24.91|0
1643852080000|2022-02-03 01:34:40|27.11|24.91|27.16|24.96|27.16|24.96|27.11|24.91|0
1643852100000|2022-02-03 01:35:00|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1643852110000|2022-02-03 01:35:10|27.16|24.96|27.19|24.99|27.19|24.99|27.16|24.96|0
1643852120000|2022-02-03 01:35:20|27.21|25.01|27.21|25.01|27.21|25.01|27.19|24.99|0
1643852140000|2022-02-03 01:35:40|27.16|24.96|27.11|24.91|27.16|24.96|27.11|24.91|0
1643852150000|2022-02-03 01:35:50|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1643852160000|2022-02-03 01:36:00|27.16|24.96|27.14|24.94|27.16|24.96|27.11|24.91|0
1643852180000|2022-02-03 01:36:20|27.16|24.96|27.21|25.01|27.21|25.01|27.14|24.94|0
1643852190000|2022-02-03 01:36:30|27.31|25.11|27.26|25.06|27.31|25.11|27.26|25.06|0
1643852200000|2022-02-03 01:36:40|27.31|25.11|27.31|25.11|27.31|25.11|27.28|25.08|0
1643852210000|2022-02-03 01:36:50|27.33|25.13|27.26|25.06|27.36|25.16|27.21|25.01|0
1643852220000|2022-02-03 01:37:00|27.23|25.03|27.23|25.03|27.23|25.03|27.23|25.03|0
1643852230000|2022-02-03 01:37:10|27.26|25.06|27.31|25.11|27.31|25.11|27.26|25.06|0
1643852240000|2022-02-03 01:37:20|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1643852250000|2022-02-03 01:37:30|27.33|25.13|27.41|25.21|27.41|25.21|27.33|25.13|0
1643852260000|2022-02-03 01:37:40|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1643852270000|2022-02-03 01:37:50|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1643852280000|2022-02-03 01:38:00|27.46|25.26|27.51|25.31|27.51|25.31|27.46|25.26|0
1643852290000|2022-02-03 01:38:10|27.46|25.26|27.46|25.26|27.48|25.28|27.46|25.26|0
1643852310000|2022-02-03 01:38:30|27.41|25.21|27.53|25.33|27.56|25.36|27.41|25.21|0
1643852320000|2022-02-03 01:38:40|27.56|25.36|27.58|25.38|27.58|25.38|27.56|25.36|0
1643852330000|2022-02-03 01:38:50|27.56|25.36|27.51|25.31|27.56|25.36|27.51|25.31|0
1643852340000|2022-02-03 01:39:00|27.53|25.33|27.56|25.36|27.56|25.36|27.53|25.33|0
1643852350000|2022-02-03 01:39:10|27.61|25.41|27.66|25.46|27.66|25.46|27.61|25.41|0
1643852360000|2022-02-03 01:39:20|27.71|25.51|27.71|25.51|27.71|25.51|27.66|25.46|0
1643852370000|2022-02-03 01:39:30|27.68|25.48|27.66|25.46|27.68|25.48|27.66|25.46|0
1643852380000|2022-02-03 01:39:40|27.61|25.41|27.61|25.41|27.63|25.43|27.61|25.41|0
1643852390000|2022-02-03 01:39:50|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1643852400000|2022-02-03 01:40:00|27.61|25.41|27.61|25.41|27.61|25.41|27.61|25.41|0
1643852410000|2022-02-03 01:40:10|27.63|25.43|27.66|25.46|27.66|25.46|27.63|25.43|0
1643852420000|2022-02-03 01:40:20|27.68|25.48|27.63|25.43|27.68|25.48|27.63|25.43|0
1643852430000|2022-02-03 01:40:30|27.66|25.46|27.61|25.41|27.66|25.46|27.61|25.41|0
1643852440000|2022-02-03 01:40:40|27.58|25.38|27.51|25.31|27.58|25.38|27.46|25.26|0
1643852450000|2022-02-03 01:40:50|27.43|25.23|27.53|25.33|27.53|25.33|27.43|25.23|0
1643852460000|2022-02-03 01:41:00|27.51|25.31|27.53|25.33|27.53|25.33|27.51|25.31|0
1643852470000|2022-02-03 01:41:10|27.56|25.36|27.51|25.31|27.56|25.36|27.51|25.31|0
1643852510000|2022-02-03 01:41:50|27.46|25.26|27.51|25.31|27.51|25.31|27.46|25.26|0
1643852520000|2022-02-03 01:42:00|27.56|25.36|27.61|25.41|27.66|25.46|27.56|25.36|0
1643852550000|2022-02-03 01:42:30|27.63|25.43|27.66|25.46|27.66|25.46|27.63|25.43|0
1643852560000|2022-02-03 01:42:40|27.65|25.45|27.6|25.4|27.65|25.45|27.6|25.4|0
1643852570000|2022-02-03 01:42:50|27.63|25.43|27.65|25.45|27.68|25.48|27.63|25.43|0
1643852580000|2022-02-03 01:43:00|27.6|25.4|27.6|25.4|27.65|25.45|27.6|25.4|0
1643852590000|2022-02-03 01:43:10|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1643852600000|2022-02-03 01:43:20|27.65|25.45|27.65|25.45|27.65|25.45|27.6|25.4|0
1643852610000|2022-02-03 01:43:30|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1643852620000|2022-02-03 01:43:40|27.63|25.43|27.6|25.4|27.63|25.43|27.6|25.4|0
1643852630000|2022-02-03 01:43:50|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1643852640000|2022-02-03 01:44:00|27.6|25.4|27.6|25.4|27.6|25.4|27.55|25.35|0
1643852650000|2022-02-03 01:44:10|27.65|25.45|27.6|25.4|27.65|25.45|27.6|25.4|0
1643852660000|2022-02-03 01:44:20|27.65|25.45|27.7|25.5|27.7|25.5|27.65|25.45|0
1643852670000|2022-02-03 01:44:30|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1643852680000|2022-02-03 01:44:40|27.73|25.53|27.7|25.5|27.75|25.55|27.7|25.5|0
1643852700000|2022-02-03 01:45:00|27.68|25.48|27.7|25.5|27.7|25.5|27.68|25.48|0
1643852710000|2022-02-03 01:45:10|27.68|25.48|27.65|25.45|27.68|25.48|27.65|25.45|0
1643852720000|2022-02-03 01:45:20|27.7|25.5|27.65|25.45|27.7|25.5|27.65|25.45|0
1643852730000|2022-02-03 01:45:30|27.63|25.43|27.65|25.45|27.65|25.45|27.63|25.43|0
1643852750000|2022-02-03 01:45:50|27.6|25.4|27.65|25.45|27.68|25.48|27.6|25.4|0
1643852760000|2022-02-03 01:46:00|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1643852770000|2022-02-03 01:46:10|27.6|25.4|27.65|25.45|27.65|25.45|27.6|25.4|0
1643852790000|2022-02-03 01:46:30|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1643852800000|2022-02-03 01:46:40|27.55|25.35|27.55|25.35|27.55|25.35|27.5|25.3|0
1643852810000|2022-02-03 01:46:50|27.58|25.38|27.55|25.35|27.6|25.4|27.55|25.35|0
1643852820000|2022-02-03 01:47:00|27.5|25.3|27.55|25.35|27.55|25.35|27.5|25.3|0
1643852830000|2022-02-03 01:47:10|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1643852850000|2022-02-03 01:47:30|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1643852860000|2022-02-03 01:47:40|27.5|25.3|27.55|25.35|27.55|25.35|27.5|25.3|0
1643852870000|2022-02-03 01:47:50|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1643852880000|2022-02-03 01:48:00|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1643852890000|2022-02-03 01:48:10|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1643852910000|2022-02-03 01:48:30|27.55|25.35|27.45|25.25|27.55|25.35|27.45|25.25|0
1643852920000|2022-02-03 01:48:40|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1643852940000|2022-02-03 01:49:00|27.38|25.18|27.4|25.2|27.4|25.2|27.35|25.15|0
1643852950000|2022-02-03 01:49:10|27.35|25.15|27.45|25.25|27.45|25.25|27.35|25.15|0
1643852960000|2022-02-03 01:49:20|27.4|25.2|27.25|25.05|27.4|25.2|27.25|25.05|0
1643852970000|2022-02-03 01:49:30|27.15|24.95|27.15|24.95|27.15|24.95|27.11|24.91|0
1643852980000|2022-02-03 01:49:40|27.11|24.91|27.06|24.86|27.11|24.91|27.06|24.86|0
1643852990000|2022-02-03 01:49:50|27.08|24.88|27.15|24.95|27.15|24.95|27.08|24.88|0
1643853000000|2022-02-03 01:50:00|27.18|24.98|27.2|25|27.2|25|27.18|24.98|0
1643853020000|2022-02-03 01:50:20|27.15|24.95|27.2|25|27.2|25|27.15|24.95|0
1643853040000|2022-02-03 01:50:40|27.15|24.95|27.15|24.95|27.15|24.95|27.15|24.95|0
1643853050000|2022-02-03 01:50:50|27.1|24.9|27.1|24.9|27.1|24.9|27.1|24.9|0
1643853060000|2022-02-03 01:51:00|27.06|24.86|27.2|25|27.2|25|27.06|24.86|0
1643853070000|2022-02-03 01:51:10|27.23|25.03|27.25|25.05|27.25|25.05|27.2|25|0
1643853080000|2022-02-03 01:51:20|27.23|25.03|27.2|25|27.23|25.03|27.15|24.95|0
1643853090000|2022-02-03 01:51:30|27.18|24.98|27.2|25|27.2|25|27.18|24.98|0
1643853100000|2022-02-03 01:51:40|27.15|24.95|27.2|25|27.2|25|27.15|24.95|0
1643853120000|2022-02-03 01:52:00|27.23|25.03|27.28|25.08|27.28|25.08|27.2|25|0
1643853130000|2022-02-03 01:52:10|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643853140000|2022-02-03 01:52:20|27.2|25|27.25|25.05|27.25|25.05|27.2|25|0
1643853150000|2022-02-03 01:52:30|27.23|25.03|27.2|25|27.23|25.03|27.18|24.98|0
1643853160000|2022-02-03 01:52:40|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643853170000|2022-02-03 01:52:50|27.2|25|27.2|25|27.23|25.03|27.2|25|0
1643853180000|2022-02-03 01:53:00|27.15|24.95|27.15|24.95|27.15|24.95|27.15|24.95|0
1643853190000|2022-02-03 01:53:10|27.2|25|27.2|25|27.2|25|27.2|25|0
1643853200000|2022-02-03 01:53:20|27.15|24.95|27.15|24.95|27.15|24.95|27.15|24.95|0
1643853210000|2022-02-03 01:53:30|27.13|24.93|27.15|24.95|27.15|24.95|27.13|24.93|0
1643853220000|2022-02-03 01:53:40|27.13|24.93|27.15|24.95|27.15|24.95|27.13|24.93|0
1643853230000|2022-02-03 01:53:50|27.2|25|27.2|25|27.2|25|27.2|25|0
1643853240000|2022-02-03 01:54:00|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643853250000|2022-02-03 01:54:10|27.2|25|27.2|25|27.2|25|27.2|25|0
1643853260000|2022-02-03 01:54:20|27.15|24.95|27.13|24.93|27.2|25|27.13|24.93|0
1643853270000|2022-02-03 01:54:30|27.15|24.95|27.15|24.95|27.15|24.95|27.15|24.95|0
1643853280000|2022-02-03 01:54:40|27.1|24.9|27.05|24.85|27.1|24.9|27.05|24.85|0
1643853300000|2022-02-03 01:55:00|27.08|24.88|27.05|24.85|27.1|24.9|27.05|24.85|0
1643853340000|2022-02-03 01:55:40|27.08|24.88|27|24.8|27.08|24.88|27|24.8|0
1643853360000|2022-02-03 01:56:00|27.05|24.85|27.1|24.9|27.1|24.9|27.05|24.85|0
1643853370000|2022-02-03 01:56:10|27.08|24.88|27.1|24.9|27.1|24.9|27.08|24.88|0
1643853380000|2022-02-03 01:56:20|27.08|24.88|27.1|24.9|27.1|24.9|27.08|24.88|0
1643853390000|2022-02-03 01:56:30|27|24.8|27|24.8|27|24.8|27|24.8|0
1643853400000|2022-02-03 01:56:40|26.95|24.75|26.93|24.73|26.95|24.75|26.9|24.7|0
1643853410000|2022-02-03 01:56:50|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1643853420000|2022-02-03 01:57:00|26.98|24.78|26.9|24.7|26.98|24.78|26.9|24.7|0
1643853430000|2022-02-03 01:57:10|26.86|24.66|26.71|24.51|26.86|24.66|26.66|24.46|0
1643853440000|2022-02-03 01:57:20|26.66|24.46|26.71|24.51|26.71|24.51|26.66|24.46|0
1643853450000|2022-02-03 01:57:30|26.76|24.56|26.76|24.56|26.78|24.58|26.76|24.56|0
1643853460000|2022-02-03 01:57:40|26.73|24.53|26.76|24.56|26.76|24.56|26.73|24.53|0
1643853470000|2022-02-03 01:57:50|26.81|24.61|26.78|24.58|26.81|24.61|26.78|24.58|0
1643853480000|2022-02-03 01:58:00|26.81|24.61|26.81|24.61|26.81|24.61|26.81|24.61|0
1643853490000|2022-02-03 01:58:10|26.76|24.56|26.81|24.61|26.81|24.61|26.76|24.56|0
1643853510000|2022-02-03 01:58:30|26.76|24.56|26.76|24.56|26.76|24.56|26.71|24.51|0
1643853520000|2022-02-03 01:58:40|26.71|24.51|26.66|24.46|26.71|24.51|26.66|24.46|0
1643853530000|2022-02-03 01:58:50|26.71|24.51|26.76|24.56|26.76|24.56|26.71|24.51|0
1643853540000|2022-02-03 01:59:00|26.78|24.58|26.95|24.75|26.95|24.75|26.78|24.58|0
1643853550000|2022-02-03 01:59:10|26.93|24.73|26.9|24.7|26.95|24.75|26.9|24.7|0
1643853560000|2022-02-03 01:59:20|26.85|24.65|26.81|24.61|26.85|24.65|26.81|24.61|0
1643853570000|2022-02-03 01:59:30|26.85|24.65|26.85|24.65|26.85|24.65|26.85|24.65|0
1643853580000|2022-02-03 01:59:40|26.81|24.61|26.81|24.61|26.83|24.63|26.81|24.61|0
1643853590000|2022-02-03 01:59:50|26.83|24.63|26.81|24.61|26.85|24.65|26.81|24.61|0
1643853600000|2022-02-03 02:00:00|26.76|24.56|26.83|24.63|26.83|24.63|26.76|24.56|0
1643853610000|2022-02-03 02:00:10|26.81|24.61|26.71|24.51|26.81|24.61|26.71|24.51|0
1643853620000|2022-02-03 02:00:20|26.76|24.56|26.76|24.56|26.76|24.56|26.76|24.56|0
1643853640000|2022-02-03 02:00:40|26.81|24.61|26.76|24.56|26.81|24.61|26.76|24.56|0
1643853650000|2022-02-03 02:00:50|26.73|24.53|26.76|24.56|26.76|24.56|26.73|24.53|0
1643853660000|2022-02-03 02:01:00|26.78|24.58|26.8|24.6|26.8|24.6|26.78|24.58|0
1643853670000|2022-02-03 02:01:10|26.76|24.56|26.73|24.53|26.76|24.56|26.73|24.53|0
1643853680000|2022-02-03 02:01:20|26.76|24.56|26.76|24.56|26.76|24.56|26.76|24.56|0
1643853690000|2022-02-03 02:01:30|26.8|24.6|26.76|24.56|26.8|24.6|26.76|24.56|0
1643853700000|2022-02-03 02:01:40|26.73|24.53|26.78|24.58|26.78|24.58|26.73|24.53|0
1643853710000|2022-02-03 02:01:50|26.71|24.51|26.71|24.51|26.71|24.51|26.71|24.51|0
1643853720000|2022-02-03 02:02:00|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1643853770000|2022-02-03 02:02:50|26.68|24.48|26.66|24.46|26.68|24.48|26.66|24.46|0
1643853780000|2022-02-03 02:03:00|26.71|24.51|26.66|24.46|26.71|24.51|26.66|24.46|0
1643853790000|2022-02-03 02:03:10|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1643853800000|2022-02-03 02:03:20|26.66|24.46|26.61|24.41|26.66|24.46|26.61|24.41|0
1643853840000|2022-02-03 02:04:00|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1643853860000|2022-02-03 02:04:20|26.63|24.43|26.68|24.48|26.68|24.48|26.61|24.41|0
1643853870000|2022-02-03 02:04:30|26.75|24.55|26.75|24.55|26.75|24.55|26.75|24.55|0
1643853880000|2022-02-03 02:04:40|26.71|24.51|26.66|24.46|26.71|24.51|26.66|24.46|0
1643853890000|2022-02-03 02:04:50|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1643853900000|2022-02-03 02:05:00|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1643853910000|2022-02-03 02:05:10|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1643853920000|2022-02-03 02:05:20|26.66|24.46|26.58|24.38|26.66|24.46|26.58|24.38|0
1643853930000|2022-02-03 02:05:30|26.61|24.41|26.56|24.36|26.61|24.41|26.56|24.36|0
1643853940000|2022-02-03 02:05:40|26.51|24.31|26.46|24.26|26.51|24.31|26.46|24.26|0
1643853960000|2022-02-03 02:06:00|26.41|24.21|26.41|24.21|26.41|24.21|26.41|24.21|0
1643854000000|2022-02-03 02:06:40|26.37|24.17|26.37|24.17|26.37|24.17|26.37|24.17|0
1643854010000|2022-02-03 02:06:50|26.41|24.21|26.41|24.21|26.41|24.21|26.41|24.21|0
1643854020000|2022-02-03 02:07:00|26.37|24.17|26.39|24.19|26.41|24.21|26.37|24.17|0
1643854030000|2022-02-03 02:07:10|26.37|24.17|26.37|24.17|26.37|24.17|26.37|24.17|0
1643854040000|2022-02-03 02:07:20|26.41|24.21|26.41|24.21|26.41|24.21|26.41|24.21|0
1643854050000|2022-02-03 02:07:30|26.37|24.17|26.37|24.17|26.37|24.17|26.32|24.12|0
1643854060000|2022-02-03 02:07:40|26.36|24.16|26.36|24.16|26.36|24.16|26.32|24.12|0
1643854100000|2022-02-03 02:08:20|26.41|24.21|26.41|24.21|26.41|24.21|26.41|24.21|0
1643854110000|2022-02-03 02:08:30|26.39|24.19|26.41|24.21|26.41|24.21|26.39|24.19|0
1643854120000|2022-02-03 02:08:40|26.39|24.19|26.41|24.21|26.41|24.21|26.36|24.16|0
1643854130000|2022-02-03 02:08:50|26.39|24.19|26.41|24.21|26.41|24.21|26.39|24.19|0
1643854140000|2022-02-03 02:09:00|26.39|24.19|26.36|24.16|26.41|24.21|26.36|24.16|0
1643854150000|2022-02-03 02:09:10|26.41|24.21|26.56|24.36|26.56|24.36|26.41|24.21|0
1643854160000|2022-02-03 02:09:20|26.48|24.28|26.56|24.36|26.56|24.36|26.48|24.28|0
1643854180000|2022-02-03 02:09:40|26.65|24.45|26.61|24.41|26.65|24.45|26.61|24.41|0
1643854190000|2022-02-03 02:09:50|26.65|24.45|26.75|24.55|26.75|24.55|26.61|24.41|0
1643854200000|2022-02-03 02:10:00|26.8|24.6|26.75|24.55|26.8|24.6|26.75|24.55|0
1643854210000|2022-02-03 02:10:10|26.73|24.53|26.75|24.55|26.75|24.55|26.7|24.5|0
1643854220000|2022-02-03 02:10:20|26.8|24.6|26.85|24.65|26.85|24.65|26.75|24.55|0
1643854240000|2022-02-03 02:10:40|26.9|24.7|26.9|24.7|26.9|24.7|26.87|24.67|0
1643854250000|2022-02-03 02:10:50|26.85|24.65|26.87|24.67|26.87|24.67|26.85|24.65|0
1643854260000|2022-02-03 02:11:00|26.9|24.7|26.9|24.7|26.9|24.7|26.9|24.7|0
1643854270000|2022-02-03 02:11:10|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1643854280000|2022-02-03 02:11:20|26.9|24.7|26.9|24.7|26.9|24.7|26.9|24.7|0
1643854290000|2022-02-03 02:11:30|26.95|24.75|26.87|24.67|26.95|24.75|26.87|24.67|0
1643854300000|2022-02-03 02:11:40|26.85|24.65|26.85|24.65|26.85|24.65|26.85|24.65|0
1643854310000|2022-02-03 02:11:50|26.8|24.6|26.75|24.55|26.8|24.6|26.75|24.55|0
1643854320000|2022-02-03 02:12:00|26.7|24.5|26.7|24.5|26.7|24.5|26.7|24.5|0
1643854330000|2022-02-03 02:12:10|26.75|24.55|26.75|24.55|26.75|24.55|26.75|24.55|0
1643854340000|2022-02-03 02:12:20|26.85|24.65|26.85|24.65|26.9|24.7|26.85|24.65|0
1643854350000|2022-02-03 02:12:30|26.82|24.62|26.75|24.55|26.82|24.62|26.75|24.55|0
1643854360000|2022-02-03 02:12:40|26.8|24.6|26.75|24.55|26.8|24.6|26.75|24.55|0
1643854370000|2022-02-03 02:12:50|26.77|24.57|26.77|24.57|26.77|24.57|26.77|24.57|0
1643854380000|2022-02-03 02:13:00|26.75|24.55|26.7|24.5|26.75|24.55|26.7|24.5|0
1643854390000|2022-02-03 02:13:10|26.65|24.45|26.65|24.45|26.65|24.45|26.65|24.45|0
1643854400000|2022-02-03 02:13:20|26.6|24.4|26.6|24.4|26.6|24.4|26.6|24.4|0
1643854420000|2022-02-03 02:13:40|26.65|24.45|26.65|24.45|26.65|24.45|26.65|24.45|0
1643854430000|2022-02-03 02:13:50|26.68|24.48|26.65|24.45|26.68|24.48|26.65|24.45|0
1643854440000|2022-02-03 02:14:00|26.75|24.55|26.7|24.5|26.75|24.55|26.7|24.5|0
1643854460000|2022-02-03 02:14:20|26.68|24.48|26.7|24.5|26.7|24.5|26.68|24.48|0
1643854470000|2022-02-03 02:14:30|26.75|24.55|26.75|24.55|26.75|24.55|26.75|24.55|0
1643854490000|2022-02-03 02:14:50|26.7|24.5|26.67|24.47|26.7|24.5|26.67|24.47|0
1643854500000|2022-02-03 02:15:00|26.7|24.5|26.7|24.5|26.7|24.5|26.7|24.5|0
1643854520000|2022-02-03 02:15:20|26.75|24.55|26.75|24.55|26.75|24.55|26.75|24.55|0
1643854530000|2022-02-03 02:15:30|26.7|24.5|26.7|24.5|26.7|24.5|26.7|24.5|0
1643854540000|2022-02-03 02:15:40|26.75|24.55|26.75|24.55|26.75|24.55|26.75|24.55|0
1643854550000|2022-02-03 02:15:50|26.85|24.65|26.82|24.62|26.85|24.65|26.8|24.6|0
1643854560000|2022-02-03 02:16:00|26.85|24.65|26.85|24.65|26.85|24.65|26.85|24.65|0
1643854570000|2022-02-03 02:16:10|26.8|24.6|26.82|24.62|26.82|24.62|26.8|24.6|0
1643854580000|2022-02-03 02:16:20|26.8|24.6|26.8|24.6|26.8|24.6|26.75|24.55|0
1643854590000|2022-02-03 02:16:30|26.82|24.62|26.85|24.65|26.85|24.65|26.82|24.62|0
1643854600000|2022-02-03 02:16:40|26.8|24.6|26.72|24.52|26.8|24.6|26.72|24.52|0
1643854610000|2022-02-03 02:16:50|26.7|24.5|26.7|24.5|26.7|24.5|26.7|24.5|0
1643854620000|2022-02-03 02:17:00|26.75|24.55|26.8|24.6|26.8|24.6|26.75|24.55|0
1643854630000|2022-02-03 02:17:10|26.85|24.65|26.82|24.62|26.85|24.65|26.82|24.62|0
1643854640000|2022-02-03 02:17:20|26.8|24.6|26.8|24.6|26.8|24.6|26.8|24.6|0
1643854650000|2022-02-03 02:17:30|26.75|24.55|26.7|24.5|26.75|24.55|26.7|24.5|0
1643854660000|2022-02-03 02:17:40|26.72|24.52|26.75|24.55|26.75|24.55|26.72|24.52|0
1643854680000|2022-02-03 02:18:00|26.8|24.6|26.65|24.45|26.8|24.6|26.65|24.45|0
1643854690000|2022-02-03 02:18:10|26.7|24.5|26.75|24.55|26.75|24.55|26.7|24.5|0
1643854700000|2022-02-03 02:18:20|26.8|24.6|26.8|24.6|26.8|24.6|26.8|24.6|0
1643854710000|2022-02-03 02:18:30|26.7|24.5|26.7|24.5|26.7|24.5|26.7|24.5|0
1643854720000|2022-02-03 02:18:40|26.65|24.45|26.65|24.45|26.65|24.45|26.65|24.45|0
1643854740000|2022-02-03 02:19:00|26.7|24.5|26.7|24.5|26.7|24.5|26.7|24.5|0
1643854750000|2022-02-03 02:19:10|26.65|24.45|26.65|24.45|26.65|24.45|26.65|24.45|0
1643854780000|2022-02-03 02:19:40|26.7|24.5|26.7|24.5|26.7|24.5|26.67|24.47|0
1643854800000|2022-02-03 02:20:00|26.72|24.52|26.65|24.45|26.72|24.52|26.65|24.45|0
1643854810000|2022-02-03 02:20:10|26.67|24.47|26.7|24.5|26.7|24.5|26.67|24.47|0
1643854830000|2022-02-03 02:20:30|26.67|24.47|26.65|24.45|26.67|24.47|26.65|24.45|0
1643854860000|2022-02-03 02:21:00|26.6|24.4|26.62|24.42|26.62|24.42|26.6|24.4|0
1643854870000|2022-02-03 02:21:10|26.6|24.4|26.57|24.37|26.6|24.4|26.57|24.37|0
1643854880000|2022-02-03 02:21:20|26.55|24.35|26.6|24.4|26.6|24.4|26.55|24.35|0
1643854890000|2022-02-03 02:21:30|26.62|24.42|26.6|24.4|26.62|24.42|26.6|24.4|0
1643854900000|2022-02-03 02:21:40|26.65|24.45|26.6|24.4|26.65|24.45|26.6|24.4|0
1643854920000|2022-02-03 02:22:00|26.65|24.45|26.7|24.5|26.7|24.5|26.65|24.45|0
1643854930000|2022-02-03 02:22:10|26.72|24.52|26.65|24.45|26.72|24.52|26.65|24.45|0
1643854940000|2022-02-03 02:22:20|26.7|24.5|26.67|24.47|26.7|24.5|26.67|24.47|0
1643854950000|2022-02-03 02:22:30|26.7|24.5|26.7|24.5|26.74|24.54|26.7|24.5|0
1643854970000|2022-02-03 02:22:50|26.65|24.45|26.65|24.45|26.65|24.45|26.65|24.45|0
1643854990000|2022-02-03 02:23:10|26.7|24.5|26.7|24.5|26.7|24.5|26.7|24.5|0
1643855000000|2022-02-03 02:23:20|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643855020000|2022-02-03 02:23:40|26.72|24.52|26.74|24.54|26.74|24.54|26.7|24.5|0
1643855030000|2022-02-03 02:23:50|26.72|24.52|26.7|24.5|26.72|24.52|26.7|24.5|0
1643855040000|2022-02-03 02:24:00|26.72|24.52|26.65|24.45|26.72|24.52|26.65|24.45|0
1643855050000|2022-02-03 02:24:10|26.67|24.47|26.67|24.47|26.67|24.47|26.67|24.47|0
1643855060000|2022-02-03 02:24:20|26.69|24.49|26.74|24.54|26.74|24.54|26.69|24.49|0
1643855070000|2022-02-03 02:24:30|26.69|24.49|26.74|24.54|26.74|24.54|26.69|24.49|0
1643855090000|2022-02-03 02:24:50|26.69|24.49|26.69|24.49|26.69|24.49|26.69|24.49|0
1643855100000|2022-02-03 02:25:00|26.65|24.45|26.65|24.45|26.65|24.45|26.65|24.45|0
1643855110000|2022-02-03 02:25:10|26.69|24.49|26.69|24.49|26.69|24.49|26.69|24.49|0
1643855130000|2022-02-03 02:25:30|26.72|24.52|26.69|24.49|26.72|24.52|26.69|24.49|0
1643855140000|2022-02-03 02:25:40|26.74|24.54|26.72|24.52|26.74|24.54|26.72|24.52|0
1643855150000|2022-02-03 02:25:50|26.69|24.49|26.74|24.54|26.74|24.54|26.69|24.49|0
1643855160000|2022-02-03 02:26:00|26.94|24.74|26.94|24.74|26.99|24.79|26.94|24.74|0
1643855170000|2022-02-03 02:26:10|26.91|24.71|26.91|24.71|26.91|24.71|26.91|24.71|0
1643855180000|2022-02-03 02:26:20|26.94|24.74|26.84|24.64|26.94|24.74|26.81|24.61|0
1643855190000|2022-02-03 02:26:30|26.79|24.59|26.84|24.64|26.84|24.64|26.79|24.59|0
1643855200000|2022-02-03 02:26:40|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1643855210000|2022-02-03 02:26:50|26.86|24.66|26.84|24.64|26.89|24.69|26.84|24.64|0
1643855240000|2022-02-03 02:27:20|26.94|24.74|26.89|24.69|26.94|24.74|26.89|24.69|0
1643855250000|2022-02-03 02:27:30|26.94|24.74|26.94|24.74|26.94|24.74|26.94|24.74|0
1643855260000|2022-02-03 02:27:40|26.89|24.69|26.94|24.74|26.94|24.74|26.89|24.69|0
1643855280000|2022-02-03 02:28:00|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1643855290000|2022-02-03 02:28:10|26.94|24.74|26.84|24.64|26.94|24.74|26.84|24.64|0
1643855300000|2022-02-03 02:28:20|26.81|24.61|26.94|24.74|26.94|24.74|26.81|24.61|0
1643855320000|2022-02-03 02:28:40|26.99|24.79|26.99|24.79|26.99|24.79|26.99|24.79|0
1643855330000|2022-02-03 02:28:50|27.03|24.83|27.03|24.83|27.03|24.83|27.03|24.83|0
1643855340000|2022-02-03 02:29:00|26.99|24.79|26.99|24.79|26.99|24.79|26.99|24.79|0
1643855350000|2022-02-03 02:29:10|26.94|24.74|26.96|24.76|26.96|24.76|26.94|24.74|0
1643855360000|2022-02-03 02:29:20|26.99|24.79|26.94|24.74|26.99|24.79|26.94|24.74|0
1643855370000|2022-02-03 02:29:30|26.96|24.76|26.89|24.69|26.96|24.76|26.89|24.69|0
1643855380000|2022-02-03 02:29:40|26.91|24.71|26.89|24.69|26.94|24.74|26.89|24.69|0
1643855390000|2022-02-03 02:29:50|26.84|24.64|26.89|24.69|26.89|24.69|26.84|24.64|0
1643855400000|2022-02-03 02:30:00|26.94|24.74|26.94|24.74|26.94|24.74|26.94|24.74|0
1643855410000|2022-02-03 02:30:10|26.91|24.71|26.94|24.74|26.94|24.74|26.91|24.71|0
1643855420000|2022-02-03 02:30:20|26.89|24.69|26.94|24.74|26.94|24.74|26.89|24.69|0
1643855440000|2022-02-03 02:30:40|26.89|24.69|26.84|24.64|26.89|24.69|26.81|24.61|0
1643855470000|2022-02-03 02:31:10|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1643855490000|2022-02-03 02:31:30|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643855500000|2022-02-03 02:31:40|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1643855510000|2022-02-03 02:31:50|26.94|24.74|26.94|24.74|26.94|24.74|26.94|24.74|0
1643855520000|2022-02-03 02:32:00|26.93|24.73|26.93|24.73|26.93|24.73|26.93|24.73|0
1643855540000|2022-02-03 02:32:20|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643855570000|2022-02-03 02:32:50|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1643855580000|2022-02-03 02:33:00|26.84|24.64|26.84|24.64|26.86|24.66|26.84|24.64|0
1643855590000|2022-02-03 02:33:10|26.79|24.59|26.79|24.59|26.79|24.59|26.79|24.59|0
1643855600000|2022-02-03 02:33:20|26.81|24.61|26.84|24.64|26.84|24.64|26.81|24.61|0
1643855610000|2022-02-03 02:33:30|26.86|24.66|26.89|24.69|26.89|24.69|26.86|24.66|0
1643855620000|2022-02-03 02:33:40|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643855630000|2022-02-03 02:33:50|26.81|24.61|26.81|24.61|26.81|24.61|26.81|24.61|0
1643855640000|2022-02-03 02:34:00|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643855650000|2022-02-03 02:34:10|26.86|24.66|26.81|24.61|26.86|24.66|26.81|24.61|0
1643855660000|2022-02-03 02:34:20|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643855670000|2022-02-03 02:34:30|26.79|24.59|26.79|24.59|26.79|24.59|26.79|24.59|0
1643855700000|2022-02-03 02:35:00|26.74|24.54|26.79|24.59|26.79|24.59|26.74|24.54|0
1643855710000|2022-02-03 02:35:10|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643855760000|2022-02-03 02:36:00|26.79|24.59|26.79|24.59|26.79|24.59|26.79|24.59|0
1643855780000|2022-02-03 02:36:20|26.76|24.56|26.74|24.54|26.76|24.56|26.74|24.54|0
1643855790000|2022-02-03 02:36:30|26.79|24.59|26.83|24.63|26.83|24.63|26.79|24.59|0
1643855800000|2022-02-03 02:36:40|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643855840000|2022-02-03 02:37:20|26.69|24.49|26.69|24.49|26.69|24.49|26.69|24.49|0
1643855850000|2022-02-03 02:37:30|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643855890000|2022-02-03 02:38:10|26.78|24.58|26.78|24.58|26.78|24.58|26.78|24.58|0
1643855950000|2022-02-03 02:39:10|26.83|24.63|26.81|24.61|26.83|24.63|26.81|24.61|0
1643855960000|2022-02-03 02:39:20|26.78|24.58|26.78|24.58|26.78|24.58|26.78|24.58|0
1643855970000|2022-02-03 02:39:30|26.83|24.63|26.83|24.63|26.83|24.63|26.83|24.63|0
1643855980000|2022-02-03 02:39:40|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1643855990000|2022-02-03 02:39:50|26.88|24.68|26.93|24.73|26.93|24.73|26.88|24.68|0
1643856010000|2022-02-03 02:40:10|26.98|24.78|26.93|24.73|26.98|24.78|26.93|24.73|0
1643856020000|2022-02-03 02:40:20|26.98|24.78|26.98|24.78|26.98|24.78|26.98|24.78|0
1643856030000|2022-02-03 02:40:30|26.93|24.73|26.98|24.78|26.98|24.78|26.93|24.73|0
1643856040000|2022-02-03 02:40:40|27.03|24.83|26.98|24.78|27.03|24.83|26.98|24.78|0
1643856050000|2022-02-03 02:40:50|27.03|24.83|26.98|24.78|27.03|24.83|26.98|24.78|0
1643856070000|2022-02-03 02:41:10|27.03|24.83|27.03|24.83|27.03|24.83|27.03|24.83|0
1643856120000|2022-02-03 02:42:00|26.98|24.78|26.98|24.78|26.98|24.78|26.98|24.78|0
1643856130000|2022-02-03 02:42:10|27.03|24.83|27.03|24.83|27.03|24.83|27.03|24.83|0
1643856140000|2022-02-03 02:42:20|27|24.8|27.03|24.83|27.03|24.83|27|24.8|0
1643856150000|2022-02-03 02:42:30|27.08|24.88|27.13|24.93|27.13|24.93|27.08|24.88|0
1643856170000|2022-02-03 02:42:50|27.1|24.9|27.1|24.9|27.1|24.9|27.1|24.9|0
1643856180000|2022-02-03 02:43:00|27.13|24.93|27.13|24.93|27.13|24.93|27.13|24.93|0
1643856190000|2022-02-03 02:43:10|27.08|24.88|27.08|24.88|27.08|24.88|27.08|24.88|0
1643856200000|2022-02-03 02:43:20|26.98|24.78|27.03|24.83|27.03|24.83|26.98|24.78|0
1643856210000|2022-02-03 02:43:30|27.08|24.88|27.08|24.88|27.08|24.88|27.08|24.88|0
1643856240000|2022-02-03 02:44:00|27.1|24.9|27.03|24.83|27.1|24.9|27.03|24.83|0
1643856250000|2022-02-03 02:44:10|27.05|24.85|27.08|24.88|27.08|24.88|27.05|24.85|0
1643856260000|2022-02-03 02:44:20|27.12|24.92|27.12|24.92|27.12|24.92|27.12|24.92|0
1643856270000|2022-02-03 02:44:30|27.08|24.88|27.1|24.9|27.12|24.92|27.08|24.88|0
1643856280000|2022-02-03 02:44:40|27.12|24.92|27.12|24.92|27.12|24.92|27.12|24.92|0
1643856290000|2022-02-03 02:44:50|27.17|24.97|27.17|24.97|27.17|24.97|27.17|24.97|0
1643856300000|2022-02-03 02:45:00|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1643856310000|2022-02-03 02:45:10|27.27|25.07|27.52|25.32|27.52|25.32|27.27|25.07|0
1643856320000|2022-02-03 02:45:20|27.47|25.27|27.47|25.27|27.47|25.27|27.42|25.22|0
1643856330000|2022-02-03 02:45:30|27.42|25.22|27.27|25.07|27.42|25.22|27.27|25.07|0
1643856340000|2022-02-03 02:45:40|27.32|25.12|27.37|25.17|27.37|25.17|27.32|25.12|0
1643856360000|2022-02-03 02:46:00|27.42|25.22|27.4|25.2|27.42|25.22|27.37|25.17|0
1643856370000|2022-02-03 02:46:10|27.37|25.17|27.32|25.12|27.37|25.17|27.32|25.12|0
1643856390000|2022-02-03 02:46:30|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1643856400000|2022-02-03 02:46:40|27.39|25.19|27.37|25.17|27.39|25.19|27.37|25.17|0
1643856420000|2022-02-03 02:47:00|27.42|25.22|27.39|25.19|27.42|25.22|27.37|25.17|0
1643856430000|2022-02-03 02:47:10|27.37|25.17|27.42|25.22|27.42|25.22|27.37|25.17|0
1643856440000|2022-02-03 02:47:20|27.52|25.32|27.52|25.32|27.52|25.32|27.47|25.27|0
1643856450000|2022-02-03 02:47:30|27.42|25.22|27.52|25.32|27.52|25.32|27.42|25.22|0
1643856460000|2022-02-03 02:47:40|27.54|25.34|27.37|25.17|27.54|25.34|27.37|25.17|0
1643856470000|2022-02-03 02:47:50|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1643856480000|2022-02-03 02:48:00|27.39|25.19|27.47|25.27|27.47|25.27|27.39|25.19|0
1643856490000|2022-02-03 02:48:10|27.52|25.32|27.52|25.32|27.52|25.32|27.47|25.27|0
1643856500000|2022-02-03 02:48:20|27.47|25.27|27.42|25.22|27.47|25.27|27.42|25.22|0
1643856510000|2022-02-03 02:48:30|27.44|25.24|27.47|25.27|27.47|25.27|27.44|25.24|0
1643856520000|2022-02-03 02:48:40|27.42|25.22|27.42|25.22|27.42|25.22|27.39|25.19|0
1643856530000|2022-02-03 02:48:50|27.44|25.24|27.42|25.22|27.47|25.27|27.42|25.22|0
1643856540000|2022-02-03 02:49:00|27.47|25.27|27.42|25.22|27.47|25.27|27.42|25.22|0
1643856550000|2022-02-03 02:49:10|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1643856610000|2022-02-03 02:50:10|27.42|25.22|27.47|25.27|27.47|25.27|27.42|25.22|0
1643856640000|2022-02-03 02:50:40|27.44|25.24|27.47|25.27|27.47|25.27|27.44|25.24|0
1643856650000|2022-02-03 02:50:50|27.44|25.24|27.47|25.27|27.47|25.27|27.44|25.24|0
1643856680000|2022-02-03 02:51:20|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1643856690000|2022-02-03 02:51:30|27.49|25.29|27.47|25.27|27.49|25.29|27.42|25.22|0
1643856700000|2022-02-03 02:51:40|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1643856710000|2022-02-03 02:51:50|27.39|25.19|27.37|25.17|27.42|25.22|27.37|25.17|0
1643856720000|2022-02-03 02:52:00|27.39|25.19|27.37|25.17|27.39|25.19|27.37|25.17|0
1643856760000|2022-02-03 02:52:40|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1643856770000|2022-02-03 02:52:50|27.47|25.27|27.52|25.32|27.52|25.32|27.47|25.27|0
1643856780000|2022-02-03 02:53:00|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1643856790000|2022-02-03 02:53:10|27.44|25.24|27.42|25.22|27.44|25.24|27.42|25.22|0
1643856800000|2022-02-03 02:53:20|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1643856850000|2022-02-03 02:54:10|27.42|25.22|27.37|25.17|27.42|25.22|27.37|25.17|0
1643856860000|2022-02-03 02:54:20|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1643856870000|2022-02-03 02:54:30|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1643856890000|2022-02-03 02:54:50|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1643856900000|2022-02-03 02:55:00|27.44|25.24|27.42|25.22|27.44|25.24|27.42|25.22|0
1643856930000|2022-02-03 02:55:30|27.39|25.19|27.42|25.22|27.42|25.22|27.37|25.17|0
1643856960000|2022-02-03 02:56:00|27.47|25.27|27.47|25.27|27.47|25.27|27.47|25.27|0
1643856980000|2022-02-03 02:56:20|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1643857010000|2022-02-03 02:56:50|27.39|25.19|27.42|25.22|27.42|25.22|27.39|25.19|0
1643857020000|2022-02-03 02:57:00|27.44|25.24|27.42|25.22|27.44|25.24|27.42|25.22|0
1643857030000|2022-02-03 02:57:10|27.41|25.21|27.41|25.21|27.41|25.21|27.41|25.21|0
1643857070000|2022-02-03 02:57:50|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1643857080000|2022-02-03 02:58:00|27.49|25.29|27.51|25.31|27.51|25.31|27.49|25.29|0
1643857090000|2022-02-03 02:58:10|27.49|25.29|27.51|25.31|27.51|25.31|27.46|25.26|0
1643857100000|2022-02-03 02:58:20|27.49|25.29|27.51|25.31|27.51|25.31|27.49|25.29|0
1643857110000|2022-02-03 02:58:30|27.46|25.26|27.51|25.31|27.51|25.31|27.46|25.26|0
1643857120000|2022-02-03 02:58:40|27.49|25.29|27.41|25.21|27.49|25.29|27.41|25.21|0
1643857130000|2022-02-03 02:58:50|27.39|25.19|27.36|25.16|27.39|25.19|27.36|25.16|0
1643857140000|2022-02-03 02:59:00|27.39|25.19|27.46|25.26|27.46|25.26|27.39|25.19|0
1643857150000|2022-02-03 02:59:10|27.41|25.21|27.41|25.21|27.41|25.21|27.41|25.21|0
1643857160000|2022-02-03 02:59:20|27.44|25.24|27.41|25.21|27.44|25.24|27.41|25.21|0
1643857170000|2022-02-03 02:59:30|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1643857190000|2022-02-03 02:59:50|27.41|25.21|27.36|25.16|27.41|25.21|27.36|25.16|0
1643857200000|2022-02-03 03:00:00|27.41|25.21|27.39|25.19|27.41|25.21|27.39|25.19|0
1643857210000|2022-02-03 03:00:10|27.36|25.16|27.41|25.21|27.41|25.21|27.36|25.16|0
1643857240000|2022-02-03 03:00:40|27.39|25.19|27.41|25.21|27.41|25.21|27.39|25.19|0
1643857290000|2022-02-03 03:01:30|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1643857320000|2022-02-03 03:02:00|27.41|25.21|27.46|25.26|27.46|25.26|27.39|25.19|0
1643857370000|2022-02-03 03:02:50|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1643857380000|2022-02-03 03:03:00|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1643857400000|2022-02-03 03:03:20|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1643857430000|2022-02-03 03:03:50|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1643857450000|2022-02-03 03:04:10|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1643857460000|2022-02-03 03:04:20|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1643857480000|2022-02-03 03:04:40|27.51|25.31|27.46|25.26|27.51|25.31|27.46|25.26|0
1643857500000|2022-02-03 03:05:00|27.51|25.31|27.51|25.31|27.51|25.31|27.51|25.31|0
1643857520000|2022-02-03 03:05:20|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1643857530000|2022-02-03 03:05:30|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1643857540000|2022-02-03 03:05:40|27.68|25.48|27.66|25.46|27.68|25.48|27.66|25.46|0
1643857620000|2022-02-03 03:07:00|27.68|25.48|27.68|25.48|27.68|25.48|27.68|25.48|0
1643857630000|2022-02-03 03:07:10|27.66|25.46|27.68|25.48|27.68|25.48|27.66|25.46|0
1643857640000|2022-02-03 03:07:20|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1643857660000|2022-02-03 03:07:40|27.68|25.48|27.71|25.51|27.71|25.51|27.68|25.48|0
1643857670000|2022-02-03 03:07:50|27.73|25.53|27.76|25.56|27.76|25.56|27.73|25.53|0
1643857680000|2022-02-03 03:08:00|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1643857700000|2022-02-03 03:08:20|27.73|25.53|27.76|25.56|27.76|25.56|27.73|25.53|0
1643857710000|2022-02-03 03:08:30|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1643857720000|2022-02-03 03:08:40|27.76|25.56|27.81|25.61|27.81|25.61|27.76|25.56|0
1643857730000|2022-02-03 03:08:50|27.91|25.71|27.83|25.63|27.91|25.71|27.83|25.63|0
1643857740000|2022-02-03 03:09:00|27.86|25.66|27.81|25.61|27.86|25.66|27.81|25.61|0
1643857750000|2022-02-03 03:09:10|27.83|25.63|27.83|25.63|27.83|25.63|27.83|25.63|0
1643857760000|2022-02-03 03:09:20|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1643857770000|2022-02-03 03:09:30|27.91|25.71|27.91|25.71|27.91|25.71|27.91|25.71|0
1643857780000|2022-02-03 03:09:40|28.06|25.86|28.06|25.86|28.06|25.86|28.06|25.86|0
1643857800000|2022-02-03 03:10:00|28.11|25.91|28.06|25.86|28.11|25.91|28.06|25.86|0
1643857810000|2022-02-03 03:10:10|28.01|25.81|28.01|25.81|28.01|25.81|28.01|25.81|0
1643857820000|2022-02-03 03:10:20|27.96|25.76|27.96|25.76|27.96|25.76|27.96|25.76|0
1643857840000|2022-02-03 03:10:40|27.86|25.66|27.91|25.71|27.96|25.76|27.86|25.66|0
1643857850000|2022-02-03 03:10:50|27.86|25.66|27.81|25.61|27.86|25.66|27.81|25.61|0
1643857860000|2022-02-03 03:11:00|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1643857890000|2022-02-03 03:11:30|27.91|25.71|27.91|25.71|27.91|25.71|27.91|25.71|0
1643857900000|2022-02-03 03:11:40|27.81|25.61|27.81|25.61|27.81|25.61|27.81|25.61|0
1643857910000|2022-02-03 03:11:50|27.76|25.56|27.76|25.56|27.76|25.56|27.76|25.56|0
1643857930000|2022-02-03 03:12:10|27.81|25.61|27.86|25.66|27.86|25.66|27.81|25.61|0
1643857940000|2022-02-03 03:12:20|27.91|25.71|27.91|25.71|27.91|25.71|27.91|25.71|0
1643857950000|2022-02-03 03:12:30|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1643857960000|2022-02-03 03:12:40|27.91|25.71|27.86|25.66|27.91|25.71|27.86|25.66|0
1643857990000|2022-02-03 03:13:10|27.81|25.61|27.81|25.61|27.81|25.61|27.81|25.61|0
1643858000000|2022-02-03 03:13:20|27.83|25.63|27.86|25.66|27.86|25.66|27.83|25.63|0
1643858030000|2022-02-03 03:13:50|27.81|25.61|27.86|25.66|27.86|25.66|27.81|25.61|0
1643858040000|2022-02-03 03:14:00|27.83|25.63|27.86|25.66|27.86|25.66|27.83|25.63|0
1643858050000|2022-02-03 03:14:10|27.83|25.63|27.86|25.66|27.86|25.66|27.83|25.63|0
1643858060000|2022-02-03 03:14:20|27.83|25.63|27.83|25.63|27.83|25.63|27.83|25.63|0
1643858070000|2022-02-03 03:14:30|27.86|25.66|27.81|25.61|27.86|25.66|27.81|25.61|0
1643858080000|2022-02-03 03:14:40|27.83|25.63|27.76|25.56|27.83|25.63|27.76|25.56|0
1643858090000|2022-02-03 03:14:50|27.81|25.61|27.75|25.55|27.81|25.61|27.75|25.55|0
1643858100000|2022-02-03 03:15:00|27.78|25.58|27.78|25.58|27.81|25.61|27.78|25.58|0
1643858110000|2022-02-03 03:15:10|27.75|25.55|27.81|25.61|27.81|25.61|27.75|25.55|0
1643858120000|2022-02-03 03:15:20|27.8|25.6|27.83|25.63|27.83|25.63|27.8|25.6|0
1643858130000|2022-02-03 03:15:30|27.86|25.66|27.83|25.63|27.86|25.66|27.83|25.63|0
1643858140000|2022-02-03 03:15:40|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1643858150000|2022-02-03 03:15:50|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1643858220000|2022-02-03 03:17:00|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1643858230000|2022-02-03 03:17:10|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1643858310000|2022-02-03 03:18:30|27.68|25.48|27.7|25.5|27.7|25.5|27.65|25.45|0
1643858340000|2022-02-03 03:19:00|27.68|25.48|27.68|25.48|27.68|25.48|27.68|25.48|0
1643858350000|2022-02-03 03:19:10|27.75|25.55|27.7|25.5|27.75|25.55|27.7|25.5|0
1643858360000|2022-02-03 03:19:20|27.65|25.45|27.7|25.5|27.7|25.5|27.65|25.45|0
1643858370000|2022-02-03 03:19:30|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1643858390000|2022-02-03 03:19:50|27.78|25.58|27.75|25.55|27.78|25.58|27.75|25.55|0
1643858400000|2022-02-03 03:20:00|27.78|25.58|27.8|25.6|27.8|25.6|27.78|25.58|0
1643858430000|2022-02-03 03:20:30|27.78|25.58|27.75|25.55|27.78|25.58|27.75|25.55|0
1643858450000|2022-02-03 03:20:50|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1643858460000|2022-02-03 03:21:00|27.78|25.58|27.8|25.6|27.8|25.6|27.78|25.58|0
1643858480000|2022-02-03 03:21:20|27.85|25.65|27.85|25.65|27.85|25.65|27.85|25.65|0
1643858500000|2022-02-03 03:21:40|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1643858520000|2022-02-03 03:22:00|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1643858540000|2022-02-03 03:22:20|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1643858550000|2022-02-03 03:22:30|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1643858560000|2022-02-03 03:22:40|27.62|25.42|27.67|25.47|27.67|25.47|27.62|25.42|0
1643858570000|2022-02-03 03:22:50|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1643858580000|2022-02-03 03:23:00|27.67|25.47|27.75|25.55|27.75|25.55|27.67|25.47|0
1643858600000|2022-02-03 03:23:20|27.77|25.57|27.75|25.55|27.8|25.6|27.75|25.55|0
1643858610000|2022-02-03 03:23:30|27.77|25.57|27.72|25.52|27.77|25.57|27.72|25.52|0
1643858620000|2022-02-03 03:23:40|27.75|25.55|27.72|25.52|27.75|25.55|27.72|25.52|0
1643858630000|2022-02-03 03:23:50|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1643858670000|2022-02-03 03:24:30|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1643858690000|2022-02-03 03:24:50|27.67|25.47|27.7|25.5|27.7|25.5|27.67|25.47|0
1643858700000|2022-02-03 03:25:00|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1643858720000|2022-02-03 03:25:20|27.67|25.47|27.7|25.5|27.7|25.5|27.67|25.47|0
1643858760000|2022-02-03 03:26:00|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1643858790000|2022-02-03 03:26:30|27.7|25.5|27.7|25.5|27.7|25.5|27.7|25.5|0
1643858810000|2022-02-03 03:26:50|27.72|25.52|27.75|25.55|27.75|25.55|27.72|25.52|0
1643858820000|2022-02-03 03:27:00|27.72|25.52|27.7|25.5|27.72|25.52|27.7|25.5|0
1643858860000|2022-02-03 03:27:40|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1643858870000|2022-02-03 03:27:50|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1643858880000|2022-02-03 03:28:00|27.85|25.65|27.82|25.62|27.85|25.65|27.82|25.62|0
1643858890000|2022-02-03 03:28:10|27.85|25.65|27.8|25.6|27.85|25.65|27.75|25.55|0
1643858900000|2022-02-03 03:28:20|27.85|25.65|27.85|25.65|27.85|25.65|27.85|25.65|0
1643858910000|2022-02-03 03:28:30|27.8|25.6|27.77|25.57|27.82|25.62|27.77|25.57|0
1643858920000|2022-02-03 03:28:40|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1643858930000|2022-02-03 03:28:50|27.7|25.5|27.7|25.5|27.72|25.52|27.7|25.5|0
1643858940000|2022-02-03 03:29:00|27.75|25.55|27.75|25.55|27.75|25.55|27.7|25.5|0
1643858950000|2022-02-03 03:29:10|27.7|25.5|27.72|25.52|27.72|25.52|27.67|25.47|0
1643858960000|2022-02-03 03:29:20|27.75|25.55|27.77|25.57|27.77|25.57|27.7|25.5|0
1643858970000|2022-02-03 03:29:30|27.75|25.55|27.72|25.52|27.75|25.55|27.72|25.52|0
1643858990000|2022-02-03 03:29:50|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1643859000000|2022-02-03 03:30:00|27.72|25.52|27.72|25.52|27.72|25.52|27.7|25.5|0
1643859010000|2022-02-03 03:30:10|27.7|25.5|27.67|25.47|27.7|25.5|27.67|25.47|0
1643859020000|2022-02-03 03:30:20|27.6|25.4|27.6|25.4|27.6|25.4|27.55|25.35|0
1643859030000|2022-02-03 03:30:30|27.57|25.37|27.5|25.3|27.57|25.37|27.5|25.3|0
1643859040000|2022-02-03 03:30:40|27.45|25.25|27.45|25.25|27.45|25.25|27.4|25.2|0
1643859050000|2022-02-03 03:30:50|27.5|25.3|27.52|25.32|27.52|25.32|27.5|25.3|0
1643859060000|2022-02-03 03:31:00|27.5|25.3|27.5|25.3|27.52|25.32|27.5|25.3|0
1643859070000|2022-02-03 03:31:10|27.45|25.25|27.4|25.2|27.45|25.25|27.4|25.2|0
1643859080000|2022-02-03 03:31:20|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1643859090000|2022-02-03 03:31:30|27.45|25.25|27.5|25.3|27.52|25.32|27.45|25.25|0
1643859100000|2022-02-03 03:31:40|27.52|25.32|27.52|25.32|27.52|25.32|27.52|25.32|0
1643859110000|2022-02-03 03:31:50|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1643859120000|2022-02-03 03:32:00|27.55|25.35|27.65|25.45|27.65|25.45|27.55|25.35|0
1643859130000|2022-02-03 03:32:10|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1643859140000|2022-02-03 03:32:20|27.65|25.45|27.6|25.4|27.67|25.47|27.6|25.4|0
1643859150000|2022-02-03 03:32:30|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1643859170000|2022-02-03 03:32:50|27.6|25.4|27.57|25.37|27.6|25.4|27.57|25.37|0
1643859180000|2022-02-03 03:33:00|27.59|25.39|27.62|25.42|27.64|25.44|27.59|25.39|0
1643859190000|2022-02-03 03:33:10|27.64|25.44|27.62|25.42|27.64|25.44|27.62|25.42|0
1643859200000|2022-02-03 03:33:20|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1643859220000|2022-02-03 03:33:40|27.54|25.34|27.49|25.29|27.54|25.34|27.49|25.29|0
1643859240000|2022-02-03 03:34:00|27.47|25.27|27.39|25.19|27.47|25.27|27.39|25.19|0
1643859270000|2022-02-03 03:34:30|27.42|25.22|27.39|25.19|27.42|25.22|27.39|25.19|0
1643859280000|2022-02-03 03:34:40|27.37|25.17|27.39|25.19|27.39|25.19|27.34|25.14|0
1643859300000|2022-02-03 03:35:00|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1643859310000|2022-02-03 03:35:10|27.37|25.17|27.34|25.14|27.37|25.17|27.34|25.14|0
1643859320000|2022-02-03 03:35:20|27.39|25.19|27.39|25.19|27.42|25.22|27.39|25.19|0
1643859330000|2022-02-03 03:35:30|27.42|25.22|27.37|25.17|27.42|25.22|27.37|25.17|0
1643859340000|2022-02-03 03:35:40|27.39|25.19|27.34|25.14|27.39|25.19|27.34|25.14|0
1643859350000|2022-02-03 03:35:50|27.39|25.19|27.34|25.14|27.39|25.19|27.34|25.14|0
1643859360000|2022-02-03 03:36:00|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1643859370000|2022-02-03 03:36:10|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1643859380000|2022-02-03 03:36:20|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1643859390000|2022-02-03 03:36:30|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1643859400000|2022-02-03 03:36:40|27.39|25.19|27.34|25.14|27.39|25.19|27.34|25.14|0
1643859410000|2022-02-03 03:36:50|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1643859430000|2022-02-03 03:37:10|27.37|25.17|27.39|25.19|27.39|25.19|27.34|25.14|0
1643859440000|2022-02-03 03:37:20|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1643859460000|2022-02-03 03:37:40|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1643859470000|2022-02-03 03:37:50|27.34|25.14|27.39|25.19|27.39|25.19|27.34|25.14|0
1643859480000|2022-02-03 03:38:00|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1643859510000|2022-02-03 03:38:30|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1643859520000|2022-02-03 03:38:40|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1643859550000|2022-02-03 03:39:10|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1643859560000|2022-02-03 03:39:20|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1643859570000|2022-02-03 03:39:30|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1643859580000|2022-02-03 03:39:40|27.44|25.24|27.49|25.29|27.49|25.29|27.44|25.24|0
1643859590000|2022-02-03 03:39:50|27.52|25.32|27.54|25.34|27.54|25.34|27.52|25.32|0
1643859600000|2022-02-03 03:40:00|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1643859610000|2022-02-03 03:40:10|27.54|25.34|27.56|25.36|27.59|25.39|27.54|25.34|0
1643859620000|2022-02-03 03:40:20|27.54|25.34|27.54|25.34|27.56|25.36|27.54|25.34|0
1643859640000|2022-02-03 03:40:40|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1643859650000|2022-02-03 03:40:50|27.54|25.34|27.49|25.29|27.54|25.34|27.49|25.29|0
1643859670000|2022-02-03 03:41:10|27.46|25.26|27.46|25.26|27.46|25.26|27.46|25.26|0
1643859680000|2022-02-03 03:41:20|27.44|25.24|27.44|25.24|27.44|25.24|27.39|25.19|0
1643859690000|2022-02-03 03:41:30|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1643859700000|2022-02-03 03:41:40|27.41|25.21|27.39|25.19|27.41|25.21|27.39|25.19|0
1643859710000|2022-02-03 03:41:50|27.41|25.21|27.39|25.19|27.41|25.21|27.39|25.19|0
1643859720000|2022-02-03 03:42:00|27.44|25.24|27.46|25.26|27.46|25.26|27.44|25.24|0
1643859730000|2022-02-03 03:42:10|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1643859750000|2022-02-03 03:42:30|27.49|25.29|27.44|25.24|27.49|25.29|27.44|25.24|0
1643859760000|2022-02-03 03:42:40|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1643859770000|2022-02-03 03:42:50|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1643859790000|2022-02-03 03:43:10|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643859800000|2022-02-03 03:43:20|27.26|25.06|27.26|25.06|27.26|25.06|27.24|25.04|0
1643859810000|2022-02-03 03:43:30|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643859850000|2022-02-03 03:44:10|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1643859860000|2022-02-03 03:44:20|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643859870000|2022-02-03 03:44:30|27.26|25.06|27.29|25.09|27.29|25.09|27.26|25.06|0
1643859880000|2022-02-03 03:44:40|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643859900000|2022-02-03 03:45:00|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1643859910000|2022-02-03 03:45:10|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1643859930000|2022-02-03 03:45:30|27.34|25.14|27.29|25.09|27.36|25.16|27.29|25.09|0
1643859940000|2022-02-03 03:45:40|27.31|25.11|27.29|25.09|27.31|25.11|27.29|25.09|0
1643859950000|2022-02-03 03:45:50|27.26|25.06|27.29|25.09|27.29|25.09|27.26|25.06|0
1643859960000|2022-02-03 03:46:00|27.31|25.11|27.34|25.14|27.34|25.14|27.31|25.11|0
1643859970000|2022-02-03 03:46:10|27.31|25.11|27.39|25.19|27.39|25.19|27.31|25.11|0
1643859990000|2022-02-03 03:46:30|27.41|25.21|27.39|25.19|27.41|25.21|27.39|25.19|0
1643860000000|2022-02-03 03:46:40|27.34|25.14|27.39|25.19|27.39|25.19|27.34|25.14|0
1643860010000|2022-02-03 03:46:50|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1643860020000|2022-02-03 03:47:00|27.36|25.16|27.34|25.14|27.36|25.16|27.34|25.14|0
1643860030000|2022-02-03 03:47:10|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1643860070000|2022-02-03 03:47:50|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1643860080000|2022-02-03 03:48:00|27.31|25.11|27.29|25.09|27.31|25.11|27.29|25.09|0
1643860100000|2022-02-03 03:48:20|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1643860110000|2022-02-03 03:48:30|27.24|25.04|27.29|25.09|27.29|25.09|27.24|25.04|0
1643860120000|2022-02-03 03:48:40|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1643860130000|2022-02-03 03:48:50|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643860150000|2022-02-03 03:49:10|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1643860160000|2022-02-03 03:49:20|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1643860170000|2022-02-03 03:49:30|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1643860190000|2022-02-03 03:49:50|27.31|25.11|27.36|25.16|27.36|25.16|27.31|25.11|0
1643860200000|2022-02-03 03:50:00|27.39|25.19|27.39|25.19|27.41|25.21|27.39|25.19|0
1643860240000|2022-02-03 03:50:40|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1643860260000|2022-02-03 03:51:00|27.31|25.11|27.29|25.09|27.31|25.11|27.29|25.09|0
1643860280000|2022-02-03 03:51:20|27.26|25.06|27.24|25.04|27.29|25.09|27.24|25.04|0
1643860290000|2022-02-03 03:51:30|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1643860300000|2022-02-03 03:51:40|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643860390000|2022-02-03 03:53:10|27.33|25.13|27.53|25.33|27.53|25.33|27.33|25.13|0
1643860400000|2022-02-03 03:53:20|27.48|25.28|27.48|25.28|27.48|25.28|27.43|25.23|0
1643860410000|2022-02-03 03:53:30|27.53|25.33|27.48|25.28|27.53|25.33|27.48|25.28|0
1643860420000|2022-02-03 03:53:40|27.53|25.33|27.53|25.33|27.53|25.33|27.48|25.28|0
1643860430000|2022-02-03 03:53:50|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1643860440000|2022-02-03 03:54:00|27.63|25.43|27.58|25.38|27.63|25.43|27.58|25.38|0
1643860450000|2022-02-03 03:54:10|27.61|25.41|27.61|25.41|27.61|25.41|27.61|25.41|0
1643860460000|2022-02-03 03:54:20|27.63|25.43|27.68|25.48|27.68|25.48|27.63|25.43|0
1643860470000|2022-02-03 03:54:30|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1643860480000|2022-02-03 03:54:40|27.66|25.46|27.63|25.43|27.66|25.46|27.63|25.43|0
1643860500000|2022-02-03 03:55:00|27.68|25.48|27.68|25.48|27.68|25.48|27.68|25.48|0
1643860510000|2022-02-03 03:55:10|27.63|25.43|27.68|25.48|27.68|25.48|27.63|25.43|0
1643860520000|2022-02-03 03:55:20|27.73|25.53|27.66|25.46|27.73|25.53|27.66|25.46|0
1643860530000|2022-02-03 03:55:30|27.63|25.43|27.63|25.43|27.63|25.43|27.58|25.38|0
1643860540000|2022-02-03 03:55:40|27.61|25.41|27.63|25.43|27.63|25.43|27.61|25.41|0
1643860560000|2022-02-03 03:56:00|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1643860570000|2022-02-03 03:56:10|27.53|25.33|27.56|25.36|27.56|25.36|27.53|25.33|0
1643860580000|2022-02-03 03:56:20|27.53|25.33|27.48|25.28|27.53|25.33|27.43|25.23|0
1643860590000|2022-02-03 03:56:30|27.46|25.26|27.48|25.28|27.48|25.28|27.46|25.26|0
1643860600000|2022-02-03 03:56:40|27.53|25.33|27.51|25.31|27.53|25.33|27.51|25.31|0
1643860610000|2022-02-03 03:56:50|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1643860620000|2022-02-03 03:57:00|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1643860650000|2022-02-03 03:57:30|27.56|25.36|27.58|25.38|27.58|25.38|27.56|25.36|0
1643860660000|2022-02-03 03:57:40|27.53|25.33|27.53|25.33|27.58|25.38|27.53|25.33|0
1643860670000|2022-02-03 03:57:50|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1643860680000|2022-02-03 03:58:00|27.68|25.48|27.68|25.48|27.68|25.48|27.68|25.48|0
1643860690000|2022-02-03 03:58:10|27.73|25.53|27.73|25.53|27.73|25.53|27.73|25.53|0
1643860700000|2022-02-03 03:58:20|28.19|25.99|28.13|25.93|28.19|25.99|28.08|25.88|0
1643860710000|2022-02-03 03:58:30|28.08|25.88|28.03|25.83|28.08|25.88|28.03|25.83|0
1643860720000|2022-02-03 03:58:40|28.08|25.88|28.03|25.83|28.08|25.88|28.03|25.83|0
1643860730000|2022-02-03 03:58:50|28.01|25.81|28.08|25.88|28.08|25.88|28.01|25.81|0
1643860740000|2022-02-03 03:59:00|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1643860750000|2022-02-03 03:59:10|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1643860760000|2022-02-03 03:59:20|28.03|25.83|28.01|25.81|28.03|25.83|27.98|25.78|0
1643860770000|2022-02-03 03:59:30|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1643860780000|2022-02-03 03:59:40|27.98|25.78|28.03|25.83|28.03|25.83|27.93|25.73|0
1643860800000|2022-02-03 04:00:00|27.98|25.78|27.98|25.78|28.03|25.83|27.98|25.78|0
1643860810000|2022-02-03 04:00:10|28.08|25.88|28.13|25.93|28.13|25.93|28.08|25.88|0
1643860820000|2022-02-03 04:00:20|28.18|25.98|28.08|25.88|28.18|25.98|28.08|25.88|0
1643860830000|2022-02-03 04:00:30|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1643860840000|2022-02-03 04:00:40|28.08|25.88|28.03|25.83|28.08|25.88|28.03|25.83|0
1643860850000|2022-02-03 04:00:50|28.06|25.86|28.03|25.83|28.06|25.86|28.03|25.83|0
1643860860000|2022-02-03 04:01:00|28.06|25.86|27.98|25.78|28.06|25.86|27.98|25.78|0
1643860870000|2022-02-03 04:01:10|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1643860880000|2022-02-03 04:01:20|27.96|25.76|27.96|25.76|27.96|25.76|27.93|25.73|0
1643860890000|2022-02-03 04:01:30|27.93|25.73|27.98|25.78|27.98|25.78|27.93|25.73|0
1643860900000|2022-02-03 04:01:40|28.01|25.81|27.93|25.73|28.01|25.81|27.93|25.73|0
1643860930000|2022-02-03 04:02:10|27.98|25.78|27.98|25.78|27.98|25.78|27.98|25.78|0
1643860970000|2022-02-03 04:02:50|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1643861100000|2022-02-03 04:05:00|27.98|25.78|27.93|25.73|27.98|25.78|27.93|25.73|0
1643861120000|2022-02-03 04:05:20|27.95|25.75|27.98|25.78|27.98|25.78|27.95|25.75|0
1643861130000|2022-02-03 04:05:30|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1643861150000|2022-02-03 04:05:50|27.95|25.75|27.98|25.78|27.98|25.78|27.93|25.73|0
1643861160000|2022-02-03 04:06:00|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1643861280000|2022-02-03 04:08:00|27.98|25.78|27.93|25.73|27.98|25.78|27.93|25.73|0
1643861290000|2022-02-03 04:08:10|27.95|25.75|27.93|25.73|27.95|25.75|27.93|25.73|0
1643861300000|2022-02-03 04:08:20|27.95|25.75|27.95|25.75|27.95|25.75|27.95|25.75|0
1643861310000|2022-02-03 04:08:30|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1643861340000|2022-02-03 04:09:00|27.98|25.78|27.93|25.73|27.98|25.78|27.93|25.73|0
1643861420000|2022-02-03 04:10:20|27.98|25.78|27.98|25.78|27.98|25.78|27.98|25.78|0
1643861430000|2022-02-03 04:10:30|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1643861530000|2022-02-03 04:12:10|27.92|25.72|27.92|25.72|27.92|25.72|27.92|25.72|0
1643861590000|2022-02-03 04:13:10|27.97|25.77|27.92|25.72|27.97|25.77|27.92|25.72|0
1643861610000|2022-02-03 04:13:30|27.95|25.75|27.92|25.72|27.95|25.75|27.92|25.72|0
1643861620000|2022-02-03 04:13:40|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1643861640000|2022-02-03 04:14:00|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1643861650000|2022-02-03 04:14:10|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1643861660000|2022-02-03 04:14:20|28.05|25.85|28.02|25.82|28.05|25.85|28.02|25.82|0
1643861680000|2022-02-03 04:14:40|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1643861690000|2022-02-03 04:14:50|28.02|25.82|28.05|25.85|28.05|25.85|28.02|25.82|0
1643861700000|2022-02-03 04:15:00|28.08|25.88|28.05|25.85|28.08|25.88|28.05|25.85|0
1643861710000|2022-02-03 04:15:10|28.02|25.82|27.97|25.77|28.02|25.82|27.97|25.77|0
1643861720000|2022-02-03 04:15:20|27.92|25.72|27.92|25.72|27.95|25.75|27.92|25.72|0
1643861740000|2022-02-03 04:15:40|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1643861750000|2022-02-03 04:15:50|27.92|25.72|27.92|25.72|27.92|25.72|27.92|25.72|0
1643861790000|2022-02-03 04:16:30|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1643861800000|2022-02-03 04:16:40|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1643861810000|2022-02-03 04:16:50|27.97|25.77|28.02|25.82|28.02|25.82|27.97|25.77|0
1643861820000|2022-02-03 04:17:00|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1643861830000|2022-02-03 04:17:10|27.92|25.72|27.92|25.72|27.92|25.72|27.92|25.72|0
1643861840000|2022-02-03 04:17:20|28.02|25.82|28.07|25.87|28.07|25.87|28.02|25.82|0
1643861850000|2022-02-03 04:17:30|28.02|25.82|28.05|25.85|28.05|25.85|28.02|25.82|0
1643861860000|2022-02-03 04:17:40|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1643861870000|2022-02-03 04:17:50|28.12|25.92|28.12|25.92|28.12|25.92|28.07|25.87|0
1643861880000|2022-02-03 04:18:00|28.1|25.9|28.12|25.92|28.12|25.92|28.07|25.87|0
1643861890000|2022-02-03 04:18:10|28.07|25.87|28.12|25.92|28.12|25.92|28.07|25.87|0
1643861910000|2022-02-03 04:18:30|28.1|25.9|28.1|25.9|28.1|25.9|28.07|25.87|0
1643861920000|2022-02-03 04:18:40|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1643861930000|2022-02-03 04:18:50|28.1|25.9|28.07|25.87|28.1|25.9|28.07|25.87|0
1643861940000|2022-02-03 04:19:00|28.05|25.85|28.07|25.87|28.07|25.87|28.05|25.85|0
1643861970000|2022-02-03 04:19:30|28.05|25.85|28.07|25.87|28.07|25.87|28.05|25.85|0
1643861980000|2022-02-03 04:19:40|28.05|25.85|28.02|25.82|28.07|25.87|28.02|25.82|0
1643862020000|2022-02-03 04:20:20|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1643862050000|2022-02-03 04:20:50|27.92|25.72|27.94|25.74|27.94|25.74|27.92|25.72|0
1643862060000|2022-02-03 04:21:00|27.92|25.72|27.97|25.77|27.97|25.77|27.92|25.72|0
1643862090000|2022-02-03 04:21:30|27.94|25.74|27.92|25.72|27.94|25.74|27.92|25.72|0
1643862100000|2022-02-03 04:21:40|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1643862120000|2022-02-03 04:22:00|27.92|25.72|27.92|25.72|27.92|25.72|27.92|25.72|0
1643862130000|2022-02-03 04:22:10|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1643862170000|2022-02-03 04:22:50|27.92|25.72|27.92|25.72|27.92|25.72|27.92|25.72|0
1643862300000|2022-02-03 04:25:00|27.94|25.74|27.92|25.72|27.94|25.74|27.92|25.72|0
1643862330000|2022-02-03 04:25:30|27.94|25.74|27.94|25.74|27.94|25.74|27.94|25.74|0
1643862340000|2022-02-03 04:25:40|27.97|25.77|27.99|25.79|27.99|25.79|27.97|25.77|0
1643862350000|2022-02-03 04:25:50|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1643862370000|2022-02-03 04:26:10|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1643862390000|2022-02-03 04:26:30|27.92|25.72|27.92|25.72|27.92|25.72|27.92|25.72|0
1643862500000|2022-02-03 04:28:20|27.97|25.77|27.92|25.72|27.97|25.77|27.92|25.72|0
1643862530000|2022-02-03 04:28:50|27.87|25.67|27.87|25.67|27.87|25.67|27.87|25.67|0
1643862540000|2022-02-03 04:29:00|27.89|25.69|27.87|25.67|27.89|25.69|27.87|25.67|0
1643862580000|2022-02-03 04:29:40|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1643862590000|2022-02-03 04:29:50|27.84|25.64|27.81|25.61|27.84|25.64|27.81|25.61|0
1643862650000|2022-02-03 04:30:50|27.91|25.71|27.91|25.71|27.91|25.71|27.91|25.71|0
1643862660000|2022-02-03 04:31:00|27.89|25.69|27.86|25.66|27.89|25.69|27.86|25.66|0
1643862680000|2022-02-03 04:31:20|27.91|25.71|27.91|25.71|27.91|25.71|27.91|25.71|0
1643862690000|2022-02-03 04:31:30|27.89|25.69|27.86|25.66|27.89|25.69|27.86|25.66|0
1643862700000|2022-02-03 04:31:40|27.89|25.69|27.86|25.66|27.89|25.69|27.86|25.66|0
1643862730000|2022-02-03 04:32:10|27.84|25.64|27.86|25.66|27.86|25.66|27.81|25.61|0
1643862740000|2022-02-03 04:32:20|27.81|25.61|27.86|25.66|27.86|25.66|27.81|25.61|0
1643862750000|2022-02-03 04:32:30|27.89|25.69|27.86|25.66|27.89|25.69|27.86|25.66|0
1643862760000|2022-02-03 04:32:40|27.89|25.69|27.91|25.71|27.91|25.71|27.89|25.69|0
1643862770000|2022-02-03 04:32:50|27.89|25.69|27.91|25.71|27.91|25.71|27.89|25.69|0
1643862780000|2022-02-03 04:33:00|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1643862790000|2022-02-03 04:33:10|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1643862800000|2022-02-03 04:33:20|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1643862810000|2022-02-03 04:33:30|27.89|25.69|27.91|25.71|27.91|25.71|27.86|25.66|0
1643862840000|2022-02-03 04:34:00|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1643862880000|2022-02-03 04:34:40|27.81|25.61|27.81|25.61|27.81|25.61|27.81|25.61|0
1643862890000|2022-02-03 04:34:50|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1643862910000|2022-02-03 04:35:10|27.81|25.61|27.84|25.64|27.84|25.64|27.81|25.61|0
1643862920000|2022-02-03 04:35:20|27.86|25.66|27.81|25.61|27.86|25.66|27.81|25.61|0
1643862940000|2022-02-03 04:35:40|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1643862970000|2022-02-03 04:36:10|27.89|25.69|27.89|25.69|27.89|25.69|27.89|25.69|0
1643862980000|2022-02-03 04:36:20|27.91|25.71|27.91|25.71|27.91|25.71|27.91|25.71|0
1643862990000|2022-02-03 04:36:30|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1643863010000|2022-02-03 04:36:50|27.91|25.71|27.91|25.71|27.91|25.71|27.91|25.71|0
1643863030000|2022-02-03 04:37:10|27.96|25.76|27.96|25.76|27.96|25.76|27.96|25.76|0
1643863080000|2022-02-03 04:38:00|27.94|25.74|27.94|25.74|27.94|25.74|27.94|25.74|0
1643863090000|2022-02-03 04:38:10|27.91|25.71|27.88|25.68|27.91|25.71|27.86|25.66|0
1643863100000|2022-02-03 04:38:20|27.91|25.71|27.91|25.71|27.91|25.71|27.91|25.71|0
1643863110000|2022-02-03 04:38:30|27.86|25.66|27.81|25.61|27.86|25.66|27.81|25.61|0
1643863120000|2022-02-03 04:38:40|27.86|25.66|27.86|25.66|27.86|25.66|27.86|25.66|0
1643863140000|2022-02-03 04:39:00|27.91|25.71|27.93|25.73|27.93|25.73|27.91|25.71|0
1643863150000|2022-02-03 04:39:10|27.96|25.76|27.96|25.76|27.96|25.76|27.96|25.76|0
1643863170000|2022-02-03 04:39:30|27.93|25.73|27.91|25.71|27.93|25.73|27.91|25.71|0
1643863180000|2022-02-03 04:39:40|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1643863190000|2022-02-03 04:39:50|27.96|25.76|27.96|25.76|27.96|25.76|27.96|25.76|0
1643863200000|2022-02-03 04:40:00|27.91|25.71|27.91|25.71|27.91|25.71|27.91|25.71|0
1643863210000|2022-02-03 04:40:10|27.93|25.73|27.96|25.76|27.96|25.76|27.91|25.71|0
1643863220000|2022-02-03 04:40:20|27.98|25.78|27.98|25.78|27.98|25.78|27.98|25.78|0
1643863230000|2022-02-03 04:40:30|28.01|25.81|28.03|25.83|28.03|25.83|28.01|25.81|0
1643863240000|2022-02-03 04:40:40|28.06|25.86|28.06|25.86|28.06|25.86|28.03|25.83|0
1643863250000|2022-02-03 04:40:50|28.01|25.81|28.01|25.81|28.01|25.81|28.01|25.81|0
1643863270000|2022-02-03 04:41:10|28.03|25.83|28.03|25.83|28.06|25.86|28.01|25.81|0
1643863280000|2022-02-03 04:41:20|28.06|25.86|28.01|25.81|28.06|25.86|28.01|25.81|0
1643863290000|2022-02-03 04:41:30|28.03|25.83|28.01|25.81|28.03|25.83|28.01|25.81|0
1643863300000|2022-02-03 04:41:40|28.03|25.83|28.06|25.86|28.06|25.86|28.03|25.83|0
1643863310000|2022-02-03 04:41:50|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1643863320000|2022-02-03 04:42:00|28.06|25.86|28.06|25.86|28.06|25.86|28.06|25.86|0
1643863330000|2022-02-03 04:42:10|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1643863340000|2022-02-03 04:42:20|28.16|25.96|28.16|25.96|28.16|25.96|28.16|25.96|0
1643863360000|2022-02-03 04:42:40|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1643863370000|2022-02-03 04:42:50|28.13|25.93|28.13|25.93|28.13|25.93|28.11|25.91|0
1643863380000|2022-02-03 04:43:00|28.16|25.96|28.11|25.91|28.16|25.96|28.11|25.91|0
1643863400000|2022-02-03 04:43:20|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1643863410000|2022-02-03 04:43:30|28.11|25.91|28.11|25.91|28.13|25.93|28.11|25.91|0
1643863430000|2022-02-03 04:43:50|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1643863440000|2022-02-03 04:44:00|28.11|25.91|28.21|26.01|28.21|26.01|28.11|25.91|0
1643863460000|2022-02-03 04:44:20|28.13|25.93|28.16|25.96|28.16|25.96|28.13|25.93|0
1643863520000|2022-02-03 04:45:20|28.21|26.01|28.21|26.01|28.21|26.01|28.21|26.01|0
1643863530000|2022-02-03 04:45:30|28.16|25.96|28.16|25.96|28.16|25.96|28.16|25.96|0
1643863560000|2022-02-03 04:46:00|28.11|25.91|28.13|25.93|28.13|25.93|28.11|25.91|0
1643863570000|2022-02-03 04:46:10|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1643863580000|2022-02-03 04:46:20|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1643863590000|2022-02-03 04:46:30|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1643863620000|2022-02-03 04:47:00|28.13|25.93|28.11|25.91|28.13|25.93|28.11|25.91|0
1643863630000|2022-02-03 04:47:10|28.13|25.93|28.11|25.91|28.13|25.93|28.11|25.91|0
1643863640000|2022-02-03 04:47:20|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1643863650000|2022-02-03 04:47:30|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1643863670000|2022-02-03 04:47:50|28.06|25.86|28.06|25.86|28.06|25.86|28.06|25.86|0
1643863680000|2022-02-03 04:48:00|28.08|25.88|28.06|25.86|28.08|25.88|28.06|25.86|0
1643863690000|2022-02-03 04:48:10|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1643863700000|2022-02-03 04:48:20|28.06|25.86|28.01|25.81|28.06|25.86|28.01|25.81|0
1643863810000|2022-02-03 04:50:10|28.06|25.86|28.06|25.86|28.06|25.86|28.06|25.86|0
1643863820000|2022-02-03 04:50:20|28.03|25.83|28.03|25.83|28.06|25.86|28.01|25.81|0
1643863830000|2022-02-03 04:50:30|28.06|25.86|28.06|25.86|28.06|25.86|28.06|25.86|0
1643863860000|2022-02-03 04:51:00|28.03|25.83|28.06|25.86|28.06|25.86|28.03|25.83|0
1643863880000|2022-02-03 04:51:20|28.03|25.83|28|25.8|28.06|25.86|28|25.8|0
1643863900000|2022-02-03 04:51:40|28.03|25.83|28.05|25.85|28.05|25.85|28.03|25.83|0
1643863910000|2022-02-03 04:51:50|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1643863930000|2022-02-03 04:52:10|28|25.8|28|25.8|28|25.8|28|25.8|0
1643863940000|2022-02-03 04:52:20|28.05|25.85|28.05|25.85|28.05|25.85|28.03|25.83|0
1643863950000|2022-02-03 04:52:30|28.03|25.83|28|25.8|28.03|25.83|28|25.8|0
1643863960000|2022-02-03 04:52:40|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1643863970000|2022-02-03 04:52:50|28.05|25.85|28.1|25.9|28.1|25.9|28.05|25.85|0
1643863980000|2022-02-03 04:53:00|28.08|25.88|28.16|25.96|28.16|25.96|28.08|25.88|0
1643863990000|2022-02-03 04:53:10|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1643864000000|2022-02-03 04:53:20|28.1|25.9|28.1|25.9|28.1|25.9|28.1|25.9|0
1643864020000|2022-02-03 04:53:40|28.13|25.93|28.13|25.93|28.13|25.93|28.1|25.9|0
1643864030000|2022-02-03 04:53:50|28.16|25.96|28.16|25.96|28.16|25.96|28.13|25.93|0
1643864060000|2022-02-03 04:54:20|28.1|25.9|28.1|25.9|28.1|25.9|28.1|25.9|0
1643864080000|2022-02-03 04:54:40|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1643864090000|2022-02-03 04:54:50|28.1|25.9|28.1|25.9|28.1|25.9|28.1|25.9|0
1643864100000|2022-02-03 04:55:00|28.05|25.85|28.05|25.85|28.05|25.85|28.05|25.85|0
1643864140000|2022-02-03 04:55:40|28|25.8|28|25.8|28|25.8|28|25.8|0
1643864290000|2022-02-03 04:58:10|28.05|25.85|28.05|25.85|28.05|25.85|28.05|25.85|0
1643864300000|2022-02-03 04:58:20|28.1|25.9|28.05|25.85|28.1|25.9|28.05|25.85|0
1643864330000|2022-02-03 04:58:50|28|25.8|28|25.8|28|25.8|28|25.8|0
1643864690000|2022-02-03 05:04:50|27.95|25.75|27.95|25.75|27.95|25.75|27.95|25.75|0
1643864720000|2022-02-03 05:05:20|27.97|25.77|28|25.8|28|25.8|27.97|25.77|0
1643864760000|2022-02-03 05:06:00|27.95|25.75|27.95|25.75|27.95|25.75|27.95|25.75|0
1643864850000|2022-02-03 05:07:30|28|25.8|28|25.8|28|25.8|28|25.8|0
1643864860000|2022-02-03 05:07:40|27.95|25.75|27.94|25.74|27.95|25.75|27.94|25.74|0
1643864880000|2022-02-03 05:08:00|28|25.8|27.94|25.74|28|25.8|27.94|25.74|0
1643864890000|2022-02-03 05:08:10|27.97|25.77|27.94|25.74|27.97|25.77|27.94|25.74|0
1643864900000|2022-02-03 05:08:20|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1643864910000|2022-02-03 05:08:30|27.94|25.74|28|25.8|28|25.8|27.94|25.74|0
1643864920000|2022-02-03 05:08:40|27.99|25.79|27.99|25.79|27.99|25.79|27.99|25.79|0
1643864950000|2022-02-03 05:09:10|28.05|25.85|28.05|25.85|28.05|25.85|28.05|25.85|0
1643864960000|2022-02-03 05:09:20|28.1|25.9|28.1|25.9|28.1|25.9|28.1|25.9|0
1643864990000|2022-02-03 05:09:50|28.05|25.85|28.04|25.84|28.05|25.85|28.04|25.84|0
1643865000000|2022-02-03 05:10:00|28.1|25.9|28.07|25.87|28.1|25.9|28.07|25.87|0
1643865010000|2022-02-03 05:10:10|28.1|25.9|28.1|25.9|28.12|25.92|28.1|25.9|0
1643865020000|2022-02-03 05:10:20|28.15|25.95|28.15|25.95|28.15|25.95|28.15|25.95|0
1643865050000|2022-02-03 05:10:50|28.2|26|28.2|26|28.2|26|28.2|26|0
1643865070000|2022-02-03 05:11:10|28.15|25.95|28.2|26|28.2|26|28.15|25.95|0
1643865080000|2022-02-03 05:11:20|28.17|25.97|28.2|26|28.2|26|28.15|25.95|0
1643865110000|2022-02-03 05:11:50|28.25|26.05|28.25|26.05|28.25|26.05|28.22|26.02|0
1643865130000|2022-02-03 05:12:10|28.3|26.1|28.09|25.89|28.3|26.1|28.09|25.89|0
1643865140000|2022-02-03 05:12:20|28.02|25.82|28.04|25.84|28.04|25.84|28.02|25.82|0
1643865150000|2022-02-03 05:12:30|27.99|25.79|27.99|25.79|27.99|25.79|27.99|25.79|0
1643865180000|2022-02-03 05:13:00|28.02|25.82|28.04|25.84|28.04|25.84|28.02|25.82|0
1643865210000|2022-02-03 05:13:30|27.99|25.79|28.04|25.84|28.04|25.84|27.99|25.79|0
1643865220000|2022-02-03 05:13:40|28.02|25.82|27.99|25.79|28.02|25.82|27.99|25.79|0
1643865230000|2022-02-03 05:13:50|28.02|25.82|27.99|25.79|28.02|25.82|27.99|25.79|0
1643865240000|2022-02-03 05:14:00|28.04|25.84|28.04|25.84|28.04|25.84|28.04|25.84|0
1643865300000|2022-02-03 05:15:00|28.02|25.82|28.04|25.84|28.04|25.84|28.02|25.82|0
1643865310000|2022-02-03 05:15:10|28.09|25.89|28.09|25.89|28.09|25.89|28.09|25.89|0
1643865330000|2022-02-03 05:15:30|28.14|25.94|28.14|25.94|28.14|25.94|28.14|25.94|0
1643865350000|2022-02-03 05:15:50|28.09|25.89|28.14|25.94|28.14|25.94|28.09|25.89|0
1643865360000|2022-02-03 05:16:00|28.09|25.89|28.09|25.89|28.09|25.89|28.09|25.89|0
1643865380000|2022-02-03 05:16:20|28.04|25.84|28.04|25.84|28.04|25.84|28.04|25.84|0
1643865400000|2022-02-03 05:16:40|28.09|25.89|28.04|25.84|28.09|25.89|28.04|25.84|0
1643865410000|2022-02-03 05:16:50|28.07|25.87|28.01|25.81|28.07|25.87|27.99|25.79|0
1643865420000|2022-02-03 05:17:00|28.04|25.84|27.99|25.79|28.04|25.84|27.99|25.79|0
1643865450000|2022-02-03 05:17:30|28.04|25.84|28.04|25.84|28.04|25.84|28.04|25.84|0
1643865460000|2022-02-03 05:17:40|27.99|25.79|28.04|25.84|28.04|25.84|27.99|25.79|0
1643865470000|2022-02-03 05:17:50|28.06|25.86|28.06|25.86|28.06|25.86|28.06|25.86|0
1643865480000|2022-02-03 05:18:00|28.09|25.89|28.09|25.89|28.09|25.89|28.09|25.89|0
1643865490000|2022-02-03 05:18:10|28.04|25.84|28.09|25.89|28.09|25.89|28.04|25.84|0
1643865520000|2022-02-03 05:18:40|28.04|25.84|28.04|25.84|28.04|25.84|28.04|25.84|0
1643865530000|2022-02-03 05:18:50|28.09|25.89|28.09|25.89|28.09|25.89|28.09|25.89|0
1643865560000|2022-02-03 05:19:20|28.04|25.84|28.09|25.89|28.09|25.89|28.04|25.84|0
1643865590000|2022-02-03 05:19:50|28.04|25.84|28.09|25.89|28.09|25.89|28.04|25.84|0
1643865680000|2022-02-03 05:21:20|28.14|25.94|28.14|25.94|28.14|25.94|28.14|25.94|0
1643865690000|2022-02-03 05:21:30|28.09|25.89|28.14|25.94|28.14|25.94|28.09|25.89|0
1643865710000|2022-02-03 05:21:50|28.11|25.91|28.14|25.94|28.14|25.94|28.11|25.91|0
1643865740000|2022-02-03 05:22:20|28.16|25.96|28.19|25.99|28.19|25.99|28.16|25.96|0
1643865750000|2022-02-03 05:22:30|28.14|25.94|28.19|25.99|28.19|25.99|28.14|25.94|0
1643865790000|2022-02-03 05:23:10|28.24|26.04|28.24|26.04|28.24|26.04|28.19|25.99|0
1643865810000|2022-02-03 05:23:30|28.19|25.99|28.19|25.99|28.19|25.99|28.19|25.99|0
1643865820000|2022-02-03 05:23:40|28.21|26.01|28.24|26.04|28.24|26.04|28.21|26.01|0
1643865870000|2022-02-03 05:24:30|28.29|26.09|28.29|26.09|28.29|26.09|28.29|26.09|0
1643865900000|2022-02-03 05:25:00|28.26|26.06|28.24|26.04|28.26|26.06|28.24|26.04|0
1643865920000|2022-02-03 05:25:20|28.21|26.01|28.24|26.04|28.24|26.04|28.21|26.01|0
1643865930000|2022-02-03 05:25:30|28.29|26.09|28.26|26.06|28.29|26.09|28.26|26.06|0
1643865940000|2022-02-03 05:25:40|28.29|26.09|28.24|26.04|28.29|26.09|28.24|26.04|0
1643865950000|2022-02-03 05:25:50|28.21|26.01|28.19|25.99|28.24|26.04|28.19|25.99|0
1643865970000|2022-02-03 05:26:10|28.24|26.04|28.24|26.04|28.24|26.04|28.24|26.04|0
1643865980000|2022-02-03 05:26:20|28.19|25.99|28.24|26.04|28.24|26.04|28.19|25.99|0
1643865990000|2022-02-03 05:26:30|28.19|25.99|28.19|25.99|28.19|25.99|28.19|25.99|0
1643866000000|2022-02-03 05:26:40|28.14|25.94|28.14|25.94|28.14|25.94|28.14|25.94|0
1643866010000|2022-02-03 05:26:50|28.19|25.99|28.16|25.96|28.19|25.99|28.16|25.96|0
1643866020000|2022-02-03 05:27:00|28.14|25.94|28.14|25.94|28.14|25.94|28.14|25.94|0
1643866030000|2022-02-03 05:27:10|28.19|25.99|28.19|25.99|28.19|25.99|28.16|25.96|0
1643866040000|2022-02-03 05:27:20|28.14|25.94|28.14|25.94|28.14|25.94|28.09|25.89|0
1643866060000|2022-02-03 05:27:40|28.16|25.96|28.19|25.99|28.19|25.99|28.16|25.96|0
1643866070000|2022-02-03 05:27:50|28.16|25.96|28.14|25.94|28.16|25.96|28.14|25.94|0
1643866080000|2022-02-03 05:28:00|28.09|25.89|28.09|25.89|28.09|25.89|28.09|25.89|0
1643866090000|2022-02-03 05:28:10|28.14|25.94|28.19|25.99|28.19|25.99|28.14|25.94|0
1643866100000|2022-02-03 05:28:20|28.14|25.94|28.14|25.94|28.16|25.96|28.14|25.94|0
1643866120000|2022-02-03 05:28:40|28.11|25.91|28.14|25.94|28.14|25.94|28.11|25.91|0
1643866180000|2022-02-03 05:29:40|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1643866240000|2022-02-03 05:30:40|28.14|25.94|28.13|25.93|28.14|25.94|28.13|25.93|0
1643866250000|2022-02-03 05:30:50|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1643866260000|2022-02-03 05:31:00|28.13|25.93|28.19|25.99|28.19|25.99|28.13|25.93|0
1643866270000|2022-02-03 05:31:10|28.16|25.96|28.19|25.99|28.19|25.99|28.16|25.96|0
1643866280000|2022-02-03 05:31:20|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1643866320000|2022-02-03 05:32:00|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1643866370000|2022-02-03 05:32:50|28.13|25.93|28.08|25.88|28.13|25.93|28.08|25.88|0
1643866380000|2022-02-03 05:33:00|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1643866390000|2022-02-03 05:33:10|28.16|25.96|28.13|25.93|28.16|25.96|28.13|25.93|0
1643866440000|2022-02-03 05:34:00|28.08|25.88|28.11|25.91|28.11|25.91|28.08|25.88|0
1643866450000|2022-02-03 05:34:10|28.13|25.93|28.08|25.88|28.13|25.93|28.08|25.88|0
1643866590000|2022-02-03 05:36:30|28.13|25.93|28.08|25.88|28.13|25.93|28.08|25.88|0
1643866610000|2022-02-03 05:36:50|28.13|25.93|28.13|25.93|28.13|25.93|28.13|25.93|0
1643866660000|2022-02-03 05:37:40|27.69|25.49|27.69|25.49|27.69|25.49|27.69|25.49|0
1643866670000|2022-02-03 05:37:50|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643866680000|2022-02-03 05:38:00|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1643866690000|2022-02-03 05:38:10|27.35|25.15|27.3|25.1|27.35|25.15|27.3|25.1|0
1643866700000|2022-02-03 05:38:20|27.28|25.08|27.25|25.05|27.28|25.08|27.25|25.05|0
1643866710000|2022-02-03 05:38:30|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1643866720000|2022-02-03 05:38:40|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643866730000|2022-02-03 05:38:50|27.3|25.1|27.35|25.15|27.35|25.15|27.3|25.1|0
1643866740000|2022-02-03 05:39:00|27.32|25.12|27.35|25.15|27.35|25.15|27.32|25.12|0
1643866780000|2022-02-03 05:39:40|27.32|25.12|27.3|25.1|27.32|25.12|27.3|25.1|0
1643866800000|2022-02-03 05:40:00|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643866850000|2022-02-03 05:40:50|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1643866860000|2022-02-03 05:41:00|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643866890000|2022-02-03 05:41:30|27.2|25|27.25|25.05|27.25|25.05|27.2|25|0
1643866900000|2022-02-03 05:41:40|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1643866910000|2022-02-03 05:41:50|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643866930000|2022-02-03 05:42:10|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1643866940000|2022-02-03 05:42:20|27.27|25.07|27.3|25.1|27.3|25.1|27.27|25.07|0
1643866950000|2022-02-03 05:42:30|27.27|25.07|27.25|25.05|27.3|25.1|27.25|25.05|0
1643866960000|2022-02-03 05:42:40|27.3|25.1|27.25|25.05|27.3|25.1|27.25|25.05|0
1643867020000|2022-02-03 05:43:40|27.2|25|27.2|25|27.2|25|27.2|25|0
1643867150000|2022-02-03 05:45:50|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643867170000|2022-02-03 05:46:10|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1643867180000|2022-02-03 05:46:20|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643867290000|2022-02-03 05:48:10|27.22|25.02|27.25|25.05|27.25|25.05|27.2|25|0
1643867310000|2022-02-03 05:48:30|27.2|25|27.2|25|27.2|25|27.2|25|0
1643867320000|2022-02-03 05:48:40|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643867400000|2022-02-03 05:50:00|27.24|25.04|27.24|25.04|27.24|25.04|27.2|25|0
1643867410000|2022-02-03 05:50:10|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1643867490000|2022-02-03 05:51:30|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1643867520000|2022-02-03 05:52:00|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1643867590000|2022-02-03 05:53:10|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1643867630000|2022-02-03 05:53:50|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1643867680000|2022-02-03 05:54:40|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1643867710000|2022-02-03 05:55:10|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1643867730000|2022-02-03 05:55:30|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1643867750000|2022-02-03 05:55:50|27.04|24.84|27.04|24.84|27.04|24.84|27.04|24.84|0
1643867760000|2022-02-03 05:56:00|26.99|24.79|26.94|24.74|26.99|24.79|26.94|24.74|0
1643867770000|2022-02-03 05:56:10|26.99|24.79|26.94|24.74|26.99|24.79|26.94|24.74|0
1643867780000|2022-02-03 05:56:20|26.97|24.77|26.94|24.74|26.97|24.77|26.94|24.74|0
1643867790000|2022-02-03 05:56:30|26.92|24.72|26.92|24.72|26.92|24.72|26.92|24.72|0
1643867800000|2022-02-03 05:56:40|26.89|24.69|26.79|24.59|26.89|24.69|26.79|24.59|0
1643867810000|2022-02-03 05:56:50|26.84|24.64|26.87|24.67|26.87|24.67|26.84|24.64|0
1643867820000|2022-02-03 05:57:00|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1643867830000|2022-02-03 05:57:10|26.87|24.67|26.87|24.67|26.89|24.69|26.84|24.64|0
1643867840000|2022-02-03 05:57:20|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1643867860000|2022-02-03 05:57:40|26.84|24.64|26.84|24.64|26.89|24.69|26.84|24.64|0
1643867880000|2022-02-03 05:58:00|26.79|24.59|26.79|24.59|26.79|24.59|26.79|24.59|0
1643867890000|2022-02-03 05:58:10|26.82|24.62|26.79|24.59|26.82|24.62|26.79|24.59|0
1643867900000|2022-02-03 05:58:20|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643867920000|2022-02-03 05:58:40|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1643867940000|2022-02-03 05:59:00|26.94|24.74|26.94|24.74|26.94|24.74|26.94|24.74|0
1643867970000|2022-02-03 05:59:30|26.99|24.79|26.99|24.79|26.99|24.79|26.94|24.74|0
1643867980000|2022-02-03 05:59:40|26.94|24.74|26.99|24.79|26.99|24.79|26.94|24.74|0
1643867990000|2022-02-03 05:59:50|27.01|24.81|27.04|24.84|27.04|24.84|26.99|24.79|0
1643868000000|2022-02-03 06:00:00|26.99|24.79|27.06|24.86|27.09|24.89|26.99|24.79|0
1643868010000|2022-02-03 06:00:10|27.04|24.84|26.99|24.79|27.04|24.84|26.99|24.79|0
1643868020000|2022-02-03 06:00:20|26.94|24.74|26.94|24.74|26.94|24.74|26.94|24.74|0
1643868030000|2022-02-03 06:00:30|26.99|24.79|26.99|24.79|26.99|24.79|26.99|24.79|0
1643868040000|2022-02-03 06:00:40|26.94|24.74|26.94|24.74|26.94|24.74|26.94|24.74|0
1643868050000|2022-02-03 06:00:50|26.99|24.79|26.99|24.79|26.99|24.79|26.94|24.74|0
1643868060000|2022-02-03 06:01:00|26.96|24.76|26.94|24.74|26.96|24.76|26.94|24.74|0
1643868090000|2022-02-03 06:01:30|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1643868110000|2022-02-03 06:01:50|26.94|24.74|26.94|24.74|26.94|24.74|26.89|24.69|0
1643868130000|2022-02-03 06:02:10|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1643868170000|2022-02-03 06:02:50|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643868190000|2022-02-03 06:03:10|26.79|24.59|26.74|24.54|26.79|24.59|26.74|24.54|0
1643868200000|2022-02-03 06:03:20|26.69|24.49|26.69|24.49|26.69|24.49|26.69|24.49|0
1643868210000|2022-02-03 06:03:30|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643868220000|2022-02-03 06:03:40|26.69|24.49|26.72|24.52|26.74|24.54|26.69|24.49|0
1643868230000|2022-02-03 06:03:50|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643868250000|2022-02-03 06:04:10|26.77|24.57|26.79|24.59|26.79|24.59|26.74|24.54|0
1643868260000|2022-02-03 06:04:20|26.81|24.61|26.81|24.61|26.81|24.61|26.79|24.59|0
1643868270000|2022-02-03 06:04:30|26.84|24.64|26.89|24.69|26.89|24.69|26.84|24.64|0
1643868280000|2022-02-03 06:04:40|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643868300000|2022-02-03 06:05:00|26.89|24.69|26.84|24.64|26.89|24.69|26.84|24.64|0
1643868310000|2022-02-03 06:05:10|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1643868340000|2022-02-03 06:05:40|26.79|24.59|26.79|24.59|26.79|24.59|26.79|24.59|0
1643868360000|2022-02-03 06:06:00|26.81|24.61|26.84|24.64|26.84|24.64|26.81|24.61|0
1643868370000|2022-02-03 06:06:10|26.79|24.59|26.79|24.59|26.79|24.59|26.79|24.59|0
1643868400000|2022-02-03 06:06:40|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643868410000|2022-02-03 06:06:50|26.69|24.49|26.69|24.49|26.69|24.49|26.69|24.49|0
1643868440000|2022-02-03 06:07:20|26.64|24.44|26.64|24.44|26.64|24.44|26.64|24.44|0
1643868450000|2022-02-03 06:07:30|26.59|24.39|26.69|24.49|26.74|24.54|26.59|24.39|0
1643868460000|2022-02-03 06:07:40|26.74|24.54|26.69|24.49|26.74|24.54|26.64|24.44|0
1643868470000|2022-02-03 06:07:50|26.71|24.51|26.71|24.51|26.71|24.51|26.71|24.51|0
1643868480000|2022-02-03 06:08:00|26.74|24.54|26.74|24.54|26.74|24.54|26.71|24.51|0
1643868490000|2022-02-03 06:08:10|26.76|24.56|26.76|24.56|26.76|24.56|26.76|24.56|0
1643868500000|2022-02-03 06:08:20|26.79|24.59|26.74|24.54|26.79|24.59|26.74|24.54|0
1643868510000|2022-02-03 06:08:30|26.79|24.59|26.79|24.59|26.79|24.59|26.79|24.59|0
1643868530000|2022-02-03 06:08:50|26.81|24.61|26.79|24.59|26.81|24.61|26.79|24.59|0
1643868550000|2022-02-03 06:09:10|26.76|24.56|26.76|24.56|26.76|24.56|26.76|24.56|0
1643868560000|2022-02-03 06:09:20|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643868570000|2022-02-03 06:09:30|26.71|24.51|26.74|24.54|26.74|24.54|26.71|24.51|0
1643868580000|2022-02-03 06:09:40|26.79|24.59|26.84|24.64|26.84|24.64|26.79|24.59|0
1643868600000|2022-02-03 06:10:00|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1643868610000|2022-02-03 06:10:10|26.94|24.74|26.89|24.69|26.94|24.74|26.89|24.69|0
1643868620000|2022-02-03 06:10:20|26.94|24.74|26.94|24.74|26.94|24.74|26.94|24.74|0
1643868640000|2022-02-03 06:10:40|26.96|24.76|26.98|24.78|26.98|24.78|26.96|24.76|0
1643868660000|2022-02-03 06:11:00|26.94|24.74|26.94|24.74|26.98|24.78|26.94|24.74|0
1643868670000|2022-02-03 06:11:10|26.96|24.76|26.98|24.78|26.98|24.78|26.94|24.74|0
1643868680000|2022-02-03 06:11:20|26.94|24.74|26.94|24.74|26.94|24.74|26.94|24.74|0
1643868690000|2022-02-03 06:11:30|26.89|24.69|26.93|24.73|26.93|24.73|26.89|24.69|0
1643868710000|2022-02-03 06:11:50|26.91|24.71|26.89|24.69|26.93|24.73|26.89|24.69|0
1643868720000|2022-02-03 06:12:00|26.93|24.73|26.93|24.73|26.93|24.73|26.93|24.73|0
1643868730000|2022-02-03 06:12:10|26.91|24.71|26.89|24.69|26.91|24.71|26.89|24.69|0
1643868740000|2022-02-03 06:12:20|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643868750000|2022-02-03 06:12:30|26.88|24.68|26.88|24.68|26.88|24.68|26.88|24.68|0
1643868760000|2022-02-03 06:12:40|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1643868770000|2022-02-03 06:12:50|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643868800000|2022-02-03 06:13:20|26.88|24.68|26.88|24.68|26.88|24.68|26.88|24.68|0
1643868840000|2022-02-03 06:14:00|26.83|24.63|26.83|24.63|26.83|24.63|26.83|24.63|0
1643868850000|2022-02-03 06:14:10|26.88|24.68|26.86|24.66|26.88|24.68|26.86|24.66|0
1643868860000|2022-02-03 06:14:20|26.83|24.63|26.83|24.63|26.83|24.63|26.83|24.63|0
1643868870000|2022-02-03 06:14:30|26.88|24.68|26.86|24.66|26.88|24.68|26.86|24.66|0
1643868880000|2022-02-03 06:14:40|26.88|24.68|26.93|24.73|26.93|24.73|26.88|24.68|0
1643868900000|2022-02-03 06:15:00|26.98|24.78|26.98|24.78|26.98|24.78|26.98|24.78|0
1643868920000|2022-02-03 06:15:20|26.93|24.73|26.96|24.76|26.96|24.76|26.93|24.73|0
1643868930000|2022-02-03 06:15:30|26.98|24.78|26.98|24.78|26.98|24.78|26.98|24.78|0
1643868940000|2022-02-03 06:15:40|26.96|24.76|26.98|24.78|26.98|24.78|26.96|24.76|0
1643868960000|2022-02-03 06:16:00|26.93|24.73|26.96|24.76|26.96|24.76|26.93|24.73|0
1643868970000|2022-02-03 06:16:10|26.93|24.73|26.88|24.68|26.93|24.73|26.88|24.68|0
1643868980000|2022-02-03 06:16:20|26.83|24.63|26.83|24.63|26.83|24.63|26.83|24.63|0
1643869000000|2022-02-03 06:16:40|26.86|24.66|26.88|24.68|26.88|24.68|26.86|24.66|0
1643869010000|2022-02-03 06:16:50|26.83|24.63|26.83|24.63|26.86|24.66|26.83|24.63|0
1643869030000|2022-02-03 06:17:10|26.86|24.66|26.88|24.68|26.88|24.68|26.86|24.66|0
1643869050000|2022-02-03 06:17:30|26.91|24.71|26.88|24.68|26.91|24.71|26.88|24.68|0
1643869070000|2022-02-03 06:17:50|26.86|24.66|26.88|24.68|26.88|24.68|26.86|24.66|0
1643869090000|2022-02-03 06:18:10|26.86|24.66|26.88|24.68|26.88|24.68|26.86|24.66|0
1643869100000|2022-02-03 06:18:20|26.83|24.63|26.86|24.66|26.86|24.66|26.83|24.63|0
1643869110000|2022-02-03 06:18:30|26.88|24.68|26.88|24.68|26.88|24.68|26.88|24.68|0
1643869120000|2022-02-03 06:18:40|26.83|24.63|26.78|24.58|26.83|24.63|26.78|24.58|0
1643869140000|2022-02-03 06:19:00|26.83|24.63|26.78|24.58|26.83|24.63|26.78|24.58|0
1643869170000|2022-02-03 06:19:30|26.83|24.63|26.78|24.58|26.83|24.63|26.78|24.58|0
1643869180000|2022-02-03 06:19:40|26.73|24.53|26.73|24.53|26.73|24.53|26.73|24.53|0
1643869200000|2022-02-03 06:20:00|26.76|24.56|26.73|24.53|26.76|24.56|26.73|24.53|0
1643869250000|2022-02-03 06:20:50|26.68|24.48|26.68|24.48|26.68|24.48|26.68|24.48|0
1643869270000|2022-02-03 06:21:10|26.73|24.53|26.73|24.53|26.73|24.53|26.73|24.53|0
1643869280000|2022-02-03 06:21:20|26.68|24.48|26.71|24.51|26.71|24.51|26.68|24.48|0
1643869290000|2022-02-03 06:21:30|26.68|24.48|26.68|24.48|26.68|24.48|26.68|24.48|0
1643869310000|2022-02-03 06:21:50|26.71|24.51|26.73|24.53|26.73|24.53|26.68|24.48|0
1643869320000|2022-02-03 06:22:00|26.68|24.48|26.68|24.48|26.68|24.48|26.68|24.48|0
1643869360000|2022-02-03 06:22:40|26.63|24.43|26.63|24.43|26.63|24.43|26.63|24.43|0
1643869370000|2022-02-03 06:22:50|26.58|24.38|26.58|24.38|26.58|24.38|26.58|24.38|0
1643869390000|2022-02-03 06:23:10|26.53|24.33|26.53|24.33|26.53|24.33|26.53|24.33|0
1643869410000|2022-02-03 06:23:30|26.58|24.38|26.58|24.38|26.58|24.38|26.58|24.38|0
1643869420000|2022-02-03 06:23:40|26.63|24.43|26.61|24.41|26.63|24.43|26.61|24.41|0
1643869430000|2022-02-03 06:23:50|26.58|24.38|26.53|24.33|26.58|24.38|26.53|24.33|0
1643869440000|2022-02-03 06:24:00|26.63|24.43|26.63|24.43|26.63|24.43|26.63|24.43|0
1643869450000|2022-02-03 06:24:10|26.61|24.41|26.58|24.38|26.61|24.41|26.58|24.38|0
1643869460000|2022-02-03 06:24:20|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1643869470000|2022-02-03 06:24:30|26.63|24.43|26.66|24.46|26.68|24.48|26.63|24.43|0
1643869480000|2022-02-03 06:24:40|26.68|24.48|26.68|24.48|26.68|24.48|26.68|24.48|0
1643869500000|2022-02-03 06:25:00|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1643869520000|2022-02-03 06:25:20|26.63|24.43|26.66|24.46|26.68|24.48|26.63|24.43|0
1643869530000|2022-02-03 06:25:30|26.68|24.48|26.68|24.48|26.68|24.48|26.68|24.48|0
1643869550000|2022-02-03 06:25:50|26.63|24.43|26.63|24.43|26.63|24.43|26.63|24.43|0
1643869560000|2022-02-03 06:26:00|26.66|24.46|26.68|24.48|26.68|24.48|26.58|24.38|0
1643869570000|2022-02-03 06:26:10|26.63|24.43|26.63|24.43|26.63|24.43|26.63|24.43|0
1643869600000|2022-02-03 06:26:40|26.61|24.41|26.63|24.43|26.63|24.43|26.61|24.41|0
1643869610000|2022-02-03 06:26:50|26.58|24.38|26.58|24.38|26.58|24.38|26.58|24.38|0
1643869620000|2022-02-03 06:27:00|26.61|24.41|26.53|24.33|26.61|24.41|26.53|24.33|0
1643869630000|2022-02-03 06:27:10|26.56|24.36|26.53|24.33|26.56|24.36|26.53|24.33|0
1643869650000|2022-02-03 06:27:30|26.58|24.38|26.53|24.33|26.58|24.38|26.53|24.33|0
1643869660000|2022-02-03 06:27:40|26.58|24.38|26.53|24.33|26.58|24.38|26.53|24.33|0
1643869670000|2022-02-03 06:27:50|26.63|24.43|26.53|24.33|26.63|24.43|26.53|24.33|0
1643869680000|2022-02-03 06:28:00|26.58|24.38|26.53|24.33|26.58|24.38|26.53|24.33|0
1643869730000|2022-02-03 06:28:50|26.58|24.38|26.53|24.33|26.58|24.38|26.53|24.33|0
1643869740000|2022-02-03 06:29:00|26.48|24.28|26.48|24.28|26.48|24.28|26.48|24.28|0
1643869750000|2022-02-03 06:29:10|26.43|24.23|26.43|24.23|26.43|24.23|26.43|24.23|0
1643869760000|2022-02-03 06:29:20|26.48|24.28|26.56|24.36|26.56|24.36|26.48|24.28|0
1643869770000|2022-02-03 06:29:30|26.53|24.33|26.53|24.33|26.53|24.33|26.53|24.33|0
1643869780000|2022-02-03 06:29:40|26.58|24.38|26.63|24.43|26.63|24.43|26.58|24.38|0
1643869790000|2022-02-03 06:29:50|26.6|24.4|26.53|24.33|26.6|24.4|26.53|24.33|0
1643869800000|2022-02-03 06:30:00|26.58|24.38|26.58|24.38|26.58|24.38|26.58|24.38|0
1643869810000|2022-02-03 06:30:10|26.53|24.33|26.48|24.28|26.53|24.33|26.48|24.28|0
1643869830000|2022-02-03 06:30:30|26.43|24.23|26.43|24.23|26.43|24.23|26.43|24.23|0
1643869840000|2022-02-03 06:30:40|26.48|24.28|26.48|24.28|26.48|24.28|26.48|24.28|0
1643869850000|2022-02-03 06:30:50|26.51|24.31|26.53|24.33|26.53|24.33|26.51|24.31|0
1643869860000|2022-02-03 06:31:00|26.55|24.35|26.55|24.35|26.55|24.35|26.55|24.35|0
1643869870000|2022-02-03 06:31:10|26.63|24.43|26.68|24.48|26.68|24.48|26.63|24.43|0
1643869880000|2022-02-03 06:31:20|26.65|24.45|26.65|24.45|26.65|24.45|26.65|24.45|0
1643869890000|2022-02-03 06:31:30|26.68|24.48|26.68|24.48|26.68|24.48|26.68|24.48|0
1643869920000|2022-02-03 06:32:00|26.7|24.5|26.7|24.5|26.7|24.5|26.7|24.5|0
1643869930000|2022-02-03 06:32:10|26.73|24.53|26.73|24.53|26.73|24.53|26.73|24.53|0
1643869940000|2022-02-03 06:32:20|26.7|24.5|26.73|24.53|26.73|24.53|26.7|24.5|0
1643869950000|2022-02-03 06:32:30|26.82|24.62|26.82|24.62|26.82|24.62|26.82|24.62|0
1643869960000|2022-02-03 06:32:40|26.87|24.67|26.87|24.67|26.87|24.67|26.87|24.67|0
1643869970000|2022-02-03 06:32:50|26.85|24.65|26.82|24.62|26.87|24.67|26.82|24.62|0
1643869980000|2022-02-03 06:33:00|26.78|24.58|26.73|24.53|26.78|24.58|26.73|24.53|0
1643870000000|2022-02-03 06:33:20|26.8|24.6|26.82|24.62|26.82|24.62|26.8|24.6|0
1643870010000|2022-02-03 06:33:30|26.87|24.67|26.87|24.67|26.87|24.67|26.82|24.62|0
1643870020000|2022-02-03 06:33:40|26.82|24.62|26.87|24.67|26.87|24.67|26.82|24.62|0
1643870030000|2022-02-03 06:33:50|26.85|24.65|26.82|24.62|26.87|24.67|26.82|24.62|0
1643870040000|2022-02-03 06:34:00|26.77|24.57|26.77|24.57|26.82|24.62|26.77|24.57|0
1643870060000|2022-02-03 06:34:20|26.68|24.48|26.68|24.48|26.68|24.48|26.68|24.48|0
1643870090000|2022-02-03 06:34:50|26.73|24.53|26.72|24.52|26.73|24.53|26.72|24.52|0
1643870100000|2022-02-03 06:35:00|26.68|24.48|26.58|24.38|26.68|24.48|26.58|24.38|0
1643870130000|2022-02-03 06:35:30|26.6|24.4|26.63|24.43|26.63|24.43|26.6|24.4|0
1643870140000|2022-02-03 06:35:40|26.58|24.38|26.63|24.43|26.63|24.43|26.58|24.38|0
1643870160000|2022-02-03 06:36:00|26.58|24.38|26.53|24.33|26.58|24.38|26.53|24.33|0
1643870180000|2022-02-03 06:36:20|26.5|24.3|26.53|24.33|26.53|24.33|26.5|24.3|0
1643870190000|2022-02-03 06:36:30|26.48|24.28|26.43|24.23|26.48|24.28|26.43|24.23|0
1643870200000|2022-02-03 06:36:40|26.38|24.18|26.38|24.18|26.38|24.18|26.38|24.18|0
1643870230000|2022-02-03 06:37:10|26.4|24.2|26.4|24.2|26.4|24.2|26.4|24.2|0
1643870240000|2022-02-03 06:37:20|26.38|24.18|26.33|24.13|26.38|24.18|26.33|24.13|0
1643870250000|2022-02-03 06:37:30|26.38|24.18|26.38|24.18|26.38|24.18|26.36|24.16|0
1643870260000|2022-02-03 06:37:40|26.33|24.13|26.38|24.18|26.38|24.18|26.33|24.13|0
1643870270000|2022-02-03 06:37:50|26.36|24.16|26.36|24.16|26.36|24.16|26.36|24.16|0
1643870280000|2022-02-03 06:38:00|26.38|24.18|26.38|24.18|26.38|24.18|26.38|24.18|0
1643870290000|2022-02-03 06:38:10|26.36|24.16|26.36|24.16|26.36|24.16|26.36|24.16|0
1643870300000|2022-02-03 06:38:20|26.38|24.18|26.33|24.13|26.38|24.18|26.33|24.13|0
1643870320000|2022-02-03 06:38:40|26.31|24.11|26.33|24.13|26.35|24.15|26.31|24.11|0
1643870330000|2022-02-03 06:38:50|26.43|24.23|26.38|24.18|26.43|24.23|26.38|24.18|0
1643870340000|2022-02-03 06:39:00|26.45|24.25|26.48|24.28|26.48|24.28|26.45|24.25|0
1643870350000|2022-02-03 06:39:10|26.5|24.3|26.53|24.33|26.53|24.33|26.5|24.3|0
1643870360000|2022-02-03 06:39:20|26.43|24.23|26.38|24.18|26.48|24.28|26.38|24.18|0
1643870370000|2022-02-03 06:39:30|26.43|24.23|26.48|24.28|26.48|24.28|26.43|24.23|0
1643870460000|2022-02-03 06:41:00|26.53|24.33|26.62|24.42|26.62|24.42|26.53|24.33|0
1643870470000|2022-02-03 06:41:10|26.6|24.4|26.57|24.37|26.6|24.4|26.57|24.37|0
1643870510000|2022-02-03 06:41:50|26.62|24.42|26.62|24.42|26.62|24.42|26.62|24.42|0
1643870530000|2022-02-03 06:42:10|26.57|24.37|26.48|24.28|26.57|24.37|26.48|24.28|0
1643870540000|2022-02-03 06:42:20|26.52|24.32|26.5|24.3|26.52|24.32|26.48|24.28|0
1643870550000|2022-02-03 06:42:30|26.52|24.32|26.5|24.3|26.52|24.32|26.5|24.3|0
1643870560000|2022-02-03 06:42:40|26.52|24.32|26.52|24.32|26.52|24.32|26.52|24.32|0
1643870570000|2022-02-03 06:42:50|26.55|24.35|26.57|24.37|26.57|24.37|26.55|24.35|0
1643870600000|2022-02-03 06:43:20|26.6|24.4|26.57|24.37|26.6|24.4|26.57|24.37|0
1643870610000|2022-02-03 06:43:30|26.55|24.35|26.55|24.35|26.55|24.35|26.55|24.35|0
1643870620000|2022-02-03 06:43:40|26.57|24.37|26.57|24.37|26.57|24.37|26.57|24.37|0
1643870650000|2022-02-03 06:44:10|26.65|24.45|26.62|24.42|26.65|24.45|26.62|24.42|0
1643870670000|2022-02-03 06:44:30|26.6|24.4|26.57|24.37|26.6|24.4|26.57|24.37|0
1643870680000|2022-02-03 06:44:40|26.55|24.35|26.52|24.32|26.55|24.35|26.52|24.32|0
1643870700000|2022-02-03 06:45:00|26.55|24.35|26.57|24.37|26.57|24.37|26.55|24.35|0
1643870710000|2022-02-03 06:45:10|26.6|24.4|26.52|24.32|26.6|24.4|26.52|24.32|0
1643870720000|2022-02-03 06:45:20|26.57|24.37|26.57|24.37|26.57|24.37|26.57|24.37|0
1643870730000|2022-02-03 06:45:30|26.6|24.4|26.47|24.27|26.6|24.4|26.47|24.27|0
1643870740000|2022-02-03 06:45:40|26.52|24.32|26.55|24.35|26.55|24.35|26.52|24.32|0
1643870750000|2022-02-03 06:45:50|26.5|24.3|26.52|24.32|26.52|24.32|26.5|24.3|0
1643870770000|2022-02-03 06:46:10|26.47|24.27|26.47|24.27|26.47|24.27|26.47|24.27|0
1643870780000|2022-02-03 06:46:20|26.45|24.25|26.42|24.22|26.45|24.25|26.42|24.22|0
1643870800000|2022-02-03 06:46:40|26.38|24.18|26.38|24.18|26.38|24.18|26.38|24.18|0
1643870810000|2022-02-03 06:46:50|26.33|24.13|26.33|24.13|26.33|24.13|26.33|24.13|0
1643870820000|2022-02-03 06:47:00|26.38|24.18|26.38|24.18|26.38|24.18|26.38|24.18|0
1643870830000|2022-02-03 06:47:10|26.42|24.22|26.4|24.2|26.42|24.22|26.4|24.2|0
1643870840000|2022-02-03 06:47:20|26.45|24.25|26.47|24.27|26.47|24.27|26.45|24.25|0
1643870850000|2022-02-03 06:47:30|26.5|24.3|26.47|24.27|26.5|24.3|26.47|24.27|0
1643870860000|2022-02-03 06:47:40|26.45|24.25|26.45|24.25|26.45|24.25|26.45|24.25|0
1643870870000|2022-02-03 06:47:50|26.42|24.22|26.42|24.22|26.42|24.22|26.42|24.22|0
1643870880000|2022-02-03 06:48:00|26.38|24.18|26.38|24.18|26.4|24.2|26.38|24.18|0
1643870890000|2022-02-03 06:48:10|26.4|24.2|26.4|24.2|26.42|24.22|26.4|24.2|0
1643870900000|2022-02-03 06:48:20|26.42|24.22|26.42|24.22|26.42|24.22|26.42|24.22|0
1643870910000|2022-02-03 06:48:30|26.45|24.25|26.35|24.15|26.45|24.25|26.35|24.15|0
1643870920000|2022-02-03 06:48:40|26.37|24.17|26.37|24.17|26.37|24.17|26.37|24.17|0
1643870950000|2022-02-03 06:49:10|26.4|24.2|26.4|24.2|26.4|24.2|26.4|24.2|0
1643870960000|2022-02-03 06:49:20|26.42|24.22|26.42|24.22|26.42|24.22|26.42|24.22|0
1643870980000|2022-02-03 06:49:40|26.47|24.27|26.45|24.25|26.47|24.27|26.45|24.25|0
1643871010000|2022-02-03 06:50:10|26.42|24.22|26.45|24.25|26.45|24.25|26.42|24.22|0
1643871020000|2022-02-03 06:50:20|26.47|24.27|26.47|24.27|26.47|24.27|26.47|24.27|0
1643871030000|2022-02-03 06:50:30|26.49|24.29|26.49|24.29|26.49|24.29|26.49|24.29|0
1643871050000|2022-02-03 06:50:50|26.59|24.39|26.57|24.37|26.59|24.39|26.57|24.37|0
1643871060000|2022-02-03 06:51:00|26.59|24.39|26.57|24.37|26.62|24.42|26.57|24.37|0
1643871070000|2022-02-03 06:51:10|26.59|24.39|26.57|24.37|26.59|24.39|26.57|24.37|0
1643871080000|2022-02-03 06:51:20|26.47|24.27|26.47|24.27|26.47|24.27|26.47|24.27|0
1643871090000|2022-02-03 06:51:30|26.52|24.32|26.42|24.22|26.52|24.32|26.42|24.22|0
1643871100000|2022-02-03 06:51:40|26.47|24.27|26.47|24.27|26.47|24.27|26.47|24.27|0
1643871110000|2022-02-03 06:51:50|26.45|24.25|26.47|24.27|26.47|24.27|26.45|24.25|0
1643871120000|2022-02-03 06:52:00|26.45|24.25|26.52|24.32|26.52|24.32|26.45|24.25|0
1643871130000|2022-02-03 06:52:10|26.49|24.29|26.49|24.29|26.49|24.29|26.49|24.29|0
1643871140000|2022-02-03 06:52:20|26.47|24.27|26.49|24.29|26.52|24.32|26.47|24.27|0
1643871150000|2022-02-03 06:52:30|26.52|24.32|26.52|24.32|26.52|24.32|26.49|24.29|0
1643871160000|2022-02-03 06:52:40|26.54|24.34|26.59|24.39|26.59|24.39|26.54|24.34|0
1643871180000|2022-02-03 06:53:00|26.62|24.42|26.62|24.42|26.62|24.42|26.62|24.42|0
1643871190000|2022-02-03 06:53:10|26.59|24.39|26.64|24.44|26.64|24.44|26.59|24.39|0
1643871210000|2022-02-03 06:53:30|26.67|24.47|26.67|24.47|26.67|24.47|26.67|24.47|0
1643871220000|2022-02-03 06:53:40|26.64|24.44|26.67|24.47|26.67|24.47|26.64|24.44|0
1643871230000|2022-02-03 06:53:50|26.62|24.42|26.64|24.44|26.64|24.44|26.62|24.42|0
1643871250000|2022-02-03 06:54:10|26.67|24.47|26.67|24.47|26.67|24.47|26.67|24.47|0
1643871260000|2022-02-03 06:54:20|26.64|24.44|26.67|24.47|26.67|24.47|26.64|24.44|0
1643871280000|2022-02-03 06:54:40|26.69|24.49|26.69|24.49|26.69|24.49|26.69|24.49|0
1643871290000|2022-02-03 06:54:50|26.71|24.51|26.69|24.49|26.71|24.51|26.67|24.47|0
1643871300000|2022-02-03 06:55:00|26.71|24.51|26.71|24.51|26.71|24.51|26.71|24.51|0
1643871310000|2022-02-03 06:55:10|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643871330000|2022-02-03 06:55:30|26.76|24.56|26.81|24.61|26.81|24.61|26.76|24.56|0
1643871350000|2022-02-03 06:55:50|26.71|24.51|26.71|24.51|26.74|24.54|26.71|24.51|0
1643871360000|2022-02-03 06:56:00|26.69|24.49|26.66|24.46|26.69|24.49|26.66|24.46|0
1643871370000|2022-02-03 06:56:10|26.62|24.42|26.62|24.42|26.62|24.42|26.62|24.42|0
1643871410000|2022-02-03 06:56:50|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1643871430000|2022-02-03 06:57:10|26.57|24.37|26.57|24.37|26.57|24.37|26.57|24.37|0
1643871480000|2022-02-03 06:58:00|26.52|24.32|26.52|24.32|26.52|24.32|26.52|24.32|0
1643871490000|2022-02-03 06:58:10|26.57|24.37|26.57|24.37|26.57|24.37|26.57|24.37|0
1643871500000|2022-02-03 06:58:20|26.59|24.39|26.59|24.39|26.59|24.39|26.59|24.39|0
1643871510000|2022-02-03 06:58:30|26.57|24.37|26.59|24.39|26.59|24.39|26.57|24.37|0
1643871530000|2022-02-03 06:58:50|26.56|24.36|26.56|24.36|26.56|24.36|26.56|24.36|0
1643871540000|2022-02-03 06:59:00|26.59|24.39|26.56|24.36|26.59|24.39|26.56|24.36|0
1643871550000|2022-02-03 06:59:10|26.52|24.32|26.52|24.32|26.52|24.32|26.52|24.32|0
1643871560000|2022-02-03 06:59:20|26.56|24.36|26.52|24.32|26.56|24.36|26.52|24.32|0
1643871570000|2022-02-03 06:59:30|26.47|24.27|26.47|24.27|26.47|24.27|26.47|24.27|0
1643871600000|2022-02-03 07:00:00|26.52|24.32|26.47|24.27|26.52|24.32|26.42|24.22|0
1643871610000|2022-02-03 07:00:10|26.42|24.22|26.44|24.24|26.44|24.24|26.37|24.17|0
1643871620000|2022-02-03 07:00:20|26.52|24.32|26.44|24.24|26.52|24.32|26.44|24.24|0
1643871630000|2022-02-03 07:00:30|26.37|24.17|26.27|24.07|26.37|24.17|26.27|24.07|0
1643871640000|2022-02-03 07:00:40|26.32|24.12|26.32|24.12|26.32|24.12|26.32|24.12|0
1643871650000|2022-02-03 07:00:50|26.27|24.07|26.32|24.12|26.32|24.12|26.27|24.07|0
1643871660000|2022-02-03 07:01:00|26.34|24.14|26.32|24.12|26.34|24.14|26.32|24.12|0
1643871670000|2022-02-03 07:01:10|26.37|24.17|26.39|24.19|26.39|24.19|26.37|24.17|0
1643871680000|2022-02-03 07:01:20|26.37|24.17|26.42|24.22|26.42|24.22|26.37|24.17|0
1643871690000|2022-02-03 07:01:30|26.47|24.27|26.61|24.41|26.61|24.41|26.47|24.27|0
1643871700000|2022-02-03 07:01:40|26.64|24.44|26.61|24.41|26.66|24.46|26.61|24.41|0
1643871710000|2022-02-03 07:01:50|26.66|24.46|26.66|24.46|26.66|24.46|26.61|24.41|0
1643871720000|2022-02-03 07:02:00|26.64|24.44|26.71|24.51|26.71|24.51|26.64|24.44|0
1643871730000|2022-02-03 07:02:10|26.81|24.61|26.86|24.66|26.86|24.66|26.81|24.61|0
1643871740000|2022-02-03 07:02:20|26.91|24.71|26.81|24.61|26.91|24.71|26.81|24.61|0
1643871750000|2022-02-03 07:02:30|26.86|24.66|26.76|24.56|26.86|24.66|26.76|24.56|0
1643871760000|2022-02-03 07:02:40|26.73|24.53|26.68|24.48|26.76|24.56|26.68|24.48|0
1643871770000|2022-02-03 07:02:50|26.71|24.51|26.78|24.58|26.78|24.58|26.71|24.51|0
1643871780000|2022-02-03 07:03:00|26.71|24.51|26.76|24.56|26.76|24.56|26.71|24.51|0
1643871790000|2022-02-03 07:03:10|26.73|24.53|26.66|24.46|26.73|24.53|26.66|24.46|0
1643871800000|2022-02-03 07:03:20|26.71|24.51|26.71|24.51|26.71|24.51|26.68|24.48|0
1643871830000|2022-02-03 07:03:50|26.73|24.53|26.76|24.56|26.76|24.56|26.73|24.53|0
1643871840000|2022-02-03 07:04:00|26.78|24.58|26.78|24.58|26.81|24.61|26.78|24.58|0
1643871850000|2022-02-03 07:04:10|26.81|24.61|26.81|24.61|26.81|24.61|26.81|24.61|0
1643871860000|2022-02-03 07:04:20|27.01|24.81|26.96|24.76|27.01|24.81|26.93|24.73|0
1643871870000|2022-02-03 07:04:30|26.91|24.71|26.91|24.71|26.91|24.71|26.86|24.66|0
1643871890000|2022-02-03 07:04:50|26.88|24.68|26.96|24.76|26.96|24.76|26.88|24.68|0
1643871900000|2022-02-03 07:05:00|26.98|24.78|26.98|24.78|26.98|24.78|26.98|24.78|0
1643871910000|2022-02-03 07:05:10|27.01|24.81|27.01|24.81|27.06|24.86|26.98|24.78|0
1643871920000|2022-02-03 07:05:20|26.98|24.78|26.96|24.76|26.98|24.78|26.96|24.76|0
1643871930000|2022-02-03 07:05:30|26.91|24.71|26.91|24.71|26.96|24.76|26.91|24.71|0
1643871940000|2022-02-03 07:05:40|26.93|24.73|26.91|24.71|26.93|24.73|26.91|24.71|0
1643871950000|2022-02-03 07:05:50|26.98|24.78|26.98|24.78|26.98|24.78|26.96|24.76|0
1643871960000|2022-02-03 07:06:00|27|24.8|27.1|24.9|27.1|24.9|27|24.8|0
1643871970000|2022-02-03 07:06:10|27.2|25|27.2|25|27.2|25|27.2|25|0
1643871980000|2022-02-03 07:06:20|27.15|24.95|27.1|24.9|27.15|24.95|27.1|24.9|0
1643871990000|2022-02-03 07:06:30|27.05|24.85|27.1|24.9|27.1|24.9|27|24.8|0
1643872000000|2022-02-03 07:06:40|27.05|24.85|27.05|24.85|27.05|24.85|27.05|24.85|0
1643872020000|2022-02-03 07:07:00|27.08|24.88|27.1|24.9|27.1|24.9|27.08|24.88|0
1643872030000|2022-02-03 07:07:10|27.05|24.85|27.1|24.9|27.1|24.9|27.05|24.85|0
1643872040000|2022-02-03 07:07:20|27.05|24.85|27.1|24.9|27.1|24.9|27.05|24.85|0
1643872050000|2022-02-03 07:07:30|27.08|24.88|27.1|24.9|27.1|24.9|27.05|24.85|0
1643872060000|2022-02-03 07:07:40|27.15|24.95|27.13|24.93|27.15|24.95|27.1|24.9|0
1643872070000|2022-02-03 07:07:50|27.1|24.9|27.15|24.95|27.15|24.95|27.1|24.9|0
1643872080000|2022-02-03 07:08:00|27.1|24.9|27.1|24.9|27.13|24.93|27.1|24.9|0
1643872090000|2022-02-03 07:08:10|27.03|24.83|27.05|24.85|27.05|24.85|27|24.8|0
1643872100000|2022-02-03 07:08:20|27.03|24.83|27.03|24.83|27.03|24.83|27|24.8|0
1643872110000|2022-02-03 07:08:30|27|24.8|27|24.8|27|24.8|26.98|24.78|0
1643872130000|2022-02-03 07:08:50|26.95|24.75|27|24.8|27|24.8|26.95|24.75|0
1643872140000|2022-02-03 07:09:00|26.98|24.78|26.95|24.75|26.98|24.78|26.95|24.75|0
1643872150000|2022-02-03 07:09:10|26.93|24.73|26.93|24.73|26.93|24.73|26.9|24.7|0
1643872160000|2022-02-03 07:09:20|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1643872170000|2022-02-03 07:09:30|26.9|24.7|26.9|24.7|26.9|24.7|26.9|24.7|0
1643872180000|2022-02-03 07:09:40|26.95|24.75|26.9|24.7|26.95|24.75|26.9|24.7|0
1643872190000|2022-02-03 07:09:50|26.93|24.73|26.93|24.73|26.93|24.73|26.93|24.73|0
1643872200000|2022-02-03 07:10:00|26.85|24.65|26.85|24.65|26.85|24.65|26.85|24.65|0
1643872230000|2022-02-03 07:10:30|26.9|24.7|26.95|24.75|26.95|24.75|26.9|24.7|0
1643872240000|2022-02-03 07:10:40|27|24.8|27.05|24.85|27.05|24.85|27|24.8|0
1643872250000|2022-02-03 07:10:50|27.1|24.9|27.1|24.9|27.1|24.9|27.08|24.88|0
1643872260000|2022-02-03 07:11:00|27.08|24.88|27.05|24.85|27.08|24.88|27.05|24.85|0
1643872270000|2022-02-03 07:11:10|27.1|24.9|27.15|24.95|27.15|24.95|27.1|24.9|0
1643872280000|2022-02-03 07:11:20|27.2|25|27.25|25.05|27.25|25.05|27.2|25|0
1643872290000|2022-02-03 07:11:30|27.3|25.1|27.4|25.2|27.4|25.2|27.3|25.1|0
1643872300000|2022-02-03 07:11:40|27.35|25.15|27.35|25.15|27.35|25.15|27.33|25.13|0
1643872310000|2022-02-03 07:11:50|27.3|25.1|27.5|25.3|27.5|25.3|27.3|25.1|0
1643872320000|2022-02-03 07:12:00|27.55|25.35|27.53|25.33|27.55|25.35|27.5|25.3|0
1643872330000|2022-02-03 07:12:10|27.45|25.25|27.45|25.25|27.48|25.28|27.45|25.25|0
1643872340000|2022-02-03 07:12:20|27.4|25.2|27.35|25.15|27.4|25.2|27.35|25.15|0
1643872350000|2022-02-03 07:12:30|27.32|25.12|27.4|25.2|27.4|25.2|27.25|25.05|0
1643872360000|2022-02-03 07:12:40|27.37|25.17|27.37|25.17|27.4|25.2|27.37|25.17|0
1643872370000|2022-02-03 07:12:50|27.35|25.15|27.3|25.1|27.37|25.17|27.3|25.1|0
1643872380000|2022-02-03 07:13:00|27.25|25.05|27.27|25.07|27.3|25.1|27.25|25.05|0
1643872390000|2022-02-03 07:13:10|27.3|25.1|27.32|25.12|27.32|25.12|27.3|25.1|0
1643872400000|2022-02-03 07:13:20|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1643872410000|2022-02-03 07:13:30|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1643872420000|2022-02-03 07:13:40|27.35|25.15|27.4|25.2|27.4|25.2|27.35|25.15|0
1643872430000|2022-02-03 07:13:50|27.45|25.25|27.55|25.35|27.55|25.35|27.45|25.25|0
1643872440000|2022-02-03 07:14:00|27.52|25.32|27.45|25.25|27.52|25.32|27.45|25.25|0
1643872450000|2022-02-03 07:14:10|27.42|25.22|27.37|25.17|27.42|25.22|27.37|25.17|0
1643872460000|2022-02-03 07:14:20|27.4|25.2|27.45|25.25|27.45|25.25|27.4|25.2|0
1643872470000|2022-02-03 07:14:30|27.42|25.22|27.45|25.25|27.45|25.25|27.42|25.22|0
1643872480000|2022-02-03 07:14:40|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1643872490000|2022-02-03 07:14:50|27.4|25.2|27.35|25.15|27.4|25.2|27.35|25.15|0
1643872500000|2022-02-03 07:15:00|27.4|25.2|27.42|25.22|27.42|25.22|27.4|25.2|0
1643872510000|2022-02-03 07:15:10|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1643872520000|2022-02-03 07:15:20|27.47|25.27|27.52|25.32|27.52|25.32|27.47|25.27|0
1643872530000|2022-02-03 07:15:30|27.5|25.3|27.45|25.25|27.5|25.3|27.45|25.25|0
1643872540000|2022-02-03 07:15:40|27.42|25.22|27.45|25.25|27.45|25.25|27.4|25.2|0
1643872550000|2022-02-03 07:15:50|27.42|25.22|27.35|25.15|27.42|25.22|27.35|25.15|0
1643872560000|2022-02-03 07:16:00|27.4|25.2|27.45|25.25|27.45|25.25|27.37|25.17|0
1643872570000|2022-02-03 07:16:10|27.4|25.2|27.45|25.25|27.45|25.25|27.4|25.2|0
1643872580000|2022-02-03 07:16:20|27.42|25.22|27.45|25.25|27.45|25.25|27.42|25.22|0
1643872590000|2022-02-03 07:16:30|27.47|25.27|27.4|25.2|27.5|25.3|27.4|25.2|0
1643872600000|2022-02-03 07:16:40|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1643872610000|2022-02-03 07:16:50|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1643872620000|2022-02-03 07:17:00|27.4|25.2|27.35|25.15|27.4|25.2|27.35|25.15|0
1643872640000|2022-02-03 07:17:20|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1643872650000|2022-02-03 07:17:30|27.35|25.15|27.37|25.17|27.37|25.17|27.35|25.15|0
1643872660000|2022-02-03 07:17:40|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1643872670000|2022-02-03 07:17:50|27.32|25.12|27.32|25.12|27.35|25.15|27.32|25.12|0
1643872680000|2022-02-03 07:18:00|27.35|25.15|27.35|25.15|27.37|25.17|27.35|25.15|0
1643872690000|2022-02-03 07:18:10|27.37|25.17|27.4|25.2|27.4|25.2|27.37|25.17|0
1643872700000|2022-02-03 07:18:20|27.35|25.15|27.3|25.1|27.35|25.15|27.3|25.1|0
1643872710000|2022-02-03 07:18:30|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1643872720000|2022-02-03 07:18:40|27.4|25.2|27.45|25.25|27.45|25.25|27.4|25.2|0
1643872740000|2022-02-03 07:19:00|27.5|25.3|27.55|25.35|27.55|25.35|27.5|25.3|0
1643872750000|2022-02-03 07:19:10|27.57|25.37|27.52|25.32|27.57|25.37|27.52|25.32|0
1643872760000|2022-02-03 07:19:20|27.5|25.3|27.5|25.3|27.55|25.35|27.5|25.3|0
1643872770000|2022-02-03 07:19:30|27.52|25.32|27.37|25.17|27.52|25.32|27.37|25.17|0
1643872780000|2022-02-03 07:19:40|27.35|25.15|27.3|25.1|27.35|25.15|27.3|25.1|0
1643872790000|2022-02-03 07:19:50|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1643872810000|2022-02-03 07:20:10|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1643872830000|2022-02-03 07:20:30|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1643872840000|2022-02-03 07:20:40|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1643872850000|2022-02-03 07:20:50|27.45|25.25|27.42|25.22|27.45|25.25|27.42|25.22|0
1643872860000|2022-02-03 07:21:00|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1643872870000|2022-02-03 07:21:10|27.4|25.2|27.35|25.15|27.4|25.2|27.35|25.15|0
1643872880000|2022-02-03 07:21:20|27.3|25.1|27.32|25.12|27.32|25.12|27.3|25.1|0
1643872890000|2022-02-03 07:21:30|27.3|25.1|27.3|25.1|27.32|25.12|27.25|25.05|0
1643872900000|2022-02-03 07:21:40|27.35|25.15|27.3|25.1|27.35|25.15|27.3|25.1|0
1643872910000|2022-02-03 07:21:50|27.32|25.12|27.3|25.1|27.32|25.12|27.3|25.1|0
1643872920000|2022-02-03 07:22:00|27.25|25.05|27.25|25.05|27.3|25.1|27.25|25.05|0
1643872930000|2022-02-03 07:22:10|27.22|25.02|27.25|25.05|27.27|25.07|27.2|25|0
1643872940000|2022-02-03 07:22:20|27.2|25|27.25|25.05|27.25|25.05|27.2|25|0
1643872950000|2022-02-03 07:22:30|27.2|25|27.06|24.86|27.2|25|27.06|24.86|0
1643872970000|2022-02-03 07:22:50|27.11|24.91|27.06|24.86|27.11|24.91|27.06|24.86|0
1643872980000|2022-02-03 07:23:00|27.11|24.91|27.09|24.89|27.11|24.91|27.09|24.89|0
1643872990000|2022-02-03 07:23:10|27.06|24.86|27.06|24.86|27.06|24.86|27.06|24.86|0
1643873000000|2022-02-03 07:23:20|27.04|24.84|27.06|24.86|27.06|24.86|27.04|24.84|0
1643873010000|2022-02-03 07:23:30|27.04|24.84|27.01|24.81|27.04|24.84|27.01|24.81|0
1643873020000|2022-02-03 07:23:40|26.91|24.71|26.91|24.71|26.91|24.71|26.89|24.69|0
1643873030000|2022-02-03 07:23:50|26.86|24.66|26.82|24.62|26.86|24.66|26.82|24.62|0
1643873040000|2022-02-03 07:24:00|26.91|24.71|26.86|24.66|26.91|24.71|26.86|24.66|0
1643873050000|2022-02-03 07:24:10|26.82|24.62|26.82|24.62|26.82|24.62|26.82|24.62|0
1643873060000|2022-02-03 07:24:20|26.79|24.59|26.86|24.66|26.86|24.66|26.77|24.57|0
1643873070000|2022-02-03 07:24:30|26.77|24.57|26.77|24.57|26.77|24.57|26.77|24.57|0
1643873080000|2022-02-03 07:24:40|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643873090000|2022-02-03 07:24:50|26.77|24.57|26.74|24.54|26.77|24.57|26.74|24.54|0
1643873100000|2022-02-03 07:25:00|26.77|24.57|26.72|24.52|26.77|24.57|26.72|24.52|0
1643873110000|2022-02-03 07:25:10|26.74|24.54|26.72|24.52|26.74|24.54|26.72|24.52|0
1643873120000|2022-02-03 07:25:20|26.67|24.47|26.69|24.49|26.72|24.52|26.67|24.47|0
1643873130000|2022-02-03 07:25:30|26.72|24.52|26.77|24.57|26.77|24.57|26.72|24.52|0
1643873140000|2022-02-03 07:25:40|26.76|24.56|26.76|24.56|26.76|24.56|26.76|24.56|0
1643873150000|2022-02-03 07:25:50|26.81|24.61|26.76|24.56|26.81|24.61|26.76|24.56|0
1643873170000|2022-02-03 07:26:10|26.81|24.61|26.81|24.61|26.81|24.61|26.81|24.61|0
1643873180000|2022-02-03 07:26:20|26.79|24.59|26.76|24.56|26.81|24.61|26.76|24.56|0
1643873190000|2022-02-03 07:26:30|26.81|24.61|26.81|24.61|26.81|24.61|26.81|24.61|0
1643873220000|2022-02-03 07:27:00|26.86|24.66|26.96|24.76|26.96|24.76|26.86|24.66|0
1643873240000|2022-02-03 07:27:20|26.99|24.79|26.96|24.76|26.99|24.79|26.96|24.76|0
1643873250000|2022-02-03 07:27:30|27.01|24.81|27.01|24.81|27.01|24.81|27.01|24.81|0
1643873260000|2022-02-03 07:27:40|26.99|24.79|26.99|24.79|27.01|24.81|26.99|24.79|0
1643873270000|2022-02-03 07:27:50|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1643873290000|2022-02-03 07:28:10|26.91|24.71|26.96|24.76|26.96|24.76|26.91|24.71|0
1643873300000|2022-02-03 07:28:20|27.01|24.81|27.01|24.81|27.01|24.81|27.01|24.81|0
1643873310000|2022-02-03 07:28:30|26.99|24.79|26.99|24.79|26.99|24.79|26.99|24.79|0
1643873320000|2022-02-03 07:28:40|26.96|24.76|26.86|24.66|26.96|24.76|26.86|24.66|0
1643873340000|2022-02-03 07:29:00|26.81|24.61|26.79|24.59|26.81|24.61|26.79|24.59|0
1643873350000|2022-02-03 07:29:10|26.76|24.56|26.71|24.51|26.76|24.56|26.71|24.51|0
1643873360000|2022-02-03 07:29:20|26.76|24.56|26.71|24.51|26.76|24.56|26.71|24.51|0
1643873380000|2022-02-03 07:29:40|26.74|24.54|26.71|24.51|26.74|24.54|26.71|24.51|0
1643873410000|2022-02-03 07:30:10|26.79|24.59|26.76|24.56|26.79|24.59|26.76|24.56|0
1643873420000|2022-02-03 07:30:20|26.74|24.54|26.79|24.59|26.79|24.59|26.74|24.54|0
1643873430000|2022-02-03 07:30:30|26.76|24.56|26.71|24.51|26.76|24.56|26.71|24.51|0
1643873440000|2022-02-03 07:30:40|26.81|24.61|26.81|24.61|26.81|24.61|26.81|24.61|0
1643873450000|2022-02-03 07:30:50|26.76|24.56|26.71|24.51|26.76|24.56|26.71|24.51|0
1643873490000|2022-02-03 07:31:30|26.74|24.54|26.71|24.51|26.74|24.54|26.71|24.51|0
1643873500000|2022-02-03 07:31:40|26.76|24.56|26.76|24.56|26.76|24.56|26.76|24.56|0
1643873510000|2022-02-03 07:31:50|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643873520000|2022-02-03 07:32:00|26.61|24.41|26.61|24.41|26.64|24.44|26.61|24.41|0
1643873530000|2022-02-03 07:32:10|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1643873570000|2022-02-03 07:32:50|26.74|24.54|26.76|24.56|26.76|24.56|26.74|24.54|0
1643873580000|2022-02-03 07:33:00|26.74|24.54|26.81|24.61|26.81|24.61|26.74|24.54|0
1643873590000|2022-02-03 07:33:10|26.78|24.58|26.76|24.56|26.78|24.58|26.76|24.56|0
1643873600000|2022-02-03 07:33:20|26.74|24.54|26.71|24.51|26.76|24.56|26.71|24.51|0
1643873610000|2022-02-03 07:33:30|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1643873620000|2022-02-03 07:33:40|26.71|24.51|26.71|24.51|26.74|24.54|26.71|24.51|0
1643873640000|2022-02-03 07:34:00|26.81|24.61|26.96|24.76|26.96|24.76|26.76|24.56|0
1643873650000|2022-02-03 07:34:10|26.91|24.71|26.86|24.66|26.91|24.71|26.86|24.66|0
1643873660000|2022-02-03 07:34:20|26.91|24.71|26.86|24.66|26.91|24.71|26.86|24.66|0
1643873670000|2022-02-03 07:34:30|26.91|24.71|26.91|24.71|26.91|24.71|26.91|24.71|0
1643873680000|2022-02-03 07:34:40|26.86|24.66|26.83|24.63|26.86|24.66|26.83|24.63|0
1643873690000|2022-02-03 07:34:50|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1643873700000|2022-02-03 07:35:00|26.96|24.76|26.91|24.71|26.96|24.76|26.91|24.71|0
1643873710000|2022-02-03 07:35:10|26.88|24.68|26.88|24.68|26.88|24.68|26.88|24.68|0
1643873720000|2022-02-03 07:35:20|27.01|24.81|26.98|24.78|27.01|24.81|26.98|24.78|0
1643873730000|2022-02-03 07:35:30|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1643873740000|2022-02-03 07:35:40|26.91|24.71|26.86|24.66|26.91|24.71|26.86|24.66|0
1643873750000|2022-02-03 07:35:50|26.91|24.71|26.91|24.71|26.91|24.71|26.91|24.71|0
1643873760000|2022-02-03 07:36:00|26.98|24.78|26.93|24.73|26.98|24.78|26.93|24.73|0
1643873770000|2022-02-03 07:36:10|26.91|24.71|26.96|24.76|26.96|24.76|26.91|24.71|0
1643873790000|2022-02-03 07:36:30|26.93|24.73|26.93|24.73|26.96|24.76|26.93|24.73|0
1643873800000|2022-02-03 07:36:40|26.88|24.68|26.86|24.66|26.88|24.68|26.86|24.66|0
1643873810000|2022-02-03 07:36:50|26.91|24.71|26.88|24.68|26.91|24.71|26.88|24.68|0
1643873820000|2022-02-03 07:37:00|26.86|24.66|26.86|24.66|26.91|24.71|26.86|24.66|0
1643873830000|2022-02-03 07:37:10|26.88|24.68|26.91|24.71|26.91|24.71|26.88|24.68|0
1643873840000|2022-02-03 07:37:20|26.93|24.73|26.96|24.76|26.96|24.76|26.93|24.73|0
1643873860000|2022-02-03 07:37:40|27.16|24.96|27.06|24.86|27.16|24.96|27.06|24.86|0
1643873870000|2022-02-03 07:37:50|26.98|24.78|26.98|24.78|26.98|24.78|26.98|24.78|0
1643873880000|2022-02-03 07:38:00|27.01|24.81|26.96|24.76|27.01|24.81|26.96|24.76|0
1643873890000|2022-02-03 07:38:10|27.01|24.81|26.96|24.76|27.01|24.81|26.91|24.71|0
1643873900000|2022-02-03 07:38:20|27.01|24.81|27.11|24.91|27.11|24.91|27.01|24.81|0
1643873910000|2022-02-03 07:38:30|27.16|24.96|27.06|24.86|27.16|24.96|27.06|24.86|0
1643873920000|2022-02-03 07:38:40|27.03|24.83|27.11|24.91|27.11|24.91|27.03|24.83|0
1643873930000|2022-02-03 07:38:50|27.06|24.86|27.11|24.91|27.11|24.91|27.06|24.86|0
1643873940000|2022-02-03 07:39:00|27.08|24.88|27.15|24.95|27.15|24.95|27.08|24.88|0
1643873950000|2022-02-03 07:39:10|27.11|24.91|27.15|24.95|27.15|24.95|27.11|24.91|0
1643873960000|2022-02-03 07:39:20|27.1|24.9|27.15|24.95|27.15|24.95|27.1|24.9|0
1643873990000|2022-02-03 07:39:50|27.25|25.05|27.1|24.9|27.25|25.05|27.1|24.9|0
1643874000000|2022-02-03 07:40:00|27.13|24.93|27.15|24.95|27.15|24.95|27.13|24.93|0
1643874010000|2022-02-03 07:40:10|26.96|24.76|26.98|24.78|26.98|24.78|26.93|24.73|0
1643874020000|2022-02-03 07:40:20|26.96|24.76|26.91|24.71|26.96|24.76|26.91|24.71|0
1643874030000|2022-02-03 07:40:30|26.93|24.73|26.91|24.71|26.93|24.73|26.91|24.71|0
1643874040000|2022-02-03 07:40:40|26.88|24.68|26.91|24.71|26.91|24.71|26.88|24.68|0
1643874050000|2022-02-03 07:40:50|27|24.8|27|24.8|27|24.8|27|24.8|0
1643874060000|2022-02-03 07:41:00|26.95|24.75|26.95|24.75|26.95|24.75|26.91|24.71|0
1643874070000|2022-02-03 07:41:10|26.93|24.73|26.95|24.75|26.95|24.75|26.93|24.73|0
1643874080000|2022-02-03 07:41:20|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1643874090000|2022-02-03 07:41:30|26.9|24.7|26.95|24.75|26.95|24.75|26.9|24.7|0
1643874100000|2022-02-03 07:41:40|26.93|24.73|26.93|24.73|26.93|24.73|26.93|24.73|0
1643874110000|2022-02-03 07:41:50|27|24.8|27.05|24.85|27.05|24.85|26.95|24.75|0
1643874120000|2022-02-03 07:42:00|27.03|24.83|27.1|24.9|27.1|24.9|27|24.8|0
1643874130000|2022-02-03 07:42:10|27.15|24.95|27.1|24.9|27.15|24.95|27.1|24.9|0
1643874140000|2022-02-03 07:42:20|27.13|24.93|27.2|25|27.2|25|27.13|24.93|0
1643874150000|2022-02-03 07:42:30|27.15|24.95|27.15|24.95|27.15|24.95|27.15|24.95|0
1643874160000|2022-02-03 07:42:40|27.35|25.15|27.2|25|27.35|25.15|27.2|25|0
1643874180000|2022-02-03 07:43:00|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643874190000|2022-02-03 07:43:10|27.3|25.1|27.25|25.05|27.3|25.1|27.25|25.05|0
1643874200000|2022-02-03 07:43:20|27.23|25.03|27.25|25.05|27.25|25.05|27.23|25.03|0
1643874210000|2022-02-03 07:43:30|27.2|25|27.25|25.05|27.25|25.05|27.2|25|0
1643874220000|2022-02-03 07:43:40|27.28|25.08|27.25|25.05|27.28|25.08|27.25|25.05|0
1643874230000|2022-02-03 07:43:50|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1643874240000|2022-02-03 07:44:00|27.28|25.08|27.15|24.95|27.28|25.08|27.15|24.95|0
1643874250000|2022-02-03 07:44:10|27.2|25|27.13|24.93|27.2|25|27.13|24.93|0
1643874260000|2022-02-03 07:44:20|27.2|25|27.25|25.05|27.25|25.05|27.2|25|0
1643874280000|2022-02-03 07:44:40|27.28|25.08|27.3|25.1|27.3|25.1|27.28|25.08|0
1643874290000|2022-02-03 07:44:50|27.35|25.15|27.38|25.18|27.38|25.18|27.35|25.15|0
1643874300000|2022-02-03 07:45:00|27.35|25.15|27.4|25.2|27.4|25.2|27.35|25.15|0
1643874320000|2022-02-03 07:45:20|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1643874330000|2022-02-03 07:45:30|27.6|25.4|27.71|25.51|27.76|25.56|27.6|25.4|0
1643874340000|2022-02-03 07:45:40|27.76|25.56|27.81|25.61|27.81|25.61|27.76|25.56|0
1643874350000|2022-02-03 07:45:50|27.71|25.51|27.65|25.45|27.71|25.51|27.65|25.45|0
1643874370000|2022-02-03 07:46:10|27.6|25.4|27.55|25.35|27.6|25.4|27.55|25.35|0
1643874380000|2022-02-03 07:46:20|27.6|25.4|27.65|25.45|27.65|25.45|27.6|25.4|0
1643874390000|2022-02-03 07:46:30|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1643874400000|2022-02-03 07:46:40|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1643874410000|2022-02-03 07:46:50|27.6|25.4|27.55|25.35|27.6|25.4|27.55|25.35|0
1643874420000|2022-02-03 07:47:00|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1643874430000|2022-02-03 07:47:10|27.58|25.38|27.55|25.35|27.6|25.4|27.55|25.35|0
1643874440000|2022-02-03 07:47:20|27.65|25.45|27.55|25.35|27.65|25.45|27.55|25.35|0
1643874450000|2022-02-03 07:47:30|27.5|25.3|27.55|25.35|27.55|25.35|27.5|25.3|0
1643874460000|2022-02-03 07:47:40|27.53|25.33|27.5|25.3|27.55|25.35|27.5|25.3|0
1643874470000|2022-02-03 07:47:50|27.53|25.33|27.5|25.3|27.53|25.33|27.5|25.3|0
1643874480000|2022-02-03 07:48:00|27.45|25.25|27.5|25.3|27.5|25.3|27.45|25.25|0
1643874500000|2022-02-03 07:48:20|27.48|25.28|27.5|25.3|27.5|25.3|27.48|25.28|0
1643874520000|2022-02-03 07:48:40|27.55|25.35|27.6|25.4|27.6|25.4|27.55|25.35|0
1643874530000|2022-02-03 07:48:50|27.55|25.35|27.55|25.35|27.6|25.4|27.55|25.35|0
1643874540000|2022-02-03 07:49:00|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1643874550000|2022-02-03 07:49:10|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1643874570000|2022-02-03 07:49:30|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1643874580000|2022-02-03 07:49:40|27.55|25.35|27.55|25.35|27.55|25.35|27.52|25.32|0
1643874590000|2022-02-03 07:49:50|27.52|25.32|27.55|25.35|27.55|25.35|27.52|25.32|0
1643874600000|2022-02-03 07:50:00|27.6|25.4|27.6|25.4|27.6|25.4|27.6|25.4|0
1643874610000|2022-02-03 07:50:10|27.55|25.35|27.65|25.45|27.65|25.45|27.55|25.35|0
1643874620000|2022-02-03 07:50:20|27.6|25.4|27.55|25.35|27.65|25.45|27.55|25.35|0
1643874630000|2022-02-03 07:50:30|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1643874640000|2022-02-03 07:50:40|27.45|25.25|27.45|25.25|27.45|25.25|27.45|25.25|0
1643874650000|2022-02-03 07:50:50|27.5|25.3|27.45|25.25|27.5|25.3|27.45|25.25|0
1643874660000|2022-02-03 07:51:00|27.4|25.2|27.45|25.25|27.45|25.25|27.37|25.17|0
1643874670000|2022-02-03 07:51:10|27.47|25.27|27.5|25.3|27.5|25.3|27.47|25.27|0
1643874680000|2022-02-03 07:51:20|27.55|25.35|27.57|25.37|27.6|25.4|27.55|25.35|0
1643874690000|2022-02-03 07:51:30|27.52|25.32|27.55|25.35|27.55|25.35|27.52|25.32|0
1643874700000|2022-02-03 07:51:40|27.57|25.37|27.6|25.4|27.6|25.4|27.57|25.37|0
1643874720000|2022-02-03 07:52:00|27.65|25.45|27.65|25.45|27.7|25.5|27.65|25.45|0
1643874730000|2022-02-03 07:52:10|27.7|25.5|27.75|25.55|27.75|25.55|27.7|25.5|0
1643874740000|2022-02-03 07:52:20|27.7|25.5|27.75|25.55|27.75|25.55|27.7|25.5|0
1643874750000|2022-02-03 07:52:30|27.7|25.5|27.75|25.55|27.75|25.55|27.7|25.5|0
1643874760000|2022-02-03 07:52:40|27.73|25.53|27.73|25.53|27.75|25.55|27.7|25.5|0
1643874770000|2022-02-03 07:52:50|27.75|25.55|27.75|25.55|27.75|25.55|27.7|25.5|0
1643874780000|2022-02-03 07:53:00|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1643874810000|2022-02-03 07:53:30|27.85|25.65|27.85|25.65|27.85|25.65|27.85|25.65|0
1643874820000|2022-02-03 07:53:40|27.83|25.63|27.83|25.63|27.83|25.63|27.83|25.63|0
1643874830000|2022-02-03 07:53:50|27.8|25.6|27.8|25.6|27.83|25.63|27.8|25.6|0
1643874840000|2022-02-03 07:54:00|27.85|25.65|27.83|25.63|27.85|25.65|27.83|25.63|0
1643874850000|2022-02-03 07:54:10|27.8|25.6|27.75|25.55|27.8|25.6|27.75|25.55|0
1643874860000|2022-02-03 07:54:20|27.8|25.6|27.85|25.65|27.85|25.65|27.8|25.6|0
1643874910000|2022-02-03 07:55:10|28.01|25.81|28.01|25.81|28.01|25.81|28.01|25.81|0
1643874940000|2022-02-03 07:55:40|28.06|25.86|28.01|25.81|28.06|25.86|28.01|25.81|0
1643874970000|2022-02-03 07:56:10|28.06|25.86|28.21|26.01|28.21|26.01|28.06|25.86|0
1643874980000|2022-02-03 07:56:20|28.16|25.96|28.16|25.96|28.16|25.96|28.16|25.96|0
1643874990000|2022-02-03 07:56:30|28.21|26.01|28.26|26.06|28.26|26.06|28.21|26.01|0
1643875000000|2022-02-03 07:56:40|28.21|26.01|28.21|26.01|28.21|26.01|28.21|26.01|0
1643875010000|2022-02-03 07:56:50|28.23|26.03|28.26|26.06|28.26|26.06|28.21|26.01|0
1643875020000|2022-02-03 07:57:00|28.21|26.01|28.26|26.06|28.26|26.06|28.21|26.01|0
1643875030000|2022-02-03 07:57:10|28.21|26.01|28.16|25.96|28.21|26.01|28.16|25.96|0
1643875050000|2022-02-03 07:57:30|28.18|25.98|28.16|25.96|28.18|25.98|28.13|25.93|0
1643875060000|2022-02-03 07:57:40|28.11|25.91|28.11|25.91|28.11|25.91|28.11|25.91|0
1643875070000|2022-02-03 07:57:50|28.16|25.96|28.11|25.91|28.16|25.96|28.11|25.91|0
1643875080000|2022-02-03 07:58:00|28.13|25.93|28.11|25.91|28.13|25.93|28.11|25.91|0
1643875090000|2022-02-03 07:58:10|28.06|25.86|28.11|25.91|28.11|25.91|28.06|25.86|0
1643875100000|2022-02-03 07:58:20|28.13|25.93|28.11|25.91|28.13|25.93|28.11|25.91|0
1643875110000|2022-02-03 07:58:30|28.16|25.96|28.21|26.01|28.21|26.01|28.13|25.93|0
1643875120000|2022-02-03 07:58:40|28.18|25.98|28.16|25.96|28.21|26.01|28.16|25.96|0
1643875150000|2022-02-03 07:59:10|28.26|26.06|28.18|25.98|28.26|26.06|28.18|25.98|0
1643875160000|2022-02-03 07:59:20|28.21|26.01|28.03|25.83|28.21|26.01|28.03|25.83|0
1643875170000|2022-02-03 07:59:30|28.05|25.85|28.05|25.85|28.08|25.88|28.05|25.85|0
1643875180000|2022-02-03 07:59:40|28.11|25.91|28.11|25.91|28.16|25.96|28.11|25.91|0
1643875190000|2022-02-03 07:59:50|28.05|25.85|28.11|25.91|28.11|25.91|28.05|25.85|0
1643875200000|2022-02-03 08:00:00|28.16|25.96|28|25.8|28.16|25.96|28|25.8|0
1643875210000|2022-02-03 08:00:10|28.03|25.83|28.05|25.85|28.11|25.91|28.03|25.83|0
1643875220000|2022-02-03 08:00:20|28.13|25.93|28.05|25.85|28.13|25.93|28.03|25.83|0
1643875230000|2022-02-03 08:00:30|28|25.8|28.03|25.83|28.03|25.83|27.98|25.78|0
1643875240000|2022-02-03 08:00:40|28|25.8|28.05|25.85|28.05|25.85|27.98|25.78|0
1643875250000|2022-02-03 08:00:50|28.03|25.83|28.16|25.96|28.16|25.96|28|25.8|0
1643875260000|2022-02-03 08:01:00|28.21|26.01|28.26|26.06|28.26|26.06|28.21|26.01|0
1643875270000|2022-02-03 08:01:10|28.21|26.01|28.31|26.11|28.31|26.11|28.21|26.01|0
1643875280000|2022-02-03 08:01:20|28.16|25.96|28.31|26.11|28.31|26.11|28.16|25.96|0
1643875290000|2022-02-03 08:01:30|28.41|26.21|28.47|26.27|28.47|26.27|28.41|26.21|0
1643875300000|2022-02-03 08:01:40|28.36|26.16|28.36|26.16|28.41|26.21|28.36|26.16|0
1643875310000|2022-02-03 08:01:50|28.31|26.11|28.31|26.11|28.36|26.16|28.31|26.11|0
1643875320000|2022-02-03 08:02:00|28.28|26.08|28.16|25.96|28.28|26.08|28.1|25.9|0
1643875330000|2022-02-03 08:02:10|28.1|25.9|28.05|25.85|28.16|25.96|28.05|25.85|0
1643875340000|2022-02-03 08:02:20|28.08|25.88|27.9|25.7|28.08|25.88|27.9|25.7|0
1643875350000|2022-02-03 08:02:30|27.87|25.67|27.9|25.7|27.9|25.7|27.85|25.65|0
1643875360000|2022-02-03 08:02:40|27.85|25.65|27.75|25.55|27.9|25.7|27.75|25.55|0
1643875370000|2022-02-03 08:02:50|27.8|25.6|27.8|25.6|27.85|25.65|27.77|25.57|0
1643875380000|2022-02-03 08:03:00|27.75|25.55|27.57|25.37|27.75|25.55|27.57|25.37|0
1643875390000|2022-02-03 08:03:10|27.59|25.39|27.7|25.5|27.75|25.55|27.59|25.39|0
1643875400000|2022-02-03 08:03:20|27.8|25.6|27.8|25.6|27.8|25.6|27.8|25.6|0
1643875410000|2022-02-03 08:03:30|27.82|25.62|27.75|25.55|27.82|25.62|27.75|25.55|0
1643875420000|2022-02-03 08:03:40|27.77|25.57|27.75|25.55|27.8|25.6|27.75|25.55|0
1643875430000|2022-02-03 08:03:50|27.8|25.6|27.8|25.6|27.82|25.62|27.8|25.6|0
1643875440000|2022-02-03 08:04:00|27.9|25.7|28|25.8|28|25.8|27.9|25.7|0
1643875450000|2022-02-03 08:04:10|27.9|25.7|27.9|25.7|27.9|25.7|27.85|25.65|0
1643875460000|2022-02-03 08:04:20|27.85|25.65|27.75|25.55|27.85|25.65|27.75|25.55|0
1643875470000|2022-02-03 08:04:30|27.85|25.65|27.95|25.75|27.95|25.75|27.85|25.65|0
1643875480000|2022-02-03 08:04:40|28|25.8|27.95|25.75|28|25.8|27.95|25.75|0
1643875490000|2022-02-03 08:04:50|28|25.8|28.13|25.93|28.15|25.95|28|25.8|0
1643875500000|2022-02-03 08:05:00|27.9|26.1|27.88|26.08|27.9|26.1|27.88|26.08|0
1643875510000|2022-02-03 08:05:10|27.93|26.13|27.95|26.15|27.95|26.15|27.9|26.1|0
1643875520000|2022-02-03 08:05:20|27.9|26.1|28.01|26.21|28.01|26.21|27.9|26.1|0
1643875530000|2022-02-03 08:05:30|28.11|26.31|28.01|26.21|28.16|26.36|28.01|26.21|0
1643875540000|2022-02-03 08:05:40|28.06|26.26|28.01|26.21|28.06|26.26|28.01|26.21|0
1643875550000|2022-02-03 08:05:50|27.95|26.15|27.9|26.1|27.98|26.18|27.9|26.1|0
1643875560000|2022-02-03 08:06:00|27.85|26.05|27.93|26.13|27.93|26.13|27.85|26.05|0
1643875570000|2022-02-03 08:06:10|28|26.2|28.13|26.33|28.13|26.33|28|26.2|0
1643875580000|2022-02-03 08:06:20|28.08|26.28|28.11|26.31|28.11|26.31|28.06|26.26|0
1643875590000|2022-02-03 08:06:30|28.13|26.33|28.03|26.23|28.13|26.33|28.03|26.23|0
1643875600000|2022-02-03 08:06:40|28.06|26.26|28.11|26.31|28.11|26.31|28.06|26.26|0
1643875610000|2022-02-03 08:06:50|28.06|26.26|28.11|26.31|28.11|26.31|28.06|26.26|0
1643875620000|2022-02-03 08:07:00|28.06|26.26|28.11|26.31|28.16|26.36|28.06|26.26|0
1643875630000|2022-02-03 08:07:10|28.16|26.36|28.21|26.41|28.21|26.41|28.16|26.36|0
1643875640000|2022-02-03 08:07:20|28.16|26.36|28.06|26.26|28.16|26.36|28.06|26.26|0
1643875650000|2022-02-03 08:07:30|27.95|26.15|27.9|26.1|28|26.2|27.85|26.05|0
1643875660000|2022-02-03 08:07:40|27.85|26.05|27.75|25.95|27.85|26.05|27.75|25.95|0
1643875670000|2022-02-03 08:07:50|27.7|25.9|27.65|25.85|27.75|25.95|27.65|25.85|0
1643875680000|2022-02-03 08:08:00|27.7|25.9|27.7|25.9|27.7|25.9|27.65|25.85|0
1643875690000|2022-02-03 08:08:10|27.65|25.85|27.67|25.87|27.67|25.87|27.59|25.79|0
1643875700000|2022-02-03 08:08:20|27.59|25.79|27.54|25.74|27.65|25.85|27.54|25.74|0
1643875710000|2022-02-03 08:08:30|27.57|25.77|27.37|25.57|27.57|25.77|27.37|25.57|0
1643875720000|2022-02-03 08:08:40|27.42|25.62|27.39|25.59|27.42|25.62|27.39|25.59|0
1643875730000|2022-02-03 08:08:50|27.34|25.54|27.39|25.59|27.39|25.59|27.34|25.54|0
1643875740000|2022-02-03 08:09:00|27.34|25.54|27.39|25.59|27.42|25.62|27.34|25.54|0
1643875750000|2022-02-03 08:09:10|27.29|25.49|27.29|25.49|27.31|25.51|27.29|25.49|0
1643875760000|2022-02-03 08:09:20|27.31|25.51|27.39|25.59|27.39|25.59|27.31|25.51|0
1643875770000|2022-02-03 08:09:30|27.44|25.64|27.44|25.64|27.44|25.64|27.44|25.64|0
1643875780000|2022-02-03 08:09:40|27.34|25.54|27.34|25.54|27.39|25.59|27.34|25.54|0
1643875790000|2022-02-03 08:09:50|27.29|25.49|27.29|25.49|27.29|25.49|27.24|25.44|0
1643875800000|2022-02-03 08:10:00|27.24|25.44|27.26|25.46|27.29|25.49|27.24|25.44|0
1643875810000|2022-02-03 08:10:10|27.19|25.39|27.19|25.39|27.24|25.44|27.19|25.39|0
1643875820000|2022-02-03 08:10:20|27.24|25.44|27.29|25.49|27.29|25.49|27.21|25.41|0
1643875830000|2022-02-03 08:10:30|27.31|25.51|27.41|25.61|27.41|25.61|27.31|25.51|0
1643875840000|2022-02-03 08:10:40|27.34|25.54|27.36|25.56|27.39|25.59|27.34|25.54|0
1643875850000|2022-02-03 08:10:50|27.39|25.59|27.29|25.49|27.39|25.59|27.24|25.44|0
1643875860000|2022-02-03 08:11:00|27.19|25.39|27.19|25.39|27.24|25.44|27.19|25.39|0
1643875870000|2022-02-03 08:11:10|27.16|25.36|27.16|25.36|27.16|25.36|27.16|25.36|0
1643875880000|2022-02-03 08:11:20|27.19|25.39|27.04|25.24|27.19|25.39|27.04|25.24|0
1643875890000|2022-02-03 08:11:30|27.09|25.29|27.21|25.41|27.21|25.41|27.09|25.29|0
1643875900000|2022-02-03 08:11:40|27.34|25.54|27.39|25.59|27.39|25.59|27.34|25.54|0
1643875910000|2022-02-03 08:11:50|27.24|25.44|27.34|25.54|27.34|25.54|27.24|25.44|0
1643875920000|2022-02-03 08:12:00|27.29|25.49|27.16|25.36|27.29|25.49|27.16|25.36|0
1643875930000|2022-02-03 08:12:10|27.19|25.39|27.19|25.39|27.21|25.41|27.19|25.39|0
1643875940000|2022-02-03 08:12:20|27.24|25.44|27.26|25.46|27.26|25.46|27.19|25.39|0
1643875950000|2022-02-03 08:12:30|27.24|25.44|27.24|25.44|27.24|25.44|27.19|25.39|0
1643875960000|2022-02-03 08:12:40|27.44|25.64|27.39|25.59|27.44|25.64|27.39|25.59|0
1643875970000|2022-02-03 08:12:50|27.36|25.56|27.36|25.56|27.36|25.56|27.36|25.56|0
1643875980000|2022-02-03 08:13:00|27.29|25.49|27.34|25.54|27.34|25.54|27.29|25.49|0
1643875990000|2022-02-03 08:13:10|27.36|25.56|27.44|25.64|27.44|25.64|27.36|25.56|0
1643876000000|2022-02-03 08:13:20|27.39|25.59|27.39|25.59|27.39|25.59|27.36|25.56|0
1643876010000|2022-02-03 08:13:30|27.36|25.56|27.49|25.69|27.49|25.69|27.36|25.56|0
1643876020000|2022-02-03 08:13:40|27.46|25.66|27.29|25.49|27.46|25.66|27.29|25.49|0
1643876030000|2022-02-03 08:13:50|27.34|25.54|27.34|25.54|27.34|25.54|27.29|25.49|0
1643876040000|2022-02-03 08:14:00|27.46|25.66|27.54|25.74|27.54|25.74|27.46|25.66|0
1643876050000|2022-02-03 08:14:10|27.59|25.79|27.59|25.79|27.59|25.79|27.54|25.74|0
1643876060000|2022-02-03 08:14:20|27.49|25.69|27.41|25.61|27.54|25.74|27.41|25.61|0
1643876070000|2022-02-03 08:14:30|27.49|25.69|27.39|25.59|27.49|25.69|27.39|25.59|0
1643876080000|2022-02-03 08:14:40|27.44|25.64|27.49|25.69|27.49|25.69|27.39|25.59|0
1643876090000|2022-02-03 08:14:50|27.39|25.59|27.34|25.54|27.39|25.59|27.31|25.51|0
1643876100000|2022-02-03 08:15:00|27.29|25.49|27.24|25.44|27.29|25.49|27.16|25.36|0
1643876110000|2022-02-03 08:15:10|27.29|25.49|27.41|25.61|27.46|25.66|27.29|25.49|0
1643876120000|2022-02-03 08:15:20|27.44|25.64|27.34|25.54|27.46|25.66|27.34|25.54|0
1643876130000|2022-02-03 08:15:30|27.39|25.59|27.36|25.56|27.39|25.59|27.36|25.56|0
1643876140000|2022-02-03 08:15:40|27.39|25.59|27.29|25.49|27.39|25.59|27.29|25.49|0
1643876150000|2022-02-03 08:15:50|27.24|25.44|27.14|25.34|27.24|25.44|27.14|25.34|0
1643876160000|2022-02-03 08:16:00|27.24|25.44|27.24|25.44|27.24|25.44|27.16|25.36|0
1643876170000|2022-02-03 08:16:10|27.29|25.49|27.29|25.49|27.29|25.49|27.29|25.49|0
1643876180000|2022-02-03 08:16:20|27.34|25.54|27.29|25.49|27.34|25.54|27.26|25.46|0
1643876190000|2022-02-03 08:16:30|27.24|25.44|27.21|25.41|27.24|25.44|27.21|25.41|0
1643876200000|2022-02-03 08:16:40|27.24|25.44|27.34|25.54|27.44|25.64|27.24|25.44|0
1643876210000|2022-02-03 08:16:50|27.31|25.51|27.29|25.49|27.34|25.54|27.29|25.49|0
1643876220000|2022-02-03 08:17:00|27.34|25.54|27.24|25.44|27.34|25.54|27.24|25.44|0
1643876230000|2022-02-03 08:17:10|27.21|25.41|27.26|25.46|27.26|25.46|27.21|25.41|0
1643876240000|2022-02-03 08:17:20|27.24|25.44|27.34|25.54|27.34|25.54|27.24|25.44|0
1643876250000|2022-02-03 08:17:30|27.39|25.59|27.39|25.59|27.39|25.59|27.34|25.54|0
1643876260000|2022-02-03 08:17:40|27.44|25.64|27.49|25.69|27.51|25.71|27.44|25.64|0
1643876270000|2022-02-03 08:17:50|27.54|25.74|27.64|25.84|27.64|25.84|27.54|25.74|0
1643876280000|2022-02-03 08:18:00|27.74|25.94|27.97|26.17|27.97|26.17|27.74|25.94|0
1643876290000|2022-02-03 08:18:10|28|26.2|28.2|26.4|28.2|26.4|28|26.2|0
1643876300000|2022-02-03 08:18:20|28.23|26.43|28.26|26.46|28.26|26.46|28.15|26.35|0
1643876310000|2022-02-03 08:18:30|28.36|26.56|28.31|26.51|28.36|26.56|28.26|26.46|0
1643876320000|2022-02-03 08:18:40|28.28|26.48|28.15|26.35|28.28|26.48|28.15|26.35|0
1643876330000|2022-02-03 08:18:50|28.1|26.3|28.07|26.27|28.15|26.35|28.07|26.27|0
1643876340000|2022-02-03 08:19:00|28|26.2|27.84|26.04|28.05|26.25|27.84|26.04|0
1643876350000|2022-02-03 08:19:10|27.79|25.99|27.69|25.89|27.84|26.04|27.69|25.89|0
1643876360000|2022-02-03 08:19:20|27.79|25.99|27.74|25.94|27.79|25.99|27.74|25.94|0
1643876370000|2022-02-03 08:19:30|27.69|25.89|27.69|25.89|27.69|25.89|27.69|25.89|0
1643876380000|2022-02-03 08:19:40|27.61|25.81|27.64|25.84|27.64|25.84|27.59|25.79|0
1643876390000|2022-02-03 08:19:50|27.49|25.69|27.49|25.69|27.54|25.74|27.44|25.64|0
1643876400000|2022-02-03 08:20:00|27.41|25.61|27.49|25.69|27.49|25.69|27.41|25.61|0
1643876410000|2022-02-03 08:20:10|27.39|25.59|27.33|25.53|27.39|25.59|27.33|25.53|0
1643876420000|2022-02-03 08:20:20|27.38|25.58|27.26|25.46|27.38|25.58|27.26|25.46|0
1643876430000|2022-02-03 08:20:30|27.23|25.43|27.16|25.36|27.23|25.43|27.16|25.36|0
1643876440000|2022-02-03 08:20:40|27.08|25.28|27.01|25.21|27.08|25.28|27.01|25.21|0
1643876450000|2022-02-03 08:20:50|27.03|25.23|27.03|25.23|27.06|25.26|26.98|25.18|0
1643876460000|2022-02-03 08:21:00|27.08|25.28|27.06|25.26|27.08|25.28|27.03|25.23|0
1643876470000|2022-02-03 08:21:10|26.98|25.18|26.98|25.18|27.03|25.23|26.93|25.13|0
1643876480000|2022-02-03 08:21:20|27.03|25.23|27.03|25.23|27.08|25.28|27.03|25.23|0
1643876490000|2022-02-03 08:21:30|26.93|25.13|26.98|25.18|26.98|25.18|26.93|25.13|0
1643876500000|2022-02-03 08:21:40|27.01|25.21|26.93|25.13|27.03|25.23|26.93|25.13|0
1643876510000|2022-02-03 08:21:50|26.88|25.08|26.88|25.08|26.93|25.13|26.88|25.08|0
1643876520000|2022-02-03 08:22:00|26.93|25.13|26.86|25.06|26.93|25.13|26.86|25.06|0
1643876530000|2022-02-03 08:22:10|26.88|25.08|27.03|25.23|27.03|25.23|26.88|25.08|0
1643876540000|2022-02-03 08:22:20|27.06|25.26|26.96|25.16|27.06|25.26|26.96|25.16|0
1643876550000|2022-02-03 08:22:30|26.98|25.18|26.83|25.03|26.98|25.18|26.83|25.03|0
1643876560000|2022-02-03 08:22:40|26.86|25.06|26.83|25.03|26.88|25.08|26.83|25.03|0
1643876570000|2022-02-03 08:22:50|26.73|24.93|26.78|24.98|26.78|24.98|26.73|24.93|0
1643876580000|2022-02-03 08:23:00|26.73|24.93|26.68|24.88|26.78|24.98|26.68|24.88|0
1643876590000|2022-02-03 08:23:10|26.73|24.93|26.71|24.91|26.73|24.93|26.71|24.91|0
1643876600000|2022-02-03 08:23:20|26.73|24.93|26.83|25.03|26.83|25.03|26.73|24.93|0
1643876610000|2022-02-03 08:23:30|26.88|25.08|26.93|25.13|26.93|25.13|26.88|25.08|0
1643876620000|2022-02-03 08:23:40|26.98|25.18|26.93|25.13|26.98|25.18|26.93|25.13|0
1643876630000|2022-02-03 08:23:50|26.95|25.15|26.93|25.13|27|25.2|26.93|25.13|0
1643876640000|2022-02-03 08:24:00|26.98|25.18|26.98|25.18|27.03|25.23|26.98|25.18|0
1643876650000|2022-02-03 08:24:10|27.13|25.33|27.18|25.38|27.18|25.38|27.13|25.33|0
1643876660000|2022-02-03 08:24:20|27.13|25.33|27.15|25.35|27.18|25.38|27.13|25.33|0
1643876670000|2022-02-03 08:24:30|27.23|25.43|27.1|25.3|27.23|25.43|27.1|25.3|0
1643876680000|2022-02-03 08:24:40|27.03|25.23|27.03|25.23|27.03|25.23|26.98|25.18|0
1643876690000|2022-02-03 08:24:50|27.05|25.25|27.08|25.28|27.08|25.28|26.98|25.18|0
1643876700000|2022-02-03 08:25:00|27.18|25.38|27.23|25.43|27.23|25.43|27.18|25.38|0
1643876710000|2022-02-03 08:25:10|27.33|25.53|27.23|25.43|27.33|25.53|27.23|25.43|0
1643876720000|2022-02-03 08:25:20|27.2|25.4|27.23|25.43|27.23|25.43|27.2|25.4|0
1643876730000|2022-02-03 08:25:30|27.38|25.58|27.41|25.61|27.41|25.61|27.36|25.56|0
1643876740000|2022-02-03 08:25:40|27.38|25.58|27.43|25.63|27.43|25.63|27.38|25.58|0
1643876750000|2022-02-03 08:25:50|27.41|25.61|27.48|25.68|27.48|25.68|27.38|25.58|0
1643876760000|2022-02-03 08:26:00|27.53|25.73|27.43|25.63|27.53|25.73|27.43|25.63|0
1643876770000|2022-02-03 08:26:10|27.48|25.68|27.41|25.61|27.48|25.68|27.41|25.61|0
1643876780000|2022-02-03 08:26:20|27.43|25.63|27.38|25.58|27.43|25.63|27.33|25.53|0
1643876790000|2022-02-03 08:26:30|27.33|25.53|27.33|25.53|27.33|25.53|27.3|25.5|0
1643876800000|2022-02-03 08:26:40|27.3|25.5|27.36|25.56|27.36|25.56|27.3|25.5|0
1643876810000|2022-02-03 08:26:50|27.33|25.53|27.25|25.45|27.33|25.53|27.25|25.45|0
1643876820000|2022-02-03 08:27:00|27.28|25.48|27.13|25.33|27.28|25.48|27.08|25.28|0
1643876830000|2022-02-03 08:27:10|27.08|25.28|27.13|25.33|27.13|25.33|27.08|25.28|0
1643876840000|2022-02-03 08:27:20|27.18|25.38|27.23|25.43|27.25|25.45|27.18|25.38|0
1643876850000|2022-02-03 08:27:30|27.08|25.28|27.38|25.58|27.38|25.58|27.08|25.28|0
1643876860000|2022-02-03 08:27:40|27.43|25.63|27.41|25.61|27.43|25.63|27.41|25.61|0
1643876870000|2022-02-03 08:27:50|27.48|25.68|27.43|25.63|27.48|25.68|27.38|25.58|0
1643876880000|2022-02-03 08:28:00|27.33|25.53|27.33|25.53|27.33|25.53|27.33|25.53|0
1643876890000|2022-02-03 08:28:10|27.38|25.58|27.53|25.73|27.53|25.73|27.38|25.58|0
1643876900000|2022-02-03 08:28:20|27.43|25.63|27.33|25.53|27.43|25.63|27.33|25.53|0
1643876910000|2022-02-03 08:28:30|27.38|25.58|27.2|25.4|27.38|25.58|27.2|25.4|0
1643876920000|2022-02-03 08:28:40|27.18|25.38|27.13|25.33|27.23|25.43|27.13|25.33|0
1643876930000|2022-02-03 08:28:50|27.1|25.3|27.03|25.23|27.1|25.3|27.03|25.23|0
1643876940000|2022-02-03 08:29:00|26.93|25.13|26.93|25.13|26.93|25.13|26.88|25.08|0
1643876950000|2022-02-03 08:29:10|26.83|25.03|26.8|25|26.83|25.03|26.78|24.98|0
1643876960000|2022-02-03 08:29:20|26.78|24.98|26.78|24.98|26.8|25|26.73|24.93|0
1643876970000|2022-02-03 08:29:30|26.73|24.93|26.83|25.03|26.83|25.03|26.73|24.93|0
1643876980000|2022-02-03 08:29:40|26.85|25.05|26.98|25.18|26.98|25.18|26.85|25.05|0
1643876990000|2022-02-03 08:29:50|26.93|25.13|26.88|25.08|26.93|25.13|26.88|25.08|0
1643877000000|2022-02-03 08:30:00|26.83|25.03|26.88|25.08|26.88|25.08|26.83|25.03|0
1643877010000|2022-02-03 08:30:10|26.93|25.13|26.98|25.18|26.98|25.18|26.93|25.13|0
1643877020000|2022-02-03 08:30:20|27|25.2|26.98|25.18|27.03|25.23|26.98|25.18|0
1643877030000|2022-02-03 08:30:30|27|25.2|27.13|25.33|27.18|25.38|27|25.2|0
1643877040000|2022-02-03 08:30:40|27.1|25.3|27.13|25.33|27.13|25.33|27.08|25.28|0
1643877050000|2022-02-03 08:30:50|27.18|25.38|27.18|25.38|27.18|25.38|27.15|25.35|0
1643877060000|2022-02-03 08:31:00|27.13|25.33|27.08|25.28|27.13|25.33|27.08|25.28|0
1643877070000|2022-02-03 08:31:10|27.1|25.3|27.08|25.28|27.1|25.3|27.08|25.28|0
1643877080000|2022-02-03 08:31:20|27.1|25.3|27.18|25.38|27.18|25.38|27.08|25.28|0
1643877090000|2022-02-03 08:31:30|27.08|25.28|27.08|25.28|27.08|25.28|27.05|25.25|0
1643877100000|2022-02-03 08:31:40|27.18|25.38|27.2|25.4|27.2|25.4|27.18|25.38|0
1643877110000|2022-02-03 08:31:50|27.23|25.43|27.28|25.48|27.33|25.53|27.23|25.43|0
1643877120000|2022-02-03 08:32:00|27.23|25.43|27.23|25.43|27.23|25.43|27.23|25.43|0
1643877130000|2022-02-03 08:32:10|27.18|25.38|27.18|25.38|27.2|25.4|27.18|25.38|0
1643877140000|2022-02-03 08:32:20|27.2|25.4|27.23|25.43|27.28|25.48|27.2|25.4|0
1643877150000|2022-02-03 08:32:30|27.28|25.48|27.28|25.48|27.28|25.48|27.28|25.48|0
1643877160000|2022-02-03 08:32:40|27.23|25.43|27.23|25.43|27.25|25.45|27.18|25.38|0
1643877170000|2022-02-03 08:32:50|27.18|25.38|27.18|25.38|27.18|25.38|27.13|25.33|0
1643877180000|2022-02-03 08:33:00|27.2|25.4|27.28|25.48|27.33|25.53|27.2|25.4|0
1643877190000|2022-02-03 08:33:10|27.33|25.53|27.25|25.45|27.33|25.53|27.25|25.45|0
1643877200000|2022-02-03 08:33:20|27.28|25.48|27.33|25.53|27.38|25.58|27.28|25.48|0
1643877210000|2022-02-03 08:33:30|27.35|25.55|27.43|25.63|27.43|25.63|27.35|25.55|0
1643877220000|2022-02-03 08:33:40|27.4|25.6|27.28|25.48|27.4|25.6|27.28|25.48|0
1643877230000|2022-02-03 08:33:50|27.23|25.43|27.13|25.33|27.23|25.43|27.13|25.33|0
1643877240000|2022-02-03 08:34:00|27.08|25.28|27.08|25.28|27.08|25.28|27.05|25.25|0
1643877250000|2022-02-03 08:34:10|27.13|25.33|27.08|25.28|27.13|25.33|27.08|25.28|0
1643877260000|2022-02-03 08:34:20|27.03|25.23|27.08|25.28|27.08|25.28|27.03|25.23|0
1643877270000|2022-02-03 08:34:30|27.03|25.23|27.18|25.38|27.18|25.38|27.03|25.23|0
1643877280000|2022-02-03 08:34:40|27.1|25.3|27.08|25.28|27.1|25.3|27.08|25.28|0
1643877290000|2022-02-03 08:34:50|27.13|25.33|27.18|25.38|27.18|25.38|27.13|25.33|0
1643877300000|2022-02-03 08:35:00|27.15|25.35|26.92|25.12|27.15|25.35|26.92|25.12|0
1643877310000|2022-02-03 08:35:10|26.9|25.1|26.97|25.17|26.97|25.17|26.9|25.1|0
1643877320000|2022-02-03 08:35:20|26.92|25.12|26.95|25.15|26.97|25.17|26.92|25.12|0
1643877330000|2022-02-03 08:35:30|26.97|25.17|26.97|25.17|26.97|25.17|26.97|25.17|0
1643877340000|2022-02-03 08:35:40|26.87|25.07|26.87|25.07|26.87|25.07|26.87|25.07|0
1643877350000|2022-02-03 08:35:50|26.92|25.12|27.02|25.22|27.02|25.22|26.92|25.12|0
1643877360000|2022-02-03 08:36:00|26.97|25.17|27.02|25.22|27.02|25.22|26.97|25.17|0
1643877370000|2022-02-03 08:36:10|26.97|25.17|27.07|25.27|27.12|25.32|26.97|25.17|0
1643877380000|2022-02-03 08:36:20|27.12|25.32|27.12|25.32|27.12|25.32|27.1|25.3|0
1643877390000|2022-02-03 08:36:30|27.07|25.27|27.07|25.27|27.07|25.27|27.07|25.27|0
1643877400000|2022-02-03 08:36:40|27.02|25.22|26.92|25.12|27.02|25.22|26.92|25.12|0
1643877410000|2022-02-03 08:36:50|26.87|25.07|27.07|25.27|27.07|25.27|26.87|25.07|0
1643877420000|2022-02-03 08:37:00|27.12|25.32|27.02|25.22|27.12|25.32|27.02|25.22|0
1643877430000|2022-02-03 08:37:10|27.07|25.27|27.07|25.27|27.07|25.27|27.02|25.22|0
1643877440000|2022-02-03 08:37:20|27.12|25.32|27.12|25.32|27.12|25.32|27.12|25.32|0
1643877450000|2022-02-03 08:37:30|27.15|25.35|27.12|25.32|27.15|25.35|27.12|25.32|0
1643877460000|2022-02-03 08:37:40|27.07|25.27|26.92|25.12|27.1|25.3|26.92|25.12|0
1643877470000|2022-02-03 08:37:50|26.9|25.1|26.85|25.05|26.92|25.12|26.85|25.05|0
1643877480000|2022-02-03 08:38:00|26.82|25.02|27.02|25.22|27.02|25.22|26.77|24.97|0
1643877490000|2022-02-03 08:38:10|26.97|25.17|26.87|25.07|26.97|25.17|26.87|25.07|0
1643877500000|2022-02-03 08:38:20|26.92|25.12|27.17|25.37|27.17|25.37|26.92|25.12|0
1643877510000|2022-02-03 08:38:30|27.12|25.32|27.17|25.37|27.17|25.37|27.07|25.27|0
1643877520000|2022-02-03 08:38:40|27.15|25.35|27.2|25.4|27.2|25.4|27.15|25.35|0
1643877530000|2022-02-03 08:38:50|27.17|25.37|27.12|25.32|27.17|25.37|27.12|25.32|0
1643877540000|2022-02-03 08:39:00|27.1|25.3|27.17|25.37|27.17|25.37|27.1|25.3|0
1643877550000|2022-02-03 08:39:10|27.22|25.42|27.17|25.37|27.22|25.42|27.17|25.37|0
1643877560000|2022-02-03 08:39:20|27.22|25.42|27.07|25.27|27.22|25.42|27.07|25.27|0
1643877570000|2022-02-03 08:39:30|27.12|25.32|27.17|25.37|27.17|25.37|27.12|25.32|0
1643877580000|2022-02-03 08:39:40|27.15|25.35|27.12|25.32|27.15|25.35|27.12|25.32|0
1643877590000|2022-02-03 08:39:50|27.15|25.35|27.1|25.3|27.15|25.35|27.1|25.3|0
1643877600000|2022-02-03 08:40:00|27.12|25.32|27.07|25.27|27.12|25.32|26.97|25.17|0
1643877610000|2022-02-03 08:40:10|27.02|25.22|27.02|25.22|27.02|25.22|27.02|25.22|0
1643877620000|2022-02-03 08:40:20|27.07|25.27|27.07|25.27|27.07|25.27|27.07|25.27|0
1643877630000|2022-02-03 08:40:30|27.05|25.25|27.07|25.27|27.07|25.27|27.02|25.22|0
1643877640000|2022-02-03 08:40:40|27.02|25.22|27.02|25.22|27.02|25.22|27.02|25.22|0
1643877650000|2022-02-03 08:40:50|26.97|25.17|27.02|25.22|27.02|25.22|26.97|25.17|0
1643877660000|2022-02-03 08:41:00|26.97|25.17|26.95|25.15|27.02|25.22|26.95|25.15|0
1643877670000|2022-02-03 08:41:10|26.92|25.12|26.97|25.17|26.97|25.17|26.92|25.12|0
1643877680000|2022-02-03 08:41:20|26.95|25.15|26.97|25.17|27.02|25.22|26.95|25.15|0
1643877690000|2022-02-03 08:41:30|27.02|25.22|26.92|25.12|27.02|25.22|26.92|25.12|0
1643877700000|2022-02-03 08:41:40|26.9|25.1|26.82|25.02|26.9|25.1|26.82|25.02|0
1643877710000|2022-02-03 08:41:50|26.87|25.07|26.97|25.17|26.97|25.17|26.87|25.07|0
1643877720000|2022-02-03 08:42:00|26.92|25.12|26.97|25.17|26.97|25.17|26.92|25.12|0
1643877730000|2022-02-03 08:42:10|27.02|25.22|26.99|25.19|27.02|25.22|26.99|25.19|0
1643877740000|2022-02-03 08:42:20|27.12|25.32|27.22|25.42|27.22|25.42|27.12|25.32|0
1643877750000|2022-02-03 08:42:30|27.27|25.47|27.27|25.47|27.27|25.47|27.27|25.47|0
1643877760000|2022-02-03 08:42:40|27.22|25.42|27.22|25.42|27.22|25.42|27.22|25.42|0
1643877770000|2022-02-03 08:42:50|27.17|25.37|27.22|25.42|27.25|25.45|27.17|25.37|0
1643877780000|2022-02-03 08:43:00|27.25|25.45|27.3|25.5|27.3|25.5|27.25|25.45|0
1643877790000|2022-02-03 08:43:10|27.32|25.52|27.4|25.6|27.42|25.62|27.32|25.52|0
1643877800000|2022-02-03 08:43:20|27.42|25.62|27.42|25.62|27.42|25.62|27.4|25.6|0
1643877810000|2022-02-03 08:43:30|27.4|25.6|27.32|25.52|27.42|25.62|27.32|25.52|0
1643877820000|2022-02-03 08:43:40|27.3|25.5|27.22|25.42|27.3|25.5|27.17|25.37|0
1643877830000|2022-02-03 08:43:50|27.19|25.39|27.17|25.37|27.22|25.42|27.17|25.37|0
1643877840000|2022-02-03 08:44:00|27.07|25.27|27.12|25.32|27.12|25.32|27.07|25.27|0
1643877850000|2022-02-03 08:44:10|27.17|25.37|27.22|25.42|27.22|25.42|27.17|25.37|0
1643877860000|2022-02-03 08:44:20|27.19|25.39|27.24|25.44|27.3|25.5|27.19|25.39|0
1643877870000|2022-02-03 08:44:30|27.22|25.42|27.19|25.39|27.22|25.42|27.17|25.37|0
1643877880000|2022-02-03 08:44:40|27.17|25.37|27.04|25.24|27.17|25.37|27.04|25.24|0
1643877890000|2022-02-03 08:44:50|27.07|25.27|27.02|25.22|27.07|25.27|27.02|25.22|0
1643877900000|2022-02-03 08:45:00|26.97|25.17|27.12|25.32|27.12|25.32|26.97|25.17|0
1643877910000|2022-02-03 08:45:10|27.17|25.37|27.27|25.47|27.27|25.47|27.17|25.37|0
1643877920000|2022-02-03 08:45:20|27.22|25.42|27.19|25.39|27.24|25.44|27.19|25.39|0
1643877930000|2022-02-03 08:45:30|27.12|25.32|27.27|25.47|27.27|25.47|27.12|25.32|0
1643877940000|2022-02-03 08:45:40|27.32|25.52|27.27|25.47|27.32|25.52|27.27|25.47|0
1643877950000|2022-02-03 08:45:50|27.17|25.37|27.22|25.42|27.22|25.42|27.17|25.37|0
1643877960000|2022-02-03 08:46:00|27.19|25.39|27.32|25.52|27.32|25.52|27.19|25.39|0
1643877970000|2022-02-03 08:46:10|27.37|25.57|27.37|25.57|27.37|25.57|27.32|25.52|0
1643877980000|2022-02-03 08:46:20|27.32|25.52|27.27|25.47|27.32|25.52|27.27|25.47|0
1643878000000|2022-02-03 08:46:40|27.29|25.49|27.32|25.52|27.32|25.52|27.27|25.47|0
1643878010000|2022-02-03 08:46:50|27.37|25.57|27.32|25.52|27.37|25.57|27.29|25.49|0
1643878020000|2022-02-03 08:47:00|27.27|25.47|27.32|25.52|27.32|25.52|27.27|25.47|0
1643878030000|2022-02-03 08:47:10|27.37|25.57|27.32|25.52|27.37|25.57|27.32|25.52|0
1643878040000|2022-02-03 08:47:20|27.29|25.49|27.27|25.47|27.29|25.49|27.27|25.47|0
1643878050000|2022-02-03 08:47:30|27.32|25.52|27.27|25.47|27.32|25.52|27.22|25.42|0
1643878060000|2022-02-03 08:47:40|27.24|25.44|27.22|25.42|27.24|25.44|27.22|25.42|0
1643878070000|2022-02-03 08:47:50|27.27|25.47|27.27|25.47|27.32|25.52|27.27|25.47|0
1643878080000|2022-02-03 08:48:00|27.32|25.52|27.37|25.57|27.42|25.62|27.32|25.52|0
1643878090000|2022-02-03 08:48:10|27.47|25.67|27.42|25.62|27.47|25.67|27.37|25.57|0
1643878100000|2022-02-03 08:48:20|27.47|25.67|27.44|25.64|27.47|25.67|27.44|25.64|0
1643878110000|2022-02-03 08:48:30|27.47|25.67|27.52|25.72|27.52|25.72|27.47|25.67|0
1643878120000|2022-02-03 08:48:40|27.55|25.75|27.52|25.72|27.57|25.77|27.52|25.72|0
1643878130000|2022-02-03 08:48:50|27.47|25.67|27.47|25.67|27.52|25.72|27.47|25.67|0
1643878140000|2022-02-03 08:49:00|27.42|25.62|27.37|25.57|27.42|25.62|27.37|25.57|0
1643878150000|2022-02-03 08:49:10|27.32|25.52|27.29|25.49|27.32|25.52|27.29|25.49|0
1643878160000|2022-02-03 08:49:20|27.27|25.47|27.27|25.47|27.27|25.47|27.27|25.47|0
1643878170000|2022-02-03 08:49:30|27.22|25.42|27.19|25.39|27.22|25.42|27.17|25.37|0
1643878180000|2022-02-03 08:49:40|27.22|25.42|27.27|25.47|27.27|25.47|27.22|25.42|0
1643878190000|2022-02-03 08:49:50|27.22|25.42|27.17|25.37|27.22|25.42|27.17|25.37|0
1643878200000|2022-02-03 08:50:00|27.19|25.39|27.22|25.42|27.22|25.42|27.19|25.39|0
1643878210000|2022-02-03 08:50:10|27.19|25.39|27.22|25.42|27.22|25.42|27.17|25.37|0
1643878220000|2022-02-03 08:50:20|27.17|25.37|27.22|25.42|27.22|25.42|27.17|25.37|0
1643878230000|2022-02-03 08:50:30|27.27|25.47|27.32|25.52|27.32|25.52|27.27|25.47|0
1643878240000|2022-02-03 08:50:40|27.29|25.49|27.27|25.47|27.29|25.49|27.27|25.47|0
1643878250000|2022-02-03 08:50:50|27.37|25.57|27.32|25.52|27.37|25.57|27.32|25.52|0
1643878260000|2022-02-03 08:51:00|27.27|25.47|27.32|25.52|27.32|25.52|27.27|25.47|0
1643878270000|2022-02-03 08:51:10|27.42|25.62|27.37|25.57|27.44|25.64|27.37|25.57|0
1643878280000|2022-02-03 08:51:20|27.32|25.52|27.37|25.57|27.37|25.57|27.32|25.52|0
1643878290000|2022-02-03 08:51:30|27.32|25.52|27.32|25.52|27.32|25.52|27.29|25.49|0
1643878300000|2022-02-03 08:51:40|27.29|25.49|27.32|25.52|27.32|25.52|27.29|25.49|0
1643878310000|2022-02-03 08:51:50|27.27|25.47|27.27|25.47|27.27|25.47|27.27|25.47|0
1643878320000|2022-02-03 08:52:00|27.29|25.49|27.27|25.47|27.32|25.52|27.27|25.47|0
1643878330000|2022-02-03 08:52:10|27.32|25.52|27.32|25.52|27.37|25.57|27.29|25.49|0
1643878340000|2022-02-03 08:52:20|27.27|25.47|27.32|25.52|27.32|25.52|27.27|25.47|0
1643878350000|2022-02-03 08:52:30|27.34|25.54|27.37|25.57|27.37|25.57|27.34|25.54|0
1643878360000|2022-02-03 08:52:40|27.34|25.54|27.29|25.49|27.34|25.54|27.29|25.49|0
1643878370000|2022-02-03 08:52:50|27.32|25.52|27.29|25.49|27.32|25.52|27.27|25.47|0
1643878380000|2022-02-03 08:53:00|27.27|25.47|27.32|25.52|27.32|25.52|27.27|25.47|0
1643878390000|2022-02-03 08:53:10|27.34|25.54|27.32|25.52|27.37|25.57|27.32|25.52|0
1643878400000|2022-02-03 08:53:20|27.34|25.54|27.32|25.52|27.34|25.54|27.32|25.52|0
1643878410000|2022-02-03 08:53:30|27.27|25.47|27.22|25.42|27.27|25.47|27.22|25.42|0
1643878420000|2022-02-03 08:53:40|27.27|25.47|27.29|25.49|27.29|25.49|27.27|25.47|0
1643878430000|2022-02-03 08:53:50|27.32|25.52|27.37|25.57|27.37|25.57|27.32|25.52|0
1643878440000|2022-02-03 08:54:00|27.34|25.54|27.27|25.47|27.34|25.54|27.27|25.47|0
1643878450000|2022-02-03 08:54:10|27.22|25.42|27.27|25.47|27.27|25.47|27.22|25.42|0
1643878460000|2022-02-03 08:54:20|27.24|25.44|27.32|25.52|27.34|25.54|27.24|25.44|0
1643878470000|2022-02-03 08:54:30|27.34|25.54|27.22|25.42|27.34|25.54|27.22|25.42|0
1643878480000|2022-02-03 08:54:40|27.29|25.49|27.34|25.54|27.34|25.54|27.27|25.47|0
1643878490000|2022-02-03 08:54:50|27.32|25.52|27.27|25.47|27.32|25.52|27.27|25.47|0
1643878500000|2022-02-03 08:55:00|27.29|25.49|27.37|25.57|27.37|25.57|27.29|25.49|0
1643878510000|2022-02-03 08:55:10|27.47|25.67|27.57|25.77|27.57|25.77|27.47|25.67|0
1643878520000|2022-02-03 08:55:20|27.62|25.82|27.62|25.82|27.64|25.84|27.62|25.82|0
1643878530000|2022-02-03 08:55:30|27.59|25.79|27.52|25.72|27.59|25.79|27.52|25.72|0
1643878540000|2022-02-03 08:55:40|27.49|25.69|27.44|25.64|27.49|25.69|27.42|25.62|0
1643878550000|2022-02-03 08:55:50|27.47|25.67|27.47|25.67|27.47|25.67|27.47|25.67|0
1643878560000|2022-02-03 08:56:00|27.52|25.72|27.52|25.72|27.52|25.72|27.47|25.67|0
1643878570000|2022-02-03 08:56:10|27.54|25.74|27.62|25.82|27.62|25.82|27.54|25.74|0
1643878580000|2022-02-03 08:56:20|27.59|25.79|27.62|25.82|27.62|25.82|27.57|25.77|0
1643878590000|2022-02-03 08:56:30|27.67|25.87|27.64|25.84|27.67|25.87|27.62|25.82|0
1643878600000|2022-02-03 08:56:40|27.59|25.79|27.54|25.74|27.62|25.82|27.52|25.72|0
1643878610000|2022-02-03 08:56:50|27.57|25.77|27.52|25.72|27.57|25.77|27.52|25.72|0
1643878620000|2022-02-03 08:57:00|27.37|25.57|27.42|25.62|27.42|25.62|27.37|25.57|0
1643878630000|2022-02-03 08:57:10|27.36|25.56|27.36|25.56|27.36|25.56|27.36|25.56|0
1643878640000|2022-02-03 08:57:20|27.31|25.51|27.36|25.56|27.36|25.56|27.31|25.51|0
1643878650000|2022-02-03 08:57:30|27.26|25.46|27.21|25.41|27.26|25.46|27.21|25.41|0
1643878660000|2022-02-03 08:57:40|27.26|25.46|27.31|25.51|27.31|25.51|27.21|25.41|0
1643878670000|2022-02-03 08:57:50|27.26|25.46|27.21|25.41|27.26|25.46|27.21|25.41|0
1643878680000|2022-02-03 08:58:00|27.26|25.46|27.34|25.54|27.34|25.54|27.26|25.46|0
1643878690000|2022-02-03 08:58:10|27.42|25.62|27.41|25.61|27.47|25.67|27.41|25.61|0
1643878700000|2022-02-03 08:58:20|27.36|25.56|27.36|25.56|27.47|25.67|27.36|25.56|0
1643878710000|2022-02-03 08:58:30|27.29|25.49|27.41|25.61|27.41|25.61|27.29|25.49|0
1643878720000|2022-02-03 08:58:40|27.39|25.59|27.41|25.61|27.41|25.61|27.39|25.59|0
1643878730000|2022-02-03 08:58:50|27.47|25.67|27.52|25.72|27.57|25.77|27.47|25.67|0
1643878740000|2022-02-03 08:59:00|27.44|25.64|27.47|25.67|27.47|25.67|27.41|25.61|0
1643878750000|2022-02-03 08:59:10|27.52|25.72|27.52|25.72|27.54|25.74|27.52|25.72|0
1643878760000|2022-02-03 08:59:20|27.47|25.67|27.47|25.67|27.52|25.72|27.47|25.67|0
1643878770000|2022-02-03 08:59:30|27.41|25.61|27.49|25.69|27.49|25.69|27.41|25.61|0
1643878780000|2022-02-03 08:59:40|27.54|25.74|27.49|25.69|27.57|25.77|27.49|25.69|0
1643878790000|2022-02-03 08:59:50|27.46|25.66|27.52|25.72|27.52|25.72|27.46|25.66|0
1643878800000|2022-02-03 09:00:00|27.46|25.66|27.41|25.61|27.46|25.66|27.41|25.61|0
1643878810000|2022-02-03 09:00:10|27.39|25.59|27.44|25.64|27.44|25.64|27.36|25.56|0
1643878820000|2022-02-03 09:00:20|27.36|25.56|27.46|25.66|27.46|25.66|27.36|25.56|0
1643878830000|2022-02-03 09:00:30|27.44|25.64|27.49|25.69|27.49|25.69|27.44|25.64|0
1643878840000|2022-02-03 09:00:40|27.52|25.72|27.57|25.77|27.57|25.77|27.52|25.72|0
1643878850000|2022-02-03 09:00:50|27.59|25.79|27.54|25.74|27.72|25.92|27.54|25.74|0
1643878860000|2022-02-03 09:01:00|27.46|25.66|27.46|25.66|27.49|25.69|27.41|25.61|0
1643878870000|2022-02-03 09:01:10|27.57|25.77|27.57|25.77|27.57|25.77|27.57|25.77|0
1643878880000|2022-02-03 09:01:20|27.46|25.66|27.46|25.66|27.46|25.66|27.41|25.61|0
1643878890000|2022-02-03 09:01:30|27.24|25.44|27.26|25.46|27.26|25.46|27.21|25.41|0
1643878900000|2022-02-03 09:01:40|27.21|25.41|27.06|25.26|27.21|25.41|27.06|25.26|0
1643878910000|2022-02-03 09:01:50|27.08|25.28|27.08|25.28|27.08|25.28|27.08|25.28|0
1643878920000|2022-02-03 09:02:00|27.06|25.26|26.96|25.16|27.06|25.26|26.96|25.16|0
1643878930000|2022-02-03 09:02:10|26.91|25.11|26.96|25.16|26.96|25.16|26.91|25.11|0
1643878940000|2022-02-03 09:02:20|26.91|25.11|26.91|25.11|26.91|25.11|26.91|25.11|0
1643878950000|2022-02-03 09:02:30|26.96|25.16|26.96|25.16|26.96|25.16|26.96|25.16|0
1643878960000|2022-02-03 09:02:40|26.98|25.18|26.91|25.11|26.98|25.18|26.91|25.11|0
1643878970000|2022-02-03 09:02:50|26.96|25.16|26.81|25.01|26.96|25.16|26.81|25.01|0
1643878980000|2022-02-03 09:03:00|26.86|25.06|26.91|25.11|26.91|25.11|26.83|25.03|0
1643878990000|2022-02-03 09:03:10|26.93|25.13|26.93|25.13|26.93|25.13|26.93|25.13|0
1643879000000|2022-02-03 09:03:20|26.91|25.11|26.96|25.16|26.96|25.16|26.91|25.11|0
1643879010000|2022-02-03 09:03:30|26.91|25.11|26.86|25.06|26.96|25.16|26.86|25.06|0
1643879020000|2022-02-03 09:03:40|26.88|25.08|26.86|25.06|26.88|25.08|26.81|25.01|0
1643879030000|2022-02-03 09:03:50|26.81|25.01|26.81|25.01|26.83|25.03|26.81|25.01|0
1643879040000|2022-02-03 09:04:00|26.83|25.03|26.91|25.11|26.91|25.11|26.81|25.01|0
1643879050000|2022-02-03 09:04:10|26.88|25.08|26.88|25.08|26.88|25.08|26.86|25.06|0
1643879060000|2022-02-03 09:04:20|26.86|25.06|26.88|25.08|26.91|25.11|26.86|25.06|0
1643879070000|2022-02-03 09:04:30|26.86|25.06|26.86|25.06|26.86|25.06|26.86|25.06|0
1643879080000|2022-02-03 09:04:40|26.91|25.11|26.96|25.16|26.96|25.16|26.91|25.11|0
1643879090000|2022-02-03 09:04:50|26.91|25.11|26.93|25.13|26.96|25.16|26.91|25.11|0
1643879100000|2022-02-03 09:05:00|26.96|25.16|26.81|25.01|26.96|25.16|26.81|25.01|0
1643879110000|2022-02-03 09:05:10|26.91|25.11|26.96|25.16|26.96|25.16|26.91|25.11|0
1643879120000|2022-02-03 09:05:20|26.98|25.18|26.98|25.18|26.98|25.18|26.98|25.18|0
1643879130000|2022-02-03 09:05:30|26.96|25.16|26.96|25.16|26.98|25.18|26.96|25.16|0
1643879140000|2022-02-03 09:05:40|26.86|25.06|26.86|25.06|26.86|25.06|26.86|25.06|0
1643879150000|2022-02-03 09:05:50|26.91|25.11|26.81|25.01|26.91|25.11|26.81|25.01|0
1643879160000|2022-02-03 09:06:00|26.83|25.03|26.86|25.06|26.88|25.08|26.83|25.03|0
1643879170000|2022-02-03 09:06:10|26.83|25.03|26.86|25.06|26.86|25.06|26.81|25.01|0
1643879180000|2022-02-03 09:06:20|26.91|25.11|26.76|24.96|26.91|25.11|26.76|24.96|0
1643879200000|2022-02-03 09:06:40|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1643879220000|2022-02-03 09:07:00|26.71|24.91|26.61|24.81|26.71|24.91|26.61|24.81|0
1643879230000|2022-02-03 09:07:10|26.66|24.86|26.61|24.81|26.66|24.86|26.61|24.81|0
1643879260000|2022-02-03 09:07:40|26.56|24.76|26.56|24.76|26.56|24.76|26.56|24.76|0
1643879270000|2022-02-03 09:07:50|26.61|24.81|26.61|24.81|26.61|24.81|26.61|24.81|0
1643879280000|2022-02-03 09:08:00|26.66|24.86|26.66|24.86|26.66|24.86|26.66|24.86|0
1643879290000|2022-02-03 09:08:10|26.61|24.81|26.66|24.86|26.66|24.86|26.61|24.81|0
1643879300000|2022-02-03 09:08:20|26.68|24.88|26.66|24.86|26.68|24.88|26.66|24.86|0
1643879310000|2022-02-03 09:08:30|26.71|24.91|26.76|24.96|26.76|24.96|26.71|24.91|0
1643879320000|2022-02-03 09:08:40|26.83|25.03|26.71|24.91|26.83|25.03|26.68|24.88|0
1643879330000|2022-02-03 09:08:50|26.66|24.86|26.76|24.96|26.76|24.96|26.66|24.86|0
1643879340000|2022-02-03 09:09:00|26.78|24.98|26.66|24.86|26.78|24.98|26.66|24.86|0
1643879350000|2022-02-03 09:09:10|26.71|24.91|26.73|24.93|26.73|24.93|26.71|24.91|0
1643879370000|2022-02-03 09:09:30|26.71|24.91|26.71|24.91|26.71|24.91|26.71|24.91|0
1643879380000|2022-02-03 09:09:40|26.73|24.93|26.71|24.91|26.73|24.93|26.71|24.91|0
1643879390000|2022-02-03 09:09:50|26.76|24.96|26.76|24.96|26.76|24.96|26.76|24.96|0
1643879400000|2022-02-03 09:10:00|26.78|24.98|26.76|24.96|26.78|24.98|26.76|24.96|0
1643879410000|2022-02-03 09:10:10|26.73|24.93|26.76|24.96|26.76|24.96|26.73|24.93|0
1643879420000|2022-02-03 09:10:20|26.83|25.03|26.86|25.06|26.86|25.06|26.83|25.03|0
1643879440000|2022-02-03 09:10:40|26.81|25.01|26.91|25.11|26.91|25.11|26.81|25.01|0
1643879450000|2022-02-03 09:10:50|26.86|25.06|26.66|24.86|26.86|25.06|26.66|24.86|0
1643879460000|2022-02-03 09:11:00|26.56|24.76|26.58|24.78|26.61|24.81|26.56|24.76|0
1643879470000|2022-02-03 09:11:10|26.56|24.76|26.56|24.76|26.61|24.81|26.56|24.76|0
1643879480000|2022-02-03 09:11:20|26.58|24.78|26.66|24.86|26.66|24.86|26.58|24.78|0
1643879490000|2022-02-03 09:11:30|26.61|24.81|26.56|24.76|26.61|24.81|26.56|24.76|0
1643879500000|2022-02-03 09:11:40|26.58|24.78|26.61|24.81|26.61|24.81|26.58|24.78|0
1643879510000|2022-02-03 09:11:50|26.63|24.83|26.61|24.81|26.63|24.83|26.61|24.81|0
1643879520000|2022-02-03 09:12:00|26.66|24.86|26.76|24.96|26.76|24.96|26.66|24.86|0
1643879530000|2022-02-03 09:12:10|26.81|25.01|26.81|25.01|26.81|25.01|26.71|24.91|0
1643879540000|2022-02-03 09:12:20|26.76|24.96|26.81|25.01|26.81|25.01|26.76|24.96|0
1643879550000|2022-02-03 09:12:30|26.76|24.96|26.81|25.01|26.81|25.01|26.73|24.93|0
1643879560000|2022-02-03 09:12:40|26.78|24.98|26.85|25.05|26.85|25.05|26.78|24.98|0
1643879570000|2022-02-03 09:12:50|26.83|25.03|26.85|25.05|26.85|25.05|26.8|25|0
1643879580000|2022-02-03 09:13:00|26.83|25.03|26.85|25.05|26.85|25.05|26.8|25|0
1643879590000|2022-02-03 09:13:10|26.88|25.08|26.88|25.08|26.88|25.08|26.88|25.08|0
1643879600000|2022-02-03 09:13:20|26.85|25.05|26.8|25|26.85|25.05|26.8|25|0
1643879610000|2022-02-03 09:13:30|26.71|24.91|26.75|24.95|26.75|24.95|26.71|24.91|0
1643879620000|2022-02-03 09:13:40|26.8|25|26.8|25|26.8|25|26.8|25|0
1643879630000|2022-02-03 09:13:50|26.85|25.05|26.9|25.1|26.9|25.1|26.85|25.05|0
1643879640000|2022-02-03 09:14:00|26.85|25.05|26.98|25.18|26.98|25.18|26.85|25.05|0
1643879650000|2022-02-03 09:14:10|27.05|25.25|27.15|25.35|27.15|25.35|27.05|25.25|0
1643879660000|2022-02-03 09:14:20|27.1|25.3|27.2|25.4|27.2|25.4|27.1|25.3|0
1643879670000|2022-02-03 09:14:30|27.18|25.38|27.15|25.35|27.18|25.38|27.15|25.35|0
1643879680000|2022-02-03 09:14:40|27.2|25.4|27.05|25.25|27.2|25.4|27.05|25.25|0
1643879690000|2022-02-03 09:14:50|27|25.2|27.1|25.3|27.1|25.3|27|25.2|0
1643879700000|2022-02-03 09:15:00|27.08|25.28|27.15|25.35|27.15|25.35|27.08|25.28|0
1643879710000|2022-02-03 09:15:10|27.05|25.25|27.1|25.3|27.1|25.3|27.05|25.25|0
1643879720000|2022-02-03 09:15:20|27.08|25.28|27.15|25.35|27.15|25.35|27.05|25.25|0
1643879730000|2022-02-03 09:15:30|27|25.2|26.95|25.15|27|25.2|26.95|25.15|0
1643879740000|2022-02-03 09:15:40|26.9|25.1|27|25.2|27|25.2|26.9|25.1|0
1643879750000|2022-02-03 09:15:50|26.95|25.15|26.98|25.18|26.98|25.18|26.95|25.15|0
1643879760000|2022-02-03 09:16:00|26.95|25.15|26.9|25.1|26.95|25.15|26.9|25.1|0
1643879770000|2022-02-03 09:16:10|26.95|25.15|26.98|25.18|26.98|25.18|26.95|25.15|0
1643879780000|2022-02-03 09:16:20|26.95|25.15|27|25.2|27|25.2|26.9|25.1|0
1643879790000|2022-02-03 09:16:30|26.93|25.13|26.95|25.15|26.95|25.15|26.9|25.1|0
1643879810000|2022-02-03 09:16:50|26.98|25.18|27|25.2|27.05|25.25|26.95|25.15|0
1643879820000|2022-02-03 09:17:00|27.05|25.25|27.05|25.25|27.05|25.25|27.05|25.25|0
1643879830000|2022-02-03 09:17:10|27.1|25.3|27.1|25.3|27.1|25.3|27.1|25.3|0
1643879840000|2022-02-03 09:17:20|27.08|25.28|27.08|25.28|27.08|25.28|27.05|25.25|0
1643879850000|2022-02-03 09:17:30|27.1|25.3|27.15|25.35|27.2|25.4|27.1|25.3|0
1643879860000|2022-02-03 09:17:40|27.25|25.45|27.25|25.45|27.3|25.5|27.25|25.45|0
1643879870000|2022-02-03 09:17:50|27.2|25.4|27.25|25.45|27.25|25.45|27.2|25.4|0
1643879880000|2022-02-03 09:18:00|27.3|25.5|27.3|25.5|27.3|25.5|27.3|25.5|0
1643879890000|2022-02-03 09:18:10|27.25|25.45|27.25|25.45|27.25|25.45|27.25|25.45|0
1643879900000|2022-02-03 09:18:20|27.2|25.4|27.25|25.45|27.25|25.45|27.2|25.4|0
1643879910000|2022-02-03 09:18:30|27.23|25.43|27.3|25.5|27.3|25.5|27.23|25.43|0
1643879920000|2022-02-03 09:18:40|27.35|25.55|27.4|25.6|27.43|25.63|27.35|25.55|0
1643879930000|2022-02-03 09:18:50|27.43|25.63|27.4|25.6|27.43|25.63|27.4|25.6|0
1643879940000|2022-02-03 09:19:00|27.38|25.58|27.45|25.65|27.45|25.65|27.38|25.58|0
1643879950000|2022-02-03 09:19:10|27.51|25.71|27.45|25.65|27.51|25.71|27.45|25.65|0
1643879960000|2022-02-03 09:19:20|27.48|25.68|27.5|25.7|27.5|25.7|27.48|25.68|0
1643879970000|2022-02-03 09:19:30|27.53|25.73|27.56|25.76|27.56|25.76|27.53|25.73|0
1643879980000|2022-02-03 09:19:40|27.5|25.7|27.45|25.65|27.5|25.7|27.45|25.65|0
1643879990000|2022-02-03 09:19:50|27.4|25.6|27.45|25.65|27.45|25.65|27.4|25.6|0
1643880000000|2022-02-03 09:20:00|27.5|25.7|27.5|25.7|27.5|25.7|27.45|25.65|0
1643880010000|2022-02-03 09:20:10|27.56|25.76|27.5|25.7|27.56|25.76|27.5|25.7|0
1643880020000|2022-02-03 09:20:20|27.45|25.65|27.45|25.65|27.45|25.65|27.45|25.65|0
1643880030000|2022-02-03 09:20:30|27.4|25.6|27.48|25.68|27.48|25.68|27.4|25.6|0
1643880040000|2022-02-03 09:20:40|27.45|25.65|27.5|25.7|27.5|25.7|27.45|25.65|0
1643880050000|2022-02-03 09:20:50|27.55|25.75|27.55|25.75|27.55|25.75|27.5|25.7|0
1643880060000|2022-02-03 09:21:00|27.61|25.81|27.61|25.81|27.61|25.81|27.61|25.81|0
1643880070000|2022-02-03 09:21:10|27.58|25.78|27.55|25.75|27.61|25.81|27.55|25.75|0
1643880090000|2022-02-03 09:21:30|27.5|25.7|27.5|25.7|27.5|25.7|27.48|25.68|0
1643880110000|2022-02-03 09:21:50|27.4|25.6|27.35|25.55|27.4|25.6|27.35|25.55|0
1643880120000|2022-02-03 09:22:00|27.4|25.6|27.25|25.45|27.4|25.6|27.22|25.42|0
1643880130000|2022-02-03 09:22:10|27.22|25.42|27.15|25.35|27.25|25.45|27.15|25.35|0
1643880140000|2022-02-03 09:22:20|27.12|25.32|27.1|25.3|27.12|25.32|27.05|25.25|0
1643880150000|2022-02-03 09:22:30|27.12|25.32|27.15|25.35|27.15|25.35|27.12|25.32|0
1643880160000|2022-02-03 09:22:40|27.2|25.4|27.2|25.4|27.22|25.42|27.2|25.4|0
1643880180000|2022-02-03 09:23:00|27.25|25.45|27.3|25.5|27.35|25.55|27.25|25.45|0
1643880190000|2022-02-03 09:23:10|27.35|25.55|27.35|25.55|27.35|25.55|27.35|25.55|0
1643880200000|2022-02-03 09:23:20|27.32|25.52|27.3|25.5|27.35|25.55|27.3|25.5|0
1643880210000|2022-02-03 09:23:30|27.25|25.45|27.25|25.45|27.25|25.45|27.22|25.42|0
1643880220000|2022-02-03 09:23:40|27.3|25.5|27.2|25.4|27.3|25.5|27.2|25.4|0
1643880230000|2022-02-03 09:23:50|27.15|25.35|27.25|25.45|27.25|25.45|27.15|25.35|0
1643880240000|2022-02-03 09:24:00|27.2|25.4|27.17|25.37|27.2|25.4|27.17|25.37|0
1643880250000|2022-02-03 09:24:10|27.2|25.4|27.25|25.45|27.25|25.45|27.15|25.35|0
1643880260000|2022-02-03 09:24:20|27.3|25.5|27.5|25.7|27.5|25.7|27.3|25.5|0
1643880270000|2022-02-03 09:24:30|27.45|25.65|27.5|25.7|27.5|25.7|27.45|25.65|0
1643880280000|2022-02-03 09:24:40|27.45|25.65|27.45|25.65|27.5|25.7|27.45|25.65|0
1643880290000|2022-02-03 09:24:50|27.4|25.6|27.4|25.6|27.4|25.6|27.4|25.6|0
1643880300000|2022-02-03 09:25:00|27.45|25.65|27.4|25.6|27.45|25.65|27.4|25.6|0
1643880310000|2022-02-03 09:25:10|27.45|25.65|27.4|25.6|27.45|25.65|27.4|25.6|0
1643880320000|2022-02-03 09:25:20|27.35|25.55|27.4|25.6|27.4|25.6|27.35|25.55|0
1643880330000|2022-02-03 09:25:30|27.37|25.57|27.45|25.65|27.45|25.65|27.37|25.57|0
1643880340000|2022-02-03 09:25:40|27.4|25.6|27.35|25.55|27.4|25.6|27.35|25.55|0
1643880350000|2022-02-03 09:25:50|27.32|25.52|27.25|25.45|27.32|25.52|27.25|25.45|0
1643880360000|2022-02-03 09:26:00|27.3|25.5|27.22|25.42|27.3|25.5|27.22|25.42|0
1643880370000|2022-02-03 09:26:10|27.15|25.35|27.15|25.35|27.2|25.4|27.15|25.35|0
1643880380000|2022-02-03 09:26:20|27.1|25.3|27.12|25.32|27.15|25.35|27.1|25.3|0
1643880390000|2022-02-03 09:26:30|27.07|25.27|27.05|25.25|27.07|25.27|27.05|25.25|0
1643880400000|2022-02-03 09:26:40|27.02|25.22|27|25.2|27.02|25.22|27|25.2|0
1643880410000|2022-02-03 09:26:50|26.9|25.1|26.95|25.15|26.95|25.15|26.9|25.1|0
1643880420000|2022-02-03 09:27:00|26.92|25.12|26.95|25.15|26.95|25.15|26.92|25.12|0
1643880430000|2022-02-03 09:27:10|26.92|25.12|26.95|25.15|26.95|25.15|26.85|25.05|0
1643880440000|2022-02-03 09:27:20|27|25.2|27|25.2|27|25.2|27|25.2|0
1643880460000|2022-02-03 09:27:40|27.05|25.25|27|25.2|27.05|25.25|27|25.2|0
1643880470000|2022-02-03 09:27:50|26.95|25.15|26.95|25.15|26.95|25.15|26.95|25.15|0
1643880480000|2022-02-03 09:28:00|27|25.2|26.95|25.15|27|25.2|26.95|25.15|0
1643880490000|2022-02-03 09:28:10|26.9|25.1|26.9|25.1|26.9|25.1|26.9|25.1|0
1643880500000|2022-02-03 09:28:20|26.85|25.05|26.9|25.1|26.9|25.1|26.85|25.05|0
1643880510000|2022-02-03 09:28:30|26.92|25.12|26.9|25.1|26.92|25.12|26.9|25.1|0
1643880520000|2022-02-03 09:28:40|26.85|25.05|26.85|25.05|26.9|25.1|26.85|25.05|0
1643880530000|2022-02-03 09:28:50|26.8|25|26.7|24.9|26.8|25|26.7|24.9|0
1643880550000|2022-02-03 09:29:10|26.75|24.95|26.75|24.95|26.75|24.95|26.75|24.95|0
1643880560000|2022-02-03 09:29:20|26.77|24.97|26.7|24.9|26.77|24.97|26.7|24.9|0
1643880570000|2022-02-03 09:29:30|26.75|24.95|26.75|24.95|26.75|24.95|26.75|24.95|0
1643880580000|2022-02-03 09:29:40|26.72|24.92|26.7|24.9|26.72|24.92|26.7|24.9|0
1643880590000|2022-02-03 09:29:50|26.75|24.95|26.75|24.95|26.77|24.97|26.75|24.95|0
1643880600000|2022-02-03 09:30:00|26.72|24.92|26.8|25|26.8|25|26.72|24.92|0
1643880610000|2022-02-03 09:30:10|26.77|24.97|26.75|24.95|26.8|25|26.75|24.95|0
1643880620000|2022-02-03 09:30:20|26.8|25|26.8|25|26.8|25|26.8|25|0
1643880630000|2022-02-03 09:30:30|26.77|24.97|26.8|25|26.8|25|26.77|24.97|0
1643880640000|2022-02-03 09:30:40|26.75|24.95|26.8|25|26.8|25|26.75|24.95|0
1643880650000|2022-02-03 09:30:50|26.75|24.95|26.8|25|26.8|25|26.75|24.95|0
1643880660000|2022-02-03 09:31:00|26.84|25.04|26.84|25.04|26.84|25.04|26.84|25.04|0
1643880670000|2022-02-03 09:31:10|26.8|25|26.8|25|26.8|25|26.8|25|0
1643880680000|2022-02-03 09:31:20|26.84|25.04|26.92|25.12|26.92|25.12|26.84|25.04|0
1643880690000|2022-02-03 09:31:30|26.94|25.14|26.94|25.14|26.94|25.14|26.89|25.09|0
1643880700000|2022-02-03 09:31:40|26.89|25.09|26.94|25.14|26.94|25.14|26.89|25.09|0
1643880710000|2022-02-03 09:31:50|26.84|25.04|26.79|24.99|26.84|25.04|26.79|24.99|0
1643880720000|2022-02-03 09:32:00|26.84|25.04|26.84|25.04|26.84|25.04|26.84|25.04|0
1643880730000|2022-02-03 09:32:10|26.79|24.99|26.79|24.99|26.79|24.99|26.74|24.94|0
1643880740000|2022-02-03 09:32:20|26.84|25.04|26.77|24.97|26.84|25.04|26.77|24.97|0
1643880750000|2022-02-03 09:32:30|26.74|24.94|26.79|24.99|26.79|24.99|26.74|24.94|0
1643880760000|2022-02-03 09:32:40|26.84|25.04|26.84|25.04|26.84|25.04|26.84|25.04|0
1643880770000|2022-02-03 09:32:50|26.82|25.02|26.84|25.04|26.84|25.04|26.82|25.02|0
1643880780000|2022-02-03 09:33:00|26.79|24.99|26.84|25.04|26.84|25.04|26.79|24.99|0
1643880810000|2022-02-03 09:33:30|26.82|25.02|26.79|24.99|26.82|25.02|26.74|24.94|0
1643880820000|2022-02-03 09:33:40|26.74|24.94|26.79|24.99|26.79|24.99|26.74|24.94|0
1643880830000|2022-02-03 09:33:50|26.74|24.94|26.84|25.04|26.84|25.04|26.74|24.94|0
1643880840000|2022-02-03 09:34:00|26.87|25.07|26.79|24.99|26.87|25.07|26.79|24.99|0
1643880850000|2022-02-03 09:34:10|26.84|25.04|26.82|25.02|26.84|25.04|26.82|25.02|0
1643880860000|2022-02-03 09:34:20|26.84|25.04|26.79|24.99|26.84|25.04|26.79|24.99|0
1643880870000|2022-02-03 09:34:30|26.84|25.04|26.84|25.04|26.84|25.04|26.82|25.02|0
1643880880000|2022-02-03 09:34:40|26.79|24.99|26.79|24.99|26.79|24.99|26.79|24.99|0
1643880890000|2022-02-03 09:34:50|26.74|24.94|26.74|24.94|26.74|24.94|26.74|24.94|0
1643880900000|2022-02-03 09:35:00|26.69|24.89|26.64|24.84|26.69|24.89|26.64|24.84|0
1643880910000|2022-02-03 09:35:10|26.59|24.79|26.59|24.79|26.59|24.79|26.59|24.79|0
1643880920000|2022-02-03 09:35:20|26.55|24.75|26.45|24.65|26.55|24.75|26.45|24.65|0
1643880940000|2022-02-03 09:35:40|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1643880950000|2022-02-03 09:35:50|26.45|24.65|26.45|24.65|26.45|24.65|26.45|24.65|0
1643880960000|2022-02-03 09:36:00|26.5|24.7|26.47|24.67|26.5|24.7|26.47|24.67|0
1643880970000|2022-02-03 09:36:10|26.5|24.7|26.5|24.7|26.54|24.74|26.5|24.7|0
1643880980000|2022-02-03 09:36:20|26.47|24.67|26.47|24.67|26.47|24.67|26.45|24.65|0
1643880990000|2022-02-03 09:36:30|26.45|24.65|26.45|24.65|26.5|24.7|26.45|24.65|0
1643881000000|2022-02-03 09:36:40|26.4|24.6|26.45|24.65|26.45|24.65|26.4|24.6|0
1643881010000|2022-02-03 09:36:50|26.47|24.67|26.45|24.65|26.47|24.67|26.45|24.65|0
1643881020000|2022-02-03 09:37:00|26.49|24.69|26.45|24.65|26.49|24.69|26.45|24.65|0
1643881030000|2022-02-03 09:37:10|26.49|24.69|26.45|24.65|26.49|24.69|26.45|24.65|0
1643881040000|2022-02-03 09:37:20|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1643881050000|2022-02-03 09:37:30|26.42|24.62|26.4|24.6|26.42|24.62|26.4|24.6|0
1643881070000|2022-02-03 09:37:50|26.42|24.62|26.42|24.62|26.42|24.62|26.42|24.62|0
1643881080000|2022-02-03 09:38:00|26.4|24.6|26.25|24.45|26.4|24.6|26.25|24.45|0
1643881100000|2022-02-03 09:38:20|26.2|24.4|26.2|24.4|26.2|24.4|26.2|24.4|0
1643881120000|2022-02-03 09:38:40|26.22|24.42|26.22|24.42|26.22|24.42|26.22|24.42|0
1643881130000|2022-02-03 09:38:50|26.25|24.45|26.15|24.35|26.25|24.45|26.15|24.35|0
1643881150000|2022-02-03 09:39:10|26.17|24.37|26.15|24.35|26.17|24.37|26.15|24.35|0
1643881160000|2022-02-03 09:39:20|26.2|24.4|26.2|24.4|26.2|24.4|26.17|24.37|0
1643881180000|2022-02-03 09:39:40|26.25|24.45|26.35|24.55|26.35|24.55|26.25|24.45|0
1643881190000|2022-02-03 09:39:50|26.3|24.5|26.35|24.55|26.39|24.59|26.3|24.5|0
1643881220000|2022-02-03 09:40:20|26.3|24.5|26.25|24.45|26.3|24.5|26.25|24.45|0
1643881230000|2022-02-03 09:40:30|26.2|24.4|26.2|24.4|26.25|24.45|26.2|24.4|0
1643881240000|2022-02-03 09:40:40|26.25|24.45|26.25|24.45|26.25|24.45|26.25|24.45|0
1643881250000|2022-02-03 09:40:50|26.22|24.42|26.2|24.4|26.22|24.42|26.2|24.4|0
1643881260000|2022-02-03 09:41:00|26.17|24.37|26.15|24.35|26.25|24.45|26.15|24.35|0
1643881280000|2022-02-03 09:41:20|26.05|24.25|26.05|24.25|26.1|24.3|26.05|24.25|0
1643881290000|2022-02-03 09:41:30|26|24.2|25.95|24.15|26|24.2|25.95|24.15|0
1643881300000|2022-02-03 09:41:40|26|24.2|25.95|24.15|26|24.2|25.95|24.15|0
1643881310000|2022-02-03 09:41:50|25.86|24.06|25.86|24.06|25.86|24.06|25.86|24.06|0
1643881320000|2022-02-03 09:42:00|25.91|24.11|25.81|24.01|25.91|24.11|25.81|24.01|0
1643881330000|2022-02-03 09:42:10|25.83|24.03|25.81|24.01|25.83|24.03|25.81|24.01|0
1643881340000|2022-02-03 09:42:20|25.83|24.03|25.76|23.96|25.83|24.03|25.76|23.96|0
1643881350000|2022-02-03 09:42:30|25.71|23.91|25.57|23.77|25.71|23.91|25.57|23.77|0
1643881360000|2022-02-03 09:42:40|25.59|23.79|25.59|23.79|25.59|23.79|25.57|23.77|0
1643881370000|2022-02-03 09:42:50|25.62|23.82|25.59|23.79|25.62|23.82|25.59|23.79|0
1643881380000|2022-02-03 09:43:00|25.57|23.77|25.38|23.58|25.57|23.77|25.38|23.58|0
1643881390000|2022-02-03 09:43:10|25.42|23.62|25.33|23.53|25.42|23.62|25.33|23.53|0
1643881400000|2022-02-03 09:43:20|25.28|23.48|25.19|23.39|25.28|23.48|25.19|23.39|0
1643881410000|2022-02-03 09:43:30|25.14|23.34|25.14|23.34|25.19|23.39|25.14|23.34|0
1643881420000|2022-02-03 09:43:40|25.21|23.41|25.19|23.39|25.23|23.43|25.19|23.39|0
1643881430000|2022-02-03 09:43:50|25.23|23.43|25.38|23.58|25.38|23.58|25.23|23.43|0
1643881440000|2022-02-03 09:44:00|25.28|23.48|25.28|23.48|25.3|23.5|25.28|23.48|0
1643881450000|2022-02-03 09:44:10|25.33|23.53|25.38|23.58|25.38|23.58|25.33|23.53|0
1643881460000|2022-02-03 09:44:20|25.35|23.55|25.38|23.58|25.38|23.58|25.35|23.55|0
1643881470000|2022-02-03 09:44:30|25.35|23.55|25.38|23.58|25.38|23.58|25.35|23.55|0
1643881480000|2022-02-03 09:44:40|25.33|23.53|25.38|23.58|25.38|23.58|25.33|23.53|0
1643881490000|2022-02-03 09:44:50|25.47|23.67|25.52|23.72|25.57|23.77|25.47|23.67|0
1643881500000|2022-02-03 09:45:00|25.49|23.69|25.57|23.77|25.57|23.77|25.49|23.69|0
1643881510000|2022-02-03 09:45:10|25.64|23.84|25.66|23.86|25.66|23.86|25.62|23.82|0
1643881520000|2022-02-03 09:45:20|25.71|23.91|25.71|23.91|25.71|23.91|25.71|23.91|0
1643881530000|2022-02-03 09:45:30|25.76|23.96|25.81|24.01|25.81|24.01|25.76|23.96|0
1643881540000|2022-02-03 09:45:40|25.76|23.96|25.76|23.96|25.76|23.96|25.76|23.96|0
1643881550000|2022-02-03 09:45:50|25.71|23.91|25.76|23.96|25.76|23.96|25.71|23.91|0
1643881560000|2022-02-03 09:46:00|25.83|24.03|25.83|24.03|25.86|24.06|25.83|24.03|0
1643881570000|2022-02-03 09:46:10|25.86|24.06|25.95|24.15|25.95|24.15|25.86|24.06|0
1643881580000|2022-02-03 09:46:20|25.93|24.13|25.9|24.1|25.93|24.13|25.9|24.1|0
1643881590000|2022-02-03 09:46:30|25.95|24.15|26|24.2|26|24.2|25.95|24.15|0
1643881600000|2022-02-03 09:46:40|26.05|24.25|26.05|24.25|26.05|24.25|26.05|24.25|0
1643881610000|2022-02-03 09:46:50|26.1|24.3|26.15|24.35|26.15|24.35|26.1|24.3|0
1643881620000|2022-02-03 09:47:00|26.1|24.3|26.1|24.3|26.15|24.35|26.05|24.25|0
1643881630000|2022-02-03 09:47:10|26.05|24.25|26.15|24.35|26.15|24.35|26.05|24.25|0
1643881640000|2022-02-03 09:47:20|26.12|24.32|26.15|24.35|26.15|24.35|26.12|24.32|0
1643881650000|2022-02-03 09:47:30|26.12|24.32|26.1|24.3|26.12|24.32|26.1|24.3|0
1643881660000|2022-02-03 09:47:40|26.05|24.25|26.05|24.25|26.1|24.3|26.05|24.25|0
1643881670000|2022-02-03 09:47:50|26|24.2|26.02|24.22|26.02|24.22|25.97|24.17|0
1643881680000|2022-02-03 09:48:00|26|24.2|26|24.2|26|24.2|26|24.2|0
1643881690000|2022-02-03 09:48:10|26.05|24.25|26.15|24.35|26.15|24.35|26.05|24.25|0
1643881700000|2022-02-03 09:48:20|26.12|24.32|26.17|24.37|26.17|24.37|26.12|24.32|0
1643881710000|2022-02-03 09:48:30|26.15|24.35|26.1|24.3|26.15|24.35|26.1|24.3|0
1643881720000|2022-02-03 09:48:40|26.15|24.35|26.15|24.35|26.19|24.39|26.12|24.32|0
1643881730000|2022-02-03 09:48:50|26.1|24.3|26.15|24.35|26.15|24.35|26.1|24.3|0
1643881740000|2022-02-03 09:49:00|26.12|24.32|26.07|24.27|26.12|24.32|26.05|24.25|0
1643881750000|2022-02-03 09:49:10|26.1|24.3|26.07|24.27|26.1|24.3|26.07|24.27|0
1643881760000|2022-02-03 09:49:20|26.1|24.3|26.05|24.25|26.1|24.3|26.05|24.25|0
1643881770000|2022-02-03 09:49:30|26.1|24.3|26.02|24.22|26.1|24.3|26.02|24.22|0
1643881780000|2022-02-03 09:49:40|26|24.2|26|24.2|26|24.2|26|24.2|0
1643881790000|2022-02-03 09:49:50|25.95|24.15|25.97|24.17|25.97|24.17|25.95|24.15|0
1643881800000|2022-02-03 09:50:00|25.95|24.15|25.9|24.1|25.95|24.15|25.9|24.1|0
1643881810000|2022-02-03 09:50:10|25.97|24.17|25.97|24.17|25.97|24.17|25.95|24.15|0
1643881820000|2022-02-03 09:50:20|25.95|24.15|26.14|24.34|26.14|24.34|25.95|24.15|0
1643881830000|2022-02-03 09:50:30|26.1|24.3|26.1|24.3|26.1|24.3|26.05|24.25|0
1643881840000|2022-02-03 09:50:40|26.12|24.32|26.19|24.39|26.19|24.39|26.12|24.32|0
1643881850000|2022-02-03 09:50:50|26.05|24.25|26.07|24.27|26.1|24.3|26.05|24.25|0
1643881860000|2022-02-03 09:51:00|26.05|24.25|26.14|24.34|26.14|24.34|26.05|24.25|0
1643881870000|2022-02-03 09:51:10|26.19|24.39|26.19|24.39|26.19|24.39|26.14|24.34|0
1643881880000|2022-02-03 09:51:20|26.14|24.34|26.12|24.32|26.14|24.34|26.1|24.3|0
1643881890000|2022-02-03 09:51:30|26.1|24.3|26.12|24.32|26.12|24.32|26.1|24.3|0
1643881900000|2022-02-03 09:51:40|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1643881920000|2022-02-03 09:52:00|26.09|24.29|26.09|24.29|26.09|24.29|26.09|24.29|0
1643881940000|2022-02-03 09:52:20|26.05|24.25|26|24.2|26.05|24.25|25.95|24.15|0
1643881950000|2022-02-03 09:52:30|25.97|24.17|25.95|24.15|25.97|24.17|25.95|24.15|0
1643881960000|2022-02-03 09:52:40|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1643881970000|2022-02-03 09:52:50|25.88|24.08|25.85|24.05|25.88|24.08|25.85|24.05|0
1643881980000|2022-02-03 09:53:00|25.8|24|25.76|23.96|25.8|24|25.76|23.96|0
1643881990000|2022-02-03 09:53:10|25.8|24|25.8|24|25.85|24.05|25.8|24|0
1643882000000|2022-02-03 09:53:20|25.85|24.05|25.78|23.98|25.85|24.05|25.78|23.98|0
1643882010000|2022-02-03 09:53:30|25.75|23.95|25.71|23.91|25.75|23.95|25.71|23.91|0
1643882020000|2022-02-03 09:53:40|25.73|23.93|25.71|23.91|25.75|23.95|25.71|23.91|0
1643882030000|2022-02-03 09:53:50|25.73|23.93|25.66|23.86|25.73|23.93|25.66|23.86|0
1643882040000|2022-02-03 09:54:00|25.68|23.88|25.66|23.86|25.71|23.91|25.66|23.86|0
1643882050000|2022-02-03 09:54:10|25.61|23.81|25.63|23.83|25.63|23.83|25.61|23.81|0
1643882060000|2022-02-03 09:54:20|25.66|23.86|25.66|23.86|25.66|23.86|25.61|23.81|0
1643882070000|2022-02-03 09:54:30|25.63|23.83|25.47|23.67|25.63|23.83|25.47|23.67|0
1643882080000|2022-02-03 09:54:40|25.44|23.64|25.47|23.67|25.47|23.67|25.42|23.62|0
1643882090000|2022-02-03 09:54:50|25.44|23.64|25.28|23.48|25.44|23.64|25.28|23.48|0
1643882100000|2022-02-03 09:55:00|25.18|23.38|25.13|23.33|25.18|23.38|25.13|23.33|0
1643882110000|2022-02-03 09:55:10|25.04|23.24|25.32|23.52|25.32|23.52|25.04|23.24|0
1643882120000|2022-02-03 09:55:20|25.3|23.5|25.28|23.48|25.32|23.52|25.28|23.48|0
1643882130000|2022-02-03 09:55:30|25.32|23.52|25.32|23.52|25.32|23.52|25.3|23.5|0
1643882140000|2022-02-03 09:55:40|25.28|23.48|25.28|23.48|25.28|23.48|25.23|23.43|0
1643882150000|2022-02-03 09:55:50|25.23|23.43|25.13|23.33|25.23|23.43|25.13|23.33|0
1643882160000|2022-02-03 09:56:00|25.11|23.31|25.23|23.43|25.23|23.43|25.11|23.31|0
1643882170000|2022-02-03 09:56:10|25.2|23.4|25.2|23.4|25.2|23.4|25.2|23.4|0
1643882180000|2022-02-03 09:56:20|25.18|23.38|25.09|23.29|25.18|23.38|25.09|23.29|0
1643882190000|2022-02-03 09:56:30|25.06|23.26|25.09|23.29|25.09|23.29|25.04|23.24|0
1643882200000|2022-02-03 09:56:40|25.04|23.24|25.09|23.29|25.09|23.29|25.04|23.24|0
1643882210000|2022-02-03 09:56:50|25.04|23.24|24.99|23.19|25.04|23.24|24.99|23.19|0
1643882220000|2022-02-03 09:57:00|24.97|23.17|24.94|23.14|24.97|23.17|24.94|23.14|0
1643882230000|2022-02-03 09:57:10|24.97|23.17|24.94|23.14|24.97|23.17|24.94|23.14|0
1643882240000|2022-02-03 09:57:20|24.99|23.19|24.94|23.14|24.99|23.19|24.92|23.12|0
1643882250000|2022-02-03 09:57:30|24.9|23.1|24.62|22.82|24.9|23.1|24.62|22.82|0
1643882260000|2022-02-03 09:57:40|24.66|22.86|24.66|22.86|24.66|22.86|24.66|22.86|0
1643882270000|2022-02-03 09:57:50|24.62|22.82|24.62|22.82|24.62|22.82|24.62|22.82|0
1643882350000|2022-02-03 09:59:10|24.66|22.86|24.71|22.91|24.71|22.91|24.66|22.86|0
1643882370000|2022-02-03 09:59:30|24.66|22.86|24.66|22.86|24.66|22.86|24.66|22.86|0
1643882390000|2022-02-03 09:59:50|24.76|22.96|24.9|23.1|24.9|23.1|24.76|22.96|0
1643882400000|2022-02-03 10:00:00|24.85|23.05|24.9|23.1|24.94|23.14|24.85|23.05|0
1643882410000|2022-02-03 10:00:10|24.94|23.14|24.8|23|24.94|23.14|24.8|23|0
1643882420000|2022-02-03 10:00:20|24.75|22.95|24.8|23|24.8|23|24.75|22.95|0
1643882430000|2022-02-03 10:00:30|24.82|23.02|24.8|23|24.82|23.02|24.75|22.95|0
1643882440000|2022-02-03 10:00:40|24.85|23.05|24.8|23|24.85|23.05|24.8|23|0
1643882450000|2022-02-03 10:00:50|24.85|23.05|24.89|23.09|24.92|23.12|24.85|23.05|0
1643882460000|2022-02-03 10:01:00|24.85|23.05|24.89|23.09|24.89|23.09|24.85|23.05|0
1643882470000|2022-02-03 10:01:10|24.94|23.14|24.85|23.05|24.94|23.14|24.85|23.05|0
1643882480000|2022-02-03 10:01:20|24.89|23.09|24.94|23.14|24.94|23.14|24.85|23.05|0
1643882490000|2022-02-03 10:01:30|24.99|23.19|25.01|23.21|25.01|23.21|24.99|23.19|0
1643882500000|2022-02-03 10:01:40|24.99|23.19|25.01|23.21|25.04|23.24|24.99|23.19|0
1643882510000|2022-02-03 10:01:50|25.04|23.24|25.04|23.24|25.08|23.28|25.04|23.24|0
1643882520000|2022-02-03 10:02:00|24.99|23.19|24.85|23.05|24.99|23.19|24.85|23.05|0
1643882530000|2022-02-03 10:02:10|24.89|23.09|24.85|23.05|24.89|23.09|24.85|23.05|0
1643882540000|2022-02-03 10:02:20|24.89|23.09|24.8|23|24.89|23.09|24.8|23|0
1643882550000|2022-02-03 10:02:30|24.75|22.95|24.66|22.86|24.75|22.95|24.66|22.86|0
1643882560000|2022-02-03 10:02:40|24.61|22.81|24.61|22.81|24.64|22.84|24.61|22.81|0
1643882580000|2022-02-03 10:03:00|24.66|22.86|24.75|22.95|24.8|23|24.66|22.86|0
1643882590000|2022-02-03 10:03:10|24.8|23|24.8|23|24.8|23|24.71|22.91|0
1643882600000|2022-02-03 10:03:20|24.78|22.98|24.89|23.09|24.89|23.09|24.78|22.98|0
1643882610000|2022-02-03 10:03:30|24.87|23.07|24.89|23.09|24.89|23.09|24.85|23.05|0
1643882620000|2022-02-03 10:03:40|24.99|23.19|24.99|23.19|25.03|23.23|24.99|23.19|0
1643882630000|2022-02-03 10:03:50|25.01|23.21|24.99|23.19|25.03|23.23|24.99|23.19|0
1643882640000|2022-02-03 10:04:00|24.94|23.14|24.85|23.05|24.94|23.14|24.82|23.02|0
1643882650000|2022-02-03 10:04:10|24.87|23.07|24.99|23.19|24.99|23.19|24.87|23.07|0
1643882660000|2022-02-03 10:04:20|24.96|23.16|25.06|23.26|25.06|23.26|24.96|23.16|0
1643882670000|2022-02-03 10:04:30|25.03|23.23|25.03|23.23|25.06|23.26|25.03|23.23|0
1643882680000|2022-02-03 10:04:40|25.08|23.28|25.13|23.33|25.13|23.33|25.08|23.28|0
1643882690000|2022-02-03 10:04:50|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1643882700000|2022-02-03 10:05:00|25.13|23.33|25.2|23.4|25.2|23.4|25.13|23.33|0
1643882710000|2022-02-03 10:05:10|25.13|23.33|25.08|23.28|25.13|23.33|25.08|23.28|0
1643882720000|2022-02-03 10:05:20|25.06|23.26|25.1|23.3|25.13|23.33|25.03|23.23|0
1643882730000|2022-02-03 10:05:30|25.08|23.28|25.08|23.28|25.08|23.28|25.08|23.28|0
1643882740000|2022-02-03 10:05:40|25.1|23.3|25.18|23.38|25.18|23.38|25.1|23.3|0
1643882750000|2022-02-03 10:05:50|25.15|23.35|25.18|23.38|25.18|23.38|25.15|23.35|0
1643882760000|2022-02-03 10:06:00|25.22|23.42|25.18|23.38|25.22|23.42|25.18|23.38|0
1643882770000|2022-02-03 10:06:10|25.2|23.4|25.22|23.42|25.22|23.42|25.18|23.38|0
1643882780000|2022-02-03 10:06:20|25.27|23.47|25.36|23.56|25.36|23.56|25.27|23.47|0
1643882790000|2022-02-03 10:06:30|25.39|23.59|25.46|23.66|25.46|23.66|25.39|23.59|0
1643882800000|2022-02-03 10:06:40|25.44|23.64|25.41|23.61|25.44|23.64|25.41|23.61|0
1643882830000|2022-02-03 10:07:10|25.44|23.64|25.41|23.61|25.44|23.64|25.41|23.61|0
1643882840000|2022-02-03 10:07:20|25.43|23.63|25.41|23.61|25.43|23.63|25.41|23.61|0
1643882860000|2022-02-03 10:07:40|25.43|23.63|25.43|23.63|25.43|23.63|25.43|23.63|0
1643882870000|2022-02-03 10:07:50|25.48|23.68|25.46|23.66|25.51|23.71|25.46|23.66|0
1643882880000|2022-02-03 10:08:00|25.43|23.63|25.41|23.61|25.43|23.63|25.41|23.61|0
1643882890000|2022-02-03 10:08:10|25.46|23.66|25.41|23.61|25.46|23.66|25.41|23.61|0
1643882910000|2022-02-03 10:08:30|25.48|23.68|25.51|23.71|25.51|23.71|25.48|23.68|0
1643882920000|2022-02-03 10:08:40|25.46|23.66|25.51|23.71|25.51|23.71|25.46|23.66|0
1643882930000|2022-02-03 10:08:50|25.55|23.75|25.6|23.8|25.6|23.8|25.55|23.75|0
1643882940000|2022-02-03 10:09:00|25.55|23.75|25.65|23.85|25.65|23.85|25.55|23.75|0
1643882950000|2022-02-03 10:09:10|25.67|23.87|25.7|23.9|25.75|23.95|25.67|23.87|0
1643882960000|2022-02-03 10:09:20|25.65|23.85|25.6|23.8|25.65|23.85|25.6|23.8|0
1643882970000|2022-02-03 10:09:30|25.65|23.85|25.58|23.78|25.65|23.85|25.55|23.75|0
1643882980000|2022-02-03 10:09:40|25.55|23.75|25.65|23.85|25.65|23.85|25.55|23.75|0
1643882990000|2022-02-03 10:09:50|25.6|23.8|25.55|23.75|25.6|23.8|25.55|23.75|0
1643883000000|2022-02-03 10:10:00|25.6|23.8|25.58|23.78|25.63|23.83|25.58|23.78|0
1643883010000|2022-02-03 10:10:10|25.62|23.82|25.65|23.85|25.65|23.85|25.62|23.82|0
1643883020000|2022-02-03 10:10:20|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1643883030000|2022-02-03 10:10:30|25.55|23.75|25.46|23.66|25.55|23.75|25.46|23.66|0
1643883040000|2022-02-03 10:10:40|25.41|23.61|25.36|23.56|25.41|23.61|25.36|23.56|0
1643883050000|2022-02-03 10:10:50|25.34|23.54|25.36|23.56|25.36|23.56|25.34|23.54|0
1643883060000|2022-02-03 10:11:00|25.31|23.51|25.34|23.54|25.36|23.56|25.31|23.51|0
1643883070000|2022-02-03 10:11:10|25.31|23.51|25.39|23.59|25.39|23.59|25.31|23.51|0
1643883080000|2022-02-03 10:11:20|25.46|23.66|25.36|23.56|25.46|23.66|25.36|23.56|0
1643883090000|2022-02-03 10:11:30|25.41|23.61|25.46|23.66|25.46|23.66|25.41|23.61|0
1643883100000|2022-02-03 10:11:40|25.51|23.71|25.7|23.9|25.7|23.9|25.51|23.71|0
1643883110000|2022-02-03 10:11:50|25.77|23.97|25.89|24.09|25.94|24.14|25.77|23.97|0
1643883120000|2022-02-03 10:12:00|25.86|24.06|25.7|23.9|25.86|24.06|25.7|23.9|0
1643883130000|2022-02-03 10:12:10|25.72|23.92|25.67|23.87|25.72|23.92|25.67|23.87|0
1643883140000|2022-02-03 10:12:20|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1643883150000|2022-02-03 10:12:30|25.72|23.92|25.7|23.9|25.72|23.92|25.7|23.9|0
1643883160000|2022-02-03 10:12:40|25.79|23.99|25.79|23.99|25.84|24.04|25.79|23.99|0
1643883170000|2022-02-03 10:12:50|25.77|23.97|25.77|23.97|25.77|23.97|25.77|23.97|0
1643883180000|2022-02-03 10:13:00|25.84|24.04|25.74|23.94|25.84|24.04|25.74|23.94|0
1643883190000|2022-02-03 10:13:10|25.79|23.99|25.74|23.94|25.79|23.99|25.74|23.94|0
1643883200000|2022-02-03 10:13:20|25.77|23.97|25.77|23.97|25.77|23.97|25.77|23.97|0
1643883210000|2022-02-03 10:13:30|25.74|23.94|25.7|23.9|25.74|23.94|25.7|23.9|0
1643883220000|2022-02-03 10:13:40|25.67|23.87|25.7|23.9|25.74|23.94|25.67|23.87|0
1643883230000|2022-02-03 10:13:50|25.65|23.85|25.7|23.9|25.7|23.9|25.65|23.85|0
1643883240000|2022-02-03 10:14:00|25.77|23.97|25.79|23.99|25.79|23.99|25.74|23.94|0
1643883250000|2022-02-03 10:14:10|25.77|23.97|25.7|23.9|25.77|23.97|25.7|23.9|0
1643883260000|2022-02-03 10:14:20|25.65|23.85|25.62|23.82|25.65|23.85|25.62|23.82|0
1643883270000|2022-02-03 10:14:30|25.6|23.8|25.38|23.58|25.6|23.8|25.38|23.58|0
1643883280000|2022-02-03 10:14:40|25.41|23.61|25.5|23.7|25.5|23.7|25.41|23.61|0
1643883290000|2022-02-03 10:14:50|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1643883300000|2022-02-03 10:15:00|25.5|23.7|25.5|23.7|25.5|23.7|25.48|23.68|0
1643883310000|2022-02-03 10:15:10|25.65|23.85|25.6|23.8|25.65|23.85|25.6|23.8|0
1643883340000|2022-02-03 10:15:40|25.62|23.82|25.7|23.9|25.7|23.9|25.6|23.8|0
1643883350000|2022-02-03 10:15:50|25.65|23.85|25.69|23.89|25.7|23.9|25.65|23.85|0
1643883360000|2022-02-03 10:16:00|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1643883370000|2022-02-03 10:16:10|25.6|23.8|25.65|23.85|25.65|23.85|25.6|23.8|0
1643883380000|2022-02-03 10:16:20|25.62|23.82|25.74|23.94|25.74|23.94|25.62|23.82|0
1643883390000|2022-02-03 10:16:30|25.69|23.89|25.69|23.89|25.69|23.89|25.69|23.89|0
1643883400000|2022-02-03 10:16:40|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1643883410000|2022-02-03 10:16:50|25.69|23.89|25.74|23.94|25.74|23.94|25.69|23.89|0
1643883420000|2022-02-03 10:17:00|25.72|23.92|25.65|23.85|25.72|23.92|25.6|23.8|0
1643883430000|2022-02-03 10:17:10|25.69|23.89|25.67|23.87|25.69|23.89|25.67|23.87|0
1643883440000|2022-02-03 10:17:20|25.65|23.85|25.6|23.8|25.65|23.85|25.6|23.8|0
1643883450000|2022-02-03 10:17:30|25.65|23.85|25.62|23.82|25.65|23.85|25.6|23.8|0
1643883460000|2022-02-03 10:17:40|25.65|23.85|25.65|23.85|25.65|23.85|25.62|23.82|0
1643883470000|2022-02-03 10:17:50|25.6|23.8|25.65|23.85|25.65|23.85|25.6|23.8|0
1643883480000|2022-02-03 10:18:00|25.6|23.8|25.62|23.82|25.62|23.82|25.6|23.8|0
1643883490000|2022-02-03 10:18:10|25.69|23.89|25.69|23.89|25.69|23.89|25.65|23.85|0
1643883500000|2022-02-03 10:18:20|25.72|23.92|25.69|23.89|25.72|23.92|25.69|23.89|0
1643883510000|2022-02-03 10:18:30|25.74|23.94|25.76|23.96|25.76|23.96|25.74|23.94|0
1643883520000|2022-02-03 10:18:40|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1643883530000|2022-02-03 10:18:50|25.74|23.94|25.84|24.04|25.84|24.04|25.74|23.94|0
1643883540000|2022-02-03 10:19:00|25.89|24.09|25.69|23.89|25.89|24.09|25.69|23.89|0
1643883550000|2022-02-03 10:19:10|25.74|23.94|25.84|24.04|25.84|24.04|25.74|23.94|0
1643883560000|2022-02-03 10:19:20|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1643883570000|2022-02-03 10:19:30|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1643883580000|2022-02-03 10:19:40|25.89|24.09|25.89|24.09|25.89|24.09|25.86|24.06|0
1643883590000|2022-02-03 10:19:50|25.84|24.04|25.89|24.09|25.93|24.13|25.84|24.04|0
1643883600000|2022-02-03 10:20:00|25.93|24.13|26.03|24.23|26.03|24.23|25.93|24.13|0
1643883610000|2022-02-03 10:20:10|25.93|24.13|25.93|24.13|25.93|24.13|25.89|24.09|0
1643883620000|2022-02-03 10:20:20|25.84|24.04|25.84|24.04|25.84|24.04|25.81|24.01|0
1643883630000|2022-02-03 10:20:30|25.79|23.99|25.74|23.94|25.79|23.99|25.74|23.94|0
1643883640000|2022-02-03 10:20:40|25.79|23.99|25.74|23.94|25.79|23.99|25.74|23.94|0
1643883650000|2022-02-03 10:20:50|25.55|23.75|25.45|23.65|25.55|23.75|25.45|23.65|0
1643883660000|2022-02-03 10:21:00|25.4|23.6|25.6|23.8|25.64|23.84|25.4|23.6|0
1643883670000|2022-02-03 10:21:10|25.4|23.6|25.33|23.53|25.4|23.6|25.33|23.53|0
1643883680000|2022-02-03 10:21:20|25.31|23.51|25.26|23.46|25.36|23.56|25.26|23.46|0
1643883690000|2022-02-03 10:21:30|25.17|23.37|25.28|23.48|25.28|23.48|25.17|23.37|0
1643883700000|2022-02-03 10:21:40|25.31|23.51|25.26|23.46|25.31|23.51|25.26|23.46|0
1643883710000|2022-02-03 10:21:50|25.31|23.51|25.21|23.41|25.31|23.51|25.21|23.41|0
1643883720000|2022-02-03 10:22:00|25.26|23.46|25.26|23.46|25.26|23.46|25.26|23.46|0
1643883730000|2022-02-03 10:22:10|25.24|23.44|25.21|23.41|25.26|23.46|25.21|23.41|0
1643883740000|2022-02-03 10:22:20|25.26|23.46|25.17|23.37|25.26|23.46|25.17|23.37|0
1643883750000|2022-02-03 10:22:30|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1643883760000|2022-02-03 10:22:40|25.17|23.37|25.26|23.46|25.26|23.46|25.17|23.37|0
1643883770000|2022-02-03 10:22:50|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1643883780000|2022-02-03 10:23:00|25.19|23.39|25.17|23.37|25.19|23.39|25.17|23.37|0
1643883790000|2022-02-03 10:23:10|25.14|23.34|25.12|23.32|25.14|23.34|25.12|23.32|0
1643883800000|2022-02-03 10:23:20|25.17|23.37|25.17|23.37|25.17|23.37|25.12|23.32|0
1643883810000|2022-02-03 10:23:30|25.36|23.56|25.26|23.46|25.36|23.56|25.26|23.46|0
1643883820000|2022-02-03 10:23:40|25.21|23.41|25.19|23.39|25.21|23.41|25.19|23.39|0
1643883830000|2022-02-03 10:23:50|25.21|23.41|25.31|23.51|25.31|23.51|25.21|23.41|0
1643883850000|2022-02-03 10:24:10|25.33|23.53|25.36|23.56|25.36|23.56|25.33|23.53|0
1643883860000|2022-02-03 10:24:20|25.31|23.51|25.36|23.56|25.36|23.56|25.31|23.51|0
1643883870000|2022-02-03 10:24:30|25.33|23.53|25.31|23.51|25.33|23.53|25.26|23.46|0
1643883880000|2022-02-03 10:24:40|25.28|23.48|25.24|23.44|25.31|23.51|25.21|23.41|0
1643883890000|2022-02-03 10:24:50|25.21|23.41|25.17|23.37|25.21|23.41|25.17|23.37|0
1643883900000|2022-02-03 10:25:00|25.12|23.32|25.07|23.27|25.12|23.32|25.07|23.27|0
1643883910000|2022-02-03 10:25:10|25.02|23.22|25.07|23.27|25.07|23.27|25.02|23.22|0
1643883920000|2022-02-03 10:25:20|25.12|23.32|25.31|23.51|25.31|23.51|25.12|23.32|0
1643883930000|2022-02-03 10:25:30|25.35|23.55|25.31|23.51|25.35|23.55|25.26|23.46|0
1643883940000|2022-02-03 10:25:40|25.28|23.48|25.35|23.55|25.35|23.55|25.28|23.48|0
1643883950000|2022-02-03 10:25:50|25.31|23.51|25.31|23.51|25.31|23.51|25.28|23.48|0
1643883960000|2022-02-03 10:26:00|25.35|23.55|25.31|23.51|25.35|23.55|25.31|23.51|0
1643883970000|2022-02-03 10:26:10|25.28|23.48|25.35|23.55|25.35|23.55|25.28|23.48|0
1643883980000|2022-02-03 10:26:20|25.4|23.6|25.31|23.51|25.4|23.6|25.31|23.51|0
1643883990000|2022-02-03 10:26:30|25.26|23.46|25.28|23.48|25.31|23.51|25.26|23.46|0
1643884000000|2022-02-03 10:26:40|25.31|23.51|25.4|23.6|25.4|23.6|25.26|23.46|0
1643884010000|2022-02-03 10:26:50|25.33|23.53|25.38|23.58|25.4|23.6|25.33|23.53|0
1643884020000|2022-02-03 10:27:00|25.35|23.55|25.4|23.6|25.4|23.6|25.35|23.55|0
1643884030000|2022-02-03 10:27:10|25.45|23.65|25.5|23.7|25.5|23.7|25.45|23.65|0
1643884040000|2022-02-03 10:27:20|25.59|23.79|25.66|23.86|25.66|23.86|25.59|23.79|0
1643884050000|2022-02-03 10:27:30|25.64|23.84|25.64|23.84|25.69|23.89|25.64|23.84|0
1643884060000|2022-02-03 10:27:40|25.62|23.82|25.59|23.79|25.64|23.84|25.59|23.79|0
1643884070000|2022-02-03 10:27:50|25.62|23.82|25.59|23.79|25.64|23.84|25.59|23.79|0
1643884080000|2022-02-03 10:28:00|25.57|23.77|25.59|23.79|25.59|23.79|25.57|23.77|0
1643884090000|2022-02-03 10:28:10|25.57|23.77|25.57|23.77|25.57|23.77|25.57|23.77|0
1643884100000|2022-02-03 10:28:20|25.59|23.79|25.57|23.77|25.59|23.79|25.57|23.77|0
1643884110000|2022-02-03 10:28:30|25.54|23.74|25.47|23.67|25.54|23.74|25.47|23.67|0
1643884120000|2022-02-03 10:28:40|25.5|23.7|25.5|23.7|25.5|23.7|25.5|23.7|0
1643884130000|2022-02-03 10:28:50|25.52|23.72|25.5|23.7|25.52|23.72|25.45|23.65|0
1643884140000|2022-02-03 10:29:00|25.4|23.6|25.28|23.48|25.4|23.6|25.28|23.48|0
1643884150000|2022-02-03 10:29:10|25.26|23.46|25.21|23.41|25.26|23.46|25.21|23.41|0
1643884160000|2022-02-03 10:29:20|25.16|23.36|25.12|23.32|25.21|23.41|25.12|23.32|0
1643884170000|2022-02-03 10:29:30|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1643884180000|2022-02-03 10:29:40|25.21|23.41|25.31|23.51|25.31|23.51|25.21|23.41|0
1643884190000|2022-02-03 10:29:50|25.28|23.48|25.26|23.46|25.28|23.48|25.26|23.46|0
1643884200000|2022-02-03 10:30:00|25.21|23.41|25.21|23.41|25.23|23.43|25.21|23.41|0
1643884210000|2022-02-03 10:30:10|25.26|23.46|25.21|23.41|25.3|23.5|25.21|23.41|0
1643884220000|2022-02-03 10:30:20|25.23|23.43|25.3|23.5|25.3|23.5|25.23|23.43|0
1643884230000|2022-02-03 10:30:30|25.28|23.48|25.26|23.46|25.28|23.48|25.26|23.46|0
1643884240000|2022-02-03 10:30:40|25.3|23.5|25.3|23.5|25.3|23.5|25.3|23.5|0
1643884250000|2022-02-03 10:30:50|25.28|23.48|25.23|23.43|25.28|23.48|25.23|23.43|0
1643884260000|2022-02-03 10:31:00|25.21|23.41|25.26|23.46|25.26|23.46|25.21|23.41|0
1643884270000|2022-02-03 10:31:10|25.28|23.48|25.23|23.43|25.28|23.48|25.23|23.43|0
1643884280000|2022-02-03 10:31:20|25.26|23.46|25.3|23.5|25.3|23.5|25.26|23.46|0
1643884290000|2022-02-03 10:31:30|25.26|23.46|25.3|23.5|25.3|23.5|25.26|23.46|0
1643884300000|2022-02-03 10:31:40|25.4|23.6|25.47|23.67|25.49|23.69|25.4|23.6|0
1643884310000|2022-02-03 10:31:50|25.49|23.69|25.49|23.69|25.49|23.69|25.4|23.6|0
1643884320000|2022-02-03 10:32:00|25.59|23.79|25.45|23.65|25.59|23.79|25.45|23.65|0
1643884330000|2022-02-03 10:32:10|25.42|23.62|25.49|23.69|25.49|23.69|25.42|23.62|0
1643884340000|2022-02-03 10:32:20|25.47|23.67|25.4|23.6|25.47|23.67|25.4|23.6|0
1643884350000|2022-02-03 10:32:30|25.33|23.53|25.28|23.48|25.33|23.53|25.28|23.48|0
1643884360000|2022-02-03 10:32:40|25.3|23.5|25.33|23.53|25.33|23.53|25.3|23.5|0
1643884370000|2022-02-03 10:32:50|25.35|23.55|25.3|23.5|25.35|23.55|25.3|23.5|0
1643884380000|2022-02-03 10:33:00|25.33|23.53|25.3|23.5|25.35|23.55|25.3|23.5|0
1643884390000|2022-02-03 10:33:10|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1643884400000|2022-02-03 10:33:20|25.3|23.5|25.4|23.6|25.4|23.6|25.3|23.5|0
1643884410000|2022-02-03 10:33:30|25.49|23.69|25.56|23.76|25.59|23.79|25.49|23.69|0
1643884420000|2022-02-03 10:33:40|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1643884430000|2022-02-03 10:33:50|25.56|23.76|25.59|23.79|25.59|23.79|25.56|23.76|0
1643884450000|2022-02-03 10:34:10|25.54|23.74|25.49|23.69|25.54|23.74|25.49|23.69|0
1643884460000|2022-02-03 10:34:20|25.54|23.74|25.49|23.69|25.54|23.74|25.49|23.69|0
1643884470000|2022-02-03 10:34:30|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1643884480000|2022-02-03 10:34:40|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1643884490000|2022-02-03 10:34:50|25.45|23.65|25.49|23.69|25.49|23.69|25.45|23.65|0
1643884500000|2022-02-03 10:35:00|25.56|23.76|25.52|23.72|25.56|23.76|25.52|23.72|0
1643884510000|2022-02-03 10:35:10|25.54|23.74|25.49|23.69|25.54|23.74|25.49|23.69|0
1643884520000|2022-02-03 10:35:20|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1643884540000|2022-02-03 10:35:40|25.49|23.69|25.54|23.74|25.54|23.74|25.47|23.67|0
1643884550000|2022-02-03 10:35:50|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1643884560000|2022-02-03 10:36:00|25.44|23.64|25.16|23.36|25.44|23.64|25.16|23.36|0
1643884570000|2022-02-03 10:36:10|25.11|23.31|25.18|23.38|25.18|23.38|25.11|23.31|0
1643884580000|2022-02-03 10:36:20|25.21|23.41|25.25|23.45|25.25|23.45|25.21|23.41|0
1643884590000|2022-02-03 10:36:30|25.21|23.41|25.21|23.41|25.25|23.45|25.21|23.41|0
1643884600000|2022-02-03 10:36:40|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1643884610000|2022-02-03 10:36:50|25.04|23.24|25.02|23.22|25.04|23.24|24.97|23.17|0
1643884620000|2022-02-03 10:37:00|25.06|23.26|25.11|23.31|25.13|23.33|25.06|23.26|0
1643884630000|2022-02-03 10:37:10|25.06|23.26|25.02|23.22|25.06|23.26|25.02|23.22|0
1643884640000|2022-02-03 10:37:20|25.11|23.31|25.25|23.45|25.25|23.45|25.11|23.31|0
1643884650000|2022-02-03 10:37:30|25.16|23.36|25.11|23.31|25.16|23.36|25.11|23.31|0
1643884660000|2022-02-03 10:37:40|25.16|23.36|25.21|23.41|25.21|23.41|25.16|23.36|0
1643884670000|2022-02-03 10:37:50|25.16|23.36|25.16|23.36|25.18|23.38|25.16|23.36|0
1643884680000|2022-02-03 10:38:00|25.11|23.31|25.13|23.33|25.16|23.36|25.11|23.31|0
1643884690000|2022-02-03 10:38:10|25.16|23.36|25.11|23.31|25.16|23.36|25.11|23.31|0
1643884700000|2022-02-03 10:38:20|25.16|23.36|25.21|23.41|25.21|23.41|25.16|23.36|0
1643884710000|2022-02-03 10:38:30|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1643884720000|2022-02-03 10:38:40|25.3|23.5|25.32|23.52|25.35|23.55|25.3|23.5|0
1643884730000|2022-02-03 10:38:50|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1643884740000|2022-02-03 10:39:00|25.32|23.52|25.3|23.5|25.32|23.52|25.28|23.48|0
1643884750000|2022-02-03 10:39:10|25.35|23.55|25.3|23.5|25.35|23.55|25.3|23.5|0
1643884760000|2022-02-03 10:39:20|25.35|23.55|25.35|23.55|25.35|23.55|25.3|23.5|0
1643884770000|2022-02-03 10:39:30|25.37|23.57|25.25|23.45|25.37|23.57|25.25|23.45|0
1643884780000|2022-02-03 10:39:40|25.3|23.5|25.25|23.45|25.3|23.5|25.25|23.45|0
1643884790000|2022-02-03 10:39:50|25.2|23.4|25.2|23.4|25.2|23.4|25.2|23.4|0
1643884800000|2022-02-03 10:40:00|25.16|23.36|25.11|23.31|25.16|23.36|25.11|23.31|0
1643884810000|2022-02-03 10:40:10|25.18|23.38|25.16|23.36|25.18|23.38|25.16|23.36|0
1643884820000|2022-02-03 10:40:20|25.11|23.31|25.06|23.26|25.11|23.31|25.06|23.26|0
1643884830000|2022-02-03 10:40:30|25.04|23.24|25.02|23.22|25.04|23.24|25.02|23.22|0
1643884840000|2022-02-03 10:40:40|25.06|23.26|25.09|23.29|25.09|23.29|25.06|23.26|0
1643884850000|2022-02-03 10:40:50|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1643884860000|2022-02-03 10:41:00|25.16|23.36|25.09|23.29|25.16|23.36|25.09|23.29|0
1643884870000|2022-02-03 10:41:10|25.06|23.26|25.06|23.26|25.08|23.28|25.06|23.26|0
1643884880000|2022-02-03 10:41:20|25.16|23.36|25.2|23.4|25.2|23.4|25.16|23.36|0
1643884890000|2022-02-03 10:41:30|25.18|23.38|25.2|23.4|25.25|23.45|25.18|23.38|0
1643884900000|2022-02-03 10:41:40|25.23|23.43|25.2|23.4|25.25|23.45|25.2|23.4|0
1643884910000|2022-02-03 10:41:50|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1643884930000|2022-02-03 10:42:10|25.13|23.33|25.13|23.33|25.13|23.33|25.11|23.31|0
1643884940000|2022-02-03 10:42:20|25.16|23.36|25.18|23.38|25.18|23.38|25.16|23.36|0
1643884950000|2022-02-03 10:42:30|25.16|23.36|25.16|23.36|25.2|23.4|25.16|23.36|0
1643884960000|2022-02-03 10:42:40|25.25|23.45|25.16|23.36|25.25|23.45|25.16|23.36|0
1643884970000|2022-02-03 10:42:50|25.11|23.31|25.11|23.31|25.16|23.36|25.11|23.31|0
1643884980000|2022-02-03 10:43:00|25.2|23.4|25.16|23.36|25.2|23.4|25.11|23.31|0
1643884990000|2022-02-03 10:43:10|25.25|23.45|25.16|23.36|25.25|23.45|25.16|23.36|0
1643885000000|2022-02-03 10:43:20|25.18|23.38|25.16|23.36|25.18|23.38|25.16|23.36|0
1643885010000|2022-02-03 10:43:30|25.11|23.31|25.13|23.33|25.13|23.33|25.11|23.31|0
1643885020000|2022-02-03 10:43:40|25.11|23.31|25.06|23.26|25.13|23.33|25.06|23.26|0
1643885030000|2022-02-03 10:43:50|25.08|23.28|25.06|23.26|25.08|23.28|25.01|23.21|0
1643885040000|2022-02-03 10:44:00|25.04|23.24|25.2|23.4|25.2|23.4|25.04|23.24|0
1643885050000|2022-02-03 10:44:10|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1643885060000|2022-02-03 10:44:20|25.2|23.4|25.23|23.43|25.23|23.43|25.2|23.4|0
1643885070000|2022-02-03 10:44:30|25.2|23.4|25.3|23.5|25.3|23.5|25.2|23.4|0
1643885080000|2022-02-03 10:44:40|25.25|23.45|25.34|23.54|25.34|23.54|25.25|23.45|0
1643885090000|2022-02-03 10:44:50|25.3|23.5|25.25|23.45|25.3|23.5|25.25|23.45|0
1643885100000|2022-02-03 10:45:00|25.27|23.47|25.27|23.47|25.27|23.47|25.27|23.47|0
1643885110000|2022-02-03 10:45:10|25.3|23.5|25.3|23.5|25.3|23.5|25.3|23.5|0
1643885120000|2022-02-03 10:45:20|25.34|23.54|25.39|23.59|25.39|23.59|25.34|23.54|0
1643885130000|2022-02-03 10:45:30|25.34|23.54|25.39|23.59|25.39|23.59|25.34|23.54|0
1643885140000|2022-02-03 10:45:40|25.34|23.54|25.25|23.45|25.34|23.54|25.25|23.45|0
1643885150000|2022-02-03 10:45:50|25.2|23.4|25.22|23.42|25.22|23.42|25.2|23.4|0
1643885160000|2022-02-03 10:46:00|25.2|23.4|25.15|23.35|25.25|23.45|25.15|23.35|0
1643885170000|2022-02-03 10:46:10|25.2|23.4|25.2|23.4|25.2|23.4|25.2|23.4|0
1643885180000|2022-02-03 10:46:20|25.15|23.35|25.11|23.31|25.15|23.35|25.11|23.31|0
1643885190000|2022-02-03 10:46:30|25.06|23.26|25.11|23.31|25.11|23.31|24.97|23.17|0
1643885200000|2022-02-03 10:46:40|25.08|23.28|25.11|23.31|25.11|23.31|25.08|23.28|0
1643885210000|2022-02-03 10:46:50|25.15|23.35|25.11|23.31|25.15|23.35|25.11|23.31|0
1643885220000|2022-02-03 10:47:00|25.06|23.26|24.97|23.17|25.06|23.26|24.97|23.17|0
1643885230000|2022-02-03 10:47:10|25.01|23.21|25.06|23.26|25.06|23.26|25.01|23.21|0
1643885240000|2022-02-03 10:47:20|25.03|23.23|24.99|23.19|25.03|23.23|24.99|23.19|0
1643885250000|2022-02-03 10:47:30|24.96|23.16|24.96|23.16|25.01|23.21|24.96|23.16|0
1643885260000|2022-02-03 10:47:40|25.06|23.26|25.06|23.26|25.11|23.31|25.06|23.26|0
1643885280000|2022-02-03 10:48:00|25.01|23.21|25.01|23.21|25.06|23.26|25.01|23.21|0
1643885290000|2022-02-03 10:48:10|25.03|23.23|25.01|23.21|25.03|23.23|25.01|23.21|0
1643885300000|2022-02-03 10:48:20|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1643885310000|2022-02-03 10:48:30|24.99|23.19|24.99|23.19|24.99|23.19|24.96|23.16|0
1643885320000|2022-02-03 10:48:40|24.96|23.16|25.06|23.26|25.11|23.31|24.96|23.16|0
1643885330000|2022-02-03 10:48:50|25.11|23.31|25.08|23.28|25.11|23.31|25.08|23.28|0
1643885340000|2022-02-03 10:49:00|25.06|23.26|25.06|23.26|25.11|23.31|25.06|23.26|0
1643885350000|2022-02-03 10:49:10|25.01|23.21|24.99|23.19|25.01|23.21|24.99|23.19|0
1643885360000|2022-02-03 10:49:20|25.01|23.21|24.99|23.19|25.01|23.21|24.99|23.19|0
1643885370000|2022-02-03 10:49:30|24.96|23.16|24.96|23.16|24.99|23.19|24.96|23.16|0
1643885380000|2022-02-03 10:49:40|25.01|23.21|24.96|23.16|25.01|23.21|24.96|23.16|0
1643885390000|2022-02-03 10:49:50|25.01|23.21|25.01|23.21|25.03|23.23|25.01|23.21|0
1643885400000|2022-02-03 10:50:00|24.99|23.19|24.96|23.16|24.99|23.19|24.96|23.16|0
1643885410000|2022-02-03 10:50:10|24.99|23.19|25.06|23.26|25.06|23.26|24.96|23.16|0
1643885420000|2022-02-03 10:50:20|25.03|23.23|24.96|23.16|25.03|23.23|24.96|23.16|0
1643885430000|2022-02-03 10:50:30|24.99|23.19|24.96|23.16|24.99|23.19|24.96|23.16|0
1643885440000|2022-02-03 10:50:40|25.01|23.21|25.01|23.21|25.01|23.21|25.01|23.21|0
1643885450000|2022-02-03 10:50:50|25.06|23.26|24.92|23.12|25.06|23.26|24.92|23.12|0
1643885460000|2022-02-03 10:51:00|24.96|23.16|25.01|23.21|25.01|23.21|24.96|23.16|0
1643885470000|2022-02-03 10:51:10|25.03|23.23|25.03|23.23|25.03|23.23|25.03|23.23|0
1643885480000|2022-02-03 10:51:20|25.01|23.21|25.03|23.23|25.06|23.26|25.01|23.21|0
1643885490000|2022-02-03 10:51:30|25.01|23.21|25.01|23.21|25.01|23.21|25.01|23.21|0
1643885500000|2022-02-03 10:51:40|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1643885510000|2022-02-03 10:51:50|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1643885520000|2022-02-03 10:52:00|24.82|23.02|24.82|23.02|24.87|23.07|24.82|23.02|0
1643885530000|2022-02-03 10:52:10|24.8|23|24.82|23.02|24.87|23.07|24.8|23|0
1643885540000|2022-02-03 10:52:20|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1643885550000|2022-02-03 10:52:30|24.92|23.12|24.92|23.12|24.94|23.14|24.92|23.12|0
1643885560000|2022-02-03 10:52:40|24.87|23.07|24.89|23.09|24.92|23.12|24.87|23.07|0
1643885570000|2022-02-03 10:52:50|24.87|23.07|24.82|23.02|24.87|23.07|24.82|23.02|0
1643885580000|2022-02-03 10:53:00|24.77|22.97|24.73|22.93|24.77|22.97|24.68|22.88|0
1643885590000|2022-02-03 10:53:10|24.77|22.97|24.77|22.97|24.77|22.97|24.77|22.97|0
1643885600000|2022-02-03 10:53:20|24.73|22.93|24.73|22.93|24.73|22.93|24.73|22.93|0
1643885610000|2022-02-03 10:53:30|24.7|22.9|24.73|22.93|24.73|22.93|24.7|22.9|0
1643885630000|2022-02-03 10:53:50|24.68|22.88|24.73|22.93|24.73|22.93|24.68|22.88|0
1643885640000|2022-02-03 10:54:00|24.82|23.02|24.82|23.02|24.82|23.02|24.8|23|0
1643885650000|2022-02-03 10:54:10|24.87|23.07|24.75|22.95|24.87|23.07|24.75|22.95|0
1643885660000|2022-02-03 10:54:20|24.77|22.97|24.7|22.9|24.77|22.97|24.7|22.9|0
1643885670000|2022-02-03 10:54:30|24.73|22.93|24.73|22.93|24.73|22.93|24.73|22.93|0
1643885680000|2022-02-03 10:54:40|24.68|22.88|24.73|22.93|24.73|22.93|24.68|22.88|0
1643885690000|2022-02-03 10:54:50|24.75|22.95|24.73|22.93|24.75|22.95|24.73|22.93|0
1643885700000|2022-02-03 10:55:00|24.68|22.88|24.63|22.83|24.68|22.88|24.63|22.83|0
1643885710000|2022-02-03 10:55:10|24.59|22.79|24.59|22.79|24.59|22.79|24.59|22.79|0
1643885730000|2022-02-03 10:55:30|24.36|22.56|24.4|22.6|24.4|22.6|24.31|22.51|0
1643885740000|2022-02-03 10:55:40|24.36|22.56|24.36|22.56|24.36|22.56|24.31|22.51|0
1643885750000|2022-02-03 10:55:50|24.33|22.53|24.45|22.65|24.45|22.65|24.33|22.53|0
1643885760000|2022-02-03 10:56:00|24.4|22.6|24.45|22.65|24.47|22.67|24.4|22.6|0
1643885770000|2022-02-03 10:56:10|24.49|22.69|24.56|22.76|24.59|22.79|24.49|22.69|0
1643885780000|2022-02-03 10:56:20|24.59|22.79|24.56|22.76|24.59|22.79|24.56|22.76|0
1643885790000|2022-02-03 10:56:30|24.59|22.79|24.59|22.79|24.59|22.79|24.54|22.74|0
1643885800000|2022-02-03 10:56:40|24.54|22.74|24.54|22.74|24.54|22.74|24.54|22.74|0
1643885810000|2022-02-03 10:56:50|24.49|22.69|24.49|22.69|24.49|22.69|24.49|22.69|0
1643885820000|2022-02-03 10:57:00|24.54|22.74|24.54|22.74|24.54|22.74|24.54|22.74|0
1643885830000|2022-02-03 10:57:10|24.56|22.76|24.56|22.76|24.56|22.76|24.54|22.74|0
1643885840000|2022-02-03 10:57:20|24.54|22.74|24.54|22.74|24.54|22.74|24.52|22.72|0
1643885850000|2022-02-03 10:57:30|24.59|22.79|24.59|22.79|24.59|22.79|24.59|22.79|0
1643885860000|2022-02-03 10:57:40|24.61|22.81|24.63|22.83|24.65|22.85|24.61|22.81|0
1643885870000|2022-02-03 10:57:50|24.65|22.85|24.63|22.83|24.65|22.85|24.63|22.83|0
1643885880000|2022-02-03 10:58:00|24.59|22.79|24.59|22.79|24.59|22.79|24.49|22.69|0
1643885890000|2022-02-03 10:58:10|24.63|22.83|24.68|22.88|24.68|22.88|24.63|22.83|0
1643885900000|2022-02-03 10:58:20|24.72|22.92|24.72|22.92|24.72|22.92|24.68|22.88|0
1643885910000|2022-02-03 10:58:30|24.68|22.88|24.63|22.83|24.68|22.88|24.63|22.83|0
1643885920000|2022-02-03 10:58:40|24.65|22.85|24.68|22.88|24.72|22.92|24.65|22.85|0
1643885930000|2022-02-03 10:58:50|24.65|22.85|24.77|22.97|24.77|22.97|24.65|22.85|0
1643885940000|2022-02-03 10:59:00|24.72|22.92|24.72|22.92|24.77|22.97|24.7|22.9|0
1643885950000|2022-02-03 10:59:10|24.77|22.97|24.77|22.97|24.82|23.02|24.77|22.97|0
1643885970000|2022-02-03 10:59:30|24.82|23.02|24.72|22.92|24.82|23.02|24.72|22.92|0
1643885980000|2022-02-03 10:59:40|24.77|22.97|24.77|22.97|24.77|22.97|24.77|22.97|0
1643885990000|2022-02-03 10:59:50|24.72|22.92|24.72|22.92|24.72|22.92|24.72|22.92|0
1643886000000|2022-02-03 11:00:00|24.77|22.97|24.77|22.97|24.77|22.97|24.75|22.95|0
1643886010000|2022-02-03 11:00:10|24.75|22.95|24.75|22.95|24.75|22.95|24.75|22.95|0
1643886020000|2022-02-03 11:00:20|24.72|22.92|24.77|22.97|24.77|22.97|24.7|22.9|0
1643886030000|2022-02-03 11:00:30|24.79|22.99|24.77|22.97|24.82|23.02|24.77|22.97|0
1643886040000|2022-02-03 11:00:40|24.86|23.06|24.91|23.11|24.91|23.11|24.86|23.06|0
1643886050000|2022-02-03 11:00:50|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1643886060000|2022-02-03 11:01:00|25|23.2|25.1|23.3|25.1|23.3|25|23.2|0
1643886070000|2022-02-03 11:01:10|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1643886080000|2022-02-03 11:01:20|24.91|23.11|24.93|23.13|24.93|23.13|24.91|23.11|0
1643886090000|2022-02-03 11:01:30|24.91|23.11|24.96|23.16|24.96|23.16|24.91|23.11|0
1643886100000|2022-02-03 11:01:40|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1643886110000|2022-02-03 11:01:50|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1643886120000|2022-02-03 11:02:00|24.91|23.11|24.91|23.11|24.93|23.13|24.91|23.11|0
1643886130000|2022-02-03 11:02:10|24.86|23.06|24.82|23.02|24.86|23.06|24.82|23.02|0
1643886140000|2022-02-03 11:02:20|24.68|22.88|24.63|22.83|24.68|22.88|24.58|22.78|0
1643886150000|2022-02-03 11:02:30|24.58|22.78|24.47|22.67|24.58|22.78|24.47|22.67|0
1643886160000|2022-02-03 11:02:40|24.44|22.64|24.31|22.51|24.47|22.67|24.31|22.51|0
1643886170000|2022-02-03 11:02:50|24.35|22.55|24.35|22.55|24.44|22.64|24.35|22.55|0
1643886180000|2022-02-03 11:03:00|24.4|22.6|24.49|22.69|24.49|22.69|24.4|22.6|0
1643886190000|2022-02-03 11:03:10|24.47|22.67|24.44|22.64|24.47|22.67|24.44|22.64|0
1643886200000|2022-02-03 11:03:20|24.47|22.67|24.49|22.69|24.49|22.69|24.44|22.64|0
1643886210000|2022-02-03 11:03:30|24.54|22.74|24.54|22.74|24.56|22.76|24.49|22.69|0
1643886220000|2022-02-03 11:03:40|24.51|22.71|24.54|22.74|24.54|22.74|24.51|22.71|0
1643886240000|2022-02-03 11:04:00|24.56|22.76|24.77|22.97|24.77|22.97|24.56|22.76|0
1643886250000|2022-02-03 11:04:10|24.74|22.94|24.77|22.97|24.77|22.97|24.74|22.94|0
1643886260000|2022-02-03 11:04:20|24.82|23.02|24.77|22.97|24.82|23.02|24.77|22.97|0
1643886270000|2022-02-03 11:04:30|24.79|22.99|24.82|23.02|24.82|23.02|24.79|22.99|0
1643886280000|2022-02-03 11:04:40|24.86|23.06|24.84|23.04|24.86|23.06|24.84|23.04|0
1643886290000|2022-02-03 11:04:50|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1643886300000|2022-02-03 11:05:00|24.81|23.01|24.81|23.01|24.86|23.06|24.81|23.01|0
1643886310000|2022-02-03 11:05:10|24.84|23.04|24.98|23.18|24.98|23.18|24.84|23.04|0
1643886320000|2022-02-03 11:05:20|25.05|23.25|25.1|23.3|25.1|23.3|25.05|23.25|0
1643886330000|2022-02-03 11:05:30|25.14|23.34|25.24|23.44|25.24|23.44|25.14|23.34|0
1643886340000|2022-02-03 11:05:40|25.19|23.39|25.19|23.39|25.19|23.39|25.14|23.34|0
1643886350000|2022-02-03 11:05:50|25.24|23.44|25.19|23.39|25.24|23.44|25.19|23.39|0
1643886360000|2022-02-03 11:06:00|25.07|23.27|25|23.2|25.07|23.27|25|23.2|0
1643886370000|2022-02-03 11:06:10|25.05|23.25|25.05|23.25|25.05|23.25|25.05|23.25|0
1643886380000|2022-02-03 11:06:20|25.1|23.3|25.29|23.49|25.29|23.49|25.1|23.3|0
1643886390000|2022-02-03 11:06:30|25.24|23.44|25.33|23.53|25.33|23.53|25.24|23.44|0
1643886400000|2022-02-03 11:06:40|25.38|23.58|25.45|23.65|25.45|23.65|25.38|23.58|0
1643886410000|2022-02-03 11:06:50|25.4|23.6|25.43|23.63|25.43|23.63|25.4|23.6|0
1643886420000|2022-02-03 11:07:00|25.45|23.65|25.67|23.87|25.67|23.87|25.43|23.63|0
1643886430000|2022-02-03 11:07:10|25.62|23.82|25.43|23.63|25.62|23.82|25.43|23.63|0
1643886440000|2022-02-03 11:07:20|25.4|23.6|25.48|23.68|25.48|23.68|25.4|23.6|0
1643886460000|2022-02-03 11:07:40|25.52|23.72|25.57|23.77|25.57|23.77|25.52|23.72|0
1643886470000|2022-02-03 11:07:50|25.52|23.72|25.57|23.77|25.57|23.77|25.52|23.72|0
1643886480000|2022-02-03 11:08:00|25.52|23.72|25.52|23.72|25.52|23.72|25.5|23.7|0
1643886490000|2022-02-03 11:08:10|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1643886500000|2022-02-03 11:08:20|25.38|23.58|25.48|23.68|25.48|23.68|25.38|23.58|0
1643886520000|2022-02-03 11:08:40|25.57|23.77|25.62|23.82|25.62|23.82|25.57|23.77|0
1643886530000|2022-02-03 11:08:50|25.57|23.77|25.62|23.82|25.62|23.82|25.57|23.77|0
1643886540000|2022-02-03 11:09:00|25.67|23.87|25.72|23.92|25.72|23.92|25.67|23.87|0
1643886550000|2022-02-03 11:09:10|25.67|23.87|25.67|23.87|25.72|23.92|25.67|23.87|0
1643886560000|2022-02-03 11:09:20|25.62|23.82|25.62|23.82|25.67|23.87|25.62|23.82|0
1643886570000|2022-02-03 11:09:30|25.57|23.77|25.59|23.79|25.62|23.82|25.57|23.77|0
1643886580000|2022-02-03 11:09:40|25.62|23.82|25.64|23.84|25.64|23.84|25.62|23.82|0
1643886590000|2022-02-03 11:09:50|25.59|23.79|25.43|23.63|25.59|23.79|25.43|23.63|0
1643886600000|2022-02-03 11:10:00|25.5|23.7|25.45|23.65|25.5|23.7|25.45|23.65|0
1643886610000|2022-02-03 11:10:10|25.43|23.63|25.43|23.63|25.47|23.67|25.43|23.63|0
1643886620000|2022-02-03 11:10:20|25.38|23.58|25.38|23.58|25.38|23.58|25.38|23.58|0
1643886630000|2022-02-03 11:10:30|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1643886640000|2022-02-03 11:10:40|25.31|23.51|25.31|23.51|25.31|23.51|25.31|23.51|0
1643886650000|2022-02-03 11:10:50|25.33|23.53|25.33|23.53|25.33|23.53|25.33|23.53|0
1643886660000|2022-02-03 11:11:00|25.28|23.48|25.28|23.48|25.28|23.48|25.24|23.44|0
1643886670000|2022-02-03 11:11:10|25.24|23.44|25.28|23.48|25.28|23.48|25.24|23.44|0
1643886680000|2022-02-03 11:11:20|25.24|23.44|25.21|23.41|25.24|23.44|25.21|23.41|0
1643886690000|2022-02-03 11:11:30|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1643886700000|2022-02-03 11:11:40|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1643886710000|2022-02-03 11:11:50|25.24|23.44|25.19|23.39|25.24|23.44|25.19|23.39|0
1643886730000|2022-02-03 11:12:10|25.16|23.36|25.28|23.48|25.28|23.48|25.14|23.34|0
1643886750000|2022-02-03 11:12:30|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1643886760000|2022-02-03 11:12:40|25.19|23.39|25.14|23.34|25.19|23.39|25.14|23.34|0
1643886770000|2022-02-03 11:12:50|25.19|23.39|25.16|23.36|25.19|23.39|25.16|23.36|0
1643886780000|2022-02-03 11:13:00|25.14|23.34|25.05|23.25|25.14|23.34|25|23.2|0
1643886790000|2022-02-03 11:13:10|25|23.2|25|23.2|25.05|23.25|25|23.2|0
1643886800000|2022-02-03 11:13:20|24.95|23.15|25|23.2|25|23.2|24.95|23.15|0
1643886810000|2022-02-03 11:13:30|24.97|23.17|25|23.2|25|23.2|24.97|23.17|0
1643886820000|2022-02-03 11:13:40|24.95|23.15|24.86|23.06|24.95|23.15|24.81|23.01|0
1643886830000|2022-02-03 11:13:50|24.81|23.01|24.93|23.13|24.93|23.13|24.81|23.01|0
1643886840000|2022-02-03 11:14:00|24.95|23.15|24.81|23.01|24.95|23.15|24.81|23.01|0
1643886850000|2022-02-03 11:14:10|24.86|23.06|24.86|23.06|24.86|23.06|24.83|23.03|0
1643886860000|2022-02-03 11:14:20|24.81|23.01|24.76|22.96|24.81|23.01|24.76|22.96|0
1643886870000|2022-02-03 11:14:30|24.81|23.01|24.81|23.01|24.81|23.01|24.81|23.01|0
1643886890000|2022-02-03 11:14:50|24.76|22.96|24.76|22.96|24.76|22.96|24.76|22.96|0
1643886910000|2022-02-03 11:15:10|24.72|22.92|24.69|22.89|24.72|22.92|24.69|22.89|0
1643886920000|2022-02-03 11:15:20|24.72|22.92|24.72|22.92|24.72|22.92|24.72|22.92|0
1643886940000|2022-02-03 11:15:40|24.76|22.96|24.76|22.96|24.76|22.96|24.76|22.96|0
1643886950000|2022-02-03 11:15:50|24.81|23.01|24.76|22.96|24.81|23.01|24.76|22.96|0
1643886960000|2022-02-03 11:16:00|24.74|22.94|24.67|22.87|24.76|22.96|24.67|22.87|0
1643886970000|2022-02-03 11:16:10|24.62|22.82|25.94|24.14|25.94|24.14|23.88|22.08|0
1643886980000|2022-02-03 11:16:20|25.87|24.07|25.92|24.12|25.92|24.12|25.87|24.07|0
1643886990000|2022-02-03 11:16:30|25.87|24.07|25.87|24.07|25.87|24.07|25.87|24.07|0
1643887000000|2022-02-03 11:16:40|25.82|24.02|25.73|23.93|25.82|24.02|25.73|23.93|0
1643887010000|2022-02-03 11:16:50|25.85|24.05|25.82|24.02|25.87|24.07|25.82|24.02|0
1643887020000|2022-02-03 11:17:00|25.78|23.98|25.75|23.95|25.78|23.98|25.75|23.95|0
1643887030000|2022-02-03 11:17:10|25.78|23.98|25.87|24.07|25.87|24.07|25.78|23.98|0
1643887050000|2022-02-03 11:17:30|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1643887060000|2022-02-03 11:17:40|25.75|23.95|25.73|23.93|25.75|23.95|25.73|23.93|0
1643887070000|2022-02-03 11:17:50|25.78|23.98|25.78|23.98|25.82|24.02|25.78|23.98|0
1643887080000|2022-02-03 11:18:00|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1643887100000|2022-02-03 11:18:20|25.63|23.83|25.63|23.83|25.63|23.83|25.63|23.83|0
1643887120000|2022-02-03 11:18:40|25.59|23.79|25.44|23.64|25.59|23.79|25.44|23.64|0
1643887130000|2022-02-03 11:18:50|25.35|23.55|25.28|23.48|25.35|23.55|25.28|23.48|0
1643887140000|2022-02-03 11:19:00|25.35|23.55|25.4|23.6|25.42|23.62|25.35|23.55|0
1643887150000|2022-02-03 11:19:10|25.37|23.57|25.63|23.83|25.63|23.83|25.37|23.57|0
1643887160000|2022-02-03 11:19:20|25.61|23.81|25.59|23.79|25.63|23.83|25.59|23.79|0
1643887170000|2022-02-03 11:19:30|25.54|23.74|25.59|23.79|25.59|23.79|25.54|23.74|0
1643887180000|2022-02-03 11:19:40|25.56|23.76|25.49|23.69|25.56|23.76|25.49|23.69|0
1643887190000|2022-02-03 11:19:50|25.54|23.74|25.49|23.69|25.54|23.74|25.49|23.69|0
1643887200000|2022-02-03 11:20:00|25.54|23.74|25.49|23.69|25.54|23.74|25.49|23.69|0
1643887210000|2022-02-03 11:20:10|25.44|23.64|25.35|23.55|25.44|23.64|25.35|23.55|0
1643887220000|2022-02-03 11:20:20|25.3|23.5|25.26|23.46|25.3|23.5|25.26|23.46|0
1643887230000|2022-02-03 11:20:30|25.16|23.36|25.33|23.53|25.33|23.53|25.16|23.36|0
1643887240000|2022-02-03 11:20:40|25.26|23.46|25.26|23.46|25.26|23.46|25.26|23.46|0
1643887250000|2022-02-03 11:20:50|25.3|23.5|25.26|23.46|25.3|23.5|25.26|23.46|0
1643887260000|2022-02-03 11:21:00|25.28|23.48|25.26|23.46|25.28|23.48|25.21|23.41|0
1643887270000|2022-02-03 11:21:10|25.3|23.5|25.49|23.69|25.49|23.69|25.3|23.5|0
1643887280000|2022-02-03 11:21:20|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1643887290000|2022-02-03 11:21:30|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1643887300000|2022-02-03 11:21:40|25.35|23.55|25.35|23.55|25.35|23.55|25.3|23.5|0
1643887310000|2022-02-03 11:21:50|25.3|23.5|25.3|23.5|25.3|23.5|25.3|23.5|0
1643887320000|2022-02-03 11:22:00|25.26|23.46|25.26|23.46|25.26|23.46|25.26|23.46|0
1643887330000|2022-02-03 11:22:10|25.25|23.45|25.3|23.5|25.3|23.5|25.25|23.45|0
1643887340000|2022-02-03 11:22:20|25.35|23.55|25.3|23.5|25.35|23.55|25.3|23.5|0
1643887350000|2022-02-03 11:22:30|25.32|23.52|25.3|23.5|25.35|23.55|25.3|23.5|0
1643887380000|2022-02-03 11:23:00|25.25|23.45|25.35|23.55|25.35|23.55|25.25|23.45|0
1643887390000|2022-02-03 11:23:10|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1643887400000|2022-02-03 11:23:20|25.35|23.55|25.4|23.6|25.4|23.6|25.35|23.55|0
1643887410000|2022-02-03 11:23:30|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1643887420000|2022-02-03 11:23:40|25.35|23.55|25.3|23.5|25.35|23.55|25.3|23.5|0
1643887430000|2022-02-03 11:23:50|25.32|23.52|25.35|23.55|25.35|23.55|25.32|23.52|0
1643887440000|2022-02-03 11:24:00|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1643887450000|2022-02-03 11:24:10|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1643887460000|2022-02-03 11:24:20|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1643887470000|2022-02-03 11:24:30|25.42|23.62|25.46|23.66|25.46|23.66|25.42|23.62|0
1643887480000|2022-02-03 11:24:40|25.39|23.59|25.3|23.5|25.39|23.59|25.3|23.5|0
1643887490000|2022-02-03 11:24:50|25.25|23.45|25.21|23.41|25.25|23.45|25.21|23.41|0
1643887500000|2022-02-03 11:25:00|25.23|23.43|25.16|23.36|25.23|23.43|25.11|23.31|0
1643887510000|2022-02-03 11:25:10|25.11|23.31|25.07|23.27|25.11|23.31|25.04|23.24|0
1643887520000|2022-02-03 11:25:20|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1643887540000|2022-02-03 11:25:40|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1643887550000|2022-02-03 11:25:50|25.11|23.31|25.07|23.27|25.11|23.31|25.07|23.27|0
1643887560000|2022-02-03 11:26:00|25.11|23.31|25.21|23.41|25.21|23.41|25.11|23.31|0
1643887570000|2022-02-03 11:26:10|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1643887580000|2022-02-03 11:26:20|25.21|23.41|25.25|23.45|25.25|23.45|25.21|23.41|0
1643887590000|2022-02-03 11:26:30|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1643887600000|2022-02-03 11:26:40|25.44|23.64|25.53|23.73|25.58|23.78|25.44|23.64|0
1643887610000|2022-02-03 11:26:50|25.49|23.69|25.58|23.78|25.58|23.78|25.49|23.69|0
1643887620000|2022-02-03 11:27:00|25.53|23.73|25.39|23.59|25.53|23.73|25.39|23.59|0
1643887630000|2022-02-03 11:27:10|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1643887640000|2022-02-03 11:27:20|25.42|23.62|25.35|23.55|25.44|23.64|25.35|23.55|0
1643887650000|2022-02-03 11:27:30|25.39|23.59|25.44|23.64|25.44|23.64|25.39|23.59|0
1643887660000|2022-02-03 11:27:40|25.39|23.59|25.35|23.55|25.39|23.59|25.35|23.55|0
1643887670000|2022-02-03 11:27:50|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1643887680000|2022-02-03 11:28:00|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1643887690000|2022-02-03 11:28:10|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1643887710000|2022-02-03 11:28:30|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1643887720000|2022-02-03 11:28:40|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1643887740000|2022-02-03 11:29:00|25.44|23.64|25.46|23.66|25.46|23.66|25.44|23.64|0
1643887750000|2022-02-03 11:29:10|25.44|23.64|25.39|23.59|25.44|23.64|25.39|23.59|0
1643887760000|2022-02-03 11:29:20|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1643887780000|2022-02-03 11:29:40|25.41|23.61|25.39|23.59|25.41|23.61|25.39|23.59|0
1643887790000|2022-02-03 11:29:50|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1643887800000|2022-02-03 11:30:00|25.46|23.66|25.44|23.64|25.49|23.69|25.44|23.64|0
1643887810000|2022-02-03 11:30:10|25.49|23.69|25.49|23.69|25.53|23.73|25.49|23.69|0
1643887820000|2022-02-03 11:30:20|25.46|23.66|25.44|23.64|25.49|23.69|25.44|23.64|0
1643887840000|2022-02-03 11:30:40|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1643887850000|2022-02-03 11:30:50|25.34|23.54|25.11|23.31|25.34|23.54|25.11|23.31|0
1643887860000|2022-02-03 11:31:00|25.16|23.36|25.11|23.31|25.16|23.36|25.11|23.31|0
1643887870000|2022-02-03 11:31:10|25.16|23.36|25.34|23.54|25.34|23.54|25.16|23.36|0
1643887880000|2022-02-03 11:31:20|25.37|23.57|25.3|23.5|25.37|23.57|25.3|23.5|0
1643887890000|2022-02-03 11:31:30|25.32|23.52|25.32|23.52|25.32|23.52|25.32|23.52|0
1643887900000|2022-02-03 11:31:40|25.34|23.54|25.3|23.5|25.34|23.54|25.3|23.5|0
1643887910000|2022-02-03 11:31:50|25.34|23.54|25.34|23.54|25.34|23.54|25.34|23.54|0
1643887920000|2022-02-03 11:32:00|25.3|23.5|25.3|23.5|25.3|23.5|25.3|23.5|0
1643887930000|2022-02-03 11:32:10|25.34|23.54|25.3|23.5|25.34|23.54|25.3|23.5|0
1643887940000|2022-02-03 11:32:20|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1643887950000|2022-02-03 11:32:30|25.3|23.5|25.3|23.5|25.3|23.5|25.3|23.5|0
1643887960000|2022-02-03 11:32:40|25.25|23.45|25.3|23.5|25.3|23.5|25.25|23.45|0
1643887990000|2022-02-03 11:33:10|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1643888000000|2022-02-03 11:33:20|25.2|23.4|25.16|23.36|25.2|23.4|25.16|23.36|0
1643888010000|2022-02-03 11:33:30|25.2|23.4|25.3|23.5|25.3|23.5|25.16|23.36|0
1643888020000|2022-02-03 11:33:40|25.34|23.54|25.34|23.54|25.34|23.54|25.3|23.5|0
1643888030000|2022-02-03 11:33:50|25.3|23.5|25.25|23.45|25.3|23.5|25.25|23.45|0
1643888040000|2022-02-03 11:34:00|25.2|23.4|25.2|23.4|25.2|23.4|25.2|23.4|0
1643888060000|2022-02-03 11:34:20|25.11|23.31|25.2|23.4|25.2|23.4|25.11|23.31|0
1643888070000|2022-02-03 11:34:30|25.11|23.31|25.06|23.26|25.11|23.31|25.06|23.26|0
1643888080000|2022-02-03 11:34:40|25.02|23.22|25.06|23.26|25.11|23.31|25.02|23.22|0
1643888090000|2022-02-03 11:34:50|25.11|23.31|25.15|23.35|25.15|23.35|25.11|23.31|0
1643888100000|2022-02-03 11:35:00|25.11|23.31|25.11|23.31|25.11|23.31|25.11|23.31|0
1643888110000|2022-02-03 11:35:10|25.13|23.33|25.11|23.31|25.15|23.35|25.11|23.31|0
1643888120000|2022-02-03 11:35:20|25.06|23.26|25.06|23.26|25.06|23.26|25.06|23.26|0
1643888130000|2022-02-03 11:35:30|25.2|23.4|25.25|23.45|25.29|23.49|25.2|23.4|0
1643888140000|2022-02-03 11:35:40|25.2|23.4|25.29|23.49|25.29|23.49|25.2|23.4|0
1643888150000|2022-02-03 11:35:50|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1643888160000|2022-02-03 11:36:00|25.29|23.49|25.39|23.59|25.39|23.59|25.29|23.49|0
1643888180000|2022-02-03 11:36:20|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1643888190000|2022-02-03 11:36:30|25.39|23.59|25.34|23.54|25.39|23.59|25.34|23.54|0
1643888200000|2022-02-03 11:36:40|25.39|23.59|25.39|23.59|25.44|23.64|25.39|23.59|0
1643888210000|2022-02-03 11:36:50|25.44|23.64|25.39|23.59|25.44|23.64|25.39|23.59|0
1643888220000|2022-02-03 11:37:00|25.34|23.54|25.39|23.59|25.43|23.63|25.34|23.54|0
1643888230000|2022-02-03 11:37:10|25.34|23.54|25.39|23.59|25.39|23.59|25.34|23.54|0
1643888240000|2022-02-03 11:37:20|25.34|23.54|25.29|23.49|25.34|23.54|25.29|23.49|0
1643888260000|2022-02-03 11:37:40|25.27|23.47|25.27|23.47|25.27|23.47|25.27|23.47|0
1643888270000|2022-02-03 11:37:50|25.29|23.49|25.32|23.52|25.32|23.52|25.29|23.49|0
1643888280000|2022-02-03 11:38:00|25.34|23.54|25.32|23.52|25.34|23.54|25.32|23.52|0
1643888290000|2022-02-03 11:38:10|25.34|23.54|25.39|23.59|25.39|23.59|25.34|23.54|0
1643888300000|2022-02-03 11:38:20|25.34|23.54|25.29|23.49|25.34|23.54|25.29|23.49|0
1643888310000|2022-02-03 11:38:30|25.34|23.54|25.32|23.52|25.34|23.54|25.32|23.52|0
1643888320000|2022-02-03 11:38:40|25.34|23.54|25.34|23.54|25.34|23.54|25.32|23.52|0
1643888330000|2022-02-03 11:38:50|25.32|23.52|25.34|23.54|25.34|23.54|25.29|23.49|0
1643888340000|2022-02-03 11:39:00|25.29|23.49|25.27|23.47|25.29|23.49|25.27|23.47|0
1643888350000|2022-02-03 11:39:10|25.34|23.54|25.34|23.54|25.34|23.54|25.34|23.54|0
1643888360000|2022-02-03 11:39:20|25.29|23.49|25.34|23.54|25.34|23.54|25.29|23.49|0
1643888370000|2022-02-03 11:39:30|25.29|23.49|25.29|23.49|25.29|23.49|25.29|23.49|0
1643888380000|2022-02-03 11:39:40|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1643888390000|2022-02-03 11:39:50|25.2|23.4|25.2|23.4|25.2|23.4|25.2|23.4|0
1643888400000|2022-02-03 11:40:00|25.22|23.42|25.29|23.49|25.29|23.49|25.2|23.4|0
1643888410000|2022-02-03 11:40:10|25.25|23.45|25.29|23.49|25.29|23.49|25.25|23.45|0
1643888420000|2022-02-03 11:40:20|25.34|23.54|25.29|23.49|25.34|23.54|25.29|23.49|0
1643888440000|2022-02-03 11:40:40|25.34|23.54|25.34|23.54|25.34|23.54|25.29|23.49|0
1643888450000|2022-02-03 11:40:50|25.29|23.49|25.29|23.49|25.34|23.54|25.29|23.49|0
1643888460000|2022-02-03 11:41:00|25.34|23.54|25.29|23.49|25.34|23.54|25.25|23.45|0
1643888470000|2022-02-03 11:41:10|25.25|23.45|25.29|23.49|25.29|23.49|25.24|23.44|0
1643888480000|2022-02-03 11:41:20|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1643888490000|2022-02-03 11:41:30|25.29|23.49|25.29|23.49|25.29|23.49|25.29|23.49|0
1643888510000|2022-02-03 11:41:50|25.24|23.44|25.27|23.47|25.27|23.47|25.24|23.44|0
1643888520000|2022-02-03 11:42:00|25.24|23.44|25.24|23.44|25.29|23.49|25.24|23.44|0
1643888530000|2022-02-03 11:42:10|25.29|23.49|25.29|23.49|25.29|23.49|25.29|23.49|0
1643888540000|2022-02-03 11:42:20|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1643888580000|2022-02-03 11:43:00|25.29|23.49|25.53|23.73|25.53|23.73|25.29|23.49|0
1643888590000|2022-02-03 11:43:10|25.57|23.77|25.67|23.87|25.67|23.87|25.57|23.77|0
1643888600000|2022-02-03 11:43:20|25.62|23.82|25.64|23.84|25.64|23.84|25.57|23.77|0
1643888610000|2022-02-03 11:43:30|25.62|23.82|25.62|23.82|25.62|23.82|25.62|23.82|0
1643888620000|2022-02-03 11:43:40|25.6|23.8|25.57|23.77|25.62|23.82|25.57|23.77|0
1643888630000|2022-02-03 11:43:50|25.6|23.8|25.67|23.87|25.67|23.87|25.57|23.77|0
1643888660000|2022-02-03 11:44:20|25.71|23.91|25.71|23.91|25.74|23.94|25.71|23.91|0
1643888670000|2022-02-03 11:44:30|25.69|23.89|25.74|23.94|25.74|23.94|25.69|23.89|0
1643888680000|2022-02-03 11:44:40|25.81|24.01|25.76|23.96|25.81|24.01|25.76|23.96|0
1643888700000|2022-02-03 11:45:00|25.81|24.01|25.76|23.96|25.81|24.01|25.76|23.96|0
1643888710000|2022-02-03 11:45:10|25.81|24.01|25.86|24.06|25.86|24.06|25.78|23.98|0
1643888720000|2022-02-03 11:45:20|25.9|24.1|25.88|24.08|25.9|24.1|25.88|24.08|0
1643888730000|2022-02-03 11:45:30|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1643888740000|2022-02-03 11:45:40|25.95|24.15|25.86|24.06|25.95|24.15|25.86|24.06|0
1643888750000|2022-02-03 11:45:50|25.81|24.01|25.71|23.91|25.81|24.01|25.71|23.91|0
1643888760000|2022-02-03 11:46:00|25.76|23.96|25.71|23.91|25.76|23.96|25.71|23.91|0
1643888770000|2022-02-03 11:46:10|25.76|23.96|25.81|24.01|25.81|24.01|25.76|23.96|0
1643888780000|2022-02-03 11:46:20|25.71|23.91|25.76|23.96|25.76|23.96|25.71|23.91|0
1643888790000|2022-02-03 11:46:30|25.71|23.91|25.71|23.91|25.71|23.91|25.71|23.91|0
1643888800000|2022-02-03 11:46:40|25.69|23.89|25.69|23.89|25.69|23.89|25.62|23.82|0
1643888810000|2022-02-03 11:46:50|25.67|23.87|25.62|23.82|25.67|23.87|25.62|23.82|0
1643888820000|2022-02-03 11:47:00|25.67|23.87|25.71|23.91|25.71|23.91|25.67|23.87|0
1643888830000|2022-02-03 11:47:10|25.76|23.96|25.76|23.96|25.76|23.96|25.76|23.96|0
1643888840000|2022-02-03 11:47:20|25.78|23.98|25.81|24.01|25.81|24.01|25.76|23.96|0
1643888850000|2022-02-03 11:47:30|25.76|23.96|25.76|23.96|25.76|23.96|25.71|23.91|0
1643888860000|2022-02-03 11:47:40|25.78|23.98|25.78|23.98|25.78|23.98|25.78|23.98|0
1643888870000|2022-02-03 11:47:50|25.76|23.96|25.81|24.01|25.81|24.01|25.76|23.96|0
1643888880000|2022-02-03 11:48:00|25.76|23.96|25.81|24.01|25.81|24.01|25.76|23.96|0
1643888890000|2022-02-03 11:48:10|25.76|23.96|25.81|24.01|25.81|24.01|25.76|23.96|0
1643888900000|2022-02-03 11:48:20|25.86|24.06|25.81|24.01|25.86|24.06|25.81|24.01|0
1643888910000|2022-02-03 11:48:30|25.86|24.06|25.86|24.06|25.86|24.06|25.86|24.06|0
1643888920000|2022-02-03 11:48:40|25.81|24.01|25.81|24.01|25.81|24.01|25.81|24.01|0
1643888930000|2022-02-03 11:48:50|25.78|23.98|25.81|24.01|25.81|24.01|25.78|23.98|0
1643888940000|2022-02-03 11:49:00|25.85|24.05|25.85|24.05|25.85|24.05|25.85|24.05|0
1643888950000|2022-02-03 11:49:10|25.9|24.1|25.95|24.15|25.95|24.15|25.9|24.1|0
1643888960000|2022-02-03 11:49:20|26|24.2|26|24.2|26.05|24.25|26|24.2|0
1643888970000|2022-02-03 11:49:30|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1643888980000|2022-02-03 11:49:40|25.95|24.15|26.02|24.22|26.02|24.22|25.95|24.15|0
1643888990000|2022-02-03 11:49:50|26|24.2|26|24.2|26|24.2|26|24.2|0
1643889000000|2022-02-03 11:50:00|25.97|24.17|25.9|24.1|25.97|24.17|25.9|24.1|0
1643889010000|2022-02-03 11:50:10|25.95|24.15|25.95|24.15|25.95|24.15|25.95|24.15|0
1643889020000|2022-02-03 11:50:20|25.92|24.12|25.92|24.12|25.92|24.12|25.92|24.12|0
1643889030000|2022-02-03 11:50:30|25.95|24.15|25.9|24.1|25.95|24.15|25.9|24.1|0
1643889040000|2022-02-03 11:50:40|25.95|24.15|25.9|24.1|25.95|24.15|25.9|24.1|0
1643889050000|2022-02-03 11:50:50|25.92|24.12|26|24.2|26|24.2|25.92|24.12|0
1643889060000|2022-02-03 11:51:00|26.02|24.22|26.05|24.25|26.05|24.25|26.02|24.22|0
1643889070000|2022-02-03 11:51:10|26.04|24.24|26.14|24.34|26.14|24.34|26.04|24.24|0
1643889080000|2022-02-03 11:51:20|26.19|24.39|26.19|24.39|26.19|24.39|26.16|24.36|0
1643889090000|2022-02-03 11:51:30|26.14|24.34|26.09|24.29|26.14|24.34|26.09|24.29|0
1643889100000|2022-02-03 11:51:40|26.07|24.27|26.07|24.27|26.07|24.27|26.07|24.27|0
1643889110000|2022-02-03 11:51:50|26.04|24.24|26.02|24.22|26.04|24.24|26.02|24.22|0
1643889120000|2022-02-03 11:52:00|26.04|24.24|26.04|24.24|26.04|24.24|26.04|24.24|0
1643889130000|2022-02-03 11:52:10|26.09|24.29|26.04|24.24|26.09|24.29|26.04|24.24|0
1643889140000|2022-02-03 11:52:20|26.07|24.27|26.09|24.29|26.09|24.29|26.04|24.24|0
1643889150000|2022-02-03 11:52:30|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1643889160000|2022-02-03 11:52:40|26.16|24.36|26.28|24.48|26.28|24.48|26.16|24.36|0
1643889170000|2022-02-03 11:52:50|26.19|24.39|26.24|24.44|26.24|24.44|26.19|24.39|0
1643889180000|2022-02-03 11:53:00|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1643889190000|2022-02-03 11:53:10|26.28|24.48|26.26|24.46|26.28|24.48|26.26|24.46|0
1643889200000|2022-02-03 11:53:20|26.19|24.39|26.26|24.46|26.26|24.46|26.19|24.39|0
1643889210000|2022-02-03 11:53:30|26.24|24.44|26.28|24.48|26.28|24.48|26.24|24.44|0
1643889220000|2022-02-03 11:53:40|26.33|24.53|26.28|24.48|26.33|24.53|26.28|24.48|0
1643889230000|2022-02-03 11:53:50|26.26|24.46|26.26|24.46|26.26|24.46|26.26|24.46|0
1643889240000|2022-02-03 11:54:00|26.24|24.44|26.28|24.48|26.28|24.48|26.24|24.44|0
1643889250000|2022-02-03 11:54:10|26.26|24.46|26.24|24.44|26.28|24.48|26.24|24.44|0
1643889260000|2022-02-03 11:54:20|26.21|24.41|26.19|24.39|26.21|24.41|26.19|24.39|0
1643889270000|2022-02-03 11:54:30|26.26|24.46|26.28|24.48|26.28|24.48|26.26|24.46|0
1643889280000|2022-02-03 11:54:40|26.26|24.46|26.26|24.46|26.28|24.48|26.24|24.44|0
1643889290000|2022-02-03 11:54:50|26.28|24.48|26.24|24.44|26.28|24.48|26.24|24.44|0
1643889300000|2022-02-03 11:55:00|26.21|24.41|26.24|24.44|26.26|24.46|26.21|24.41|0
1643889310000|2022-02-03 11:55:10|26.19|24.39|26.19|24.39|26.24|24.44|26.19|24.39|0
1643889320000|2022-02-03 11:55:20|26.24|24.44|26.21|24.41|26.24|24.44|26.21|24.41|0
1643889330000|2022-02-03 11:55:30|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1643889340000|2022-02-03 11:55:40|26.23|24.43|26.26|24.46|26.28|24.48|26.23|24.43|0
1643889350000|2022-02-03 11:55:50|26.28|24.48|26.28|24.48|26.28|24.48|26.26|24.46|0
1643889360000|2022-02-03 11:56:00|26.48|24.68|26.48|24.68|26.48|24.68|26.43|24.63|0
1643889370000|2022-02-03 11:56:10|26.5|24.7|26.5|24.7|26.53|24.73|26.48|24.68|0
1643889380000|2022-02-03 11:56:20|26.53|24.73|26.48|24.68|26.53|24.73|26.48|24.68|0
1643889390000|2022-02-03 11:56:30|26.5|24.7|26.48|24.68|26.5|24.7|26.45|24.65|0
1643889400000|2022-02-03 11:56:40|26.5|24.7|26.53|24.73|26.53|24.73|26.5|24.7|0
1643889410000|2022-02-03 11:56:50|26.5|24.7|26.52|24.72|26.52|24.72|26.5|24.7|0
1643889420000|2022-02-03 11:57:00|26.55|24.75|26.5|24.7|26.55|24.75|26.48|24.68|0
1643889430000|2022-02-03 11:57:10|26.48|24.68|26.43|24.63|26.48|24.68|26.43|24.63|0
1643889440000|2022-02-03 11:57:20|26.38|24.58|26.38|24.58|26.4|24.6|26.38|24.58|0
1643889450000|2022-02-03 11:57:30|26.4|24.6|26.48|24.68|26.48|24.68|26.4|24.6|0
1643889460000|2022-02-03 11:57:40|26.45|24.65|26.33|24.53|26.45|24.65|26.33|24.53|0
1643889470000|2022-02-03 11:57:50|26.38|24.58|26.38|24.58|26.38|24.58|26.38|24.58|0
1643889480000|2022-02-03 11:58:00|26.33|24.53|26.48|24.68|26.48|24.68|26.33|24.53|0
1643889490000|2022-02-03 11:58:10|26.5|24.7|26.48|24.68|26.5|24.7|26.43|24.63|0
1643889500000|2022-02-03 11:58:20|26.57|24.77|26.52|24.72|26.57|24.77|26.52|24.72|0
1643889510000|2022-02-03 11:58:30|26.57|24.77|26.57|24.77|26.57|24.77|26.57|24.77|0
1643889520000|2022-02-03 11:58:40|26.72|24.92|26.72|24.92|26.72|24.92|26.72|24.92|0
1643889540000|2022-02-03 11:59:00|26.67|24.87|26.67|24.87|26.72|24.92|26.67|24.87|0
1643889550000|2022-02-03 11:59:10|26.62|24.82|26.48|24.68|26.62|24.82|26.48|24.68|0
1643889560000|2022-02-03 11:59:20|26.55|24.75|26.57|24.77|26.57|24.77|26.55|24.75|0
1643889570000|2022-02-03 11:59:30|26.62|24.82|26.62|24.82|26.62|24.82|26.62|24.82|0
1643889580000|2022-02-03 11:59:40|26.67|24.87|26.62|24.82|26.67|24.87|26.6|24.8|0
1643889590000|2022-02-03 11:59:50|26.67|24.87|26.67|24.87|26.67|24.87|26.67|24.87|0
1643889600000|2022-02-03 12:00:00|26.57|24.77|26.38|24.58|26.57|24.77|26.38|24.58|0
1643889610000|2022-02-03 12:00:10|26.23|24.43|26.47|24.67|26.47|24.67|26.23|24.43|0
1643889620000|2022-02-03 12:00:20|26.43|24.63|26.47|24.67|26.47|24.67|26.43|24.63|0
1643889630000|2022-02-03 12:00:30|26.62|24.82|26.57|24.77|26.77|24.97|26.57|24.77|0
1643889640000|2022-02-03 12:00:40|26.52|24.72|26.33|24.53|26.52|24.72|26.33|24.53|0
1643889650000|2022-02-03 12:00:50|26.28|24.48|26.28|24.48|26.28|24.48|26.23|24.43|0
1643889660000|2022-02-03 12:01:00|26.26|24.46|26.23|24.43|26.26|24.46|26.18|24.38|0
1643889670000|2022-02-03 12:01:10|26.38|24.58|26.18|24.38|26.38|24.58|26.18|24.38|0
1643889680000|2022-02-03 12:01:20|26.14|24.34|26.23|24.43|26.23|24.43|26.14|24.34|0
1643889690000|2022-02-03 12:01:30|26.28|24.48|26.18|24.38|26.28|24.48|26.18|24.38|0
1643889700000|2022-02-03 12:01:40|26.09|24.29|26.04|24.24|26.09|24.29|26.04|24.24|0
1643889710000|2022-02-03 12:01:50|26.01|24.21|25.99|24.19|26.01|24.21|25.99|24.19|0
1643889720000|2022-02-03 12:02:00|25.82|24.02|25.71|23.91|25.82|24.02|25.71|23.91|0
1643889730000|2022-02-03 12:02:10|25.8|24|25.75|23.95|25.8|24|25.71|23.91|0
1643889740000|2022-02-03 12:02:20|25.8|24|25.8|24|25.82|24.02|25.8|24|0
1643889750000|2022-02-03 12:02:30|25.78|23.98|25.75|23.95|25.78|23.98|25.75|23.95|0
1643889760000|2022-02-03 12:02:40|25.82|24.02|25.92|24.12|25.92|24.12|25.82|24.02|0
1643889770000|2022-02-03 12:02:50|25.85|24.05|25.94|24.14|25.94|24.14|25.85|24.05|0
1643889780000|2022-02-03 12:03:00|25.9|24.1|25.8|24|25.9|24.1|25.75|23.95|0
1643889790000|2022-02-03 12:03:10|25.85|24.05|26.09|24.29|26.09|24.29|25.85|24.05|0
1643889800000|2022-02-03 12:03:20|26.13|24.33|26.09|24.29|26.13|24.33|26.09|24.29|0
1643889810000|2022-02-03 12:03:30|26.11|24.31|26.04|24.24|26.11|24.31|26.04|24.24|0
1643889820000|2022-02-03 12:03:40|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1643889830000|2022-02-03 12:03:50|25.99|24.19|25.8|24|25.99|24.19|25.8|24|0
1643889840000|2022-02-03 12:04:00|25.85|24.05|25.85|24.05|25.85|24.05|25.85|24.05|0
1643889850000|2022-02-03 12:04:10|25.8|24|25.7|23.9|25.8|24|25.7|23.9|0
1643889860000|2022-02-03 12:04:20|25.66|23.86|25.7|23.9|25.7|23.9|25.66|23.86|0
1643889870000|2022-02-03 12:04:30|25.66|23.86|25.7|23.9|25.75|23.95|25.66|23.86|0
1643889880000|2022-02-03 12:04:40|25.68|23.88|25.7|23.9|25.73|23.93|25.68|23.88|0
1643889890000|2022-02-03 12:04:50|25.66|23.86|25.56|23.76|25.66|23.86|25.56|23.76|0
1643889900000|2022-02-03 12:05:00|25.54|23.74|25.51|23.71|25.54|23.74|25.47|23.67|0
1643889910000|2022-02-03 12:05:10|25.47|23.67|25.51|23.71|25.51|23.71|25.47|23.67|0
1643889920000|2022-02-03 12:05:20|25.47|23.67|25.47|23.67|25.51|23.71|25.47|23.67|0
1643889930000|2022-02-03 12:05:30|25.51|23.71|25.66|23.86|25.66|23.86|25.51|23.71|0
1643889940000|2022-02-03 12:05:40|25.75|23.95|25.85|24.05|25.85|24.05|25.7|23.9|0
1643889950000|2022-02-03 12:05:50|25.89|24.09|25.75|23.95|25.89|24.09|25.75|23.95|0
1643889960000|2022-02-03 12:06:00|25.7|23.9|25.61|23.81|25.75|23.95|25.61|23.81|0
1643889970000|2022-02-03 12:06:10|25.63|23.83|25.7|23.9|25.7|23.9|25.63|23.83|0
1643889980000|2022-02-03 12:06:20|25.73|23.93|25.8|24|25.8|24|25.73|23.93|0
1643889990000|2022-02-03 12:06:30|25.85|24.05|25.66|23.86|25.85|24.05|25.66|23.86|0
1643890000000|2022-02-03 12:06:40|25.63|23.83|25.73|23.93|25.73|23.93|25.63|23.83|0
1643890010000|2022-02-03 12:06:50|25.77|23.97|25.8|24|25.8|24|25.75|23.95|0
1643890020000|2022-02-03 12:07:00|25.85|24.05|25.94|24.14|25.96|24.16|25.82|24.02|0
1643890030000|2022-02-03 12:07:10|25.89|24.09|25.99|24.19|25.99|24.19|25.87|24.07|0
1643890040000|2022-02-03 12:07:20|26.04|24.24|25.99|24.19|26.04|24.24|25.94|24.14|0
1643890050000|2022-02-03 12:07:30|25.96|24.16|25.87|24.07|25.99|24.19|25.87|24.07|0
1643890060000|2022-02-03 12:07:40|25.89|24.09|26.04|24.24|26.04|24.24|25.89|24.09|0
1643890070000|2022-02-03 12:07:50|25.99|24.19|25.99|24.19|26.04|24.24|25.99|24.19|0
1643890080000|2022-02-03 12:08:00|25.94|24.14|25.84|24.04|26.04|24.24|25.84|24.04|0
1643890090000|2022-02-03 12:08:10|25.8|24|25.84|24.04|25.87|24.07|25.8|24|0
1643890100000|2022-02-03 12:08:20|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1643890110000|2022-02-03 12:08:30|25.94|24.14|25.99|24.19|25.99|24.19|25.94|24.14|0
1643890120000|2022-02-03 12:08:40|25.94|24.14|25.84|24.04|25.94|24.14|25.84|24.04|0
1643890130000|2022-02-03 12:08:50|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1643890140000|2022-02-03 12:09:00|25.84|24.04|25.84|24.04|25.84|24.04|25.82|24.02|0
1643890150000|2022-02-03 12:09:10|25.75|23.95|25.84|24.04|25.84|24.04|25.75|23.95|0
1643890160000|2022-02-03 12:09:20|25.8|24|25.75|23.95|25.8|24|25.75|23.95|0
1643890170000|2022-02-03 12:09:30|25.82|24.02|25.84|24.04|25.84|24.04|25.82|24.02|0
1643890190000|2022-02-03 12:09:50|25.99|24.19|26.03|24.23|26.08|24.28|25.99|24.19|0
1643890200000|2022-02-03 12:10:00|25.99|24.19|26.03|24.23|26.03|24.23|25.96|24.16|0
1643890210000|2022-02-03 12:10:10|26.06|24.26|26.08|24.28|26.13|24.33|26.06|24.26|0
1643890220000|2022-02-03 12:10:20|26.13|24.33|26.18|24.38|26.18|24.38|26.13|24.33|0
1643890230000|2022-02-03 12:10:30|26.13|24.33|26.18|24.38|26.18|24.38|26.13|24.33|0
1643890240000|2022-02-03 12:10:40|26.28|24.48|26.25|24.45|26.28|24.48|26.25|24.45|0
1643890250000|2022-02-03 12:10:50|26.32|24.52|26.3|24.5|26.32|24.52|26.28|24.48|0
1643890260000|2022-02-03 12:11:00|26.28|24.48|26.37|24.57|26.42|24.62|26.28|24.48|0
1643890270000|2022-02-03 12:11:10|26.32|24.52|26.35|24.55|26.37|24.57|26.32|24.52|0
1643890280000|2022-02-03 12:11:20|26.37|24.57|26.37|24.57|26.39|24.59|26.37|24.57|0
1643890290000|2022-02-03 12:11:30|26.42|24.62|26.54|24.74|26.54|24.74|26.42|24.62|0
1643890300000|2022-02-03 12:11:40|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1643890310000|2022-02-03 12:11:50|26.59|24.79|26.57|24.77|26.59|24.79|26.57|24.77|0
1643890320000|2022-02-03 12:12:00|26.61|24.81|26.57|24.77|26.61|24.81|26.57|24.77|0
1643890330000|2022-02-03 12:12:10|26.59|24.79|26.57|24.77|26.59|24.79|26.57|24.77|0
1643890340000|2022-02-03 12:12:20|26.61|24.81|26.57|24.77|26.61|24.81|26.57|24.77|0
1643890350000|2022-02-03 12:12:30|26.61|24.81|26.57|24.77|26.61|24.81|26.57|24.77|0
1643890360000|2022-02-03 12:12:40|26.52|24.72|26.32|24.52|26.52|24.72|26.32|24.52|0
1643890370000|2022-02-03 12:12:50|26.35|24.55|26.37|24.57|26.37|24.57|26.35|24.55|0
1643890380000|2022-02-03 12:13:00|26.27|24.47|26.23|24.43|26.27|24.47|26.23|24.43|0
1643890390000|2022-02-03 12:13:10|26.2|24.4|26.23|24.43|26.23|24.43|26.2|24.4|0
1643890400000|2022-02-03 12:13:20|26.27|24.47|26.39|24.59|26.42|24.62|26.27|24.47|0
1643890410000|2022-02-03 12:13:30|26.37|24.57|26.37|24.57|26.37|24.57|26.32|24.52|0
1643890420000|2022-02-03 12:13:40|26.39|24.59|26.42|24.62|26.42|24.62|26.39|24.59|0
1643890430000|2022-02-03 12:13:50|26.37|24.57|26.37|24.57|26.37|24.57|26.37|24.57|0
1643890440000|2022-02-03 12:14:00|26.32|24.52|26.37|24.57|26.37|24.57|26.27|24.47|0
1643890450000|2022-02-03 12:14:10|26.32|24.52|26.37|24.57|26.37|24.57|26.32|24.52|0
1643890460000|2022-02-03 12:14:20|26.42|24.62|26.42|24.62|26.42|24.62|26.37|24.57|0
1643890470000|2022-02-03 12:14:30|26.37|24.57|26.47|24.67|26.52|24.72|26.37|24.57|0
1643890480000|2022-02-03 12:14:40|26.52|24.72|26.56|24.76|26.56|24.76|26.47|24.67|0
1643890490000|2022-02-03 12:14:50|26.54|24.74|26.56|24.76|26.61|24.81|26.54|24.74|0
1643890500000|2022-02-03 12:15:00|26.42|24.62|26.52|24.72|26.52|24.72|26.37|24.57|0
1643890510000|2022-02-03 12:15:10|26.47|24.67|26.49|24.69|26.49|24.69|26.47|24.67|0
1643890520000|2022-02-03 12:15:20|26.9|25.1|26.99|25.19|26.99|25.19|26.9|25.1|0
1643890530000|2022-02-03 12:15:30|27.04|25.24|27.04|25.24|27.04|25.24|26.99|25.19|0
1643890540000|2022-02-03 12:15:40|26.99|25.19|27.09|25.29|27.09|25.29|26.99|25.19|0
1643890550000|2022-02-03 12:15:50|27.14|25.34|27.09|25.29|27.14|25.34|27.09|25.29|0
1643890560000|2022-02-03 12:16:00|27.04|25.24|26.9|25.1|27.04|25.24|26.9|25.1|0
1643890570000|2022-02-03 12:16:10|26.92|25.12|26.94|25.14|26.94|25.14|26.92|25.12|0
1643890580000|2022-02-03 12:16:20|26.9|25.1|26.99|25.19|26.99|25.19|26.89|25.09|0
1643890590000|2022-02-03 12:16:30|26.94|25.14|26.99|25.19|26.99|25.19|26.94|25.14|0
1643890600000|2022-02-03 12:16:40|26.94|25.14|26.99|25.19|26.99|25.19|26.94|25.14|0
1643890610000|2022-02-03 12:16:50|27.04|25.24|27.14|25.34|27.14|25.34|27.04|25.24|0
1643890620000|2022-02-03 12:17:00|27.04|25.24|26.99|25.19|27.04|25.24|26.99|25.19|0
1643890630000|2022-02-03 12:17:10|26.85|25.05|26.85|25.05|26.85|25.05|26.85|25.05|0
1643890640000|2022-02-03 12:17:20|26.94|25.14|26.85|25.05|26.94|25.14|26.85|25.05|0
1643890650000|2022-02-03 12:17:30|26.8|25|26.85|25.05|26.85|25.05|26.8|25|0
1643890660000|2022-02-03 12:17:40|26.89|25.09|26.89|25.09|26.94|25.14|26.89|25.09|0
1643890670000|2022-02-03 12:17:50|26.94|25.14|26.94|25.14|26.94|25.14|26.89|25.09|0
1643890680000|2022-02-03 12:18:00|26.89|25.09|26.89|25.09|26.94|25.14|26.89|25.09|0
1643890690000|2022-02-03 12:18:10|26.94|25.14|26.94|25.14|26.94|25.14|26.94|25.14|0
1643890700000|2022-02-03 12:18:20|26.99|25.19|27.11|25.31|27.14|25.34|26.99|25.19|0
1643890710000|2022-02-03 12:18:30|27.14|25.34|27.24|25.44|27.24|25.44|27.14|25.34|0
1643890720000|2022-02-03 12:18:40|27.19|25.39|27.44|25.64|27.44|25.64|27.19|25.39|0
1643890730000|2022-02-03 12:18:50|27.39|25.59|27.59|25.79|27.59|25.79|27.39|25.59|0
1643890740000|2022-02-03 12:19:00|27.54|25.74|27.44|25.64|27.54|25.74|27.44|25.64|0
1643890750000|2022-02-03 12:19:10|27.49|25.69|27.59|25.79|27.59|25.79|27.49|25.69|0
1643890760000|2022-02-03 12:19:20|27.54|25.74|27.49|25.69|27.54|25.74|27.49|25.69|0
1643890770000|2022-02-03 12:19:30|27.54|25.74|27.69|25.89|27.69|25.89|27.54|25.74|0
1643890780000|2022-02-03 12:19:40|27.74|25.94|27.74|25.94|27.74|25.94|27.74|25.94|0
1643890790000|2022-02-03 12:19:50|27.64|25.84|27.69|25.89|27.69|25.89|27.54|25.74|0
1643890800000|2022-02-03 12:20:00|27.66|25.86|27.54|25.74|27.66|25.86|27.54|25.74|0
1643890810000|2022-02-03 12:20:10|27.44|25.64|27.54|25.74|27.54|25.74|27.44|25.64|0
1643890820000|2022-02-03 12:20:20|27.56|25.76|27.56|25.76|27.56|25.76|27.54|25.74|0
1643890830000|2022-02-03 12:20:30|27.54|25.74|27.49|25.69|27.54|25.74|27.49|25.69|0
1643890840000|2022-02-03 12:20:40|27.51|25.71|27.54|25.74|27.54|25.74|27.49|25.69|0
1643890850000|2022-02-03 12:20:50|27.56|25.76|27.66|25.86|27.66|25.86|27.56|25.76|0
1643890860000|2022-02-03 12:21:00|27.64|25.84|27.59|25.79|27.64|25.84|27.54|25.74|0
1643890870000|2022-02-03 12:21:10|27.58|25.78|27.58|25.78|27.61|25.81|27.58|25.78|0
1643890880000|2022-02-03 12:21:20|27.63|25.83|27.53|25.73|27.63|25.83|27.53|25.73|0
1643890890000|2022-02-03 12:21:30|27.56|25.76|27.51|25.71|27.56|25.76|27.48|25.68|0
1643890900000|2022-02-03 12:21:40|27.48|25.68|27.51|25.71|27.53|25.73|27.48|25.68|0
1643890910000|2022-02-03 12:21:50|27.53|25.73|27.58|25.78|27.58|25.78|27.53|25.73|0
1643890920000|2022-02-03 12:22:00|27.63|25.83|27.51|25.71|27.63|25.83|27.51|25.71|0
1643890930000|2022-02-03 12:22:10|27.53|25.73|27.73|25.93|27.73|25.93|27.53|25.73|0
1643890940000|2022-02-03 12:22:20|27.68|25.88|27.63|25.83|27.68|25.88|27.63|25.83|0
1643890950000|2022-02-03 12:22:30|27.61|25.81|27.61|25.81|27.61|25.81|27.61|25.81|0
1643890960000|2022-02-03 12:22:40|27.63|25.83|27.68|25.88|27.68|25.88|27.63|25.83|0
1643890970000|2022-02-03 12:22:50|27.61|25.81|27.63|25.83|27.63|25.83|27.61|25.81|0
1643890980000|2022-02-03 12:23:00|27.61|25.81|27.48|25.68|27.61|25.81|27.48|25.68|0
1643890990000|2022-02-03 12:23:10|27.53|25.73|27.53|25.73|27.56|25.76|27.48|25.68|0
1643891000000|2022-02-03 12:23:20|27.48|25.68|27.48|25.68|27.48|25.68|27.48|25.68|0
1643891010000|2022-02-03 12:23:30|27.43|25.63|27.43|25.63|27.48|25.68|27.43|25.63|0
1643891020000|2022-02-03 12:23:40|27.48|25.68|27.46|25.66|27.48|25.68|27.46|25.66|0
1643891030000|2022-02-03 12:23:50|27.43|25.63|27.43|25.63|27.48|25.68|27.43|25.63|0
1643891040000|2022-02-03 12:24:00|27.48|25.68|27.43|25.63|27.48|25.68|27.43|25.63|0
1643891050000|2022-02-03 12:24:10|27.46|25.66|27.53|25.73|27.53|25.73|27.43|25.63|0
1643891060000|2022-02-03 12:24:20|27.56|25.76|27.33|25.53|27.56|25.76|27.33|25.53|0
1643891070000|2022-02-03 12:24:30|27.31|25.51|27.33|25.53|27.33|25.53|27.28|25.48|0
1643891080000|2022-02-03 12:24:40|27.38|25.58|27.36|25.56|27.38|25.58|27.36|25.56|0
1643891090000|2022-02-03 12:24:50|27.33|25.53|27.33|25.53|27.33|25.53|27.33|25.53|0
1643891100000|2022-02-03 12:25:00|27.28|25.48|27.19|25.39|27.28|25.48|27.14|25.34|0
1643891110000|2022-02-03 12:25:10|27.26|25.46|27.19|25.39|27.26|25.46|27.19|25.39|0
1643891120000|2022-02-03 12:25:20|27.23|25.43|27.16|25.36|27.23|25.43|27.14|25.34|0
1643891130000|2022-02-03 12:25:30|27.19|25.39|27.04|25.24|27.19|25.39|27.04|25.24|0
1643891140000|2022-02-03 12:25:40|26.99|25.19|27.04|25.24|27.04|25.24|26.99|25.19|0
1643891150000|2022-02-03 12:25:50|26.99|25.19|26.99|25.19|26.99|25.19|26.99|25.19|0
1643891160000|2022-02-03 12:26:00|27.04|25.24|27.04|25.24|27.04|25.24|27.01|25.21|0
1643891170000|2022-02-03 12:26:10|26.99|25.19|26.99|25.19|27.01|25.21|26.99|25.19|0
1643891180000|2022-02-03 12:26:20|27.04|25.24|26.99|25.19|27.04|25.24|26.99|25.19|0
1643891200000|2022-02-03 12:26:40|27.04|25.24|27.14|25.34|27.14|25.34|27.04|25.24|0
1643891210000|2022-02-03 12:26:50|27.18|25.38|27.18|25.38|27.18|25.38|27.13|25.33|0
1643891220000|2022-02-03 12:27:00|27.13|25.33|27.09|25.29|27.18|25.38|27.09|25.29|0
1643891230000|2022-02-03 12:27:10|27.04|25.24|26.84|25.04|27.04|25.24|26.84|25.04|0
1643891240000|2022-02-03 12:27:20|26.89|25.09|26.89|25.09|26.89|25.09|26.84|25.04|0
1643891250000|2022-02-03 12:27:30|26.94|25.14|26.94|25.14|26.94|25.14|26.89|25.09|0
1643891260000|2022-02-03 12:27:40|27.04|25.24|27.09|25.29|27.09|25.29|27.04|25.24|0
1643891270000|2022-02-03 12:27:50|27.13|25.33|27.13|25.33|27.13|25.33|27.13|25.33|0
1643891280000|2022-02-03 12:28:00|27.18|25.38|27.23|25.43|27.23|25.43|27.18|25.38|0
1643891290000|2022-02-03 12:28:10|27.18|25.38|27.18|25.38|27.23|25.43|27.18|25.38|0
1643891300000|2022-02-03 12:28:20|27.13|25.33|27.18|25.38|27.18|25.38|27.13|25.33|0
1643891310000|2022-02-03 12:28:30|27.23|25.43|27.18|25.38|27.23|25.43|27.18|25.38|0
1643891320000|2022-02-03 12:28:40|27.23|25.43|27.23|25.43|27.23|25.43|27.18|25.38|0
1643891330000|2022-02-03 12:28:50|27.18|25.38|27.26|25.46|27.26|25.46|27.18|25.38|0
1643891340000|2022-02-03 12:29:00|27.23|25.43|27.33|25.53|27.33|25.53|27.23|25.43|0
1643891350000|2022-02-03 12:29:10|27.38|25.58|27.41|25.61|27.43|25.63|27.38|25.58|0
1643891360000|2022-02-03 12:29:20|27.38|25.58|27.31|25.51|27.41|25.61|27.31|25.51|0
1643891370000|2022-02-03 12:29:30|27.33|25.53|27.33|25.53|27.33|25.53|27.33|25.53|0
1643891380000|2022-02-03 12:29:40|27.38|25.58|27.48|25.68|27.48|25.68|27.38|25.58|0
1643891390000|2022-02-03 12:29:50|27.53|25.73|28.35|26.55|28.35|26.55|27.53|25.73|0
1643891400000|2022-02-03 12:30:00|28.38|26.58|28.2|26.4|28.38|26.58|28.2|26.4|0
1643891410000|2022-02-03 12:30:10|28.1|26.3|28|26.2|28.1|26.3|27.95|26.15|0
1643891420000|2022-02-03 12:30:20|27.95|26.15|28|26.2|28|26.2|27.95|26.15|0
1643891430000|2022-02-03 12:30:30|27.85|26.05|27.85|26.05|27.93|26.13|27.85|26.05|0
1643891440000|2022-02-03 12:30:40|27.8|26|27.8|26|27.8|26|27.75|25.95|0
1643891450000|2022-02-03 12:30:50|27.75|25.95|27.7|25.9|27.75|25.95|27.7|25.9|0
1643891460000|2022-02-03 12:31:00|27.75|25.95|27.75|25.95|27.8|26|27.75|25.95|0
1643891470000|2022-02-03 12:31:10|27.85|26.05|27.85|26.05|27.85|26.05|27.85|26.05|0
1643891480000|2022-02-03 12:31:20|27.9|26.1|27.9|26.1|27.9|26.1|27.85|26.05|0
1643891490000|2022-02-03 12:31:30|27.95|26.15|27.95|26.15|27.95|26.15|27.9|26.1|0
1643891500000|2022-02-03 12:31:40|27.9|26.1|27.85|26.05|27.9|26.1|27.85|26.05|0
1643891510000|2022-02-03 12:31:50|27.9|26.1|27.9|26.1|27.9|26.1|27.85|26.05|0
1643891520000|2022-02-03 12:32:00|27.8|26|27.77|25.97|27.8|26|27.77|25.97|0
1643891530000|2022-02-03 12:32:10|27.75|25.95|27.9|26.1|27.9|26.1|27.75|25.95|0
1643891540000|2022-02-03 12:32:20|27.95|26.15|27.85|26.05|27.95|26.15|27.85|26.05|0
1643891550000|2022-02-03 12:32:30|27.82|26.02|27.85|26.05|27.85|26.05|27.82|26.02|0
1643891560000|2022-02-03 12:32:40|27.8|26|27.82|26.02|27.82|26.02|27.8|26|0
1643891570000|2022-02-03 12:32:50|27.87|26.07|27.85|26.05|27.87|26.07|27.82|26.02|0
1643891580000|2022-02-03 12:33:00|27.82|26.02|27.75|25.95|27.82|26.02|27.75|25.95|0
1643891590000|2022-02-03 12:33:10|27.8|26|27.82|26.02|27.9|26.1|27.8|26|0
1643891600000|2022-02-03 12:33:20|27.85|26.05|27.82|26.02|27.85|26.05|27.82|26.02|0
1643891610000|2022-02-03 12:33:30|27.8|26|27.75|25.95|27.8|26|27.75|25.95|0
1643891620000|2022-02-03 12:33:40|27.72|25.92|27.75|25.95|27.75|25.95|27.7|25.9|0
1643891630000|2022-02-03 12:33:50|27.8|26|27.75|25.95|27.8|26|27.75|25.95|0
1643891640000|2022-02-03 12:34:00|27.9|26.1|28|26.2|28|26.2|27.9|26.1|0
1643891660000|2022-02-03 12:34:20|28.02|26.22|28.35|26.55|28.35|26.55|28|26.2|0
1643891670000|2022-02-03 12:34:30|28.3|26.5|28.27|26.47|28.3|26.5|28.22|26.42|0
1643891680000|2022-02-03 12:34:40|28.25|26.45|28|26.2|28.25|26.45|28|26.2|0
1643891690000|2022-02-03 12:34:50|28.05|26.25|28.2|26.4|28.2|26.4|28.05|26.25|0
1643891700000|2022-02-03 12:35:00|28.17|26.37|28.05|26.25|28.17|26.37|28.02|26.22|0
1643891710000|2022-02-03 12:35:10|28.1|26.3|28.2|26.4|28.2|26.4|28.1|26.3|0
1643891720000|2022-02-03 12:35:20|28.25|26.45|28.27|26.47|28.27|26.47|28.22|26.42|0
1643891730000|2022-02-03 12:35:30|28.35|26.55|28.35|26.55|28.35|26.55|28.25|26.45|0
1643891740000|2022-02-03 12:35:40|28.32|26.52|28.32|26.52|28.32|26.52|28.32|26.52|0
1643891750000|2022-02-03 12:35:50|28.3|26.5|28.1|26.3|28.3|26.5|28.1|26.3|0
1643891760000|2022-02-03 12:36:00|28.15|26.35|28.15|26.35|28.2|26.4|28.15|26.35|0
1643891770000|2022-02-03 12:36:10|28.2|26.4|28.2|26.4|28.2|26.4|28.2|26.4|0
1643891780000|2022-02-03 12:36:20|28.25|26.45|28.2|26.4|28.25|26.45|28.2|26.4|0
1643891790000|2022-02-03 12:36:30|28.15|26.35|28.1|26.3|28.15|26.35|28.1|26.3|0
1643891800000|2022-02-03 12:36:40|28.15|26.35|28.15|26.35|28.15|26.35|28.1|26.3|0
1643891810000|2022-02-03 12:36:50|28.2|26.4|28.3|26.5|28.3|26.5|28.2|26.4|0
1643891820000|2022-02-03 12:37:00|28.35|26.55|28.35|26.55|28.35|26.55|28.25|26.45|0
1643891830000|2022-02-03 12:37:10|28.3|26.5|28.35|26.55|28.35|26.55|28.3|26.5|0
1643891840000|2022-02-03 12:37:20|28.45|26.65|28.45|26.65|28.45|26.65|28.43|26.63|0
1643891850000|2022-02-03 12:37:30|28.48|26.68|28.6|26.8|28.6|26.8|28.48|26.68|0
1643891860000|2022-02-03 12:37:40|28.88|27.08|28.71|26.91|28.91|27.11|28.71|26.91|0
1643891870000|2022-02-03 12:37:50|28.65|26.85|28.81|27.01|28.81|27.01|28.65|26.85|0
1643891880000|2022-02-03 12:38:00|28.83|27.03|29.12|27.32|29.12|27.32|28.83|27.03|0
1643891890000|2022-02-03 12:38:10|29.07|27.27|29.07|27.27|29.07|27.27|28.99|27.19|0
1643891900000|2022-02-03 12:38:20|28.96|27.16|28.96|27.16|28.96|27.16|28.96|27.16|0
1643891910000|2022-02-03 12:38:30|29.01|27.21|29.09|27.29|29.09|27.29|29.01|27.21|0
1643891920000|2022-02-03 12:38:40|29.06|27.26|29.22|27.42|29.22|27.42|29.06|27.26|0
1643891930000|2022-02-03 12:38:50|29.24|27.44|29.32|27.52|29.38|27.58|29.24|27.44|0
1643891940000|2022-02-03 12:39:00|29.27|27.47|29.43|27.63|29.43|27.63|29.27|27.47|0
1643891950000|2022-02-03 12:39:10|29.53|27.73|29.58|27.78|29.58|27.78|29.53|27.73|0
1643891960000|2022-02-03 12:39:20|29.66|27.86|29.64|27.84|29.69|27.89|29.64|27.84|0
1643891970000|2022-02-03 12:39:30|29.66|27.86|29.71|27.91|29.71|27.91|29.66|27.86|0
1643891980000|2022-02-03 12:39:40|29.69|27.89|29.9|28.1|29.95|28.15|29.69|27.89|0
1643891990000|2022-02-03 12:39:50|29.85|28.05|29.85|28.05|29.9|28.1|29.85|28.05|0
1643892000000|2022-02-03 12:40:00|29.9|28.1|29.82|28.02|29.9|28.1|29.82|28.02|0
1643892010000|2022-02-03 12:40:10|29.77|27.97|29.79|27.99|29.82|28.02|29.77|27.97|0
1643892020000|2022-02-03 12:40:20|29.71|27.91|29.79|27.99|29.79|27.99|29.71|27.91|0
1643892030000|2022-02-03 12:40:30|29.82|28.02|29.95|28.15|29.95|28.15|29.79|27.99|0
1643892040000|2022-02-03 12:40:40|30.08|28.28|30|28.2|30.08|28.28|30|28.2|0
1643892050000|2022-02-03 12:40:50|29.95|28.15|29.95|28.15|29.98|28.18|29.95|28.15|0
1643892060000|2022-02-03 12:41:00|29.9|28.1|29.74|27.94|29.9|28.1|29.74|27.94|0
1643892070000|2022-02-03 12:41:10|29.69|27.89|29.69|27.89|29.74|27.94|29.69|27.89|0
1643892080000|2022-02-03 12:41:20|29.64|27.84|29.64|27.84|29.64|27.84|29.64|27.84|0
1643892090000|2022-02-03 12:41:30|29.58|27.78|29.64|27.84|29.64|27.84|29.58|27.78|0
1643892100000|2022-02-03 12:41:40|29.58|27.78|29.64|27.84|29.64|27.84|29.58|27.78|0
1643892110000|2022-02-03 12:41:50|29.69|27.89|29.58|27.78|29.69|27.89|29.58|27.78|0
1643892120000|2022-02-03 12:42:00|29.61|27.81|29.43|27.63|29.63|27.83|29.43|27.63|0
1643892130000|2022-02-03 12:42:10|29.48|27.68|29.48|27.68|29.48|27.68|29.43|27.63|0
1643892140000|2022-02-03 12:42:20|29.45|27.65|29.43|27.63|29.48|27.68|29.43|27.63|0
1643892150000|2022-02-03 12:42:30|29.45|27.65|29.48|27.68|29.48|27.68|29.45|27.65|0
1643892160000|2022-02-03 12:42:40|29.53|27.73|29.55|27.75|29.63|27.83|29.53|27.73|0
1643892170000|2022-02-03 12:42:50|29.53|27.73|29.5|27.7|29.53|27.73|29.48|27.68|0
1643892180000|2022-02-03 12:43:00|29.48|27.68|29.45|27.65|29.48|27.68|29.45|27.65|0
1643892190000|2022-02-03 12:43:10|29.48|27.68|29.4|27.6|29.48|27.68|29.4|27.6|0
1643892200000|2022-02-03 12:43:20|29.43|27.63|29.43|27.63|29.43|27.63|29.43|27.63|0
1643892210000|2022-02-03 12:43:30|29.45|27.65|29.48|27.68|29.48|27.68|29.43|27.63|0
1643892220000|2022-02-03 12:43:40|29.5|27.7|29.63|27.83|29.63|27.83|29.5|27.7|0
1643892230000|2022-02-03 12:43:50|29.66|27.86|29.71|27.91|29.74|27.94|29.66|27.86|0
1643892240000|2022-02-03 12:44:00|29.74|27.94|29.74|27.94|29.74|27.94|29.69|27.89|0
1643892250000|2022-02-03 12:44:10|29.71|27.91|29.69|27.89|29.71|27.91|29.69|27.89|0
1643892260000|2022-02-03 12:44:20|29.74|27.94|29.48|27.68|29.74|27.94|29.48|27.68|0
1643892270000|2022-02-03 12:44:30|29.5|27.7|29.48|27.68|29.5|27.7|29.48|27.68|0
1643892280000|2022-02-03 12:44:40|29.5|27.7|29.27|27.47|29.5|27.7|29.27|27.47|0
1643892290000|2022-02-03 12:44:50|29.16|27.36|29.22|27.42|29.22|27.42|29.16|27.36|0
1643892300000|2022-02-03 12:45:00|29.24|27.44|29.27|27.47|29.27|27.47|29.22|27.42|0
1643892310000|2022-02-03 12:45:10|29.32|27.52|29.34|27.54|29.34|27.54|29.32|27.52|0
1643892320000|2022-02-03 12:45:20|29.4|27.6|29.42|27.62|29.42|27.62|29.4|27.6|0
1643892330000|2022-02-03 12:45:30|29.48|27.68|29.53|27.73|29.53|27.73|29.48|27.68|0
1643892340000|2022-02-03 12:45:40|29.61|27.81|29.66|27.86|29.66|27.86|29.61|27.81|0
1643892350000|2022-02-03 12:45:50|29.53|27.73|29.53|27.73|29.53|27.73|29.48|27.68|0
1643892360000|2022-02-03 12:46:00|29.48|27.68|29.37|27.57|29.48|27.68|29.37|27.57|0
1643892370000|2022-02-03 12:46:10|29.45|27.65|29.27|27.47|29.45|27.65|29.27|27.47|0
1643892380000|2022-02-03 12:46:20|29.22|27.42|29.22|27.42|29.24|27.44|29.22|27.42|0
1643892390000|2022-02-03 12:46:30|29.19|27.39|29.32|27.52|29.32|27.52|29.19|27.39|0
1643892400000|2022-02-03 12:46:40|29.22|27.42|29.14|27.34|29.22|27.42|29.01|27.21|0
1643892410000|2022-02-03 12:46:50|29.16|27.36|29.29|27.49|29.29|27.49|29.16|27.36|0
1643892420000|2022-02-03 12:47:00|29.37|27.57|29.27|27.47|29.37|27.57|29.27|27.47|0
1643892430000|2022-02-03 12:47:10|29.32|27.52|29.37|27.57|29.37|27.57|29.32|27.52|0
1643892440000|2022-02-03 12:47:20|29.4|27.6|29.34|27.54|29.45|27.65|29.32|27.52|0
1643892450000|2022-02-03 12:47:30|29.45|27.65|29.47|27.67|29.47|27.67|29.32|27.52|0
1643892460000|2022-02-03 12:47:40|29.5|27.7|29.5|27.7|29.5|27.7|29.5|27.7|0
1643892470000|2022-02-03 12:47:50|29.53|27.73|29.47|27.67|29.53|27.73|29.47|27.67|0
1643892480000|2022-02-03 12:48:00|29.58|27.78|29.71|27.91|29.71|27.91|29.58|27.78|0
1643892490000|2022-02-03 12:48:10|29.66|27.86|29.58|27.78|29.66|27.86|29.58|27.78|0
1643892500000|2022-02-03 12:48:20|29.6|27.8|29.47|27.67|29.63|27.83|29.47|27.67|0
1643892510000|2022-02-03 12:48:30|29.4|27.6|29.42|27.62|29.42|27.62|29.37|27.57|0
1643892520000|2022-02-03 12:48:40|29.47|27.67|29.37|27.57|29.58|27.78|29.37|27.57|0
1643892530000|2022-02-03 12:48:50|29.39|27.59|29.34|27.54|29.39|27.59|29.32|27.52|0
1643892540000|2022-02-03 12:49:00|29.27|27.47|29.42|27.62|29.42|27.62|29.27|27.47|0
1643892550000|2022-02-03 12:49:10|29.45|27.65|29.42|27.62|29.47|27.67|29.42|27.62|0
1643892560000|2022-02-03 12:49:20|29.37|27.57|29.47|27.67|29.47|27.67|29.37|27.57|0
1643892570000|2022-02-03 12:49:30|29.42|27.62|29.21|27.41|29.45|27.65|29.21|27.41|0
1643892580000|2022-02-03 12:49:40|29.27|27.47|29.21|27.41|29.27|27.47|29.21|27.41|0
1643892590000|2022-02-03 12:49:50|29.19|27.39|29.21|27.41|29.21|27.41|29.19|27.39|0
1643892600000|2022-02-03 12:50:00|29.11|27.31|29.21|27.41|29.21|27.41|29.11|27.31|0
1643892610000|2022-02-03 12:50:10|29.27|27.47|29.32|27.52|29.32|27.52|29.27|27.47|0
1643892620000|2022-02-03 12:50:20|29.37|27.57|29.37|27.57|29.37|27.57|29.37|27.57|0
1643892630000|2022-02-03 12:50:30|29.42|27.62|29.47|27.67|29.47|27.67|29.42|27.62|0
1643892640000|2022-02-03 12:50:40|29.42|27.62|29.37|27.57|29.42|27.62|29.37|27.57|0
1643892650000|2022-02-03 12:50:50|29.42|27.62|29.47|27.67|29.47|27.67|29.42|27.62|0
1643892660000|2022-02-03 12:51:00|29.39|27.59|29.45|27.65|29.47|27.67|29.39|27.59|0
1643892670000|2022-02-03 12:51:10|29.47|27.67|29.58|27.78|29.58|27.78|29.42|27.62|0
1643892680000|2022-02-03 12:51:20|29.65|27.85|29.73|27.93|29.73|27.93|29.63|27.83|0
1643892690000|2022-02-03 12:51:30|29.89|28.09|29.95|28.15|29.95|28.15|29.86|28.06|0
1643892700000|2022-02-03 12:51:40|29.84|28.04|29.89|28.09|29.89|28.09|29.81|28.01|0
1643892710000|2022-02-03 12:51:50|29.94|28.14|29.94|28.14|30|28.2|29.94|28.14|0
1643892720000|2022-02-03 12:52:00|29.89|28.09|30|28.2|30.05|28.25|29.89|28.09|0
1643892730000|2022-02-03 12:52:10|30.1|28.3|30.05|28.25|30.1|28.3|29.94|28.14|0
1643892740000|2022-02-03 12:52:20|30|28.2|30|28.2|30|28.2|30|28.2|0
1643892750000|2022-02-03 12:52:30|30.08|28.28|30.02|28.22|30.1|28.3|30.02|28.22|0
1643892760000|2022-02-03 12:52:40|30.16|28.36|30.32|28.52|30.32|28.52|30.16|28.36|0
1643892770000|2022-02-03 12:52:50|30.26|28.46|30.21|28.41|30.26|28.46|30.21|28.41|0
1643892780000|2022-02-03 12:53:00|30.16|28.36|30.1|28.3|30.16|28.36|30.1|28.3|0
1643892790000|2022-02-03 12:53:10|30.16|28.36|30|28.2|30.16|28.36|29.89|28.09|0
1643892800000|2022-02-03 12:53:20|29.92|28.12|29.84|28.04|29.94|28.14|29.84|28.04|0
1643892810000|2022-02-03 12:53:30|29.73|27.93|29.68|27.88|29.73|27.93|29.68|27.88|0
1643892820000|2022-02-03 12:53:40|29.73|27.93|29.73|27.93|29.73|27.93|29.73|27.93|0
1643892830000|2022-02-03 12:53:50|29.71|27.91|29.84|28.04|29.84|28.04|29.68|27.88|0
1643892840000|2022-02-03 12:54:00|30|28.2|29.94|28.14|30|28.2|29.94|28.14|0
1643892850000|2022-02-03 12:54:10|29.89|28.09|29.84|28.04|29.89|28.09|29.84|28.04|0
1643892860000|2022-02-03 12:54:20|29.79|27.99|29.81|28.01|29.81|28.01|29.79|27.99|0
1643892870000|2022-02-03 12:54:30|29.89|28.09|30|28.2|30|28.2|29.84|28.04|0
1643892880000|2022-02-03 12:54:40|29.94|28.14|30.02|28.22|30.02|28.22|29.94|28.14|0
1643892890000|2022-02-03 12:54:50|30.05|28.25|29.89|28.09|30.05|28.25|29.89|28.09|0
1643892900000|2022-02-03 12:55:00|29.73|27.93|29.52|27.72|29.73|27.93|29.52|27.72|0
1643892910000|2022-02-03 12:55:10|29.55|27.75|29.63|27.83|29.65|27.85|29.55|27.75|0
1643892920000|2022-02-03 12:55:20|29.65|27.85|29.57|27.77|29.65|27.85|29.57|27.77|0
1643892930000|2022-02-03 12:55:30|29.47|27.67|29.47|27.67|29.55|27.75|29.47|27.67|0
1643892940000|2022-02-03 12:55:40|29.42|27.62|29.47|27.67|29.47|27.67|29.42|27.62|0
1643892950000|2022-02-03 12:55:50|29.42|27.62|29.47|27.67|29.47|27.67|29.42|27.62|0
1643892960000|2022-02-03 12:56:00|29.52|27.72|29.42|27.62|29.52|27.72|29.42|27.62|0
1643892970000|2022-02-03 12:56:10|29.52|27.72|29.42|27.62|29.52|27.72|29.42|27.62|0
1643892980000|2022-02-03 12:56:20|29.21|27.41|29.11|27.31|29.21|27.41|29.05|27.25|0
1643892990000|2022-02-03 12:56:30|29.05|27.25|29.05|27.25|29.05|27.25|29.05|27.25|0
1643893000000|2022-02-03 12:56:40|29.11|27.31|29.16|27.36|29.21|27.41|29.11|27.31|0
1643893010000|2022-02-03 12:56:50|29.11|27.31|29.11|27.31|29.11|27.31|29.05|27.25|0
1643893020000|2022-02-03 12:57:00|29.13|27.33|29.16|27.36|29.26|27.46|29.13|27.33|0
1643893030000|2022-02-03 12:57:10|29.26|27.46|29.37|27.57|29.37|27.57|29.26|27.46|0
1643893040000|2022-02-03 12:57:20|29.31|27.51|29.63|27.83|29.63|27.83|29.31|27.51|0
1643893050000|2022-02-03 12:57:30|29.6|27.8|29.42|27.62|29.6|27.8|29.42|27.62|0
1643893060000|2022-02-03 12:57:40|29.47|27.67|29.63|27.83|29.63|27.83|29.47|27.67|0
1643893070000|2022-02-03 12:57:50|29.57|27.77|29.57|27.77|29.63|27.83|29.57|27.77|0
1643893080000|2022-02-03 12:58:00|29.68|27.88|29.65|27.85|29.68|27.88|29.57|27.77|0
1643893090000|2022-02-03 12:58:10|29.63|27.83|29.63|27.83|29.63|27.83|29.63|27.83|0
1643893100000|2022-02-03 12:58:20|29.47|27.67|29.57|27.77|29.63|27.83|29.47|27.67|0
1643893110000|2022-02-03 12:58:30|29.63|27.83|29.47|27.67|29.63|27.83|29.47|27.67|0
1643893120000|2022-02-03 12:58:40|29.49|27.69|29.55|27.75|29.55|27.75|29.47|27.67|0
1643893130000|2022-02-03 12:58:50|29.52|27.72|29.47|27.67|29.52|27.72|29.42|27.62|0
1643893140000|2022-02-03 12:59:00|29.42|27.62|29.42|27.62|29.44|27.64|29.42|27.62|0
1643893150000|2022-02-03 12:59:10|29.36|27.56|29.36|27.56|29.42|27.62|29.36|27.56|0
1643893160000|2022-02-03 12:59:20|29.31|27.51|29.36|27.56|29.36|27.56|29.31|27.51|0
1643893170000|2022-02-03 12:59:30|29.47|27.67|29.42|27.62|29.47|27.67|29.31|27.51|0
1643893180000|2022-02-03 12:59:40|29.39|27.59|29.31|27.51|29.39|27.59|29.26|27.46|0
1643893190000|2022-02-03 12:59:50|29.36|27.56|29.31|27.51|29.36|27.56|29.31|27.51|0
1643893200000|2022-02-03 13:00:00|29.16|27.36|29.26|27.46|29.26|27.46|29.16|27.36|0
1643893210000|2022-02-03 13:00:10|29.18|27.38|29.1|27.3|29.26|27.46|29.1|27.3|0
1643893220000|2022-02-03 13:00:20|29.16|27.36|29.18|27.38|29.18|27.38|29.1|27.3|0
1643893230000|2022-02-03 13:00:30|29.16|27.36|29.21|27.41|29.21|27.41|29.16|27.36|0
1643893240000|2022-02-03 13:00:40|29.16|27.36|29.05|27.25|29.21|27.41|29.05|27.25|0
1643893250000|2022-02-03 13:00:50|28.95|27.15|29|27.2|29|27.2|28.9|27.1|0
1643893260000|2022-02-03 13:01:00|28.95|27.15|29|27.2|29.05|27.25|28.95|27.15|0
1643893270000|2022-02-03 13:01:10|28.9|27.1|29.05|27.25|29.05|27.25|28.9|27.1|0
1643893280000|2022-02-03 13:01:20|29|27.2|29.05|27.25|29.05|27.25|29|27.2|0
1643893290000|2022-02-03 13:01:30|29.1|27.3|29.05|27.25|29.1|27.3|29.05|27.25|0
1643893300000|2022-02-03 13:01:40|29.1|27.3|29.21|27.41|29.26|27.46|29.1|27.3|0
1643893310000|2022-02-03 13:01:50|29.18|27.38|29|27.2|29.18|27.38|29|27.2|0
1643893320000|2022-02-03 13:02:00|29.05|27.25|29|27.2|29.05|27.25|28.95|27.15|0
1643893330000|2022-02-03 13:02:10|28.9|27.1|28.9|27.1|28.9|27.1|28.9|27.1|0
1643893340000|2022-02-03 13:02:20|28.85|27.05|28.85|27.05|28.9|27.1|28.85|27.05|0
1643893350000|2022-02-03 13:02:30|28.9|27.1|28.9|27.1|28.95|27.15|28.9|27.1|0
1643893360000|2022-02-03 13:02:40|28.85|27.05|28.9|27.1|28.9|27.1|28.85|27.05|0
1643893370000|2022-02-03 13:02:50|28.85|27.05|28.79|26.99|28.85|27.05|28.79|26.99|0
1643893380000|2022-02-03 13:03:00|28.85|27.05|28.9|27.1|28.9|27.1|28.79|26.99|0
1643893390000|2022-02-03 13:03:10|28.85|27.05|28.84|27.04|28.9|27.1|28.84|27.04|0
1643893400000|2022-02-03 13:03:20|28.79|26.99|28.74|26.94|28.79|26.99|28.59|26.79|0
1643893410000|2022-02-03 13:03:30|28.59|26.79|28.64|26.84|28.69|26.89|28.59|26.79|0
1643893420000|2022-02-03 13:03:40|28.72|26.92|28.74|26.94|28.79|26.99|28.72|26.92|0
1643893430000|2022-02-03 13:03:50|28.69|26.89|28.74|26.94|28.77|26.97|28.69|26.89|0
1643893440000|2022-02-03 13:04:00|28.84|27.04|28.69|26.89|28.84|27.04|28.69|26.89|0
1643893450000|2022-02-03 13:04:10|28.13|26.33|28.33|26.53|28.33|26.53|28.13|26.33|0
1643893460000|2022-02-03 13:04:20|28.39|26.59|28.59|26.79|28.59|26.79|28.39|26.59|0
1643893470000|2022-02-03 13:04:30|28.49|26.69|28.54|26.74|28.54|26.74|28.49|26.69|0
1643893480000|2022-02-03 13:04:40|28.59|26.79|28.69|26.89|28.74|26.94|28.59|26.79|0
1643893490000|2022-02-03 13:04:50|28.74|26.94|28.9|27.1|28.9|27.1|28.74|26.94|0
1643893500000|2022-02-03 13:05:00|28.95|27.15|28.97|27.17|29|27.2|28.92|27.12|0
1643893510000|2022-02-03 13:05:10|29|27.2|29.05|27.25|29.05|27.25|29|27.2|0
1643893520000|2022-02-03 13:05:20|29.13|27.33|28.95|27.15|29.13|27.33|28.95|27.15|0
1643893530000|2022-02-03 13:05:30|28.9|27.1|28.89|27.09|28.9|27.1|28.89|27.09|0
1643893540000|2022-02-03 13:05:40|28.95|27.15|29.05|27.25|29.1|27.3|28.95|27.15|0
1643893550000|2022-02-03 13:05:50|28.95|27.15|29|27.2|29|27.2|28.95|27.15|0
1643893560000|2022-02-03 13:06:00|28.95|27.15|28.84|27.04|28.95|27.15|28.84|27.04|0
1643893570000|2022-02-03 13:06:10|28.64|26.84|28.64|26.84|28.69|26.89|28.64|26.84|0
1643893580000|2022-02-03 13:06:20|28.74|26.94|28.79|26.99|28.79|26.99|28.74|26.94|0
1643893590000|2022-02-03 13:06:30|28.74|26.94|28.49|26.69|28.74|26.94|28.49|26.69|0
1643893600000|2022-02-03 13:06:40|28.38|26.58|28.64|26.84|28.64|26.84|28.38|26.58|0
1643893610000|2022-02-03 13:06:50|28.59|26.79|28.54|26.74|28.64|26.84|28.54|26.74|0
1643893620000|2022-02-03 13:07:00|28.59|26.79|28.69|26.89|28.69|26.89|28.59|26.79|0
1643893630000|2022-02-03 13:07:10|28.64|26.84|28.64|26.84|28.64|26.84|28.59|26.79|0
1643893650000|2022-02-03 13:07:30|28.54|26.74|28.43|26.63|28.54|26.74|28.43|26.63|0
1643893670000|2022-02-03 13:07:50|28.38|26.58|28.48|26.68|28.48|26.68|28.38|26.58|0
1643893680000|2022-02-03 13:08:00|28.38|26.58|28.48|26.68|28.48|26.68|28.38|26.58|0
1643893690000|2022-02-03 13:08:10|28.43|26.63|27.66|25.86|28.43|26.63|27.56|25.76|0
1643893700000|2022-02-03 13:08:20|27.61|25.81|27.71|25.91|27.71|25.91|27.61|25.81|0
1643893710000|2022-02-03 13:08:30|27.76|25.96|27.71|25.91|27.76|25.96|27.71|25.91|0
1643893720000|2022-02-03 13:08:40|27.56|25.76|27.63|25.83|27.63|25.83|27.56|25.76|0
1643893730000|2022-02-03 13:08:50|27.66|25.86|27.66|25.86|27.66|25.86|27.61|25.81|0
1643893740000|2022-02-03 13:09:00|27.71|25.91|27.71|25.91|27.76|25.96|27.71|25.91|0
1643893750000|2022-02-03 13:09:10|27.66|25.86|27.56|25.76|27.66|25.86|27.56|25.76|0
1643893760000|2022-02-03 13:09:20|27.61|25.81|27.56|25.76|27.61|25.81|27.56|25.76|0
1643893770000|2022-02-03 13:09:30|27.61|25.81|27.66|25.86|27.66|25.86|27.56|25.76|0
1643893780000|2022-02-03 13:09:40|27.71|25.91|27.71|25.91|27.71|25.91|27.71|25.91|0
1643893790000|2022-02-03 13:09:50|27.63|25.83|27.61|25.81|27.63|25.83|27.61|25.81|0
1643893800000|2022-02-03 13:10:00|27.51|25.71|27.46|25.66|27.61|25.81|27.46|25.66|0
1643893810000|2022-02-03 13:10:10|27.51|25.71|27.56|25.76|27.61|25.81|27.51|25.71|0
1643893820000|2022-02-03 13:10:20|27.71|25.91|27.71|25.91|27.71|25.91|27.71|25.91|0
1643893830000|2022-02-03 13:10:30|27.61|25.81|27.63|25.83|27.63|25.83|27.61|25.81|0
1643893840000|2022-02-03 13:10:40|27.66|25.86|27.56|25.76|27.66|25.86|27.56|25.76|0
1643893850000|2022-02-03 13:10:50|27.66|25.86|27.56|25.76|27.66|25.86|27.56|25.76|0
1643893860000|2022-02-03 13:11:00|27.61|25.81|27.61|25.81|27.66|25.86|27.61|25.81|0
1643893870000|2022-02-03 13:11:10|27.66|25.86|27.56|25.76|27.66|25.86|27.56|25.76|0
1643893880000|2022-02-03 13:11:20|27.61|25.81|27.61|25.81|27.61|25.81|27.61|25.81|0
1643893890000|2022-02-03 13:11:30|27.51|25.71|27.46|25.66|27.56|25.76|27.46|25.66|0
1643893900000|2022-02-03 13:11:40|27.41|25.61|27.36|25.56|27.41|25.61|27.36|25.56|0
1643893910000|2022-02-03 13:11:50|27.31|25.51|27.16|25.36|27.36|25.56|27.16|25.36|0
1643893920000|2022-02-03 13:12:00|27.21|25.41|27.06|25.26|27.26|25.46|27.01|25.21|0
1643893930000|2022-02-03 13:12:10|27.01|25.21|26.96|25.16|27.01|25.21|26.96|25.16|0
1643893940000|2022-02-03 13:12:20|26.91|25.11|26.96|25.16|26.96|25.16|26.86|25.06|0
1643893950000|2022-02-03 13:12:30|26.91|25.11|26.77|24.97|26.96|25.16|26.77|24.97|0
1643893960000|2022-02-03 13:12:40|26.82|25.02|26.82|25.02|26.86|25.06|26.82|25.02|0
1643893970000|2022-02-03 13:12:50|26.77|24.97|26.86|25.06|26.86|25.06|26.77|24.97|0
1643893980000|2022-02-03 13:13:00|26.77|24.97|26.96|25.16|26.96|25.16|26.77|24.97|0
1643893990000|2022-02-03 13:13:10|26.91|25.11|27.11|25.31|27.11|25.31|26.91|25.11|0
1643894000000|2022-02-03 13:13:20|27.06|25.26|27.06|25.26|27.11|25.31|27.06|25.26|0
1643894010000|2022-02-03 13:13:30|27.11|25.31|27.11|25.31|27.11|25.31|27.11|25.31|0
1643894020000|2022-02-03 13:13:40|27.16|25.36|27.16|25.36|27.16|25.36|27.13|25.33|0
1643894030000|2022-02-03 13:13:50|27.11|25.31|27.16|25.36|27.16|25.36|27.11|25.31|0
1643894040000|2022-02-03 13:14:00|27.06|25.26|27.26|25.46|27.26|25.46|27.06|25.26|0
1643894050000|2022-02-03 13:14:10|27.28|25.48|27.16|25.36|27.28|25.48|27.16|25.36|0
1643894060000|2022-02-03 13:14:20|27.21|25.41|27.16|25.36|27.21|25.41|27.16|25.36|0
1643894070000|2022-02-03 13:14:30|27.21|25.41|27.11|25.31|27.21|25.41|27.11|25.31|0
1643894080000|2022-02-03 13:14:40|27.06|25.26|27.11|25.31|27.11|25.31|27.06|25.26|0
1643894090000|2022-02-03 13:14:50|27.06|25.26|27.06|25.26|27.06|25.26|27.01|25.21|0
1643894100000|2022-02-03 13:15:00|27.11|25.31|27.06|25.26|27.11|25.31|27.06|25.26|0
1643894110000|2022-02-03 13:15:10|27.16|25.36|27.26|25.46|27.26|25.46|27.11|25.31|0
1643894120000|2022-02-03 13:15:20|27.31|25.51|27.36|25.56|27.36|25.56|27.31|25.51|0
1643894130000|2022-02-03 13:15:30|27.41|25.61|27.26|25.46|27.41|25.61|27.26|25.46|0
1643894150000|2022-02-03 13:15:50|27.31|25.51|27.21|25.41|27.31|25.51|27.21|25.41|0
1643894160000|2022-02-03 13:16:00|27.11|25.31|27.16|25.36|27.18|25.38|27.11|25.31|0
1643894170000|2022-02-03 13:16:10|27.21|25.41|27.21|25.41|27.26|25.46|27.16|25.36|0
1643894180000|2022-02-03 13:16:20|27.16|25.36|27.13|25.33|27.21|25.41|27.13|25.33|0
1643894190000|2022-02-03 13:16:30|27.11|25.31|27.06|25.26|27.11|25.31|27.06|25.26|0
1643894200000|2022-02-03 13:16:40|27.16|25.36|27.23|25.43|27.26|25.46|27.16|25.36|0
1643894210000|2022-02-03 13:16:50|27.21|25.41|27.16|25.36|27.21|25.41|27.16|25.36|0
1643894220000|2022-02-03 13:17:00|27.31|25.51|27.31|25.51|27.31|25.51|27.31|25.51|0
1643894230000|2022-02-03 13:17:10|27.35|25.55|27.45|25.65|27.5|25.7|27.35|25.55|0
1643894240000|2022-02-03 13:17:20|27.4|25.6|27.4|25.6|27.4|25.6|27.35|25.55|0
1643894250000|2022-02-03 13:17:30|27.35|25.55|27.45|25.65|27.45|25.65|27.35|25.55|0
1643894260000|2022-02-03 13:17:40|27.5|25.7|27.45|25.65|27.5|25.7|27.45|25.65|0
1643894270000|2022-02-03 13:17:50|27.4|25.6|27.45|25.65|27.45|25.65|27.4|25.6|0
1643894280000|2022-02-03 13:18:00|27.4|25.6|27.43|25.63|27.45|25.65|27.4|25.6|0
1643894290000|2022-02-03 13:18:10|27.45|25.65|27.4|25.6|27.45|25.65|27.4|25.6|0
1643894300000|2022-02-03 13:18:20|27.45|25.65|27.5|25.7|27.5|25.7|27.45|25.65|0
1643894310000|2022-02-03 13:18:30|27.55|25.75|27.65|25.85|27.65|25.85|27.55|25.75|0
1643894320000|2022-02-03 13:18:40|27.7|25.9|27.65|25.85|27.7|25.9|27.65|25.85|0
1643894340000|2022-02-03 13:19:00|27.7|25.9|27.6|25.8|27.7|25.9|27.6|25.8|0
1643894350000|2022-02-03 13:19:10|27.5|25.7|27.6|25.8|27.6|25.8|27.5|25.7|0
1643894360000|2022-02-03 13:19:20|27.55|25.75|27.55|25.75|27.55|25.75|27.55|25.75|0
1643894370000|2022-02-03 13:19:30|27.6|25.8|27.6|25.8|27.6|25.8|27.6|25.8|0
1643894380000|2022-02-03 13:19:40|27.65|25.85|27.8|26|27.8|26|27.65|25.85|0
1643894390000|2022-02-03 13:19:50|27.7|25.9|27.65|25.85|27.7|25.9|27.65|25.85|0
1643894400000|2022-02-03 13:20:00|27.5|25.7|27.5|25.7|27.5|25.7|27.5|25.7|0
1643894410000|2022-02-03 13:20:10|27.55|25.75|27.53|25.73|27.55|25.75|27.5|25.7|0
1643894420000|2022-02-03 13:20:20|27.55|25.75|27.8|26|27.8|26|27.55|25.75|0
1643894430000|2022-02-03 13:20:30|27.78|25.98|27.7|25.9|27.8|26|27.7|25.9|0
1643894440000|2022-02-03 13:20:40|27.65|25.85|27.53|25.73|27.7|25.9|27.53|25.73|0
1643894450000|2022-02-03 13:20:50|27.5|25.7|27.5|25.7|27.55|25.75|27.5|25.7|0
1643894460000|2022-02-03 13:21:00|27.4|25.6|27.5|25.7|27.5|25.7|27.4|25.6|0
1643894470000|2022-02-03 13:21:10|27.45|25.65|27.35|25.55|27.45|25.65|27.35|25.55|0
1643894480000|2022-02-03 13:21:20|27.4|25.6|27.4|25.6|27.4|25.6|27.35|25.55|0
1643894490000|2022-02-03 13:21:30|27.35|25.55|27.35|25.55|27.4|25.6|27.35|25.55|0
1643894500000|2022-02-03 13:21:40|27.4|25.6|27.35|25.55|27.4|25.6|27.35|25.55|0
1643894510000|2022-02-03 13:21:50|27.38|25.58|27.3|25.5|27.38|25.58|27.3|25.5|0
1643894520000|2022-02-03 13:22:00|27.35|25.55|27.25|25.45|27.35|25.55|27.25|25.45|0
1643894530000|2022-02-03 13:22:10|27.2|25.4|27.2|25.4|27.2|25.4|27.15|25.35|0
1643894540000|2022-02-03 13:22:20|27.15|25.35|27.2|25.4|27.2|25.4|27.15|25.35|0
1643894560000|2022-02-03 13:22:40|27.33|25.53|27.25|25.45|27.35|25.55|27.25|25.45|0
1643894570000|2022-02-03 13:22:50|27.23|25.43|27.2|25.4|27.25|25.45|27.1|25.3|0
1643894580000|2022-02-03 13:23:00|27.18|25.38|27.35|25.55|27.35|25.55|27.18|25.38|0
1643894590000|2022-02-03 13:23:10|27.4|25.6|27.4|25.6|27.4|25.6|27.4|25.6|0
1643894600000|2022-02-03 13:23:20|27.45|25.65|27.57|25.77|27.6|25.8|27.45|25.65|0
1643894610000|2022-02-03 13:23:30|27.65|25.85|27.75|25.95|27.75|25.95|27.65|25.85|0
1643894620000|2022-02-03 13:23:40|27.65|25.85|27.45|25.65|27.65|25.85|27.45|25.65|0
1643894630000|2022-02-03 13:23:50|27.55|25.75|27.45|25.65|27.55|25.75|27.45|25.65|0
1643894640000|2022-02-03 13:24:00|27.5|25.7|27.45|25.65|27.5|25.7|27.45|25.65|0
1643894650000|2022-02-03 13:24:10|27.5|25.7|27.6|25.8|27.6|25.8|27.45|25.65|0
1643894660000|2022-02-03 13:24:20|27.5|25.7|27.55|25.75|27.55|25.75|27.5|25.7|0
1643894670000|2022-02-03 13:24:30|27.5|25.7|27.6|25.8|27.6|25.8|27.5|25.7|0
1643894680000|2022-02-03 13:24:40|27.5|25.7|27.45|25.65|27.5|25.7|27.37|25.57|0
1643894690000|2022-02-03 13:24:50|27.47|25.67|27.42|25.62|27.47|25.67|27.4|25.6|0
1643894700000|2022-02-03 13:25:00|27.4|25.6|27.4|25.6|27.4|25.6|27.37|25.57|0
1643894710000|2022-02-03 13:25:10|27.42|25.62|27.35|25.55|27.42|25.62|27.35|25.55|0
1643894720000|2022-02-03 13:25:20|27.4|25.6|27.55|25.75|27.55|25.75|27.4|25.6|0
1643894730000|2022-02-03 13:25:30|27.5|25.7|27.5|25.7|27.5|25.7|27.5|25.7|0
1643894740000|2022-02-03 13:25:40|27.52|25.72|27.7|25.9|27.7|25.9|27.5|25.7|0
1643894750000|2022-02-03 13:25:50|27.65|25.85|27.75|25.95|27.75|25.95|27.65|25.85|0
1643894760000|2022-02-03 13:26:00|27.67|25.87|27.65|25.85|27.67|25.87|27.65|25.85|0
1643894770000|2022-02-03 13:26:10|27.6|25.8|27.67|25.87|27.67|25.87|27.6|25.8|0
1643894780000|2022-02-03 13:26:20|27.7|25.9|27.65|25.85|27.7|25.9|27.65|25.85|0
1643894790000|2022-02-03 13:26:30|27.6|25.8|27.62|25.82|27.62|25.82|27.6|25.8|0
1643894800000|2022-02-03 13:26:40|27.6|25.8|27.37|25.57|27.6|25.8|27.37|25.57|0
1643894810000|2022-02-03 13:26:50|27.42|25.62|27.42|25.62|27.45|25.65|27.42|25.62|0
1643894820000|2022-02-03 13:27:00|27.4|25.6|27.4|25.6|27.45|25.65|27.4|25.6|0
1643894830000|2022-02-03 13:27:10|27.42|25.62|27.52|25.72|27.52|25.72|27.42|25.62|0
1643894840000|2022-02-03 13:27:20|27.5|25.7|27.55|25.75|27.55|25.75|27.5|25.7|0
1643894850000|2022-02-03 13:27:30|27.57|25.77|27.6|25.8|27.6|25.8|27.57|25.77|0
1643894860000|2022-02-03 13:27:40|27.65|25.85|27.5|25.7|27.65|25.85|27.5|25.7|0
1643894870000|2022-02-03 13:27:50|27.55|25.75|27.57|25.77|27.57|25.77|27.55|25.75|0
1643894880000|2022-02-03 13:28:00|27.5|25.7|27.5|25.7|27.5|25.7|27.5|25.7|0
1643894890000|2022-02-03 13:28:10|27.47|25.67|27.45|25.65|27.47|25.67|27.45|25.65|0
1643894900000|2022-02-03 13:28:20|27.35|25.55|27.32|25.52|27.35|25.55|27.32|25.52|0
1643894910000|2022-02-03 13:28:30|27.35|25.55|27.17|25.37|27.35|25.55|27.17|25.37|0
1643894920000|2022-02-03 13:28:40|27.22|25.42|27.2|25.4|27.22|25.42|27.17|25.37|0
1643894930000|2022-02-03 13:28:50|27.12|25.32|27.1|25.3|27.15|25.35|27.1|25.3|0
1643894940000|2022-02-03 13:29:00|27.17|25.37|27.12|25.32|27.17|25.37|27.1|25.3|0
1643894950000|2022-02-03 13:29:10|27.1|25.3|27.05|25.25|27.15|25.35|27.05|25.25|0
1643894960000|2022-02-03 13:29:20|27.08|25.28|27.08|25.28|27.08|25.28|27.05|25.25|0
1643894970000|2022-02-03 13:29:30|27.05|25.25|27.07|25.27|27.1|25.3|27.05|25.25|0
1643894980000|2022-02-03 13:29:40|27.1|25.3|27.05|25.25|27.12|25.32|27.05|25.25|0
1643894990000|2022-02-03 13:29:50|27.03|25.23|27.07|25.27|27.07|25.27|27.03|25.23|0
1643895000000|2022-02-03 13:30:00|27.27|25.47|27.57|25.77|27.57|25.77|27.2|25.4|0
1643895010000|2022-02-03 13:30:10|27.65|25.85|27.72|25.92|27.92|26.12|27.65|25.85|0
1643895020000|2022-02-03 13:30:20|27.7|25.9|27.65|25.85|27.7|25.9|27.55|25.75|0
1643895030000|2022-02-03 13:30:30|27.6|25.8|27.6|25.8|27.6|25.8|27.42|25.62|0
1643895040000|2022-02-03 13:30:40|27.65|25.85|27.42|25.62|27.65|25.85|27.42|25.62|0
1643895050000|2022-02-03 13:30:50|27.45|25.65|27.4|25.6|27.47|25.67|27.37|25.57|0
1643895060000|2022-02-03 13:31:00|27.37|25.57|27.35|25.55|27.37|25.57|27.3|25.5|0
1643895070000|2022-02-03 13:31:10|27.42|25.62|27.47|25.67|27.52|25.72|27.42|25.62|0
1643895080000|2022-02-03 13:31:20|27.4|25.6|27.5|25.7|27.5|25.7|27.4|25.6|0
1643895090000|2022-02-03 13:31:30|27.57|25.77|27.57|25.77|27.6|25.8|27.52|25.72|0
1643895100000|2022-02-03 13:31:40|27.6|25.8|27.7|25.9|27.8|26|27.6|25.8|0
1643895110000|2022-02-03 13:31:50|27.75|25.95|27.6|25.8|27.75|25.95|27.6|25.8|0
1643895120000|2022-02-03 13:32:00|27.62|25.82|27.57|25.77|27.62|25.82|27.55|25.75|0
1643895130000|2022-02-03 13:32:10|27.52|25.72|27.8|26|27.8|26|27.52|25.72|0
1643895140000|2022-02-03 13:32:20|27.75|25.95|27.62|25.82|27.75|25.95|27.62|25.82|0
1643895150000|2022-02-03 13:32:30|27.67|25.87|27.62|25.82|27.7|25.9|27.57|25.77|0
1643895160000|2022-02-03 13:32:40|27.6|25.8|27.72|25.92|27.72|25.92|27.6|25.8|0
1643895170000|2022-02-03 13:32:50|27.75|25.95|27.7|25.9|27.75|25.95|27.7|25.9|0
1643895180000|2022-02-03 13:33:00|27.75|25.95|27.65|25.85|27.9|26.1|27.65|25.85|0
1643895190000|2022-02-03 13:33:10|27.62|25.82|27.47|25.67|27.62|25.82|27.47|25.67|0
1643895200000|2022-02-03 13:33:20|27.5|25.7|27.15|25.35|27.5|25.7|27.15|25.35|0
1643895210000|2022-02-03 13:33:30|27.07|25.27|27.3|25.5|27.3|25.5|27.05|25.25|0
1643895220000|2022-02-03 13:33:40|27.27|25.47|27.17|25.37|27.27|25.47|27.12|25.32|0
1643895230000|2022-02-03 13:33:50|27.1|25.3|27.07|25.27|27.1|25.3|27.07|25.27|0
1643895240000|2022-02-03 13:34:00|27.3|25.5|27.1|25.3|27.3|25.5|27.1|25.3|0
1643895250000|2022-02-03 13:34:10|27.17|25.37|27.15|25.35|27.17|25.37|27.12|25.32|0
1643895260000|2022-02-03 13:34:20|27.12|25.32|27.15|25.35|27.2|25.4|27.12|25.32|0
1643895270000|2022-02-03 13:34:30|27.25|25.45|27.27|25.47|27.3|25.5|27.25|25.45|0
1643895280000|2022-02-03 13:34:40|27.39|25.59|27.32|25.52|27.39|25.59|27.32|25.52|0
1643895290000|2022-02-03 13:34:50|27.27|25.47|27.3|25.5|27.3|25.5|27.27|25.47|0
1643895300000|2022-02-03 13:35:00|27.27|25.47|27.37|25.57|27.37|25.57|27.27|25.47|0
1643895310000|2022-02-03 13:35:10|27.3|25.5|27.3|25.5|27.34|25.54|27.3|25.5|0
1643895320000|2022-02-03 13:35:20|27.34|25.54|27.49|25.69|27.49|25.69|27.34|25.54|0
1643895330000|2022-02-03 13:35:30|27.54|25.74|27.44|25.64|27.54|25.74|27.44|25.64|0
1643895340000|2022-02-03 13:35:40|27.39|25.59|27.47|25.67|27.47|25.67|27.37|25.57|0
1643895350000|2022-02-03 13:35:50|27.27|25.47|27.29|25.49|27.29|25.49|27.25|25.45|0
1643895360000|2022-02-03 13:36:00|27.34|25.54|27.17|25.37|27.34|25.54|27.1|25.3|0
1643895370000|2022-02-03 13:36:10|27.22|25.42|27.25|25.45|27.25|25.45|27.17|25.37|0
1643895380000|2022-02-03 13:36:20|27.22|25.42|27.25|25.45|27.25|25.45|27.22|25.42|0
1643895390000|2022-02-03 13:36:30|27.05|25.25|27.17|25.37|27.17|25.37|27.05|25.25|0
1643895400000|2022-02-03 13:36:40|27.15|25.35|27.27|25.47|27.27|25.47|27.15|25.35|0
1643895410000|2022-02-03 13:36:50|27.24|25.44|27.2|25.4|27.29|25.49|27.2|25.4|0
1643895420000|2022-02-03 13:37:00|27.15|25.35|26.9|25.1|27.15|25.35|26.9|25.1|0
1643895430000|2022-02-03 13:37:10|26.97|25.17|26.97|25.17|26.97|25.17|26.95|25.15|0
1643895440000|2022-02-03 13:37:20|26.95|25.15|27.15|25.35|27.15|25.35|26.92|25.12|0
1643895450000|2022-02-03 13:37:30|27.12|25.32|27.02|25.22|27.12|25.32|27.02|25.22|0
1643895460000|2022-02-03 13:37:40|26.85|25.05|27|25.2|27|25.2|26.85|25.05|0
1643895470000|2022-02-03 13:37:50|26.97|25.17|26.85|25.05|26.97|25.17|26.85|25.05|0
1643895480000|2022-02-03 13:38:00|26.82|25.02|26.82|25.02|26.87|25.07|26.82|25.02|0
1643895490000|2022-02-03 13:38:10|26.85|25.05|26.85|25.05|26.92|25.12|26.85|25.05|0
1643895500000|2022-02-03 13:38:20|26.95|25.15|26.87|25.07|26.95|25.15|26.87|25.07|0
1643895510000|2022-02-03 13:38:30|26.8|25|26.75|24.95|26.8|25|26.75|24.95|0
1643895520000|2022-02-03 13:38:40|26.85|25.05|26.78|24.98|26.85|25.05|26.78|24.98|0
1643895530000|2022-02-03 13:38:50|26.8|25|26.85|25.05|26.85|25.05|26.75|24.95|0
1643895540000|2022-02-03 13:39:00|26.87|25.07|26.75|24.95|26.87|25.07|26.75|24.95|0
1643895550000|2022-02-03 13:39:10|26.82|25.02|26.61|24.81|26.9|25.1|26.61|24.81|0
1643895560000|2022-02-03 13:39:20|26.63|24.83|26.51|24.71|26.63|24.83|26.51|24.71|0
1643895570000|2022-02-03 13:39:30|26.58|24.78|26.58|24.78|26.58|24.78|26.46|24.66|0
1643895580000|2022-02-03 13:39:40|26.61|24.81|26.56|24.76|26.61|24.81|26.56|24.76|0
1643895590000|2022-02-03 13:39:50|26.58|24.78|26.78|24.98|26.78|24.98|26.56|24.76|0
1643895600000|2022-02-03 13:40:00|26.73|24.93|26.9|25.1|26.9|25.1|26.73|24.93|0
1643895610000|2022-02-03 13:40:10|27.02|25.22|27.09|25.29|27.09|25.29|26.95|25.15|0
1643895620000|2022-02-03 13:40:20|27.05|25.25|27|25.2|27.05|25.25|27|25.2|0
1643895630000|2022-02-03 13:40:30|27.07|25.27|27|25.2|27.07|25.27|27|25.2|0
1643895640000|2022-02-03 13:40:40|26.97|25.17|26.87|25.07|26.97|25.17|26.87|25.07|0
1643895650000|2022-02-03 13:40:50|26.9|25.1|27|25.2|27|25.2|26.9|25.1|0
1643895660000|2022-02-03 13:41:00|27.02|25.22|27.02|25.22|27.07|25.27|27|25.2|0
1643895670000|2022-02-03 13:41:10|27.04|25.24|27.04|25.24|27.09|25.29|27.04|25.24|0
1643895680000|2022-02-03 13:41:20|27.02|25.22|27.07|25.27|27.07|25.27|26.9|25.1|0
1643895690000|2022-02-03 13:41:30|27.09|25.29|27|25.2|27.14|25.34|27|25.2|0
1643895700000|2022-02-03 13:41:40|27.04|25.24|27.04|25.24|27.09|25.29|27.04|25.24|0
1643895710000|2022-02-03 13:41:50|26.95|25.15|26.9|25.1|26.95|25.15|26.9|25.1|0
1643895720000|2022-02-03 13:42:00|26.77|24.97|26.58|24.78|26.77|24.97|26.58|24.78|0
1643895730000|2022-02-03 13:42:10|26.65|24.85|26.43|24.63|26.65|24.85|26.43|24.63|0
1643895740000|2022-02-03 13:42:20|26.51|24.71|26.48|24.68|26.51|24.71|26.41|24.61|0
1643895750000|2022-02-03 13:42:30|26.46|24.66|26.22|24.42|26.46|24.66|26.19|24.39|0
1643895760000|2022-02-03 13:42:40|26.17|24.37|26.22|24.42|26.29|24.49|26.17|24.37|0
1643895770000|2022-02-03 13:42:50|26.12|24.32|26.27|24.47|26.27|24.47|26.12|24.32|0
1643895780000|2022-02-03 13:43:00|26.19|24.39|26.12|24.32|26.19|24.39|26.07|24.27|0
1643895790000|2022-02-03 13:43:10|26.17|24.37|26.31|24.51|26.31|24.51|26.17|24.37|0
1643895800000|2022-02-03 13:43:20|26.36|24.56|26.46|24.66|26.46|24.66|26.36|24.56|0
1643895810000|2022-02-03 13:43:30|26.48|24.68|26.46|24.66|26.48|24.68|26.43|24.63|0
1643895820000|2022-02-03 13:43:40|26.48|24.68|26.19|24.39|26.48|24.68|26.19|24.39|0
1643895830000|2022-02-03 13:43:50|26.17|24.37|25.88|24.08|26.17|24.37|25.88|24.08|0
1643895840000|2022-02-03 13:44:00|25.98|24.18|25.86|24.06|25.98|24.18|25.81|24.01|0
1643895850000|2022-02-03 13:44:10|25.79|23.99|25.79|23.99|25.81|24.01|25.79|23.99|0
1643895860000|2022-02-03 13:44:20|25.69|23.89|25.69|23.89|25.72|23.92|25.69|23.89|0
1643895870000|2022-02-03 13:44:30|25.55|23.75|25.18|23.38|25.55|23.75|25.18|23.38|0
1643895880000|2022-02-03 13:44:40|25.13|23.33|25.18|23.38|25.18|23.38|25.13|23.33|0
1643895890000|2022-02-03 13:44:50|25.2|23.4|25.22|23.42|25.22|23.42|25.15|23.35|0
1643895900000|2022-02-03 13:45:00|25.27|23.47|25.41|23.61|25.41|23.61|25.27|23.47|0
1643895910000|2022-02-03 13:45:10|25.39|23.59|25.43|23.63|25.64|23.84|25.39|23.59|0
1643895920000|2022-02-03 13:45:20|25.46|23.66|25.32|23.52|25.5|23.7|25.32|23.52|0
1643895930000|2022-02-03 13:45:30|25.36|23.56|25.22|23.42|25.36|23.56|25.22|23.42|0
1643895940000|2022-02-03 13:45:40|25.27|23.47|25.36|23.56|25.36|23.56|25.27|23.47|0
1643895950000|2022-02-03 13:45:50|25.34|23.54|25.27|23.47|25.34|23.54|25.25|23.45|0
1643895960000|2022-02-03 13:46:00|25.22|23.42|25.08|23.28|25.22|23.42|25.08|23.28|0
1643895970000|2022-02-03 13:46:10|25.04|23.24|25.08|23.28|25.08|23.28|25.04|23.24|0
1643895980000|2022-02-03 13:46:20|25.13|23.33|25.13|23.33|25.13|23.33|25.08|23.28|0
1643895990000|2022-02-03 13:46:30|25.04|23.24|24.9|23.1|25.08|23.28|24.9|23.1|0
1643896000000|2022-02-03 13:46:40|24.85|23.05|24.94|23.14|24.94|23.14|24.85|23.05|0
1643896010000|2022-02-03 13:46:50|24.92|23.12|24.94|23.14|24.94|23.14|24.9|23.1|0
1643896020000|2022-02-03 13:47:00|24.87|23.07|24.87|23.07|24.94|23.14|24.87|23.07|0
1643896030000|2022-02-03 13:47:10|24.85|23.05|24.94|23.14|24.97|23.17|24.85|23.05|0
1643896040000|2022-02-03 13:47:20|25.13|23.33|25.2|23.4|25.29|23.49|25.13|23.33|0
1643896050000|2022-02-03 13:47:30|25.15|23.35|24.97|23.17|25.15|23.35|24.97|23.17|0
1643896060000|2022-02-03 13:47:40|24.83|23.03|24.81|23.01|24.83|23.03|24.81|23.01|0
1643896070000|2022-02-03 13:47:50|24.78|22.98|24.71|22.91|24.81|23.01|24.71|22.91|0
1643896080000|2022-02-03 13:48:00|24.81|23.01|24.62|22.82|24.81|23.01|24.62|22.82|0
1643896090000|2022-02-03 13:48:10|24.58|22.78|24.67|22.87|24.85|23.05|24.58|22.78|0
1643896100000|2022-02-03 13:48:20|24.62|22.82|24.53|22.73|24.62|22.82|24.53|22.73|0
1643896110000|2022-02-03 13:48:30|24.58|22.78|24.48|22.68|24.58|22.78|24.48|22.68|0
1643896120000|2022-02-03 13:48:40|24.44|22.64|24.48|22.68|24.48|22.68|24.39|22.59|0
1643896130000|2022-02-03 13:48:50|24.53|22.73|24.39|22.59|24.53|22.73|24.39|22.59|0
1643896150000|2022-02-03 13:49:10|24.44|22.64|24.44|22.64|24.44|22.64|24.44|22.64|0
1643896160000|2022-02-03 13:49:20|24.48|22.68|24.62|22.82|24.62|22.82|24.48|22.68|0
1643896170000|2022-02-03 13:49:30|24.67|22.87|24.62|22.82|24.67|22.87|24.6|22.8|0
1643896180000|2022-02-03 13:49:40|24.58|22.78|24.48|22.68|24.58|22.78|24.48|22.68|0
1643896190000|2022-02-03 13:49:50|24.44|22.64|24.44|22.64|24.44|22.64|24.39|22.59|0
1643896200000|2022-02-03 13:50:00|24.42|22.62|24.58|22.78|24.58|22.78|24.39|22.59|0
1643896210000|2022-02-03 13:50:10|24.53|22.73|24.53|22.73|24.58|22.78|24.53|22.73|0
1643896220000|2022-02-03 13:50:20|24.58|22.78|24.53|22.73|24.58|22.78|24.53|22.73|0
1643896230000|2022-02-03 13:50:30|24.48|22.68|24.39|22.59|24.48|22.68|24.39|22.59|0
1643896240000|2022-02-03 13:50:40|24.44|22.64|24.44|22.64|24.44|22.64|24.44|22.64|0
1643896250000|2022-02-03 13:50:50|24.46|22.66|24.39|22.59|24.53|22.73|24.39|22.59|0
1643896270000|2022-02-03 13:51:10|24.44|22.64|24.62|22.82|24.62|22.82|24.44|22.64|0
1643896280000|2022-02-03 13:51:20|24.55|22.75|24.48|22.68|24.57|22.77|24.48|22.68|0
1643896290000|2022-02-03 13:51:30|24.46|22.66|24.6|22.8|24.6|22.8|24.44|22.64|0
1643896300000|2022-02-03 13:51:40|24.57|22.77|24.57|22.77|24.62|22.82|24.57|22.77|0
1643896310000|2022-02-03 13:51:50|24.48|22.68|24.57|22.77|24.57|22.77|24.44|22.64|0
1643896320000|2022-02-03 13:52:00|24.62|22.82|24.48|22.68|24.62|22.82|24.44|22.64|0
1643896330000|2022-02-03 13:52:10|24.53|22.73|24.48|22.68|24.57|22.77|24.48|22.68|0
1643896340000|2022-02-03 13:52:20|24.44|22.64|24.39|22.59|24.48|22.68|24.39|22.59|0
1643896350000|2022-02-03 13:52:30|24.17|22.37|24.03|22.23|24.17|22.37|24.03|22.23|0
1643896360000|2022-02-03 13:52:40|24.12|22.32|24.12|22.32|24.17|22.37|24.1|22.3|0
1643896370000|2022-02-03 13:52:50|24.08|22.28|23.99|22.19|24.08|22.28|23.94|22.14|0
1643896380000|2022-02-03 13:53:00|24.03|22.23|24.12|22.32|24.12|22.32|24.03|22.23|0
1643896390000|2022-02-03 13:53:10|24.17|22.37|24.12|22.32|24.17|22.37|24.03|22.23|0
1643896400000|2022-02-03 13:53:20|24.17|22.37|24.03|22.23|24.17|22.37|24.03|22.23|0
1643896410000|2022-02-03 13:53:30|23.99|22.19|24.01|22.21|24.08|22.28|23.99|22.19|0
1643896420000|2022-02-03 13:53:40|24.08|22.28|24.14|22.34|24.26|22.46|24.08|22.28|0
1643896430000|2022-02-03 13:53:50|24.17|22.37|24.35|22.55|24.35|22.55|24.17|22.37|0
1643896440000|2022-02-03 13:54:00|24.32|22.52|24.48|22.68|24.48|22.68|24.32|22.52|0
1643896450000|2022-02-03 13:54:10|24.46|22.66|24.46|22.66|24.48|22.68|24.44|22.64|0
1643896460000|2022-02-03 13:54:20|24.39|22.59|24.48|22.68|24.48|22.68|24.39|22.59|0
1643896470000|2022-02-03 13:54:30|24.53|22.73|24.57|22.77|24.57|22.77|24.53|22.73|0
1643896480000|2022-02-03 13:54:40|24.48|22.68|24.35|22.55|24.48|22.68|24.35|22.55|0
1643896490000|2022-02-03 13:54:50|24.39|22.59|24.16|22.36|24.39|22.59|24.16|22.36|0
1643896500000|2022-02-03 13:55:00|24.25|22.45|24.3|22.5|24.3|22.5|24.16|22.36|0
1643896510000|2022-02-03 13:55:10|24.25|22.45|24.39|22.59|24.44|22.64|24.25|22.45|0
1643896520000|2022-02-03 13:55:20|24.3|22.5|24.44|22.64|24.44|22.64|24.3|22.5|0
1643896530000|2022-02-03 13:55:30|24.48|22.68|24.48|22.68|24.48|22.68|24.41|22.61|0
1643896540000|2022-02-03 13:55:40|24.39|22.59|24.48|22.68|24.48|22.68|24.39|22.59|0
1643896550000|2022-02-03 13:55:50|24.44|22.64|24.44|22.64|24.46|22.66|24.44|22.64|0
1643896560000|2022-02-03 13:56:00|24.39|22.59|24.25|22.45|24.39|22.59|24.25|22.45|0
1643896570000|2022-02-03 13:56:10|24.21|22.41|24.3|22.5|24.39|22.59|24.21|22.41|0
1643896580000|2022-02-03 13:56:20|24.25|22.45|24.03|22.23|24.25|22.45|24.03|22.23|0
1643896590000|2022-02-03 13:56:30|23.98|22.18|23.9|22.1|24.03|22.23|23.9|22.1|0
1643896600000|2022-02-03 13:56:40|23.72|21.92|23.9|22.1|23.9|22.1|23.72|21.92|0
1643896610000|2022-02-03 13:56:50|23.96|22.16|23.98|22.18|23.98|22.18|23.9|22.1|0
1643896620000|2022-02-03 13:57:00|23.92|22.12|24.03|22.23|24.03|22.23|23.89|22.09|0
1643896630000|2022-02-03 13:57:10|24.12|22.32|24.3|22.5|24.3|22.5|24.12|22.32|0
1643896640000|2022-02-03 13:57:20|24.21|22.41|24.12|22.32|24.21|22.41|24.03|22.23|0
1643896650000|2022-02-03 13:57:30|24.1|22.3|24.25|22.45|24.25|22.45|24.1|22.3|0
1643896660000|2022-02-03 13:57:40|24.3|22.5|24.25|22.45|24.3|22.5|24.25|22.45|0
1643896670000|2022-02-03 13:57:50|24.39|22.59|24.16|22.36|24.39|22.59|24.16|22.36|0
1643896680000|2022-02-03 13:58:00|24.25|22.45|24.37|22.57|24.39|22.59|24.25|22.45|0
1643896690000|2022-02-03 13:58:10|24.34|22.54|24.25|22.45|24.39|22.59|24.25|22.45|0
1643896700000|2022-02-03 13:58:20|24.3|22.5|24.32|22.52|24.32|22.52|24.3|22.5|0
1643896710000|2022-02-03 13:58:30|24.3|22.5|24.32|22.52|24.39|22.59|24.3|22.5|0
1643896720000|2022-02-03 13:58:40|24.25|22.45|24.23|22.43|24.3|22.5|24.23|22.43|0
1643896730000|2022-02-03 13:58:50|24.21|22.41|24.03|22.23|24.21|22.41|24.03|22.23|0
1643896740000|2022-02-03 13:59:00|24.07|22.27|24.05|22.25|24.07|22.27|24.05|22.25|0
1643896750000|2022-02-03 13:59:10|24.07|22.27|24.05|22.25|24.07|22.27|24.05|22.25|0
1643896760000|2022-02-03 13:59:20|24.07|22.27|23.94|22.14|24.07|22.27|23.94|22.14|0
1643896770000|2022-02-03 13:59:30|23.89|22.09|23.94|22.14|23.94|22.14|23.89|22.09|0
1643896780000|2022-02-03 13:59:40|23.67|21.87|23.65|21.85|23.67|21.87|23.56|21.76|0
1643896790000|2022-02-03 13:59:50|23.6|21.8|24.64|22.84|24.64|22.84|23.47|21.67|0
1643896800000|2022-02-03 14:00:00|24.6|22.8|25.46|23.66|25.46|23.66|24.6|22.8|0
1643896810000|2022-02-03 14:00:10|25.6|23.8|25.46|23.66|25.6|23.8|25.32|23.52|0
1643896820000|2022-02-03 14:00:20|25.42|23.62|25.42|23.62|25.46|23.66|25.42|23.62|0
1643896830000|2022-02-03 14:00:30|25.46|23.66|25.46|23.66|25.46|23.66|25.39|23.59|0
1643896840000|2022-02-03 14:00:40|25.55|23.75|25.55|23.75|25.58|23.78|25.55|23.75|0
1643896850000|2022-02-03 14:00:50|25.6|23.8|25.55|23.75|25.6|23.8|25.55|23.75|0
1643896860000|2022-02-03 14:01:00|25.51|23.71|25.28|23.48|25.51|23.71|25.23|23.43|0
1643896870000|2022-02-03 14:01:10|25.32|23.52|25.28|23.48|25.32|23.52|25.14|23.34|0
1643896880000|2022-02-03 14:01:20|25.32|23.52|25.42|23.62|25.42|23.62|25.32|23.52|0
1643896890000|2022-02-03 14:01:30|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1643896900000|2022-02-03 14:01:40|25.35|23.55|25.19|23.39|25.35|23.55|25.19|23.39|0
1643896910000|2022-02-03 14:01:50|25.21|23.41|25.23|23.43|25.23|23.43|25.19|23.39|0
1643896920000|2022-02-03 14:02:00|25.19|23.39|25.16|23.36|25.23|23.43|25.14|23.34|0
1643896930000|2022-02-03 14:02:10|25.14|23.34|25.25|23.45|25.25|23.45|25.14|23.34|0
1643896940000|2022-02-03 14:02:20|25.37|23.57|25.37|23.57|25.37|23.57|25.32|23.52|0
1643896950000|2022-02-03 14:02:30|25.42|23.62|25.28|23.48|25.42|23.62|25.28|23.48|0
1643896960000|2022-02-03 14:02:40|25.35|23.55|25.46|23.66|25.46|23.66|25.32|23.52|0
1643896970000|2022-02-03 14:02:50|25.51|23.71|25.46|23.66|25.53|23.73|25.46|23.66|0
1643896980000|2022-02-03 14:03:00|25.51|23.71|25.46|23.66|25.55|23.75|25.46|23.66|0
1643896990000|2022-02-03 14:03:10|25.51|23.71|25.37|23.57|25.51|23.71|25.37|23.57|0
1643897000000|2022-02-03 14:03:20|25.46|23.66|25.44|23.64|25.51|23.71|25.44|23.64|0
1643897010000|2022-02-03 14:03:30|25.41|23.61|25.3|23.5|25.41|23.61|25.3|23.5|0
1643897020000|2022-02-03 14:03:40|25.32|23.52|25.28|23.48|25.32|23.52|25.28|23.48|0
1643897030000|2022-02-03 14:03:50|25.23|23.43|25.19|23.39|25.23|23.43|25.14|23.34|0
1643897040000|2022-02-03 14:04:00|25.23|23.43|25.23|23.43|25.23|23.43|25.21|23.41|0
1643897050000|2022-02-03 14:04:10|25.19|23.39|25.18|23.38|25.19|23.39|25.18|23.38|0
1643897060000|2022-02-03 14:04:20|25.14|23.34|25.18|23.38|25.18|23.38|25.14|23.34|0
1643897070000|2022-02-03 14:04:30|25.14|23.34|24.78|22.98|25.14|23.34|24.78|22.98|0
1643897080000|2022-02-03 14:04:40|24.82|23.02|24.91|23.11|24.91|23.11|24.82|23.02|0
1643897090000|2022-02-03 14:04:50|25|23.2|25.09|23.29|25.09|23.29|25|23.2|0
1643897100000|2022-02-03 14:05:00|25.14|23.34|25.09|23.29|25.14|23.34|25.07|23.27|0
1643897110000|2022-02-03 14:05:10|25.23|23.43|25.18|23.38|25.23|23.43|25.18|23.38|0
1643897120000|2022-02-03 14:05:20|25.05|23.25|25.09|23.29|25.18|23.38|25.05|23.25|0
1643897130000|2022-02-03 14:05:30|25.21|23.41|25.09|23.29|25.21|23.41|25.09|23.29|0
1643897140000|2022-02-03 14:05:40|25|23.2|24.93|23.13|25|23.2|24.91|23.11|0
1643897150000|2022-02-03 14:05:50|24.96|23.16|25.09|23.29|25.09|23.29|24.91|23.11|0
1643897160000|2022-02-03 14:06:00|25.05|23.25|25.18|23.38|25.18|23.38|25.05|23.25|0
1643897170000|2022-02-03 14:06:10|25.05|23.25|25.05|23.25|25.05|23.25|25|23.2|0
1643897180000|2022-02-03 14:06:20|25.11|23.31|25.18|23.38|25.18|23.38|25.09|23.29|0
1643897190000|2022-02-03 14:06:30|25.23|23.43|25.14|23.34|25.23|23.43|25.14|23.34|0
1643897200000|2022-02-03 14:06:40|25.18|23.38|25.28|23.48|25.28|23.48|25.18|23.38|0
1643897210000|2022-02-03 14:06:50|25.55|23.75|25.6|23.8|25.64|23.84|25.55|23.75|0
1643897220000|2022-02-03 14:07:00|25.5|23.7|25.57|23.77|25.57|23.77|25.5|23.7|0
1643897230000|2022-02-03 14:07:10|25.6|23.8|25.69|23.89|25.69|23.89|25.6|23.8|0
1643897240000|2022-02-03 14:07:20|25.6|23.8|25.6|23.8|25.64|23.84|25.57|23.77|0
1643897250000|2022-02-03 14:07:30|25.55|23.75|25.55|23.75|25.55|23.75|25.55|23.75|0
1643897260000|2022-02-03 14:07:40|25.6|23.8|25.69|23.89|25.69|23.89|25.6|23.8|0
1643897270000|2022-02-03 14:07:50|25.83|24.03|26.29|24.49|26.34|24.54|25.83|24.03|0
1643897280000|2022-02-03 14:08:00|26.34|24.54|26.25|24.45|26.34|24.54|26.25|24.45|0
1643897290000|2022-02-03 14:08:10|26.2|24.4|26.2|24.4|26.2|24.4|26.2|24.4|0
1643897300000|2022-02-03 14:08:20|26.25|24.45|26.29|24.49|26.29|24.49|26.25|24.45|0
1643897310000|2022-02-03 14:08:30|26.43|24.63|26.43|24.63|26.43|24.63|26.39|24.59|0
1643897320000|2022-02-03 14:08:40|26.46|24.66|26.62|24.82|26.62|24.82|26.46|24.66|0
1643897330000|2022-02-03 14:08:50|26.67|24.87|26.77|24.97|26.77|24.97|26.67|24.87|0
1643897340000|2022-02-03 14:09:00|26.79|24.99|26.86|25.06|26.86|25.06|26.77|24.97|0
1643897350000|2022-02-03 14:09:10|26.91|25.11|26.81|25.01|26.91|25.11|26.81|25.01|0
1643897360000|2022-02-03 14:09:20|26.79|24.99|26.72|24.92|26.81|25.01|26.72|24.92|0
1643897370000|2022-02-03 14:09:30|26.67|24.87|26.65|24.85|26.67|24.87|26.62|24.82|0
1643897380000|2022-02-03 14:09:40|26.69|24.89|26.77|24.97|26.81|25.01|26.69|24.89|0
1643897390000|2022-02-03 14:09:50|26.81|25.01|26.72|24.92|26.81|25.01|26.72|24.92|0
1643897400000|2022-02-03 14:10:00|26.74|24.94|26.72|24.92|26.74|24.94|26.72|24.92|0
1643897410000|2022-02-03 14:10:10|26.77|24.97|26.62|24.82|26.79|24.99|26.62|24.82|0
1643897420000|2022-02-03 14:10:20|26.58|24.78|26.67|24.87|26.69|24.89|26.58|24.78|0
1643897430000|2022-02-03 14:10:30|26.65|24.85|26.58|24.78|26.65|24.85|26.58|24.78|0
1643897440000|2022-02-03 14:10:40|26.62|24.82|26.53|24.73|26.62|24.82|26.53|24.73|0
1643897450000|2022-02-03 14:10:50|26.43|24.63|26.39|24.59|26.43|24.63|26.39|24.59|0
1643897460000|2022-02-03 14:11:00|26.43|24.63|26.34|24.54|26.43|24.63|26.34|24.54|0
1643897470000|2022-02-03 14:11:10|26.41|24.61|26.48|24.68|26.48|24.68|26.39|24.59|0
1643897480000|2022-02-03 14:11:20|26.53|24.73|26.86|25.06|26.86|25.06|26.53|24.73|0
1643897490000|2022-02-03 14:11:30|26.91|25.11|26.53|24.73|26.91|25.11|26.53|24.73|0
1643897500000|2022-02-03 14:11:40|26.62|24.82|26.67|24.87|26.67|24.87|26.62|24.82|0
1643897510000|2022-02-03 14:11:50|26.81|25.01|26.76|24.96|26.81|25.01|26.76|24.96|0
1643897520000|2022-02-03 14:12:00|26.67|24.87|26.81|25.01|26.81|25.01|26.67|24.87|0
1643897530000|2022-02-03 14:12:10|26.86|25.06|26.91|25.11|26.91|25.11|26.86|25.06|0
1643897540000|2022-02-03 14:12:20|26.67|24.87|26.67|24.87|26.72|24.92|26.62|24.82|0
1643897550000|2022-02-03 14:12:30|26.57|24.77|26.62|24.82|26.62|24.82|26.55|24.75|0
1643897560000|2022-02-03 14:12:40|26.6|24.8|26.53|24.73|26.6|24.8|26.53|24.73|0
1643897570000|2022-02-03 14:12:50|26.57|24.77|26.72|24.92|26.72|24.92|26.57|24.77|0
1643897580000|2022-02-03 14:13:00|26.76|24.96|26.67|24.87|26.76|24.96|26.67|24.87|0
1643897590000|2022-02-03 14:13:10|26.64|24.84|26.74|24.94|26.76|24.96|26.64|24.84|0
1643897600000|2022-02-03 14:13:20|26.72|24.92|26.67|24.87|26.76|24.96|26.67|24.87|0
1643897610000|2022-02-03 14:13:30|26.69|24.89|26.72|24.92|26.72|24.92|26.69|24.89|0
1643897620000|2022-02-03 14:13:40|26.81|25.01|26.79|24.99|26.81|25.01|26.74|24.94|0
1643897630000|2022-02-03 14:13:50|26.81|25.01|26.81|25.01|26.81|25.01|26.81|25.01|0
1643897640000|2022-02-03 14:14:00|26.79|24.99|26.72|24.92|26.79|24.99|26.62|24.82|0
1643897650000|2022-02-03 14:14:10|26.67|24.87|26.67|24.87|26.67|24.87|26.67|24.87|0
1643897660000|2022-02-03 14:14:20|26.62|24.82|26.62|24.82|26.67|24.87|26.62|24.82|0
1643897670000|2022-02-03 14:14:30|26.5|24.7|26.53|24.73|26.55|24.75|26.5|24.7|0
1643897680000|2022-02-03 14:14:40|26.55|24.75|26.53|24.73|26.6|24.8|26.53|24.73|0
1643897690000|2022-02-03 14:14:50|26.48|24.68|26.57|24.77|26.57|24.77|26.48|24.68|0
1643897700000|2022-02-03 14:15:00|26.48|24.68|26.72|24.92|26.72|24.92|26.48|24.68|0
1643897710000|2022-02-03 14:15:10|26.67|24.87|26.34|24.54|26.67|24.87|26.34|24.54|0
1643897720000|2022-02-03 14:15:20|26.26|24.46|26.38|24.58|26.38|24.58|26.26|24.46|0
1643897730000|2022-02-03 14:15:30|26.34|24.54|26.19|24.39|26.34|24.54|26.19|24.39|0
1643897740000|2022-02-03 14:15:40|26.29|24.49|26.34|24.54|26.34|24.54|26.24|24.44|0
1643897750000|2022-02-03 14:15:50|26.43|24.63|26.43|24.63|26.5|24.7|26.43|24.63|0
1643897760000|2022-02-03 14:16:00|26.5|24.7|26.43|24.63|26.5|24.7|26.43|24.63|0
1643897770000|2022-02-03 14:16:10|26.38|24.58|26.41|24.61|26.41|24.61|26.38|24.58|0
1643897780000|2022-02-03 14:16:20|26.43|24.63|26.48|24.68|26.48|24.68|26.43|24.63|0
1643897790000|2022-02-03 14:16:30|26.38|24.58|26.29|24.49|26.38|24.58|26.29|24.49|0
1643897800000|2022-02-03 14:16:40|26.26|24.46|26.22|24.42|26.26|24.46|26.19|24.39|0
1643897810000|2022-02-03 14:16:50|26.26|24.46|26.24|24.44|26.34|24.54|26.24|24.44|0
1643897820000|2022-02-03 14:17:00|26.31|24.51|26.29|24.49|26.31|24.51|26.17|24.37|0
1643897830000|2022-02-03 14:17:10|26.24|24.44|26.19|24.39|26.24|24.44|26.19|24.39|0
1643897840000|2022-02-03 14:17:20|26.22|24.42|26.33|24.53|26.33|24.53|26.22|24.42|0
1643897850000|2022-02-03 14:17:30|26.31|24.51|26.24|24.44|26.31|24.51|26.24|24.44|0
1643897860000|2022-02-03 14:17:40|26.33|24.53|26.45|24.65|26.45|24.65|26.33|24.53|0
1643897870000|2022-02-03 14:17:50|26.62|24.82|26.52|24.72|26.62|24.82|26.48|24.68|0
1643897880000|2022-02-03 14:18:00|26.48|24.68|26.52|24.72|26.52|24.72|26.48|24.68|0
1643897890000|2022-02-03 14:18:10|26.45|24.65|26.57|24.77|26.57|24.77|26.45|24.65|0
1643897900000|2022-02-03 14:18:20|26.52|24.72|26.55|24.75|26.55|24.75|26.48|24.68|0
1643897910000|2022-02-03 14:18:30|26.52|24.72|26.43|24.63|26.52|24.72|26.43|24.63|0
1643897920000|2022-02-03 14:18:40|26.48|24.68|26.48|24.68|26.52|24.72|26.48|24.68|0
1643897930000|2022-02-03 14:18:50|26.5|24.7|26.52|24.72|26.52|24.72|26.48|24.68|0
1643897940000|2022-02-03 14:19:00|26.62|24.82|26.57|24.77|26.62|24.82|26.57|24.77|0
1643897950000|2022-02-03 14:19:10|26.62|24.82|26.57|24.77|26.62|24.82|26.57|24.77|0
1643897960000|2022-02-03 14:19:20|26.5|24.7|26.43|24.63|26.5|24.7|26.43|24.63|0
1643897970000|2022-02-03 14:19:30|26.48|24.68|26.33|24.53|26.48|24.68|26.33|24.53|0
1643897980000|2022-02-03 14:19:40|26.36|24.56|26.29|24.49|26.36|24.56|26.24|24.44|0
1643897990000|2022-02-03 14:19:50|26.24|24.44|26.19|24.39|26.24|24.44|26.19|24.39|0
1643898000000|2022-02-03 14:20:00|26.24|24.44|25.96|24.16|26.24|24.44|25.96|24.16|0
1643898010000|2022-02-03 14:20:10|26.01|24.21|26.1|24.3|26.1|24.3|26.01|24.21|0
1643898020000|2022-02-03 14:20:20|26.15|24.35|26.15|24.35|26.19|24.39|26.1|24.3|0
1643898030000|2022-02-03 14:20:30|26.19|24.39|26.15|24.35|26.19|24.39|26.15|24.35|0
1643898040000|2022-02-03 14:20:40|26.1|24.3|26.17|24.37|26.17|24.37|26.1|24.3|0
1643898050000|2022-02-03 14:20:50|26.19|24.39|26.45|24.65|26.45|24.65|26.19|24.39|0
1643898060000|2022-02-03 14:21:00|26.43|24.63|26.33|24.53|26.43|24.63|26.33|24.53|0
1643898070000|2022-02-03 14:21:10|26.29|24.49|26.14|24.34|26.29|24.49|26.14|24.34|0
1643898080000|2022-02-03 14:21:20|26.19|24.39|26.17|24.37|26.19|24.39|26.1|24.3|0
1643898090000|2022-02-03 14:21:30|26.31|24.51|26.43|24.63|26.43|24.63|26.31|24.51|0
1643898100000|2022-02-03 14:21:40|26.52|24.72|26.62|24.82|26.64|24.84|26.52|24.72|0
1643898110000|2022-02-03 14:21:50|26.66|24.86|26.64|24.84|26.66|24.86|26.57|24.77|0
1643898120000|2022-02-03 14:22:00|26.71|24.91|26.64|24.84|26.71|24.91|26.64|24.84|0
1643898130000|2022-02-03 14:22:10|26.57|24.77|26.57|24.77|26.62|24.82|26.54|24.74|0
1643898140000|2022-02-03 14:22:20|26.52|24.72|26.47|24.67|26.52|24.72|26.47|24.67|0
1643898150000|2022-02-03 14:22:30|26.54|24.74|26.47|24.67|26.54|24.74|26.43|24.63|0
1643898160000|2022-02-03 14:22:40|26.43|24.63|26.52|24.72|26.57|24.77|26.43|24.63|0
1643898170000|2022-02-03 14:22:50|26.38|24.58|26.43|24.63|26.43|24.63|26.35|24.55|0
1643898180000|2022-02-03 14:23:00|26.38|24.58|26.33|24.53|26.38|24.58|26.31|24.51|0
1643898190000|2022-02-03 14:23:10|26.28|24.48|26.05|24.25|26.28|24.48|26.05|24.25|0
1643898200000|2022-02-03 14:23:20|26.1|24.3|26.19|24.39|26.19|24.39|26.1|24.3|0
1643898210000|2022-02-03 14:23:30|26.21|24.41|26.12|24.32|26.21|24.41|26.12|24.32|0
1643898220000|2022-02-03 14:23:40|26.19|24.39|26.33|24.53|26.33|24.53|26.19|24.39|0
1643898230000|2022-02-03 14:23:50|26.38|24.58|26.43|24.63|26.43|24.63|26.35|24.55|0
1643898240000|2022-02-03 14:24:00|26.35|24.55|26.17|24.37|26.35|24.55|26.17|24.37|0
1643898250000|2022-02-03 14:24:10|26.24|24.44|26.28|24.48|26.33|24.53|26.24|24.44|0
1643898260000|2022-02-03 14:24:20|26.33|24.53|26.43|24.63|26.43|24.63|26.33|24.53|0
1643898270000|2022-02-03 14:24:30|26.52|24.72|26.47|24.67|26.52|24.72|26.38|24.58|0
1643898280000|2022-02-03 14:24:40|26.52|24.72|26.43|24.63|26.52|24.72|26.43|24.63|0
1643898290000|2022-02-03 14:24:50|26.47|24.67|26.35|24.55|26.47|24.67|26.35|24.55|0
1643898300000|2022-02-03 14:25:00|26.38|24.58|26.33|24.53|26.43|24.63|26.33|24.53|0
1643898310000|2022-02-03 14:25:10|26.43|24.63|25.82|24.02|26.43|24.63|25.82|24.02|0
1643898320000|2022-02-03 14:25:20|25.86|24.06|25.91|24.11|25.96|24.16|25.79|23.99|0
1643898330000|2022-02-03 14:25:30|25.86|24.06|25.96|24.16|25.96|24.16|25.86|24.06|0
1643898340000|2022-02-03 14:25:40|25.91|24.11|25.88|24.08|25.91|24.11|25.88|24.08|0
1643898350000|2022-02-03 14:25:50|26.05|24.25|26.24|24.44|26.24|24.44|26|24.2|0
1643898360000|2022-02-03 14:26:00|26.21|24.41|26.21|24.41|26.21|24.41|26.19|24.39|0
1643898370000|2022-02-03 14:26:10|26.14|24.34|26.14|24.34|26.14|24.34|26.14|24.34|0
1643898380000|2022-02-03 14:26:20|26.1|24.3|26.33|24.53|26.33|24.53|26.1|24.3|0
1643898390000|2022-02-03 14:26:30|26.21|24.41|26.33|24.53|26.33|24.53|26.14|24.34|0
1643898400000|2022-02-03 14:26:40|26.28|24.48|26.26|24.46|26.28|24.48|26.26|24.46|0
1643898410000|2022-02-03 14:26:50|26.28|24.48|26.33|24.53|26.33|24.53|26.24|24.44|0
1643898420000|2022-02-03 14:27:00|26.26|24.46|26.38|24.58|26.38|24.58|26.26|24.46|0
1643898430000|2022-02-03 14:27:10|26.33|24.53|26.38|24.58|26.38|24.58|26.28|24.48|0
1643898440000|2022-02-03 14:27:20|26.42|24.62|26.33|24.53|26.42|24.62|26.33|24.53|0
1643898450000|2022-02-03 14:27:30|26.3|24.5|26.47|24.67|26.47|24.67|26.3|24.5|0
1643898460000|2022-02-03 14:27:40|26.59|24.79|26.47|24.67|26.59|24.79|26.47|24.67|0
1643898470000|2022-02-03 14:27:50|26.52|24.72|26.49|24.69|26.52|24.72|26.47|24.67|0
1643898480000|2022-02-03 14:28:00|26.61|24.81|26.73|24.93|26.73|24.93|26.61|24.81|0
1643898490000|2022-02-03 14:28:10|26.76|24.96|26.78|24.98|26.78|24.98|26.73|24.93|0
1643898500000|2022-02-03 14:28:20|26.57|24.77|26.61|24.81|26.61|24.81|26.57|24.77|0
1643898510000|2022-02-03 14:28:30|26.57|24.77|26.42|24.62|26.57|24.77|26.42|24.62|0
1643898520000|2022-02-03 14:28:40|26.38|24.58|26.38|24.58|26.38|24.58|26.38|24.58|0
1643898530000|2022-02-03 14:28:50|26.33|24.53|26.42|24.62|26.42|24.62|26.33|24.53|0
1643898540000|2022-02-03 14:29:00|26.47|24.67|26.42|24.62|26.47|24.67|26.42|24.62|0
1643898550000|2022-02-03 14:29:10|26.47|24.67|26.42|24.62|26.47|24.67|26.42|24.62|0
1643898560000|2022-02-03 14:29:20|26.45|24.65|26.42|24.62|26.52|24.72|26.42|24.62|0
1643898570000|2022-02-03 14:29:30|26.38|24.58|26.23|24.43|26.38|24.58|26.23|24.43|0
1643898580000|2022-02-03 14:29:40|26.35|24.55|26.19|24.39|26.35|24.55|26.19|24.39|0
1643898590000|2022-02-03 14:29:50|26.16|24.36|26.38|24.58|26.38|24.58|26.16|24.36|0
1643898600000|2022-02-03 14:30:00|26.28|24.48|26.38|24.58|26.38|24.58|26.16|24.36|0
1643898610000|2022-02-03 14:30:10|26.42|24.62|26.56|24.76|26.56|24.76|26.33|24.53|0
1643898620000|2022-02-03 14:30:20|26.47|24.67|25.95|24.15|26.47|24.67|25.95|24.15|0
1643898630000|2022-02-03 14:30:30|25.86|24.06|26.19|24.39|26.19|24.39|25.86|24.06|0
1643898640000|2022-02-03 14:30:40|26.12|24.32|26.66|24.86|26.66|24.86|26.12|24.32|0
1643898650000|2022-02-03 14:30:50|26.95|25.15|26.99|25.19|27.14|25.34|26.95|25.15|0
1643898660000|2022-02-03 14:31:00|26.8|25|26.23|24.43|26.8|25|26.23|24.43|0
1643898670000|2022-02-03 14:31:10|26.26|24.46|26|24.2|26.26|24.46|26|24.2|0
1643898680000|2022-02-03 14:31:20|26.19|24.39|26.05|24.25|26.33|24.53|26.05|24.25|0
1643898690000|2022-02-03 14:31:30|26.23|24.43|26.23|24.43|26.52|24.72|26.23|24.43|0
1643898700000|2022-02-03 14:31:40|26|24.2|26.19|24.39|26.19|24.39|26|24.2|0
1643898710000|2022-02-03 14:31:50|26.52|24.72|26.4|24.6|26.61|24.81|26.4|24.6|0
1643898720000|2022-02-03 14:32:00|26.16|24.36|26.71|24.91|26.71|24.91|26.16|24.36|0
1643898730000|2022-02-03 14:32:10|26.75|24.95|26.66|24.86|26.95|25.15|26.66|24.86|0
1643898740000|2022-02-03 14:32:20|26.95|25.15|26.75|24.95|26.95|25.15|26.75|24.95|0
1643898750000|2022-02-03 14:32:30|26.71|24.91|26.52|24.72|26.71|24.91|26.52|24.72|0
1643898760000|2022-02-03 14:32:40|26.49|24.69|26.47|24.67|26.63|24.83|26.42|24.62|0
1643898770000|2022-02-03 14:32:50|26.52|24.72|26.56|24.76|26.71|24.91|26.52|24.72|0
1643898780000|2022-02-03 14:33:00|26.47|24.67|26.28|24.48|26.47|24.67|26.28|24.48|0
1643898790000|2022-02-03 14:33:10|26.61|24.81|26.21|24.41|26.61|24.81|26.21|24.41|0
1643898800000|2022-02-03 14:33:20|26.33|24.53|26.33|24.53|26.35|24.55|26.25|24.45|0
1643898810000|2022-02-03 14:33:30|26.14|24.34|25.95|24.15|26.16|24.36|25.95|24.15|0
1643898820000|2022-02-03 14:33:40|25.88|24.08|26.23|24.43|26.3|24.5|25.88|24.08|0
1643898830000|2022-02-03 14:33:50|26.37|24.57|26.7|24.9|26.7|24.9|26.37|24.57|0
1643898840000|2022-02-03 14:34:00|26.49|24.69|26.33|24.53|26.49|24.69|26.33|24.53|0
1643898850000|2022-02-03 14:34:10|26|24.2|25.72|23.92|26|24.2|25.72|23.92|0
1643898860000|2022-02-03 14:34:20|25.58|23.78|25.14|23.34|25.58|23.78|25.14|23.34|0
1643898870000|2022-02-03 14:34:30|24.76|22.96|24.94|23.14|24.94|23.14|24.67|22.87|0
1643898880000|2022-02-03 14:34:40|24.99|23.19|24.96|23.16|25.03|23.23|24.96|23.16|0
1643898890000|2022-02-03 14:34:50|25.01|23.21|25.26|23.46|25.4|23.6|25.01|23.21|0
1643898900000|2022-02-03 14:35:00|25.53|23.73|25.6|23.8|25.6|23.8|25.3|23.5|0
1643898910000|2022-02-03 14:35:10|25.86|24.06|25.63|23.83|25.86|24.06|25.49|23.69|0
1643898920000|2022-02-03 14:35:20|25.44|23.64|25.76|23.96|25.76|23.96|25.4|23.6|0
1643898930000|2022-02-03 14:35:30|25.69|23.89|25.67|23.87|25.69|23.89|25.63|23.83|0
1643898940000|2022-02-03 14:35:40|25.88|24.08|26.75|24.95|26.75|24.95|25.86|24.06|0
1643898950000|2022-02-03 14:35:50|26.61|24.81|27.23|25.43|27.23|25.43|26.61|24.81|0
1643898960000|2022-02-03 14:36:00|26.99|25.19|26.73|24.93|26.99|25.19|26.73|24.93|0
1643898970000|2022-02-03 14:36:10|26.75|24.95|27.33|25.53|27.33|25.53|26.75|24.95|0
1643898980000|2022-02-03 14:36:20|27.35|25.55|26.82|25.02|27.35|25.55|26.82|25.02|0
1643898990000|2022-02-03 14:36:30|26.94|25.14|27.67|25.87|27.67|25.87|26.94|25.14|0
1643899000000|2022-02-03 14:36:40|27.14|25.34|27.14|25.34|27.38|25.58|27.14|25.34|0
1643899010000|2022-02-03 14:36:50|27.18|25.38|27.06|25.26|27.43|25.63|27.06|25.26|0
1643899020000|2022-02-03 14:37:00|27.04|25.24|27.28|25.48|27.28|25.48|27.04|25.24|0
1643899030000|2022-02-03 14:37:10|27.23|25.43|26.99|25.19|27.33|25.53|26.99|25.19|0
1643899040000|2022-02-03 14:37:20|27.04|25.24|27.09|25.29|27.28|25.48|27.04|25.24|0
1643899050000|2022-02-03 14:37:30|27.23|25.43|26.56|24.76|27.23|25.43|26.56|24.76|0
1643899060000|2022-02-03 14:37:40|26.75|24.95|26.85|25.05|26.85|25.05|26.7|24.9|0
1643899070000|2022-02-03 14:37:50|26.7|24.9|26.63|24.83|26.7|24.9|26.61|24.81|0
1643899080000|2022-02-03 14:38:00|26.61|24.81|27.33|25.53|27.33|25.53|26.61|24.81|0
1643899090000|2022-02-03 14:38:10|27.4|25.6|27.59|25.79|27.59|25.79|27.33|25.53|0
1643899100000|2022-02-03 14:38:20|27.92|26.12|27.72|25.92|27.92|26.12|27.72|25.92|0
1643899110000|2022-02-03 14:38:30|27.77|25.97|27.57|25.77|27.77|25.97|27.57|25.77|0
1643899120000|2022-02-03 14:38:40|27.77|25.97|27.82|26.02|27.82|26.02|27.77|25.97|0
1643899130000|2022-02-03 14:38:50|27.72|25.92|27.77|25.97|27.77|25.97|27.67|25.87|0
1643899140000|2022-02-03 14:39:00|27.57|25.77|27.84|26.04|27.87|26.07|27.57|25.77|0
1643899150000|2022-02-03 14:39:10|27.89|26.09|28.09|26.29|28.09|26.29|27.89|26.09|0
1643899160000|2022-02-03 14:39:20|28.16|26.36|27.67|25.87|28.16|26.36|27.67|25.87|0
1643899170000|2022-02-03 14:39:30|27.99|26.19|28.11|26.31|28.11|26.31|27.99|26.19|0
1643899180000|2022-02-03 14:39:40|27.91|26.11|26.26|24.46|28.11|26.31|26.07|24.27|0
1643899190000|2022-02-03 14:39:50|26.36|24.56|26.62|24.82|26.62|24.82|26.36|24.56|0
1643899200000|2022-02-03 14:40:00|26.5|24.7|26.41|24.61|26.65|24.85|26.41|24.61|0
1643899210000|2022-02-03 14:40:10|26.55|24.75|26.41|24.61|26.67|24.87|26.41|24.61|0
1643899220000|2022-02-03 14:40:20|26.36|24.56|26.36|24.56|26.43|24.63|26.36|24.56|0
1643899230000|2022-02-03 14:40:30|26.43|24.63|26.31|24.51|26.43|24.63|26.31|24.51|0
1643899240000|2022-02-03 14:40:40|26.41|24.61|26.55|24.75|26.6|24.8|26.41|24.61|0
1643899250000|2022-02-03 14:40:50|26.79|24.99|26.75|24.95|26.79|24.99|26.7|24.9|0
1643899260000|2022-02-03 14:41:00|26.62|24.82|26.41|24.61|26.65|24.85|26.41|24.61|0
1643899270000|2022-02-03 14:41:10|26.21|24.41|26.33|24.53|26.36|24.56|26.21|24.41|0
1643899280000|2022-02-03 14:41:20|26.17|24.37|27.45|25.65|27.45|25.65|26.07|24.27|0
1643899290000|2022-02-03 14:41:30|27.49|25.69|27.27|25.47|27.49|25.69|27.27|25.47|0
1643899300000|2022-02-03 14:41:40|25.65|23.85|25.86|24.06|25.86|24.06|25.51|23.71|0
1643899310000|2022-02-03 14:41:50|26.03|24.23|26.05|24.25|26.05|24.25|25.91|24.11|0
1643899320000|2022-02-03 14:42:00|25.89|24.09|26|24.2|26.29|24.49|25.89|24.09|0
1643899330000|2022-02-03 14:42:10|26.05|24.25|26.93|25.13|27.07|25.27|26.05|24.25|0
1643899340000|2022-02-03 14:42:20|27.05|25.25|26.54|24.74|27.05|25.25|26.54|24.74|0
1643899350000|2022-02-03 14:42:30|26.76|24.96|26.52|24.72|26.76|24.96|26.52|24.72|0
1643899360000|2022-02-03 14:42:40|26.54|24.74|26.47|24.67|26.78|24.98|26.47|24.67|0
1643899370000|2022-02-03 14:42:50|26.49|24.69|26.23|24.43|26.54|24.74|26.23|24.43|0
1643899380000|2022-02-03 14:43:00|26.44|24.64|26.76|24.96|26.88|25.08|26.44|24.64|0
1643899390000|2022-02-03 14:43:10|26.68|24.88|26.66|24.86|26.71|24.91|26.64|24.84|0
1643899400000|2022-02-03 14:43:20|26.78|24.98|26.44|24.64|26.78|24.98|26.44|24.64|0
1643899410000|2022-02-03 14:43:30|26.37|24.57|26.37|24.57|26.49|24.69|26.37|24.57|0
1643899420000|2022-02-03 14:43:40|26.16|24.36|26.3|24.5|26.3|24.5|26.16|24.36|0
1643899430000|2022-02-03 14:43:50|26.37|24.57|26.54|24.74|26.59|24.79|26.37|24.57|0
1643899440000|2022-02-03 14:44:00|26.44|24.64|25.78|23.98|26.44|24.64|25.78|23.98|0
1643899450000|2022-02-03 14:44:10|25.87|24.07|25.97|24.17|26.08|24.28|25.87|24.07|0
1643899460000|2022-02-03 14:44:20|26.13|24.33|26.3|24.5|26.3|24.5|26.13|24.33|0
1643899470000|2022-02-03 14:44:30|26.01|24.21|25.85|24.05|26.01|24.21|25.85|24.05|0
1643899480000|2022-02-03 14:44:40|25.4|23.6|25.36|23.56|25.45|23.65|25.31|23.51|0
1643899490000|2022-02-03 14:44:50|25.61|23.81|25.73|23.93|25.73|23.93|25.61|23.81|0
1643899500000|2022-02-03 14:45:00|25.71|23.91|25.45|23.65|25.71|23.91|25.45|23.65|0
1643899510000|2022-02-03 14:45:10|25.38|23.58|25.57|23.77|25.64|23.84|25.38|23.58|0
1643899520000|2022-02-03 14:45:20|25.08|23.28|25.1|23.3|25.4|23.6|25.06|23.26|0
1643899530000|2022-02-03 14:45:30|25.31|23.51|24.76|22.96|25.31|23.51|24.76|22.96|0
1643899540000|2022-02-03 14:45:40|24.9|23.1|24.94|23.14|24.99|23.19|24.85|23.05|0
1643899550000|2022-02-03 14:45:50|24.85|23.05|25.08|23.28|25.08|23.28|24.85|23.05|0
1643899560000|2022-02-03 14:46:00|25.22|23.42|25.36|23.56|25.45|23.65|25.22|23.42|0
1643899570000|2022-02-03 14:46:10|25.17|23.37|24.71|22.91|25.17|23.37|24.71|22.91|0
1643899580000|2022-02-03 14:46:20|24.85|23.05|25.17|23.37|25.17|23.37|24.81|23.01|0
1643899590000|2022-02-03 14:46:30|25.22|23.42|25.4|23.6|25.5|23.7|25.22|23.42|0
1643899600000|2022-02-03 14:46:40|25.13|23.33|24.71|22.91|25.13|23.33|24.71|22.91|0
1643899610000|2022-02-03 14:46:50|24.58|22.78|24.8|23|25.01|23.21|24.58|22.78|0
1643899620000|2022-02-03 14:47:00|24.62|22.82|24.26|22.46|24.62|22.82|24.26|22.46|0
1643899630000|2022-02-03 14:47:10|24.4|22.6|24.44|22.64|24.53|22.73|24.35|22.55|0
1643899640000|2022-02-03 14:47:20|24.31|22.51|24.08|22.28|24.31|22.51|24.08|22.28|0
1643899650000|2022-02-03 14:47:30|24.19|22.39|24.17|22.37|24.28|22.48|24.17|22.37|0
1643899660000|2022-02-03 14:47:40|23.99|22.19|24.85|23.05|24.89|23.09|23.99|22.19|0
1643899670000|2022-02-03 14:47:50|25.26|23.46|25.31|23.51|25.35|23.55|25.26|23.46|0
1643899680000|2022-02-03 14:48:00|25.17|23.37|25.6|23.8|25.6|23.8|25.17|23.37|0
1643899690000|2022-02-03 14:48:10|25.63|23.83|25.44|23.64|25.63|23.83|25.31|23.51|0
1643899700000|2022-02-03 14:48:20|25.58|23.78|25.44|23.64|25.58|23.78|25.37|23.57|0
1643899710000|2022-02-03 14:48:30|25.54|23.74|25.49|23.69|25.54|23.74|25.4|23.6|0
1643899720000|2022-02-03 14:48:40|25.26|23.46|24.89|23.09|25.26|23.46|24.89|23.09|0
1643899730000|2022-02-03 14:48:50|24.8|23|24.92|23.12|24.92|23.12|24.8|23|0
1643899740000|2022-02-03 14:49:00|24.98|23.18|24.96|23.16|24.98|23.18|24.85|23.05|0
1643899750000|2022-02-03 14:49:10|24.98|23.18|25.33|23.53|25.33|23.53|24.98|23.18|0
1643899760000|2022-02-03 14:49:20|25.37|23.57|25.35|23.55|25.53|23.73|25.35|23.55|0
1643899770000|2022-02-03 14:49:30|25.3|23.5|25.67|23.87|25.67|23.87|25.3|23.5|0
1643899780000|2022-02-03 14:49:40|25.49|23.69|25.03|23.23|25.49|23.69|25.03|23.23|0
1643899790000|2022-02-03 14:49:50|24.87|23.07|24.8|23|24.89|23.09|24.8|23|0
1643899800000|2022-02-03 14:50:00|24.76|22.96|24.44|22.64|24.76|22.96|24.44|22.64|0
1643899810000|2022-02-03 14:50:10|24.62|22.82|25.12|23.32|25.17|23.37|24.62|22.82|0
1643899820000|2022-02-03 14:50:20|25.26|23.46|25.21|23.41|25.28|23.48|25.12|23.32|0
1643899830000|2022-02-03 14:50:30|25.1|23.3|24.85|23.05|25.1|23.3|24.85|23.05|0
1643899840000|2022-02-03 14:50:40|25.07|23.27|25.12|23.32|25.26|23.46|25.07|23.27|0
1643899850000|2022-02-03 14:50:50|25.17|23.37|24.98|23.18|25.17|23.37|24.98|23.18|0
1643899860000|2022-02-03 14:51:00|24.94|23.14|25.53|23.73|25.53|23.73|24.94|23.14|0
1643899870000|2022-02-03 14:51:10|25.44|23.64|25.65|23.85|25.93|24.13|25.44|23.64|0
1643899880000|2022-02-03 14:51:20|25.53|23.73|25.83|24.03|25.83|24.03|25.53|23.73|0
1643899890000|2022-02-03 14:51:30|25.72|23.92|25.86|24.06|25.86|24.06|25.72|23.92|0
1643899900000|2022-02-03 14:51:40|25.88|24.08|25.69|23.89|25.88|24.08|25.65|23.85|0
1643899910000|2022-02-03 14:51:50|25.58|23.78|25.21|23.41|25.58|23.78|25.21|23.41|0
1643899920000|2022-02-03 14:52:00|25.44|23.64|25.81|24.01|25.81|24.01|25.44|23.64|0
1643899930000|2022-02-03 14:52:10|25.91|24.11|25.77|23.97|26.14|24.34|25.77|23.97|0
1643899940000|2022-02-03 14:52:20|25.53|23.73|25.39|23.59|25.53|23.73|25.39|23.59|0
1643899950000|2022-02-03 14:52:30|25.44|23.64|25.44|23.64|25.53|23.73|25.44|23.64|0
1643899960000|2022-02-03 14:52:40|25.63|23.83|25.74|23.94|25.74|23.94|25.6|23.8|0
1643899970000|2022-02-03 14:52:50|25.77|23.97|25.72|23.92|25.77|23.97|25.58|23.78|0
1643899980000|2022-02-03 14:53:00|25.56|23.76|24.82|23.02|25.56|23.76|24.82|23.02|0
1643899990000|2022-02-03 14:53:10|24.73|22.93|25.69|23.89|25.97|24.17|24.73|22.93|0
1643900000000|2022-02-03 14:53:20|25.6|23.8|24.92|23.12|25.64|23.84|24.92|23.12|0
1643900010000|2022-02-03 14:53:30|25.1|23.3|25.01|23.21|25.23|23.43|25.01|23.21|0
1643900020000|2022-02-03 14:53:40|25.14|23.34|25.16|23.36|25.16|23.36|25.1|23.3|0
1643900030000|2022-02-03 14:53:50|25.28|23.48|24.96|23.16|25.28|23.48|24.96|23.16|0
1643900040000|2022-02-03 14:54:00|25.01|23.21|24.58|22.78|25.01|23.21|24.58|22.78|0
1643900050000|2022-02-03 14:54:10|24.6|22.8|24.78|22.98|24.78|22.98|24.55|22.75|0
1643900060000|2022-02-03 14:54:20|24.67|22.87|24.6|22.8|24.69|22.89|24.6|22.8|0
1643900070000|2022-02-03 14:54:30|24.33|22.53|24.24|22.44|24.33|22.53|24.24|22.44|0
1643900080000|2022-02-03 14:54:40|24.29|22.49|24.33|22.53|24.33|22.53|24.29|22.49|0
1643900090000|2022-02-03 14:54:50|24.31|22.51|24.55|22.75|24.6|22.8|24.31|22.51|0
1643900100000|2022-02-03 14:55:00|24.51|22.71|24.24|22.44|24.51|22.71|24.24|22.44|0
1643900110000|2022-02-03 14:55:10|24.29|22.49|24.42|22.62|24.42|22.62|24.24|22.44|0
1643900120000|2022-02-03 14:55:20|24.51|22.71|24.24|22.44|24.51|22.71|24.24|22.44|0
1643900130000|2022-02-03 14:55:30|24.29|22.49|24.29|22.49|24.33|22.53|24.24|22.44|0
1643900140000|2022-02-03 14:55:40|24.24|22.44|24.24|22.44|24.24|22.44|24.24|22.44|0
1643900150000|2022-02-03 14:55:50|24.29|22.49|25.19|23.39|25.19|23.39|24.29|22.49|0
1643900160000|2022-02-03 14:56:00|24.96|23.16|25.05|23.25|25.1|23.3|24.96|23.16|0
1643900170000|2022-02-03 14:56:10|25.23|23.43|24.91|23.11|25.23|23.43|24.87|23.07|0
1643900180000|2022-02-03 14:56:20|25|23.2|25.19|23.39|25.19|23.39|24.82|23.02|0
1643900190000|2022-02-03 14:56:30|25.23|23.43|25.32|23.52|25.32|23.52|25.19|23.39|0
1643900200000|2022-02-03 14:56:40|25.55|23.75|25.37|23.57|25.55|23.75|25.14|23.34|0
1643900210000|2022-02-03 14:56:50|25.48|23.68|25.14|23.34|25.48|23.68|25.14|23.34|0
1643900220000|2022-02-03 14:57:00|25.28|23.48|25.51|23.71|25.6|23.8|25.28|23.48|0
1643900230000|2022-02-03 14:57:10|25.6|23.8|25.42|23.62|25.6|23.8|25.42|23.62|0
1643900240000|2022-02-03 14:57:20|25.46|23.66|25.46|23.66|25.46|23.66|25.37|23.57|0
1643900250000|2022-02-03 14:57:30|25.48|23.68|25.46|23.66|25.48|23.68|25.42|23.62|0
1643900260000|2022-02-03 14:57:40|25.39|23.59|25.53|23.73|25.53|23.73|25.39|23.59|0
1643900270000|2022-02-03 14:57:50|25.44|23.64|25.16|23.36|25.44|23.64|25.16|23.36|0
1643900280000|2022-02-03 14:58:00|25.28|23.48|25.19|23.39|25.28|23.48|25.14|23.34|0
1643900290000|2022-02-03 14:58:10|25.23|23.43|25.41|23.61|25.41|23.61|25.21|23.41|0
1643900300000|2022-02-03 14:58:20|25.51|23.71|25.46|23.66|25.51|23.71|25.41|23.61|0
1643900310000|2022-02-03 14:58:30|25.41|23.61|25.23|23.43|25.41|23.61|25.23|23.43|0
1643900320000|2022-02-03 14:58:40|25.19|23.39|24.73|22.93|25.19|23.39|24.73|22.93|0
1643900330000|2022-02-03 14:58:50|24.87|23.07|25|23.2|25|23.2|24.87|23.07|0
1643900340000|2022-02-03 14:59:00|24.98|23.18|24.8|23|24.98|23.18|24.8|23|0
1643900350000|2022-02-03 14:59:10|24.78|22.98|24.75|22.95|24.89|23.09|24.75|22.95|0
1643900360000|2022-02-03 14:59:20|24.96|23.16|25|23.2|25|23.2|24.93|23.13|0
1643900370000|2022-02-03 14:59:30|24.96|23.16|24.87|23.07|24.96|23.16|24.8|23|0
1643900380000|2022-02-03 14:59:40|25|23.2|24.84|23.04|25|23.2|24.84|23.04|0
1643900390000|2022-02-03 14:59:50|24.8|23|24.66|22.86|24.8|23|24.66|22.86|0
1643900400000|2022-02-03 15:00:00|24.69|22.89|24.91|23.11|24.91|23.11|24.69|22.89|0
1643900410000|2022-02-03 15:00:10|24.96|23.16|25.16|23.36|25.16|23.36|24.91|23.11|0
1643900420000|2022-02-03 15:00:20|25.14|23.34|24.82|23.02|25.14|23.34|24.33|22.53|0
1643900430000|2022-02-03 15:00:30|24.73|22.93|24.84|23.04|25|23.2|24.73|22.93|0
1643900440000|2022-02-03 15:00:40|24.78|22.98|25.05|23.25|25.05|23.25|24.78|22.98|0
1643900450000|2022-02-03 15:00:50|25.23|23.43|25.34|23.54|25.34|23.54|25.09|23.29|0
1643900460000|2022-02-03 15:01:00|25.18|23.38|24.87|23.07|25.18|23.38|24.82|23.02|0
1643900470000|2022-02-03 15:01:10|24.55|22.75|24.69|22.89|24.69|22.89|24.42|22.62|0
1643900480000|2022-02-03 15:01:20|24.84|23.04|24.89|23.09|24.89|23.09|24.73|22.93|0
1643900490000|2022-02-03 15:01:30|24.99|23.19|23.69|21.89|24.99|23.19|23.69|21.89|0
1643900500000|2022-02-03 15:01:40|23.91|22.11|23.87|22.07|23.91|22.11|23.82|22.02|0
1643900510000|2022-02-03 15:01:50|24.13|22.33|24|22.2|24.13|22.33|24|22.2|0
1643900520000|2022-02-03 15:02:00|23.78|21.98|24.36|22.56|24.36|22.56|23.76|21.96|0
1643900530000|2022-02-03 15:02:10|24.31|22.51|25.32|23.52|25.32|23.52|24.31|22.51|0
1643900540000|2022-02-03 15:02:20|25.24|23.44|25.18|23.38|25.24|23.44|24.99|23.19|0
1643900550000|2022-02-03 15:02:30|25.32|23.52|25.41|23.61|25.43|23.63|25.32|23.52|0
1643900560000|2022-02-03 15:02:40|25.22|23.42|24.63|22.83|25.22|23.42|24.63|22.83|0
1643900570000|2022-02-03 15:02:50|24.4|22.6|24.49|22.69|24.67|22.87|24.4|22.6|0
1643900580000|2022-02-03 15:03:00|24.72|22.92|24.36|22.56|24.72|22.92|24.04|22.24|0
1643900590000|2022-02-03 15:03:10|24.45|22.65|24.27|22.47|24.45|22.65|24.27|22.47|0
1643900600000|2022-02-03 15:03:20|24.4|22.6|24.72|22.92|24.72|22.92|24.4|22.6|0
1643900610000|2022-02-03 15:03:30|24.67|22.87|24.49|22.69|24.67|22.87|24.45|22.65|0
1643900620000|2022-02-03 15:03:40|24.58|22.78|24.4|22.6|24.58|22.78|24.4|22.6|0
1643900630000|2022-02-03 15:03:50|24.18|22.38|24.18|22.38|24.27|22.47|24.18|22.38|0
1643900640000|2022-02-03 15:04:00|24.31|22.51|24.45|22.65|24.45|22.65|24.29|22.49|0
1643900650000|2022-02-03 15:04:10|24.67|22.87|24.76|22.96|24.76|22.96|24.67|22.87|0
1643900660000|2022-02-03 15:04:20|24.88|23.08|25.31|23.51|25.31|23.51|24.88|23.08|0
1643900670000|2022-02-03 15:04:30|25.45|23.65|24.99|23.19|25.5|23.7|24.99|23.19|0
1643900680000|2022-02-03 15:04:40|25.04|23.24|24.76|22.96|25.04|23.24|24.76|22.96|0
1643900690000|2022-02-03 15:04:50|24.67|22.87|24.6|22.8|24.67|22.87|24.6|22.8|0
1643900700000|2022-02-03 15:05:00|24.63|22.83|24.72|22.92|24.72|22.92|24.45|22.65|0
1643900710000|2022-02-03 15:05:10|24.9|23.1|24.78|22.98|25.13|23.33|24.78|22.98|0
1643900720000|2022-02-03 15:05:20|24.9|23.1|25.08|23.28|25.08|23.28|24.9|23.1|0
1643900730000|2022-02-03 15:05:30|24.92|23.12|25.17|23.37|25.17|23.37|24.92|23.12|0
1643900740000|2022-02-03 15:05:40|25.13|23.33|25.41|23.61|25.41|23.61|25.13|23.33|0
1643900750000|2022-02-03 15:05:50|25.34|23.54|25.83|24.03|25.83|24.03|25.34|23.54|0
1643900760000|2022-02-03 15:06:00|25.71|23.91|25.92|24.12|25.92|24.12|25.71|23.91|0
1643900770000|2022-02-03 15:06:10|26.11|24.31|25.83|24.03|26.11|24.31|25.8|24|0
1643900780000|2022-02-03 15:06:20|25.92|24.12|25.5|23.7|25.92|24.12|25.5|23.7|0
1643900790000|2022-02-03 15:06:30|25.55|23.75|25.57|23.77|25.64|23.84|25.5|23.7|0
1643900800000|2022-02-03 15:06:40|25.5|23.7|25.55|23.75|25.59|23.79|25.5|23.7|0
1643900810000|2022-02-03 15:06:50|25.71|23.91|25.5|23.7|25.71|23.91|25.36|23.56|0
1643900820000|2022-02-03 15:07:00|25.45|23.65|25.36|23.56|25.45|23.65|25.36|23.56|0
1643900830000|2022-02-03 15:07:10|25.31|23.51|25.31|23.51|25.36|23.56|25.31|23.51|0
1643900840000|2022-02-03 15:07:20|25.36|23.56|25.59|23.79|25.73|23.93|25.36|23.56|0
1643900850000|2022-02-03 15:07:30|25.55|23.75|25.5|23.7|25.55|23.75|25.45|23.65|0
1643900860000|2022-02-03 15:07:40|25.64|23.84|25.83|24.03|25.83|24.03|25.59|23.79|0
1643900870000|2022-02-03 15:07:50|25.87|24.07|25.78|23.98|25.87|24.07|25.73|23.93|0
1643900880000|2022-02-03 15:08:00|25.59|23.79|25.52|23.72|25.64|23.84|25.52|23.72|0
1643900890000|2022-02-03 15:08:10|25.54|23.74|25.24|23.44|25.54|23.74|25.24|23.44|0
1643900900000|2022-02-03 15:08:20|25.27|23.47|24.76|22.96|25.27|23.47|24.76|22.96|0
1643900910000|2022-02-03 15:08:30|24.67|22.87|24.81|23.01|24.81|23.01|24.62|22.82|0
1643900920000|2022-02-03 15:08:40|24.83|23.03|24.4|22.6|24.85|23.05|24.4|22.6|0
1643900930000|2022-02-03 15:08:50|24.62|22.82|24.56|22.76|24.62|22.82|24.53|22.73|0
1643900940000|2022-02-03 15:09:00|24.28|22.48|23.8|22|24.28|22.48|23.8|22|0
1643900950000|2022-02-03 15:09:10|23.95|22.15|24.49|22.69|24.49|22.69|23.95|22.15|0
1643900960000|2022-02-03 15:09:20|24.62|22.82|24.78|22.98|24.78|22.98|24.62|22.82|0
1643900970000|2022-02-03 15:09:30|24.94|23.14|24.94|23.14|24.94|23.14|24.71|22.91|0
1643900980000|2022-02-03 15:09:40|24.85|23.05|24.81|23.01|24.9|23.1|24.81|23.01|0
1643900990000|2022-02-03 15:09:50|24.78|22.98|24.94|23.14|25.03|23.23|24.78|22.98|0
1643901000000|2022-02-03 15:10:00|25.45|23.65|25.17|23.37|25.59|23.79|25.17|23.37|0
1643901010000|2022-02-03 15:10:10|25.08|23.28|25.4|23.6|25.4|23.6|25.08|23.28|0
1643901020000|2022-02-03 15:10:20|25.29|23.49|25.26|23.46|25.36|23.56|25.26|23.46|0
1643901030000|2022-02-03 15:10:30|25.17|23.37|25.22|23.42|25.22|23.42|25.13|23.33|0
1643901040000|2022-02-03 15:10:40|25.17|23.37|25.4|23.6|25.4|23.6|25.17|23.37|0
1643901050000|2022-02-03 15:10:50|25.31|23.51|25.03|23.23|25.31|23.51|25.03|23.23|0
1643901060000|2022-02-03 15:11:00|25.22|23.42|25.17|23.37|25.22|23.42|25.17|23.37|0
1643901070000|2022-02-03 15:11:10|25.1|23.3|25.17|23.37|25.17|23.37|25.1|23.3|0
1643901080000|2022-02-03 15:11:20|25.22|23.42|24.8|23|25.22|23.42|24.8|23|0
1643901090000|2022-02-03 15:11:30|24.71|22.91|24.62|22.82|24.71|22.91|24.62|22.82|0
1643901100000|2022-02-03 15:11:40|24.58|22.78|24.58|22.78|24.62|22.82|24.53|22.73|0
1643901110000|2022-02-03 15:11:50|24.64|22.84|24.8|23|24.85|23.05|24.64|22.84|0
1643901120000|2022-02-03 15:12:00|24.67|22.87|24.78|22.98|24.8|23|24.67|22.87|0
1643901130000|2022-02-03 15:12:10|24.76|22.96|24.78|22.98|24.85|23.05|24.76|22.96|0
1643901140000|2022-02-03 15:12:20|24.99|23.19|25.45|23.65|25.45|23.65|24.99|23.19|0
1643901150000|2022-02-03 15:12:30|25.59|23.79|25.78|23.98|25.92|24.12|25.59|23.79|0
1643901160000|2022-02-03 15:12:40|25.73|23.93|25.36|23.56|25.78|23.98|25.36|23.56|0
1643901170000|2022-02-03 15:12:50|25.22|23.42|24.99|23.19|25.22|23.42|24.99|23.19|0
1643901180000|2022-02-03 15:13:00|24.9|23.1|24.53|22.73|24.9|23.1|24.53|22.73|0
1643901190000|2022-02-03 15:13:10|24.58|22.78|24.94|23.14|24.94|23.14|24.58|22.78|0
1643901200000|2022-02-03 15:13:20|24.9|23.1|24.67|22.87|24.94|23.14|24.67|22.87|0
1643901210000|2022-02-03 15:13:30|24.76|22.96|24.8|23|24.8|23|24.67|22.87|0
1643901220000|2022-02-03 15:13:40|24.78|22.98|24.85|23.05|24.85|23.05|24.78|22.98|0
1643901230000|2022-02-03 15:13:50|24.89|23.09|25.26|23.46|25.26|23.46|24.89|23.09|0
1643901240000|2022-02-03 15:14:00|25.12|23.32|25.22|23.42|25.22|23.42|25.08|23.28|0
1643901250000|2022-02-03 15:14:10|25.31|23.51|25.45|23.65|25.64|23.84|25.31|23.51|0
1643901260000|2022-02-03 15:14:20|25.49|23.69|25.68|23.88|25.68|23.88|25.49|23.69|0
1643901270000|2022-02-03 15:14:30|25.59|23.79|25.92|24.12|25.96|24.16|25.59|23.79|0
1643901280000|2022-02-03 15:14:40|25.89|24.09|25.92|24.12|25.92|24.12|25.87|24.07|0
1643901290000|2022-02-03 15:14:50|25.96|24.16|26.32|24.52|26.39|24.59|25.96|24.16|0
1643901300000|2022-02-03 15:15:00|26.3|24.5|26.01|24.21|26.3|24.5|26.01|24.21|0
1643901310000|2022-02-03 15:15:10|26.03|24.23|26.95|25.15|26.95|25.15|26.03|24.23|0
1643901320000|2022-02-03 15:15:20|26.83|25.03|26.92|25.12|27.02|25.22|26.83|25.03|0
1643901330000|2022-02-03 15:15:30|26.97|25.17|27.02|25.22|27.02|25.22|26.83|25.03|0
1643901340000|2022-02-03 15:15:40|26.83|25.03|26.7|24.9|26.83|25.03|26.7|24.9|0
1643901350000|2022-02-03 15:15:50|26.58|24.78|26.58|24.78|26.61|24.81|26.58|24.78|0
1643901360000|2022-02-03 15:16:00|26.83|25.03|26.73|24.93|26.83|25.03|26.73|24.93|0
1643901370000|2022-02-03 15:16:10|26.83|25.03|26.7|24.9|26.83|25.03|26.7|24.9|0
1643901380000|2022-02-03 15:16:20|26.75|24.95|26.85|25.05|26.85|25.05|26.63|24.83|0
1643901390000|2022-02-03 15:16:30|26.78|24.98|26.92|25.12|27|25.2|26.78|24.98|0
1643901400000|2022-02-03 15:16:40|26.9|25.1|26.63|24.83|26.9|25.1|26.63|24.83|0
1643901410000|2022-02-03 15:16:50|26.58|24.78|26.63|24.83|26.63|24.83|26.58|24.78|0
1643901420000|2022-02-03 15:17:00|26.44|24.64|26.99|25.19|26.99|25.19|26.44|24.64|0
1643901430000|2022-02-03 15:17:10|27.01|25.21|27.26|25.46|27.26|25.46|27.01|25.21|0
1643901440000|2022-02-03 15:17:20|26.03|24.23|27.6|25.8|27.6|25.8|26.03|24.23|0
1643901450000|2022-02-03 15:17:30|27.45|25.65|27.16|25.36|27.45|25.65|27.16|25.36|0
1643901460000|2022-02-03 15:17:40|27.01|25.21|26.96|25.16|27.04|25.24|26.96|25.16|0
1643901470000|2022-02-03 15:17:50|27.06|25.26|26.65|24.85|27.06|25.26|26.65|24.85|0
1643901480000|2022-02-03 15:18:00|26.82|25.02|27.21|25.41|27.21|25.41|26.82|25.02|0
1643901490000|2022-02-03 15:18:10|27.31|25.51|27.33|25.53|27.33|25.53|27.31|25.51|0
1643901500000|2022-02-03 15:18:20|27.16|25.36|27.26|25.46|27.45|25.65|27.16|25.36|0
1643901510000|2022-02-03 15:18:30|27.21|25.41|27.11|25.31|27.21|25.41|27.08|25.28|0
1643901520000|2022-02-03 15:18:40|27.18|25.38|27.38|25.58|27.38|25.58|27.18|25.38|0
1643901530000|2022-02-03 15:18:50|27.65|25.85|27.65|25.85|27.7|25.9|27.65|25.85|0
1643901540000|2022-02-03 15:19:00|27.55|25.75|27.5|25.7|27.55|25.75|27.5|25.7|0
1643901550000|2022-02-03 15:19:10|27.45|25.65|27.21|25.41|27.45|25.65|27.21|25.41|0
1643901560000|2022-02-03 15:19:20|27.3|25.5|27.16|25.36|27.3|25.5|27.16|25.36|0
1643901570000|2022-02-03 15:19:30|27.11|25.31|27.3|25.5|27.3|25.5|27.11|25.31|0
1643901580000|2022-02-03 15:19:40|27.26|25.46|27.16|25.36|27.26|25.46|27.16|25.36|0
1643901590000|2022-02-03 15:19:50|27.11|25.31|27.55|25.75|27.55|25.75|27.11|25.31|0
1643901600000|2022-02-03 15:20:00|27.65|25.85|27.75|25.95|27.75|25.95|27.45|25.65|0
1643901610000|2022-02-03 15:20:10|27.8|26|28.6|26.8|28.6|26.8|27.8|26|0
1643901620000|2022-02-03 15:20:20|28.65|26.85|28.55|26.75|28.65|26.85|28.5|26.7|0
1643901630000|2022-02-03 15:20:30|28.73|26.93|28.81|27.01|28.81|27.01|28.73|26.93|0
1643901640000|2022-02-03 15:20:40|28.6|26.8|28.45|26.65|28.63|26.83|28.45|26.65|0
1643901650000|2022-02-03 15:20:50|28.5|26.7|28.45|26.65|28.5|26.7|28.42|26.62|0
1643901660000|2022-02-03 15:21:00|28.55|26.75|28.45|26.65|28.6|26.8|28.45|26.65|0
1643901670000|2022-02-03 15:21:10|28.35|26.55|28.3|26.5|28.35|26.55|28.27|26.47|0
1643901680000|2022-02-03 15:21:20|28.4|26.6|27.84|26.04|28.45|26.65|27.84|26.04|0
1643901690000|2022-02-03 15:21:30|27.71|25.91|27.81|26.01|27.89|26.09|27.71|25.91|0
1643901700000|2022-02-03 15:21:40|27.71|25.91|27.61|25.81|27.81|26.01|27.61|25.81|0
1643901710000|2022-02-03 15:21:50|27.59|25.79|27.64|25.84|27.64|25.84|27.59|25.79|0
1643901720000|2022-02-03 15:22:00|27.66|25.86|27.61|25.81|27.71|25.91|27.61|25.81|0
1643901730000|2022-02-03 15:22:10|27.51|25.71|27.36|25.56|27.51|25.71|27.27|25.47|0
1643901740000|2022-02-03 15:22:20|27.41|25.61|27.27|25.47|27.41|25.61|27.27|25.47|0
1643901750000|2022-02-03 15:22:30|27.36|25.56|26.87|25.07|27.36|25.56|26.87|25.07|0
1643901760000|2022-02-03 15:22:40|26.92|25.12|26.9|25.1|27.07|25.27|26.9|25.1|0
1643901770000|2022-02-03 15:22:50|26.87|25.07|26.87|25.07|26.95|25.15|26.83|25.03|0
1643901780000|2022-02-03 15:23:00|26.83|25.03|27.12|25.32|27.12|25.32|26.68|24.88|0
1643901790000|2022-02-03 15:23:10|27.27|25.47|27.41|25.61|27.41|25.61|27.27|25.47|0
1643901800000|2022-02-03 15:23:20|27.31|25.51|27.49|25.69|27.49|25.69|27.31|25.51|0
1643901810000|2022-02-03 15:23:30|27.31|25.51|27.19|25.39|27.31|25.51|27.12|25.32|0
1643901820000|2022-02-03 15:23:40|27.17|25.37|27.27|25.47|27.27|25.47|27.17|25.37|0
1643901830000|2022-02-03 15:23:50|27.19|25.39|26.92|25.12|27.19|25.39|26.85|25.05|0
1643901840000|2022-02-03 15:24:00|26.9|25.1|26.78|24.98|26.9|25.1|26.78|24.98|0
1643901850000|2022-02-03 15:24:10|26.68|24.88|26.83|25.03|26.83|25.03|26.68|24.88|0
1643901860000|2022-02-03 15:24:20|26.78|24.98|26.44|24.64|26.83|25.03|26.44|24.64|0
1643901870000|2022-02-03 15:24:30|26.3|24.5|26.34|24.54|26.39|24.59|26.3|24.5|0
1643901880000|2022-02-03 15:24:40|26.49|24.69|26.44|24.64|26.51|24.71|26.39|24.59|0
1643901890000|2022-02-03 15:24:50|26.49|24.69|26.39|24.59|26.49|24.69|26.34|24.54|0
1643901900000|2022-02-03 15:25:00|26.53|24.73|26.73|24.93|26.73|24.93|26.53|24.73|0
1643901910000|2022-02-03 15:25:10|26.53|24.73|26.56|24.76|26.56|24.76|26.37|24.57|0
1643901920000|2022-02-03 15:25:20|26.51|24.71|26.68|24.88|26.68|24.88|26.51|24.71|0
1643901930000|2022-02-03 15:25:30|26.73|24.93|26.92|25.12|26.92|25.12|26.73|24.93|0
1643901940000|2022-02-03 15:25:40|26.97|25.17|26.78|24.98|26.97|25.17|26.78|24.98|0
1643901950000|2022-02-03 15:25:50|26.82|25.02|26.97|25.17|26.97|25.17|26.82|25.02|0
1643901960000|2022-02-03 15:26:00|27.12|25.32|27.12|25.32|27.21|25.41|27.12|25.32|0
1643901970000|2022-02-03 15:26:10|27.17|25.37|27.21|25.41|27.51|25.71|27.17|25.37|0
1643901980000|2022-02-03 15:26:20|27.02|25.22|26.97|25.17|27.02|25.22|26.97|25.17|0
1643901990000|2022-02-03 15:26:30|26.92|25.12|27.09|25.29|27.14|25.34|26.92|25.12|0
1643902000000|2022-02-03 15:26:40|27.12|25.32|27.14|25.34|27.14|25.34|27.12|25.32|0
1643902010000|2022-02-03 15:26:50|27.17|25.37|27.12|25.32|27.21|25.41|27.12|25.32|0
1643902020000|2022-02-03 15:27:00|27.02|25.22|27.09|25.29|27.09|25.29|26.97|25.17|0
1643902030000|2022-02-03 15:27:10|27.12|25.32|27.41|25.61|27.41|25.61|27.12|25.32|0
1643902040000|2022-02-03 15:27:20|27.26|25.46|27.14|25.34|27.29|25.49|27.14|25.34|0
1643902050000|2022-02-03 15:27:30|27.16|25.36|27.36|25.56|27.41|25.61|27.16|25.36|0
1643902060000|2022-02-03 15:27:40|27.21|25.41|27.36|25.56|27.36|25.56|27.12|25.32|0
1643902070000|2022-02-03 15:27:50|27.41|25.61|27.73|25.93|27.73|25.93|27.41|25.61|0
1643902080000|2022-02-03 15:28:00|27.71|25.91|27.51|25.71|27.71|25.91|27.51|25.71|0
1643902090000|2022-02-03 15:28:10|27.46|25.66|27.56|25.76|27.56|25.76|27.36|25.56|0
1643902100000|2022-02-03 15:28:20|27.46|25.66|27.46|25.66|27.46|25.66|27.31|25.51|0
1643902110000|2022-02-03 15:28:30|27.36|25.56|27.26|25.46|27.36|25.56|27.16|25.36|0
1643902120000|2022-02-03 15:28:40|27.21|25.41|27.16|25.36|27.24|25.44|27.16|25.36|0
1643902130000|2022-02-03 15:28:50|27.12|25.32|27.12|25.32|27.12|25.32|26.94|25.14|0
1643902140000|2022-02-03 15:29:00|27.11|25.31|27.29|25.49|27.29|25.49|27.11|25.31|0
1643902150000|2022-02-03 15:29:10|27.07|25.27|26.97|25.17|27.07|25.27|26.94|25.14|0
1643902160000|2022-02-03 15:29:20|27.11|25.31|27.07|25.27|27.11|25.31|26.99|25.19|0
1643902170000|2022-02-03 15:29:30|27.21|25.41|27.21|25.41|27.26|25.46|27.21|25.41|0
1643902180000|2022-02-03 15:29:40|27.26|25.46|27.46|25.66|27.46|25.66|27.26|25.46|0
1643902190000|2022-02-03 15:29:50|27.41|25.61|27.83|26.03|27.83|26.03|27.41|25.61|0
1643902200000|2022-02-03 15:30:00|27.86|26.06|27.71|25.91|27.86|26.06|27.66|25.86|0
1643902210000|2022-02-03 15:30:10|27.81|26.01|27.96|26.16|27.96|26.16|27.81|26.01|0
1643902220000|2022-02-03 15:30:20|28.01|26.21|28.03|26.23|28.06|26.26|27.91|26.11|0
1643902230000|2022-02-03 15:30:30|28.21|26.41|28.67|26.87|28.67|26.87|28.21|26.41|0
1643902240000|2022-02-03 15:30:40|28.41|26.61|28.56|26.76|28.56|26.76|28.41|26.61|0
1643902250000|2022-02-03 15:30:50|28.61|26.81|28.56|26.76|28.61|26.81|28.51|26.71|0
1643902260000|2022-02-03 15:31:00|28.61|26.81|28.46|26.66|28.61|26.81|28.43|26.63|0
1643902270000|2022-02-03 15:31:10|28.43|26.63|28.01|26.21|28.43|26.63|28.01|26.21|0
1643902280000|2022-02-03 15:31:20|28.11|26.31|27.88|26.08|28.11|26.31|27.86|26.06|0
1643902290000|2022-02-03 15:31:30|27.83|26.03|27.83|26.03|27.83|26.03|27.76|25.96|0
1643902300000|2022-02-03 15:31:40|27.86|26.06|27.36|25.56|27.86|26.06|27.36|25.56|0
1643902310000|2022-02-03 15:31:50|27.21|25.41|27.06|25.26|27.21|25.41|27.06|25.26|0
1643902320000|2022-02-03 15:32:00|27.31|25.51|27.16|25.36|27.33|25.53|27.16|25.36|0
1643902330000|2022-02-03 15:32:10|27.21|25.41|27.41|25.61|27.41|25.61|27.21|25.41|0
1643902340000|2022-02-03 15:32:20|27.36|25.56|27.26|25.46|27.36|25.56|27.21|25.41|0
1643902350000|2022-02-03 15:32:30|27.19|25.39|26.82|25.02|27.19|25.39|26.82|25.02|0
1643902360000|2022-02-03 15:32:40|26.97|25.17|27.06|25.26|27.11|25.31|26.97|25.17|0
1643902370000|2022-02-03 15:32:50|27.11|25.31|27.11|25.31|27.21|25.41|27.11|25.31|0
1643902380000|2022-02-03 15:33:00|27.02|25.22|27.19|25.39|27.31|25.51|27.02|25.22|0
1643902390000|2022-02-03 15:33:10|27.16|25.36|27.16|25.36|27.16|25.36|27.09|25.29|0
1643902400000|2022-02-03 15:33:20|26.99|25.19|27.11|25.31|27.11|25.31|26.99|25.19|0
1643902410000|2022-02-03 15:33:30|27.14|25.34|27.16|25.36|27.16|25.36|27.06|25.26|0
1643902420000|2022-02-03 15:33:40|27.11|25.31|27.16|25.36|27.21|25.41|26.92|25.12|0
1643902430000|2022-02-03 15:33:50|27.11|25.31|26.99|25.19|27.11|25.31|26.99|25.19|0
1643902440000|2022-02-03 15:34:00|27.06|25.26|27.14|25.34|27.16|25.36|27.06|25.26|0
1643902450000|2022-02-03 15:34:10|27.21|25.41|27.31|25.51|27.51|25.71|27.21|25.41|0
1643902460000|2022-02-03 15:34:20|27.23|25.43|27.33|25.53|27.33|25.53|27.23|25.43|0
1643902470000|2022-02-03 15:34:30|27.28|25.48|27.26|25.46|27.28|25.48|27.21|25.41|0
1643902480000|2022-02-03 15:34:40|27.31|25.51|27.41|25.61|27.41|25.61|27.31|25.51|0
1643902490000|2022-02-03 15:34:50|27.46|25.66|27.36|25.56|27.46|25.66|27.36|25.56|0
1643902500000|2022-02-03 15:35:00|27.41|25.61|27.21|25.41|27.48|25.68|27.21|25.41|0
1643902510000|2022-02-03 15:35:10|26.82|25.02|27.01|25.21|27.01|25.21|26.82|25.02|0
1643902520000|2022-02-03 15:35:20|27.11|25.31|27.06|25.26|27.11|25.31|27.06|25.26|0
1643902530000|2022-02-03 15:35:30|26.96|25.16|26.87|25.07|27.01|25.21|26.87|25.07|0
1643902540000|2022-02-03 15:35:40|26.92|25.12|27.06|25.26|27.06|25.26|26.92|25.12|0
1643902550000|2022-02-03 15:35:50|27.26|25.46|27.46|25.66|27.46|25.66|27.26|25.46|0
1643902560000|2022-02-03 15:36:00|27.65|25.85|27.95|26.15|28|26.2|27.65|25.85|0
1643902570000|2022-02-03 15:36:10|27.75|25.95|27.5|25.7|27.75|25.95|27.46|25.66|0
1643902580000|2022-02-03 15:36:20|27.46|25.66|27.5|25.7|27.5|25.7|27.46|25.66|0
1643902590000|2022-02-03 15:36:30|27.46|25.66|27.6|25.8|27.6|25.8|27.41|25.61|0
1643902600000|2022-02-03 15:36:40|27.55|25.75|26.69|24.89|27.55|25.75|25.42|23.62|0
1643902610000|2022-02-03 15:36:50|26.64|24.84|26.45|24.65|26.64|24.84|26.45|24.65|0
1643902620000|2022-02-03 15:37:00|26.69|24.89|26.69|24.89|26.79|24.99|26.69|24.89|0
1643902630000|2022-02-03 15:37:10|26.79|24.99|26.69|24.89|26.79|24.99|26.69|24.89|0
1643902640000|2022-02-03 15:37:20|26.4|24.6|26.4|24.6|26.4|24.6|26.4|24.6|0
1643902650000|2022-02-03 15:37:30|26.38|24.58|26.35|24.55|26.4|24.6|26.26|24.46|0
1643902660000|2022-02-03 15:37:40|26.3|24.5|26.3|24.5|26.35|24.55|26.3|24.5|0
1643902670000|2022-02-03 15:37:50|26.55|24.75|26.55|24.75|26.55|24.75|26.55|24.75|0
1643902680000|2022-02-03 15:38:00|26.4|24.6|26.59|24.79|26.59|24.79|26.4|24.6|0
1643902690000|2022-02-03 15:38:10|26.79|24.99|26.4|24.6|26.79|24.99|26.4|24.6|0
1643902700000|2022-02-03 15:38:20|26.35|24.55|26.38|24.58|26.4|24.6|26.35|24.55|0
1643902710000|2022-02-03 15:38:30|26.45|24.65|26.16|24.36|26.45|24.65|26.06|24.26|0
1643902720000|2022-02-03 15:38:40|26.21|24.41|26.11|24.31|26.21|24.41|26.02|24.22|0
1643902730000|2022-02-03 15:38:50|26.16|24.36|26.26|24.46|26.26|24.46|26.16|24.36|0
1643902740000|2022-02-03 15:39:00|26.4|24.6|26.4|24.6|26.5|24.7|26.4|24.6|0
1643902750000|2022-02-03 15:39:10|26.5|24.7|26.57|24.77|26.62|24.82|26.5|24.7|0
1643902760000|2022-02-03 15:39:20|26.55|24.75|26.55|24.75|26.59|24.79|26.5|24.7|0
1643902770000|2022-02-03 15:39:30|26.57|24.77|26.59|24.79|26.59|24.79|26.55|24.75|0
1643902780000|2022-02-03 15:39:40|26.55|24.75|26.91|25.11|26.91|25.11|26.55|24.75|0
1643902790000|2022-02-03 15:39:50|26.89|25.09|26.79|24.99|26.89|25.09|26.76|24.96|0
1643902800000|2022-02-03 15:40:00|26.64|24.84|27.03|25.23|27.03|25.23|26.59|24.79|0
1643902810000|2022-02-03 15:40:10|26.86|25.06|26.86|25.06|26.86|25.06|26.74|24.94|0
1643902820000|2022-02-03 15:40:20|26.79|24.99|26.84|25.04|26.98|25.18|26.79|24.99|0
1643902830000|2022-02-03 15:40:30|26.74|24.94|26.79|24.99|26.79|24.99|26.59|24.79|0
1643902840000|2022-02-03 15:40:40|26.69|24.89|26.86|25.06|26.89|25.09|26.69|24.89|0
1643902850000|2022-02-03 15:40:50|26.71|24.91|26.69|24.89|26.84|25.04|26.69|24.89|0
1643902860000|2022-02-03 15:41:00|26.74|24.94|26.91|25.11|26.91|25.11|26.69|24.89|0
1643902870000|2022-02-03 15:41:10|26.79|24.99|26.64|24.84|26.79|24.99|26.64|24.84|0
1643902880000|2022-02-03 15:41:20|26.69|24.89|26.96|25.16|26.96|25.16|26.67|24.87|0
1643902890000|2022-02-03 15:41:30|27.23|25.43|27.58|25.78|27.58|25.78|27.23|25.43|0
1643902900000|2022-02-03 15:41:40|27.48|25.68|27.53|25.73|27.53|25.73|27.45|25.65|0
1643902910000|2022-02-03 15:41:50|27.3|25.5|27.13|25.33|27.3|25.5|27.13|25.33|0
1643902920000|2022-02-03 15:42:00|27.03|25.23|26.98|25.18|27.23|25.43|26.98|25.18|0
1643902930000|2022-02-03 15:42:10|26.89|25.09|26.93|25.13|26.98|25.18|26.89|25.09|0
1643902940000|2022-02-03 15:42:20|26.84|25.04|26.79|24.99|26.84|25.04|26.79|24.99|0
1643902950000|2022-02-03 15:42:30|26.84|25.04|26.98|25.18|26.98|25.18|26.81|25.01|0
1643902960000|2022-02-03 15:42:40|26.93|25.13|26.74|24.94|26.98|25.18|26.74|24.94|0
1643902970000|2022-02-03 15:42:50|26.79|24.99|26.76|24.96|26.79|24.99|26.66|24.86|0
1643902980000|2022-02-03 15:43:00|26.84|25.04|26.89|25.09|26.89|25.09|26.76|24.96|0
1643902990000|2022-02-03 15:43:10|26.84|25.04|26.79|24.99|26.89|25.09|26.79|24.99|0
1643903000000|2022-02-03 15:43:20|26.74|24.94|27.01|25.21|27.01|25.21|26.74|24.94|0
1643903010000|2022-02-03 15:43:30|26.93|25.13|26.98|25.18|27.03|25.23|26.93|25.13|0
1643903020000|2022-02-03 15:43:40|26.93|25.13|27.13|25.33|27.13|25.33|26.93|25.13|0
1643903030000|2022-02-03 15:43:50|27.03|25.23|27.11|25.31|27.11|25.31|27.03|25.23|0
1643903040000|2022-02-03 15:44:00|27.08|25.28|26.98|25.18|27.08|25.28|26.88|25.08|0
1643903050000|2022-02-03 15:44:10|26.93|25.13|26.84|25.04|26.93|25.13|26.79|24.99|0
1643903060000|2022-02-03 15:44:20|26.74|24.94|26.69|24.89|26.76|24.96|26.69|24.89|0
1643903070000|2022-02-03 15:44:30|26.74|24.94|26.71|24.91|26.88|25.08|26.71|24.91|0
1643903080000|2022-02-03 15:44:40|26.74|24.94|26.59|24.79|26.74|24.94|26.59|24.79|0
1643903090000|2022-02-03 15:44:50|26.4|24.6|26.69|24.89|26.69|24.89|26.4|24.6|0
1643903100000|2022-02-03 15:45:00|26.84|25.04|27.06|25.26|27.06|25.26|26.84|25.04|0
1643903110000|2022-02-03 15:45:10|27.01|25.21|26.69|24.89|27.01|25.21|26.69|24.89|0
1643903120000|2022-02-03 15:45:20|26.74|24.94|26.76|24.96|26.76|24.96|26.74|24.94|0
1643903130000|2022-02-03 15:45:30|26.79|24.99|26.64|24.84|26.79|24.99|26.64|24.84|0
1643903140000|2022-02-03 15:45:40|26.74|24.94|26.54|24.74|26.76|24.96|26.54|24.74|0
1643903150000|2022-02-03 15:45:50|26.49|24.69|26.54|24.74|26.59|24.79|26.49|24.69|0
1643903160000|2022-02-03 15:46:00|26.4|24.6|26.44|24.64|26.44|24.64|26.3|24.5|0
1643903170000|2022-02-03 15:46:10|26.4|24.6|26.44|24.64|26.49|24.69|26.4|24.6|0
1643903180000|2022-02-03 15:46:20|26.4|24.6|26.3|24.5|26.4|24.6|26.3|24.5|0
1643903190000|2022-02-03 15:46:30|26.11|24.31|26.2|24.4|26.23|24.43|26.11|24.31|0
1643903200000|2022-02-03 15:46:40|26.16|24.36|26.01|24.21|26.2|24.4|26.01|24.21|0
1643903210000|2022-02-03 15:46:50|26.06|24.26|26.13|24.33|26.13|24.33|26.06|24.26|0
1643903220000|2022-02-03 15:47:00|25.96|24.16|26.11|24.31|26.11|24.31|25.96|24.16|0
1643903230000|2022-02-03 15:47:10|26.01|24.21|25.82|24.02|26.06|24.26|25.82|24.02|0
1643903240000|2022-02-03 15:47:20|25.68|23.88|25.44|23.64|25.68|23.88|25.44|23.64|0
1643903250000|2022-02-03 15:47:30|25.4|23.6|25.58|23.78|25.58|23.78|25.4|23.6|0
1643903260000|2022-02-03 15:47:40|25.73|23.93|25.87|24.07|25.92|24.12|25.73|23.93|0
1643903270000|2022-02-03 15:47:50|25.73|23.93|25.63|23.83|25.75|23.95|25.61|23.81|0
1643903280000|2022-02-03 15:48:00|25.77|23.97|25.89|24.09|25.89|24.09|25.73|23.93|0
1643903290000|2022-02-03 15:48:10|25.96|24.16|25.96|24.16|25.96|24.16|25.92|24.12|0
1643903300000|2022-02-03 15:48:20|26.06|24.26|26.01|24.21|26.11|24.31|25.96|24.16|0
1643903310000|2022-02-03 15:48:30|25.96|24.16|25.84|24.04|25.96|24.16|25.84|24.04|0
1643903320000|2022-02-03 15:48:40|25.87|24.07|25.77|23.97|25.87|24.07|25.77|23.97|0
1643903330000|2022-02-03 15:48:50|25.7|23.9|25.72|23.92|25.77|23.97|25.65|23.85|0
1643903340000|2022-02-03 15:49:00|25.68|23.88|25.25|23.45|25.68|23.88|25.25|23.45|0
1643903350000|2022-02-03 15:49:10|25.35|23.55|25.21|23.41|25.35|23.55|25.21|23.41|0
1643903360000|2022-02-03 15:49:20|25.11|23.31|25.09|23.29|25.14|23.34|25.09|23.29|0
1643903370000|2022-02-03 15:49:30|25.25|23.45|25.35|23.55|25.35|23.55|25.25|23.45|0
1643903380000|2022-02-03 15:49:40|25.39|23.59|25.37|23.57|25.39|23.59|25.3|23.5|0
1643903390000|2022-02-03 15:49:50|25.35|23.55|25.23|23.43|25.35|23.55|25.23|23.43|0
1643903400000|2022-02-03 15:50:00|25.35|23.55|25.63|23.83|25.63|23.83|25.35|23.55|0
1643903410000|2022-02-03 15:50:10|25.72|23.92|25.77|23.97|25.77|23.97|25.72|23.92|0
1643903420000|2022-02-03 15:50:20|25.75|23.95|25.49|23.69|25.75|23.95|25.49|23.69|0
1643903430000|2022-02-03 15:50:30|25.58|23.78|25.72|23.92|25.72|23.92|25.53|23.73|0
1643903440000|2022-02-03 15:50:40|25.63|23.83|25.65|23.85|25.65|23.85|25.6|23.8|0
1643903450000|2022-02-03 15:50:50|25.68|23.88|25.37|23.57|25.68|23.88|25.37|23.57|0
1643903460000|2022-02-03 15:51:00|25.44|23.64|25.72|23.92|25.72|23.92|25.44|23.64|0
1643903470000|2022-02-03 15:51:10|25.91|24.11|25.77|23.97|25.91|24.11|25.77|23.97|0
1643903480000|2022-02-03 15:51:20|25.72|23.92|25.87|24.07|25.87|24.07|25.72|23.92|0
1643903490000|2022-02-03 15:51:30|26.01|24.21|25.84|24.04|26.01|24.21|25.82|24.02|0
1643903500000|2022-02-03 15:51:40|25.87|24.07|25.96|24.16|25.96|24.16|25.87|24.07|0
1643903510000|2022-02-03 15:51:50|25.87|24.07|25.72|23.92|25.87|24.07|25.72|23.92|0
1643903520000|2022-02-03 15:52:00|25.91|24.11|26.15|24.35|26.15|24.35|25.91|24.11|0
1643903530000|2022-02-03 15:52:10|26.1|24.3|26.15|24.35|26.15|24.35|26.1|24.3|0
1643903540000|2022-02-03 15:52:20|26.03|24.23|25.91|24.11|26.1|24.3|25.91|24.11|0
1643903550000|2022-02-03 15:52:30|25.87|24.07|25.96|24.16|25.96|24.16|25.87|24.07|0
1643903560000|2022-02-03 15:52:40|25.87|24.07|26.01|24.21|26.01|24.21|25.87|24.07|0
1643903570000|2022-02-03 15:52:50|26.08|24.28|26.01|24.21|26.15|24.35|25.96|24.16|0
1643903580000|2022-02-03 15:53:00|26.06|24.26|25.82|24.02|26.06|24.26|25.82|24.02|0
1643903590000|2022-02-03 15:53:10|25.86|24.06|25.77|23.97|25.86|24.06|25.77|23.97|0
1643903600000|2022-02-03 15:53:20|25.72|23.92|25.7|23.9|25.72|23.92|25.7|23.9|0
1643903610000|2022-02-03 15:53:30|25.82|24.02|25.77|23.97|25.82|24.02|25.67|23.87|0
1643903620000|2022-02-03 15:53:40|26.01|24.21|26.01|24.21|26.06|24.26|25.98|24.18|0
1643903630000|2022-02-03 15:53:50|25.96|24.16|25.96|24.16|26.01|24.21|25.96|24.16|0
1643903640000|2022-02-03 15:54:00|25.98|24.18|26.15|24.35|26.2|24.4|25.98|24.18|0
1643903650000|2022-02-03 15:54:10|26.01|24.21|26.15|24.35|26.15|24.35|26.01|24.21|0
1643903660000|2022-02-03 15:54:20|26.44|24.64|26.44|24.64|26.49|24.69|26.44|24.64|0
1643903670000|2022-02-03 15:54:30|26.39|24.59|26.3|24.5|26.39|24.59|26.3|24.5|0
1643903680000|2022-02-03 15:54:40|26.25|24.45|26.3|24.5|26.3|24.5|26.22|24.42|0
1643903690000|2022-02-03 15:54:50|26.34|24.54|26.34|24.54|26.39|24.59|26.34|24.54|0
1643903700000|2022-02-03 15:55:00|26.37|24.57|26.54|24.74|26.54|24.74|26.37|24.57|0
1643903710000|2022-02-03 15:55:10|26.34|24.54|26.34|24.54|26.44|24.64|26.34|24.54|0
1643903720000|2022-02-03 15:55:20|26.39|24.59|26.34|24.54|26.39|24.59|26.29|24.49|0
1643903730000|2022-02-03 15:55:30|26.32|24.52|26.17|24.37|26.32|24.52|26.17|24.37|0
1643903740000|2022-02-03 15:55:40|26.1|24.3|26.15|24.35|26.25|24.45|26.01|24.21|0
1643903750000|2022-02-03 15:55:50|26.1|24.3|26.34|24.54|26.34|24.54|26.1|24.3|0
1643903760000|2022-02-03 15:56:00|26.25|24.45|26.54|24.74|26.54|24.74|26.25|24.45|0
1643903770000|2022-02-03 15:56:10|26.49|24.69|26.54|24.74|26.54|24.74|26.49|24.69|0
1643903780000|2022-02-03 15:56:20|26.34|24.54|26.22|24.42|26.39|24.59|26.22|24.42|0
1643903790000|2022-02-03 15:56:30|26.2|24.4|26.29|24.49|26.34|24.54|26.2|24.4|0
1643903800000|2022-02-03 15:56:40|26.22|24.42|26.25|24.45|26.27|24.47|26.22|24.42|0
1643903810000|2022-02-03 15:56:50|26.2|24.4|26.25|24.45|26.25|24.45|26.1|24.3|0
1643903820000|2022-02-03 15:57:00|26.34|24.54|26.63|24.83|26.63|24.83|26.34|24.54|0
1643903830000|2022-02-03 15:57:10|26.73|24.93|26.78|24.98|26.78|24.98|26.68|24.88|0
1643903840000|2022-02-03 15:57:20|26.68|24.88|26.56|24.76|26.68|24.88|26.54|24.74|0
1643903850000|2022-02-03 15:57:30|26.54|24.74|26.68|24.88|26.68|24.88|26.54|24.74|0
1643903860000|2022-02-03 15:57:40|26.78|24.98|26.73|24.93|26.78|24.98|26.73|24.93|0
1643903870000|2022-02-03 15:57:50|26.68|24.88|26.68|24.88|26.68|24.88|26.63|24.83|0
1643903880000|2022-02-03 15:58:00|26.73|24.93|26.98|25.18|26.98|25.18|26.73|24.93|0
1643903890000|2022-02-03 15:58:10|26.88|25.08|26.63|24.83|26.88|25.08|26.63|24.83|0
1643903900000|2022-02-03 15:58:20|26.58|24.78|26.49|24.69|26.73|24.93|26.49|24.69|0
1643903910000|2022-02-03 15:58:30|26.32|24.52|26.29|24.49|26.34|24.54|26.29|24.49|0
1643903920000|2022-02-03 15:58:40|26.24|24.44|26.15|24.35|26.24|24.44|26.12|24.32|0
1643903930000|2022-02-03 15:58:50|26.29|24.49|25.96|24.16|26.29|24.49|25.96|24.16|0
1643903940000|2022-02-03 15:59:00|26.05|24.25|25.72|23.92|26.05|24.25|25.72|23.92|0
1643903950000|2022-02-03 15:59:10|25.81|24.01|25.86|24.06|25.86|24.06|25.81|24.01|0
1643903960000|2022-02-03 15:59:20|24.98|23.18|24.91|23.11|25.02|23.22|24.91|23.11|0
1643903970000|2022-02-03 15:59:30|24.95|23.15|24.79|22.99|24.98|23.18|24.65|22.85|0
1643903980000|2022-02-03 15:59:40|24.84|23.04|24.98|23.18|24.98|23.18|24.84|23.04|0
1643903990000|2022-02-03 15:59:50|25.02|23.22|25.02|23.22|25.07|23.27|25.02|23.22|0
1643904000000|2022-02-03 16:00:00|25.07|23.27|25.07|23.27|25.16|23.36|25.02|23.22|0
1643904010000|2022-02-03 16:00:10|25.02|23.22|24.74|22.94|25.02|23.22|24.74|22.94|0
1643904020000|2022-02-03 16:00:20|24.79|22.99|24.72|22.92|24.79|22.99|24.56|22.76|0
1643904030000|2022-02-03 16:00:30|24.65|22.85|24.7|22.9|24.72|22.92|24.6|22.8|0
1643904040000|2022-02-03 16:00:40|24.93|23.13|24.79|22.99|24.93|23.13|24.79|22.99|0
1643904050000|2022-02-03 16:00:50|24.74|22.94|24.51|22.71|24.74|22.94|24.37|22.57|0
1643904060000|2022-02-03 16:01:00|24.6|22.8|24.56|22.76|24.7|22.9|24.56|22.76|0
1643904070000|2022-02-03 16:01:10|24.65|22.85|24.74|22.94|24.74|22.94|24.65|22.85|0
1643904080000|2022-02-03 16:01:20|24.84|23.04|24.74|22.94|24.84|23.04|24.74|22.94|0
1643904090000|2022-02-03 16:01:30|24.79|22.99|24.88|23.08|24.88|23.08|24.79|22.99|0
1643904100000|2022-02-03 16:01:40|24.97|23.17|24.88|23.08|24.97|23.17|24.83|23.03|0
1643904110000|2022-02-03 16:01:50|24.83|23.03|24.93|23.13|24.93|23.13|24.83|23.03|0
1643904120000|2022-02-03 16:02:00|24.95|23.15|24.74|22.94|24.95|23.15|24.74|22.94|0
1643904130000|2022-02-03 16:02:10|24.79|22.99|24.74|22.94|24.83|23.03|24.74|22.94|0
1643904140000|2022-02-03 16:02:20|24.65|22.85|24.65|22.85|24.67|22.87|24.65|22.85|0
1643904150000|2022-02-03 16:02:30|24.6|22.8|24.65|22.85|24.65|22.85|24.6|22.8|0
1643904160000|2022-02-03 16:02:40|24.58|22.78|24.42|22.62|24.58|22.78|24.42|22.62|0
1643904170000|2022-02-03 16:02:50|24.51|22.71|24.56|22.76|24.6|22.8|24.51|22.71|0
1643904180000|2022-02-03 16:03:00|24.51|22.71|24.24|22.44|24.51|22.71|24.14|22.34|0
1643904190000|2022-02-03 16:03:10|23.92|22.12|23.87|22.07|23.92|22.12|23.87|22.07|0
1643904200000|2022-02-03 16:03:20|23.83|22.03|23.96|22.16|24.01|22.21|23.83|22.03|0
1643904210000|2022-02-03 16:03:30|24.01|22.21|24.05|22.25|24.14|22.34|24.01|22.21|0
1643904220000|2022-02-03 16:03:40|24.01|22.21|24.1|22.3|24.14|22.34|24.01|22.21|0
1643904230000|2022-02-03 16:03:50|24.14|22.34|24.19|22.39|24.19|22.39|24.14|22.34|0
1643904240000|2022-02-03 16:04:00|24.05|22.25|24.01|22.21|24.14|22.34|24.01|22.21|0
1643904250000|2022-02-03 16:04:10|24.19|22.39|24.28|22.48|24.28|22.48|24.19|22.39|0
1643904260000|2022-02-03 16:04:20|24.3|22.5|24.33|22.53|24.35|22.55|24.3|22.5|0
1643904270000|2022-02-03 16:04:30|24.37|22.57|24.46|22.66|24.46|22.66|24.37|22.57|0
1643904280000|2022-02-03 16:04:40|24.56|22.76|24.56|22.76|24.56|22.76|24.51|22.71|0
1643904290000|2022-02-03 16:04:50|24.67|22.87|24.65|22.85|24.67|22.87|24.65|22.85|0
1643904300000|2022-02-03 16:05:00|24.67|22.87|25.02|23.22|25.02|23.22|24.67|22.87|0
1643904310000|2022-02-03 16:05:10|24.97|23.17|25.02|23.22|25.07|23.27|24.95|23.15|0
1643904320000|2022-02-03 16:05:20|25|23.2|25.07|23.27|25.07|23.27|25|23.2|0
1643904330000|2022-02-03 16:05:30|24.97|23.17|24.97|23.17|25.02|23.22|24.97|23.17|0
1643904340000|2022-02-03 16:05:40|24.88|23.08|25.07|23.27|25.07|23.27|24.88|23.08|0
1643904350000|2022-02-03 16:05:50|25.18|23.38|25.02|23.22|25.21|23.41|25.02|23.22|0
1643904360000|2022-02-03 16:06:00|25.07|23.27|25.09|23.29|25.11|23.31|25.07|23.27|0
1643904370000|2022-02-03 16:06:10|25.14|23.34|25.07|23.27|25.14|23.34|25.04|23.24|0
1643904380000|2022-02-03 16:06:20|24.97|23.17|24.97|23.17|24.97|23.17|24.93|23.13|0
1643904390000|2022-02-03 16:06:30|24.93|23.13|24.88|23.08|24.93|23.13|24.88|23.08|0
1643904400000|2022-02-03 16:06:40|24.83|23.03|24.85|23.05|24.85|23.05|24.83|23.03|0
1643904410000|2022-02-03 16:06:50|24.83|23.03|24.72|22.92|24.83|23.03|24.72|22.92|0
1643904420000|2022-02-03 16:07:00|24.74|22.94|24.81|23.01|24.81|23.01|24.65|22.85|0
1643904430000|2022-02-03 16:07:10|24.83|23.03|24.97|23.17|24.97|23.17|24.83|23.03|0
1643904440000|2022-02-03 16:07:20|24.9|23.1|25.02|23.22|25.02|23.22|24.9|23.1|0
1643904450000|2022-02-03 16:07:30|24.97|23.17|24.93|23.13|24.97|23.17|24.93|23.13|0
1643904460000|2022-02-03 16:07:40|25.02|23.22|25.11|23.31|25.11|23.31|25.02|23.22|0
1643904470000|2022-02-03 16:07:50|25.25|23.45|25.21|23.41|25.39|23.59|25.21|23.41|0
1643904480000|2022-02-03 16:08:00|25.11|23.31|25.04|23.24|25.11|23.31|25.04|23.24|0
1643904490000|2022-02-03 16:08:10|25.06|23.26|25.37|23.57|25.37|23.57|25.06|23.26|0
1643904500000|2022-02-03 16:08:20|25.39|23.59|25.54|23.74|25.54|23.74|25.39|23.59|0
1643904510000|2022-02-03 16:08:30|25.44|23.64|25.58|23.78|25.58|23.78|25.44|23.64|0
1643904520000|2022-02-03 16:08:40|25.63|23.83|25.54|23.74|25.63|23.83|25.54|23.74|0
1643904530000|2022-02-03 16:08:50|25.49|23.69|25.44|23.64|25.56|23.76|25.44|23.64|0
1643904540000|2022-02-03 16:09:00|25.51|23.71|25.85|24.05|25.85|24.05|25.51|23.71|0
1643904550000|2022-02-03 16:09:10|26.06|24.26|26.02|24.22|26.06|24.26|25.97|24.17|0
1643904560000|2022-02-03 16:09:20|26.16|24.36|25.97|24.17|26.16|24.36|25.92|24.12|0
1643904570000|2022-02-03 16:09:30|25.82|24.02|25.7|23.9|25.82|24.02|25.7|23.9|0
1643904580000|2022-02-03 16:09:40|25.63|23.83|25.61|23.81|25.65|23.85|25.58|23.78|0
1643904590000|2022-02-03 16:09:50|25.58|23.78|25.65|23.85|25.65|23.85|25.58|23.78|0
1643904600000|2022-02-03 16:10:00|25.49|23.69|25.56|23.76|25.56|23.76|25.49|23.69|0
1643904610000|2022-02-03 16:10:10|25.35|23.55|25.3|23.5|25.39|23.59|25.3|23.5|0
1643904620000|2022-02-03 16:10:20|25.32|23.52|25.35|23.55|25.35|23.55|25.3|23.5|0
1643904630000|2022-02-03 16:10:30|25.3|23.5|25.68|23.88|25.68|23.88|25.3|23.5|0
1643904640000|2022-02-03 16:10:40|25.77|23.97|25.94|24.14|25.94|24.14|25.73|23.93|0
1643904650000|2022-02-03 16:10:50|25.92|24.12|25.82|24.02|25.92|24.12|25.75|23.95|0
1643904660000|2022-02-03 16:11:00|25.87|24.07|25.87|24.07|25.89|24.09|25.87|24.07|0
1643904670000|2022-02-03 16:11:10|25.77|23.97|25.77|23.97|25.77|23.97|25.7|23.9|0
1643904680000|2022-02-03 16:11:20|25.82|24.02|25.75|23.95|25.82|24.02|25.75|23.95|0
1643904690000|2022-02-03 16:11:30|25.73|23.93|25.87|24.07|25.87|24.07|25.73|23.93|0
1643904700000|2022-02-03 16:11:40|25.77|23.97|25.84|24.04|25.84|24.04|25.68|23.88|0
1643904710000|2022-02-03 16:11:50|25.8|24|25.58|23.78|25.8|24|25.58|23.78|0
1643904720000|2022-02-03 16:12:00|25.63|23.83|25.83|24.03|25.83|24.03|25.58|23.78|0
1643904730000|2022-02-03 16:12:10|26.05|24.25|25.08|23.28|26.05|24.25|25.08|23.28|0
1643904740000|2022-02-03 16:12:20|25.1|23.3|25.1|23.3|25.25|23.45|25.1|23.3|0
1643904750000|2022-02-03 16:12:30|25.03|23.23|25.08|23.28|25.08|23.28|25.03|23.23|0
1643904760000|2022-02-03 16:12:40|25.13|23.33|25.37|23.57|25.37|23.57|25.13|23.33|0
1643904770000|2022-02-03 16:12:50|25.32|23.52|25.13|23.33|25.32|23.52|25.13|23.33|0
1643904780000|2022-02-03 16:13:00|25.15|23.35|25.37|23.57|25.37|23.57|25.15|23.35|0
1643904790000|2022-02-03 16:13:10|25.75|23.95|25.72|23.92|25.82|24.02|25.72|23.92|0
1643904800000|2022-02-03 16:13:20|25.77|23.97|25.75|23.95|25.8|24|25.75|23.95|0
1643904810000|2022-02-03 16:13:30|25.65|23.85|25.7|23.9|25.7|23.9|25.65|23.85|0
1643904820000|2022-02-03 16:13:40|25.6|23.8|25.6|23.8|25.65|23.85|25.56|23.76|0
1643904830000|2022-02-03 16:13:50|25.58|23.78|25.7|23.9|25.7|23.9|25.58|23.78|0
1643904840000|2022-02-03 16:14:00|25.65|23.85|25.99|24.19|25.99|24.19|25.65|23.85|0
1643904850000|2022-02-03 16:14:10|26.23|24.43|26.23|24.43|26.23|24.43|26.14|24.34|0
1643904860000|2022-02-03 16:14:20|26.19|24.39|26.09|24.29|26.19|24.39|26.09|24.29|0
1643904870000|2022-02-03 16:14:30|26.06|24.26|26.09|24.29|26.09|24.29|26.06|24.26|0
1643904880000|2022-02-03 16:14:40|26.14|24.34|26.09|24.29|26.14|24.34|26.09|24.29|0
1643904890000|2022-02-03 16:14:50|26.04|24.24|25.89|24.09|26.04|24.24|25.89|24.09|0
1643904900000|2022-02-03 16:15:00|25.94|24.14|26.04|24.24|26.04|24.24|25.94|24.14|0
1643904910000|2022-02-03 16:15:10|25.8|24|25.6|23.8|25.8|24|25.6|23.8|0
1643904920000|2022-02-03 16:15:20|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1643904930000|2022-02-03 16:15:30|25.65|23.85|25.65|23.85|25.75|23.95|25.65|23.85|0
1643904940000|2022-02-03 16:15:40|25.7|23.9|25.56|23.76|25.7|23.9|25.56|23.76|0
1643904950000|2022-02-03 16:15:50|25.51|23.71|25.46|23.66|25.56|23.76|25.46|23.66|0
1643904960000|2022-02-03 16:16:00|25.51|23.71|25.75|23.95|25.75|23.95|25.51|23.71|0
1643904970000|2022-02-03 16:16:10|25.6|23.8|25.46|23.66|25.6|23.8|25.46|23.66|0
1643904980000|2022-02-03 16:16:20|25.36|23.56|25.6|23.8|25.6|23.8|25.36|23.56|0
1643904990000|2022-02-03 16:16:30|25.75|23.95|25.67|23.87|25.75|23.95|25.67|23.87|0
1643905000000|2022-02-03 16:16:40|25.7|23.9|25.56|23.76|25.7|23.9|25.56|23.76|0
1643905010000|2022-02-03 16:16:50|25.51|23.71|25.6|23.8|25.6|23.8|25.51|23.71|0
1643905020000|2022-02-03 16:17:00|25.46|23.66|25.51|23.71|25.56|23.76|25.46|23.66|0
1643905030000|2022-02-03 16:17:10|25.46|23.66|25.32|23.52|25.46|23.66|25.32|23.52|0
1643905040000|2022-02-03 16:17:20|25.36|23.56|25.36|23.56|25.36|23.56|25.29|23.49|0
1643905050000|2022-02-03 16:17:30|25.53|23.73|25.36|23.56|25.53|23.73|25.36|23.56|0
1643905060000|2022-02-03 16:17:40|25.27|23.47|25.41|23.61|25.41|23.61|25.27|23.47|0
1643905070000|2022-02-03 16:17:50|25.32|23.52|25.41|23.61|25.41|23.61|25.32|23.52|0
1643905080000|2022-02-03 16:18:00|25.36|23.56|25.32|23.52|25.41|23.61|25.32|23.52|0
1643905090000|2022-02-03 16:18:10|25.39|23.59|25.41|23.61|25.41|23.61|25.32|23.52|0
1643905100000|2022-02-03 16:18:20|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1643905110000|2022-02-03 16:18:30|25.51|23.71|25.51|23.71|25.51|23.71|25.46|23.66|0
1643905120000|2022-02-03 16:18:40|25.55|23.75|25.41|23.61|25.55|23.75|25.41|23.61|0
1643905130000|2022-02-03 16:18:50|25.43|23.63|25.55|23.75|25.55|23.75|25.41|23.61|0
1643905140000|2022-02-03 16:19:00|25.51|23.71|25.41|23.61|25.51|23.71|25.41|23.61|0
1643905150000|2022-02-03 16:19:10|25.46|23.66|25.32|23.52|25.48|23.68|25.32|23.52|0
1643905160000|2022-02-03 16:19:20|25.39|23.59|25.41|23.61|25.41|23.61|25.36|23.56|0
1643905170000|2022-02-03 16:19:30|25.46|23.66|25.46|23.66|25.46|23.66|25.43|23.63|0
1643905180000|2022-02-03 16:19:40|25.39|23.59|25.51|23.71|25.51|23.71|25.39|23.59|0
1643905190000|2022-02-03 16:19:50|25.39|23.59|25.51|23.71|25.6|23.8|25.39|23.59|0
1643905200000|2022-02-03 16:20:00|25.6|23.8|25.46|23.66|25.6|23.8|25.46|23.66|0
1643905210000|2022-02-03 16:20:10|25.43|23.63|25.1|23.3|25.43|23.63|25.1|23.3|0
1643905220000|2022-02-03 16:20:20|25.17|23.37|25.03|23.23|25.17|23.37|25.03|23.23|0
1643905230000|2022-02-03 16:20:30|25.12|23.32|25.08|23.28|25.12|23.32|24.98|23.18|0
1643905240000|2022-02-03 16:20:40|24.89|23.09|24.91|23.11|24.91|23.11|24.8|23|0
1643905250000|2022-02-03 16:20:50|24.98|23.18|25.08|23.28|25.08|23.28|24.98|23.18|0
1643905260000|2022-02-03 16:21:00|24.98|23.18|24.8|23|24.98|23.18|24.8|23|0
1643905270000|2022-02-03 16:21:10|24.65|22.85|24.63|22.83|24.65|22.85|24.61|22.81|0
1643905280000|2022-02-03 16:21:20|24.65|22.85|24.56|22.76|24.65|22.85|24.56|22.76|0
1643905290000|2022-02-03 16:21:30|24.52|22.72|24.65|22.85|24.7|22.9|24.52|22.72|0
1643905300000|2022-02-03 16:21:40|24.7|22.9|24.33|22.53|24.7|22.9|24.33|22.53|0
1643905310000|2022-02-03 16:21:50|24.38|22.58|24.52|22.72|24.52|22.72|24.38|22.58|0
1643905320000|2022-02-03 16:22:00|24.56|22.76|24.58|22.78|24.65|22.85|24.56|22.76|0
1643905330000|2022-02-03 16:22:10|24.56|22.76|24.42|22.62|24.56|22.76|24.42|22.62|0
1643905340000|2022-02-03 16:22:20|24.38|22.58|24.21|22.41|24.38|22.58|24.21|22.41|0
1643905350000|2022-02-03 16:22:30|24.19|22.39|24.1|22.3|24.19|22.39|24.05|22.25|0
1643905360000|2022-02-03 16:22:40|23.99|22.19|23.96|22.16|23.99|22.19|23.92|22.12|0
1643905370000|2022-02-03 16:22:50|24.08|22.28|23.96|22.16|24.08|22.28|23.87|22.07|0
1643905380000|2022-02-03 16:23:00|24.01|22.21|23.98|22.18|24.01|22.21|23.96|22.16|0
1643905390000|2022-02-03 16:23:10|23.96|22.16|23.92|22.12|24.01|22.21|23.92|22.12|0
1643905400000|2022-02-03 16:23:20|23.96|22.16|23.85|22.05|23.96|22.16|23.85|22.05|0
1643905410000|2022-02-03 16:23:30|23.87|22.07|24.05|22.25|24.05|22.25|23.87|22.07|0
1643905420000|2022-02-03 16:23:40|23.94|22.14|23.92|22.12|23.96|22.16|23.92|22.12|0
1643905430000|2022-02-03 16:23:50|24.05|22.25|23.87|22.07|24.05|22.25|23.87|22.07|0
1643905440000|2022-02-03 16:24:00|23.89|22.09|24.05|22.25|24.05|22.25|23.89|22.09|0
1643905450000|2022-02-03 16:24:10|23.92|22.12|23.92|22.12|23.96|22.16|23.92|22.12|0
1643905460000|2022-02-03 16:24:20|23.87|22.07|23.83|22.03|23.87|22.07|23.83|22.03|0
1643905470000|2022-02-03 16:24:30|23.92|22.12|23.87|22.07|23.92|22.12|23.87|22.07|0
1643905480000|2022-02-03 16:24:40|23.92|22.12|23.87|22.07|23.92|22.12|23.87|22.07|0
1643905490000|2022-02-03 16:24:50|23.74|21.94|23.83|22.03|23.83|22.03|23.67|21.87|0
1643905500000|2022-02-03 16:25:00|23.87|22.07|24.05|22.25|24.05|22.25|23.87|22.07|0
1643905510000|2022-02-03 16:25:10|23.96|22.16|24.05|22.25|24.05|22.25|23.96|22.16|0
1643905520000|2022-02-03 16:25:20|24.01|22.21|23.96|22.16|24.01|22.21|23.92|22.12|0
1643905530000|2022-02-03 16:25:30|23.87|22.07|24.03|22.23|24.03|22.23|23.87|22.07|0
1643905540000|2022-02-03 16:25:40|24.1|22.3|24.24|22.44|24.24|22.44|24.1|22.3|0
1643905550000|2022-02-03 16:25:50|24.14|22.34|24.19|22.39|24.19|22.39|24.14|22.34|0
1643905560000|2022-02-03 16:26:00|24.1|22.3|24.19|22.39|24.24|22.44|24.1|22.3|0
1643905570000|2022-02-03 16:26:10|24.24|22.44|24.19|22.39|24.24|22.44|24.19|22.39|0
1643905580000|2022-02-03 16:26:20|24.24|22.44|24.28|22.48|24.28|22.48|24.24|22.44|0
1643905590000|2022-02-03 16:26:30|24.33|22.53|24.19|22.39|24.33|22.53|24.19|22.39|0
1643905600000|2022-02-03 16:26:40|24.24|22.44|24.14|22.34|24.24|22.44|24.14|22.34|0
1643905610000|2022-02-03 16:26:50|24.21|22.41|24.24|22.44|24.24|22.44|24.19|22.39|0
1643905620000|2022-02-03 16:27:00|24.19|22.39|24.14|22.34|24.21|22.41|24.14|22.34|0
1643905630000|2022-02-03 16:27:10|24.1|22.3|24.01|22.21|24.1|22.3|24.01|22.21|0
1643905640000|2022-02-03 16:27:20|24.1|22.3|24.05|22.25|24.1|22.3|24.05|22.25|0
1643905650000|2022-02-03 16:27:30|24.01|22.21|24.12|22.32|24.12|22.32|24.01|22.21|0
1643905660000|2022-02-03 16:27:40|24.1|22.3|24.19|22.39|24.19|22.39|24.1|22.3|0
1643905670000|2022-02-03 16:27:50|24.24|22.44|24.14|22.34|24.24|22.44|24.14|22.34|0
1643905680000|2022-02-03 16:28:00|24.03|22.23|24.01|22.21|24.03|22.23|23.96|22.16|0
1643905690000|2022-02-03 16:28:10|24.1|22.3|24.05|22.25|24.1|22.3|24.03|22.23|0
1643905700000|2022-02-03 16:28:20|24.03|22.23|24.05|22.25|24.07|22.27|24.03|22.23|0
1643905710000|2022-02-03 16:28:30|23.91|22.11|23.98|22.18|23.98|22.18|23.91|22.11|0
1643905720000|2022-02-03 16:28:40|23.91|22.11|23.96|22.16|23.96|22.16|23.82|22.02|0
1643905730000|2022-02-03 16:28:50|23.91|22.11|23.46|21.66|23.91|22.11|23.46|21.66|0
1643905740000|2022-02-03 16:29:00|23.51|21.71|23.24|21.44|23.51|21.71|23.2|21.4|0
1643905750000|2022-02-03 16:29:10|23.2|21.4|23.15|21.35|23.2|21.4|23.15|21.35|0
1643905760000|2022-02-03 16:29:20|23.11|21.31|23.02|21.22|23.11|21.31|22.89|21.09|0
1643905770000|2022-02-03 16:29:30|22.97|21.17|23.24|21.44|23.24|21.44|22.97|21.17|0
1643905780000|2022-02-03 16:29:40|23.28|21.48|23.42|21.62|23.42|21.62|23.28|21.48|0
1643905790000|2022-02-03 16:29:50|23.46|21.66|23.51|21.71|23.51|21.71|23.39|21.59|0
1643905800000|2022-02-03 16:30:00|23.6|21.8|23.28|21.48|23.6|21.8|23.28|21.48|0
1643905810000|2022-02-03 16:30:10|23.33|21.53|23.57|21.77|23.6|21.8|23.33|21.53|0
1643905820000|2022-02-03 16:30:20|23.69|21.89|23.6|21.8|23.69|21.89|23.6|21.8|0
1643905830000|2022-02-03 16:30:30|23.57|21.77|23.64|21.84|23.64|21.84|23.55|21.75|0
1643905840000|2022-02-03 16:30:40|23.51|21.71|23.57|21.77|23.57|21.77|23.51|21.71|0
1643905850000|2022-02-03 16:30:50|23.64|21.84|23.69|21.89|23.69|21.89|23.64|21.84|0
1643905860000|2022-02-03 16:31:00|23.73|21.93|23.87|22.07|23.91|22.11|23.73|21.93|0
1643905870000|2022-02-03 16:31:10|23.91|22.11|23.87|22.07|23.91|22.11|23.82|22.02|0
1643905880000|2022-02-03 16:31:20|23.82|22.02|23.75|21.95|23.87|22.07|23.75|21.95|0
1643905890000|2022-02-03 16:31:30|23.82|22.02|23.73|21.93|23.82|22.02|23.73|21.93|0
1643905900000|2022-02-03 16:31:40|23.69|21.89|23.42|21.62|23.69|21.89|23.42|21.62|0
1643905910000|2022-02-03 16:31:50|23.46|21.66|23.51|21.71|23.51|21.71|23.46|21.66|0
1643905920000|2022-02-03 16:32:00|23.46|21.66|23.19|21.39|23.46|21.66|23.19|21.39|0
1643905930000|2022-02-03 16:32:10|23.26|21.46|23.02|21.22|23.26|21.46|23.02|21.22|0
1643905940000|2022-02-03 16:32:20|22.97|21.17|23.3|21.5|23.3|21.5|22.97|21.17|0
1643905950000|2022-02-03 16:32:30|23.24|21.44|23.22|21.42|23.28|21.48|23.22|21.42|0
1643905960000|2022-02-03 16:32:40|23.06|21.26|23.11|21.31|23.13|21.33|23.06|21.26|0
1643905980000|2022-02-03 16:33:00|23.02|21.22|23.02|21.22|23.04|21.24|23.02|21.22|0
1643905990000|2022-02-03 16:33:10|22.93|21.13|22.8|21|22.93|21.13|22.75|20.95|0
1643906000000|2022-02-03 16:33:20|22.84|21.04|23.02|21.22|23.02|21.22|22.84|21.04|0
1643906010000|2022-02-03 16:33:30|23.06|21.26|23.06|21.26|23.08|21.28|23.06|21.26|0
1643906020000|2022-02-03 16:33:40|23.02|21.22|23.06|21.26|23.1|21.3|23.02|21.22|0
1643906030000|2022-02-03 16:33:50|23.02|21.22|23.06|21.26|23.06|21.26|23.02|21.22|0
1643906040000|2022-02-03 16:34:00|23.02|21.22|22.88|21.08|23.02|21.22|22.88|21.08|0
1643906050000|2022-02-03 16:34:10|22.8|21|22.75|20.95|22.8|21|22.75|20.95|0
1643906060000|2022-02-03 16:34:20|22.8|21|22.75|20.95|22.84|21.04|22.75|20.95|0
1643906070000|2022-02-03 16:34:30|22.8|21|22.75|20.95|22.82|21.02|22.75|20.95|0
1643906080000|2022-02-03 16:34:40|22.8|21|22.8|21|22.84|21.04|22.8|21|0
1643906090000|2022-02-03 16:34:50|22.82|21.02|22.88|21.08|22.93|21.13|22.82|21.02|0
1643906100000|2022-02-03 16:35:00|22.93|21.13|22.88|21.08|22.93|21.13|22.88|21.08|0
1643906110000|2022-02-03 16:35:10|22.93|21.13|23.15|21.35|23.15|21.35|22.93|21.13|0
1643906120000|2022-02-03 16:35:20|23.06|21.26|23.02|21.22|23.06|21.26|22.97|21.17|0
1643906130000|2022-02-03 16:35:30|23.15|21.35|23.19|21.39|23.19|21.39|23.15|21.35|0
1643906140000|2022-02-03 16:35:40|23.21|21.41|23.17|21.37|23.28|21.48|23.17|21.37|0
1643906150000|2022-02-03 16:35:50|23.06|21.26|23.21|21.41|23.21|21.41|23.06|21.26|0
1643906160000|2022-02-03 16:36:00|23.24|21.44|23.33|21.53|23.33|21.53|23.24|21.44|0
1643906170000|2022-02-03 16:36:10|23.24|21.44|23.33|21.53|23.33|21.53|23.24|21.44|0
1643906180000|2022-02-03 16:36:20|23.35|21.55|23.5|21.7|23.5|21.7|23.35|21.55|0
1643906190000|2022-02-03 16:36:30|23.46|21.66|23.33|21.53|23.46|21.66|23.33|21.53|0
1643906200000|2022-02-03 16:36:40|23.24|21.44|23.26|21.46|23.28|21.48|23.24|21.44|0
1643906210000|2022-02-03 16:36:50|23.15|21.35|23.01|21.21|23.15|21.35|23.01|21.21|0
1643906220000|2022-02-03 16:37:00|23.15|21.35|23.19|21.39|23.19|21.39|23.1|21.3|0
1643906230000|2022-02-03 16:37:10|23.15|21.35|22.88|21.08|23.15|21.35|22.88|21.08|0
1643906240000|2022-02-03 16:37:20|22.93|21.13|23.01|21.21|23.06|21.26|22.93|21.13|0
1643906250000|2022-02-03 16:37:30|22.97|21.17|23.01|21.21|23.01|21.21|22.97|21.17|0
1643906260000|2022-02-03 16:37:40|22.97|21.17|22.84|21.04|22.97|21.17|22.79|20.99|0
1643906270000|2022-02-03 16:37:50|22.88|21.08|22.88|21.08|22.88|21.08|22.79|20.99|0
1643906280000|2022-02-03 16:38:00|22.84|21.04|22.88|21.08|22.93|21.13|22.84|21.04|0
1643906290000|2022-02-03 16:38:10|22.93|21.13|22.97|21.17|22.97|21.17|22.93|21.13|0
1643906300000|2022-02-03 16:38:20|22.88|21.08|22.97|21.17|22.97|21.17|22.88|21.08|0
1643906310000|2022-02-03 16:38:30|23.1|21.3|22.76|20.96|23.1|21.3|22.71|20.91|0
1643906320000|2022-02-03 16:38:40|22.8|21|22.93|21.13|22.93|21.13|22.76|20.96|0
1643906330000|2022-02-03 16:38:50|22.89|21.09|23.56|21.76|23.65|21.85|22.89|21.09|0
1643906340000|2022-02-03 16:39:00|23.61|21.81|24.51|22.71|24.51|22.71|23.61|21.81|0
1643906350000|2022-02-03 16:39:10|24.47|22.67|24.33|22.53|24.47|22.67|24.33|22.53|0
1643906360000|2022-02-03 16:39:20|24.37|22.57|24.15|22.35|24.37|22.57|24.15|22.35|0
1643906370000|2022-02-03 16:39:30|24.1|22.3|24.06|22.26|24.19|22.39|24.06|22.26|0
1643906380000|2022-02-03 16:39:40|24.1|22.3|24.17|22.37|24.17|22.37|24.06|22.26|0
1643906390000|2022-02-03 16:39:50|24.15|22.35|24.15|22.35|24.19|22.39|24.1|22.3|0
1643906400000|2022-02-03 16:40:00|24.19|22.39|24.24|22.44|24.26|22.46|24.19|22.39|0
1643906410000|2022-02-03 16:40:10|24.19|22.39|24.21|22.41|24.24|22.44|24.19|22.39|0
1643906420000|2022-02-03 16:40:20|24.15|22.35|23.65|21.85|24.15|22.35|23.65|21.85|0
1643906430000|2022-02-03 16:40:30|23.74|21.94|23.79|21.99|23.79|21.99|23.7|21.9|0
1643906440000|2022-02-03 16:40:40|23.81|22.01|23.79|21.99|23.81|22.01|23.79|21.99|0
1643906450000|2022-02-03 16:40:50|23.74|21.94|24.06|22.26|24.06|22.26|23.74|21.94|0
1643906460000|2022-02-03 16:41:00|24.01|22.21|23.92|22.12|24.01|22.21|23.85|22.05|0
1643906470000|2022-02-03 16:41:10|23.83|22.03|23.88|22.08|23.88|22.08|23.83|22.03|0
1643906480000|2022-02-03 16:41:20|23.85|22.05|23.88|22.08|23.88|22.08|23.83|22.03|0
1643906490000|2022-02-03 16:41:30|23.85|22.05|23.88|22.08|23.92|22.12|23.85|22.05|0
1643906500000|2022-02-03 16:41:40|23.83|22.03|24.06|22.26|24.06|22.26|23.83|22.03|0
1643906510000|2022-02-03 16:41:50|24.1|22.3|24.06|22.26|24.1|22.3|24.06|22.26|0
1643906520000|2022-02-03 16:42:00|24.1|22.3|23.9|22.1|24.1|22.3|23.85|22.05|0
1643906530000|2022-02-03 16:42:10|23.97|22.17|24.06|22.26|24.06|22.26|23.97|22.17|0
1643906540000|2022-02-03 16:42:20|24.01|22.21|24.06|22.26|24.06|22.26|23.97|22.17|0
1643906550000|2022-02-03 16:42:30|24.01|22.21|24.19|22.39|24.19|22.39|24.01|22.21|0
1643906560000|2022-02-03 16:42:40|24.28|22.48|24.44|22.64|24.44|22.64|24.28|22.48|0
1643906570000|2022-02-03 16:42:50|24.37|22.57|24.24|22.44|24.37|22.57|24.24|22.44|0
1643906580000|2022-02-03 16:43:00|24.28|22.48|24.33|22.53|24.33|22.53|24.28|22.48|0
1643906590000|2022-02-03 16:43:10|24.37|22.57|24.37|22.57|24.37|22.57|24.28|22.48|0
1643906600000|2022-02-03 16:43:20|24.26|22.46|24.15|22.35|24.28|22.48|24.15|22.35|0
1643906610000|2022-02-03 16:43:30|24.19|22.39|24.15|22.35|24.19|22.39|24.15|22.35|0
1643906620000|2022-02-03 16:43:40|24.19|22.39|24.19|22.39|24.24|22.44|24.19|22.39|0
1643906630000|2022-02-03 16:43:50|24.15|22.35|24.01|22.21|24.19|22.39|24.01|22.21|0
1643906640000|2022-02-03 16:44:00|23.96|22.16|23.96|22.16|23.96|22.16|23.92|22.12|0
1643906650000|2022-02-03 16:44:10|23.79|21.99|23.85|22.05|23.85|22.05|23.79|21.99|0
1643906660000|2022-02-03 16:44:20|23.9|22.1|23.96|22.16|23.96|22.16|23.9|22.1|0
1643906670000|2022-02-03 16:44:30|24.05|22.25|24.01|22.21|24.05|22.25|23.96|22.16|0
1643906680000|2022-02-03 16:44:40|24.05|22.25|24.17|22.37|24.19|22.39|24.05|22.25|0
1643906690000|2022-02-03 16:44:50|24.28|22.48|24.28|22.48|24.33|22.53|24.28|22.48|0
1643906700000|2022-02-03 16:45:00|24.33|22.53|24.24|22.44|24.33|22.53|24.24|22.44|0
1643906710000|2022-02-03 16:45:10|24.19|22.39|24.33|22.53|24.33|22.53|24.19|22.39|0
1643906720000|2022-02-03 16:45:20|24.14|22.34|24.19|22.39|24.19|22.39|24.1|22.3|0
1643906730000|2022-02-03 16:45:30|24.33|22.53|24.42|22.62|24.42|22.62|24.28|22.48|0
1643906740000|2022-02-03 16:45:40|24.55|22.75|24.55|22.75|24.58|22.78|24.55|22.75|0
1643906750000|2022-02-03 16:45:50|24.6|22.8|24.33|22.53|24.6|22.8|24.33|22.53|0
1643906760000|2022-02-03 16:46:00|24.23|22.43|24.28|22.48|24.28|22.48|24.19|22.39|0
1643906770000|2022-02-03 16:46:10|24.19|22.39|24.12|22.32|24.19|22.39|24.12|22.32|0
1643906780000|2022-02-03 16:46:20|24.08|22.28|24.1|22.3|24.1|22.3|24.05|22.25|0
1643906790000|2022-02-03 16:46:30|24.19|22.39|24.05|22.25|24.19|22.39|24.01|22.21|0
1643906800000|2022-02-03 16:46:40|24.1|22.3|24.01|22.21|24.1|22.3|24.01|22.21|0
1643906810000|2022-02-03 16:46:50|24.03|22.23|24.14|22.34|24.19|22.39|24.03|22.23|0
1643906820000|2022-02-03 16:47:00|24.23|22.43|24.23|22.43|24.23|22.43|24.19|22.39|0
1643906830000|2022-02-03 16:47:10|24.21|22.41|24.35|22.55|24.42|22.62|24.21|22.41|0
1643906840000|2022-02-03 16:47:20|24.32|22.52|24.3|22.5|24.32|22.52|24.28|22.48|0
1643906850000|2022-02-03 16:47:30|24.35|22.55|24.32|22.52|24.37|22.57|24.28|22.48|0
1643906860000|2022-02-03 16:47:40|24.21|22.41|24.28|22.48|24.3|22.5|24.21|22.41|0
1643906870000|2022-02-03 16:47:50|24.23|22.43|24.23|22.43|24.23|22.43|24.19|22.39|0
1643906880000|2022-02-03 16:48:00|23.05|21.25|23.16|21.36|23.16|21.36|23.02|21.22|0
1643906890000|2022-02-03 16:48:10|23.02|21.22|22.31|20.51|23.53|21.73|22.31|20.51|0
1643906900000|2022-02-03 16:48:20|22.35|20.55|22.93|21.13|22.95|21.15|22.35|20.55|0
1643906910000|2022-02-03 16:48:30|23|21.2|22.95|21.15|23.04|21.24|22.95|21.15|0
1643906920000|2022-02-03 16:48:40|23.13|21.33|23.08|21.28|23.17|21.37|23.08|21.28|0
1643906930000|2022-02-03 16:48:50|23.04|21.24|23.04|21.24|23.08|21.28|23.04|21.24|0
1643906940000|2022-02-03 16:49:00|23.06|21.26|23.04|21.24|23.06|21.26|23|21.2|0
1643906950000|2022-02-03 16:49:10|22.95|21.15|22.91|21.11|22.95|21.15|22.91|21.11|0
1643906960000|2022-02-03 16:49:20|22.86|21.06|23.02|21.22|23.02|21.22|22.82|21.02|0
1643906970000|2022-02-03 16:49:30|22.95|21.15|22.91|21.11|22.95|21.15|22.86|21.06|0
1643906980000|2022-02-03 16:49:40|22.86|21.06|22.86|21.06|22.86|21.06|22.82|21.02|0
1643906990000|2022-02-03 16:49:50|22.78|20.98|22.73|20.93|22.78|20.98|22.73|20.93|0
1643907000000|2022-02-03 16:50:00|22.75|20.95|22.78|20.98|22.78|20.98|22.73|20.93|0
1643907010000|2022-02-03 16:50:10|22.91|21.11|23.06|21.26|23.06|21.26|22.91|21.11|0
1643907020000|2022-02-03 16:50:20|22.99|21.19|22.97|21.17|22.99|21.19|22.97|21.17|0
1643907030000|2022-02-03 16:50:30|22.99|21.19|22.95|21.15|22.99|21.19|22.93|21.13|0
1643907040000|2022-02-03 16:50:40|22.91|21.11|22.73|20.93|22.91|21.11|22.73|20.93|0
1643907050000|2022-02-03 16:50:50|22.78|20.98|22.78|20.98|22.78|20.98|22.73|20.93|0
1643907060000|2022-02-03 16:51:00|22.75|20.95|22.86|21.06|22.86|21.06|22.73|20.93|0
1643907070000|2022-02-03 16:51:10|22.84|21.04|23.44|21.64|23.44|21.64|22.84|21.04|0
1643907080000|2022-02-03 16:51:20|23.48|21.68|23.51|21.71|23.53|21.73|23.48|21.68|0
1643907090000|2022-02-03 16:51:30|23.48|21.68|23.44|21.64|23.48|21.68|23.4|21.6|0
1643907100000|2022-02-03 16:51:40|23.53|21.73|23.53|21.73|23.55|21.75|23.51|21.71|0
1643907110000|2022-02-03 16:51:50|23.57|21.77|23.48|21.68|23.57|21.77|23.48|21.68|0
1643907120000|2022-02-03 16:52:00|23.44|21.64|23.46|21.66|23.46|21.66|23.44|21.64|0
1643907130000|2022-02-03 16:52:10|23.62|21.82|23.71|21.91|23.77|21.97|23.62|21.82|0
1643907140000|2022-02-03 16:52:20|23.57|21.77|23.53|21.73|23.57|21.77|23.53|21.73|0
1643907150000|2022-02-03 16:52:30|23.48|21.68|23.48|21.68|23.53|21.73|23.48|21.68|0
1643907160000|2022-02-03 16:52:40|23.42|21.62|23.35|21.55|23.44|21.64|23.35|21.55|0
1643907170000|2022-02-03 16:52:50|23.31|21.51|23.31|21.51|23.31|21.51|23.26|21.46|0
1643907180000|2022-02-03 16:53:00|23.4|21.6|23.17|21.37|23.4|21.6|23.17|21.37|0
1643907190000|2022-02-03 16:53:10|23.28|21.48|23.44|21.64|23.44|21.64|23.28|21.48|0
1643907200000|2022-02-03 16:53:20|23.35|21.55|23.33|21.53|23.35|21.55|23.26|21.46|0
1643907210000|2022-02-03 16:53:30|23.22|21.42|23.22|21.42|23.22|21.42|23.13|21.33|0
1643907220000|2022-02-03 16:53:40|23.19|21.39|23.19|21.39|23.19|21.39|23.13|21.33|0
1643907230000|2022-02-03 16:53:50|23.17|21.37|23.26|21.46|23.26|21.46|23.17|21.37|0
1643907240000|2022-02-03 16:54:00|23.17|21.37|23.17|21.37|23.17|21.37|23.13|21.33|0
1643907250000|2022-02-03 16:54:10|23.13|21.33|23|21.2|23.13|21.33|23|21.2|0
1643907260000|2022-02-03 16:54:20|22.82|21.02|22.61|20.81|22.82|21.02|22.61|20.81|0
1643907270000|2022-02-03 16:54:30|22.8|21|22.91|21.11|22.91|21.11|22.8|21|0
1643907280000|2022-02-03 16:54:40|22.87|21.07|22.95|21.15|22.95|21.15|22.87|21.07|0
1643907290000|2022-02-03 16:54:50|23.04|21.24|22.87|21.07|23.04|21.24|22.87|21.07|0
1643907300000|2022-02-03 16:55:00|22.84|21.04|23.17|21.37|23.17|21.37|22.84|21.04|0
1643907310000|2022-02-03 16:55:10|23.19|21.39|23.31|21.51|23.31|21.51|23.17|21.37|0
1643907320000|2022-02-03 16:55:20|23.26|21.46|23.22|21.42|23.31|21.51|23.22|21.42|0
1643907330000|2022-02-03 16:55:30|23.13|21.33|22.87|21.07|23.13|21.33|22.87|21.07|0
1643907340000|2022-02-03 16:55:40|22.8|21|22.89|21.09|22.89|21.09|22.78|20.98|0
1643907350000|2022-02-03 16:55:50|22.65|20.85|22.71|20.91|22.74|20.94|22.65|20.85|0
1643907360000|2022-02-03 16:56:00|22.61|20.81|22.48|20.68|22.61|20.81|22.43|20.63|0
1643907370000|2022-02-03 16:56:10|22.43|20.63|22.48|20.68|22.48|20.68|22.43|20.63|0
1643907380000|2022-02-03 16:56:20|22.5|20.7|22.52|20.72|22.52|20.72|22.43|20.63|0
1643907390000|2022-02-03 16:56:30|22.48|20.68|22.52|20.72|22.52|20.72|22.48|20.68|0
1643907400000|2022-02-03 16:56:40|22.48|20.68|22.43|20.63|22.48|20.68|22.41|20.61|0
1643907410000|2022-02-03 16:56:50|22.48|20.68|22.43|20.63|22.5|20.7|22.43|20.63|0
1643907420000|2022-02-03 16:57:00|22.6|20.8|22.65|20.85|22.65|20.85|22.6|20.8|0
1643907430000|2022-02-03 16:57:10|22.69|20.89|22.56|20.76|22.73|20.93|22.56|20.76|0
1643907440000|2022-02-03 16:57:20|22.65|20.85|22.69|20.89|22.69|20.89|22.65|20.85|0
1643907450000|2022-02-03 16:57:30|22.65|20.85|22.76|20.96|22.78|20.98|22.65|20.85|0
1643907460000|2022-02-03 16:57:40|22.73|20.93|22.65|20.85|22.73|20.93|22.6|20.8|0
1643907470000|2022-02-03 16:57:50|22.56|20.76|22.47|20.67|22.56|20.76|22.43|20.63|0
1643907480000|2022-02-03 16:58:00|22.43|20.63|22.43|20.63|22.43|20.63|22.43|20.63|0
1643907490000|2022-02-03 16:58:10|22.47|20.67|22.47|20.67|22.52|20.72|22.47|20.67|0
1643907500000|2022-02-03 16:58:20|22.52|20.72|22.39|20.59|22.52|20.72|22.39|20.59|0
1643907510000|2022-02-03 16:58:30|22.43|20.63|22.43|20.63|22.47|20.67|22.43|20.63|0
1643907520000|2022-02-03 16:58:40|22.39|20.59|22.52|20.72|22.52|20.72|22.39|20.59|0
1643907530000|2022-02-03 16:58:50|22.47|20.67|22.52|20.72|22.56|20.76|22.43|20.63|0
1643907540000|2022-02-03 16:59:00|22.56|20.76|22.43|20.63|22.56|20.76|22.43|20.63|0
1643907550000|2022-02-03 16:59:10|22.39|20.59|22.47|20.67|22.47|20.67|22.39|20.59|0
1643907560000|2022-02-03 16:59:20|22.43|20.63|22.13|20.33|22.43|20.63|22.13|20.33|0
1643907570000|2022-02-03 16:59:30|22.15|20.35|22.26|20.46|22.26|20.46|22.15|20.35|0
1643907580000|2022-02-03 16:59:40|22.2|20.4|21.96|20.16|22.2|20.4|21.96|20.16|0
1643907590000|2022-02-03 16:59:50|21.98|20.18|22.14|20.34|22.35|20.55|21.96|20.16|0
1643907600000|2022-02-03 17:00:00|21.91|20.11|22.12|20.32|22.12|20.32|21.91|20.11|0
1643907610000|2022-02-03 17:00:10|22.14|20.34|22.23|20.43|22.23|20.43|22.14|20.34|0
1643907620000|2022-02-03 17:00:20|22.93|21.13|22.88|21.08|22.93|21.13|22.84|21.04|0
1643907630000|2022-02-03 17:00:30|23.01|21.21|22.97|21.17|23.01|21.21|22.93|21.13|0
1643907640000|2022-02-03 17:00:40|23.1|21.3|23.06|21.26|23.1|21.3|23.06|21.26|0
1643907650000|2022-02-03 17:00:50|22.97|21.17|23.01|21.21|23.01|21.21|22.97|21.17|0
1643907660000|2022-02-03 17:01:00|23.1|21.3|23.1|21.3|23.14|21.34|23.1|21.3|0
1643907670000|2022-02-03 17:01:10|23.16|21.36|23.36|21.56|23.36|21.56|23.1|21.3|0
1643907680000|2022-02-03 17:01:20|23.19|21.39|23.06|21.26|23.19|21.39|23.06|21.26|0
1643907690000|2022-02-03 17:01:30|23.1|21.3|23.14|21.34|23.14|21.34|23.1|21.3|0
1643907700000|2022-02-03 17:01:40|23.1|21.3|23.14|21.34|23.19|21.39|23.1|21.3|0
1643907710000|2022-02-03 17:01:50|23.1|21.3|23.14|21.34|23.14|21.34|23.1|21.3|0
1643907720000|2022-02-03 17:02:00|23.08|21.28|22.88|21.08|23.08|21.28|22.88|21.08|0
1643907730000|2022-02-03 17:02:10|22.93|21.13|22.88|21.08|22.93|21.13|22.88|21.08|0
1643907740000|2022-02-03 17:02:20|22.84|21.04|22.5|20.7|22.84|21.04|22.37|20.57|0
1643907750000|2022-02-03 17:02:30|22.62|20.82|22.54|20.74|22.67|20.87|22.54|20.74|0
1643907760000|2022-02-03 17:02:40|22.58|20.78|22.54|20.74|22.58|20.78|22.54|20.74|0
1643907770000|2022-02-03 17:02:50|22.5|20.7|22.37|20.57|22.5|20.7|22.37|20.57|0
1643907780000|2022-02-03 17:03:00|22.03|20.23|22.07|20.27|22.07|20.27|21.99|20.19|0
1643907790000|2022-02-03 17:03:10|21.99|20.19|21.78|19.98|21.99|20.19|21.78|19.98|0
1643907800000|2022-02-03 17:03:20|21.86|20.06|21.86|20.06|21.86|20.06|21.86|20.06|0
1643907810000|2022-02-03 17:03:30|21.82|20.02|21.91|20.11|21.91|20.11|21.82|20.02|0
1643907820000|2022-02-03 17:03:40|21.95|20.15|22.07|20.27|22.07|20.27|21.95|20.15|0
1643907830000|2022-02-03 17:03:50|22.03|20.23|21.99|20.19|22.07|20.27|21.99|20.19|0
1643907840000|2022-02-03 17:04:00|21.91|20.11|21.88|20.08|21.91|20.11|21.86|20.06|0
1643907850000|2022-02-03 17:04:10|21.91|20.11|21.82|20.02|21.91|20.11|21.82|20.02|0
1643907860000|2022-02-03 17:04:20|21.86|20.06|21.99|20.19|21.99|20.19|21.82|20.02|0
1643907870000|2022-02-03 17:04:30|21.91|20.11|21.86|20.06|21.91|20.11|21.86|20.06|0
1643907880000|2022-02-03 17:04:40|21.82|20.02|21.82|20.02|21.82|20.02|21.78|19.98|0
1643907890000|2022-02-03 17:04:50|21.88|20.08|21.66|19.86|21.88|20.08|21.53|19.73|0
1643907900000|2022-02-03 17:05:00|21.7|19.9|21.7|19.9|21.78|19.98|21.7|19.9|0
1643907910000|2022-02-03 17:05:10|21.74|19.94|21.62|19.82|21.74|19.94|21.62|19.82|0
1643907920000|2022-02-03 17:05:20|21.61|19.81|21.66|19.86|21.66|19.86|21.59|19.79|0
1643907930000|2022-02-03 17:05:30|21.7|19.9|21.66|19.86|21.7|19.9|21.57|19.77|0
1643907940000|2022-02-03 17:05:40|21.74|19.94|21.74|19.94|21.74|19.94|21.7|19.9|0
1643907950000|2022-02-03 17:05:50|21.8|20|21.82|20.02|21.82|20.02|21.78|19.98|0
1643907960000|2022-02-03 17:06:00|21.8|20|22.03|20.23|22.03|20.23|21.8|20|0
1643907970000|2022-02-03 17:06:10|21.99|20.19|21.84|20.04|21.99|20.19|21.82|20.02|0
1643907980000|2022-02-03 17:06:20|21.88|20.08|21.82|20.02|21.88|20.08|21.82|20.02|0
1643907990000|2022-02-03 17:06:30|21.78|19.98|21.7|19.9|21.78|19.98|21.7|19.9|0
1643908000000|2022-02-03 17:06:40|21.66|19.86|21.61|19.81|21.66|19.86|21.57|19.77|0
1643908010000|2022-02-03 17:06:50|21.63|19.83|21.66|19.86|21.66|19.86|21.61|19.81|0
1643908020000|2022-02-03 17:07:00|21.7|19.9|21.7|19.9|21.7|19.9|21.7|19.9|0
1643908030000|2022-02-03 17:07:10|21.74|19.94|21.86|20.06|21.9|20.1|21.74|19.94|0
1643908040000|2022-02-03 17:07:20|21.9|20.1|21.88|20.08|21.9|20.1|21.88|20.08|0
1643908050000|2022-02-03 17:07:30|21.9|20.1|21.95|20.15|21.95|20.15|21.86|20.06|0
1643908060000|2022-02-03 17:07:40|21.9|20.1|21.92|20.12|21.95|20.15|21.88|20.08|0
1643908070000|2022-02-03 17:07:50|21.95|20.15|21.82|20.02|21.95|20.15|21.82|20.02|0
1643908080000|2022-02-03 17:08:00|21.78|19.98|21.82|20.02|21.82|20.02|21.76|19.96|0
1643908090000|2022-02-03 17:08:10|21.95|20.15|21.95|20.15|21.95|20.15|21.9|20.1|0
1643908100000|2022-02-03 17:08:20|21.9|20.1|21.82|20.02|21.9|20.1|21.82|20.02|0
1643908110000|2022-02-03 17:08:30|21.8|20|21.82|20.02|21.82|20.02|21.74|19.94|0
1643908120000|2022-02-03 17:08:40|21.86|20.06|21.92|20.12|21.99|20.19|21.86|20.06|0
1643908130000|2022-02-03 17:08:50|21.86|20.06|21.99|20.19|21.99|20.19|21.86|20.06|0
1643908140000|2022-02-03 17:09:00|22.07|20.27|22.2|20.4|22.2|20.4|22.07|20.27|0
1643908150000|2022-02-03 17:09:10|22.24|20.44|22.03|20.23|22.24|20.44|22.03|20.23|0
1643908160000|2022-02-03 17:09:20|22.07|20.27|22.11|20.31|22.11|20.31|22.07|20.27|0
1643908170000|2022-02-03 17:09:30|22.09|20.29|22.15|20.35|22.17|20.37|22.09|20.29|0
1643908180000|2022-02-03 17:09:40|22.07|20.27|22.03|20.23|22.11|20.31|22.03|20.23|0
1643908190000|2022-02-03 17:09:50|22.07|20.27|22.32|20.52|22.37|20.57|22.07|20.27|0
1643908200000|2022-02-03 17:10:00|22.15|20.35|22.07|20.27|22.15|20.35|21.99|20.19|0
1643908210000|2022-02-03 17:10:10|22.05|20.25|21.9|20.1|22.05|20.25|21.9|20.1|0
1643908220000|2022-02-03 17:10:20|21.88|20.08|21.96|20.16|21.99|20.19|21.88|20.08|0
1643908230000|2022-02-03 17:10:30|21.94|20.14|21.86|20.06|21.94|20.14|21.86|20.06|0
1643908240000|2022-02-03 17:10:40|21.9|20.1|21.99|20.19|22.07|20.27|21.9|20.1|0
1643908250000|2022-02-03 17:10:50|22.07|20.27|22.11|20.31|22.11|20.31|22.03|20.23|0
1643908260000|2022-02-03 17:11:00|22.24|20.44|22.15|20.35|22.24|20.44|22.15|20.35|0
1643908270000|2022-02-03 17:11:10|22.13|20.33|22.03|20.23|22.13|20.33|22.03|20.23|0
1643908280000|2022-02-03 17:11:20|22.07|20.27|22.11|20.31|22.11|20.31|22.03|20.23|0
1643908290000|2022-02-03 17:11:30|22.07|20.27|22.15|20.35|22.15|20.35|22.07|20.27|0
1643908300000|2022-02-03 17:11:40|22.17|20.37|22.11|20.31|22.17|20.37|22.09|20.29|0
1643908310000|2022-02-03 17:11:50|22.15|20.35|22.15|20.35|22.2|20.4|22.15|20.35|0
1643908320000|2022-02-03 17:12:00|22.13|20.33|22.2|20.4|22.24|20.44|22.13|20.33|0
1643908330000|2022-02-03 17:12:10|22.24|20.44|22.28|20.48|22.32|20.52|22.24|20.44|0
1643908340000|2022-02-03 17:12:20|22.24|20.44|22.22|20.42|22.24|20.44|22.2|20.4|0
1643908350000|2022-02-03 17:12:30|22.2|20.4|22.15|20.35|22.2|20.4|22.15|20.35|0
1643908360000|2022-02-03 17:12:40|22.2|20.4|22.15|20.35|22.24|20.44|22.15|20.35|0
1643908370000|2022-02-03 17:12:50|22.24|20.44|22.28|20.48|22.32|20.52|22.24|20.44|0
1643908380000|2022-02-03 17:13:00|22.15|20.35|22.11|20.31|22.15|20.35|22.11|20.31|0
1643908390000|2022-02-03 17:13:10|22.03|20.23|22.03|20.23|22.07|20.27|22.03|20.23|0
1643908400000|2022-02-03 17:13:20|21.94|20.14|22.19|20.39|22.19|20.39|21.94|20.14|0
1643908410000|2022-02-03 17:13:30|22.28|20.48|22.24|20.44|22.28|20.48|22.24|20.44|0
1643908420000|2022-02-03 17:13:40|22.28|20.48|22.36|20.56|22.36|20.56|22.28|20.48|0
1643908430000|2022-02-03 17:13:50|22.32|20.52|22.32|20.52|22.32|20.52|22.26|20.46|0
1643908440000|2022-02-03 17:14:00|22.36|20.56|22.36|20.56|22.36|20.56|22.24|20.44|0
1643908450000|2022-02-03 17:14:10|22.28|20.48|22.32|20.52|22.36|20.56|22.28|20.48|0
1643908460000|2022-02-03 17:14:20|22.36|20.56|22.36|20.56|22.36|20.56|22.32|20.52|0
1643908470000|2022-02-03 17:14:30|22.66|20.86|22.7|20.9|22.75|20.95|22.66|20.86|0
1643908480000|2022-02-03 17:14:40|22.72|20.92|22.79|20.99|22.79|20.99|22.62|20.82|0
1643908490000|2022-02-03 17:14:50|23.01|21.21|22.96|21.16|23.01|21.21|22.92|21.12|0
1643908500000|2022-02-03 17:15:00|22.92|21.12|22.79|20.99|22.92|21.12|22.79|20.99|0
1643908510000|2022-02-03 17:15:10|22.9|21.1|22.83|21.03|22.9|21.1|22.83|21.03|0
1643908520000|2022-02-03 17:15:20|22.88|21.08|22.79|20.99|22.88|21.08|22.72|20.92|0
1643908530000|2022-02-03 17:15:30|22.83|21.03|22.75|20.95|22.83|21.03|22.75|20.95|0
1643908540000|2022-02-03 17:15:40|22.83|21.03|22.7|20.9|22.83|21.03|22.7|20.9|0
1643908550000|2022-02-03 17:15:50|22.66|20.86|22.7|20.9|22.7|20.9|22.62|20.82|0
1643908560000|2022-02-03 17:16:00|22.75|20.95|22.77|20.97|22.79|20.99|22.75|20.95|0
1643908570000|2022-02-03 17:16:10|22.75|20.95|22.75|20.95|22.75|20.95|22.75|20.95|0
1643908580000|2022-02-03 17:16:20|22.53|20.73|22.62|20.82|22.64|20.84|22.53|20.73|0
1643908590000|2022-02-03 17:16:30|22.6|20.8|22.6|20.8|22.66|20.86|22.6|20.8|0
1643908600000|2022-02-03 17:16:40|22.57|20.77|22.49|20.69|22.57|20.77|22.49|20.69|0
1643908610000|2022-02-03 17:16:50|22.45|20.65|22.28|20.48|22.45|20.65|22.19|20.39|0
1643908620000|2022-02-03 17:17:00|22.24|20.44|22.28|20.48|22.28|20.48|22.23|20.43|0
1643908630000|2022-02-03 17:17:10|22.23|20.43|22.3|20.5|22.32|20.52|22.23|20.43|0
1643908640000|2022-02-03 17:17:20|22.28|20.48|22.26|20.46|22.28|20.48|22.19|20.39|0
1643908650000|2022-02-03 17:17:30|22.17|20.37|22.04|20.24|22.17|20.37|22.04|20.24|0
1643908660000|2022-02-03 17:17:40|22.07|20.27|22.07|20.27|22.11|20.31|22.07|20.27|0
1643908670000|2022-02-03 17:17:50|22.11|20.31|22.11|20.31|22.19|20.39|22.11|20.31|0
1643908680000|2022-02-03 17:18:00|22.13|20.33|22.09|20.29|22.19|20.39|22.09|20.29|0
1643908690000|2022-02-03 17:18:10|22.15|20.35|22.11|20.31|22.15|20.35|22.07|20.27|0
1643908700000|2022-02-03 17:18:20|22.09|20.29|22.11|20.31|22.11|20.31|22.09|20.29|0
1643908710000|2022-02-03 17:18:30|22.15|20.35|22.15|20.35|22.15|20.35|22.11|20.31|0
1643908720000|2022-02-03 17:18:40|22.13|20.33|21.98|20.18|22.13|20.33|21.98|20.18|0
1643908730000|2022-02-03 17:18:50|22.02|20.22|22.07|20.27|22.07|20.27|22.02|20.22|0
1643908740000|2022-02-03 17:19:00|22.04|20.24|22.07|20.27|22.07|20.27|22.02|20.22|0
1643908750000|2022-02-03 17:19:10|21.94|20.14|21.82|20.02|21.94|20.14|21.82|20.02|0
1643908760000|2022-02-03 17:19:20|21.77|19.97|21.77|19.97|21.77|19.97|21.73|19.93|0
1643908770000|2022-02-03 17:19:30|21.73|19.93|21.73|19.93|21.73|19.93|21.69|19.89|0
1643908780000|2022-02-03 17:19:40|21.65|19.85|21.61|19.81|21.65|19.85|21.61|19.81|0
1643908790000|2022-02-03 17:19:50|21.4|19.6|21.32|19.52|21.44|19.64|21.32|19.52|0
1643908800000|2022-02-03 17:20:00|21.08|19.28|21.28|19.48|21.28|19.48|21.08|19.28|0
1643908810000|2022-02-03 17:20:10|21.24|19.44|21.48|19.68|21.48|19.68|21.24|19.44|0
1643908820000|2022-02-03 17:20:20|21.4|19.6|21.32|19.52|21.4|19.6|21.28|19.48|0
1643908830000|2022-02-03 17:20:30|21.24|19.44|21.32|19.52|21.32|19.52|21.18|19.38|0
1643908840000|2022-02-03 17:20:40|21.44|19.64|21.44|19.64|21.44|19.64|21.38|19.58|0
1643908850000|2022-02-03 17:20:50|21.48|19.68|21.46|19.66|21.48|19.68|21.44|19.64|0
1643908860000|2022-02-03 17:21:00|21.53|19.73|21.57|19.77|21.61|19.81|21.53|19.73|0
1643908870000|2022-02-03 17:21:10|21.52|19.72|21.86|20.06|21.86|20.06|21.48|19.68|0
1643908880000|2022-02-03 17:21:20|21.81|20.01|22.44|20.64|22.44|20.64|21.81|20.01|0
1643908890000|2022-02-03 17:21:30|22.32|20.52|22.23|20.43|22.32|20.52|22.23|20.43|0
1643908900000|2022-02-03 17:21:40|22.27|20.47|22.11|20.31|22.32|20.52|22.11|20.31|0
1643908910000|2022-02-03 17:21:50|22.13|20.33|22.06|20.26|22.13|20.33|22.06|20.26|0
1643908920000|2022-02-03 17:22:00|21.98|20.18|21.77|19.97|21.98|20.18|21.77|19.97|0
1643908930000|2022-02-03 17:22:10|21.73|19.93|21.75|19.95|21.77|19.97|21.65|19.85|0
1643908940000|2022-02-03 17:22:20|21.65|19.85|21.73|19.93|21.81|20.01|21.65|19.85|0
1643908950000|2022-02-03 17:22:30|21.65|19.85|21.65|19.85|21.65|19.85|21.65|19.85|0
1643908960000|2022-02-03 17:22:40|21.69|19.89|21.73|19.93|21.73|19.93|21.69|19.89|0
1643908970000|2022-02-03 17:22:50|21.77|19.97|21.85|20.05|21.85|20.05|21.77|19.97|0
1643908980000|2022-02-03 17:23:00|21.77|19.97|21.85|20.05|21.85|20.05|21.73|19.93|0
1643908990000|2022-02-03 17:23:10|21.94|20.14|21.87|20.07|21.94|20.14|21.81|20.01|0
1643909000000|2022-02-03 17:23:20|21.81|20.01|21.85|20.05|21.9|20.1|21.81|20.01|0
1643909010000|2022-02-03 17:23:30|22.02|20.22|21.85|20.05|22.02|20.22|21.85|20.05|0
1643909020000|2022-02-03 17:23:40|21.98|20.18|21.94|20.14|21.98|20.18|21.94|20.14|0
1643909030000|2022-02-03 17:23:50|22.02|20.22|21.94|20.14|22.02|20.22|21.94|20.14|0
1643909040000|2022-02-03 17:24:00|22.04|20.24|22.02|20.22|22.06|20.26|21.98|20.18|0
1643909050000|2022-02-03 17:24:10|22.15|20.35|22.44|20.64|22.44|20.64|22.15|20.35|0
1643909060000|2022-02-03 17:24:20|22.36|20.56|22.4|20.6|22.4|20.6|22.36|20.56|0
1643909070000|2022-02-03 17:24:30|22.44|20.64|22.57|20.77|22.57|20.77|22.38|20.58|0
1643909080000|2022-02-03 17:24:40|22.53|20.73|22.55|20.75|22.57|20.77|22.53|20.73|0
1643909090000|2022-02-03 17:24:50|22.61|20.81|22.49|20.69|22.61|20.81|22.49|20.69|0
1643909100000|2022-02-03 17:25:00|22.53|20.73|22.79|20.99|22.79|20.99|22.53|20.73|0
1643909110000|2022-02-03 17:25:10|22.96|21.16|22.61|20.81|22.96|21.16|22.61|20.81|0
1643909120000|2022-02-03 17:25:20|22.66|20.86|22.66|20.86|22.66|20.86|22.61|20.81|0
1643909130000|2022-02-03 17:25:30|22.61|20.81|22.63|20.83|22.66|20.86|22.61|20.81|0
1643909140000|2022-02-03 17:25:40|22.7|20.9|22.7|20.9|22.74|20.94|22.7|20.9|0
1643909150000|2022-02-03 17:25:50|22.72|20.92|22.66|20.86|22.74|20.94|22.66|20.86|0
1643909160000|2022-02-03 17:26:00|22.63|20.83|22.46|20.66|22.63|20.83|22.46|20.66|0
1643909170000|2022-02-03 17:26:10|22.42|20.62|22.48|20.68|22.53|20.73|22.42|20.62|0
1643909180000|2022-02-03 17:26:20|22.44|20.64|22.42|20.62|22.44|20.64|22.4|20.6|0
1643909190000|2022-02-03 17:26:30|22.48|20.68|22.44|20.64|22.48|20.68|22.44|20.64|0
1643909200000|2022-02-03 17:26:40|22.36|20.56|22.36|20.56|22.36|20.56|22.29|20.49|0
1643909210000|2022-02-03 17:26:50|22.33|20.53|22.31|20.51|22.38|20.58|22.31|20.51|0
1643909220000|2022-02-03 17:27:00|22.27|20.47|22.38|20.58|22.4|20.6|22.27|20.47|0
1643909230000|2022-02-03 17:27:10|22.4|20.6|22.31|20.51|22.4|20.6|22.31|20.51|0
1643909240000|2022-02-03 17:27:20|22.44|20.64|22.57|20.77|22.57|20.77|22.4|20.6|0
1643909250000|2022-02-03 17:27:30|22.53|20.73|22.48|20.68|22.57|20.77|22.48|20.68|0
1643909260000|2022-02-03 17:27:40|22.55|20.75|22.61|20.81|22.61|20.81|22.55|20.75|0
1643909270000|2022-02-03 17:27:50|22.53|20.73|22.57|20.77|22.59|20.79|22.53|20.73|0
1643909280000|2022-02-03 17:28:00|22.44|20.64|22.4|20.6|22.46|20.66|22.36|20.56|0
1643909290000|2022-02-03 17:28:10|22.36|20.56|22.4|20.6|22.4|20.6|22.36|20.56|0
1643909300000|2022-02-03 17:28:20|22.53|20.73|22.53|20.73|22.53|20.73|22.48|20.68|0
1643909310000|2022-02-03 17:28:30|22.44|20.64|22.53|20.73|22.57|20.77|22.44|20.64|0
1643909320000|2022-02-03 17:28:40|22.48|20.68|22.53|20.73|22.57|20.77|22.48|20.68|0
1643909330000|2022-02-03 17:28:50|22.57|20.77|22.55|20.75|22.57|20.77|22.53|20.73|0
1643909340000|2022-02-03 17:29:00|22.5|20.7|22.44|20.64|22.5|20.7|22.44|20.64|0
1643909350000|2022-02-03 17:29:10|22.48|20.68|22.57|20.77|22.65|20.85|22.48|20.68|0
1643909360000|2022-02-03 17:29:20|22.4|20.6|22.46|20.66|22.48|20.68|22.4|20.6|0
1643909370000|2022-02-03 17:29:30|22.53|20.73|22.5|20.7|22.53|20.73|22.5|20.7|0
1643909380000|2022-02-03 17:29:40|22.57|20.77|22.57|20.77|22.57|20.77|22.44|20.64|0
1643909390000|2022-02-03 17:29:50|22.55|20.75|22.53|20.73|22.57|20.77|22.53|20.73|0
1643909400000|2022-02-03 17:30:00|22.44|20.64|22.4|20.6|22.44|20.64|22.4|20.6|0
1643909410000|2022-02-03 17:30:10|22.36|20.56|22.55|20.75|22.55|20.75|22.36|20.56|0
1643909420000|2022-02-03 17:30:20|22.74|20.94|22.87|21.07|22.87|21.07|22.74|20.94|0
1643909430000|2022-02-03 17:30:30|22.83|21.03|22.78|20.98|22.83|21.03|22.7|20.9|0
1643909440000|2022-02-03 17:30:40|22.74|20.94|22.78|20.98|22.83|21.03|22.74|20.94|0
1643909450000|2022-02-03 17:30:50|22.67|20.87|22.57|20.77|22.67|20.87|22.57|20.77|0
1643909460000|2022-02-03 17:31:00|22.53|20.73|22.48|20.68|22.53|20.73|22.48|20.68|0
1643909470000|2022-02-03 17:31:10|22.44|20.64|22.27|20.47|22.44|20.64|22.27|20.47|0
1643909480000|2022-02-03 17:31:20|22.1|20.3|22.02|20.22|22.1|20.3|22.02|20.22|0
1643909490000|2022-02-03 17:31:30|22.06|20.26|22.02|20.22|22.06|20.26|21.89|20.09|0
1643909500000|2022-02-03 17:31:40|21.87|20.07|21.89|20.09|21.89|20.09|21.87|20.07|0
1643909510000|2022-02-03 17:31:50|21.87|20.07|21.89|20.09|21.89|20.09|21.87|20.07|0
1643909520000|2022-02-03 17:32:00|21.98|20.18|21.85|20.05|21.98|20.18|21.85|20.05|0
1643909530000|2022-02-03 17:32:10|21.81|20.01|22.02|20.22|22.02|20.22|21.81|20.01|0
1643909540000|2022-02-03 17:32:20|21.93|20.13|21.85|20.05|21.98|20.18|21.85|20.05|0
1643909550000|2022-02-03 17:32:30|21.93|20.13|21.81|20.01|21.93|20.13|21.81|20.01|0
1643909560000|2022-02-03 17:32:40|21.85|20.05|21.93|20.13|21.93|20.13|21.85|20.05|0
1643909570000|2022-02-03 17:32:50|21.89|20.09|21.89|20.09|22.02|20.22|21.89|20.09|0
1643909580000|2022-02-03 17:33:00|21.85|20.05|21.68|19.88|21.85|20.05|21.64|19.84|0
1643909590000|2022-02-03 17:33:10|21.81|20.01|21.81|20.01|21.93|20.13|21.81|20.01|0
1643909600000|2022-02-03 17:33:20|21.77|19.97|21.81|20.01|21.83|20.03|21.73|19.93|0
1643909610000|2022-02-03 17:33:30|21.79|19.99|21.77|19.97|21.79|19.99|21.73|19.93|0
1643909620000|2022-02-03 17:33:40|21.87|20.07|22.1|20.3|22.1|20.3|21.81|20.01|0
1643909630000|2022-02-03 17:33:50|22.08|20.28|21.97|20.17|22.08|20.28|21.93|20.13|0
1643909640000|2022-02-03 17:34:00|22.04|20.24|22.06|20.26|22.18|20.38|22.04|20.24|0
1643909650000|2022-02-03 17:34:10|22.04|20.24|21.93|20.13|22.04|20.24|21.93|20.13|0
1643909660000|2022-02-03 17:34:20|21.89|20.09|21.97|20.17|21.97|20.17|21.89|20.09|0
1643909670000|2022-02-03 17:34:30|21.99|20.19|22.06|20.26|22.1|20.3|21.99|20.19|0
1643909680000|2022-02-03 17:34:40|22.1|20.3|22.16|20.36|22.16|20.36|22.1|20.3|0
1643909690000|2022-02-03 17:34:50|22.14|20.34|22.27|20.47|22.27|20.47|22.14|20.34|0
1643909700000|2022-02-03 17:35:00|22.33|20.53|22.4|20.6|22.4|20.6|22.27|20.47|0
1643909710000|2022-02-03 17:35:10|22.35|20.55|22.35|20.55|22.37|20.57|22.35|20.55|0
1643909720000|2022-02-03 17:35:20|22.44|20.64|22.69|20.89|22.69|20.89|22.35|20.55|0
1643909730000|2022-02-03 17:35:30|22.74|20.94|23.17|21.37|23.17|21.37|22.74|20.94|0
1643909740000|2022-02-03 17:35:40|23|21.2|23.08|21.28|23.13|21.33|23|21.2|0
1643909750000|2022-02-03 17:35:50|23.26|21.46|23.21|21.41|23.26|21.46|23.21|21.41|0
1643909760000|2022-02-03 17:36:00|23.17|21.37|23.21|21.41|23.34|21.54|23.17|21.37|0
1643909770000|2022-02-03 17:36:10|23.17|21.37|23.15|21.35|23.17|21.37|23.13|21.33|0
1643909780000|2022-02-03 17:36:20|23.08|21.28|23.04|21.24|23.08|21.28|23.04|21.24|0
1643909790000|2022-02-03 17:36:30|23.06|21.26|23.21|21.41|23.21|21.41|23.06|21.26|0
1643909800000|2022-02-03 17:36:40|23.17|21.37|23.13|21.33|23.17|21.37|23.08|21.28|0
1643909810000|2022-02-03 17:36:50|23.17|21.37|23.13|21.33|23.17|21.37|23.08|21.28|0
1643909820000|2022-02-03 17:37:00|23.04|21.24|22.97|21.17|23.04|21.24|22.95|21.15|0
1643909830000|2022-02-03 17:37:10|22.87|21.07|22.99|21.19|22.99|21.19|22.87|21.07|0
1643909840000|2022-02-03 17:37:20|23.04|21.24|23.06|21.26|23.06|21.26|23.04|21.24|0
1643909850000|2022-02-03 17:37:30|23.08|21.28|23.17|21.37|23.17|21.37|23.04|21.24|0
1643909860000|2022-02-03 17:37:40|23.26|21.46|23.08|21.28|23.26|21.46|23.08|21.28|0
1643909870000|2022-02-03 17:37:50|23.17|21.37|23.13|21.33|23.19|21.39|23.13|21.33|0
1643909880000|2022-02-03 17:38:00|23.15|21.35|23.08|21.28|23.17|21.37|23.08|21.28|0
1643909890000|2022-02-03 17:38:10|23.12|21.32|23.12|21.32|23.12|21.32|23.08|21.28|0
1643909900000|2022-02-03 17:38:20|23.1|21.3|23.08|21.28|23.1|21.3|23.04|21.24|0
1643909910000|2022-02-03 17:38:30|23.04|21.24|23.04|21.24|23.12|21.32|23.04|21.24|0
1643909920000|2022-02-03 17:38:40|23.06|21.26|23.08|21.28|23.08|21.28|23.04|21.24|0
1643909930000|2022-02-03 17:38:50|23.12|21.32|23.08|21.28|23.12|21.32|23.08|21.28|0
1643909940000|2022-02-03 17:39:00|23.04|21.24|22.99|21.19|23.04|21.24|22.91|21.11|0
1643909950000|2022-02-03 17:39:10|23.01|21.21|22.95|21.15|23.01|21.21|22.95|21.15|0
1643909960000|2022-02-03 17:39:20|22.91|21.11|22.91|21.11|22.91|21.11|22.91|21.11|0
1643909970000|2022-02-03 17:39:30|22.95|21.15|22.99|21.19|23.04|21.24|22.91|21.11|0
1643909980000|2022-02-03 17:39:40|22.95|21.15|22.97|21.17|22.97|21.17|22.95|21.15|0
1643909990000|2022-02-03 17:39:50|22.99|21.19|22.86|21.06|22.99|21.19|22.82|21.02|0
1643910000000|2022-02-03 17:40:00|22.91|21.11|22.99|21.19|22.99|21.19|22.91|21.11|0
1643910010000|2022-02-03 17:40:10|23.12|21.32|23.23|21.43|23.23|21.43|23.1|21.3|0
1643910020000|2022-02-03 17:40:20|23.17|21.37|22.78|20.98|23.17|21.37|22.78|20.98|0
1643910030000|2022-02-03 17:40:30|22.73|20.93|22.73|20.93|22.75|20.95|22.71|20.91|0
1643910040000|2022-02-03 17:40:40|22.78|20.98|22.71|20.91|22.78|20.98|22.71|20.91|0
1643910050000|2022-02-03 17:40:50|22.82|21.02|22.8|21|22.84|21.04|22.8|21|0
1643910060000|2022-02-03 17:41:00|22.78|20.98|22.78|20.98|22.78|20.98|22.78|20.98|0
1643910070000|2022-02-03 17:41:10|22.82|21.02|22.65|20.85|22.82|21.02|22.65|20.85|0
1643910080000|2022-02-03 17:41:20|22.61|20.81|22.69|20.89|22.69|20.89|22.56|20.76|0
1643910090000|2022-02-03 17:41:30|22.73|20.93|22.56|20.76|22.73|20.93|22.56|20.76|0
1643910100000|2022-02-03 17:41:40|22.61|20.81|22.61|20.81|22.61|20.81|22.56|20.76|0
1643910110000|2022-02-03 17:41:50|22.56|20.76|22.56|20.76|22.56|20.76|22.56|20.76|0
1643910120000|2022-02-03 17:42:00|22.6|20.8|22.6|20.8|22.6|20.8|22.6|20.8|0
1643910130000|2022-02-03 17:42:10|22.56|20.76|22.82|21.02|22.82|21.02|22.56|20.76|0
1643910140000|2022-02-03 17:42:20|22.75|20.95|22.73|20.93|22.75|20.95|22.71|20.91|0
1643910150000|2022-02-03 17:42:30|22.69|20.89|22.78|20.98|22.78|20.98|22.69|20.89|0
1643910160000|2022-02-03 17:42:40|22.73|20.93|22.69|20.89|22.73|20.93|22.69|20.89|0
1643910170000|2022-02-03 17:42:50|22.73|20.93|22.78|20.98|22.82|21.02|22.73|20.93|0
1643910180000|2022-02-03 17:43:00|22.82|21.02|22.84|21.04|22.86|21.06|22.82|21.02|0
1643910190000|2022-02-03 17:43:10|22.86|21.06|22.91|21.11|22.91|21.11|22.8|21|0
1643910200000|2022-02-03 17:43:20|22.86|21.06|22.91|21.11|22.91|21.11|22.86|21.06|0
1643910210000|2022-02-03 17:43:30|22.82|21.02|22.65|20.85|22.86|21.06|22.65|20.85|0
1643910220000|2022-02-03 17:43:40|22.6|20.8|22.56|20.76|22.65|20.85|22.56|20.76|0
1643910230000|2022-02-03 17:43:50|22.52|20.72|22.48|20.68|22.52|20.72|22.48|20.68|0
1643910240000|2022-02-03 17:44:00|22.52|20.72|22.52|20.72|22.54|20.74|22.52|20.72|0
1643910250000|2022-02-03 17:44:10|22.41|20.61|22.39|20.59|22.43|20.63|22.39|20.59|0
1643910260000|2022-02-03 17:44:20|22.43|20.63|22.31|20.51|22.43|20.63|22.31|20.51|0
1643910270000|2022-02-03 17:44:30|22.26|20.46|22.22|20.42|22.26|20.46|22.22|20.42|0
1643910280000|2022-02-03 17:44:40|22.18|20.38|22.14|20.34|22.18|20.38|22.14|20.34|0
1643910290000|2022-02-03 17:44:50|22.18|20.38|22.01|20.21|22.18|20.38|22.01|20.21|0
1643910300000|2022-02-03 17:45:00|21.84|20.04|22.26|20.46|22.26|20.46|21.84|20.04|0
1643910310000|2022-02-03 17:45:10|22.28|20.48|22.09|20.29|22.28|20.48|22.09|20.29|0
1643910320000|2022-02-03 17:45:20|22.03|20.23|22.05|20.25|22.05|20.25|22.01|20.21|0
1643910330000|2022-02-03 17:45:30|22.01|20.21|22.01|20.21|22.03|20.23|21.99|20.19|0
1643910340000|2022-02-03 17:45:40|21.93|20.13|21.89|20.09|21.93|20.13|21.89|20.09|0
1643910350000|2022-02-03 17:45:50|21.86|20.06|21.89|20.09|21.89|20.09|21.86|20.06|0
1643910360000|2022-02-03 17:46:00|21.84|20.04|21.89|20.09|21.89|20.09|21.84|20.04|0
1643910370000|2022-02-03 17:46:10|21.8|20|21.84|20.04|21.84|20.04|21.8|20|0
1643910380000|2022-02-03 17:46:20|21.97|20.17|21.97|20.17|22.01|20.21|21.97|20.17|0
1643910390000|2022-02-03 17:46:30|21.93|20.13|21.97|20.17|22.01|20.21|21.93|20.13|0
1643910400000|2022-02-03 17:46:40|21.93|20.13|21.93|20.13|21.97|20.17|21.88|20.08|0
1643910410000|2022-02-03 17:46:50|21.88|20.08|21.76|19.96|21.88|20.08|21.74|19.94|0
1643910420000|2022-02-03 17:47:00|21.84|20.04|21.8|20|21.84|20.04|21.76|19.96|0
1643910430000|2022-02-03 17:47:10|21.72|19.92|21.7|19.9|21.72|19.92|21.7|19.9|0
1643910440000|2022-02-03 17:47:20|21.68|19.88|21.51|19.71|21.68|19.88|21.51|19.71|0
1643910450000|2022-02-03 17:47:30|21.47|19.67|21.76|19.96|21.76|19.96|21.47|19.67|0
1643910460000|2022-02-03 17:47:40|21.68|19.88|21.68|19.88|21.76|19.96|21.68|19.88|0
1643910470000|2022-02-03 17:47:50|21.64|19.84|21.66|19.86|21.66|19.86|21.51|19.71|0
1643910480000|2022-02-03 17:48:00|21.59|19.79|21.19|19.39|21.59|19.79|21.19|19.39|0
1643910490000|2022-02-03 17:48:10|21.1|19.3|21.06|19.26|21.23|19.43|21.06|19.26|0
1643910500000|2022-02-03 17:48:20|21.02|19.22|21.23|19.43|21.23|19.43|21.02|19.22|0
1643910510000|2022-02-03 17:48:30|21.27|19.47|21.27|19.47|21.27|19.47|21.23|19.43|0
1643910520000|2022-02-03 17:48:40|21.31|19.51|21.2|19.4|21.35|19.55|21.2|19.4|0
1643910530000|2022-02-03 17:48:50|21.23|19.43|21.1|19.3|21.23|19.43|21.1|19.3|0
1643910540000|2022-02-03 17:49:00|21.2|19.4|21.27|19.47|21.27|19.47|21.2|19.4|0
1643910550000|2022-02-03 17:49:10|21.35|19.55|21.35|19.55|21.35|19.55|21.31|19.51|0
1643910560000|2022-02-03 17:49:20|21.27|19.47|21.31|19.51|21.37|19.57|21.27|19.47|0
1643910570000|2022-02-03 17:49:30|21.35|19.55|21.39|19.59|21.39|19.59|21.35|19.55|0
1643910580000|2022-02-03 17:49:40|21.47|19.67|21.39|19.59|21.47|19.67|21.39|19.59|0
1643910590000|2022-02-03 17:49:50|21.41|19.61|21.39|19.59|21.41|19.61|21.39|19.59|0
1643910600000|2022-02-03 17:50:00|21.51|19.71|21.78|19.98|21.78|19.98|21.51|19.71|0
1643910610000|2022-02-03 17:50:10|21.76|19.96|21.8|20|21.8|20|21.68|19.88|0
1643910620000|2022-02-03 17:50:20|21.84|20.04|21.84|20.04|21.84|20.04|21.84|20.04|0
1643910630000|2022-02-03 17:50:30|21.76|19.96|21.86|20.06|21.86|20.06|21.76|19.96|0
1643910640000|2022-02-03 17:50:40|21.88|20.08|21.92|20.12|21.92|20.12|21.84|20.04|0
1643910650000|2022-02-03 17:50:50|21.76|19.96|21.84|20.04|21.84|20.04|21.76|19.96|0
1643910660000|2022-02-03 17:51:00|21.8|20|21.76|19.96|21.8|20|21.76|19.96|0
1643910670000|2022-02-03 17:51:10|21.74|19.94|21.68|19.88|21.76|19.96|21.68|19.88|0
1643910680000|2022-02-03 17:51:20|21.72|19.92|21.68|19.88|21.76|19.96|21.68|19.88|0
1643910690000|2022-02-03 17:51:30|21.72|19.92|21.72|19.92|21.8|20|21.72|19.92|0
1643910700000|2022-02-03 17:51:40|21.67|19.87|21.76|19.96|21.76|19.96|21.67|19.87|0
1643910710000|2022-02-03 17:51:50|21.72|19.92|21.88|20.08|21.88|20.08|21.72|19.92|0
1643910720000|2022-02-03 17:52:00|21.76|19.96|21.67|19.87|21.76|19.96|21.67|19.87|0
1643910730000|2022-02-03 17:52:10|21.55|19.75|21.43|19.63|21.55|19.75|21.43|19.63|0
1643910740000|2022-02-03 17:52:20|21.47|19.67|21.47|19.67|21.51|19.71|21.47|19.67|0
1643910750000|2022-02-03 17:52:30|21.43|19.63|21.51|19.71|21.51|19.71|21.43|19.63|0
1643910760000|2022-02-03 17:52:40|21.47|19.67|21.55|19.75|21.55|19.75|21.47|19.67|0
1643910770000|2022-02-03 17:52:50|21.51|19.71|21.55|19.75|21.55|19.75|21.51|19.71|0
1643910780000|2022-02-03 17:53:00|21.67|19.87|21.82|20.02|21.82|20.02|21.67|19.87|0
1643910790000|2022-02-03 17:53:10|21.99|20.19|21.76|19.96|21.99|20.19|21.76|19.96|0
1643910800000|2022-02-03 17:53:20|21.8|20|21.67|19.87|21.84|20.04|21.67|19.87|0
1643910810000|2022-02-03 17:53:30|21.63|19.83|21.63|19.83|21.63|19.83|21.59|19.79|0
1643910820000|2022-02-03 17:53:40|21.51|19.71|21.47|19.67|21.51|19.71|21.47|19.67|0
1643910830000|2022-02-03 17:53:50|21.51|19.71|21.51|19.71|21.55|19.75|21.51|19.71|0
1643910840000|2022-02-03 17:54:00|21.43|19.63|21.45|19.65|21.51|19.71|21.39|19.59|0
1643910850000|2022-02-03 17:54:10|21.47|19.67|21.51|19.71|21.59|19.79|21.45|19.65|0
1643910860000|2022-02-03 17:54:20|21.53|19.73|21.51|19.71|21.57|19.77|21.51|19.71|0
1643910870000|2022-02-03 17:54:30|21.47|19.67|21.59|19.79|21.59|19.79|21.47|19.67|0
1643910880000|2022-02-03 17:54:40|21.51|19.71|21.53|19.73|21.53|19.73|21.47|19.67|0
1643910890000|2022-02-03 17:54:50|21.59|19.79|21.57|19.77|21.59|19.79|21.55|19.75|0
1643910900000|2022-02-03 17:55:00|21.53|19.73|21.63|19.83|21.67|19.87|21.53|19.73|0
1643910910000|2022-02-03 17:55:10|21.55|19.75|21.53|19.73|21.59|19.79|21.53|19.73|0
1643910920000|2022-02-03 17:55:20|21.47|19.67|21.55|19.75|21.57|19.77|21.47|19.67|0
1643910930000|2022-02-03 17:55:30|21.63|19.83|21.63|19.83|21.63|19.83|21.63|19.83|0
1643910940000|2022-02-03 17:55:40|21.59|19.79|21.55|19.75|21.59|19.79|21.51|19.71|0
1643910950000|2022-02-03 17:55:50|21.59|19.79|21.63|19.83|21.63|19.83|21.59|19.79|0
1643910960000|2022-02-03 17:56:00|21.71|19.91|21.55|19.75|21.71|19.91|21.43|19.63|0
1643910970000|2022-02-03 17:56:10|21.53|19.73|21.47|19.67|21.59|19.79|21.47|19.67|0
1643910980000|2022-02-03 17:56:20|21.51|19.71|21.63|19.83|21.67|19.87|21.51|19.71|0
1643910990000|2022-02-03 17:56:30|21.55|19.75|21.88|20.08|21.88|20.08|21.55|19.75|0
1643911000000|2022-02-03 17:56:40|22.01|20.21|22.05|20.25|22.09|20.29|22.01|20.21|0
1643911010000|2022-02-03 17:56:50|22.01|20.21|21.88|20.08|22.01|20.21|21.88|20.08|0
1643911020000|2022-02-03 17:57:00|21.86|20.06|21.84|20.04|21.86|20.06|21.71|19.91|0
1643911030000|2022-02-03 17:57:10|21.8|20|21.76|19.96|21.8|20|21.76|19.96|0
1643911040000|2022-02-03 17:57:20|21.8|20|21.65|19.85|21.8|20|21.65|19.85|0
1643911050000|2022-02-03 17:57:30|21.67|19.87|21.55|19.75|21.67|19.87|21.55|19.75|0
1643911060000|2022-02-03 17:57:40|21.59|19.79|21.61|19.81|21.61|19.81|21.51|19.71|0
1643911070000|2022-02-03 17:57:50|21.59|19.79|21.63|19.83|21.63|19.83|21.51|19.71|0
1643911080000|2022-02-03 17:58:00|21.51|19.71|21.51|19.71|21.59|19.79|21.51|19.71|0
1643911090000|2022-02-03 17:58:10|21.42|19.62|21.38|19.58|21.42|19.62|21.26|19.46|0
1643911100000|2022-02-03 17:58:20|21.42|19.62|21.42|19.62|21.42|19.62|21.4|19.6|0
1643911110000|2022-02-03 17:58:30|21.3|19.5|21.59|19.79|21.59|19.79|21.3|19.5|0
1643911120000|2022-02-03 17:58:40|21.55|19.75|21.59|19.79|21.61|19.81|21.55|19.75|0
1643911130000|2022-02-03 17:58:50|21.55|19.75|21.59|19.79|21.59|19.79|21.55|19.75|0
1643911140000|2022-02-03 17:59:00|21.71|19.91|21.92|20.12|21.92|20.12|21.71|19.91|0
1643911150000|2022-02-03 17:59:10|21.88|20.08|21.98|20.18|21.98|20.18|21.84|20.04|0
1643911160000|2022-02-03 17:59:20|22|20.2|22|20.2|22|20.2|21.96|20.16|0
1643911170000|2022-02-03 17:59:30|21.96|20.16|21.96|20.16|21.96|20.16|21.92|20.12|0
1643911180000|2022-02-03 17:59:40|21.88|20.08|22|20.2|22|20.2|21.88|20.08|0
1643911190000|2022-02-03 17:59:50|22.07|20.27|22.21|20.41|22.34|20.54|22.07|20.27|0
1643911200000|2022-02-03 18:00:00|22.13|20.33|22|20.2|22.13|20.33|22|20.2|0
1643911210000|2022-02-03 18:00:10|21.96|20.16|21.84|20.04|21.96|20.16|21.84|20.04|0
1643911220000|2022-02-03 18:00:20|21.8|20|21.81|20.01|21.86|20.06|21.8|20|0
1643911230000|2022-02-03 18:00:30|21.84|20.04|21.9|20.1|21.9|20.1|21.84|20.04|0
1643911240000|2022-02-03 18:00:40|21.79|19.99|21.79|19.99|21.84|20.04|21.77|19.97|0
1643911250000|2022-02-03 18:00:50|21.71|19.91|21.79|19.99|21.79|19.99|21.67|19.87|0
1643911260000|2022-02-03 18:01:00|21.77|19.97|21.92|20.12|21.92|20.12|21.77|19.97|0
1643911270000|2022-02-03 18:01:10|21.84|20.04|21.84|20.04|21.88|20.08|21.84|20.04|0
1643911280000|2022-02-03 18:01:20|21.67|19.87|21.73|19.93|21.75|19.95|21.67|19.87|0
1643911290000|2022-02-03 18:01:30|21.71|19.91|21.71|19.91|21.75|19.95|21.71|19.91|0
1643911300000|2022-02-03 18:01:40|21.77|19.97|21.75|19.95|21.77|19.97|21.71|19.91|0
1643911310000|2022-02-03 18:01:50|21.71|19.91|21.67|19.87|21.71|19.91|21.63|19.83|0
1643911320000|2022-02-03 18:02:00|21.71|19.91|21.75|19.95|21.79|19.99|21.71|19.91|0
1643911330000|2022-02-03 18:02:10|21.67|19.87|21.67|19.87|21.71|19.91|21.67|19.87|0
1643911340000|2022-02-03 18:02:20|21.46|19.66|21.38|19.58|21.46|19.66|21.38|19.58|0
1643911350000|2022-02-03 18:02:30|21.42|19.62|21.59|19.79|21.59|19.79|21.42|19.62|0
1643911360000|2022-02-03 18:02:40|21.55|19.75|21.46|19.66|21.59|19.79|21.46|19.66|0
1643911370000|2022-02-03 18:02:50|21.55|19.75|21.5|19.7|21.55|19.75|21.5|19.7|0
1643911380000|2022-02-03 18:03:00|21.55|19.75|21.63|19.83|21.63|19.83|21.55|19.75|0
1643911390000|2022-02-03 18:03:10|21.67|19.87|21.55|19.75|21.67|19.87|21.5|19.7|0
1643911400000|2022-02-03 18:03:20|21.38|19.58|21.34|19.54|21.38|19.58|21.34|19.54|0
1643911410000|2022-02-03 18:03:30|21.22|19.42|21.34|19.54|21.34|19.54|21.22|19.42|0
1643911420000|2022-02-03 18:03:40|21.26|19.46|21.22|19.42|21.28|19.48|21.14|19.34|0
1643911430000|2022-02-03 18:03:50|21.26|19.46|21.38|19.58|21.38|19.58|21.26|19.46|0
1643911440000|2022-02-03 18:04:00|21.46|19.66|21.42|19.62|21.46|19.66|21.42|19.62|0
1643911450000|2022-02-03 18:04:10|21.46|19.66|21.61|19.81|21.61|19.81|21.46|19.66|0
1643911460000|2022-02-03 18:04:20|21.5|19.7|21.3|19.5|21.5|19.7|21.3|19.5|0
1643911470000|2022-02-03 18:04:30|21.22|19.42|21.28|19.48|21.28|19.48|21.22|19.42|0
1643911480000|2022-02-03 18:04:40|21.36|19.56|21.22|19.42|21.36|19.56|21.22|19.42|0
1643911490000|2022-02-03 18:04:50|21.2|19.4|21.3|19.5|21.3|19.5|21.2|19.4|0
1643911500000|2022-02-03 18:05:00|21.26|19.46|21.3|19.5|21.34|19.54|21.26|19.46|0
1643911510000|2022-02-03 18:05:10|21.4|19.6|21.42|19.62|21.42|19.62|21.38|19.58|0
1643911520000|2022-02-03 18:05:20|21.4|19.6|21.63|19.83|21.63|19.83|21.4|19.6|0
1643911530000|2022-02-03 18:05:30|21.79|19.99|21.75|19.95|21.88|20.08|21.75|19.95|0
1643911540000|2022-02-03 18:05:40|21.71|19.91|21.67|19.87|21.71|19.91|21.59|19.79|0
1643911550000|2022-02-03 18:05:50|21.71|19.91|21.63|19.83|21.71|19.91|21.63|19.83|0
1643911560000|2022-02-03 18:06:00|21.59|19.79|21.83|20.03|21.96|20.16|21.59|19.79|0
1643911570000|2022-02-03 18:06:10|21.79|19.99|21.79|19.99|21.83|20.03|21.75|19.95|0
1643911580000|2022-02-03 18:06:20|21.63|19.83|21.52|19.72|21.63|19.83|21.5|19.7|0
1643911590000|2022-02-03 18:06:30|21.46|19.66|21.56|19.76|21.56|19.76|21.46|19.66|0
1643911600000|2022-02-03 18:06:40|21.46|19.66|21.42|19.62|21.46|19.66|21.42|19.62|0
1643911610000|2022-02-03 18:06:50|21.38|19.58|21.38|19.58|21.38|19.58|21.36|19.56|0
1643911620000|2022-02-03 18:07:00|21.34|19.54|21.42|19.62|21.46|19.66|21.34|19.54|0
1643911630000|2022-02-03 18:07:10|21.54|19.74|21.71|19.91|21.71|19.91|21.54|19.74|0
1643911640000|2022-02-03 18:07:20|21.54|19.74|21.52|19.72|21.54|19.74|21.5|19.7|0
1643911650000|2022-02-03 18:07:30|21.5|19.7|21.3|19.5|21.5|19.7|21.3|19.5|0
1643911660000|2022-02-03 18:07:40|21.38|19.58|21.4|19.6|21.4|19.6|21.3|19.5|0
1643911670000|2022-02-03 18:07:50|21.3|19.5|21.38|19.58|21.38|19.58|21.3|19.5|0
1643911680000|2022-02-03 18:08:00|21.42|19.62|21.28|19.48|21.42|19.62|21.26|19.46|0
1643911690000|2022-02-03 18:08:10|21.26|19.46|21.34|19.54|21.34|19.54|21.22|19.42|0
1643911700000|2022-02-03 18:08:20|21.28|19.48|21.46|19.66|21.46|19.66|21.28|19.48|0
1643911710000|2022-02-03 18:08:30|21.44|19.64|21.42|19.62|21.44|19.64|21.42|19.62|0
1643911720000|2022-02-03 18:08:40|21.46|19.66|21.5|19.7|21.5|19.7|21.46|19.66|0
1643911730000|2022-02-03 18:08:50|21.48|19.68|21.54|19.74|21.58|19.78|21.48|19.68|0
1643911740000|2022-02-03 18:09:00|21.67|19.87|21.79|19.99|21.83|20.03|21.67|19.87|0
1643911750000|2022-02-03 18:09:10|21.75|19.95|21.69|19.89|21.79|19.99|21.69|19.89|0
1643911760000|2022-02-03 18:09:20|21.67|19.87|21.67|19.87|21.67|19.87|21.6|19.8|0
1643911770000|2022-02-03 18:09:30|21.73|19.93|21.58|19.78|21.73|19.93|21.58|19.78|0
1643911780000|2022-02-03 18:09:40|21.54|19.74|21.3|19.5|21.54|19.74|21.3|19.5|0
1643911790000|2022-02-03 18:09:50|21.22|19.42|21.05|19.25|21.22|19.42|21.01|19.21|0
1643911800000|2022-02-03 18:10:00|20.81|19.01|20.93|19.13|21.01|19.21|20.81|19.01|0
1643911810000|2022-02-03 18:10:10|20.85|19.05|20.77|18.97|20.85|19.05|20.73|18.93|0
1643911820000|2022-02-03 18:10:20|20.81|19.01|20.81|19.01|20.81|19.01|20.81|19.01|0
1643911830000|2022-02-03 18:10:30|20.85|19.05|21.01|19.21|21.01|19.21|20.85|19.05|0
1643911840000|2022-02-03 18:10:40|20.99|19.19|20.97|19.17|20.99|19.19|20.93|19.13|0
1643911850000|2022-02-03 18:10:50|21.05|19.25|21.17|19.37|21.17|19.37|21.05|19.25|0
1643911860000|2022-02-03 18:11:00|21.13|19.33|21.3|19.5|21.38|19.58|21.13|19.33|0
1643911870000|2022-02-03 18:11:10|21.27|19.47|21.27|19.47|21.34|19.54|21.27|19.47|0
1643911880000|2022-02-03 18:11:20|21.42|19.62|21.3|19.5|21.42|19.62|21.3|19.5|0
1643911890000|2022-02-03 18:11:30|21.34|19.54|21.38|19.58|21.42|19.62|21.34|19.54|0
1643911900000|2022-02-03 18:11:40|21.36|19.56|21.42|19.62|21.42|19.62|21.34|19.54|0
1643911910000|2022-02-03 18:11:50|21.38|19.58|21.54|19.74|21.58|19.78|21.38|19.58|0
1643911920000|2022-02-03 18:12:00|21.5|19.7|21.48|19.68|21.5|19.7|21.46|19.66|0
1643911930000|2022-02-03 18:12:10|21.52|19.72|21.44|19.64|21.52|19.72|21.42|19.62|0
1643911940000|2022-02-03 18:12:20|21.46|19.66|21.54|19.74|21.54|19.74|21.44|19.64|0
1643911950000|2022-02-03 18:12:30|21.5|19.7|21.42|19.62|21.5|19.7|21.38|19.58|0
1643911960000|2022-02-03 18:12:40|21.38|19.58|21.38|19.58|21.42|19.62|21.38|19.58|0
1643911970000|2022-02-03 18:12:50|21.42|19.62|21.17|19.37|21.42|19.62|21.13|19.33|0
1643911980000|2022-02-03 18:13:00|21.21|19.41|21.21|19.41|21.25|19.45|21.21|19.41|0
1643911990000|2022-02-03 18:13:10|21.25|19.45|21.42|19.62|21.42|19.62|21.25|19.45|0
1643912000000|2022-02-03 18:13:20|21.46|19.66|21.19|19.39|21.46|19.66|21.19|19.39|0
1643912010000|2022-02-03 18:13:30|21.23|19.43|21.21|19.41|21.29|19.49|21.21|19.41|0
1643912020000|2022-02-03 18:13:40|21.23|19.43|22.71|20.91|22.71|20.91|21.23|19.43|0
1643912030000|2022-02-03 18:13:50|22.85|21.05|23.55|21.75|23.6|21.8|22.81|21.01|0
1643912040000|2022-02-03 18:14:00|23.51|21.71|23.34|21.54|23.51|21.71|23.34|21.54|0
1643912050000|2022-02-03 18:14:10|23.38|21.58|23.47|21.67|23.47|21.67|23.38|21.58|0
1643912060000|2022-02-03 18:14:20|23.51|21.71|23.51|21.71|23.6|21.8|23.51|21.71|0
1643912070000|2022-02-03 18:14:30|23.6|21.8|23.68|21.88|23.68|21.88|23.6|21.8|0
1643912080000|2022-02-03 18:14:40|23.64|21.84|23.77|21.97|23.77|21.97|23.64|21.84|0
1643912090000|2022-02-03 18:14:50|23.81|22.01|23.75|21.95|23.81|22.01|23.75|21.95|0
1643912100000|2022-02-03 18:15:00|23.81|22.01|23.86|22.06|23.86|22.06|23.81|22.01|0
1643912110000|2022-02-03 18:15:10|24.07|22.27|24.07|22.27|24.07|22.27|24.01|22.21|0
1643912120000|2022-02-03 18:15:20|24.12|22.32|24.07|22.27|24.12|22.32|24.07|22.27|0
1643912130000|2022-02-03 18:15:30|23.99|22.19|24.03|22.23|24.03|22.23|23.94|22.14|0
1643912140000|2022-02-03 18:15:40|23.99|22.19|24.03|22.23|24.07|22.27|23.99|22.19|0
1643912150000|2022-02-03 18:15:50|24.12|22.32|24.12|22.32|24.12|22.32|24.03|22.23|0
1643912160000|2022-02-03 18:16:00|24.07|22.27|24.38|22.58|24.43|22.63|24.07|22.27|0
1643912170000|2022-02-03 18:16:10|24.29|22.49|24.16|22.36|24.29|22.49|24.16|22.36|0
1643912180000|2022-02-03 18:16:20|24.12|22.32|24.07|22.27|24.16|22.36|24.07|22.27|0
1643912190000|2022-02-03 18:16:30|24.03|22.23|23.94|22.14|24.03|22.23|23.94|22.14|0
1643912200000|2022-02-03 18:16:40|23.96|22.16|24.03|22.23|24.03|22.23|23.96|22.16|0
1643912210000|2022-02-03 18:16:50|23.99|22.19|23.94|22.14|24.01|22.21|23.94|22.14|0
1643912220000|2022-02-03 18:17:00|23.92|22.12|23.83|22.03|23.92|22.12|23.72|21.92|0
1643912230000|2022-02-03 18:17:10|23.81|22.01|23.9|22.1|23.9|22.1|23.81|22.01|0
1643912240000|2022-02-03 18:17:20|23.85|22.05|23.9|22.1|23.9|22.1|23.79|21.99|0
1643912250000|2022-02-03 18:17:30|23.92|22.12|23.72|21.92|23.92|22.12|23.72|21.92|0
1643912260000|2022-02-03 18:17:40|23.68|21.88|23.68|21.88|23.68|21.88|23.66|21.86|0
1643912270000|2022-02-03 18:17:50|23.72|21.92|23.68|21.88|23.72|21.92|23.68|21.88|0
1643912280000|2022-02-03 18:18:00|23.72|21.92|23.83|22.03|23.83|22.03|23.72|21.92|0
1643912290000|2022-02-03 18:18:10|23.87|22.07|23.81|22.01|23.87|22.07|23.77|21.97|0
1643912300000|2022-02-03 18:18:20|23.85|22.05|23.81|22.01|23.85|22.05|23.81|22.01|0
1643912310000|2022-02-03 18:18:30|23.9|22.1|23.92|22.12|23.94|22.14|23.9|22.1|0
1643912320000|2022-02-03 18:18:40|23.9|22.1|23.85|22.05|23.9|22.1|23.79|21.99|0
1643912330000|2022-02-03 18:18:50|23.83|22.03|24.03|22.23|24.03|22.23|23.83|22.03|0
1643912340000|2022-02-03 18:19:00|24.07|22.27|23.94|22.14|24.07|22.27|23.94|22.14|0
1643912350000|2022-02-03 18:19:10|23.98|22.18|23.81|22.01|23.98|22.18|23.81|22.01|0
1643912360000|2022-02-03 18:19:20|23.83|22.03|23.94|22.14|23.94|22.14|23.79|21.99|0
1643912370000|2022-02-03 18:19:30|23.87|22.07|23.85|22.05|23.94|22.14|23.85|22.05|0
1643912380000|2022-02-03 18:19:40|23.81|22.01|23.9|22.1|23.9|22.1|23.81|22.01|0
1643912390000|2022-02-03 18:19:50|23.98|22.18|23.98|22.18|23.98|22.18|23.9|22.1|0
1643912400000|2022-02-03 18:20:00|23.92|22.12|23.83|22.03|23.94|22.14|23.83|22.03|0
1643912410000|2022-02-03 18:20:10|23.85|22.05|24.07|22.27|24.07|22.27|23.85|22.05|0
1643912420000|2022-02-03 18:20:20|24.05|22.25|24.05|22.25|24.05|22.25|24.03|22.23|0
1643912430000|2022-02-03 18:20:30|24|22.2|24.14|22.34|24.14|22.34|24|22.2|0
1643912440000|2022-02-03 18:20:40|24.16|22.36|24.2|22.4|24.2|22.4|24.11|22.31|0
1643912450000|2022-02-03 18:20:50|24.38|22.58|24.47|22.67|24.47|22.67|24.38|22.58|0
1643912460000|2022-02-03 18:21:00|24.38|22.58|24.47|22.67|24.47|22.67|24.38|22.58|0
1643912470000|2022-02-03 18:21:10|24.51|22.71|24.83|23.03|24.83|23.03|24.51|22.71|0
1643912480000|2022-02-03 18:21:20|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1643912490000|2022-02-03 18:21:30|24.83|23.03|24.96|23.16|24.96|23.16|24.78|22.98|0
1643912500000|2022-02-03 18:21:40|24.92|23.12|24.83|23.03|24.92|23.12|24.83|23.03|0
1643912510000|2022-02-03 18:21:50|24.78|22.98|24.78|22.98|24.83|23.03|24.78|22.98|0
1643912520000|2022-02-03 18:22:00|24.74|22.94|24.69|22.89|24.74|22.94|24.69|22.89|0
1643912530000|2022-02-03 18:22:10|24.74|22.94|24.87|23.07|24.87|23.07|24.74|22.94|0
1643912540000|2022-02-03 18:22:20|24.96|23.16|25.05|23.25|25.05|23.25|24.94|23.14|0
1643912550000|2022-02-03 18:22:30|25.14|23.34|25.12|23.32|25.14|23.34|25.05|23.25|0
1643912560000|2022-02-03 18:22:40|25.14|23.34|25.12|23.32|25.14|23.34|25.1|23.3|0
1643912570000|2022-02-03 18:22:50|25.14|23.34|25.19|23.39|25.19|23.39|25.14|23.34|0
1643912580000|2022-02-03 18:23:00|25.25|23.45|25.1|23.3|25.25|23.45|25.03|23.23|0
1643912590000|2022-02-03 18:23:10|25.05|23.25|24.96|23.16|25.05|23.25|24.96|23.16|0
1643912600000|2022-02-03 18:23:20|25.03|23.23|24.91|23.11|25.03|23.23|24.91|23.11|0
1643912610000|2022-02-03 18:23:30|24.96|23.16|24.98|23.18|25.05|23.25|24.96|23.16|0
1643912620000|2022-02-03 18:23:40|25.05|23.25|25.14|23.34|25.19|23.39|25.05|23.25|0
1643912630000|2022-02-03 18:23:50|25.1|23.3|25.03|23.23|25.1|23.3|25.03|23.23|0
1643912640000|2022-02-03 18:24:00|25.07|23.27|25.07|23.27|25.1|23.3|25.05|23.25|0
1643912650000|2022-02-03 18:24:10|25.05|23.25|25.05|23.25|25.1|23.3|25.05|23.25|0
1643912660000|2022-02-03 18:24:20|25|23.2|25.1|23.3|25.1|23.3|25|23.2|0
1643912670000|2022-02-03 18:24:30|25.07|23.27|25.14|23.34|25.14|23.34|25.05|23.25|0
1643912680000|2022-02-03 18:24:40|25.19|23.39|25.14|23.34|25.19|23.39|25.14|23.34|0
1643912690000|2022-02-03 18:24:50|25.1|23.3|25|23.2|25.1|23.3|25|23.2|0
1643912700000|2022-02-03 18:25:00|25.05|23.25|25.14|23.34|25.14|23.34|25.05|23.25|0
1643912710000|2022-02-03 18:25:10|25.09|23.29|25.09|23.29|25.14|23.34|25.09|23.29|0
1643912720000|2022-02-03 18:25:20|25.05|23.25|25|23.2|25.09|23.29|25|23.2|0
1643912740000|2022-02-03 18:25:40|24.96|23.16|24.85|23.05|24.96|23.16|24.82|23.02|0
1643912750000|2022-02-03 18:25:50|24.87|23.07|24.82|23.02|24.89|23.09|24.82|23.02|0
1643912760000|2022-02-03 18:26:00|24.78|22.98|24.8|23|24.82|23.02|24.78|22.98|0
1643912770000|2022-02-03 18:26:10|24.78|22.98|24.78|22.98|24.82|23.02|24.64|22.84|0
1643912780000|2022-02-03 18:26:20|24.73|22.93|24.69|22.89|24.73|22.93|24.69|22.89|0
1643912790000|2022-02-03 18:26:30|24.64|22.84|24.69|22.89|24.69|22.89|24.64|22.84|0
1643912800000|2022-02-03 18:26:40|24.73|22.93|24.69|22.89|24.73|22.93|24.64|22.84|0
1643912810000|2022-02-03 18:26:50|24.64|22.84|24.69|22.89|24.69|22.89|24.64|22.84|0
1643912820000|2022-02-03 18:27:00|24.66|22.86|24.69|22.89|24.69|22.89|24.66|22.86|0
1643912830000|2022-02-03 18:27:10|24.71|22.91|24.64|22.84|24.73|22.93|24.64|22.84|0
1643912840000|2022-02-03 18:27:20|24.71|22.91|24.87|23.07|24.87|23.07|24.71|22.91|0
1643912850000|2022-02-03 18:27:30|24.82|23.02|24.8|23|24.82|23.02|24.73|22.93|0
1643912860000|2022-02-03 18:27:40|24.82|23.02|24.84|23.04|24.89|23.09|24.82|23.02|0
1643912870000|2022-02-03 18:27:50|24.82|23.02|24.78|22.98|24.82|23.02|24.69|22.89|0
1643912880000|2022-02-03 18:28:00|24.73|22.93|24.73|22.93|24.78|22.98|24.73|22.93|0
1643912890000|2022-02-03 18:28:10|24.82|23.02|24.78|22.98|24.82|23.02|24.78|22.98|0
1643912900000|2022-02-03 18:28:20|24.75|22.95|24.64|22.84|24.78|22.98|24.64|22.84|0
1643912910000|2022-02-03 18:28:30|24.69|22.89|24.75|22.95|24.75|22.95|24.69|22.89|0
1643912920000|2022-02-03 18:28:40|24.73|22.93|24.69|22.89|24.73|22.93|24.69|22.89|0
1643912930000|2022-02-03 18:28:50|24.78|22.98|24.73|22.93|24.78|22.98|24.66|22.86|0
1643912940000|2022-02-03 18:29:00|24.69|22.89|24.73|22.93|24.73|22.93|24.69|22.89|0
1643912950000|2022-02-03 18:29:10|24.69|22.89|24.51|22.71|24.69|22.89|24.51|22.71|0
1643912960000|2022-02-03 18:29:20|24.46|22.66|24.42|22.62|24.49|22.69|24.35|22.55|0
1643912970000|2022-02-03 18:29:30|24.49|22.69|24.46|22.66|24.49|22.69|24.44|22.64|0
1643912980000|2022-02-03 18:29:40|24.42|22.62|24.46|22.66|24.46|22.66|24.42|22.62|0
1643912990000|2022-02-03 18:29:50|24.51|22.71|24.55|22.75|24.6|22.8|24.51|22.71|0
1643913000000|2022-02-03 18:30:00|24.6|22.8|24.64|22.84|24.69|22.89|24.6|22.8|0
1643913010000|2022-02-03 18:30:10|24.73|22.93|24.64|22.84|24.73|22.93|24.6|22.8|0
1643913020000|2022-02-03 18:30:20|24.55|22.75|24.6|22.8|24.69|22.89|24.55|22.75|0
1643913030000|2022-02-03 18:30:30|24.51|22.71|24.6|22.8|24.6|22.8|24.46|22.66|0
1643913040000|2022-02-03 18:30:40|24.96|23.16|25.18|23.38|25.23|23.43|24.96|23.16|0
1643913050000|2022-02-03 18:30:50|25.14|23.34|25.43|23.63|25.43|23.63|25.14|23.34|0
1643913060000|2022-02-03 18:31:00|25.41|23.61|25.23|23.43|25.41|23.61|25.23|23.43|0
1643913070000|2022-02-03 18:31:10|25.25|23.45|25.27|23.47|25.27|23.47|25.18|23.38|0
1643913080000|2022-02-03 18:31:20|25.14|23.34|25.09|23.29|25.14|23.34|25.05|23.25|0
1643913090000|2022-02-03 18:31:30|25.11|23.31|25|23.2|25.11|23.31|25|23.2|0
1643913100000|2022-02-03 18:31:40|25.09|23.29|25.09|23.29|25.09|23.29|25|23.2|0
1643913110000|2022-02-03 18:31:50|25.27|23.47|25.27|23.47|25.27|23.47|25.23|23.43|0
1643913120000|2022-02-03 18:32:00|25.32|23.52|25.18|23.38|25.32|23.52|25.11|23.31|0
1643913130000|2022-02-03 18:32:10|25.14|23.34|25.09|23.29|25.14|23.34|25.09|23.29|0
1643913140000|2022-02-03 18:32:20|25.11|23.31|25.11|23.31|25.16|23.36|25.11|23.31|0
1643913150000|2022-02-03 18:32:30|25.09|23.29|25.09|23.29|25.09|23.29|25.09|23.29|0
1643913160000|2022-02-03 18:32:40|25.14|23.34|25.18|23.38|25.18|23.38|25.14|23.34|0
1643913170000|2022-02-03 18:32:50|25.23|23.43|25.23|23.43|25.23|23.43|25.18|23.38|0
1643913180000|2022-02-03 18:33:00|25.18|23.38|25.39|23.59|25.39|23.59|25.18|23.38|0
1643913190000|2022-02-03 18:33:10|25.32|23.52|25.36|23.56|25.36|23.56|25.27|23.47|0
1643913200000|2022-02-03 18:33:20|25.41|23.61|25.41|23.61|25.46|23.66|25.41|23.61|0
1643913210000|2022-02-03 18:33:30|25.39|23.59|25.36|23.56|25.46|23.66|25.36|23.56|0
1643913220000|2022-02-03 18:33:40|25.27|23.47|25.27|23.47|25.27|23.47|25.2|23.4|0
1643913230000|2022-02-03 18:33:50|25.34|23.54|25.39|23.59|25.41|23.61|25.34|23.54|0
1643913240000|2022-02-03 18:34:00|25.36|23.56|25.64|23.84|25.73|23.93|25.36|23.56|0
1643913250000|2022-02-03 18:34:10|25.69|23.89|25.59|23.79|25.71|23.91|25.59|23.79|0
1643913260000|2022-02-03 18:34:20|25.55|23.75|25.46|23.66|25.55|23.75|25.46|23.66|0
1643913270000|2022-02-03 18:34:30|25.48|23.68|25.36|23.56|25.48|23.68|25.36|23.56|0
1643913280000|2022-02-03 18:34:40|25.41|23.61|25.23|23.43|25.41|23.61|25.23|23.43|0
1643913290000|2022-02-03 18:34:50|25.32|23.52|25.23|23.43|25.32|23.52|25.23|23.43|0
1643913300000|2022-02-03 18:35:00|25.18|23.38|25.04|23.24|25.18|23.38|25|23.2|0
1643913310000|2022-02-03 18:35:10|25.13|23.33|25|23.2|25.13|23.33|25|23.2|0
1643913320000|2022-02-03 18:35:20|25.04|23.24|25.09|23.29|25.09|23.29|25.04|23.24|0
1643913330000|2022-02-03 18:35:30|25.18|23.38|25.18|23.38|25.18|23.38|25.13|23.33|0
1643913340000|2022-02-03 18:35:40|25.13|23.33|25.09|23.29|25.13|23.33|25.09|23.29|0
1643913350000|2022-02-03 18:35:50|25.13|23.33|25.09|23.29|25.13|23.33|25.02|23.22|0
1643913360000|2022-02-03 18:36:00|25.13|23.33|23.97|22.17|25.13|23.33|23.88|22.08|0
1643913370000|2022-02-03 18:36:10|23.99|22.19|23.92|22.12|23.99|22.19|23.83|22.03|0
1643913380000|2022-02-03 18:36:20|23.88|22.08|23.83|22.03|23.88|22.08|23.79|21.99|0
1643913390000|2022-02-03 18:36:30|23.79|21.99|23.59|21.79|23.79|21.99|23.59|21.79|0
1643913400000|2022-02-03 18:36:40|23.61|21.81|23.7|21.9|23.74|21.94|23.61|21.81|0
1643913410000|2022-02-03 18:36:50|23.66|21.86|23.59|21.79|23.66|21.86|23.59|21.79|0
1643913420000|2022-02-03 18:37:00|23.48|21.68|23.26|21.46|23.53|21.73|23.26|21.46|0
1643913430000|2022-02-03 18:37:10|23.46|21.66|23.39|21.59|23.53|21.73|23.39|21.59|0
1643913440000|2022-02-03 18:37:20|23.26|21.46|23.22|21.42|23.26|21.46|23.13|21.33|0
1643913450000|2022-02-03 18:37:30|23.24|21.44|23.2|21.4|23.26|21.46|23.2|21.4|0
1643913460000|2022-02-03 18:37:40|23.13|21.33|22.88|21.08|23.13|21.33|22.88|21.08|0
1643913470000|2022-02-03 18:37:50|22.92|21.12|23.09|21.29|23.09|21.29|22.92|21.12|0
1643913480000|2022-02-03 18:38:00|23.18|21.38|23.05|21.25|23.18|21.38|23.05|21.25|0
1643913490000|2022-02-03 18:38:10|23.09|21.29|23.18|21.38|23.18|21.38|23.09|21.29|0
1643913500000|2022-02-03 18:38:20|23.13|21.33|23.09|21.29|23.18|21.38|23.09|21.29|0
1643913510000|2022-02-03 18:38:30|23.13|21.33|23.18|21.38|23.18|21.38|23.05|21.25|0
1643913520000|2022-02-03 18:38:40|23.15|21.35|23.13|21.33|23.2|21.4|23.13|21.33|0
1643913530000|2022-02-03 18:38:50|23.18|21.38|23.26|21.46|23.26|21.46|23.18|21.38|0
1643913540000|2022-02-03 18:39:00|23.22|21.42|23.18|21.38|23.22|21.42|23.18|21.38|0
1643913550000|2022-02-03 18:39:10|23.31|21.51|23.31|21.51|23.35|21.55|23.31|21.51|0
1643913560000|2022-02-03 18:39:20|23.22|21.42|23.22|21.42|23.24|21.44|23.22|21.42|0
1643913570000|2022-02-03 18:39:30|23.24|21.44|23.22|21.42|23.31|21.51|23.22|21.42|0
1643913580000|2022-02-03 18:39:40|23.18|21.38|23.26|21.46|23.26|21.46|23.18|21.38|0
1643913590000|2022-02-03 18:39:50|23.22|21.42|23.26|21.46|23.26|21.46|23.22|21.42|0
1643913600000|2022-02-03 18:40:00|23.35|21.55|23.39|21.59|23.39|21.59|23.35|21.55|0
1643913610000|2022-02-03 18:40:10|23.48|21.68|23.44|21.64|23.48|21.68|23.44|21.64|0
1643913620000|2022-02-03 18:40:20|23.31|21.51|23.31|21.51|23.35|21.55|23.31|21.51|0
1643913630000|2022-02-03 18:40:30|23.28|21.48|23.31|21.51|23.31|21.51|23.26|21.46|0
1643913640000|2022-02-03 18:40:40|23.33|21.53|23.39|21.59|23.39|21.59|23.33|21.53|0
1643913650000|2022-02-03 18:40:50|23.52|21.72|23.52|21.72|23.52|21.72|23.39|21.59|0
1643913660000|2022-02-03 18:41:00|23.48|21.68|23.52|21.72|23.54|21.74|23.46|21.66|0
1643913670000|2022-02-03 18:41:10|23.57|21.77|23.61|21.81|23.61|21.81|23.57|21.77|0
1643913680000|2022-02-03 18:41:20|23.57|21.77|23.57|21.77|23.57|21.77|23.52|21.72|0
1643913690000|2022-02-03 18:41:30|23.54|21.74|23.52|21.72|23.54|21.74|23.5|21.7|0
1643913700000|2022-02-03 18:41:40|23.54|21.74|23.46|21.66|23.57|21.77|23.46|21.66|0
1643913710000|2022-02-03 18:41:50|23.48|21.68|23.28|21.48|23.48|21.68|23.28|21.48|0
1643913720000|2022-02-03 18:42:00|23.37|21.57|23.39|21.59|23.44|21.64|23.37|21.57|0
1643913730000|2022-02-03 18:42:10|23.44|21.64|23.35|21.55|23.44|21.64|23.35|21.55|0
1643913740000|2022-02-03 18:42:20|23.28|21.48|23.22|21.42|23.28|21.48|23.18|21.38|0
1643913750000|2022-02-03 18:42:30|23.13|21.33|23.22|21.42|23.22|21.42|23.13|21.33|0
1643913760000|2022-02-03 18:42:40|23.3|21.5|23.26|21.46|23.3|21.5|23.26|21.46|0
1643913770000|2022-02-03 18:42:50|23.3|21.5|23.3|21.5|23.3|21.5|23.26|21.46|0
1643913780000|2022-02-03 18:43:00|23.33|21.53|23.37|21.57|23.37|21.57|23.3|21.5|0
1643913790000|2022-02-03 18:43:10|23.35|21.55|23.43|21.63|23.43|21.63|23.35|21.55|0
1643913800000|2022-02-03 18:43:20|23.48|21.68|23.48|21.68|23.48|21.68|23.46|21.66|0
1643913810000|2022-02-03 18:43:30|23.61|21.81|23.52|21.72|23.61|21.81|23.52|21.72|0
1643913820000|2022-02-03 18:43:40|23.57|21.77|23.48|21.68|23.57|21.77|23.48|21.68|0
1643913830000|2022-02-03 18:43:50|23.46|21.66|23.37|21.57|23.46|21.66|23.37|21.57|0
1643913840000|2022-02-03 18:44:00|23.35|21.55|23.3|21.5|23.41|21.61|23.3|21.5|0
1643913850000|2022-02-03 18:44:10|23.26|21.46|23.17|21.37|23.26|21.46|23.17|21.37|0
1643913860000|2022-02-03 18:44:20|24.01|22.21|24.1|22.3|24.1|22.3|24.01|22.21|0
1643913870000|2022-02-03 18:44:30|24.01|22.21|24.06|22.26|24.06|22.26|24.01|22.21|0
1643913880000|2022-02-03 18:44:40|23.99|22.19|23.9|22.1|23.99|22.19|23.9|22.1|0
1643913890000|2022-02-03 18:44:50|23.92|22.12|24.01|22.21|24.01|22.21|23.92|22.12|0
1643913900000|2022-02-03 18:45:00|24.19|22.39|24.19|22.39|24.19|22.39|24.16|22.36|0
1643913910000|2022-02-03 18:45:10|24.05|22.25|24.05|22.25|24.1|22.3|24.05|22.25|0
1643913920000|2022-02-03 18:45:20|24.01|22.21|24.16|22.36|24.16|22.36|24.01|22.21|0
1643913930000|2022-02-03 18:45:30|24.19|22.39|24.1|22.3|24.19|22.39|24.1|22.3|0
1643913940000|2022-02-03 18:45:40|24.16|22.36|24.28|22.48|24.28|22.48|24.16|22.36|0
1643913950000|2022-02-03 18:45:50|24.21|22.41|24.32|22.52|24.32|22.52|24.21|22.41|0
1643913960000|2022-02-03 18:46:00|24.36|22.56|24.5|22.7|24.5|22.7|24.36|22.56|0
1643913970000|2022-02-03 18:46:10|24.47|22.67|24.41|22.61|24.47|22.67|24.41|22.61|0
1643913980000|2022-02-03 18:46:20|24.32|22.52|24.3|22.5|24.32|22.52|24.23|22.43|0
1643913990000|2022-02-03 18:46:30|24.28|22.48|24.36|22.56|24.41|22.61|24.28|22.48|0
1643914000000|2022-02-03 18:46:40|24.41|22.61|24.5|22.7|24.5|22.7|24.41|22.61|0
1643914010000|2022-02-03 18:46:50|24.72|22.92|24.63|22.83|24.72|22.92|24.63|22.83|0
1643914020000|2022-02-03 18:47:00|24.54|22.74|24.54|22.74|24.59|22.79|24.54|22.74|0
1643914030000|2022-02-03 18:47:10|24.5|22.7|24.41|22.61|24.5|22.7|24.41|22.61|0
1643914040000|2022-02-03 18:47:20|24.34|22.54|24.41|22.61|24.45|22.65|24.34|22.54|0
1643914050000|2022-02-03 18:47:30|24.5|22.7|24.5|22.7|24.59|22.79|24.5|22.7|0
1643914060000|2022-02-03 18:47:40|24.45|22.65|24.59|22.79|24.59|22.79|24.45|22.65|0
1643914070000|2022-02-03 18:47:50|24.63|22.83|24.63|22.83|24.68|22.88|24.63|22.83|0
1643914080000|2022-02-03 18:48:00|24.65|22.85|24.72|22.92|24.72|22.92|24.63|22.83|0
1643914090000|2022-02-03 18:48:10|24.63|22.83|24.59|22.79|24.63|22.83|24.54|22.74|0
1643914100000|2022-02-03 18:48:20|24.54|22.74|24.52|22.72|24.54|22.74|24.52|22.72|0
1643914110000|2022-02-03 18:48:30|24.38|22.58|24.41|22.61|24.41|22.61|24.38|22.58|0
1643914120000|2022-02-03 18:48:40|24.45|22.65|24.5|22.7|24.52|22.72|24.45|22.65|0
1643914130000|2022-02-03 18:48:50|24.41|22.61|24.45|22.65|24.45|22.65|24.41|22.61|0
1643914140000|2022-02-03 18:49:00|24.5|22.7|24.59|22.79|24.59|22.79|24.5|22.7|0
1643914150000|2022-02-03 18:49:10|24.63|22.83|24.45|22.65|24.63|22.83|24.45|22.65|0
1643914160000|2022-02-03 18:49:20|24.47|22.67|24.47|22.67|24.47|22.67|24.45|22.65|0
1643914170000|2022-02-03 18:49:30|24.45|22.65|24.43|22.63|24.45|22.65|24.43|22.63|0
1643914180000|2022-02-03 18:49:40|24.45|22.65|24.5|22.7|24.5|22.7|24.45|22.65|0
1643914190000|2022-02-03 18:49:50|24.45|22.65|24.5|22.7|24.5|22.7|24.45|22.65|0
1643914200000|2022-02-03 18:50:00|24.47|22.67|24.5|22.7|24.5|22.7|24.43|22.63|0
1643914210000|2022-02-03 18:50:10|24.45|22.65|24.29|22.49|24.45|22.65|24.29|22.49|0
1643914220000|2022-02-03 18:50:20|24.32|22.52|24.32|22.52|24.32|22.52|24.27|22.47|0
1643914230000|2022-02-03 18:50:30|24.34|22.54|24.41|22.61|24.41|22.61|24.34|22.54|0
1643914240000|2022-02-03 18:50:40|24.45|22.65|24.43|22.63|24.45|22.65|24.43|22.63|0
1643914250000|2022-02-03 18:50:50|24.41|22.61|24.5|22.7|24.5|22.7|24.36|22.56|0
1643914260000|2022-02-03 18:51:00|24.59|22.79|24.54|22.74|24.59|22.79|24.54|22.74|0
1643914270000|2022-02-03 18:51:10|24.5|22.7|24.41|22.61|24.5|22.7|24.41|22.61|0
1643914280000|2022-02-03 18:51:20|24.5|22.7|24.41|22.61|24.5|22.7|24.41|22.61|0
1643914290000|2022-02-03 18:51:30|24.32|22.52|24.16|22.36|24.32|22.52|24.16|22.36|0
1643914300000|2022-02-03 18:51:40|24.18|22.38|24.14|22.34|24.23|22.43|24.14|22.34|0
1643914310000|2022-02-03 18:51:50|24.18|22.38|24.01|22.21|24.18|22.38|24.01|22.21|0
1643914320000|2022-02-03 18:52:00|24.05|22.25|23.92|22.12|24.05|22.25|23.92|22.12|0
1643914330000|2022-02-03 18:52:10|24.01|22.21|23.81|22.01|24.03|22.23|23.81|22.01|0
1643914340000|2022-02-03 18:52:20|23.88|22.08|23.94|22.14|24.01|22.21|23.88|22.08|0
1643914350000|2022-02-03 18:52:30|23.96|22.16|23.83|22.03|23.96|22.16|23.83|22.03|0
1643914360000|2022-02-03 18:52:40|23.92|22.12|23.79|21.99|23.92|22.12|23.79|21.99|0
1643914370000|2022-02-03 18:52:50|23.83|22.03|23.79|21.99|23.83|22.03|23.79|21.99|0
1643914380000|2022-02-03 18:53:00|23.83|22.03|23.81|22.01|23.83|22.03|23.79|21.99|0
1643914390000|2022-02-03 18:53:10|23.79|21.99|23.83|22.03|23.83|22.03|23.66|21.86|0
1643914400000|2022-02-03 18:53:20|23.79|21.99|23.79|21.99|23.79|21.99|23.74|21.94|0
1643914410000|2022-02-03 18:53:30|23.87|22.07|23.87|22.07|23.92|22.12|23.87|22.07|0
1643914420000|2022-02-03 18:53:40|23.83|22.03|23.92|22.12|23.96|22.16|23.83|22.03|0
1643914430000|2022-02-03 18:53:50|23.87|22.07|23.96|22.16|23.96|22.16|23.87|22.07|0
1643914440000|2022-02-03 18:54:00|24.05|22.25|24.09|22.29|24.09|22.29|24.05|22.25|0
1643914450000|2022-02-03 18:54:10|24.03|22.23|24.03|22.23|24.05|22.25|24.03|22.23|0
1643914460000|2022-02-03 18:54:20|24.01|22.21|24.01|22.21|24.01|22.21|23.96|22.16|0
1643914470000|2022-02-03 18:54:30|23.96|22.16|23.83|22.03|23.96|22.16|23.79|21.99|0
1643914480000|2022-02-03 18:54:40|23.79|21.99|23.83|22.03|23.83|22.03|23.76|21.96|0
1643914490000|2022-02-03 18:54:50|23.79|21.99|23.92|22.12|23.92|22.12|23.79|21.99|0
1643914500000|2022-02-03 18:55:00|23.87|22.07|23.83|22.03|23.87|22.07|23.83|22.03|0
1643914510000|2022-02-03 18:55:10|23.74|21.94|23.61|21.81|23.74|21.94|23.61|21.81|0
1643914520000|2022-02-03 18:55:20|23.66|21.86|23.66|21.86|23.66|21.86|23.61|21.81|0
1643914530000|2022-02-03 18:55:30|23.57|21.77|23.61|21.81|23.61|21.81|23.57|21.77|0
1643914540000|2022-02-03 18:55:40|23.66|21.86|23.66|21.86|23.68|21.88|23.61|21.81|0
1643914550000|2022-02-03 18:55:50|23.61|21.81|23.66|21.86|23.66|21.86|23.61|21.81|0
1643914560000|2022-02-03 18:56:00|23.79|21.99|23.83|22.03|23.83|22.03|23.79|21.99|0
1643914570000|2022-02-03 18:56:10|23.87|22.07|23.87|22.07|23.92|22.12|23.87|22.07|0
1643914580000|2022-02-03 18:56:20|23.96|22.16|23.87|22.07|23.96|22.16|23.87|22.07|0
1643914590000|2022-02-03 18:56:30|23.83|22.03|23.74|21.94|23.83|22.03|23.74|21.94|0
1643914600000|2022-02-03 18:56:40|23.83|22.03|23.85|22.05|23.85|22.05|23.83|22.03|0
1643914610000|2022-02-03 18:56:50|23.83|22.03|23.83|22.03|23.83|22.03|23.81|22.01|0
1643914620000|2022-02-03 18:57:00|23.79|21.99|23.76|21.96|23.79|21.99|23.76|21.96|0
1643914630000|2022-02-03 18:57:10|23.79|21.99|23.85|22.05|23.87|22.07|23.79|21.99|0
1643914640000|2022-02-03 18:57:20|23.87|22.07|23.92|22.12|23.92|22.12|23.87|22.07|0
1643914650000|2022-02-03 18:57:30|23.96|22.16|23.96|22.16|24|22.2|23.96|22.16|0
1643914660000|2022-02-03 18:57:40|23.98|22.18|24|22.2|24|22.2|23.98|22.18|0
1643914670000|2022-02-03 18:57:50|24.05|22.25|24.09|22.29|24.11|22.31|24.05|22.25|0
1643914680000|2022-02-03 18:58:00|24.05|22.25|24.18|22.38|24.27|22.47|24.05|22.25|0
1643914690000|2022-02-03 18:58:10|24.22|22.42|24.09|22.29|24.22|22.42|24.09|22.29|0
1643914700000|2022-02-03 18:58:20|24.11|22.31|24.05|22.25|24.14|22.34|24.05|22.25|0
1643914710000|2022-02-03 18:58:30|24.09|22.29|24|22.2|24.09|22.29|24|22.2|0
1643914720000|2022-02-03 18:58:40|23.96|22.16|24.05|22.25|24.07|22.27|23.96|22.16|0
1643914730000|2022-02-03 18:58:50|24|22.2|24.09|22.29|24.09|22.29|24|22.2|0
1643914740000|2022-02-03 18:59:00|24|22.2|24.05|22.25|24.05|22.25|24|22.2|0
1643914750000|2022-02-03 18:59:10|24.02|22.22|24|22.2|24.05|22.25|24|22.2|0
1643914760000|2022-02-03 18:59:20|23.96|22.16|23.83|22.03|23.96|22.16|23.83|22.03|0
1643914770000|2022-02-03 18:59:30|23.92|22.12|23.92|22.12|23.92|22.12|23.87|22.07|0
1643914780000|2022-02-03 18:59:40|23.94|22.14|24.09|22.29|24.09|22.29|23.92|22.12|0
1643914790000|2022-02-03 18:59:50|24.05|22.25|24|22.2|24.05|22.25|24|22.2|0
1643914800000|2022-02-03 19:00:00|23.96|22.16|24.14|22.34|24.14|22.34|23.96|22.16|0
1643914810000|2022-02-03 19:00:10|24.09|22.29|23.96|22.16|24.09|22.29|23.96|22.16|0
1643914820000|2022-02-03 19:00:20|24.02|22.22|24|22.2|24.07|22.27|24|22.2|0
1643914830000|2022-02-03 19:00:30|24.05|22.25|24.11|22.31|24.11|22.31|24.05|22.25|0
1643914840000|2022-02-03 19:00:40|24.16|22.36|24.33|22.53|24.33|22.53|24.16|22.36|0
1643914850000|2022-02-03 19:00:50|24.27|22.47|24.31|22.51|24.31|22.51|24.27|22.47|0
1643914860000|2022-02-03 19:01:00|24.29|22.49|24.09|22.29|24.29|22.49|24.09|22.29|0
1643914870000|2022-02-03 19:01:10|24.02|22.22|23.85|22.05|24.02|22.22|23.85|22.05|0
1643914880000|2022-02-03 19:01:20|23.83|22.03|23.87|22.07|23.87|22.07|23.83|22.03|0
1643914890000|2022-02-03 19:01:30|23.83|22.03|23.72|21.92|23.83|22.03|23.72|21.92|0
1643914900000|2022-02-03 19:01:40|23.7|21.9|23.67|21.87|23.7|21.9|23.65|21.85|0
1643914910000|2022-02-03 19:01:50|23.7|21.9|23.83|22.03|23.83|22.03|23.7|21.9|0
1643914920000|2022-02-03 19:02:00|23.8|22|23.87|22.07|23.87|22.07|23.8|22|0
1643914930000|2022-02-03 19:02:10|23.83|22.03|23.87|22.07|23.87|22.07|23.83|22.03|0
1643914940000|2022-02-03 19:02:20|23.78|21.98|23.74|21.94|23.78|21.98|23.7|21.9|0
1643914950000|2022-02-03 19:02:30|23.91|22.11|23.87|22.07|23.91|22.11|23.87|22.07|0
1643914960000|2022-02-03 19:02:40|23.83|22.03|23.98|22.18|24|22.2|23.83|22.03|0
1643914970000|2022-02-03 19:02:50|23.91|22.11|23.96|22.16|23.96|22.16|23.83|22.03|0
1643914980000|2022-02-03 19:03:00|24|22.2|24.09|22.29|24.09|22.29|24|22.2|0
1643914990000|2022-02-03 19:03:10|24.18|22.38|24.4|22.6|24.4|22.6|24.18|22.38|0
1643915000000|2022-02-03 19:03:20|24.36|22.56|24.44|22.64|24.44|22.64|24.27|22.47|0
1643915010000|2022-02-03 19:03:30|24.49|22.69|24.89|23.09|24.89|23.09|24.49|22.69|0
1643915020000|2022-02-03 19:03:40|24.76|22.96|24.71|22.91|24.76|22.96|24.67|22.87|0
1643915030000|2022-02-03 19:03:50|24.89|23.09|24.8|23|24.89|23.09|24.8|23|0
1643915040000|2022-02-03 19:04:00|24.85|23.05|24.8|23|24.85|23.05|24.8|23|0
1643915050000|2022-02-03 19:04:10|24.89|23.09|24.67|22.87|24.89|23.09|24.67|22.87|0
1643915060000|2022-02-03 19:04:20|24.73|22.93|24.62|22.82|24.73|22.93|24.58|22.78|0
1643915070000|2022-02-03 19:04:30|24.67|22.87|24.53|22.73|24.67|22.87|24.53|22.73|0
1643915080000|2022-02-03 19:04:40|24.49|22.69|24.58|22.78|24.58|22.78|24.49|22.69|0
1643915090000|2022-02-03 19:04:50|24.6|22.8|24.62|22.82|24.62|22.82|24.58|22.78|0
1643915100000|2022-02-03 19:05:00|24.67|22.87|24.71|22.91|24.71|22.91|24.67|22.87|0
1643915110000|2022-02-03 19:05:10|24.69|22.89|24.85|23.05|24.85|23.05|24.67|22.87|0
1643915120000|2022-02-03 19:05:20|24.89|23.09|25.03|23.23|25.07|23.27|24.89|23.09|0
1643915130000|2022-02-03 19:05:30|24.8|23|24.8|23|24.85|23.05|24.8|23|0
1643915140000|2022-02-03 19:05:40|24.76|22.96|24.67|22.87|24.76|22.96|24.67|22.87|0
1643915150000|2022-02-03 19:05:50|24.71|22.91|24.71|22.91|24.71|22.91|24.71|22.91|0
1643915160000|2022-02-03 19:06:00|24.62|22.82|24.62|22.82|24.62|22.82|24.58|22.78|0
1643915170000|2022-02-03 19:06:10|24.58|22.78|24.44|22.64|24.58|22.78|24.44|22.64|0
1643915180000|2022-02-03 19:06:20|24.49|22.69|24.44|22.64|24.49|22.69|24.44|22.64|0
1643915190000|2022-02-03 19:06:30|24.35|22.55|24.4|22.6|24.4|22.6|24.35|22.55|0
1643915200000|2022-02-03 19:06:40|24|22.2|23.95|22.15|24|22.2|23.95|22.15|0
1643915210000|2022-02-03 19:06:50|24.04|22.24|24.08|22.28|24.08|22.28|24.04|22.24|0
1643915220000|2022-02-03 19:07:00|24.06|22.26|23.97|22.17|24.06|22.26|23.97|22.17|0
1643915230000|2022-02-03 19:07:10|24|22.2|24|22.2|24|22.2|23.95|22.15|0
1643915240000|2022-02-03 19:07:20|24.04|22.24|24.22|22.42|24.22|22.42|24.04|22.24|0
1643915250000|2022-02-03 19:07:30|24.19|22.39|24.26|22.46|24.26|22.46|24.19|22.39|0
1643915260000|2022-02-03 19:07:40|24.28|22.48|24.35|22.55|24.37|22.57|24.28|22.48|0
1643915270000|2022-02-03 19:07:50|24.44|22.64|24.49|22.69|24.53|22.73|24.44|22.64|0
1643915280000|2022-02-03 19:08:00|24.53|22.73|24.44|22.64|24.58|22.78|24.44|22.64|0
1643915290000|2022-02-03 19:08:10|24.49|22.69|24.42|22.62|24.49|22.69|24.42|22.62|0
1643915300000|2022-02-03 19:08:20|24.4|22.6|24.44|22.64|24.46|22.66|24.4|22.6|0
1643915310000|2022-02-03 19:08:30|24.46|22.66|24.49|22.69|24.49|22.69|24.4|22.6|0
1643915320000|2022-02-03 19:08:40|24.4|22.6|24.44|22.64|24.44|22.64|24.4|22.6|0
1643915330000|2022-02-03 19:08:50|24.4|22.6|24.35|22.55|24.44|22.64|24.35|22.55|0
1643915340000|2022-02-03 19:09:00|24.37|22.57|24.26|22.46|24.37|22.57|24.26|22.46|0
1643915350000|2022-02-03 19:09:10|24.22|22.42|24.17|22.37|24.24|22.44|24.17|22.37|0
1643915360000|2022-02-03 19:09:20|24.24|22.44|24.26|22.46|24.26|22.46|24.22|22.42|0
1643915370000|2022-02-03 19:09:30|24.22|22.42|24.22|22.42|24.22|22.42|24.17|22.37|0
1643915380000|2022-02-03 19:09:40|24.19|22.39|24.28|22.48|24.28|22.48|24.19|22.39|0
1643915390000|2022-02-03 19:09:50|24.22|22.42|24.24|22.44|24.24|22.44|24.22|22.42|0
1643915400000|2022-02-03 19:10:00|24.26|22.46|24.26|22.46|24.26|22.46|24.26|22.46|0
1643915410000|2022-02-03 19:10:10|24.44|22.64|24.44|22.64|24.44|22.64|24.44|22.64|0
1643915420000|2022-02-03 19:10:20|24.39|22.59|24.39|22.59|24.39|22.59|24.37|22.57|0
1643915430000|2022-02-03 19:10:30|24.44|22.64|24.13|22.33|24.44|22.64|24.13|22.33|0
1643915440000|2022-02-03 19:10:40|23.95|22.15|23.82|22.02|23.95|22.15|23.82|22.02|0
1643915450000|2022-02-03 19:10:50|23.71|21.91|23.86|22.06|23.86|22.06|23.71|21.91|0
1643915460000|2022-02-03 19:11:00|23.84|22.04|23.6|21.8|23.84|22.04|23.6|21.8|0
1643915470000|2022-02-03 19:11:10|23.62|21.82|23.73|21.93|23.73|21.93|23.6|21.8|0
1643915480000|2022-02-03 19:11:20|23.77|21.97|23.77|21.97|23.82|22.02|23.73|21.93|0
1643915490000|2022-02-03 19:11:30|23.82|22.02|23.82|22.02|23.82|22.02|23.79|21.99|0
1643915500000|2022-02-03 19:11:40|23.77|21.97|23.84|22.04|23.86|22.06|23.77|21.97|0
1643915510000|2022-02-03 19:11:50|23.86|22.06|23.73|21.93|23.86|22.06|23.73|21.93|0
1643915520000|2022-02-03 19:12:00|23.75|21.95|23.86|22.06|23.86|22.06|23.75|21.95|0
1643915530000|2022-02-03 19:12:10|23.91|22.11|24.04|22.24|24.04|22.24|23.91|22.11|0
1643915540000|2022-02-03 19:12:20|23.95|22.15|23.86|22.06|23.95|22.15|23.86|22.06|0
1643915550000|2022-02-03 19:12:30|23.82|22.02|23.86|22.06|23.86|22.06|23.82|22.02|0
1643915560000|2022-02-03 19:12:40|23.75|21.95|23.77|21.97|23.77|21.97|23.73|21.93|0
1643915570000|2022-02-03 19:12:50|23.82|22.02|23.82|22.02|23.91|22.11|23.77|21.97|0
1643915580000|2022-02-03 19:13:00|23.86|22.06|23.86|22.06|23.86|22.06|23.84|22.04|0
1643915590000|2022-02-03 19:13:10|23.9|22.1|23.82|22.02|23.9|22.1|23.82|22.02|0
1643915600000|2022-02-03 19:13:20|23.86|22.06|23.69|21.89|23.86|22.06|23.69|21.89|0
1643915610000|2022-02-03 19:13:30|23.73|21.93|23.66|21.86|23.73|21.93|23.66|21.86|0
1643915620000|2022-02-03 19:13:40|23.69|21.89|23.55|21.75|23.69|21.89|23.55|21.75|0
1643915630000|2022-02-03 19:13:50|23.51|21.71|23.6|21.8|23.6|21.8|23.51|21.71|0
1643915640000|2022-02-03 19:14:00|23.64|21.84|23.58|21.78|23.64|21.84|23.58|21.78|0
1643915650000|2022-02-03 19:14:10|23.62|21.82|23.6|21.8|23.62|21.82|23.55|21.75|0
1643915660000|2022-02-03 19:14:20|23.57|21.77|23.51|21.71|23.57|21.77|23.51|21.71|0
1643915670000|2022-02-03 19:14:30|23.55|21.75|23.64|21.84|23.64|21.84|23.55|21.75|0
1643915680000|2022-02-03 19:14:40|23.73|21.93|23.73|21.93|23.73|21.93|23.71|21.91|0
1643915690000|2022-02-03 19:14:50|23.71|21.91|23.62|21.82|23.71|21.91|23.62|21.82|0
1643915700000|2022-02-03 19:15:00|23.73|21.93|23.79|21.99|23.79|21.99|23.71|21.91|0
1643915710000|2022-02-03 19:15:10|23.9|22.1|23.9|22.1|23.9|22.1|23.82|22.02|0
1643915720000|2022-02-03 19:15:20|24.04|22.24|23.88|22.08|24.04|22.24|23.88|22.08|0
1643915730000|2022-02-03 19:15:30|23.86|22.06|23.84|22.04|23.86|22.06|23.77|21.97|0
1643915740000|2022-02-03 19:15:40|23.86|22.06|23.82|22.02|23.86|22.06|23.77|21.97|0
1643915750000|2022-02-03 19:15:50|23.9|22.1|23.86|22.06|23.9|22.1|23.84|22.04|0
1643915760000|2022-02-03 19:16:00|23.88|22.08|23.82|22.02|23.9|22.1|23.82|22.02|0
1643915770000|2022-02-03 19:16:10|23.9|22.1|24.08|22.28|24.08|22.28|23.9|22.1|0
1643915780000|2022-02-03 19:16:20|24.12|22.32|24.12|22.32|24.12|22.32|24.12|22.32|0
1643915790000|2022-02-03 19:16:30|24.08|22.28|24.12|22.32|24.17|22.37|24.08|22.28|0
1643915800000|2022-02-03 19:16:40|24.17|22.37|24.12|22.32|24.17|22.37|24.12|22.32|0
1643915810000|2022-02-03 19:16:50|24.17|22.37|24.12|22.32|24.17|22.37|24.12|22.32|0
1643915820000|2022-02-03 19:17:00|24.08|22.28|24.08|22.28|24.08|22.28|24.04|22.24|0
1643915830000|2022-02-03 19:17:10|24.12|22.32|24.1|22.3|24.12|22.32|24.1|22.3|0
1643915840000|2022-02-03 19:17:20|24.17|22.37|24.12|22.32|24.21|22.41|24.12|22.32|0
1643915850000|2022-02-03 19:17:30|24.21|22.41|24.21|22.41|24.21|22.41|24.17|22.37|0
1643915860000|2022-02-03 19:17:40|24.12|22.32|24.12|22.32|24.17|22.37|24.12|22.32|0
1643915870000|2022-02-03 19:17:50|24.21|22.41|24.17|22.37|24.21|22.41|24.17|22.37|0
1643915880000|2022-02-03 19:18:00|24.12|22.32|24.17|22.37|24.17|22.37|24.08|22.28|0
1643915890000|2022-02-03 19:18:10|24.12|22.32|24.12|22.32|24.23|22.43|24.12|22.32|0
1643915900000|2022-02-03 19:18:20|24.1|22.3|23.99|22.19|24.1|22.3|23.99|22.19|0
1643915910000|2022-02-03 19:18:30|24.06|22.26|23.95|22.15|24.06|22.26|23.9|22.1|0
1643915920000|2022-02-03 19:18:40|23.99|22.19|23.92|22.12|24.01|22.21|23.92|22.12|0
1643915930000|2022-02-03 19:18:50|23.9|22.1|23.86|22.06|23.9|22.1|23.86|22.06|0
1643915940000|2022-02-03 19:19:00|23.9|22.1|23.86|22.06|23.95|22.15|23.86|22.06|0
1643915950000|2022-02-03 19:19:10|23.81|22.01|23.81|22.01|23.86|22.06|23.77|21.97|0
1643915960000|2022-02-03 19:19:20|23.86|22.06|23.9|22.1|23.95|22.15|23.86|22.06|0
1643915970000|2022-02-03 19:19:30|23.95|22.15|23.95|22.15|23.99|22.19|23.95|22.15|0
1643915980000|2022-02-03 19:19:40|23.99|22.19|23.99|22.19|24.03|22.23|23.99|22.19|0
1643915990000|2022-02-03 19:19:50|24.01|22.21|23.99|22.19|24.01|22.21|23.99|22.19|0
1643916000000|2022-02-03 19:20:00|23.95|22.15|23.86|22.06|23.95|22.15|23.86|22.06|0
1643916010000|2022-02-03 19:20:10|23.88|22.08|23.77|21.97|23.88|22.08|23.77|21.97|0
1643916020000|2022-02-03 19:20:20|23.83|22.03|24.08|22.28|24.08|22.28|23.83|22.03|0
1643916030000|2022-02-03 19:20:30|24.03|22.23|24.08|22.28|24.08|22.28|24.03|22.23|0
1643916040000|2022-02-03 19:20:40|24.01|22.21|23.99|22.19|24.01|22.21|23.99|22.19|0
1643916050000|2022-02-03 19:20:50|24.08|22.28|24.26|22.46|24.26|22.46|24.08|22.28|0
1643916060000|2022-02-03 19:21:00|24.12|22.32|24.08|22.28|24.12|22.32|24.08|22.28|0
1643916070000|2022-02-03 19:21:10|24.01|22.21|24.08|22.28|24.12|22.32|24.01|22.21|0
1643916080000|2022-02-03 19:21:20|24.05|22.25|24.08|22.28|24.08|22.28|23.99|22.19|0
1643916090000|2022-02-03 19:21:30|24.12|22.32|23.99|22.19|24.12|22.32|23.99|22.19|0
1643916100000|2022-02-03 19:21:40|23.94|22.14|23.9|22.1|23.94|22.14|23.9|22.1|0
1643916110000|2022-02-03 19:21:50|23.86|22.06|23.9|22.1|23.9|22.1|23.86|22.06|0
1643916120000|2022-02-03 19:22:00|23.86|22.06|23.81|22.01|23.86|22.06|23.81|22.01|0
1643916130000|2022-02-03 19:22:10|23.77|21.97|23.77|21.97|23.77|21.97|23.72|21.92|0
1643916140000|2022-02-03 19:22:20|23.81|22.01|23.64|21.84|23.81|22.01|23.64|21.84|0
1643916150000|2022-02-03 19:22:30|23.72|21.92|23.7|21.9|23.72|21.92|23.7|21.9|0
1643916160000|2022-02-03 19:22:40|23.72|21.92|23.83|22.03|23.83|22.03|23.72|21.92|0
1643916170000|2022-02-03 19:22:50|23.81|22.01|23.72|21.92|23.81|22.01|23.72|21.92|0
1643916180000|2022-02-03 19:23:00|23.77|21.97|23.72|21.92|23.77|21.97|23.72|21.92|0
1643916190000|2022-02-03 19:23:10|23.64|21.84|23.77|21.97|23.77|21.97|23.64|21.84|0
1643916200000|2022-02-03 19:23:20|23.72|21.92|23.72|21.92|23.77|21.97|23.72|21.92|0
1643916210000|2022-02-03 19:23:30|23.77|21.97|23.9|22.1|23.9|22.1|23.77|21.97|0
1643916220000|2022-02-03 19:23:40|23.86|22.06|23.72|21.92|23.86|22.06|23.72|21.92|0
1643916230000|2022-02-03 19:23:50|23.7|21.9|23.64|21.84|23.7|21.9|23.64|21.84|0
1643916240000|2022-02-03 19:24:00|23.55|21.75|23.59|21.79|23.59|21.79|23.55|21.75|0
1643916250000|2022-02-03 19:24:10|23.77|21.97|23.77|21.97|23.77|21.97|23.64|21.84|0
1643916260000|2022-02-03 19:24:20|23.81|22.01|23.72|21.92|23.81|22.01|23.72|21.92|0
1643916270000|2022-02-03 19:24:30|23.74|21.94|23.77|21.97|23.77|21.97|23.72|21.92|0
1643916280000|2022-02-03 19:24:40|23.68|21.88|23.72|21.92|23.72|21.92|23.68|21.88|0
1643916290000|2022-02-03 19:24:50|23.68|21.88|23.72|21.92|23.72|21.92|23.68|21.88|0
1643916300000|2022-02-03 19:25:00|23.68|21.88|23.68|21.88|23.72|21.92|23.68|21.88|0
1643916310000|2022-02-03 19:25:10|23.72|21.92|23.72|21.92|23.72|21.92|23.68|21.88|0
1643916320000|2022-02-03 19:25:20|23.77|21.97|23.68|21.88|23.85|22.05|23.68|21.88|0
1643916330000|2022-02-03 19:25:30|23.64|21.84|23.5|21.7|23.64|21.84|23.5|21.7|0
1643916340000|2022-02-03 19:25:40|23.59|21.79|23.64|21.84|23.72|21.92|23.59|21.79|0
1643916350000|2022-02-03 19:25:50|23.66|21.86|23.46|21.66|23.72|21.92|23.46|21.66|0
1643916360000|2022-02-03 19:26:00|23.55|21.75|23.55|21.75|23.55|21.75|23.5|21.7|0
1643916370000|2022-02-03 19:26:10|23.46|21.66|23.37|21.57|23.48|21.68|23.37|21.57|0
1643916380000|2022-02-03 19:26:20|23.33|21.53|23.33|21.53|23.37|21.57|23.29|21.49|0
1643916390000|2022-02-03 19:26:30|23.46|21.66|23.46|21.66|23.5|21.7|23.37|21.57|0
1643916400000|2022-02-03 19:26:40|23.44|21.64|23.42|21.62|23.46|21.66|23.42|21.62|0
1643916410000|2022-02-03 19:26:50|23.33|21.53|23.33|21.53|23.46|21.66|23.33|21.53|0
1643916420000|2022-02-03 19:27:00|23.31|21.51|23.42|21.62|23.42|21.62|23.31|21.51|0
1643916430000|2022-02-03 19:27:10|23.46|21.66|23.42|21.62|23.46|21.66|23.42|21.62|0
1643916440000|2022-02-03 19:27:20|23.46|21.66|23.46|21.66|23.46|21.66|23.42|21.62|0
1643916450000|2022-02-03 19:27:30|23.42|21.62|23.44|21.64|23.44|21.64|23.42|21.62|0
1643916460000|2022-02-03 19:27:40|23.42|21.62|23.33|21.53|23.42|21.62|23.2|21.4|0
1643916470000|2022-02-03 19:27:50|23.26|21.46|23.2|21.4|23.29|21.49|23.2|21.4|0
1643916480000|2022-02-03 19:28:00|23.29|21.49|23.29|21.49|23.33|21.53|23.29|21.49|0
1643916490000|2022-02-03 19:28:10|23.2|21.4|23.03|21.23|23.2|21.4|23.03|21.23|0
1643916500000|2022-02-03 19:28:20|23.07|21.27|22.77|20.97|23.07|21.27|22.77|20.97|0
1643916510000|2022-02-03 19:28:30|22.69|20.89|22.48|20.68|22.69|20.89|22.48|20.68|0
1643916520000|2022-02-03 19:28:40|22.44|20.64|22.48|20.68|22.48|20.68|22.44|20.64|0
1643916530000|2022-02-03 19:28:50|22.44|20.64|22.65|20.85|22.65|20.85|22.44|20.64|0
1643916540000|2022-02-03 19:29:00|22.69|20.89|22.77|20.97|22.77|20.97|22.69|20.89|0
1643916550000|2022-02-03 19:29:10|22.6|20.8|22.48|20.68|22.62|20.82|22.48|20.68|0
1643916560000|2022-02-03 19:29:20|22.52|20.72|22.6|20.8|22.6|20.8|22.52|20.72|0
1643916570000|2022-02-03 19:29:30|22.65|20.85|22.73|20.93|22.73|20.93|22.65|20.85|0
1643916580000|2022-02-03 19:29:40|22.82|21.02|22.79|20.99|22.82|21.02|22.71|20.91|0
1643916590000|2022-02-03 19:29:50|22.77|20.97|22.86|21.06|22.9|21.1|22.77|20.97|0
1643916600000|2022-02-03 19:30:00|22.84|21.04|22.6|20.8|22.9|21.1|22.6|20.8|0
1643916610000|2022-02-03 19:30:10|22.48|20.68|22.14|20.34|22.48|20.68|22.14|20.34|0
1643916620000|2022-02-03 19:30:20|22.1|20.3|22.27|20.47|22.35|20.55|22.1|20.3|0
1643916630000|2022-02-03 19:30:30|22.19|20.39|22.06|20.26|22.19|20.39|22.06|20.26|0
1643916640000|2022-02-03 19:30:40|22.1|20.3|22.1|20.3|22.1|20.3|22.06|20.26|0
1643916650000|2022-02-03 19:30:50|22.06|20.26|22.19|20.39|22.21|20.41|22.06|20.26|0
1643916660000|2022-02-03 19:31:00|22.23|20.43|22.27|20.47|22.31|20.51|22.23|20.43|0
1643916670000|2022-02-03 19:31:10|22.31|20.51|22.31|20.51|22.31|20.51|22.27|20.47|0
1643916680000|2022-02-03 19:31:20|22.27|20.47|22.1|20.3|22.27|20.47|22.1|20.3|0
1643916690000|2022-02-03 19:31:30|22.14|20.34|22.19|20.39|22.19|20.39|22.1|20.3|0
1643916700000|2022-02-03 19:31:40|22.14|20.34|22.23|20.43|22.23|20.43|22.14|20.34|0
1643916710000|2022-02-03 19:31:50|22.27|20.47|22.39|20.59|22.39|20.59|22.27|20.47|0
1643916720000|2022-02-03 19:32:00|22.35|20.55|22.52|20.72|22.52|20.72|22.35|20.55|0
1643916730000|2022-02-03 19:32:10|22.56|20.76|22.52|20.72|22.56|20.76|22.48|20.68|0
1643916740000|2022-02-03 19:32:20|22.48|20.68|22.39|20.59|22.48|20.68|22.39|20.59|0
1643916750000|2022-02-03 19:32:30|22.27|20.47|22.61|20.81|22.65|20.85|22.27|20.47|0
1643916760000|2022-02-03 19:32:40|22.65|20.85|22.61|20.81|22.65|20.85|22.57|20.77|0
1643916770000|2022-02-03 19:32:50|22.59|20.79|22.61|20.81|22.65|20.85|22.57|20.77|0
1643916780000|2022-02-03 19:33:00|22.57|20.77|22.67|20.87|22.67|20.87|22.57|20.77|0
1643916790000|2022-02-03 19:33:10|22.7|20.9|22.95|21.15|22.95|21.15|22.7|20.9|0
1643916800000|2022-02-03 19:33:20|23.2|21.4|22.97|21.17|23.2|21.4|22.97|21.17|0
1643916810000|2022-02-03 19:33:30|22.95|21.15|22.93|21.13|22.95|21.15|22.91|21.11|0
1643916820000|2022-02-03 19:33:40|22.95|21.15|22.99|21.19|22.99|21.19|22.95|21.15|0
1643916830000|2022-02-03 19:33:50|22.95|21.15|22.88|21.08|22.95|21.15|22.88|21.08|0
1643916840000|2022-02-03 19:34:00|22.84|21.04|22.91|21.11|22.91|21.11|22.84|21.04|0
1643916850000|2022-02-03 19:34:10|22.82|21.02|22.78|20.98|22.82|21.02|22.78|20.98|0
1643916860000|2022-02-03 19:34:20|22.8|21|22.82|21.02|22.86|21.06|22.8|21|0
1643916870000|2022-02-03 19:34:30|22.76|20.96|22.82|21.02|22.82|21.02|22.76|20.96|0
1643916880000|2022-02-03 19:34:40|22.88|21.08|22.88|21.08|22.91|21.11|22.86|21.06|0
1643916890000|2022-02-03 19:34:50|22.82|21.02|22.99|21.19|22.99|21.19|22.82|21.02|0
1643916900000|2022-02-03 19:35:00|23.16|21.36|23.16|21.36|23.16|21.36|23.16|21.36|0
1643916910000|2022-02-03 19:35:10|23.25|21.45|23.08|21.28|23.25|21.45|23.08|21.28|0
1643916920000|2022-02-03 19:35:20|23.1|21.3|22.91|21.11|23.1|21.3|22.91|21.11|0
1643916930000|2022-02-03 19:35:30|22.82|21.02|22.82|21.02|22.82|21.02|22.82|21.02|0
1643916940000|2022-02-03 19:35:40|22.78|20.98|22.86|21.06|22.86|21.06|22.74|20.94|0
1643916950000|2022-02-03 19:35:50|22.82|21.02|22.78|20.98|22.82|21.02|22.74|20.94|0
1643916960000|2022-02-03 19:36:00|22.76|20.96|22.61|20.81|22.76|20.96|22.61|20.81|0
1643916970000|2022-02-03 19:36:10|22.53|20.73|22.61|20.81|22.61|20.81|22.53|20.73|0
1643916980000|2022-02-03 19:36:20|22.57|20.77|22.57|20.77|22.57|20.77|22.48|20.68|0
1643916990000|2022-02-03 19:36:30|22.53|20.73|22.48|20.68|22.53|20.73|22.48|20.68|0
1643917000000|2022-02-03 19:36:40|22.44|20.64|21.99|20.19|22.44|20.64|21.91|20.11|0
1643917010000|2022-02-03 19:36:50|21.91|20.11|22.03|20.23|22.03|20.23|21.91|20.11|0
1643917020000|2022-02-03 19:37:00|21.95|20.15|21.95|20.15|21.99|20.19|21.91|20.11|0
1643917030000|2022-02-03 19:37:10|21.86|20.06|21.78|19.98|21.86|20.06|21.74|19.94|0
1643917040000|2022-02-03 19:37:20|21.74|19.94|21.74|19.94|21.78|19.98|21.74|19.94|0
1643917050000|2022-02-03 19:37:30|21.7|19.9|21.74|19.94|21.74|19.94|21.7|19.9|0
1643917060000|2022-02-03 19:37:40|21.78|19.98|21.99|20.19|21.99|20.19|21.78|19.98|0
1643917070000|2022-02-03 19:37:50|22.03|20.23|22.23|20.43|22.23|20.43|21.99|20.19|0
1643917080000|2022-02-03 19:38:00|22.28|20.48|22.4|20.6|22.4|20.6|22.23|20.43|0
1643917090000|2022-02-03 19:38:10|22.36|20.56|22.28|20.48|22.36|20.56|22.28|20.48|0
1643917100000|2022-02-03 19:38:20|22.32|20.52|22.36|20.56|22.36|20.56|22.29|20.49|0
1643917110000|2022-02-03 19:38:30|22.32|20.52|22.4|20.6|22.4|20.6|22.32|20.52|0
1643917120000|2022-02-03 19:38:40|22.44|20.64|22.4|20.6|22.44|20.64|22.4|20.6|0
1643917130000|2022-02-03 19:38:50|22.32|20.52|22.27|20.47|22.36|20.56|22.27|20.47|0
1643917140000|2022-02-03 19:39:00|22.19|20.39|22.15|20.35|22.19|20.39|22.15|20.35|0
1643917150000|2022-02-03 19:39:10|22.11|20.31|22.07|20.27|22.11|20.31|22.07|20.27|0
1643917160000|2022-02-03 19:39:20|22.03|20.23|21.92|20.12|22.03|20.23|21.92|20.12|0
1643917170000|2022-02-03 19:39:30|21.95|20.15|21.9|20.1|21.95|20.15|21.9|20.1|0
1643917180000|2022-02-03 19:39:40|21.86|20.06|21.74|19.94|21.86|20.06|21.74|19.94|0
1643917190000|2022-02-03 19:39:50|21.78|19.98|21.86|20.06|21.86|20.06|21.78|19.98|0
1643917200000|2022-02-03 19:40:00|21.82|20.02|21.58|19.78|21.82|20.02|21.54|19.74|0
1643917210000|2022-02-03 19:40:10|21.5|19.7|21.5|19.7|21.5|19.7|21.38|19.58|0
1643917220000|2022-02-03 19:40:20|21.54|19.74|21.54|19.74|21.58|19.78|21.54|19.74|0
1643917230000|2022-02-03 19:40:30|21.46|19.66|21.5|19.7|21.5|19.7|21.42|19.62|0
1643917240000|2022-02-03 19:40:40|21.46|19.66|21.58|19.78|21.58|19.78|21.46|19.66|0
1643917250000|2022-02-03 19:40:50|21.62|19.82|21.5|19.7|21.62|19.82|21.5|19.7|0
1643917260000|2022-02-03 19:41:00|21.58|19.78|21.5|19.7|21.58|19.78|21.5|19.7|0
1643917270000|2022-02-03 19:41:10|21.54|19.74|21.46|19.66|21.56|19.76|21.46|19.66|0
1643917280000|2022-02-03 19:41:20|21.5|19.7|21.5|19.7|21.5|19.7|21.5|19.7|0
1643917290000|2022-02-03 19:41:30|21.42|19.62|21.44|19.64|21.46|19.66|21.42|19.62|0
1643917300000|2022-02-03 19:41:40|21.42|19.62|21.34|19.54|21.42|19.62|21.34|19.54|0
1643917310000|2022-02-03 19:41:50|21.3|19.5|21.38|19.58|21.38|19.58|21.3|19.5|0
1643917320000|2022-02-03 19:42:00|21.34|19.54|21.34|19.54|21.36|19.56|21.34|19.54|0
1643917330000|2022-02-03 19:42:10|21.22|19.42|21.14|19.34|21.22|19.42|21.14|19.34|0
1643917340000|2022-02-03 19:42:20|21.18|19.38|21.32|19.52|21.32|19.52|21.18|19.38|0
1643917350000|2022-02-03 19:42:30|21.3|19.5|21.14|19.34|21.3|19.5|21.14|19.34|0
1643917360000|2022-02-03 19:42:40|21.1|19.3|21.14|19.34|21.18|19.38|21.1|19.3|0
1643917370000|2022-02-03 19:42:50|21.28|19.48|21.28|19.48|21.3|19.5|21.28|19.48|0
1643917380000|2022-02-03 19:43:00|21.3|19.5|21.14|19.34|21.3|19.5|21.14|19.34|0
1643917390000|2022-02-03 19:43:10|21.1|19.3|21.02|19.22|21.1|19.3|20.98|19.18|0
1643917400000|2022-02-03 19:43:20|20.98|19.18|21.1|19.3|21.1|19.3|20.94|19.14|0
1643917410000|2022-02-03 19:43:30|21.18|19.38|21.1|19.3|21.18|19.38|21.1|19.3|0
1643917420000|2022-02-03 19:43:40|21.06|19.26|21.02|19.22|21.06|19.26|20.98|19.18|0
1643917430000|2022-02-03 19:43:50|20.86|19.06|20.7|18.9|20.86|19.06|20.7|18.9|0
1643917440000|2022-02-03 19:44:00|20.82|19.02|20.74|18.94|20.82|19.02|20.74|18.94|0
1643917450000|2022-02-03 19:44:10|20.63|18.83|20.66|18.86|20.66|18.86|20.59|18.79|0
1643917460000|2022-02-03 19:44:20|20.7|18.9|20.7|18.9|20.7|18.9|20.66|18.86|0
1643917470000|2022-02-03 19:44:30|20.66|18.86|20.57|18.77|20.66|18.86|20.57|18.77|0
1643917480000|2022-02-03 19:44:40|20.51|18.71|20.47|18.67|20.55|18.75|20.47|18.67|0
1643917490000|2022-02-03 19:44:50|20.55|18.75|20.55|18.75|20.59|18.79|20.55|18.75|0
1643917500000|2022-02-03 19:45:00|20.66|18.86|20.64|18.84|20.66|18.86|20.64|18.84|0
1643917510000|2022-02-03 19:45:10|20.59|18.79|20.59|18.79|20.59|18.79|20.59|18.79|0
1643917520000|2022-02-03 19:45:20|20.57|18.77|20.47|18.67|20.57|18.77|20.47|18.67|0
1643917530000|2022-02-03 19:45:30|20.43|18.63|20.39|18.59|20.43|18.63|20.39|18.59|0
1643917540000|2022-02-03 19:45:40|20.32|18.52|20.35|18.55|20.41|18.61|20.32|18.52|0
1643917550000|2022-02-03 19:45:50|20.39|18.59|20.41|18.61|20.43|18.63|20.39|18.59|0
1643917560000|2022-02-03 19:46:00|20.43|18.63|20.35|18.55|20.43|18.63|20.35|18.55|0
1643917570000|2022-02-03 19:46:10|20.43|18.63|20.39|18.59|20.47|18.67|20.35|18.55|0
1643917580000|2022-02-03 19:46:20|20.35|18.55|20.35|18.55|20.35|18.55|20.35|18.55|0
1643917590000|2022-02-03 19:46:30|20.43|18.63|20.43|18.63|20.43|18.63|20.43|18.63|0
1643917600000|2022-02-03 19:46:40|20.39|18.59|20.43|18.63|20.47|18.67|20.39|18.59|0
1643917610000|2022-02-03 19:46:50|20.39|18.59|20.39|18.59|20.39|18.59|20.39|18.59|0
1643917620000|2022-02-03 19:47:00|20.51|18.71|20.66|18.86|20.66|18.86|20.51|18.71|0
1643917630000|2022-02-03 19:47:10|20.74|18.94|20.7|18.9|20.86|19.06|20.7|18.9|0
1643917640000|2022-02-03 19:47:20|20.66|18.86|20.62|18.82|20.66|18.86|20.59|18.79|0
1643917650000|2022-02-03 19:47:30|20.64|18.84|20.58|18.78|20.64|18.84|20.58|18.78|0
1643917660000|2022-02-03 19:47:40|20.55|18.75|20.9|19.1|20.9|19.1|20.55|18.75|0
1643917670000|2022-02-03 19:47:50|20.86|19.06|20.86|19.06|20.86|19.06|20.86|19.06|0
1643917680000|2022-02-03 19:48:00|20.78|18.98|20.82|19.02|20.82|19.02|20.74|18.94|0
1643917690000|2022-02-03 19:48:10|20.78|18.98|20.7|18.9|20.78|18.98|20.62|18.82|0
1643917700000|2022-02-03 19:48:20|20.74|18.94|20.78|18.98|20.82|19.02|20.74|18.94|0
1643917710000|2022-02-03 19:48:30|20.86|19.06|20.9|19.1|20.9|19.1|20.82|19.02|0
1643917720000|2022-02-03 19:48:40|20.48|18.68|20.56|18.76|20.56|18.76|20.48|18.68|0
1643917730000|2022-02-03 19:48:50|20.52|18.72|22.72|20.92|22.72|20.92|20.52|18.72|0
1643917740000|2022-02-03 19:49:00|22.68|20.88|21.88|20.08|22.68|20.88|21.88|20.08|0
1643917750000|2022-02-03 19:49:10|21.2|19.4|21.24|19.44|21.24|19.44|21.2|19.4|0
1643917760000|2022-02-03 19:49:20|21.2|19.4|21.2|19.4|21.2|19.4|21.2|19.4|0
1643917770000|2022-02-03 19:49:30|21.16|19.36|21.16|19.36|21.2|19.4|21.16|19.36|0
1643917780000|2022-02-03 19:49:40|21.12|19.32|21.08|19.28|21.12|19.32|20.97|19.17|0
1643917790000|2022-02-03 19:49:50|21.28|19.48|21.08|19.28|21.28|19.48|21.08|19.28|0
1643917800000|2022-02-03 19:50:00|21.05|19.25|21.2|19.4|21.24|19.44|21.05|19.25|0
1643917810000|2022-02-03 19:50:10|21.12|19.32|21.2|19.4|21.24|19.44|21.12|19.32|0
1643917820000|2022-02-03 19:50:20|21.16|19.36|21.16|19.36|21.16|19.36|21.14|19.34|0
1643917830000|2022-02-03 19:50:30|21.12|19.32|21.08|19.28|21.12|19.32|21.08|19.28|0
1643917840000|2022-02-03 19:50:40|21.04|19.24|21.01|19.21|21.06|19.26|20.97|19.17|0
1643917850000|2022-02-03 19:50:50|21.04|19.24|20.98|19.18|21.04|19.24|20.93|19.13|0
1643917860000|2022-02-03 19:51:00|20.97|19.17|21.08|19.28|21.12|19.32|20.97|19.17|0
1643917870000|2022-02-03 19:51:10|21.01|19.21|21.08|19.28|21.12|19.32|21.01|19.21|0
1643917880000|2022-02-03 19:51:20|21.04|19.24|21.12|19.32|21.12|19.32|21.04|19.24|0
1643917890000|2022-02-03 19:51:30|21.2|19.4|21.24|19.44|21.24|19.44|21.16|19.36|0
1643917900000|2022-02-03 19:51:40|21.06|19.26|21.06|19.26|21.06|19.26|21.06|19.26|0
1643917910000|2022-02-03 19:51:50|21|19.2|21|19.2|21.04|19.24|21|19.2|0
1643917920000|2022-02-03 19:52:00|21.04|19.24|20.93|19.13|21.04|19.24|20.93|19.13|0
1643917930000|2022-02-03 19:52:10|20.97|19.17|21.08|19.28|21.08|19.28|20.97|19.17|0
1643917940000|2022-02-03 19:52:20|21.12|19.32|21.2|19.4|21.2|19.4|21.12|19.32|0
1643917950000|2022-02-03 19:52:30|21.24|19.44|21.14|19.34|21.24|19.44|21.12|19.32|0
1643917960000|2022-02-03 19:52:40|21.16|19.36|21.28|19.48|21.28|19.48|21.16|19.36|0
1643917970000|2022-02-03 19:52:50|21.2|19.4|21.26|19.46|21.26|19.46|21.2|19.4|0
1643917980000|2022-02-03 19:53:00|21.24|19.44|21.16|19.36|21.24|19.44|21.16|19.36|0
1643917990000|2022-02-03 19:53:10|21.12|19.32|21.16|19.36|21.16|19.36|21.12|19.32|0
1643918000000|2022-02-03 19:53:20|21.2|19.4|21.16|19.36|21.2|19.4|21.16|19.36|0
1643918010000|2022-02-03 19:53:30|21.2|19.4|21.24|19.44|21.24|19.44|21.2|19.4|0
1643918020000|2022-02-03 19:53:40|21.2|19.4|21.36|19.56|21.36|19.56|21.2|19.4|0
1643918030000|2022-02-03 19:53:50|21.32|19.52|21.32|19.52|21.36|19.56|21.32|19.52|0
1643918040000|2022-02-03 19:54:00|21.36|19.56|21.32|19.52|21.36|19.56|21.28|19.48|0
1643918050000|2022-02-03 19:54:10|22.03|20.23|22.07|20.27|22.07|20.27|22.03|20.23|0
1643918060000|2022-02-03 19:54:20|22.03|20.23|22.03|20.23|22.03|20.23|22.03|20.23|0
1643918070000|2022-02-03 19:54:30|21.99|20.19|21.95|20.15|21.99|20.19|21.91|20.11|0
1643918080000|2022-02-03 19:54:40|22.03|20.23|21.91|20.11|22.03|20.23|21.91|20.11|0
1643918090000|2022-02-03 19:54:50|21.95|20.15|21.99|20.19|22.03|20.23|21.95|20.15|0
1643918100000|2022-02-03 19:55:00|22.03|20.23|21.91|20.11|22.03|20.23|21.91|20.11|0
1643918110000|2022-02-03 19:55:10|21.99|20.19|22.23|20.43|22.23|20.43|21.99|20.19|0
1643918120000|2022-02-03 19:55:20|22.35|20.55|22.29|20.49|22.35|20.55|22.29|20.49|0
1643918130000|2022-02-03 19:55:30|22.31|20.51|22.6|20.8|22.6|20.8|22.31|20.51|0
1643918140000|2022-02-03 19:55:40|22.68|20.88|22.68|20.88|22.68|20.88|22.56|20.76|0
1643918150000|2022-02-03 19:55:50|22.56|20.76|22.48|20.68|22.56|20.76|22.48|20.68|0
1643918160000|2022-02-03 19:56:00|22.35|20.55|22.27|20.47|22.35|20.55|22.27|20.47|0
1643918170000|2022-02-03 19:56:10|22.31|20.51|22.39|20.59|22.39|20.59|22.27|20.47|0
1643918180000|2022-02-03 19:56:20|22.52|20.72|22.5|20.7|22.52|20.72|22.48|20.68|0
1643918190000|2022-02-03 19:56:30|22.43|20.63|22.48|20.68|22.48|20.68|22.35|20.55|0
1643918200000|2022-02-03 19:56:40|22.43|20.63|22.39|20.59|22.43|20.63|22.39|20.59|0
1643918210000|2022-02-03 19:56:50|22.35|20.55|22.39|20.59|22.43|20.63|22.35|20.55|0
1643918220000|2022-02-03 19:57:00|22.43|20.63|22.35|20.55|22.43|20.63|22.35|20.55|0
1643918230000|2022-02-03 19:57:10|22.48|20.68|22.52|20.72|22.52|20.72|22.48|20.68|0
1643918240000|2022-02-03 19:57:20|22.56|20.76|22.6|20.8|22.6|20.8|22.56|20.76|0
1643918250000|2022-02-03 19:57:30|22.56|20.76|22.48|20.68|22.58|20.78|22.48|20.68|0
1643918260000|2022-02-03 19:57:40|22.43|20.63|22.49|20.69|22.49|20.69|22.43|20.63|0
1643918270000|2022-02-03 19:57:50|22.52|20.72|22.56|20.76|22.56|20.76|22.47|20.67|0
1643918280000|2022-02-03 19:58:00|22.64|20.84|22.6|20.8|22.64|20.84|22.56|20.76|0
1643918290000|2022-02-03 19:58:10|22.52|20.72|22.58|20.78|22.58|20.78|22.52|20.72|0
1643918300000|2022-02-03 19:58:20|22.6|20.8|22.56|20.76|22.6|20.8|22.56|20.76|0
1643918310000|2022-02-03 19:58:30|22.6|20.8|22.6|20.8|22.64|20.84|22.6|20.8|0
1643918320000|2022-02-03 19:58:40|22.64|20.84|22.47|20.67|22.64|20.84|22.47|20.67|0
1643918330000|2022-02-03 19:58:50|22.52|20.72|22.6|20.8|22.6|20.8|22.52|20.72|0
1643918340000|2022-02-03 19:59:00|22.54|20.74|22.45|20.65|22.6|20.8|22.45|20.65|0
1643918350000|2022-02-03 19:59:10|22.47|20.67|22.39|20.59|22.47|20.67|22.39|20.59|0
1643918360000|2022-02-03 19:59:20|22.41|20.61|22.39|20.59|22.43|20.63|22.39|20.59|0
1643918370000|2022-02-03 19:59:30|22.43|20.63|22.41|20.61|22.43|20.63|22.39|20.59|0
1643918380000|2022-02-03 19:59:40|22.39|20.59|22.39|20.59|22.39|20.59|22.35|20.55|0
1643918390000|2022-02-03 19:59:50|22.31|20.51|22.31|20.51|22.39|20.59|22.31|20.51|0
1643918400000|2022-02-03 20:00:00|22.35|20.55|22.64|20.84|22.64|20.84|22.35|20.55|0
1643918410000|2022-02-03 20:00:10|22.76|20.96|22.64|20.84|22.82|21.02|22.64|20.84|0
1643918420000|2022-02-03 20:00:20|22.6|20.8|22.76|20.96|22.8|21|22.6|20.8|0
1643918430000|2022-02-03 20:00:30|22.72|20.92|22.43|20.63|22.76|20.96|22.43|20.63|0
1643918440000|2022-02-03 20:00:40|22.39|20.59|22.27|20.47|22.39|20.59|22.23|20.43|0
1643918450000|2022-02-03 20:00:50|22.23|20.43|22.11|20.31|22.23|20.43|22.11|20.31|0
1643918460000|2022-02-03 20:01:00|22.19|20.39|22.15|20.35|22.21|20.41|22.15|20.35|0
1643918470000|2022-02-03 20:01:10|22.19|20.39|22.15|20.35|22.19|20.39|22.11|20.31|0
1643918480000|2022-02-03 20:01:20|22.11|20.31|22.06|20.26|22.15|20.35|22.06|20.26|0
1643918490000|2022-02-03 20:01:30|22.11|20.31|22.35|20.55|22.35|20.55|22.11|20.31|0
1643918500000|2022-02-03 20:01:40|22.31|20.51|22.19|20.39|22.31|20.51|22.19|20.39|0
1643918510000|2022-02-03 20:01:50|22.31|20.51|22.27|20.47|22.31|20.51|22.27|20.47|0
1643918520000|2022-02-03 20:02:00|22.23|20.43|22.35|20.55|22.35|20.55|22.19|20.39|0
1643918530000|2022-02-03 20:02:10|22.31|20.51|22.23|20.43|22.31|20.51|22.23|20.43|0
1643918540000|2022-02-03 20:02:20|22.15|20.35|22.06|20.26|22.15|20.35|22.06|20.26|0
1643918550000|2022-02-03 20:02:30|22.1|20.3|22.06|20.26|22.1|20.3|22.06|20.26|0
1643918560000|2022-02-03 20:02:40|22.02|20.22|22.1|20.3|22.1|20.3|22.02|20.22|0
1643918570000|2022-02-03 20:02:50|22.15|20.35|22.08|20.28|22.15|20.35|22.08|20.28|0
1643918580000|2022-02-03 20:03:00|21.98|20.18|21.66|19.86|21.98|20.18|21.66|19.86|0
1643918590000|2022-02-03 20:03:10|21.76|19.96|21.82|20.02|21.82|20.02|21.76|19.96|0
1643918600000|2022-02-03 20:03:20|21.5|19.7|21.58|19.78|21.58|19.78|21.5|19.7|0
1643918610000|2022-02-03 20:03:30|21.62|19.82|21.6|19.8|21.64|19.84|21.54|19.74|0
1643918620000|2022-02-03 20:03:40|21.62|19.82|21.42|19.62|21.62|19.82|21.42|19.62|0
1643918630000|2022-02-03 20:03:50|21.46|19.66|21.46|19.66|21.54|19.74|21.46|19.66|0
1643918640000|2022-02-03 20:04:00|21.5|19.7|21.66|19.86|21.66|19.86|21.5|19.7|0
1643918650000|2022-02-03 20:04:10|21.58|19.78|21.46|19.66|21.58|19.78|21.46|19.66|0
1643918660000|2022-02-03 20:04:20|21.42|19.62|21.34|19.54|21.42|19.62|21.34|19.54|0
1643918670000|2022-02-03 20:04:30|21.38|19.58|21.3|19.5|21.38|19.58|21.23|19.43|0
1643918680000|2022-02-03 20:04:40|21.42|19.62|21.46|19.66|21.5|19.7|21.42|19.62|0
1643918690000|2022-02-03 20:04:50|21.5|19.7|21.5|19.7|21.58|19.78|21.5|19.7|0
1643918700000|2022-02-03 20:05:00|21.58|19.78|21.8|20|21.9|20.1|21.58|19.78|0
1643918710000|2022-02-03 20:05:10|21.74|19.94|21.66|19.86|21.74|19.94|21.66|19.86|0
1643918720000|2022-02-03 20:05:20|21.7|19.9|21.9|20.1|21.9|20.1|21.7|19.9|0
1643918730000|2022-02-03 20:05:30|21.86|20.06|21.86|20.06|21.86|20.06|21.78|19.98|0
1643918740000|2022-02-03 20:05:40|21.82|20.02|21.9|20.1|21.94|20.14|21.82|20.02|0
1643918750000|2022-02-03 20:05:50|21.98|20.18|21.78|19.98|21.98|20.18|21.78|19.98|0
1643918760000|2022-02-03 20:06:00|21.74|19.94|21.66|19.86|21.74|19.94|21.62|19.82|0
1643918770000|2022-02-03 20:06:10|21.58|19.78|21.68|19.88|21.68|19.88|21.58|19.78|0
1643918780000|2022-02-03 20:06:20|21.66|19.86|21.5|19.7|21.66|19.86|21.5|19.7|0
1643918790000|2022-02-03 20:06:30|21.54|19.74|21.54|19.74|21.54|19.74|21.5|19.7|0
1643918800000|2022-02-03 20:06:40|21.58|19.78|21.62|19.82|21.62|19.82|21.58|19.78|0
1643918810000|2022-02-03 20:06:50|21.66|19.86|21.72|19.92|21.72|19.92|21.66|19.86|0
1643918820000|2022-02-03 20:07:00|21.74|19.94|22.02|20.22|22.02|20.22|21.74|19.94|0
1643918830000|2022-02-03 20:07:10|22.06|20.26|22.14|20.34|22.18|20.38|22.06|20.26|0
1643918840000|2022-02-03 20:07:20|22.18|20.38|22.02|20.22|22.22|20.42|22.02|20.22|0
1643918850000|2022-02-03 20:07:30|22.1|20.3|21.98|20.18|22.1|20.3|21.98|20.18|0
1643918860000|2022-02-03 20:07:40|21.96|20.16|21.98|20.18|21.98|20.18|21.9|20.1|0
1643918870000|2022-02-03 20:07:50|22.02|20.22|21.94|20.14|22.02|20.22|21.94|20.14|0
1643918880000|2022-02-03 20:08:00|21.86|20.06|21.82|20.02|21.86|20.06|21.82|20.02|0
1643918890000|2022-02-03 20:08:10|21.7|19.9|21.66|19.86|21.7|19.9|21.66|19.86|0
1643918900000|2022-02-03 20:08:20|21.7|19.9|21.58|19.78|21.7|19.9|21.54|19.74|0
1643918910000|2022-02-03 20:08:30|21.54|19.74|21.54|19.74|21.58|19.78|21.5|19.7|0
1643918920000|2022-02-03 20:08:40|21.44|19.64|21.44|19.64|21.48|19.68|21.44|19.64|0
1643918930000|2022-02-03 20:08:50|21.42|19.62|21.5|19.7|21.54|19.74|21.42|19.62|0
1643918940000|2022-02-03 20:09:00|21.54|19.74|21.62|19.82|21.66|19.86|21.54|19.74|0
1643918950000|2022-02-03 20:09:10|21.66|19.86|21.58|19.78|21.66|19.86|21.54|19.74|0
1643918960000|2022-02-03 20:09:20|21.64|19.84|21.7|19.9|21.7|19.9|21.62|19.82|0
1643918970000|2022-02-03 20:09:30|21.66|19.86|21.66|19.86|21.66|19.86|21.58|19.78|0
1643918980000|2022-02-03 20:09:40|21.64|19.84|21.48|19.68|21.64|19.84|21.48|19.68|0
1643918990000|2022-02-03 20:09:50|21.5|19.7|21.58|19.78|21.58|19.78|21.5|19.7|0
1643919000000|2022-02-03 20:10:00|21.54|19.74|21.7|19.9|21.7|19.9|21.54|19.74|0
1643919010000|2022-02-03 20:10:10|21.94|20.14|21.82|20.02|21.94|20.14|21.74|19.94|0
1643919020000|2022-02-03 20:10:20|21.78|19.98|21.54|19.74|21.78|19.98|21.54|19.74|0
1643919030000|2022-02-03 20:10:30|21.58|19.78|21.46|19.66|21.58|19.78|21.46|19.66|0
1643919040000|2022-02-03 20:10:40|21.5|19.7|21.58|19.78|21.58|19.78|21.5|19.7|0
1643919050000|2022-02-03 20:10:50|21.74|19.94|21.82|20.02|21.82|20.02|21.7|19.9|0
1643919060000|2022-02-03 20:11:00|21.84|20.04|21.92|20.12|21.96|20.16|21.84|20.04|0
1643919070000|2022-02-03 20:11:10|21.74|19.94|21.9|20.1|21.94|20.14|21.74|19.94|0
1643919080000|2022-02-03 20:11:20|21.86|20.06|22.18|20.38|22.18|20.38|21.86|20.06|0
1643919090000|2022-02-03 20:11:30|22.1|20.3|22.14|20.34|22.14|20.34|22.1|20.3|0
1643919100000|2022-02-03 20:11:40|22.1|20.3|22.2|20.4|22.22|20.42|22.1|20.3|0
1643919110000|2022-02-03 20:11:50|22.22|20.42|22.18|20.38|22.26|20.46|22.18|20.38|0
1643919120000|2022-02-03 20:12:00|22.1|20.3|22.06|20.26|22.1|20.3|22.02|20.22|0
1643919130000|2022-02-03 20:12:10|21.98|20.18|22.14|20.34|22.14|20.34|21.98|20.18|0
1643919140000|2022-02-03 20:12:20|22.1|20.3|22.06|20.26|22.1|20.3|22.06|20.26|0
1643919150000|2022-02-03 20:12:30|22.18|20.38|22.39|20.59|22.39|20.59|22.18|20.38|0
1643919160000|2022-02-03 20:12:40|22.43|20.63|22.47|20.67|22.47|20.67|22.39|20.59|0
1643919170000|2022-02-03 20:12:50|22.43|20.63|22.26|20.46|22.43|20.63|22.26|20.46|0
1643919180000|2022-02-03 20:13:00|22.22|20.42|22.28|20.48|22.3|20.5|22.22|20.42|0
1643919190000|2022-02-03 20:13:10|22.22|20.42|22.14|20.34|22.22|20.42|22.14|20.34|0
1643919200000|2022-02-03 20:13:20|22.18|20.38|22.14|20.34|22.18|20.38|22.14|20.34|0
1643919220000|2022-02-03 20:13:40|21.98|20.18|21.86|20.06|22.02|20.22|21.86|20.06|0
1643919230000|2022-02-03 20:13:50|21.9|20.1|21.98|20.18|21.98|20.18|21.9|20.1|0
1643919240000|2022-02-03 20:14:00|22.06|20.26|22.18|20.38|22.18|20.38|22.06|20.26|0
1643919250000|2022-02-03 20:14:10|22.22|20.42|22.24|20.44|22.26|20.46|22.18|20.38|0
1643919260000|2022-02-03 20:14:20|22.22|20.42|22.38|20.58|22.38|20.58|22.22|20.42|0
1643919270000|2022-02-03 20:14:30|22.51|20.71|22.43|20.63|22.51|20.71|22.43|20.63|0
1643919280000|2022-02-03 20:14:40|22.49|20.69|22.55|20.75|22.55|20.75|22.49|20.69|0
1643919290000|2022-02-03 20:14:50|22.51|20.71|22.47|20.67|22.51|20.71|22.43|20.63|0
1643919300000|2022-02-03 20:15:00|22.67|20.87|22.84|21.04|22.84|21.04|22.67|20.87|0
1643919310000|2022-02-03 20:15:10|23.01|21.21|23.05|21.25|23.09|21.29|23.01|21.21|0
1643919320000|2022-02-03 20:15:20|23.01|21.21|22.96|21.16|23.05|21.25|22.96|21.16|0
1643919330000|2022-02-03 20:15:30|23.05|21.25|22.92|21.12|23.05|21.25|22.92|21.12|0
1643919340000|2022-02-03 20:15:40|22.88|21.08|22.84|21.04|22.96|21.16|22.84|21.04|0
1643919350000|2022-02-03 20:15:50|22.92|21.12|23.05|21.25|23.05|21.25|22.84|21.04|0
1643919360000|2022-02-03 20:16:00|22.96|21.16|22.8|21|22.96|21.16|22.71|20.91|0
1643919370000|2022-02-03 20:16:10|22.92|21.12|22.8|21|22.96|21.16|22.8|21|0
1643919380000|2022-02-03 20:16:20|22.88|21.08|23.05|21.25|23.05|21.25|22.82|21.02|0
1643919390000|2022-02-03 20:16:30|23.13|21.33|23.22|21.42|23.22|21.42|23.09|21.29|0
1643919400000|2022-02-03 20:16:40|23.17|21.37|23.05|21.25|23.17|21.37|22.96|21.16|0
1643919410000|2022-02-03 20:16:50|23.09|21.29|23.05|21.25|23.13|21.33|23.05|21.25|0
1643919420000|2022-02-03 20:17:00|22.96|21.16|23.26|21.46|23.26|21.46|22.96|21.16|0
1643919430000|2022-02-03 20:17:10|23.28|21.48|23.3|21.5|23.3|21.5|23.22|21.42|0
1643919440000|2022-02-03 20:17:20|23.34|21.54|23.21|21.41|23.34|21.54|23.21|21.41|0
1643919450000|2022-02-03 20:17:30|23.26|21.46|23.13|21.33|23.3|21.5|23.13|21.33|0
1643919460000|2022-02-03 20:17:40|23.11|21.31|23.21|21.41|23.21|21.41|23.05|21.25|0
1643919470000|2022-02-03 20:17:50|23.19|21.39|23.13|21.33|23.19|21.39|23.13|21.33|0
1643919480000|2022-02-03 20:18:00|23.15|21.35|23.19|21.39|23.19|21.39|23.13|21.33|0
1643919490000|2022-02-03 20:18:10|23.17|21.37|23.05|21.25|23.17|21.37|23.05|21.25|0
1643919500000|2022-02-03 20:18:20|23.09|21.29|23.09|21.29|23.09|21.29|23.05|21.25|0
1643919510000|2022-02-03 20:18:30|23.05|21.25|23.15|21.35|23.17|21.37|23.05|21.25|0
1643919520000|2022-02-03 20:18:40|23.17|21.37|22.96|21.16|23.17|21.37|22.96|21.16|0
1643919530000|2022-02-03 20:18:50|23|21.2|23.09|21.29|23.09|21.29|22.96|21.16|0
1643919540000|2022-02-03 20:19:00|23.13|21.33|22.24|20.44|23.13|21.33|22.24|20.44|0
1643919550000|2022-02-03 20:19:10|22.07|20.27|22.07|20.27|22.11|20.31|22.07|20.27|0
1643919560000|2022-02-03 20:19:20|22.11|20.31|22.26|20.46|22.26|20.46|22.11|20.31|0
1643919570000|2022-02-03 20:19:30|22.2|20.4|22.36|20.56|22.36|20.56|22.2|20.4|0
1643919580000|2022-02-03 20:19:40|22.32|20.52|22.24|20.44|22.34|20.54|22.24|20.44|0
1643919590000|2022-02-03 20:19:50|22.32|20.52|22.57|20.77|22.57|20.77|22.32|20.52|0
1643919600000|2022-02-03 20:20:00|22.48|20.68|22.53|20.73|22.53|20.73|22.44|20.64|0
1643919610000|2022-02-03 20:20:10|22.57|20.77|22.53|20.73|22.57|20.77|22.53|20.73|0
1643919620000|2022-02-03 20:20:20|22.48|20.68|22.57|20.77|22.57|20.77|22.48|20.68|0
1643919630000|2022-02-03 20:20:30|22.55|20.75|22.73|20.93|22.73|20.93|22.55|20.75|0
1643919640000|2022-02-03 20:20:40|22.69|20.89|22.75|20.95|22.75|20.95|22.69|20.89|0
1643919650000|2022-02-03 20:20:50|22.73|20.93|23.28|21.48|23.28|21.48|22.73|20.93|0
1643919660000|2022-02-03 20:21:00|23.35|21.55|23.37|21.57|23.37|21.57|23.28|21.48|0
1643919670000|2022-02-03 20:21:10|23.33|21.53|23.35|21.55|23.35|21.55|23.33|21.53|0
1643919680000|2022-02-03 20:21:20|23.33|21.53|23.35|21.55|23.35|21.55|23.28|21.48|0
1643919690000|2022-02-03 20:21:30|23.28|21.48|23.2|21.4|23.28|21.48|23.2|21.4|0
1643919700000|2022-02-03 20:21:40|23.13|21.33|23.16|21.36|23.16|21.36|23.11|21.31|0
1643919710000|2022-02-03 20:21:50|23.2|21.4|23.11|21.31|23.2|21.4|23.11|21.31|0
1643919720000|2022-02-03 20:22:00|23.07|21.27|23.05|21.25|23.11|21.31|23.05|21.25|0
1643919730000|2022-02-03 20:22:10|22.9|21.1|22.86|21.06|22.9|21.1|22.86|21.06|0
1643919740000|2022-02-03 20:22:20|22.88|21.08|22.86|21.06|22.88|21.08|22.82|21.02|0
1643919750000|2022-02-03 20:22:30|22.9|21.1|22.86|21.06|22.9|21.1|22.86|21.06|0
1643919760000|2022-02-03 20:22:40|22.82|21.02|22.69|20.89|22.82|21.02|22.65|20.85|0
1643919770000|2022-02-03 20:22:50|22.65|20.85|22.65|20.85|22.69|20.89|22.65|20.85|0
1643919780000|2022-02-03 20:23:00|22.63|20.83|22.65|20.85|22.65|20.85|22.63|20.83|0
1643919790000|2022-02-03 20:23:10|22.54|20.74|22.65|20.85|22.65|20.85|22.54|20.74|0
1643919800000|2022-02-03 20:23:20|22.73|20.93|22.78|20.98|22.78|20.98|22.73|20.93|0
1643919810000|2022-02-03 20:23:30|22.82|21.02|22.86|21.06|22.86|21.06|22.82|21.02|0
1643919820000|2022-02-03 20:23:40|22.82|21.02|22.9|21.1|22.9|21.1|22.82|21.02|0
1643919830000|2022-02-03 20:23:50|22.86|21.06|22.77|20.97|22.9|21.1|22.77|20.97|0
1643919840000|2022-02-03 20:24:00|22.73|20.93|22.61|20.81|22.73|20.93|22.61|20.81|0
1643919850000|2022-02-03 20:24:10|22.57|20.77|22.52|20.72|22.57|20.77|22.52|20.72|0
1643919860000|2022-02-03 20:24:20|22.57|20.77|22.65|20.85|22.65|20.85|22.57|20.77|0
1643919870000|2022-02-03 20:24:30|22.71|20.91|22.61|20.81|22.71|20.91|22.61|20.81|0
1643919880000|2022-02-03 20:24:40|22.52|20.72|22.44|20.64|22.52|20.72|22.44|20.64|0
1643919890000|2022-02-03 20:24:50|22.48|20.68|22.48|20.68|22.48|20.68|22.48|20.68|0
1643919900000|2022-02-03 20:25:00|22.44|20.64|22.44|20.64|22.44|20.64|22.36|20.56|0
1643919910000|2022-02-03 20:25:10|22.48|20.68|22.32|20.52|22.48|20.68|22.28|20.48|0
1643919920000|2022-02-03 20:25:20|22.28|20.48|22.23|20.43|22.36|20.56|22.23|20.43|0
1643919930000|2022-02-03 20:25:30|22.19|20.39|22.07|20.27|22.19|20.39|22.07|20.27|0
1643919940000|2022-02-03 20:25:40|22.15|20.35|22.07|20.27|22.15|20.35|22.07|20.27|0
1643919950000|2022-02-03 20:25:50|21.97|20.17|21.91|20.11|21.97|20.17|21.91|20.11|0
1643919960000|2022-02-03 20:26:00|22.03|20.23|22.03|20.23|22.03|20.23|21.95|20.15|0
1643919970000|2022-02-03 20:26:10|22.07|20.27|21.99|20.19|22.07|20.27|21.99|20.19|0
1643919980000|2022-02-03 20:26:20|22.03|20.23|22.15|20.35|22.15|20.35|22.03|20.23|0
1643919990000|2022-02-03 20:26:30|22.19|20.39|22.23|20.43|22.25|20.45|22.19|20.39|0
1643920000000|2022-02-03 20:26:40|22.19|20.39|22.23|20.43|22.23|20.43|22.19|20.39|0
1643920010000|2022-02-03 20:26:50|22.27|20.47|22.15|20.35|22.27|20.47|22.15|20.35|0
1643920020000|2022-02-03 20:27:00|22.19|20.39|22.15|20.35|22.19|20.39|22.15|20.35|0
1643920030000|2022-02-03 20:27:10|22.29|20.49|22.4|20.6|22.4|20.6|22.29|20.49|0
1643920040000|2022-02-03 20:27:20|22.32|20.52|22.23|20.43|22.32|20.52|22.23|20.43|0
1643920050000|2022-02-03 20:27:30|22.15|20.35|22.11|20.31|22.15|20.35|22.11|20.31|0
1643920060000|2022-02-03 20:27:40|22.13|20.33|22.01|20.21|22.13|20.33|22.01|20.21|0
1643920070000|2022-02-03 20:27:50|21.78|19.98|21.76|19.96|21.78|19.98|21.7|19.9|0
1643920080000|2022-02-03 20:28:00|21.82|20.02|21.91|20.11|21.91|20.11|21.82|20.02|0
1643920090000|2022-02-03 20:28:10|21.99|20.19|21.74|19.94|21.99|20.19|21.74|19.94|0
1643920100000|2022-02-03 20:28:20|21.78|19.98|21.74|19.94|21.78|19.98|21.66|19.86|0
1643920110000|2022-02-03 20:28:30|21.7|19.9|21.8|20|21.8|20|21.7|19.9|0
1643920120000|2022-02-03 20:28:40|21.86|20.06|21.78|19.98|21.91|20.11|21.78|19.98|0
1643920130000|2022-02-03 20:28:50|21.74|19.94|21.78|19.98|21.78|19.98|21.7|19.9|0
1643920140000|2022-02-03 20:29:00|21.82|20.02|21.99|20.19|21.99|20.19|21.82|20.02|0
1643920150000|2022-02-03 20:29:10|21.95|20.15|22.11|20.31|22.11|20.31|21.95|20.15|0
1643920160000|2022-02-03 20:29:20|22.07|20.27|22.15|20.35|22.15|20.35|22.03|20.23|0
1643920170000|2022-02-03 20:29:30|22.09|20.29|22.19|20.39|22.19|20.39|22.09|20.29|0
1643920180000|2022-02-03 20:29:40|22.15|20.35|22.19|20.39|22.19|20.39|22.15|20.35|0
1643920190000|2022-02-03 20:29:50|22.23|20.43|22.19|20.39|22.27|20.47|22.19|20.39|0
1643920200000|2022-02-03 20:30:00|22.11|20.31|21.92|20.12|22.11|20.31|21.9|20.1|0
1643920210000|2022-02-03 20:30:10|21.78|19.98|21.95|20.15|21.95|20.15|21.74|19.94|0
1643920220000|2022-02-03 20:30:20|21.9|20.1|21.86|20.06|21.99|20.19|21.86|20.06|0
1643920230000|2022-02-03 20:30:30|21.82|20.02|21.78|19.98|21.82|20.02|21.78|19.98|0
1643920240000|2022-02-03 20:30:40|21.72|19.92|21.74|19.94|21.74|19.94|21.7|19.9|0
1643920250000|2022-02-03 20:30:50|21.78|19.98|21.7|19.9|21.78|19.98|21.7|19.9|0
1643920260000|2022-02-03 20:31:00|21.74|19.94|21.78|19.98|21.82|20.02|21.74|19.94|0
1643920270000|2022-02-03 20:31:10|21.7|19.9|21.54|19.74|21.7|19.9|21.5|19.7|0
1643920280000|2022-02-03 20:31:20|21.58|19.78|21.42|19.62|21.58|19.78|21.42|19.62|0
1643920290000|2022-02-03 20:31:30|21.3|19.5|21.46|19.66|21.46|19.66|21.22|19.42|0
1643920300000|2022-02-03 20:31:40|21.42|19.62|21.46|19.66|21.46|19.66|21.42|19.62|0
1643920310000|2022-02-03 20:31:50|21.5|19.7|21.38|19.58|21.5|19.7|21.38|19.58|0
1643920320000|2022-02-03 20:32:00|21.34|19.54|21.46|19.66|21.46|19.66|21.3|19.5|0
1643920330000|2022-02-03 20:32:10|21.54|19.74|21.52|19.72|21.62|19.82|21.52|19.72|0
1643920340000|2022-02-03 20:32:20|21.5|19.7|21.38|19.58|21.5|19.7|21.34|19.54|0
1643920350000|2022-02-03 20:32:30|21.34|19.54|21.1|19.3|21.34|19.54|21.1|19.3|0
1643920360000|2022-02-03 20:32:40|21.06|19.26|21.08|19.28|21.08|19.28|21.06|19.26|0
1643920370000|2022-02-03 20:32:50|21.12|19.32|21.14|19.34|21.14|19.34|21.1|19.3|0
1643920380000|2022-02-03 20:33:00|21.1|19.3|21.42|19.62|21.42|19.62|21.1|19.3|0
1643920390000|2022-02-03 20:33:10|21.38|19.58|21.02|19.22|21.38|19.58|21.02|19.22|0
1643920400000|2022-02-03 20:33:20|20.98|19.18|20.91|19.11|20.98|19.18|20.91|19.11|0
1643920410000|2022-02-03 20:33:30|20.83|19.03|21.06|19.26|21.06|19.26|20.83|19.03|0
1643920420000|2022-02-03 20:33:40|21.02|19.22|20.85|19.05|21.02|19.22|20.85|19.05|0
1643920430000|2022-02-03 20:33:50|20.79|18.99|20.83|19.03|20.83|19.03|20.67|18.87|0
1643920440000|2022-02-03 20:34:00|20.79|18.99|20.67|18.87|20.79|18.99|20.67|18.87|0
1643920450000|2022-02-03 20:34:10|20.63|18.83|20.56|18.76|20.63|18.83|20.52|18.72|0
1643920460000|2022-02-03 20:34:20|20.52|18.72|20.59|18.79|20.63|18.83|20.52|18.72|0
1643920470000|2022-02-03 20:34:30|20.56|18.76|20.59|18.79|20.59|18.79|20.56|18.76|0
1643920480000|2022-02-03 20:34:40|20.56|18.76|20.44|18.64|20.56|18.76|20.44|18.64|0
1643920490000|2022-02-03 20:34:50|20.36|18.56|20.29|18.49|20.36|18.56|20.29|18.49|0
1643920500000|2022-02-03 20:35:00|20.17|18.37|20.21|18.41|20.21|18.41|20.17|18.37|0
1643920510000|2022-02-03 20:35:10|20.17|18.37|20.4|18.6|20.4|18.6|20.17|18.37|0
1643920520000|2022-02-03 20:35:20|20.36|18.56|20.44|18.64|20.59|18.79|20.36|18.56|0
1643920530000|2022-02-03 20:35:30|20.52|18.72|20.56|18.76|20.56|18.76|20.48|18.68|0
1643920540000|2022-02-03 20:35:40|20.67|18.87|20.59|18.79|20.67|18.87|20.48|18.68|0
1643920550000|2022-02-03 20:35:50|20.52|18.72|20.56|18.76|20.67|18.87|20.52|18.72|0
1643920560000|2022-02-03 20:36:00|20.54|18.74|20.29|18.49|20.54|18.74|20.29|18.49|0
1643920570000|2022-02-03 20:36:10|20.25|18.45|20.29|18.49|20.29|18.49|20.25|18.45|0
1643920580000|2022-02-03 20:36:20|20.25|18.45|20.32|18.52|20.32|18.52|20.25|18.45|0
1643920590000|2022-02-03 20:36:30|20.29|18.49|20.21|18.41|20.32|18.52|20.21|18.41|0
1643920600000|2022-02-03 20:36:40|20.17|18.37|20.06|18.26|20.17|18.37|20.02|18.22|0
1643920610000|2022-02-03 20:36:50|20.02|18.22|19.91|18.11|20.06|18.26|19.91|18.11|0
1643920620000|2022-02-03 20:37:00|19.87|18.07|19.79|17.99|19.87|18.07|19.76|17.96|0
1643920630000|2022-02-03 20:37:10|19.83|18.03|19.83|18.03|19.83|18.03|19.79|17.99|0
1643920640000|2022-02-03 20:37:20|19.87|18.07|19.98|18.18|19.98|18.18|19.87|18.07|0
1643920650000|2022-02-03 20:37:30|20.02|18.22|19.94|18.14|20.02|18.22|19.94|18.14|0
1643920660000|2022-02-03 20:37:40|19.91|18.11|19.83|18.03|19.91|18.11|19.79|17.99|0
1643920670000|2022-02-03 20:37:50|19.79|17.99|19.87|18.07|19.87|18.07|19.79|17.99|0
1643920680000|2022-02-03 20:38:00|19.94|18.14|19.94|18.14|20|18.2|19.94|18.14|0
1643920690000|2022-02-03 20:38:10|19.91|18.11|19.76|17.96|19.91|18.11|19.76|17.96|0
1643920700000|2022-02-03 20:38:20|19.79|17.99|19.94|18.14|19.94|18.14|19.79|17.99|0
1643920710000|2022-02-03 20:38:30|19.87|18.07|19.83|18.03|19.87|18.07|19.79|17.99|0
1643920720000|2022-02-03 20:38:40|19.87|18.07|19.92|18.12|19.94|18.14|19.87|18.07|0
1643920730000|2022-02-03 20:38:50|19.94|18.14|19.94|18.14|19.94|18.14|19.91|18.11|0
1643920740000|2022-02-03 20:39:00|20.1|18.3|20.17|18.37|20.17|18.37|20.06|18.26|0
1643920750000|2022-02-03 20:39:10|20.09|18.29|20.06|18.26|20.13|18.33|20.06|18.26|0
1643920760000|2022-02-03 20:39:20|20.02|18.22|20.02|18.22|20.06|18.26|20.02|18.22|0
1643920770000|2022-02-03 20:39:30|20.06|18.26|20.25|18.45|20.32|18.52|20.06|18.26|0
1643920780000|2022-02-03 20:39:40|20.13|18.33|20.21|18.41|20.21|18.41|20.13|18.33|0
1643920790000|2022-02-03 20:39:50|20.19|18.39|20.15|18.35|20.19|18.39|20.15|18.35|0
1643920800000|2022-02-03 20:40:00|20.17|18.37|19.98|18.18|20.17|18.37|19.98|18.18|0
1643920810000|2022-02-03 20:40:10|19.91|18.11|19.96|18.16|19.96|18.16|19.91|18.11|0
1643920820000|2022-02-03 20:40:20|19.98|18.18|20.02|18.22|20.09|18.29|19.98|18.18|0
1643920830000|2022-02-03 20:40:30|19.98|18.18|20.09|18.29|20.09|18.29|19.98|18.18|0
1643920840000|2022-02-03 20:40:40|20.28|18.48|20.32|18.52|20.36|18.56|20.28|18.48|0
1643920850000|2022-02-03 20:40:50|20.36|18.56|20.25|18.45|20.36|18.56|20.21|18.41|0
1643920860000|2022-02-03 20:41:00|20.32|18.52|20.36|18.56|20.36|18.56|20.32|18.52|0
1643920870000|2022-02-03 20:41:10|20.55|18.75|20.75|18.95|20.75|18.95|20.55|18.75|0
1643920880000|2022-02-03 20:41:20|20.71|18.91|20.71|18.91|20.71|18.91|20.67|18.87|0
1643920890000|2022-02-03 20:41:30|20.67|18.87|20.75|18.95|20.79|18.99|20.67|18.87|0
1643920900000|2022-02-03 20:41:40|20.79|18.99|20.71|18.91|20.79|18.99|20.71|18.91|0
1643920910000|2022-02-03 20:41:50|20.75|18.95|20.78|18.98|20.82|19.02|20.73|18.93|0
1643920920000|2022-02-03 20:42:00|20.59|18.79|20.94|19.14|20.94|19.14|20.59|18.79|0
1643920930000|2022-02-03 20:42:10|20.78|18.98|20.8|19|20.82|19.02|20.78|18.98|0
1643920940000|2022-02-03 20:42:20|20.71|18.91|20.69|18.89|20.71|18.91|20.67|18.87|0
1643920950000|2022-02-03 20:42:30|20.67|18.87|20.63|18.83|20.67|18.87|20.55|18.75|0
1643920960000|2022-02-03 20:42:40|20.71|18.91|20.61|18.81|20.71|18.91|20.61|18.81|0
1643920970000|2022-02-03 20:42:50|20.63|18.83|20.55|18.75|20.63|18.83|20.55|18.75|0
1643920980000|2022-02-03 20:43:00|20.53|18.73|20.44|18.64|20.53|18.73|20.44|18.64|0
1643920990000|2022-02-03 20:43:10|20.51|18.71|20.55|18.75|20.55|18.75|20.47|18.67|0
1643921000000|2022-02-03 20:43:20|20.59|18.79|20.47|18.67|20.59|18.79|20.47|18.67|0
1643921010000|2022-02-03 20:43:30|20.44|18.64|20.42|18.62|20.44|18.64|20.36|18.56|0
1643921020000|2022-02-03 20:43:40|20.4|18.6|20.34|18.54|20.4|18.6|20.34|18.54|0
1643921030000|2022-02-03 20:43:50|20.32|18.52|20.36|18.56|20.36|18.56|20.28|18.48|0
1643921040000|2022-02-03 20:44:00|20.28|18.48|20.17|18.37|20.28|18.48|20.13|18.33|0
1643921050000|2022-02-03 20:44:10|20.21|18.41|20.21|18.41|20.24|18.44|20.21|18.41|0
1643921060000|2022-02-03 20:44:20|20.24|18.44|20.17|18.37|20.24|18.44|20.17|18.37|0
1643921070000|2022-02-03 20:44:30|20.13|18.33|20.09|18.29|20.17|18.37|20.09|18.29|0
1643921080000|2022-02-03 20:44:40|20.02|18.22|20.47|18.67|20.47|18.67|20.02|18.22|0
1643921090000|2022-02-03 20:44:50|20.51|18.71|20.36|18.56|20.51|18.71|20.32|18.52|0
1643921100000|2022-02-03 20:45:00|20.13|18.33|20.02|18.22|20.13|18.33|20.02|18.22|0
1643921110000|2022-02-03 20:45:10|19.94|18.14|19.79|17.99|19.94|18.14|19.79|17.99|0
1643921120000|2022-02-03 20:45:20|19.81|18.01|19.75|17.95|19.81|18.01|19.75|17.95|0
1643921130000|2022-02-03 20:45:30|19.57|17.77|19.6|17.8|19.6|17.8|19.57|17.77|0
1643921140000|2022-02-03 20:45:40|19.42|17.62|19.53|17.73|19.53|17.73|19.42|17.62|0
1643921150000|2022-02-03 20:45:50|19.47|17.67|19.46|17.66|19.47|17.67|19.42|17.62|0
1643921160000|2022-02-03 20:46:00|19.42|17.62|19.35|17.55|19.42|17.62|19.35|17.55|0
1643921170000|2022-02-03 20:46:10|19.33|17.53|19.57|17.77|19.57|17.77|19.31|17.51|0
1643921180000|2022-02-03 20:46:20|19.46|17.66|19.53|17.73|19.53|17.73|19.46|17.66|0
1643921190000|2022-02-03 20:46:30|19.42|17.62|19.53|17.73|19.53|17.73|19.42|17.62|0
1643921200000|2022-02-03 20:46:40|19.49|17.69|19.35|17.55|19.49|17.69|19.35|17.55|0
1643921210000|2022-02-03 20:46:50|19.31|17.51|19.35|17.55|19.35|17.55|19.31|17.51|0
1643921220000|2022-02-03 20:47:00|19.31|17.51|19.35|17.55|19.42|17.62|19.31|17.51|0
1643921230000|2022-02-03 20:47:10|19.31|17.51|19.35|17.55|19.38|17.58|19.31|17.51|0
1643921240000|2022-02-03 20:47:20|19.31|17.51|19.2|17.4|19.31|17.51|19.16|17.36|0
1643921250000|2022-02-03 20:47:30|19.13|17.33|19.16|17.36|19.25|17.45|19.13|17.33|0
1643921260000|2022-02-03 20:47:40|19.27|17.47|19.38|17.58|19.38|17.58|19.27|17.47|0
1643921270000|2022-02-03 20:47:50|19.42|17.62|19.46|17.66|19.46|17.66|19.42|17.62|0
1643921280000|2022-02-03 20:48:00|19.47|17.67|19.6|17.8|19.6|17.8|19.47|17.67|0
1643921290000|2022-02-03 20:48:10|19.68|17.88|19.38|17.58|19.68|17.88|19.38|17.58|0
1643921300000|2022-02-03 20:48:20|19.34|17.54|19.49|17.69|19.49|17.69|19.34|17.54|0
1643921310000|2022-02-03 20:48:30|19.46|17.66|19.46|17.66|19.46|17.66|19.4|17.6|0
1643921320000|2022-02-03 20:48:40|19.42|17.62|19.38|17.58|19.53|17.73|19.38|17.58|0
1643921330000|2022-02-03 20:48:50|19.44|17.64|19.49|17.69|19.49|17.69|19.42|17.62|0
1643921340000|2022-02-03 20:49:00|19.45|17.65|19.47|17.67|19.47|17.67|19.38|17.58|0
1643921350000|2022-02-03 20:49:10|19.49|17.69|19.53|17.73|19.53|17.73|19.38|17.58|0
1643921360000|2022-02-03 20:49:20|19.6|17.8|19.86|18.06|19.9|18.1|19.6|17.8|0
1643921370000|2022-02-03 20:49:30|19.79|17.99|19.57|17.77|19.79|17.99|19.57|17.77|0
1643921380000|2022-02-03 20:49:40|19.6|17.8|19.64|17.84|19.64|17.84|19.6|17.8|0
1643921390000|2022-02-03 20:49:50|19.45|17.65|19.42|17.62|19.45|17.65|19.4|17.6|0
1643921400000|2022-02-03 20:50:00|19.38|17.58|19.12|17.32|19.38|17.58|19.05|17.25|0
1643921410000|2022-02-03 20:50:10|19.09|17.29|18.76|16.97|19.09|17.29|18.76|16.97|0
1643921420000|2022-02-03 20:50:20|18.79|17|18.57|16.8|18.83|17.04|18.57|16.8|0
1643921430000|2022-02-03 20:50:30|18.66|16.89|18.72|16.94|18.72|16.94|18.66|16.89|0
1643921440000|2022-02-03 20:50:40|18.83|17.04|18.5|16.73|18.83|17.04|18.5|16.73|0
1643921450000|2022-02-03 20:50:50|18.46|16.7|18.5|16.73|18.5|16.73|18.46|16.7|0
1643921460000|2022-02-03 20:51:00|18.61|16.83|18.64|16.87|18.64|16.87|18.57|16.8|0
1643921470000|2022-02-03 20:51:10|18.61|16.83|18.53|16.77|18.61|16.83|18.53|16.77|0
1643921480000|2022-02-03 20:51:20|18.79|17|18.79|17|18.79|17|18.79|17|0
1643921490000|2022-02-03 20:51:30|18.61|16.83|18.64|16.87|18.64|16.87|18.48|16.72|0
1643921500000|2022-02-03 20:51:40|18.61|16.83|18.53|16.77|18.68|16.9|18.53|16.77|0
1643921510000|2022-02-03 20:51:50|18.46|16.7|18.46|16.7|18.46|16.7|18.38|16.63|0
1643921520000|2022-02-03 20:52:00|18.42|16.67|18.72|16.94|18.72|16.94|18.42|16.67|0
1643921530000|2022-02-03 20:52:10|18.59|16.82|18.59|16.82|18.59|16.82|18.57|16.8|0
1643921540000|2022-02-03 20:52:20|18.46|16.7|18.49|16.73|18.49|16.73|18.46|16.7|0
1643921550000|2022-02-03 20:52:30|18.46|16.7|18.35|16.6|18.46|16.7|18.35|16.6|0
1643921560000|2022-02-03 20:52:40|17.88|16.17|17.95|16.24|17.95|16.24|17.88|16.17|0
1643921570000|2022-02-03 20:52:50|20.47|18.67|20.69|18.89|20.69|18.89|20.45|18.65|0
1643921580000|2022-02-03 20:53:00|20.58|18.78|21.11|19.31|21.11|19.31|20.37|18.57|0
1643921590000|2022-02-03 20:53:10|21.03|19.23|21.22|19.42|21.22|19.42|21.03|19.23|0
1643921600000|2022-02-03 20:53:20|21.26|19.46|21.34|19.54|21.34|19.54|21.26|19.46|0
1643921610000|2022-02-03 20:53:30|21.3|19.5|21.32|19.52|21.32|19.52|21.3|19.5|0
1643921620000|2022-02-03 20:53:40|21.22|19.42|21.07|19.27|21.22|19.42|21.07|19.27|0
1643921630000|2022-02-03 20:53:50|21.03|19.23|21.11|19.31|21.11|19.31|21.03|19.23|0
1643921640000|2022-02-03 20:54:00|20.99|19.19|21.11|19.31|21.11|19.31|20.88|19.08|0
1643921650000|2022-02-03 20:54:10|21.18|19.38|21.03|19.23|21.18|19.38|20.99|19.19|0
1643921660000|2022-02-03 20:54:20|21.09|19.29|21.22|19.42|21.22|19.42|21.09|19.29|0
1643921670000|2022-02-03 20:54:30|21.18|19.38|21.38|19.58|21.42|19.62|21.18|19.38|0
1643921680000|2022-02-03 20:54:40|21.26|19.46|20.65|18.85|21.26|19.46|20.65|18.85|0
1643921690000|2022-02-03 20:54:50|20.47|18.67|20.65|18.85|20.69|18.89|20.47|18.67|0
1643921700000|2022-02-03 20:55:00|20.92|19.12|21.3|19.5|21.3|19.5|20.88|19.08|0
1643921710000|2022-02-03 20:55:10|21.49|19.69|21.8|20|21.82|20.02|21.49|19.69|0
1643921720000|2022-02-03 20:55:20|21.92|20.12|22.24|20.44|22.24|20.44|21.92|20.12|0
1643921730000|2022-02-03 20:55:30|22.22|20.42|21.96|20.16|22.22|20.42|21.96|20.16|0
1643921740000|2022-02-03 20:55:40|22.2|20.4|22.48|20.68|22.56|20.76|22.2|20.4|0
1643921750000|2022-02-03 20:55:50|22.68|20.88|23.01|21.21|23.01|21.21|22.68|20.88|0
1643921760000|2022-02-03 20:56:00|22.84|21.04|22.56|20.76|22.84|21.04|22.56|20.76|0
1643921770000|2022-02-03 20:56:10|22.38|20.58|22.32|20.52|22.4|20.6|22.32|20.52|0
1643921780000|2022-02-03 20:56:20|22.24|20.44|22.12|20.32|22.24|20.44|22.12|20.32|0
1643921790000|2022-02-03 20:56:30|22.2|20.4|22.04|20.24|22.2|20.4|21.96|20.16|0
1643921800000|2022-02-03 20:56:40|21.96|20.16|22.08|20.28|22.16|20.36|21.96|20.16|0
1643921810000|2022-02-03 20:56:50|22.04|20.24|21.96|20.16|22.04|20.24|21.92|20.12|0
1643921820000|2022-02-03 20:57:00|21.88|20.08|21.49|19.69|21.88|20.08|21.49|19.69|0
1643921830000|2022-02-03 20:57:10|21.53|19.73|21.18|19.38|21.61|19.81|21.18|19.38|0
1643921840000|2022-02-03 20:57:20|21.45|19.65|21.41|19.61|21.45|19.65|21.41|19.61|0
1643921850000|2022-02-03 20:57:30|21.49|19.69|21.76|19.96|21.76|19.96|21.49|19.69|0
1643921860000|2022-02-03 20:57:40|21.84|20.04|22.08|20.28|22.08|20.28|21.84|20.04|0
1643921870000|2022-02-03 20:57:50|22|20.2|21.8|20|22.04|20.24|21.8|20|0
1643921880000|2022-02-03 20:58:00|21.72|19.92|21.67|19.87|21.72|19.92|21.61|19.81|0
1643921890000|2022-02-03 20:58:10|21.43|19.63|21.53|19.73|21.57|19.77|21.43|19.63|0
1643921900000|2022-02-03 20:58:20|21.49|19.69|21.72|19.92|21.72|19.92|21.45|19.65|0
1643921910000|2022-02-03 20:58:30|21.69|19.89|21.84|20.04|21.84|20.04|21.69|19.89|0
1643921920000|2022-02-03 20:58:40|21.88|20.08|22|20.2|22.04|20.24|21.88|20.08|0
1643921930000|2022-02-03 20:58:50|22.12|20.32|22.28|20.48|22.28|20.48|22.12|20.32|0
1643921940000|2022-02-03 20:59:00|22.16|20.36|21.53|19.73|22.16|20.36|21.53|19.73|0
1643921950000|2022-02-03 20:59:10|21.49|19.69|21.53|19.73|21.53|19.73|21.37|19.57|0
1643921960000|2022-02-03 20:59:20|21.72|19.92|21.34|19.54|21.72|19.92|21.34|19.54|0
1643921970000|2022-02-03 20:59:30|21.3|19.5|21.14|19.34|21.3|19.5|21.14|19.34|0
1643921980000|2022-02-03 20:59:40|21.11|19.31|21.37|19.57|21.37|19.57|21.11|19.31|0
1643921990000|2022-02-03 20:59:50|21.41|19.61|21.34|19.54|21.41|19.61|21.3|19.5|0
1643922000000|2022-02-03 21:00:00|21.53|19.73|21.92|20.12|21.92|20.12|21.53|19.73|0
1643922010000|2022-02-03 21:00:10|22.08|20.28|22.2|20.4|22.4|20.6|22.08|20.28|0
1643922020000|2022-02-03 21:00:20|22.16|20.36|22.44|20.64|22.44|20.64|22.16|20.36|0
1643922030000|2022-02-03 21:00:30|22.4|20.6|22.56|20.76|22.56|20.76|22.4|20.6|0
1643922040000|2022-02-03 21:00:40|22.4|20.6|22.28|20.48|22.4|20.6|22.2|20.4|0
1643922050000|2022-02-03 21:00:50|22.36|20.56|22.04|20.24|22.36|20.56|21.96|20.16|0
1643922060000|2022-02-03 21:01:00|21.84|20.04|23.17|21.37|23.17|21.37|21.84|20.04|0
1643922070000|2022-02-03 21:01:10|24|22.2|24.17|22.37|24.17|22.37|23.5|21.7|0
1643922080000|2022-02-03 21:01:20|24.09|22.29|24.88|23.08|24.88|23.08|24.09|22.29|0
1643922090000|2022-02-03 21:01:30|24.73|22.93|24.52|22.72|24.86|23.06|24.49|22.69|0
1643922100000|2022-02-03 21:01:40|24.43|22.63|24.52|22.72|24.91|23.11|24.43|22.63|0
1643922110000|2022-02-03 21:01:50|24.78|22.98|24.6|22.8|24.78|22.98|24.54|22.74|0
1643922120000|2022-02-03 21:02:00|24.93|23.13|25.77|23.97|25.77|23.97|24.93|23.13|0
1643922130000|2022-02-03 21:02:10|25.93|24.13|25.81|24.01|26.2|24.4|25.77|23.97|0
1643922140000|2022-02-03 21:02:20|26.24|24.44|25.35|23.55|26.24|24.44|25.35|23.55|0
1643922150000|2022-02-03 21:02:30|25.39|23.59|25.79|23.99|25.79|23.99|25.39|23.59|0
1643922160000|2022-02-03 21:02:40|25.86|24.06|26.06|24.26|26.08|24.28|25.86|24.06|0
1643922170000|2022-02-03 21:02:50|25.97|24.17|26.75|24.95|26.75|24.95|25.97|24.17|0
1643922180000|2022-02-03 21:03:00|26.84|25.04|27.21|25.41|27.57|25.77|26.84|25.04|0
1643922190000|2022-02-03 21:03:10|26.96|25.16|26.75|24.95|26.96|25.16|26.75|24.95|0
1643922200000|2022-02-03 21:03:20|26.98|25.18|27.33|25.53|27.33|25.53|26.98|25.18|0
1643922210000|2022-02-03 21:03:30|27.28|25.48|27.03|25.23|27.28|25.48|27.03|25.23|0
1643922220000|2022-02-03 21:03:40|27.19|25.39|28.09|26.29|28.09|26.29|26.7|24.9|0
1643922230000|2022-02-03 21:03:50|28.32|26.52|28.64|26.84|28.71|26.91|28.32|26.52|0
1643922240000|2022-02-03 21:04:00|25.89|24.09|25.96|24.16|25.96|24.16|25.84|24.04|0
1643922250000|2022-02-03 21:04:10|26.17|24.37|24.85|23.05|26.17|24.37|24.85|23.05|0
1643922260000|2022-02-03 21:04:20|24.81|23.01|24.47|22.67|24.81|23.01|24.47|22.67|0
1643922270000|2022-02-03 21:04:30|24.25|22.45|24.49|22.69|24.49|22.69|24.16|22.36|0
1643922280000|2022-02-03 21:04:40|24.52|22.72|24.32|22.52|24.67|22.87|24.32|22.52|0
1643922290000|2022-02-03 21:04:50|24.03|22.23|24.49|22.69|24.49|22.69|24.03|22.23|0
1643922300000|2022-02-03 21:05:00|24.54|22.74|24.58|22.78|24.58|22.78|24.47|22.67|0
1643922310000|2022-02-03 21:05:10|24.69|22.89|24.81|23.01|24.81|23.01|24.6|22.8|0
1643922320000|2022-02-03 21:05:20|24.92|23.12|24.81|23.01|24.92|23.12|24.81|23.01|0
1643922330000|2022-02-03 21:05:30|24.72|22.92|24.65|22.85|24.72|22.92|24.49|22.69|0
1643922340000|2022-02-03 21:05:40|24.74|22.94|24.81|23.01|24.87|23.07|24.74|22.94|0
1643922350000|2022-02-03 21:05:50|24.72|22.92|24.47|22.67|24.72|22.92|24.47|22.67|0
1643922360000|2022-02-03 21:06:00|24.27|22.47|24.54|22.74|24.54|22.74|24.16|22.36|0
1643922370000|2022-02-03 21:06:10|24.36|22.56|24.41|22.61|24.54|22.74|24.32|22.52|0
1643922380000|2022-02-03 21:06:20|24.36|22.56|24.23|22.43|24.47|22.67|24.23|22.43|0
1643922390000|2022-02-03 21:06:30|24.19|22.39|24.1|22.3|24.19|22.39|24.05|22.25|0
1643922400000|2022-02-03 21:06:40|24.14|22.34|24.49|22.69|24.49|22.69|24.14|22.34|0
1643922410000|2022-02-03 21:06:50|24.45|22.65|24.45|22.65|24.63|22.83|24.45|22.65|0
1643922420000|2022-02-03 21:07:00|24.58|22.78|24.85|23.05|24.85|23.05|24.58|22.78|0
1643922430000|2022-02-03 21:07:10|24.8|23|24.65|22.85|24.85|23.05|24.65|22.85|0
1643922440000|2022-02-03 21:07:20|24.69|22.89|24.76|22.96|24.76|22.96|24.63|22.83|0
1643922450000|2022-02-03 21:07:30|24.74|22.94|24.85|23.05|24.85|23.05|24.74|22.94|0
1643922460000|2022-02-03 21:07:40|24.71|22.91|24.47|22.67|24.71|22.91|24.47|22.67|0
1643922470000|2022-02-03 21:07:50|24.45|22.65|24.14|22.34|24.45|22.65|24.14|22.34|0
1643922480000|2022-02-03 21:08:00|24.05|22.25|24.01|22.21|24.1|22.3|23.92|22.12|0
1643922490000|2022-02-03 21:08:10|24.05|22.25|24.14|22.34|24.14|22.34|24.05|22.25|0
1643922500000|2022-02-03 21:08:20|24.16|22.36|24.27|22.47|24.36|22.56|24.16|22.36|0
1643922510000|2022-02-03 21:08:30|24.32|22.52|24.36|22.56|24.36|22.56|24.27|22.47|0
1643922520000|2022-02-03 21:08:40|24.38|22.58|24.21|22.41|24.45|22.65|24.21|22.41|0
1643922530000|2022-02-03 21:08:50|24.01|22.21|23.71|21.91|24.01|22.21|23.71|21.91|0
1643922540000|2022-02-03 21:09:00|23.75|21.95|23.62|21.82|23.75|21.95|23.62|21.82|0
1643922550000|2022-02-03 21:09:10|23.53|21.73|23.32|21.52|23.53|21.73|23.32|21.52|0
1643922560000|2022-02-03 21:09:20|23.53|21.73|23.45|21.65|23.53|21.73|23.45|21.65|0
1643922570000|2022-02-03 21:09:30|23.28|21.48|23.13|21.33|23.28|21.48|23.11|21.31|0
1643922580000|2022-02-03 21:09:40|23.32|21.52|23.62|21.82|23.62|21.82|23.3|21.5|0
1643922590000|2022-02-03 21:09:50|23.58|21.78|23.55|21.75|23.62|21.82|23.55|21.75|0
1643922600000|2022-02-03 21:10:00|23.68|21.88|23.47|21.67|23.68|21.88|23.47|21.67|0
1643922610000|2022-02-03 21:10:10|23.58|21.78|23.4|21.6|23.58|21.78|23.4|21.6|0
1643922620000|2022-02-03 21:10:20|23.43|21.63|23.28|21.48|23.45|21.65|23.28|21.48|0
1643922630000|2022-02-03 21:10:30|23.3|21.5|23.23|21.43|23.3|21.5|23.23|21.43|0
1643922640000|2022-02-03 21:10:40|23.58|21.78|23.83|22.03|23.83|22.03|23.58|21.78|0
1643922650000|2022-02-03 21:10:50|23.88|22.08|23.62|21.82|23.88|22.08|23.62|21.82|0
1643922660000|2022-02-03 21:11:00|23.64|21.84|23.79|21.99|23.88|22.08|23.64|21.84|0
1643922670000|2022-02-03 21:11:10|23.7|21.9|23.66|21.86|23.7|21.9|23.66|21.86|0
1643922680000|2022-02-03 21:11:20|23.58|21.78|23.6|21.8|23.6|21.8|23.58|21.78|0
1643922690000|2022-02-03 21:11:30|23.68|21.88|23.62|21.82|23.83|22.03|23.53|21.73|0
1643922700000|2022-02-03 21:11:40|23.64|21.84|23.45|21.65|23.64|21.84|23.45|21.65|0
1643922710000|2022-02-03 21:11:50|23.36|21.56|23.28|21.48|23.36|21.56|23.11|21.31|0
1643922720000|2022-02-03 21:12:00|23.45|21.65|23.53|21.73|23.53|21.73|23.45|21.65|0
1643922730000|2022-02-03 21:12:10|23.58|21.78|23.57|21.77|23.64|21.84|23.53|21.73|0
1643922740000|2022-02-03 21:12:20|23.53|21.73|23.57|21.77|23.64|21.84|23.53|21.73|0
1643922750000|2022-02-03 21:12:30|23.47|21.67|23.42|21.62|23.53|21.73|23.42|21.62|0
1643922760000|2022-02-03 21:12:40|23.17|21.37|23.4|21.6|23.4|21.6|23.17|21.37|0
1643922770000|2022-02-03 21:12:50|23.36|21.56|23.25|21.45|23.36|21.56|23.17|21.37|0
1643922780000|2022-02-03 21:13:00|23.23|21.43|23.47|21.67|23.47|21.67|23.23|21.43|0
1643922790000|2022-02-03 21:13:10|23.4|21.6|23.64|21.84|23.64|21.84|23.4|21.6|0
1643922800000|2022-02-03 21:13:20|23.57|21.77|23.57|21.77|23.72|21.92|23.57|21.77|0
1643922810000|2022-02-03 21:13:30|23.66|21.86|23.85|22.05|23.85|22.05|23.66|21.86|0
1643922820000|2022-02-03 21:13:40|23.88|22.08|23.9|22.1|23.92|22.12|23.88|22.08|0
1643922830000|2022-02-03 21:13:50|23.94|22.14|24.01|22.21|24.03|22.23|23.85|22.05|0
1643922840000|2022-02-03 21:14:00|23.96|22.16|24.07|22.27|24.07|22.27|23.88|22.08|0
1643922850000|2022-02-03 21:14:10|24.01|22.21|24.25|22.45|24.25|22.45|23.98|22.18|0
1643922860000|2022-02-03 21:14:20|24.14|22.34|24.18|22.38|24.18|22.38|23.88|22.08|0
1643922870000|2022-02-03 21:14:30|24.03|22.23|24.01|22.21|24.05|22.25|24.01|22.21|0
1643922880000|2022-02-03 21:14:40|24.05|22.25|24.07|22.27|24.07|22.27|23.96|22.16|0
1643922890000|2022-02-03 21:14:50|23.96|22.16|24.27|22.47|24.29|22.49|23.96|22.16|0
1643922920000|2022-02-03 21:15:20|24.23|22.03|24.29|22.09|24.34|22.14|24.23|22.03|0
1643922930000|2022-02-03 21:15:30|24.38|22.18|24.23|22.03|24.38|22.18|24.23|22.03|0
1643922940000|2022-02-03 21:15:40|24.29|22.09|24.21|22.01|24.36|22.16|24.21|22.01|0
1643922950000|2022-02-03 21:15:50|24.27|22.07|24.21|22.01|24.38|22.18|24.21|22.01|0
1643922960000|2022-02-03 21:16:00|24.18|21.98|24.23|22.03|24.27|22.07|24.18|21.98|0
1643922970000|2022-02-03 21:16:10|24.27|22.07|24.42|22.22|24.42|22.22|24.21|22.01|0
1643922980000|2022-02-03 21:16:20|24.47|22.27|24.51|22.31|24.56|22.36|24.47|22.27|0
1643922990000|2022-02-03 21:16:30|24.56|22.36|24.47|22.27|24.64|22.44|24.47|22.27|0
1643923000000|2022-02-03 21:16:40|24.44|22.24|24.66|22.46|24.66|22.46|24.42|22.22|0
1643923010000|2022-02-03 21:16:50|24.82|22.62|24.95|22.75|24.95|22.75|24.82|22.62|0
1643923020000|2022-02-03 21:17:00|25|22.8|25.13|22.93|25.13|22.93|24.91|22.71|0
1643923030000|2022-02-03 21:17:10|25.11|22.91|25.22|23.02|25.22|23.02|25.11|22.91|0
1643923040000|2022-02-03 21:17:20|25.27|23.07|25.45|23.25|25.45|23.25|25.27|23.07|0
1643923050000|2022-02-03 21:17:30|25.52|23.32|25.79|23.59|25.79|23.59|25.52|23.32|0
1643923060000|2022-02-03 21:17:40|25.63|23.43|25.77|23.57|25.77|23.57|25.59|23.39|0
1643923070000|2022-02-03 21:17:50|25.72|23.52|25.72|23.52|25.81|23.61|25.72|23.52|0
1643923080000|2022-02-03 21:18:00|25.7|23.5|25.72|23.52|25.81|23.61|25.7|23.5|0
1643923090000|2022-02-03 21:18:10|25.77|23.57|25.63|23.43|25.77|23.57|25.59|23.39|0
1643923100000|2022-02-03 21:18:20|25.77|23.57|25.79|23.59|25.79|23.59|25.77|23.57|0
1643923110000|2022-02-03 21:18:30|25.91|23.71|26.09|23.89|26.11|23.91|25.91|23.71|0
1643923120000|2022-02-03 21:18:40|26.32|24.12|26.56|24.36|26.56|24.36|26.32|24.12|0
1643923130000|2022-02-03 21:18:50|26.65|24.45|26.79|24.59|26.89|24.69|26.65|24.45|0
1643923140000|2022-02-03 21:19:00|26.84|24.64|26.89|24.69|26.89|24.69|26.84|24.64|0
1643923150000|2022-02-03 21:19:10|26.91|24.71|26.7|24.5|26.91|24.71|26.7|24.5|0
1643923160000|2022-02-03 21:19:20|26.89|24.69|26.98|24.78|26.98|24.78|26.77|24.57|0
1643923170000|2022-02-03 21:19:30|27.31|25.11|27.27|25.07|27.41|25.21|27.27|25.07|0
1643923180000|2022-02-03 21:19:40|27.39|25.19|27.46|25.26|27.46|25.26|27.36|25.16|0
1643923190000|2022-02-03 21:19:50|27.51|25.31|27.41|25.21|27.58|25.38|27.41|25.21|0
1643923200000|2022-02-03 21:20:00|27.43|25.23|27.56|25.36|27.56|25.36|27.36|25.16|0
1643923210000|2022-02-03 21:20:10|27.48|25.28|27.41|25.21|27.56|25.36|27.41|25.21|0
1643923220000|2022-02-03 21:20:20|27.51|25.31|27.29|25.09|27.51|25.31|27.22|25.02|0
1643923230000|2022-02-03 21:20:30|27.24|25.04|27.12|24.92|27.27|25.07|27.12|24.92|0
1643923240000|2022-02-03 21:20:40|27.1|24.9|27.22|25.02|27.22|25.02|27.1|24.9|0
1643923250000|2022-02-03 21:20:50|27.24|25.04|27.41|25.21|27.41|25.21|27.24|25.04|0
1643923260000|2022-02-03 21:21:00|27.55|25.35|27.34|25.14|27.55|25.35|27.34|25.14|0
1643923270000|2022-02-03 21:21:10|27.27|25.07|27.17|24.97|27.29|25.09|27.17|24.97|0
1643923280000|2022-02-03 21:21:20|27.05|24.85|27.19|24.99|27.19|24.99|27.05|24.85|0
1643923290000|2022-02-03 21:21:30|27.15|24.95|27.15|24.95|27.22|25.02|27.15|24.95|0
1643923300000|2022-02-03 21:21:40|27.12|24.92|26.84|24.64|27.22|25.02|26.84|24.64|0
1643923310000|2022-02-03 21:21:50|26.93|24.73|27.17|24.97|27.17|24.97|26.93|24.73|0
1643923320000|2022-02-03 21:22:00|27.1|24.9|27.1|24.9|27.1|24.9|27.1|24.9|0
1643923330000|2022-02-03 21:22:10|27.03|24.83|26.91|24.71|27.03|24.83|26.91|24.71|0
1643923340000|2022-02-03 21:22:20|26.84|24.64|27.12|24.92|27.12|24.92|26.84|24.64|0
1643923350000|2022-02-03 21:22:30|27.1|24.9|27.14|24.94|27.14|24.94|27.07|24.87|0
1643923360000|2022-02-03 21:22:40|27.22|25.02|27.31|25.11|27.31|25.11|27.17|24.97|0
1643923370000|2022-02-03 21:22:50|27.26|25.06|27.12|24.92|27.26|25.06|27.12|24.92|0
1643923380000|2022-02-03 21:23:00|27.1|24.9|26.98|24.78|27.1|24.9|26.98|24.78|0
1643923390000|2022-02-03 21:23:10|26.93|24.73|27.26|25.06|27.26|25.06|26.93|24.73|0
1643923400000|2022-02-03 21:23:20|27.19|24.99|27.17|24.97|27.19|24.99|27.1|24.9|0
1643923410000|2022-02-03 21:23:30|27.12|24.92|27.03|24.83|27.12|24.92|27|24.8|0
1643923420000|2022-02-03 21:23:40|27.07|24.87|27.12|24.92|27.17|24.97|27.07|24.87|0
1643923430000|2022-02-03 21:23:50|27.05|24.85|26.98|24.78|27.05|24.85|26.98|24.78|0
1643923440000|2022-02-03 21:24:00|26.88|24.68|26.84|24.64|26.88|24.68|26.84|24.64|0
1643923450000|2022-02-03 21:24:10|26.95|24.75|26.84|24.64|26.95|24.75|26.84|24.64|0
1643923460000|2022-02-03 21:24:20|26.81|24.61|26.91|24.71|26.91|24.71|26.81|24.61|0
1643923470000|2022-02-03 21:24:30|26.93|24.73|26.95|24.75|26.98|24.78|26.93|24.73|0
1643923480000|2022-02-03 21:24:40|26.98|24.78|26.88|24.68|27.03|24.83|26.88|24.68|0
1643923490000|2022-02-03 21:24:50|26.93|24.73|26.88|24.68|26.93|24.73|26.79|24.59|0
1643923500000|2022-02-03 21:25:00|26.79|24.59|27.02|24.82|27.02|24.82|26.79|24.59|0
1643923510000|2022-02-03 21:25:10|27.07|24.87|27.12|24.92|27.17|24.97|27.07|24.87|0
1643923520000|2022-02-03 21:25:20|27.05|24.85|27.1|24.9|27.1|24.9|27.02|24.82|0
1643923530000|2022-02-03 21:25:30|27.22|25.02|27.22|25.02|27.26|25.06|27.22|25.02|0
1643923540000|2022-02-03 21:25:40|27.17|24.97|27.02|24.82|27.17|24.97|27.02|24.82|0
1643923550000|2022-02-03 21:25:50|26.98|24.78|26.65|24.45|26.98|24.78|26.65|24.45|0
1643923560000|2022-02-03 21:26:00|26.67|24.47|26.88|24.68|26.88|24.68|26.67|24.47|0
1643923570000|2022-02-03 21:26:10|26.79|24.59|26.88|24.68|26.88|24.68|26.79|24.59|0
1643923580000|2022-02-03 21:26:20|26.9|24.7|27|24.8|27|24.8|26.9|24.7|0
1643923590000|2022-02-03 21:26:30|27.07|24.87|27.05|24.85|27.07|24.87|27|24.8|0
1643923600000|2022-02-03 21:26:40|27.07|24.87|26.98|24.78|27.09|24.89|26.98|24.78|0
1643923610000|2022-02-03 21:26:50|26.95|24.75|26.69|24.49|26.95|24.75|26.69|24.49|0
1643923620000|2022-02-03 21:27:00|26.65|24.45|26.83|24.63|26.83|24.63|26.65|24.45|0
1643923630000|2022-02-03 21:27:10|26.86|24.66|26.79|24.59|26.86|24.66|26.79|24.59|0
1643923640000|2022-02-03 21:27:20|26.67|24.47|26.71|24.51|26.71|24.51|26.67|24.47|0
1643923650000|2022-02-03 21:27:30|26.74|24.54|26.74|24.54|26.74|24.54|26.69|24.49|0
1643923660000|2022-02-03 21:27:40|26.69|24.49|26.6|24.4|26.69|24.49|26.6|24.4|0
1643923670000|2022-02-03 21:27:50|26.5|24.3|26.46|24.26|26.5|24.3|26.46|24.26|0
1643923680000|2022-02-03 21:28:00|26.5|24.3|26.5|24.3|26.53|24.33|26.46|24.26|0
1643923690000|2022-02-03 21:28:10|26.53|24.33|26.43|24.23|26.53|24.33|26.43|24.23|0
1643923700000|2022-02-03 21:28:20|26.5|24.3|26.46|24.26|26.5|24.3|26.46|24.26|0
1643923710000|2022-02-03 21:28:30|26.41|24.21|26.5|24.3|26.5|24.3|26.41|24.21|0
1643923720000|2022-02-03 21:28:40|26.62|24.42|26.62|24.42|26.67|24.47|26.6|24.4|0
1643923730000|2022-02-03 21:28:50|26.6|24.4|26.79|24.59|26.83|24.63|26.55|24.35|0
1643923740000|2022-02-03 21:29:00|26.71|24.51|26.74|24.54|26.74|24.54|26.69|24.49|0
1643923750000|2022-02-03 21:29:10|26.83|24.63|26.9|24.7|26.9|24.7|26.74|24.54|0
1643923760000|2022-02-03 21:29:20|26.93|24.73|27.02|24.82|27.02|24.82|26.93|24.73|0
1643923770000|2022-02-03 21:29:30|26.93|24.73|26.97|24.77|26.97|24.77|26.93|24.73|0
1643923780000|2022-02-03 21:29:40|26.95|24.75|27.02|24.82|27.02|24.82|26.95|24.75|0
1643923790000|2022-02-03 21:29:50|27|24.8|27.09|24.89|27.09|24.89|26.97|24.77|0
1643923800000|2022-02-03 21:30:00|27.07|24.87|27.24|25.04|27.26|25.06|27.07|24.87|0
1643923810000|2022-02-03 21:30:10|27.36|25.16|27.45|25.25|27.45|25.25|27.36|25.16|0
1643923820000|2022-02-03 21:30:20|27.4|25.2|27.33|25.13|27.4|25.2|27.33|25.13|0
1643923830000|2022-02-03 21:30:30|27.31|25.11|27.36|25.16|27.4|25.2|27.31|25.11|0
1643923840000|2022-02-03 21:30:40|27.26|25.06|27.21|25.01|27.26|25.06|27.21|25.01|0
1643923850000|2022-02-03 21:30:50|27.19|24.99|27.12|24.92|27.21|25.01|27.12|24.92|0
1643923860000|2022-02-03 21:31:00|27.14|24.94|27.16|24.96|27.21|25.01|27.14|24.94|0
1643923870000|2022-02-03 21:31:10|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1643923880000|2022-02-03 21:31:20|27.26|25.06|27.19|24.99|27.26|25.06|27.19|24.99|0
1643923890000|2022-02-03 21:31:30|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1643923900000|2022-02-03 21:31:40|27.19|24.99|27.38|25.18|27.38|25.18|27.19|24.99|0
1643923910000|2022-02-03 21:31:50|27.45|25.25|27.52|25.32|27.55|25.35|27.45|25.25|0
1643923920000|2022-02-03 21:32:00|27.55|25.35|27.57|25.37|27.65|25.45|27.55|25.35|0
1643923930000|2022-02-03 21:32:10|27.6|25.4|27.6|25.4|27.6|25.4|27.57|25.37|0
1643923940000|2022-02-03 21:32:20|27.65|25.45|27.62|25.42|27.65|25.45|27.62|25.42|0
1643923950000|2022-02-03 21:32:30|27.6|25.4|27.6|25.4|27.6|25.4|27.55|25.35|0
1643923960000|2022-02-03 21:32:40|27.64|25.44|27.6|25.4|27.64|25.44|27.6|25.4|0
1643923970000|2022-02-03 21:32:50|27.62|25.42|27.6|25.4|27.62|25.42|27.6|25.4|0
1643923980000|2022-02-03 21:33:00|27.57|25.37|27.45|25.25|27.57|25.37|27.45|25.25|0
1643923990000|2022-02-03 21:33:10|27.36|25.16|27.5|25.3|27.5|25.3|27.36|25.16|0
1643924000000|2022-02-03 21:33:20|27.55|25.35|27.5|25.3|27.55|25.35|27.5|25.3|0
1643924010000|2022-02-03 21:33:30|27.47|25.27|27.38|25.18|27.47|25.27|27.38|25.18|0
1643924020000|2022-02-03 21:33:40|27.31|25.11|27.45|25.25|27.45|25.25|27.31|25.11|0
1643924030000|2022-02-03 21:33:50|27.4|25.2|27.45|25.25|27.47|25.27|27.4|25.2|0
1643924040000|2022-02-03 21:34:00|27.38|25.18|27.35|25.15|27.38|25.18|27.31|25.11|0
1643924050000|2022-02-03 21:34:10|27.31|25.11|27.23|25.03|27.31|25.11|27.23|25.03|0
1643924060000|2022-02-03 21:34:20|27.26|25.06|27.31|25.11|27.35|25.15|27.26|25.06|0
1643924070000|2022-02-03 21:34:30|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1643924080000|2022-02-03 21:34:40|27.21|25.01|27.11|24.91|27.21|25.01|27.07|24.87|0
1643924090000|2022-02-03 21:34:50|27.02|24.82|27.11|24.91|27.11|24.91|27.02|24.82|0
1643924100000|2022-02-03 21:35:00|27.09|24.89|27.02|24.82|27.11|24.91|27.02|24.82|0
1643924110000|2022-02-03 21:35:10|27.04|24.84|27.28|25.08|27.28|25.08|27.04|24.84|0
1643924120000|2022-02-03 21:35:20|27.31|25.11|27.21|25.01|27.31|25.11|27.21|25.01|0
1643924130000|2022-02-03 21:35:30|27.19|24.99|27.26|25.06|27.26|25.06|27.16|24.96|0
1643924140000|2022-02-03 21:35:40|27.31|25.11|27.31|25.11|27.35|25.15|27.28|25.08|0
1643924150000|2022-02-03 21:35:50|27.28|25.08|27.18|24.98|27.28|25.08|27.18|24.98|0
1643924160000|2022-02-03 21:36:00|27.16|24.96|27.11|24.91|27.18|24.98|27.11|24.91|0
1643924170000|2022-02-03 21:36:10|27.02|24.82|26.99|24.79|27.02|24.82|26.97|24.77|0
1643924180000|2022-02-03 21:36:20|27.04|24.84|27.07|24.87|27.07|24.87|27.04|24.84|0
1643924190000|2022-02-03 21:36:30|27.16|24.96|27.28|25.08|27.28|25.08|27.16|24.96|0
1643924200000|2022-02-03 21:36:40|27.35|25.15|27.4|25.2|27.4|25.2|27.35|25.15|0
1643924210000|2022-02-03 21:36:50|27.38|25.18|27.33|25.13|27.38|25.18|27.3|25.1|0
1643924220000|2022-02-03 21:37:00|27.3|25.1|27.21|25.01|27.3|25.1|27.21|25.01|0
1643924230000|2022-02-03 21:37:10|27.18|24.98|27.33|25.13|27.33|25.13|26.99|24.79|0
1643924240000|2022-02-03 21:37:20|27.3|25.1|27.28|25.08|27.3|25.1|27.28|25.08|0
1643924250000|2022-02-03 21:37:30|27.23|25.03|27.26|25.06|27.26|25.06|27.14|24.94|0
1643924260000|2022-02-03 21:37:40|27.4|25.2|27.3|25.1|27.4|25.2|27.3|25.1|0
1643924270000|2022-02-03 21:37:50|27.28|25.08|27.18|24.98|27.35|25.15|27.18|24.98|0
1643924280000|2022-02-03 21:38:00|27.11|24.91|27.3|25.1|27.4|25.2|27.11|24.91|0
1643924290000|2022-02-03 21:38:10|27.28|25.08|27.28|25.08|27.3|25.1|27.28|25.08|0
1643924300000|2022-02-03 21:38:20|27.35|25.15|27.33|25.13|27.38|25.18|27.33|25.13|0
1643924310000|2022-02-03 21:38:30|27.38|25.18|27.4|25.2|27.54|25.34|27.38|25.18|0
1643924320000|2022-02-03 21:38:40|27.38|25.18|27.21|25.01|27.38|25.18|27.21|25.01|0
1643924330000|2022-02-03 21:38:50|27.18|24.98|27.23|25.03|27.23|25.03|27.16|24.96|0
1643924340000|2022-02-03 21:39:00|27.26|25.06|27.4|25.2|27.4|25.2|27.26|25.06|0
1643924350000|2022-02-03 21:39:10|27.35|25.15|27.4|25.2|27.4|25.2|27.35|25.15|0
1643924360000|2022-02-03 21:39:20|27.28|25.08|27.45|25.25|27.45|25.25|27.26|25.06|0
1643924370000|2022-02-03 21:39:30|27.47|25.27|27.59|25.39|27.59|25.39|27.4|25.2|0
1643924380000|2022-02-03 21:39:40|27.64|25.44|27.59|25.39|27.64|25.44|27.57|25.37|0
1643924390000|2022-02-03 21:39:50|27.54|25.34|27.64|25.44|27.64|25.44|27.54|25.34|0
1643924400000|2022-02-03 21:40:00|27.69|25.49|27.71|25.51|27.74|25.54|27.69|25.49|0
1643924410000|2022-02-03 21:40:10|27.74|25.54|27.66|25.46|27.74|25.54|27.66|25.46|0
1643924420000|2022-02-03 21:40:20|27.64|25.44|27.59|25.39|27.66|25.46|27.59|25.39|0
1643924430000|2022-02-03 21:40:30|27.64|25.44|27.62|25.42|27.64|25.44|27.62|25.42|0
1643924440000|2022-02-03 21:40:40|27.59|25.39|27.69|25.49|27.69|25.49|27.57|25.37|0
1643924450000|2022-02-03 21:40:50|27.66|25.46|27.54|25.34|27.66|25.46|27.54|25.34|0
1643924460000|2022-02-03 21:41:00|27.5|25.3|27.57|25.37|27.57|25.37|27.5|25.3|0
1643924470000|2022-02-03 21:41:10|27.5|25.3|27.4|25.2|27.5|25.3|27.4|25.2|0
1643924480000|2022-02-03 21:41:20|27.45|25.25|27.45|25.25|27.45|25.25|27.4|25.2|0
1643924490000|2022-02-03 21:41:30|27.4|25.2|27.45|25.25|27.49|25.29|27.35|25.15|0
1643924500000|2022-02-03 21:41:40|27.49|25.29|27.49|25.29|27.49|25.29|27.49|25.29|0
1643924510000|2022-02-03 21:41:50|27.59|25.39|27.59|25.39|27.64|25.44|27.59|25.39|0
1643924520000|2022-02-03 21:42:00|27.64|25.44|27.59|25.39|27.64|25.44|27.59|25.39|0
1643924530000|2022-02-03 21:42:10|27.61|25.41|27.64|25.44|27.64|25.44|27.61|25.41|0
1643924540000|2022-02-03 21:42:20|27.61|25.41|27.69|25.49|27.69|25.49|27.61|25.41|0
1643924550000|2022-02-03 21:42:30|27.64|25.44|27.93|25.73|27.93|25.73|27.64|25.44|0
1643924560000|2022-02-03 21:42:40|27.98|25.78|28|25.8|28|25.8|27.98|25.78|0
1643924570000|2022-02-03 21:42:50|27.98|25.78|28.03|25.83|28.03|25.83|27.98|25.78|0
1643924580000|2022-02-03 21:43:00|27.98|25.78|27.88|25.68|27.98|25.78|27.88|25.68|0
1643924590000|2022-02-03 21:43:10|27.83|25.63|27.86|25.66|27.88|25.68|27.83|25.63|0
1643924600000|2022-02-03 21:43:20|27.81|25.61|27.93|25.73|27.93|25.73|27.81|25.61|0
1643924610000|2022-02-03 21:43:30|27.88|25.68|27.95|25.75|27.98|25.78|27.88|25.68|0
1643924620000|2022-02-03 21:43:40|27.98|25.78|27.98|25.78|27.98|25.78|27.93|25.73|0
1643924630000|2022-02-03 21:43:50|27.93|25.73|27.95|25.75|27.98|25.78|27.93|25.73|0
1643924640000|2022-02-03 21:44:00|27.98|25.78|27.95|25.75|27.98|25.78|27.95|25.75|0
1643924650000|2022-02-03 21:44:10|27.98|25.78|28.03|25.83|28.03|25.83|27.95|25.75|0
1643924660000|2022-02-03 21:44:20|28.08|25.88|28.08|25.88|28.08|25.88|28.08|25.88|0
1643924670000|2022-02-03 21:44:30|28.03|25.83|27.95|25.75|28.03|25.83|27.93|25.73|0
1643924680000|2022-02-03 21:44:40|27.88|25.68|27.88|25.68|27.9|25.7|27.88|25.68|0
1643924690000|2022-02-03 21:44:50|27.93|25.73|27.9|25.7|27.93|25.73|27.88|25.68|0
1643924700000|2022-02-03 21:45:00|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1643924740000|2022-02-03 21:45:40|27.86|25.66|27.64|25.44|27.86|25.66|27.64|25.44|0
1643924750000|2022-02-03 21:45:50|27.69|25.49|27.69|25.49|27.69|25.49|27.66|25.46|0
1643924760000|2022-02-03 21:46:00|27.73|25.53|27.73|25.53|27.73|25.53|27.69|25.49|0
1643924770000|2022-02-03 21:46:10|27.69|25.49|27.81|25.61|27.81|25.61|27.69|25.49|0
1643924780000|2022-02-03 21:46:20|27.78|25.58|27.71|25.51|27.81|25.61|27.71|25.51|0
1643924790000|2022-02-03 21:46:30|27.81|25.61|27.85|25.65|27.85|25.65|27.81|25.61|0
1643924800000|2022-02-03 21:46:40|27.88|25.68|27.88|25.68|27.93|25.73|27.88|25.68|0
1643924810000|2022-02-03 21:46:50|27.85|25.65|27.83|25.63|27.85|25.65|27.83|25.63|0
1643924820000|2022-02-03 21:47:00|27.69|25.49|27.61|25.41|27.69|25.49|27.61|25.41|0
1643924830000|2022-02-03 21:47:10|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1643924840000|2022-02-03 21:47:20|27.69|25.49|27.73|25.53|27.73|25.53|27.69|25.49|0
1643924850000|2022-02-03 21:47:30|27.69|25.49|27.68|25.48|27.69|25.49|27.68|25.48|0
1643924860000|2022-02-03 21:47:40|27.71|25.51|27.71|25.51|27.71|25.51|27.71|25.51|0
1643924870000|2022-02-03 21:47:50|27.81|25.61|27.83|25.63|27.83|25.63|27.81|25.61|0
1643924880000|2022-02-03 21:48:00|27.81|25.61|27.78|25.58|27.81|25.61|27.78|25.58|0
1643924890000|2022-02-03 21:48:10|27.83|25.63|27.88|25.68|27.88|25.68|27.83|25.63|0
1643924900000|2022-02-03 21:48:20|27.83|25.63|27.83|25.63|27.83|25.63|27.83|25.63|0
1643924910000|2022-02-03 21:48:30|27.78|25.58|27.83|25.63|27.88|25.68|27.78|25.58|0
1643924920000|2022-02-03 21:48:40|27.85|25.65|27.83|25.63|27.88|25.68|27.83|25.63|0
1643924930000|2022-02-03 21:48:50|27.8|25.6|27.73|25.53|27.8|25.6|27.73|25.53|0
1643924940000|2022-02-03 21:49:00|27.71|25.51|27.71|25.51|27.73|25.53|27.71|25.51|0
1643924950000|2022-02-03 21:49:10|27.68|25.48|27.64|25.44|27.68|25.48|27.64|25.44|0
1643924960000|2022-02-03 21:49:20|27.68|25.48|27.64|25.44|27.68|25.48|27.64|25.44|0
1643924970000|2022-02-03 21:49:30|27.59|25.39|27.59|25.39|27.64|25.44|27.59|25.39|0
1643924980000|2022-02-03 21:49:40|27.54|25.34|27.56|25.36|27.56|25.36|27.54|25.34|0
1643924990000|2022-02-03 21:49:50|27.54|25.34|27.59|25.39|27.59|25.39|27.54|25.34|0
1643925000000|2022-02-03 21:50:00|27.56|25.36|27.54|25.34|27.56|25.36|27.54|25.34|0
1643925010000|2022-02-03 21:50:10|27.56|25.36|27.59|25.39|27.59|25.39|27.56|25.36|0
1643925020000|2022-02-03 21:50:20|27.56|25.36|27.54|25.34|27.56|25.36|27.54|25.34|0
1643925030000|2022-02-03 21:50:30|27.51|25.31|27.46|25.26|27.51|25.31|27.46|25.26|0
1643925040000|2022-02-03 21:50:40|27.39|25.19|27.44|25.24|27.44|25.24|27.35|25.15|0
1643925050000|2022-02-03 21:50:50|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1643925060000|2022-02-03 21:51:00|27.44|25.24|27.34|25.14|27.44|25.24|27.34|25.14|0
1643925070000|2022-02-03 21:51:10|27.3|25.1|27.25|25.05|27.3|25.1|27.25|25.05|0
1643925080000|2022-02-03 21:51:20|27.3|25.1|27.39|25.19|27.39|25.19|27.3|25.1|0
1643925100000|2022-02-03 21:51:40|27.44|25.24|27.49|25.29|27.49|25.29|27.44|25.24|0
1643925110000|2022-02-03 21:51:50|27.54|25.34|27.49|25.29|27.54|25.34|27.44|25.24|0
1643925120000|2022-02-03 21:52:00|27.51|25.31|27.46|25.26|27.51|25.31|27.46|25.26|0
1643925130000|2022-02-03 21:52:10|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1643925140000|2022-02-03 21:52:20|27.39|25.19|27.54|25.34|27.54|25.34|27.39|25.19|0
1643925150000|2022-02-03 21:52:30|27.61|25.41|27.63|25.43|27.63|25.43|27.59|25.39|0
1643925160000|2022-02-03 21:52:40|27.68|25.48|27.78|25.58|27.78|25.58|27.68|25.48|0
1643925170000|2022-02-03 21:52:50|27.83|25.63|27.88|25.68|27.88|25.68|27.83|25.63|0
1643925180000|2022-02-03 21:53:00|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1643925190000|2022-02-03 21:53:10|28.02|25.82|28.02|25.82|28.02|25.82|28.02|25.82|0
1643925200000|2022-02-03 21:53:20|27.97|25.77|28.02|25.82|28.07|25.87|27.97|25.77|0
1643925210000|2022-02-03 21:53:30|28.05|25.85|27.97|25.77|28.05|25.85|27.97|25.77|0
1643925220000|2022-02-03 21:53:40|27.95|25.75|27.95|25.75|27.97|25.77|27.95|25.75|0
1643925230000|2022-02-03 21:53:50|27.97|25.77|27.97|25.77|27.97|25.77|27.95|25.75|0
1643925240000|2022-02-03 21:54:00|28.02|25.82|28.07|25.87|28.07|25.87|28.02|25.82|0
1643925260000|2022-02-03 21:54:20|28.12|25.92|28.27|26.07|28.27|26.07|28.12|25.92|0
1643925270000|2022-02-03 21:54:30|28.39|26.19|28.47|26.27|28.47|26.27|28.39|26.19|0
1643925280000|2022-02-03 21:54:40|28.42|26.22|28.54|26.34|28.54|26.34|28.42|26.22|0
1643925290000|2022-02-03 21:54:50|28.47|26.27|28.61|26.41|28.61|26.41|28.47|26.27|0
1643925300000|2022-02-03 21:55:00|28.57|26.37|28.42|26.22|28.57|26.37|28.42|26.22|0
1643925310000|2022-02-03 21:55:10|28.52|26.32|28.47|26.27|28.64|26.44|28.47|26.27|0
1643925320000|2022-02-03 21:55:20|28.59|26.39|28.47|26.27|28.61|26.41|28.47|26.27|0
1643925330000|2022-02-03 21:55:30|28.42|26.22|28.47|26.27|28.47|26.27|28.42|26.22|0
1643925340000|2022-02-03 21:55:40|28.49|26.29|28.56|26.36|28.56|26.36|28.49|26.29|0
1643925350000|2022-02-03 21:55:50|28.54|26.34|28.66|26.46|28.66|26.46|28.54|26.34|0
1643925360000|2022-02-03 21:56:00|28.69|26.49|28.66|26.46|28.69|26.49|28.66|26.46|0
1643925370000|2022-02-03 21:56:10|28.64|26.44|28.54|26.34|28.64|26.44|28.54|26.34|0
1643925380000|2022-02-03 21:56:20|28.51|26.31|28.51|26.31|28.51|26.31|28.51|26.31|0
1643925400000|2022-02-03 21:56:40|28.56|26.36|28.51|26.31|28.56|26.36|28.51|26.31|0
1643925410000|2022-02-03 21:56:50|28.56|26.36|28.71|26.51|28.71|26.51|28.56|26.36|0
1643925420000|2022-02-03 21:57:00|28.81|26.61|28.84|26.64|28.86|26.66|28.81|26.61|0
1643925430000|2022-02-03 21:57:10|28.81|26.61|28.81|26.61|28.81|26.61|28.79|26.59|0
1643925440000|2022-02-03 21:57:20|28.86|26.66|28.96|26.76|28.96|26.76|28.86|26.66|0
1643925450000|2022-02-03 21:57:30|28.91|26.71|28.86|26.66|28.91|26.71|28.86|26.66|0
1643925460000|2022-02-03 21:57:40|28.84|26.64|28.79|26.59|28.84|26.64|28.79|26.59|0
1643925470000|2022-02-03 21:57:50|28.76|26.56|28.69|26.49|28.76|26.56|28.69|26.49|0
1643925480000|2022-02-03 21:58:00|28.64|26.44|28.64|26.44|28.64|26.44|28.61|26.41|0
1643925490000|2022-02-03 21:58:10|28.61|26.41|28.61|26.41|28.61|26.41|28.59|26.39|0
1643925500000|2022-02-03 21:58:20|28.64|26.44|28.71|26.51|28.71|26.51|28.59|26.39|0
1643925510000|2022-02-03 21:58:30|28.74|26.54|28.76|26.56|28.76|26.56|28.74|26.54|0
1643925520000|2022-02-03 21:58:40|28.79|26.59|28.79|26.59|28.79|26.59|28.79|26.59|0
1643925530000|2022-02-03 21:58:50|28.76|26.56|28.76|26.56|28.79|26.59|28.76|26.56|0
1643925540000|2022-02-03 21:59:00|28.74|26.54|28.74|26.54|28.76|26.56|28.74|26.54|0
1643925550000|2022-02-03 21:59:10|28.71|26.51|28.64|26.44|28.71|26.51|28.64|26.44|0
1643925560000|2022-02-03 21:59:20|28.61|26.41|28.54|26.34|28.61|26.41|28.54|26.34|0
1643925570000|2022-02-03 21:59:30|28.51|26.31|28.44|26.24|28.51|26.31|28.44|26.24|0
1643925580000|2022-02-03 21:59:40|28.49|26.29|28.39|26.19|28.49|26.29|28.39|26.19|0
1643925590000|2022-02-03 21:59:50|28.29|26.09|28.44|26.24|28.44|26.24|28.29|26.09|0
1643925600000|2022-02-03 22:00:00|28.56|26.36|28.55|26.35|28.56|26.36|28.55|26.35|0
1643925620000|2022-02-03 22:00:20|28.54|26.34|28.51|26.31|28.54|26.34|28.51|26.31|0
1643925630000|2022-02-03 22:00:30|28.48|26.28|28.46|26.26|28.48|26.28|28.46|26.26|0
1643925640000|2022-02-03 22:00:40|28.49|26.29|28.49|26.29|28.49|26.29|28.49|26.29|0
1643925660000|2022-02-03 22:01:00|28.5|26.3|28.5|26.3|28.5|26.3|28.5|26.3|0
1643925680000|2022-02-03 22:01:20|28.48|26.28|28.45|26.25|28.48|26.28|28.45|26.25|0
1643925690000|2022-02-03 22:01:30|28.37|26.17|28.25|26.05|28.37|26.17|28.25|26.05|0
1643925700000|2022-02-03 22:01:40|28.23|26.03|28.19|25.99|28.29|26.09|28.19|25.99|0
1643925720000|2022-02-03 22:02:00|28.15|25.95|28.15|25.95|28.15|25.95|28.15|25.95|0
1643925730000|2022-02-03 22:02:10|28.2|26|28.2|26|28.2|26|28.2|26|0
1643925790000|2022-02-03 22:03:10|28.18|25.98|28.18|25.98|28.18|25.98|28.18|25.98|0
1643925800000|2022-02-03 22:03:20|28.23|26.03|28.16|25.96|28.26|26.06|28.16|25.96|0
1643925810000|2022-02-03 22:03:30|28.17|25.97|28.17|25.97|28.17|25.97|28.17|25.97|0
1643925820000|2022-02-03 22:03:40|28.09|25.89|28.32|26.12|28.32|26.12|28.09|25.89|0
1643925840000|2022-02-03 22:04:00|28.25|26.05|28.25|26.05|28.25|26.05|28.25|26.05|0
1643925880000|2022-02-03 22:04:40|28.24|26.04|28.24|26.04|28.24|26.04|28.24|26.04|0
1643925900000|2022-02-03 22:05:00|28.25|26.05|28.25|26.05|28.25|26.05|28.25|26.05|0
1643925910000|2022-02-03 22:05:10|28.21|26.01|28.17|25.97|28.21|26.01|28.17|25.97|0
1643925920000|2022-02-03 22:05:20|28.09|25.89|28.14|25.94|28.14|25.94|28.09|25.89|0
1643925930000|2022-02-03 22:05:30|28.1|25.9|28.05|25.85|28.1|25.9|28.05|25.85|0
1643925940000|2022-02-03 22:05:40|28.01|25.81|28.01|25.81|28.01|25.81|28.01|25.81|0
1643925950000|2022-02-03 22:05:50|28|25.8|27.99|25.79|28|25.8|27.99|25.79|0
1643925960000|2022-02-03 22:06:00|27.98|25.78|27.97|25.77|27.98|25.78|27.97|25.77|0
1643925970000|2022-02-03 22:06:10|27.96|25.76|27.94|25.74|27.96|25.76|27.94|25.74|0
1643925980000|2022-02-03 22:06:20|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1643925990000|2022-02-03 22:06:30|27.88|25.68|27.97|25.77|27.97|25.77|27.88|25.68|0
1643926000000|2022-02-03 22:06:40|27.87|25.67|27.87|25.67|27.87|25.67|27.87|25.67|0
1643926020000|2022-02-03 22:07:00|27.92|25.72|27.97|25.77|27.97|25.77|27.92|25.72|0
1643926030000|2022-02-03 22:07:10|28|25.8|28.01|25.81|28.01|25.81|27.97|25.77|0
1643926040000|2022-02-03 22:07:20|27.84|25.64|27.83|25.63|27.84|25.64|27.83|25.63|0
1643926050000|2022-02-03 22:07:30|27.85|25.65|27.99|25.79|27.99|25.79|27.85|25.65|0
1643926070000|2022-02-03 22:07:50|27.97|25.77|27.97|25.77|27.97|25.77|27.97|25.77|0
1643926090000|2022-02-03 22:08:10|27.92|25.72|27.97|25.77|27.97|25.77|27.92|25.72|0
1643926120000|2022-02-03 22:08:40|27.96|25.76|27.94|25.74|27.96|25.76|27.94|25.74|0
1643926130000|2022-02-03 22:08:50|27.95|25.75|27.89|25.69|27.95|25.75|27.89|25.69|0
1643926140000|2022-02-03 22:09:00|27.88|25.68|27.81|25.61|27.88|25.68|27.81|25.61|0
1643926150000|2022-02-03 22:09:10|27.83|25.63|27.81|25.61|27.83|25.63|27.81|25.61|0
1643926160000|2022-02-03 22:09:20|27.78|25.58|27.78|25.58|27.78|25.58|27.78|25.58|0
1643926180000|2022-02-03 22:09:40|27.77|25.57|27.76|25.56|27.77|25.57|27.76|25.56|0
1643926190000|2022-02-03 22:09:50|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1643926200000|2022-02-03 22:10:00|27.77|25.57|27.77|25.57|27.77|25.57|27.77|25.57|0
1643926210000|2022-02-03 22:10:10|27.74|25.54|27.74|25.54|27.74|25.54|27.74|25.54|0
1643926220000|2022-02-03 22:10:20|27.76|25.56|27.74|25.54|27.77|25.57|27.74|25.54|0
1643926230000|2022-02-03 22:10:30|27.75|25.55|27.75|25.55|27.75|25.55|27.75|25.55|0
1643926240000|2022-02-03 22:10:40|27.74|25.54|27.68|25.48|27.74|25.54|27.68|25.48|0
1643926250000|2022-02-03 22:10:50|27.67|25.47|27.66|25.46|27.67|25.47|27.66|25.46|0
1643926260000|2022-02-03 22:11:00|27.59|25.39|27.61|25.41|27.61|25.41|27.59|25.39|0
1643926270000|2022-02-03 22:11:10|27.63|25.43|27.63|25.43|27.63|25.43|27.63|25.43|0
1643926280000|2022-02-03 22:11:20|27.64|25.44|27.64|25.44|27.64|25.44|27.64|25.44|0
1643926290000|2022-02-03 22:11:30|27.56|25.36|27.59|25.39|27.62|25.42|27.56|25.36|0
1643926320000|2022-02-03 22:12:00|27.61|25.41|27.6|25.4|27.61|25.41|27.6|25.4|0
1643926330000|2022-02-03 22:12:10|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1643926340000|2022-02-03 22:12:20|27.48|25.28|27.49|25.29|27.49|25.29|27.48|25.28|0
1643926350000|2022-02-03 22:12:30|27.48|25.28|27.41|25.21|27.52|25.32|27.41|25.21|0
1643926360000|2022-02-03 22:12:40|27.52|25.32|27.49|25.29|27.52|25.32|27.49|25.29|0
1643926380000|2022-02-03 22:13:00|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1643926390000|2022-02-03 22:13:10|27.67|25.47|27.53|25.33|27.67|25.47|27.53|25.33|0
1643926420000|2022-02-03 22:13:40|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1643926440000|2022-02-03 22:14:00|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1643926450000|2022-02-03 22:14:10|27.63|25.43|27.57|25.37|27.63|25.43|27.57|25.37|0
1643926460000|2022-02-03 22:14:20|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1643926470000|2022-02-03 22:14:30|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1643926480000|2022-02-03 22:14:40|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1643926490000|2022-02-03 22:14:50|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1643926500000|2022-02-03 22:15:00|27.58|25.38|27.63|25.43|27.63|25.43|27.58|25.38|0
1643926510000|2022-02-03 22:15:10|27.62|25.42|27.61|25.41|27.62|25.42|27.58|25.38|0
1643926520000|2022-02-03 22:15:20|27.59|25.39|27.59|25.39|27.59|25.39|27.59|25.39|0
1643926630000|2022-02-03 22:17:10|27.62|25.42|27.59|25.39|27.62|25.42|27.59|25.39|0
1643926640000|2022-02-03 22:17:20|27.5|25.3|27.5|25.3|27.5|25.3|27.5|25.3|0
1643926650000|2022-02-03 22:17:30|27.53|25.33|27.56|25.36|27.56|25.36|27.53|25.33|0
1643926710000|2022-02-03 22:18:30|27.55|25.35|27.55|25.35|27.55|25.35|27.55|25.35|0
1643926720000|2022-02-03 22:18:40|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1643926730000|2022-02-03 22:18:50|27.41|25.21|27.41|25.21|27.41|25.21|27.41|25.21|0
1643926740000|2022-02-03 22:19:00|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1643926760000|2022-02-03 22:19:20|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1643926770000|2022-02-03 22:19:30|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1643926780000|2022-02-03 22:19:40|27.38|25.18|27.28|25.08|27.38|25.18|27.28|25.08|0
1643926790000|2022-02-03 22:19:50|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1643926800000|2022-02-03 22:20:00|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643926840000|2022-02-03 22:20:40|27.22|25.02|27.21|25.01|27.22|25.02|27.21|25.01|0
1643926850000|2022-02-03 22:20:50|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1643926860000|2022-02-03 22:21:00|27.2|25|27.2|25|27.2|25|27.2|25|0
1643926870000|2022-02-03 22:21:10|27.15|24.95|27.14|24.94|27.15|24.95|27.14|24.94|0
1643926880000|2022-02-03 22:21:20|27.15|24.95|27.15|24.95|27.15|24.95|27.15|24.95|0
1643926890000|2022-02-03 22:21:30|27.12|24.92|27.14|24.94|27.14|24.94|27.12|24.92|0
1643926900000|2022-02-03 22:21:40|27.15|24.95|27.15|24.95|27.15|24.95|27.15|24.95|0
1643926910000|2022-02-03 22:21:50|27.19|24.99|27.19|24.99|27.19|24.99|27.19|24.99|0
1643926920000|2022-02-03 22:22:00|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1643926940000|2022-02-03 22:22:20|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643926990000|2022-02-03 22:23:10|27.22|25.02|27.24|25.04|27.24|25.04|27.22|25.02|0
1643927010000|2022-02-03 22:23:30|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1643927020000|2022-02-03 22:23:40|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643927040000|2022-02-03 22:24:00|27.2|25|27.24|25.04|27.24|25.04|27.2|25|0
1643927050000|2022-02-03 22:24:10|27.21|25.01|27.18|24.98|27.21|25.01|27.18|24.98|0
1643927060000|2022-02-03 22:24:20|27.16|24.96|27.11|24.91|27.16|24.96|27.11|24.91|0
1643927070000|2022-02-03 22:24:30|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1643927080000|2022-02-03 22:24:40|27.1|24.9|27.12|24.92|27.12|24.92|27.1|24.9|0
1643927090000|2022-02-03 22:24:50|27.04|24.84|27.06|24.86|27.06|24.86|27.04|24.84|0
1643927100000|2022-02-03 22:25:00|27.08|24.88|27.06|24.86|27.08|24.88|27.06|24.86|0
1643927110000|2022-02-03 22:25:10|27.08|24.88|27.06|24.86|27.08|24.88|27.06|24.86|0
1643927120000|2022-02-03 22:25:20|27.08|24.88|27.08|24.88|27.08|24.88|27.08|24.88|0
1643927130000|2022-02-03 22:25:30|27.07|24.87|27.02|24.82|27.08|24.88|27.02|24.82|0
1643927140000|2022-02-03 22:25:40|27.03|24.83|27.03|24.83|27.03|24.83|27.03|24.83|0
1643927150000|2022-02-03 22:25:50|27.04|24.84|27.02|24.82|27.04|24.84|27.02|24.82|0
1643927200000|2022-02-03 22:26:40|27.04|24.84|27.01|24.81|27.04|24.84|27.01|24.81|0
1643927210000|2022-02-03 22:26:50|26.94|24.74|26.88|24.68|26.94|24.74|26.88|24.68|0
1643927220000|2022-02-03 22:27:00|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643927230000|2022-02-03 22:27:10|26.85|24.65|26.78|24.58|26.85|24.65|26.78|24.58|0
1643927260000|2022-02-03 22:27:40|26.68|24.48|26.68|24.48|26.68|24.48|26.68|24.48|0
1643927280000|2022-02-03 22:28:00|26.6|24.4|26.6|24.4|26.6|24.4|26.6|24.4|0
1643927290000|2022-02-03 22:28:10|26.56|24.36|26.57|24.37|26.57|24.37|26.56|24.36|0
1643927300000|2022-02-03 22:28:20|26.6|24.4|26.67|24.47|26.67|24.47|26.6|24.4|0
1643927310000|2022-02-03 22:28:30|26.64|24.44|26.64|24.44|26.64|24.44|26.64|24.44|0
1643927320000|2022-02-03 22:28:40|26.63|24.43|26.63|24.43|26.63|24.43|26.63|24.43|0
1643927390000|2022-02-03 22:29:50|26.6|24.4|26.6|24.4|26.6|24.4|26.6|24.4|0
1643927400000|2022-02-03 22:30:00|26.59|24.39|26.58|24.38|26.59|24.39|26.58|24.38|0
1643927410000|2022-02-03 22:30:10|26.59|24.39|26.69|24.49|26.69|24.49|26.59|24.39|0
1643927420000|2022-02-03 22:30:20|26.91|24.71|26.79|24.59|26.91|24.71|26.79|24.59|0
1643927430000|2022-02-03 22:30:30|26.77|24.57|26.73|24.53|26.78|24.58|26.73|24.53|0
1643927450000|2022-02-03 22:30:50|26.83|24.63|26.86|24.66|26.86|24.66|26.83|24.63|0
1643927460000|2022-02-03 22:31:00|26.85|24.65|26.85|24.65|26.85|24.65|26.85|24.65|0
1643927470000|2022-02-03 22:31:10|26.84|24.64|26.76|24.56|26.84|24.64|26.76|24.56|0
1643927480000|2022-02-03 22:31:20|26.82|24.62|26.83|24.63|26.84|24.64|26.82|24.62|0
1643927490000|2022-02-03 22:31:30|26.8|24.6|26.8|24.6|26.8|24.6|26.8|24.6|0
1643927500000|2022-02-03 22:31:40|26.75|24.55|26.75|24.55|26.75|24.55|26.75|24.55|0
1643927510000|2022-02-03 22:31:50|26.8|24.6|26.8|24.6|26.8|24.6|26.8|24.6|0
1643927560000|2022-02-03 22:32:40|26.77|24.57|26.84|24.64|26.84|24.64|26.77|24.57|0
1643927570000|2022-02-03 22:32:50|26.85|24.65|26.77|24.57|26.85|24.65|26.77|24.57|0
1643927600000|2022-02-03 22:33:20|26.78|24.58|26.77|24.57|26.78|24.58|26.77|24.57|0
1643927620000|2022-02-03 22:33:40|26.78|24.58|26.78|24.58|26.78|24.58|26.78|24.58|0
1643927630000|2022-02-03 22:33:50|26.85|24.65|26.85|24.65|26.85|24.65|26.85|24.65|0
1643927640000|2022-02-03 22:34:00|26.81|24.61|26.81|24.61|26.81|24.61|26.81|24.61|0
1643927650000|2022-02-03 22:34:10|26.91|24.71|26.91|24.71|26.91|24.71|26.91|24.71|0
1643927660000|2022-02-03 22:34:20|26.84|24.64|26.88|24.68|26.88|24.68|26.84|24.64|0
1643927670000|2022-02-03 22:34:30|26.9|24.7|26.91|24.71|26.92|24.72|26.9|24.7|0
1643927680000|2022-02-03 22:34:40|26.88|24.68|26.98|24.78|26.99|24.79|26.88|24.68|0
1643927690000|2022-02-03 22:34:50|27.08|24.88|27.08|24.88|27.08|24.88|27.08|24.88|0
1643927700000|2022-02-03 22:35:00|27.05|24.85|27.04|24.84|27.05|24.85|27.04|24.84|0
1643927710000|2022-02-03 22:35:10|27.64|25.44|27.29|25.09|27.64|25.44|27.23|25.03|0
1643927720000|2022-02-03 22:35:20|27.28|25.08|27.28|25.08|27.28|25.08|27.15|24.95|0
1643927730000|2022-02-03 22:35:30|27.15|24.95|27.2|25|27.2|25|27.15|24.95|0
1643927740000|2022-02-03 22:35:40|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1643927750000|2022-02-03 22:35:50|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1643927760000|2022-02-03 22:36:00|27.26|25.06|27.26|25.06|27.29|25.09|27.26|25.06|0
1643927770000|2022-02-03 22:36:10|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1643927800000|2022-02-03 22:36:40|27.28|25.08|27.22|25.02|27.28|25.08|27.22|25.02|0
1643927820000|2022-02-03 22:37:00|27.12|24.92|27.12|24.92|27.12|24.92|27.12|24.92|0
1643927870000|2022-02-03 22:37:50|27.11|24.91|27.11|24.91|27.11|24.91|27.11|24.91|0
1643927880000|2022-02-03 22:38:00|27.12|24.92|27.11|24.91|27.12|24.92|27.11|24.91|0
1643927890000|2022-02-03 22:38:10|27.08|24.88|27.07|24.87|27.08|24.88|27.07|24.87|0
1643927910000|2022-02-03 22:38:30|27.04|24.84|27.04|24.84|27.04|24.84|27.04|24.84|0
1643927920000|2022-02-03 22:38:40|27.01|24.81|26.8|24.6|27.01|24.81|26.8|24.6|0
1643927930000|2022-02-03 22:38:50|26.88|24.68|26.87|24.67|26.88|24.68|26.87|24.67|0
1643927940000|2022-02-03 22:39:00|26.78|24.58|26.78|24.58|26.78|24.58|26.78|24.58|0
1643927950000|2022-02-03 22:39:10|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643927960000|2022-02-03 22:39:20|26.73|24.53|26.8|24.6|26.8|24.6|26.73|24.53|0
1643927990000|2022-02-03 22:39:50|26.78|24.58|26.75|24.55|26.78|24.58|26.75|24.55|0
1643928010000|2022-02-03 22:40:10|26.8|24.6|26.8|24.6|26.8|24.6|26.8|24.6|0
1643928030000|2022-02-03 22:40:30|26.82|24.62|26.82|24.62|26.82|24.62|26.82|24.62|0
1643928050000|2022-02-03 22:40:50|26.83|24.63|26.83|24.63|26.83|24.63|26.83|24.63|0
1643928060000|2022-02-03 22:41:00|27.01|24.81|27.01|24.81|27.01|24.81|26.82|24.62|0
1643928090000|2022-02-03 22:41:30|27.04|24.84|27.06|24.86|27.06|24.86|27.04|24.84|0
1643928100000|2022-02-03 22:41:40|27.08|24.88|27.06|24.86|27.08|24.88|26.89|24.69|0
1643928120000|2022-02-03 22:42:00|27.17|24.97|27.28|25.08|27.28|25.08|27.17|24.97|0
1643928130000|2022-02-03 22:42:10|27.35|25.15|27.46|25.26|27.46|25.26|27.35|25.15|0
1643928140000|2022-02-03 22:42:20|27.39|25.19|27.41|25.21|27.41|25.21|27.39|25.19|0
1643928150000|2022-02-03 22:42:30|27.58|25.38|27.49|25.29|27.58|25.38|27.48|25.28|0
1643928160000|2022-02-03 22:42:40|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1643928170000|2022-02-03 22:42:50|27.39|25.19|27.37|25.17|27.39|25.19|27.37|25.17|0
1643928180000|2022-02-03 22:43:00|27.32|25.12|27.31|25.11|27.32|25.12|27.31|25.11|0
1643928200000|2022-02-03 22:43:20|27.32|25.12|27.32|25.12|27.32|25.12|27.32|25.12|0
1643928210000|2022-02-03 22:43:30|27.25|25.05|27.2|25|27.25|25.05|27.2|25|0
1643928260000|2022-02-03 22:44:20|27.13|24.93|27.13|24.93|27.13|24.93|27.13|24.93|0
1643928290000|2022-02-03 22:44:50|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1643928300000|2022-02-03 22:45:00|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1643928310000|2022-02-03 22:45:10|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1643928320000|2022-02-03 22:45:20|27.28|25.08|27.27|25.07|27.28|25.08|27.27|25.07|0
1643928350000|2022-02-03 22:45:50|27.29|25.09|27.13|24.93|27.29|25.09|27.13|24.93|0
1643928360000|2022-02-03 22:46:00|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1643928380000|2022-02-03 22:46:20|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1643928390000|2022-02-03 22:46:30|27.32|25.12|27.18|24.98|27.32|25.12|27.18|24.98|0
1643928400000|2022-02-03 22:46:40|27.2|25|27.2|25|27.2|25|27.2|25|0
1643928410000|2022-02-03 22:46:50|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1643928420000|2022-02-03 22:47:00|27.12|24.92|27.22|25.02|27.25|25.05|27.12|24.92|0
1643928430000|2022-02-03 22:47:10|27.12|24.92|27.11|24.91|27.12|24.92|27.09|24.89|0
1643928440000|2022-02-03 22:47:20|27.22|25.02|27.12|24.92|27.25|25.05|27.12|24.92|0
1643928450000|2022-02-03 22:47:30|27.24|25.04|27.21|25.01|27.24|25.04|27.21|25.01|0
1643928460000|2022-02-03 22:47:40|27.18|24.98|27.17|24.97|27.18|24.98|27.17|24.97|0
1643928470000|2022-02-03 22:47:50|27.08|24.88|26.95|24.75|27.08|24.88|26.95|24.75|0
1643928480000|2022-02-03 22:48:00|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1643928490000|2022-02-03 22:48:10|27.05|24.85|27.04|24.84|27.05|24.85|27.04|24.84|0
1643928500000|2022-02-03 22:48:20|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643928510000|2022-02-03 22:48:30|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1643928520000|2022-02-03 22:48:40|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643928530000|2022-02-03 22:48:50|26.96|24.76|26.96|24.76|26.97|24.77|26.96|24.76|0
1643928540000|2022-02-03 22:49:00|26.97|24.77|26.99|24.79|26.99|24.79|26.97|24.77|0
1643928550000|2022-02-03 22:49:10|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1643928560000|2022-02-03 22:49:20|26.92|24.72|26.92|24.72|26.92|24.72|26.92|24.72|0
1643928570000|2022-02-03 22:49:30|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1643928590000|2022-02-03 22:49:50|26.88|24.68|26.88|24.68|26.88|24.68|26.88|24.68|0
1643928610000|2022-02-03 22:50:10|26.95|24.75|26.9|24.7|26.95|24.75|26.9|24.7|0
1643928620000|2022-02-03 22:50:20|26.91|24.71|26.87|24.67|26.91|24.71|26.87|24.67|0
1643928630000|2022-02-03 22:50:30|26.86|24.66|26.87|24.67|26.87|24.67|26.86|24.66|0
1643928640000|2022-02-03 22:50:40|26.9|24.7|26.91|24.71|26.92|24.72|26.9|24.7|0
1643928650000|2022-02-03 22:50:50|26.87|24.67|26.87|24.67|26.87|24.67|26.87|24.67|0
1643928690000|2022-02-03 22:51:30|26.88|24.68|26.88|24.68|26.88|24.68|26.88|24.68|0
1643928700000|2022-02-03 22:51:40|26.91|24.71|26.88|24.68|26.91|24.71|26.88|24.68|0
1643928730000|2022-02-03 22:52:10|26.92|24.72|26.92|24.72|26.92|24.72|26.92|24.72|0
1643928740000|2022-02-03 22:52:20|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1643928750000|2022-02-03 22:52:30|26.97|24.77|27.18|24.98|27.18|24.98|26.97|24.77|0
1643928760000|2022-02-03 22:52:40|27.23|25.03|27.25|25.05|27.25|25.05|27.22|25.02|0
1643928780000|2022-02-03 22:53:00|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643928790000|2022-02-03 22:53:10|27.26|25.06|27.29|25.09|27.29|25.09|27.26|25.06|0
1643928800000|2022-02-03 22:53:20|27.34|25.14|27.37|25.17|27.37|25.17|27.34|25.14|0
1643928810000|2022-02-03 22:53:30|27.35|25.15|27.35|25.15|27.38|25.18|27.35|25.15|0
1643928840000|2022-02-03 22:54:00|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1643928850000|2022-02-03 22:54:10|27.32|25.12|27.41|25.21|27.41|25.21|27.32|25.12|0
1643928860000|2022-02-03 22:54:20|27.34|25.14|27.35|25.15|27.35|25.15|27.34|25.14|0
1643928880000|2022-02-03 22:54:40|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1643928890000|2022-02-03 22:54:50|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1643928910000|2022-02-03 22:55:10|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1643928920000|2022-02-03 22:55:20|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1643928930000|2022-02-03 22:55:30|27.4|25.2|27.41|25.21|27.41|25.21|27.4|25.2|0
1643928940000|2022-02-03 22:55:40|27.39|25.19|27.4|25.2|27.4|25.2|27.39|25.19|0
1643928950000|2022-02-03 22:55:50|27.39|25.19|27.39|25.19|27.39|25.19|27.39|25.19|0
1643928960000|2022-02-03 22:56:00|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1643928970000|2022-02-03 22:56:10|27.41|25.21|27.41|25.21|27.41|25.21|27.41|25.21|0
1643928990000|2022-02-03 22:56:30|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1643929000000|2022-02-03 22:56:40|27.34|25.14|27.38|25.18|27.38|25.18|27.34|25.14|0
1643929100000|2022-02-03 22:58:20|27.42|25.22|27.44|25.24|27.44|25.24|27.42|25.22|0
1643929120000|2022-02-03 22:58:40|27.51|25.31|27.5|25.3|27.51|25.31|27.5|25.3|0
1643929130000|2022-02-03 22:58:50|27.51|25.31|27.47|25.27|27.51|25.31|27.47|25.27|0
1643929140000|2022-02-03 22:59:00|27.45|25.25|27.47|25.27|27.47|25.27|27.45|25.25|0
1643929150000|2022-02-03 22:59:10|27.51|25.31|27.47|25.27|27.51|25.31|27.47|25.27|0
1643929160000|2022-02-03 22:59:20|27.48|25.28|27.48|25.28|27.48|25.28|27.48|25.28|0
1643929170000|2022-02-03 22:59:30|27.55|25.35|27.59|25.39|27.59|25.39|27.55|25.35|0
1643929180000|2022-02-03 22:59:40|27.61|25.41|27.64|25.44|27.69|25.49|27.61|25.41|0
1643929190000|2022-02-03 22:59:50|27.63|25.43|27.66|25.46|27.66|25.46|27.58|25.38|0
1643929200000|2022-02-03 23:00:00|27.58|25.38|27.47|25.27|27.62|25.42|27.47|25.27|0
1643929210000|2022-02-03 23:00:10|27.19|24.99|27.04|24.84|27.19|24.99|26.95|24.75|0
1643929220000|2022-02-03 23:00:20|26.92|24.72|27.04|24.84|27.04|24.84|26.92|24.72|0
1643929230000|2022-02-03 23:00:30|27.07|24.87|27.11|24.91|27.11|24.91|27.07|24.87|0
1643929240000|2022-02-03 23:00:40|26.97|24.77|27.04|24.84|27.04|24.84|26.92|24.72|0
1643929250000|2022-02-03 23:00:50|27.14|24.94|27.04|24.84|27.14|24.94|27.02|24.82|0
1643929260000|2022-02-03 23:01:00|26.95|24.75|26.92|24.72|26.95|24.75|26.88|24.68|0
1643929270000|2022-02-03 23:01:10|26.88|24.68|27.18|24.98|27.18|24.98|26.88|24.68|0
1643929280000|2022-02-03 23:01:20|27.21|25.01|27.02|24.82|27.21|25.01|27.02|24.82|0
1643929290000|2022-02-03 23:01:30|26.92|24.72|26.88|24.68|26.92|24.72|26.83|24.63|0
1643929300000|2022-02-03 23:01:40|26.8|24.6|26.83|24.63|26.83|24.63|26.71|24.51|0
1643929310000|2022-02-03 23:01:50|27.02|24.82|27.07|24.87|27.07|24.87|26.88|24.68|0
1643929320000|2022-02-03 23:02:00|27.14|24.94|27.16|24.96|27.16|24.96|27.14|24.94|0
1643929330000|2022-02-03 23:02:10|27.11|24.91|26.76|24.56|27.14|24.94|26.76|24.56|0
1643929340000|2022-02-03 23:02:20|26.69|24.49|26.8|24.6|26.8|24.6|26.69|24.49|0
1643929350000|2022-02-03 23:02:30|26.73|24.53|26.69|24.49|26.8|24.6|26.69|24.49|0
1643929360000|2022-02-03 23:02:40|26.78|24.58|26.9|24.7|26.9|24.7|26.73|24.53|0
1643929370000|2022-02-03 23:02:50|26.73|24.53|26.64|24.44|26.73|24.53|26.59|24.39|0
1643929380000|2022-02-03 23:03:00|26.66|24.46|26.73|24.53|26.73|24.53|26.61|24.41|0
1643929390000|2022-02-03 23:03:10|26.8|24.6|26.83|24.63|26.83|24.63|26.73|24.53|0
1643929400000|2022-02-03 23:03:20|26.9|24.7|26.92|24.72|26.95|24.75|26.9|24.7|0
1643929410000|2022-02-03 23:03:30|26.94|24.74|27.16|24.96|27.16|24.96|26.94|24.74|0
1643929420000|2022-02-03 23:03:40|27.02|24.82|27.02|24.82|27.02|24.82|26.94|24.74|0
1643929430000|2022-02-03 23:03:50|27.04|24.84|27.04|24.84|27.04|24.84|26.97|24.77|0
1643929440000|2022-02-03 23:04:00|27.09|24.89|27.02|24.82|27.09|24.89|27.02|24.82|0
1643929450000|2022-02-03 23:04:10|27.04|24.84|27.04|24.84|27.16|24.96|27.04|24.84|0
1643929460000|2022-02-03 23:04:20|26.99|24.79|27.09|24.89|27.09|24.89|26.99|24.79|0
1643929470000|2022-02-03 23:04:30|27.13|24.93|27.13|24.93|27.18|24.98|27.13|24.93|0
1643929480000|2022-02-03 23:04:40|27.11|24.91|27.21|25.01|27.21|25.01|27.11|24.91|0
1643929490000|2022-02-03 23:04:50|27.26|25.06|27.35|25.15|27.35|25.15|27.26|25.06|0
1643929500000|2022-02-03 23:05:00|27.42|25.22|27.5|25.3|27.54|25.34|27.42|25.22|0
1643929510000|2022-02-03 23:05:10|27.47|25.27|27.71|25.51|27.71|25.51|27.47|25.27|0
1643929520000|2022-02-03 23:05:20|27.76|25.56|27.79|25.59|27.81|25.61|27.76|25.56|0
1643929530000|2022-02-03 23:05:30|27.62|25.42|27.69|25.49|27.76|25.56|27.62|25.42|0
1643929540000|2022-02-03 23:05:40|27.64|25.44|27.54|25.34|27.69|25.49|27.54|25.34|0
1643929550000|2022-02-03 23:05:50|27.71|25.51|27.57|25.37|27.76|25.56|27.57|25.37|0
1643929560000|2022-02-03 23:06:00|27.69|25.49|27.64|25.44|27.69|25.49|27.64|25.44|0
1643929570000|2022-02-03 23:06:10|27.59|25.39|27.54|25.34|27.62|25.42|27.54|25.34|0
1643929580000|2022-02-03 23:06:20|27.74|25.54|27.74|25.54|27.74|25.54|27.66|25.46|0
1643929590000|2022-02-03 23:06:30|27.71|25.51|27.64|25.44|27.74|25.54|27.64|25.44|0
1643929600000|2022-02-03 23:06:40|27.66|25.46|27.59|25.39|27.66|25.46|27.59|25.39|0
1643929610000|2022-02-03 23:06:50|27.61|25.41|27.79|25.59|27.79|25.59|27.61|25.41|0
1643929620000|2022-02-03 23:07:00|27.76|25.56|27.83|25.63|27.83|25.63|27.76|25.56|0
1643929630000|2022-02-03 23:07:10|27.93|25.73|27.98|25.78|28.03|25.83|27.93|25.73|0
1643929640000|2022-02-03 23:07:20|27.83|25.63|27.83|25.63|27.83|25.63|27.76|25.56|0
1643929650000|2022-02-03 23:07:30|27.76|25.56|27.74|25.54|27.83|25.63|27.74|25.54|0
1643929660000|2022-02-03 23:07:40|27.79|25.59|27.74|25.54|27.81|25.61|27.74|25.54|0
1643929670000|2022-02-03 23:07:50|27.76|25.56|27.74|25.54|27.76|25.56|27.74|25.54|0
1643929680000|2022-02-03 23:08:00|27.76|25.56|27.71|25.51|27.76|25.56|27.69|25.49|0
1643929690000|2022-02-03 23:08:10|27.78|25.58|27.78|25.58|27.78|25.58|27.78|25.58|0
1643929700000|2022-02-03 23:08:20|27.83|25.63|27.88|25.68|27.88|25.68|27.83|25.63|0
1643929710000|2022-02-03 23:08:30|27.91|25.71|27.93|25.73|27.93|25.73|27.88|25.68|0
1643929720000|2022-02-03 23:08:40|27.76|25.56|27.81|25.61|27.81|25.61|27.76|25.56|0
1643929730000|2022-02-03 23:08:50|27.83|25.63|27.83|25.63|27.83|25.63|27.81|25.61|0
1643929740000|2022-02-03 23:09:00|27.78|25.58|27.78|25.58|27.78|25.58|27.74|25.54|0
1643929750000|2022-02-03 23:09:10|27.71|25.51|27.74|25.54|27.74|25.54|27.71|25.51|0
1643929760000|2022-02-03 23:09:20|27.71|25.51|27.69|25.49|27.71|25.51|27.69|25.49|0
1643929770000|2022-02-03 23:09:30|27.59|25.39|27.64|25.44|27.64|25.44|27.54|25.34|0
1643929780000|2022-02-03 23:09:40|27.66|25.46|27.69|25.49|27.69|25.49|27.66|25.46|0
1643929790000|2022-02-03 23:09:50|27.64|25.44|27.69|25.49|27.69|25.49|27.64|25.44|0
1643929800000|2022-02-03 23:10:00|27.76|25.56|27.93|25.73|27.93|25.73|27.76|25.56|0
1643929810000|2022-02-03 23:10:10|27.98|25.78|28.03|25.83|28.05|25.85|27.98|25.78|0
1643929820000|2022-02-03 23:10:20|27.98|25.78|27.88|25.68|27.98|25.78|27.88|25.68|0
1643929830000|2022-02-03 23:10:30|27.9|25.7|27.88|25.68|27.9|25.7|27.88|25.68|0
1643929840000|2022-02-03 23:10:40|27.78|25.58|27.83|25.63|27.98|25.78|27.78|25.58|0
1643929850000|2022-02-03 23:10:50|27.98|25.78|28.1|25.9|28.1|25.9|27.93|25.73|0
1643929860000|2022-02-03 23:11:00|28.17|25.97|28.1|25.9|28.17|25.97|28.1|25.9|0
1643929870000|2022-02-03 23:11:10|28.08|25.88|28.15|25.95|28.2|26|28.08|25.88|0
1643929890000|2022-02-03 23:11:30|28.22|26.02|28.25|26.05|28.25|26.05|28.22|26.02|0
1643929900000|2022-02-03 23:11:40|28.27|26.07|28.25|26.05|28.32|26.12|28.25|26.05|0
1643929910000|2022-02-03 23:11:50|28.22|26.02|28.22|26.02|28.22|26.02|28.2|26|0
1643929920000|2022-02-03 23:12:00|28.17|25.97|28.08|25.88|28.17|25.97|28.08|25.88|0
1643929930000|2022-02-03 23:12:10|28.1|25.9|27.98|25.78|28.1|25.9|27.98|25.78|0
1643929950000|2022-02-03 23:12:30|28|25.8|28|25.8|28|25.8|28|25.8|0
1643929960000|2022-02-03 23:12:40|27.98|25.78|27.93|25.73|28|25.8|27.93|25.73|0
1643929970000|2022-02-03 23:12:50|27.9|25.7|27.68|25.48|27.9|25.7|27.68|25.48|0
1643929980000|2022-02-03 23:13:00|27.64|25.44|27.64|25.44|27.68|25.48|27.64|25.44|0
1643929990000|2022-02-03 23:13:10|27.68|25.48|27.71|25.51|27.71|25.51|27.68|25.48|0
1643930000000|2022-02-03 23:13:20|27.59|25.39|27.64|25.44|27.64|25.44|27.59|25.39|0
1643930010000|2022-02-03 23:13:30|27.59|25.39|27.59|25.39|27.66|25.46|27.59|25.39|0
1643930030000|2022-02-03 23:13:50|27.61|25.41|27.61|25.41|27.64|25.44|27.61|25.41|0
1643930040000|2022-02-03 23:14:00|27.64|25.44|27.66|25.46|27.66|25.46|27.64|25.44|0
1643930050000|2022-02-03 23:14:10|27.64|25.44|27.61|25.41|27.64|25.44|27.61|25.41|0
1643930060000|2022-02-03 23:14:20|27.56|25.36|27.59|25.39|27.61|25.41|27.56|25.36|0
1643930070000|2022-02-03 23:14:30|27.61|25.41|27.68|25.48|27.68|25.48|27.61|25.41|0
1643930080000|2022-02-03 23:14:40|27.76|25.56|27.76|25.56|27.78|25.58|27.73|25.53|0
1643930090000|2022-02-03 23:14:50|27.78|25.58|27.76|25.56|27.78|25.58|27.76|25.56|0
1643930100000|2022-02-03 23:15:00|27.73|25.53|27.88|25.68|27.88|25.68|27.71|25.51|0
1643930110000|2022-02-03 23:15:10|27.85|25.65|28.03|25.83|28.05|25.85|27.85|25.65|0
1643930120000|2022-02-03 23:15:20|28.05|25.85|28.15|25.95|28.15|25.95|28.05|25.85|0
1643930130000|2022-02-03 23:15:30|28.12|25.92|27.93|25.73|28.12|25.92|27.93|25.73|0
1643930140000|2022-02-03 23:15:40|28.02|25.82|28.12|25.92|28.12|25.92|28.02|25.82|0
1643930150000|2022-02-03 23:15:50|28.15|25.95|28.17|25.97|28.17|25.97|28.1|25.9|0
1643930160000|2022-02-03 23:16:00|28.22|26.02|28.1|25.9|28.22|26.02|28.1|25.9|0
1643930170000|2022-02-03 23:16:10|28.12|25.92|28.1|25.9|28.15|25.95|28.1|25.9|0
1643930180000|2022-02-03 23:16:20|28.12|25.92|28.07|25.87|28.12|25.92|28.07|25.87|0
1643930190000|2022-02-03 23:16:30|28.12|25.92|28.17|25.97|28.17|25.97|28.12|25.92|0
1643930200000|2022-02-03 23:16:40|28.2|26|28.2|26|28.2|26|28.2|26|0
1643930210000|2022-02-03 23:16:50|28.17|25.97|28.24|26.04|28.24|26.04|28.17|25.97|0
1643930220000|2022-02-03 23:17:00|28.27|26.07|28.27|26.07|28.32|26.12|28.27|26.07|0
1643930230000|2022-02-03 23:17:10|28.24|26.04|28.24|26.04|28.27|26.07|28.24|26.04|0
1643930240000|2022-02-03 23:17:20|28.32|26.12|28.32|26.12|28.32|26.12|28.32|26.12|0
1643930250000|2022-02-03 23:17:30|28.37|26.17|28.52|26.32|28.52|26.32|28.37|26.17|0
1643930260000|2022-02-03 23:17:40|28.42|26.22|28.42|26.22|28.42|26.22|28.42|26.22|0
1643930280000|2022-02-03 23:18:00|28.29|26.09|28.32|26.12|28.32|26.12|28.27|26.07|0
1643930290000|2022-02-03 23:18:10|28.34|26.14|28.32|26.12|28.37|26.17|28.32|26.12|0
1643930300000|2022-02-03 23:18:20|28.42|26.22|28.47|26.27|28.47|26.27|28.42|26.22|0
1643930310000|2022-02-03 23:18:30|28.42|26.22|28.42|26.22|28.42|26.22|28.42|26.22|0
1643930320000|2022-02-03 23:18:40|28.47|26.27|28.42|26.22|28.47|26.27|28.42|26.22|0
1643930330000|2022-02-03 23:18:50|28.37|26.17|28.47|26.27|28.47|26.27|28.32|26.12|0
1643930340000|2022-02-03 23:19:00|28.42|26.22|28.49|26.29|28.49|26.29|28.42|26.22|0
1643930350000|2022-02-03 23:19:10|28.47|26.27|28.59|26.39|28.62|26.42|28.47|26.27|0
1643930360000|2022-02-03 23:19:20|28.62|26.42|28.52|26.32|28.64|26.44|28.52|26.32|0
1643930370000|2022-02-03 23:19:30|28.49|26.29|28.37|26.17|28.49|26.29|28.37|26.17|0
1643930380000|2022-02-03 23:19:40|28.42|26.22|28.42|26.22|28.42|26.22|28.39|26.19|0
1643930390000|2022-02-03 23:19:50|28.52|26.32|28.49|26.29|28.52|26.32|28.47|26.27|0
1643930400000|2022-02-03 23:20:00|28.57|26.37|28.54|26.34|28.57|26.37|28.54|26.34|0
1643930410000|2022-02-03 23:20:10|28.57|26.37|28.54|26.34|28.57|26.37|28.52|26.32|0
1643930420000|2022-02-03 23:20:20|28.52|26.32|28.47|26.27|28.52|26.32|28.47|26.27|0
1643930430000|2022-02-03 23:20:30|28.39|26.19|28.34|26.14|28.39|26.19|28.34|26.14|0
1643930440000|2022-02-03 23:20:40|28.22|26.02|28.22|26.02|28.22|26.02|28.22|26.02|0
1643930450000|2022-02-03 23:20:50|28.17|25.97|28.22|26.02|28.22|26.02|28.17|25.97|0
1643930460000|2022-02-03 23:21:00|28.17|25.97|28.22|26.02|28.22|26.02|28.17|25.97|0
1643930470000|2022-02-03 23:21:10|28.19|25.99|28.22|26.02|28.22|26.02|28.19|25.99|0
1643930480000|2022-02-03 23:21:20|28.19|25.99|28.19|25.99|28.19|25.99|28.19|25.99|0
1643930490000|2022-02-03 23:21:30|28.22|26.02|28.27|26.07|28.27|26.07|28.22|26.02|0
1643930500000|2022-02-03 23:21:40|28.24|26.04|28.27|26.07|28.27|26.07|28.22|26.02|0
1643930510000|2022-02-03 23:21:50|28.32|26.12|28.37|26.17|28.37|26.17|28.32|26.12|0
1643930520000|2022-02-03 23:22:00|28.39|26.19|28.37|26.17|28.39|26.19|28.37|26.17|0
1643930530000|2022-02-03 23:22:10|28.34|26.14|28.37|26.17|28.37|26.17|28.32|26.12|0
1643930540000|2022-02-03 23:22:20|28.39|26.19|28.37|26.17|28.39|26.19|28.34|26.14|0
1643930550000|2022-02-03 23:22:30|28.39|26.19|28.51|26.31|28.51|26.31|28.39|26.19|0
1643930560000|2022-02-03 23:22:40|28.66|26.46|28.66|26.46|28.71|26.51|28.66|26.46|0
1643930570000|2022-02-03 23:22:50|28.56|26.36|28.61|26.41|28.61|26.41|28.56|26.36|0
1643930580000|2022-02-03 23:23:00|28.59|26.39|28.66|26.46|28.66|26.46|28.59|26.39|0
1643930590000|2022-02-03 23:23:10|28.64|26.44|28.56|26.36|28.64|26.44|28.56|26.36|0
1643930600000|2022-02-03 23:23:20|28.61|26.41|28.54|26.34|28.61|26.41|28.54|26.34|0
1643930610000|2022-02-03 23:23:30|28.56|26.36|28.61|26.41|28.61|26.41|28.54|26.34|0
1643930620000|2022-02-03 23:23:40|28.41|26.21|28.37|26.17|28.41|26.21|28.37|26.17|0
1643930630000|2022-02-03 23:23:50|28.39|26.19|28.39|26.19|28.41|26.21|28.36|26.16|0
1643930640000|2022-02-03 23:24:00|28.41|26.21|28.32|26.12|28.41|26.21|28.32|26.12|0
1643930650000|2022-02-03 23:24:10|28.34|26.14|28.32|26.12|28.34|26.14|28.32|26.12|0
1643930660000|2022-02-03 23:24:20|28.29|26.09|28.27|26.07|28.32|26.12|28.27|26.07|0
1643930670000|2022-02-03 23:24:30|28.32|26.12|28.32|26.12|28.32|26.12|28.27|26.07|0
1643930680000|2022-02-03 23:24:40|28.34|26.14|28.36|26.16|28.36|26.16|28.34|26.14|0
1643930690000|2022-02-03 23:24:50|28.31|26.11|28.31|26.11|28.31|26.11|28.31|26.11|0
1643930700000|2022-02-03 23:25:00|28.41|26.21|28.41|26.21|28.41|26.21|28.41|26.21|0
1643930710000|2022-02-03 23:25:10|28.36|26.16|28.41|26.21|28.41|26.21|28.36|26.16|0
1643930720000|2022-02-03 23:25:20|28.36|26.16|28.36|26.16|28.39|26.19|28.36|26.16|0
1643930730000|2022-02-03 23:25:30|28.34|26.14|28.27|26.07|28.34|26.14|28.27|26.07|0
1643930750000|2022-02-03 23:25:50|28.22|26.02|28.26|26.06|28.26|26.06|28.22|26.02|0
1643930770000|2022-02-03 23:26:10|28.31|26.11|28.31|26.11|28.31|26.11|28.31|26.11|0
1643930780000|2022-02-03 23:26:20|28.26|26.06|28.26|26.06|28.29|26.09|28.26|26.06|0
1643930800000|2022-02-03 23:26:40|28.31|26.11|28.31|26.11|28.31|26.11|28.31|26.11|0
1643930810000|2022-02-03 23:26:50|28.29|26.09|28.26|26.06|28.29|26.09|28.26|26.06|0
1643930820000|2022-02-03 23:27:00|28.29|26.09|28.26|26.06|28.29|26.09|28.26|26.06|0
1643930880000|2022-02-03 23:28:00|28.31|26.11|28.26|26.06|28.31|26.11|28.26|26.06|0
1643930890000|2022-02-03 23:28:10|28.29|26.09|28.26|26.06|28.29|26.09|28.26|26.06|0
1643930910000|2022-02-03 23:28:30|28.21|26.01|28.16|25.96|28.21|26.01|28.16|25.96|0
1643930920000|2022-02-03 23:28:40|28.09|25.89|28.12|25.92|28.12|25.92|28.09|25.89|0
1643930930000|2022-02-03 23:28:50|28.07|25.87|28.02|25.82|28.12|25.92|28.02|25.82|0
1643930950000|2022-02-03 23:29:10|28.07|25.87|28.12|25.92|28.12|25.92|28.07|25.87|0
1643930960000|2022-02-03 23:29:20|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1643930970000|2022-02-03 23:29:30|28.02|25.82|27.97|25.77|28.02|25.82|27.97|25.77|0
1643930980000|2022-02-03 23:29:40|27.87|25.67|27.8|25.6|27.92|25.72|27.8|25.6|0
1643930990000|2022-02-03 23:29:50|27.77|25.57|27.87|25.67|27.87|25.67|27.77|25.57|0
1643931000000|2022-02-03 23:30:00|27.92|25.72|28.02|25.82|28.04|25.84|27.92|25.72|0
1643931010000|2022-02-03 23:30:10|28.04|25.84|28.07|25.87|28.07|25.87|28.02|25.82|0
1643931020000|2022-02-03 23:30:20|28.02|25.82|28.09|25.89|28.09|25.89|28.02|25.82|0
1643931030000|2022-02-03 23:30:30|28.14|25.94|28.11|25.91|28.21|26.01|28.11|25.91|0
1643931050000|2022-02-03 23:30:50|28.07|25.87|28.07|25.87|28.07|25.87|28.07|25.87|0
1643931060000|2022-02-03 23:31:00|28.16|25.96|28.21|26.01|28.21|26.01|28.16|25.96|0
1643931090000|2022-02-03 23:31:30|28.26|26.06|28.29|26.09|28.29|26.09|28.26|26.06|0
1643931100000|2022-02-03 23:31:40|28.26|26.06|28.21|26.01|28.26|26.06|28.21|26.01|0
1643931110000|2022-02-03 23:31:50|28.24|26.04|28.24|26.04|28.24|26.04|28.24|26.04|0
1643931120000|2022-02-03 23:32:00|28.26|26.06|28.26|26.06|28.26|26.06|28.26|26.06|0
1643931130000|2022-02-03 23:32:10|28.31|26.11|28.31|26.11|28.31|26.11|28.31|26.11|0
1643931140000|2022-02-03 23:32:20|28.24|26.04|28.26|26.06|28.26|26.06|28.24|26.04|0
1643931150000|2022-02-03 23:32:30|28.36|26.16|28.36|26.16|28.36|26.16|28.36|26.16|0
1643931160000|2022-02-03 23:32:40|28.41|26.21|28.38|26.18|28.41|26.21|28.38|26.18|0
1643931170000|2022-02-03 23:32:50|28.41|26.21|28.36|26.16|28.41|26.21|28.36|26.16|0
1643931180000|2022-02-03 23:33:00|28.41|26.21|28.38|26.18|28.41|26.21|28.38|26.18|0
1643931190000|2022-02-03 23:33:10|28.41|26.21|28.41|26.21|28.41|26.21|28.41|26.21|0
1643931200000|2022-02-03 23:33:20|28.36|26.16|28.36|26.16|28.36|26.16|28.36|26.16|0
1643931210000|2022-02-03 23:33:30|28.41|26.21|28.41|26.21|28.41|26.21|28.41|26.21|0
1643931220000|2022-02-03 23:33:40|28.38|26.18|28.36|26.16|28.38|26.18|28.36|26.16|0
1643931230000|2022-02-03 23:33:50|28.38|26.18|28.41|26.21|28.41|26.21|28.36|26.16|0
1643931250000|2022-02-03 23:34:10|28.36|26.16|28.33|26.13|28.36|26.16|28.33|26.13|0
1643931260000|2022-02-03 23:34:20|28.36|26.16|28.33|26.13|28.36|26.16|28.31|26.11|0
1643931270000|2022-02-03 23:34:30|28.31|26.11|28.33|26.13|28.33|26.13|28.31|26.11|0
1643931280000|2022-02-03 23:34:40|28.31|26.11|28.33|26.13|28.33|26.13|28.31|26.11|0
1643931290000|2022-02-03 23:34:50|28.31|26.11|28.36|26.16|28.36|26.16|28.31|26.11|0
1643931300000|2022-02-03 23:35:00|28.33|26.13|28.36|26.16|28.36|26.16|28.31|26.11|0
1643931310000|2022-02-03 23:35:10|28.38|26.18|28.38|26.18|28.38|26.18|28.38|26.18|0
1643931320000|2022-02-03 23:35:20|28.41|26.21|28.36|26.16|28.41|26.21|28.36|26.16|0
1643931340000|2022-02-03 23:35:40|28.38|26.18|28.38|26.18|28.38|26.18|28.36|26.16|0
1643931350000|2022-02-03 23:35:50|28.41|26.21|28.36|26.16|28.41|26.21|28.31|26.11|0
1643931360000|2022-02-03 23:36:00|28.38|26.18|28.33|26.13|28.38|26.18|28.33|26.13|0
1643931370000|2022-02-03 23:36:10|28.38|26.18|28.33|26.13|28.41|26.21|28.33|26.13|0
1643931380000|2022-02-03 23:36:20|28.31|26.11|28.36|26.16|28.36|26.16|28.31|26.11|0
1643931390000|2022-02-03 23:36:30|28.31|26.11|28.38|26.18|28.38|26.18|28.31|26.11|0
1643931400000|2022-02-03 23:36:40|28.36|26.16|28.33|26.13|28.41|26.21|28.33|26.13|0
1643931410000|2022-02-03 23:36:50|28.31|26.11|28.16|25.96|28.31|26.11|28.16|25.96|0
1643931430000|2022-02-03 23:37:10|28.06|25.86|28.06|25.86|28.06|25.86|28.06|25.86|0
1643931440000|2022-02-03 23:37:20|28.01|25.81|27.96|25.76|28.01|25.81|27.96|25.76|0
1643931450000|2022-02-03 23:37:30|27.91|25.71|27.91|25.71|27.96|25.76|27.91|25.71|0
1643931460000|2022-02-03 23:37:40|27.96|25.76|27.96|25.76|27.96|25.76|27.94|25.74|0
1643931470000|2022-02-03 23:37:50|27.94|25.74|27.94|25.74|27.94|25.74|27.94|25.74|0
1643931480000|2022-02-03 23:38:00|28.01|25.81|28.11|25.91|28.11|25.91|28.01|25.81|0
1643931490000|2022-02-03 23:38:10|28.16|25.96|28.01|25.81|28.16|25.96|28.01|25.81|0
1643931500000|2022-02-03 23:38:20|28.06|25.86|28.01|25.81|28.06|25.86|28.01|25.81|0
1643931510000|2022-02-03 23:38:30|28.08|25.88|28.16|25.96|28.16|25.96|28.08|25.88|0
1643931520000|2022-02-03 23:38:40|28.18|25.98|28.18|25.98|28.21|26.01|28.18|25.98|0
1643931530000|2022-02-03 23:38:50|28.16|25.96|28.13|25.93|28.16|25.96|28.13|25.93|0
1643931540000|2022-02-03 23:39:00|28.16|25.96|28.16|25.96|28.16|25.96|28.16|25.96|0
1643931550000|2022-02-03 23:39:10|28.18|25.98|28.18|25.98|28.18|25.98|28.16|25.96|0
1643931560000|2022-02-03 23:39:20|28.21|26.01|28.16|25.96|28.21|26.01|28.16|25.96|0
1643931580000|2022-02-03 23:39:40|28.31|26.11|28.41|26.21|28.41|26.21|28.31|26.11|0
1643931590000|2022-02-03 23:39:50|28.38|26.18|28.41|26.21|28.45|26.25|28.38|26.18|0
1643931600000|2022-02-03 23:40:00|28.43|26.23|28.48|26.28|28.5|26.3|28.43|26.23|0
1643931610000|2022-02-03 23:40:10|28.5|26.3|28.45|26.25|28.5|26.3|28.45|26.25|0
1643931620000|2022-02-03 23:40:20|28.48|26.28|28.45|26.25|28.48|26.28|28.45|26.25|0
1643931630000|2022-02-03 23:40:30|28.5|26.3|28.5|26.3|28.5|26.3|28.45|26.25|0
1643931640000|2022-02-03 23:40:40|28.55|26.35|28.58|26.38|28.58|26.38|28.55|26.35|0
1643931650000|2022-02-03 23:40:50|28.5|26.3|28.48|26.28|28.5|26.3|28.48|26.28|0
1643931660000|2022-02-03 23:41:00|28.45|26.25|28.45|26.25|28.45|26.25|28.45|26.25|0
1643931670000|2022-02-03 23:41:10|28.5|26.3|28.55|26.35|28.55|26.35|28.5|26.3|0
1643931680000|2022-02-03 23:41:20|28.53|26.33|28.53|26.33|28.53|26.33|28.5|26.3|0
1643931690000|2022-02-03 23:41:30|28.5|26.3|28.53|26.33|28.53|26.33|28.5|26.3|0
1643931700000|2022-02-03 23:41:40|28.5|26.3|28.31|26.11|28.5|26.3|28.31|26.11|0
1643931710000|2022-02-03 23:41:50|28.16|25.96|28.11|25.91|28.16|25.96|28.11|25.91|0
1643931720000|2022-02-03 23:42:00|28.13|25.93|28.06|25.86|28.13|25.93|28.06|25.86|0
1643931730000|2022-02-03 23:42:10|28.08|25.88|28.18|25.98|28.18|25.98|28.08|25.88|0
1643931740000|2022-02-03 23:42:20|28.06|25.86|27.96|25.76|28.06|25.86|27.96|25.76|0
1643931750000|2022-02-03 23:42:30|28.01|25.81|27.96|25.76|28.01|25.81|27.96|25.76|0
1643931760000|2022-02-03 23:42:40|27.94|25.74|27.98|25.78|27.98|25.78|27.89|25.69|0
1643931770000|2022-02-03 23:42:50|27.96|25.76|28.11|25.91|28.11|25.91|27.96|25.76|0
1643931780000|2022-02-03 23:43:00|28.08|25.88|28.11|25.91|28.13|25.93|28.08|25.88|0
1643931790000|2022-02-03 23:43:10|28.13|25.93|28.13|25.93|28.16|25.96|28.13|25.93|0
1643931800000|2022-02-03 23:43:20|28.16|25.96|28.11|25.91|28.16|25.96|28.08|25.88|0
1643931810000|2022-02-03 23:43:30|28.16|25.96|28.23|26.03|28.25|26.05|28.16|25.96|0
1643931820000|2022-02-03 23:43:40|28.25|26.05|28.33|26.13|28.33|26.13|28.25|26.05|0
1643931840000|2022-02-03 23:44:00|28.3|26.1|28.33|26.13|28.33|26.13|28.25|26.05|0
1643931850000|2022-02-03 23:44:10|28.3|26.1|28.25|26.05|28.35|26.15|28.25|26.05|0
1643931860000|2022-02-03 23:44:20|28.23|26.03|28.21|26.01|28.23|26.03|28.21|26.01|0
1643931870000|2022-02-03 23:44:30|28.23|26.03|28.28|26.08|28.28|26.08|28.23|26.03|0
1643931880000|2022-02-03 23:44:40|28.3|26.1|28.23|26.03|28.3|26.1|28.23|26.03|0
1643931890000|2022-02-03 23:44:50|28.2|26|28.23|26.03|28.23|26.03|28.2|26|0
1643931900000|2022-02-03 23:45:00|28.18|25.98|28.28|26.08|28.28|26.08|28.18|25.98|0
1643931910000|2022-02-03 23:45:10|28.3|26.1|28.3|26.1|28.33|26.13|28.28|26.08|0
1643931920000|2022-02-03 23:45:20|28.33|26.13|28.33|26.13|28.33|26.13|28.33|26.13|0
1643931930000|2022-02-03 23:45:30|28.35|26.15|28.35|26.15|28.35|26.15|28.35|26.15|0
1643931940000|2022-02-03 23:45:40|28.4|26.2|28.4|26.2|28.4|26.2|28.4|26.2|0
1643931950000|2022-02-03 23:45:50|28.35|26.15|28.35|26.15|28.35|26.15|28.35|26.15|0
1643931960000|2022-02-03 23:46:00|28.38|26.18|28.48|26.28|28.48|26.28|28.38|26.18|0
1643931970000|2022-02-03 23:46:10|28.52|26.32|28.55|26.35|28.55|26.35|28.5|26.3|0
1643931980000|2022-02-03 23:46:20|28.57|26.37|28.55|26.35|28.57|26.37|28.55|26.35|0
1643931990000|2022-02-03 23:46:30|28.57|26.37|28.55|26.35|28.57|26.37|28.55|26.35|0
1643932000000|2022-02-03 23:46:40|28.5|26.3|28.47|26.27|28.5|26.3|28.47|26.27|0
1643932010000|2022-02-03 23:46:50|28.45|26.25|28.5|26.3|28.5|26.3|28.45|26.25|0
1643932020000|2022-02-03 23:47:00|28.55|26.35|28.55|26.35|28.57|26.37|28.55|26.35|0
1643932030000|2022-02-03 23:47:10|28.52|26.32|28.55|26.35|28.55|26.35|28.47|26.27|0
1643932040000|2022-02-03 23:47:20|28.5|26.3|28.55|26.35|28.55|26.35|28.5|26.3|0
1643932070000|2022-02-03 23:47:50|28.5|26.3|28.5|26.3|28.5|26.3|28.47|26.27|0
1643932080000|2022-02-03 23:48:00|28.55|26.35|28.6|26.4|28.6|26.4|28.55|26.35|0
1643932090000|2022-02-03 23:48:10|28.55|26.35|28.55|26.35|28.55|26.35|28.52|26.32|0
1643932100000|2022-02-03 23:48:20|28.6|26.4|28.65|26.45|28.65|26.45|28.55|26.35|0
1643932110000|2022-02-03 23:48:30|28.7|26.5|28.8|26.6|28.8|26.6|28.7|26.5|0
1643932120000|2022-02-03 23:48:40|28.75|26.55|28.65|26.45|28.75|26.55|28.65|26.45|0
1643932130000|2022-02-03 23:48:50|28.67|26.47|28.7|26.5|28.72|26.52|28.67|26.47|0
1643932140000|2022-02-03 23:49:00|28.67|26.47|28.67|26.47|28.7|26.5|28.67|26.47|0
1643932150000|2022-02-03 23:49:10|28.7|26.5|28.6|26.4|28.7|26.5|28.6|26.4|0
1643932160000|2022-02-03 23:49:20|28.55|26.35|28.57|26.37|28.6|26.4|28.55|26.35|0
1643932170000|2022-02-03 23:49:30|28.55|26.35|28.45|26.25|28.57|26.37|28.45|26.25|0
1643932180000|2022-02-03 23:49:40|28.37|26.17|28.4|26.2|28.4|26.2|28.37|26.17|0
1643932190000|2022-02-03 23:49:50|28.35|26.15|28.4|26.2|28.4|26.2|28.35|26.15|0
1643932200000|2022-02-03 23:50:00|28.35|26.15|28.35|26.15|28.4|26.2|28.35|26.15|0
1643932210000|2022-02-03 23:50:10|28.3|26.1|28.3|26.1|28.3|26.1|28.3|26.1|0
1643932220000|2022-02-03 23:50:20|28.25|26.05|28.25|26.05|28.25|26.05|28.25|26.05|0
1643932230000|2022-02-03 23:50:30|28.27|26.07|28.27|26.07|28.27|26.07|28.27|26.07|0
1643932240000|2022-02-03 23:50:40|28.3|26.1|28.2|26|28.3|26.1|28.2|26|0
1643932250000|2022-02-03 23:50:50|28.15|25.95|28.22|26.02|28.22|26.02|28.15|25.95|0
1643932260000|2022-02-03 23:51:00|28.25|26.05|28.2|26|28.25|26.05|28.2|26|0
1643932270000|2022-02-03 23:51:10|28.15|25.95|28.15|25.95|28.15|25.95|28.15|25.95|0
1643932280000|2022-02-03 23:51:20|28.1|25.9|28.15|25.95|28.15|25.95|28.1|25.9|0
1643932290000|2022-02-03 23:51:30|28.2|26|28.2|26|28.2|26|28.2|26|0
1643932300000|2022-02-03 23:51:40|28.22|26.02|28.2|26|28.22|26.02|28.2|26|0
1643932310000|2022-02-03 23:51:50|28.15|25.95|28.08|25.88|28.15|25.95|28.08|25.88|0
1643932320000|2022-02-03 23:52:00|28.1|25.9|28|25.8|28.1|25.9|28|25.8|0
1643932330000|2022-02-03 23:52:10|28.03|25.83|28.08|25.88|28.08|25.88|28.03|25.83|0
1643932340000|2022-02-03 23:52:20|28.1|25.9|28.1|25.9|28.1|25.9|28.1|25.9|0
1643932350000|2022-02-03 23:52:30|28.05|25.85|27.95|25.75|28.05|25.85|27.95|25.75|0
1643932360000|2022-02-03 23:52:40|28|25.8|28.03|25.83|28.03|25.83|28|25.8|0
1643932370000|2022-02-03 23:52:50|28|25.8|27.95|25.75|28|25.8|27.95|25.75|0
1643932380000|2022-02-03 23:53:00|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1643932390000|2022-02-03 23:53:10|27.91|25.71|27.76|25.56|27.91|25.71|27.76|25.56|0
1643932400000|2022-02-03 23:53:20|27.78|25.58|27.86|25.66|27.86|25.66|27.76|25.56|0
1643932410000|2022-02-03 23:53:30|27.83|25.63|27.86|25.66|27.86|25.66|27.83|25.63|0
1643932420000|2022-02-03 23:53:40|27.88|25.68|27.88|25.68|27.88|25.68|27.86|25.66|0
1643932430000|2022-02-03 23:53:50|27.86|25.66|27.91|25.71|27.93|25.73|27.86|25.66|0
1643932440000|2022-02-03 23:54:00|27.86|25.66|27.95|25.75|27.95|25.75|27.86|25.66|0
1643932460000|2022-02-03 23:54:20|27.9|25.7|27.9|25.7|27.9|25.7|27.88|25.68|0
1643932470000|2022-02-03 23:54:30|27.95|25.75|27.9|25.7|27.95|25.75|27.9|25.7|0
1643932480000|2022-02-03 23:54:40|27.95|25.75|27.9|25.7|27.95|25.75|27.9|25.7|0
1643932490000|2022-02-03 23:54:50|27.88|25.68|27.88|25.68|27.88|25.68|27.88|25.68|0
1643932500000|2022-02-03 23:55:00|27.95|25.75|27.9|25.7|27.95|25.75|27.88|25.68|0
1643932510000|2022-02-03 23:55:10|27.93|25.73|27.9|25.7|27.93|25.73|27.9|25.7|0
1643932520000|2022-02-03 23:55:20|27.86|25.66|27.86|25.66|27.86|25.66|27.81|25.61|0
1643932530000|2022-02-03 23:55:30|27.88|25.68|27.9|25.7|27.9|25.7|27.88|25.68|0
1643932540000|2022-02-03 23:55:40|27.86|25.66|27.86|25.66|27.86|25.66|27.81|25.61|0
1643932550000|2022-02-03 23:55:50|27.9|25.7|27.88|25.68|27.93|25.73|27.88|25.68|0
1643932560000|2022-02-03 23:56:00|27.86|25.66|27.86|25.66|27.9|25.7|27.86|25.66|0
1643932570000|2022-02-03 23:56:10|27.83|25.63|27.85|25.65|27.86|25.66|27.83|25.63|0
1643932580000|2022-02-03 23:56:20|27.78|25.58|27.81|25.61|27.81|25.61|27.78|25.58|0
1643932590000|2022-02-03 23:56:30|27.78|25.58|27.78|25.58|27.78|25.58|27.78|25.58|0
1643932600000|2022-02-03 23:56:40|27.81|25.61|27.81|25.61|27.85|25.65|27.81|25.61|0
1643932610000|2022-02-03 23:56:50|27.83|25.63|27.81|25.61|27.83|25.63|27.76|25.56|0
1643932620000|2022-02-03 23:57:00|27.76|25.56|27.76|25.56|27.76|25.56|27.76|25.56|0
1643932630000|2022-02-03 23:57:10|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1643932640000|2022-02-03 23:57:20|27.63|25.43|27.66|25.46|27.71|25.51|27.63|25.43|0
1643932650000|2022-02-03 23:57:30|27.68|25.48|27.66|25.46|27.68|25.48|27.66|25.46|0
1643932660000|2022-02-03 23:57:40|27.63|25.43|27.68|25.48|27.68|25.48|27.63|25.43|0
1643932670000|2022-02-03 23:57:50|27.66|25.46|27.66|25.46|27.66|25.46|27.63|25.43|0
1643932680000|2022-02-03 23:58:00|27.68|25.48|27.61|25.41|27.68|25.48|27.61|25.41|0
1643932690000|2022-02-03 23:58:10|27.63|25.43|27.66|25.46|27.66|25.46|27.61|25.41|0
1643932700000|2022-02-03 23:58:20|27.63|25.43|27.56|25.36|27.63|25.43|27.56|25.36|0
1643932710000|2022-02-03 23:58:30|27.59|25.39|27.56|25.36|27.61|25.41|27.56|25.36|0
1643932720000|2022-02-03 23:58:40|27.59|25.39|27.61|25.41|27.61|25.41|27.59|25.39|0
1643932730000|2022-02-03 23:58:50|27.71|25.51|27.66|25.46|27.71|25.51|27.66|25.46|0
1643932740000|2022-02-03 23:59:00|27.73|25.53|27.71|25.51|27.73|25.53|27.71|25.51|0
1643932750000|2022-02-03 23:59:10|27.66|25.46|27.66|25.46|27.66|25.46|27.66|25.46|0
1643932760000|2022-02-03 23:59:20|27.61|25.41|27.56|25.36|27.61|25.41|27.56|25.36|0
1643932770000|2022-02-03 23:59:30|27.61|25.41|27.68|25.48|27.68|25.48|27.61|25.41|0
1643932780000|2022-02-03 23:59:40|27.71|25.51|27.68|25.48|27.71|25.51|27.68|25.48|0
1643932790000|2022-02-03 23:59:50|27.71|25.51|27.76|25.56|27.76|25.56|27.71|25.51|0
1643932800000|2022-02-04 00:00:00|27.93|25.73|27.85|25.65|27.93|25.73|27.85|25.65|0
1643932810000|2022-02-04 00:00:10|27.9|25.7|27.9|25.7|27.95|25.75|27.88|25.68|0
1643932820000|2022-02-04 00:00:20|27.88|25.68|27.76|25.56|27.88|25.68|27.76|25.56|0
1643932830000|2022-02-04 00:00:30|27.68|25.48|27.61|25.41|27.68|25.48|27.61|25.41|0
1643932840000|2022-02-04 00:00:40|27.56|25.36|27.44|25.24|27.56|25.36|27.42|25.22|0
1643932850000|2022-02-04 00:00:50|27.51|25.31|27.71|25.51|27.73|25.53|27.51|25.31|0
1643932860000|2022-02-04 00:01:00|27.75|25.55|27.9|25.7|27.9|25.7|27.75|25.55|0
1643932870000|2022-02-04 00:01:10|27.95|25.75|27.85|25.65|27.95|25.75|27.85|25.65|0
1643932880000|2022-02-04 00:01:20|27.88|25.68|27.9|25.7|27.9|25.7|27.88|25.68|0
1643932890000|2022-02-04 00:01:30|27.88|25.68|28|25.8|28|25.8|27.88|25.68|0
1643932900000|2022-02-04 00:01:40|27.97|25.77|27.9|25.7|27.97|25.77|27.9|25.7|0
1643932910000|2022-02-04 00:01:50|27.95|25.75|27.88|25.68|27.95|25.75|27.88|25.68|0
1643932920000|2022-02-04 00:02:00|27.71|25.51|27.66|25.46|27.71|25.51|27.66|25.46|0
1643932930000|2022-02-04 00:02:10|27.56|25.36|27.66|25.46|27.66|25.46|27.56|25.36|0
1643932940000|2022-02-04 00:02:20|27.68|25.48|27.61|25.41|27.68|25.48|27.61|25.41|0
1643932950000|2022-02-04 00:02:30|27.63|25.43|27.71|25.51|27.71|25.51|27.63|25.43|0
1643932960000|2022-02-04 00:02:40|27.66|25.46|27.73|25.53|27.73|25.53|27.66|25.46|0
1643932970000|2022-02-04 00:02:50|27.68|25.48|27.75|25.55|27.75|25.55|27.68|25.48|0
1643932980000|2022-02-04 00:03:00|27.85|25.65|27.85|25.65|27.9|25.7|27.83|25.63|0
1643932990000|2022-02-04 00:03:10|27.92|25.72|27.9|25.7|27.92|25.72|27.9|25.7|0
1643933000000|2022-02-04 00:03:20|27.87|25.67|27.85|25.65|27.87|25.67|27.8|25.6|0
1643933010000|2022-02-04 00:03:30|27.92|25.72|27.95|25.75|27.97|25.77|27.92|25.72|0
1643933020000|2022-02-04 00:03:40|28|25.8|28.02|25.82|28.1|25.9|28|25.8|0
1643933030000|2022-02-04 00:03:50|28.05|25.85|28.14|25.94|28.14|25.94|28.05|25.85|0
1643933040000|2022-02-04 00:04:00|28.1|25.9|28.19|25.99|28.19|25.99|28.1|25.9|0
1643933050000|2022-02-04 00:04:10|28.17|25.97|28.12|25.92|28.19|25.99|28.12|25.92|0
1643933060000|2022-02-04 00:04:20|28.05|25.85|28.1|25.9|28.1|25.9|28.05|25.85|0
1643933070000|2022-02-04 00:04:30|28.14|25.94|28.24|26.04|28.24|26.04|28.14|25.94|0
1643933080000|2022-02-04 00:04:40|28.14|25.94|28.32|26.12|28.32|26.12|28.14|25.94|0
1643933090000|2022-02-04 00:04:50|28.29|26.09|28.29|26.09|28.34|26.14|28.29|26.09|0
1643933100000|2022-02-04 00:05:00|28.34|26.14|28.39|26.19|28.46|26.26|28.34|26.14|0
1643933110000|2022-02-04 00:05:10|28.34|26.14|28.32|26.12|28.34|26.14|28.32|26.12|0
1643933120000|2022-02-04 00:05:20|28.29|26.09|28.22|26.02|28.29|26.09|28.19|25.99|0
1643933130000|2022-02-04 00:05:30|28.19|25.99|28.17|25.97|28.19|25.99|28.17|25.97|0
1643933140000|2022-02-04 00:05:40|28.14|25.94|28.22|26.02|28.24|26.04|28.14|25.94|0
1643933150000|2022-02-04 00:05:50|28.17|25.97|28.05|25.85|28.17|25.97|28.05|25.85|0
1643933160000|2022-02-04 00:06:00|28.09|25.89|28.22|26.02|28.22|26.02|28.09|25.89|0
1643933170000|2022-02-04 00:06:10|28.19|25.99|28.22|26.02|28.29|26.09|28.19|25.99|0
1643933180000|2022-02-04 00:06:20|28.24|26.04|28.17|25.97|28.24|26.04|28.17|25.97|0
1643933190000|2022-02-04 00:06:30|28.14|25.94|28|25.8|28.14|25.94|28|25.8|0
1643933200000|2022-02-04 00:06:40|27.92|25.72|27.92|25.72|28|25.8|27.92|25.72|0
1643933210000|2022-02-04 00:06:50|28|25.8|28.09|25.89|28.09|25.89|28|25.8|0
1643933220000|2022-02-04 00:07:00|28.19|25.99|28.12|25.92|28.19|25.99|28.12|25.92|0
1643933230000|2022-02-04 00:07:10|28.04|25.84|28.14|25.94|28.14|25.94|28.04|25.84|0
1643933250000|2022-02-04 00:07:30|28.17|25.97|28.14|25.94|28.17|25.97|28.09|25.89|0
1643933260000|2022-02-04 00:07:40|28.12|25.92|28.14|25.94|28.14|25.94|28.09|25.89|0
1643933270000|2022-02-04 00:07:50|28.17|25.97|28.29|26.09|28.29|26.09|28.17|25.97|0
1643933280000|2022-02-04 00:08:00|28.31|26.11|28.34|26.14|28.34|26.14|28.31|26.11|0
1643933290000|2022-02-04 00:08:10|28.36|26.16|28.41|26.21|28.41|26.21|28.36|26.16|0
1643933300000|2022-02-04 00:08:20|28.36|26.16|28.39|26.19|28.39|26.19|28.34|26.14|0
1643933310000|2022-02-04 00:08:30|28.31|26.11|28.36|26.16|28.36|26.16|28.31|26.11|0
1643933320000|2022-02-04 00:08:40|28.44|26.24|28.44|26.24|28.49|26.29|28.44|26.24|0
1643933330000|2022-02-04 00:08:50|28.46|26.26|28.44|26.24|28.46|26.26|28.44|26.24|0
1643933340000|2022-02-04 00:09:00|28.54|26.34|28.54|26.34|28.54|26.34|28.49|26.29|0
1643933350000|2022-02-04 00:09:10|28.56|26.36|28.49|26.29|28.56|26.36|28.49|26.29|0
1643933370000|2022-02-04 00:09:30|28.44|26.24|28.51|26.31|28.51|26.31|28.44|26.24|0
1643933380000|2022-02-04 00:09:40|28.54|26.34|28.49|26.29|28.54|26.34|28.49|26.29|0
1643933390000|2022-02-04 00:09:50|28.59|26.39|28.54|26.34|28.59|26.39|28.54|26.34|0
1643933400000|2022-02-04 00:10:00|28.59|26.39|28.54|26.34|28.59|26.39|28.54|26.34|0
1643933410000|2022-02-04 00:10:10|28.49|26.29|28.39|26.19|28.49|26.29|28.39|26.19|0
1643933420000|2022-02-04 00:10:20|28.36|26.16|28.41|26.21|28.41|26.21|28.36|26.16|0
1643933430000|2022-02-04 00:10:30|28.39|26.19|28.41|26.21|28.44|26.24|28.39|26.19|0
1643933440000|2022-02-04 00:10:40|28.44|26.24|28.34|26.14|28.44|26.24|28.34|26.14|0
1643933450000|2022-02-04 00:10:50|28.36|26.16|28.36|26.16|28.36|26.16|28.34|26.14|0
1643933460000|2022-02-04 00:11:00|28.39|26.19|28.49|26.29|28.49|26.29|28.39|26.19|0
1643933470000|2022-02-04 00:11:10|28.54|26.34|28.54|26.34|28.59|26.39|28.54|26.34|0
1643933490000|2022-02-04 00:11:30|28.51|26.31|28.56|26.36|28.56|26.36|28.51|26.31|0
1643933500000|2022-02-04 00:11:40|28.64|26.44|28.61|26.41|28.64|26.44|28.61|26.41|0
1643933510000|2022-02-04 00:11:50|28.59|26.39|28.59|26.39|28.59|26.39|28.59|26.39|0
1643933520000|2022-02-04 00:12:00|28.64|26.44|28.64|26.44|28.64|26.44|28.64|26.44|0
1643933530000|2022-02-04 00:12:10|28.59|26.39|28.64|26.44|28.64|26.44|28.59|26.39|0
1643933540000|2022-02-04 00:12:20|28.66|26.46|28.66|26.46|28.66|26.46|28.66|26.46|0
1643933550000|2022-02-04 00:12:30|28.64|26.44|28.63|26.43|28.64|26.44|28.59|26.39|0
1643933560000|2022-02-04 00:12:40|28.68|26.48|28.68|26.48|28.68|26.48|28.68|26.48|0
1643933570000|2022-02-04 00:12:50|28.63|26.43|28.61|26.41|28.66|26.46|28.61|26.41|0
1643933580000|2022-02-04 00:13:00|28.58|26.38|28.58|26.38|28.58|26.38|28.56|26.36|0
1643933590000|2022-02-04 00:13:10|28.54|26.34|28.53|26.33|28.54|26.34|28.53|26.33|0
1643933600000|2022-02-04 00:13:20|28.56|26.36|28.53|26.33|28.58|26.38|28.53|26.33|0
1643933610000|2022-02-04 00:13:30|28.56|26.36|28.53|26.33|28.56|26.36|28.53|26.33|0
1643933620000|2022-02-04 00:13:40|28.58|26.38|28.58|26.38|28.58|26.38|28.58|26.38|0
1643933640000|2022-02-04 00:14:00|28.53|26.33|28.56|26.36|28.56|26.36|28.53|26.33|0
1643933650000|2022-02-04 00:14:10|28.53|26.33|28.58|26.38|28.58|26.38|28.53|26.33|0
1643933660000|2022-02-04 00:14:20|28.53|26.33|28.39|26.19|28.53|26.33|28.39|26.19|0
1643933670000|2022-02-04 00:14:30|28.41|26.21|28.36|26.16|28.43|26.23|28.36|26.16|0
1643933680000|2022-02-04 00:14:40|28.34|26.14|28.29|26.09|28.34|26.14|28.29|26.09|0
1643933690000|2022-02-04 00:14:50|28.34|26.14|28.34|26.14|28.34|26.14|28.34|26.14|0
1643933700000|2022-02-04 00:15:00|28.41|26.21|28.48|26.28|28.53|26.33|28.41|26.21|0
1643933710000|2022-02-04 00:15:10|28.46|26.26|28.38|26.18|28.46|26.26|28.38|26.18|0
1643933720000|2022-02-04 00:15:20|28.41|26.21|28.43|26.23|28.43|26.23|28.41|26.21|0
1643933730000|2022-02-04 00:15:30|28.38|26.18|28.38|26.18|28.38|26.18|28.38|26.18|0
1643933740000|2022-02-04 00:15:40|28.34|26.14|28.19|25.99|28.34|26.14|28.19|25.99|0
1643933750000|2022-02-04 00:15:50|28.14|25.94|28.14|25.94|28.14|25.94|28.14|25.94|0
1643933760000|2022-02-04 00:16:00|28.16|25.96|28.24|26.04|28.24|26.04|28.16|25.96|0
1643933770000|2022-02-04 00:16:10|28.33|26.13|28.24|26.04|28.33|26.13|28.24|26.04|0
1643933780000|2022-02-04 00:16:20|28.26|26.06|28.29|26.09|28.33|26.13|28.26|26.06|0
1643933790000|2022-02-04 00:16:30|28.31|26.11|28.19|25.99|28.31|26.11|28.19|25.99|0
1643933800000|2022-02-04 00:16:40|28.16|25.96|28.11|25.91|28.16|25.96|28.09|25.89|0
1643933810000|2022-02-04 00:16:50|28.14|25.94|28.11|25.91|28.16|25.96|28.11|25.91|0
1643933820000|2022-02-04 00:17:00|28.09|25.89|28.11|25.91|28.11|25.91|28.06|25.86|0
1643933830000|2022-02-04 00:17:10|28.24|26.04|28.21|26.01|28.24|26.04|28.19|25.99|0
1643933840000|2022-02-04 00:17:20|28.24|26.04|28.16|25.96|28.24|26.04|28.16|25.96|0
1643933850000|2022-02-04 00:17:30|28.19|25.99|28.19|25.99|28.19|25.99|28.14|25.94|0
1643933860000|2022-02-04 00:17:40|28.14|25.94|28.16|25.96|28.16|25.96|28.14|25.94|0
1643933870000|2022-02-04 00:17:50|28.14|25.94|28.19|25.99|28.24|26.04|28.14|25.94|0
1643933880000|2022-02-04 00:18:00|28.21|26.01|28.19|25.99|28.21|26.01|28.19|25.99|0
1643933890000|2022-02-04 00:18:10|28.16|25.96|28.16|25.96|28.16|25.96|28.14|25.94|0
1643933900000|2022-02-04 00:18:20|28.19|25.99|28.09|25.89|28.19|25.99|28.09|25.89|0
1643933910000|2022-02-04 00:18:30|28.04|25.84|28.09|25.89|28.09|25.89|28.04|25.84|0
1643933920000|2022-02-04 00:18:40|28.11|25.91|28.09|25.89|28.11|25.91|28.09|25.89|0
1643933930000|2022-02-04 00:18:50|28.04|25.84|28.04|25.84|28.04|25.84|27.99|25.79|0
1643933940000|2022-02-04 00:19:00|28.01|25.81|28.19|25.99|28.19|25.99|28.01|25.81|0
1643933950000|2022-02-04 00:19:10|28.14|25.94|28.14|25.94|28.14|25.94|28.14|25.94|0
1643933960000|2022-02-04 00:19:20|28.18|25.98|28.16|25.96|28.18|25.98|28.14|25.94|0
1643933970000|2022-02-04 00:19:30|28.18|25.98|28.18|25.98|28.21|26.01|28.18|25.98|0
1643933980000|2022-02-04 00:19:40|28.21|26.01|28.21|26.01|28.21|26.01|28.18|25.98|0
1643933990000|2022-02-04 00:19:50|28.18|25.98|28.16|25.96|28.18|25.98|28.14|25.94|0
1643934000000|2022-02-04 00:20:00|28.14|25.94|28.18|25.98|28.18|25.98|28.09|25.89|0
1643934010000|2022-02-04 00:20:10|28.28|26.08|28.28|26.08|28.28|26.08|28.28|26.08|0
1643934020000|2022-02-04 00:20:20|28.33|26.13|28.28|26.08|28.38|26.18|28.28|26.08|0
1643934030000|2022-02-04 00:20:30|28.23|26.03|28.23|26.03|28.26|26.06|28.18|25.98|0
1643934040000|2022-02-04 00:20:40|28.26|26.06|28.04|25.84|28.26|26.06|28.04|25.84|0
1643934050000|2022-02-04 00:20:50|28.09|25.89|28.16|25.96|28.16|25.96|28.09|25.89|0
1643934060000|2022-02-04 00:21:00|28.18|25.98|28.21|26.01|28.21|26.01|28.18|25.98|0
1643934070000|2022-02-04 00:21:10|28.23|26.03|28.26|26.06|28.28|26.08|28.23|26.03|0
1643934080000|2022-02-04 00:21:20|28.21|26.01|28.23|26.03|28.23|26.03|28.21|26.01|0
1643934090000|2022-02-04 00:21:30|28.28|26.08|28.23|26.03|28.28|26.08|28.23|26.03|0
1643934100000|2022-02-04 00:21:40|28.16|25.96|28.13|25.93|28.16|25.96|28.13|25.93|0
1643934110000|2022-02-04 00:21:50|28.11|25.91|28.18|25.98|28.18|25.98|28.11|25.91|0
1643934120000|2022-02-04 00:22:00|28.16|25.96|28.13|25.93|28.18|25.98|28.13|25.93|0
1643934130000|2022-02-04 00:22:10|28.18|25.98|28.28|26.08|28.28|26.08|28.18|25.98|0
1643934140000|2022-02-04 00:22:20|28.26|26.06|28.26|26.06|28.26|26.06|28.26|26.06|0
1643934150000|2022-02-04 00:22:30|28.28|26.08|28.28|26.08|28.28|26.08|28.28|26.08|0
1643934160000|2022-02-04 00:22:40|28.33|26.13|28.26|26.06|28.38|26.18|28.26|26.06|0
1643934170000|2022-02-04 00:22:50|28.23|26.03|28.28|26.08|28.28|26.08|28.23|26.03|0
1643934180000|2022-02-04 00:23:00|28.31|26.11|28.33|26.13|28.33|26.13|28.31|26.11|0
1643934190000|2022-02-04 00:23:10|28.28|26.08|28.28|26.08|28.28|26.08|28.28|26.08|0
1643934200000|2022-02-04 00:23:20|28.33|26.13|28.33|26.13|28.33|26.13|28.31|26.11|0
1643934210000|2022-02-04 00:23:30|28.3|26.1|28.28|26.08|28.3|26.1|28.28|26.08|0
1643934220000|2022-02-04 00:23:40|28.26|26.06|28.28|26.08|28.28|26.08|28.26|26.06|0
1643934230000|2022-02-04 00:23:50|28.23|26.03|28.26|26.06|28.28|26.08|28.23|26.03|0
1643934240000|2022-02-04 00:24:00|28.28|26.08|28.28|26.08|28.28|26.08|28.28|26.08|0
1643934250000|2022-02-04 00:24:10|28.26|26.06|28.28|26.08|28.28|26.08|28.23|26.03|0
1643934260000|2022-02-04 00:24:20|28.33|26.13|28.38|26.18|28.38|26.18|28.33|26.13|0
1643934270000|2022-02-04 00:24:30|28.35|26.15|28.35|26.15|28.35|26.15|28.35|26.15|0
1643934280000|2022-02-04 00:24:40|28.33|26.13|28.21|26.01|28.33|26.13|28.21|26.01|0
1643934290000|2022-02-04 00:24:50|28.13|25.93|28.13|25.93|28.18|25.98|28.13|25.93|0
1643934300000|2022-02-04 00:25:00|28.18|25.98|28.08|25.88|28.18|25.98|28.08|25.88|0
1643934310000|2022-02-04 00:25:10|28.13|25.93|28.16|25.96|28.16|25.96|28.13|25.93|0
1643934320000|2022-02-04 00:25:20|28.18|25.98|28.21|26.01|28.23|26.03|28.18|25.98|0
1643934330000|2022-02-04 00:25:30|28.18|25.98|28.23|26.03|28.28|26.08|28.18|25.98|0
1643934340000|2022-02-04 00:25:40|28.25|26.05|28.28|26.08|28.28|26.08|28.25|26.05|0
1643934350000|2022-02-04 00:25:50|28.25|26.05|28.25|26.05|28.25|26.05|28.25|26.05|0
1643934360000|2022-02-04 00:26:00|28.33|26.13|28.33|26.13|28.33|26.13|28.33|26.13|0
1643934370000|2022-02-04 00:26:10|28.38|26.18|28.38|26.18|28.38|26.18|28.38|26.18|0
1643934380000|2022-02-04 00:26:20|28.33|26.13|28.38|26.18|28.38|26.18|28.33|26.13|0
1643934390000|2022-02-04 00:26:30|28.35|26.15|28.38|26.18|28.38|26.18|28.35|26.15|0
1643934400000|2022-02-04 00:26:40|28.33|26.13|28.33|26.13|28.35|26.15|28.33|26.13|0
1643934410000|2022-02-04 00:26:50|28.28|26.08|28.18|25.98|28.28|26.08|28.18|25.98|0
1643934420000|2022-02-04 00:27:00|28.13|25.93|28.13|25.93|28.2|26|28.13|25.93|0
1643934430000|2022-02-04 00:27:10|28.15|25.95|28.15|25.95|28.23|26.03|28.15|25.95|0
1643934440000|2022-02-04 00:27:20|28.13|25.93|28.2|26|28.2|26|28.13|25.93|0
1643934450000|2022-02-04 00:27:30|28.23|26.03|28.18|25.98|28.23|26.03|28.18|25.98|0
1643934460000|2022-02-04 00:27:40|27.93|25.73|27.93|25.73|27.93|25.73|27.93|25.73|0
1643934470000|2022-02-04 00:27:50|28.03|25.83|28.01|25.81|28.03|25.83|27.98|25.78|0
1643934480000|2022-02-04 00:28:00|27.98|25.78|27.93|25.73|28.01|25.81|27.93|25.73|0
1643934490000|2022-02-04 00:28:10|27.91|25.71|27.93|25.73|27.93|25.73|27.89|25.69|0
1643934500000|2022-02-04 00:28:20|27.91|25.71|27.98|25.78|27.98|25.78|27.91|25.71|0
1643934510000|2022-02-04 00:28:30|28.03|25.83|28.03|25.83|28.03|25.83|28.03|25.83|0
1643934520000|2022-02-04 00:28:40|27.98|25.78|27.98|25.78|27.98|25.78|27.98|25.78|0
1643934530000|2022-02-04 00:28:50|28.03|25.83|27.93|25.73|28.03|25.83|27.93|25.73|0
1643934540000|2022-02-04 00:29:00|27.98|25.78|27.93|25.73|27.98|25.78|27.93|25.73|0
1643934550000|2022-02-04 00:29:10|27.89|25.69|27.93|25.73|27.93|25.73|27.88|25.68|0
1643934560000|2022-02-04 00:29:20|27.91|25.71|27.91|25.71|27.91|25.71|27.91|25.71|0
1643934570000|2022-02-04 00:29:30|27.88|25.68|27.88|25.68|27.88|25.68|27.88|25.68|0
1643934580000|2022-02-04 00:29:40|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1643934590000|2022-02-04 00:29:50|27.74|25.54|27.88|25.68|27.88|25.68|27.74|25.54|0
1643934610000|2022-02-04 00:30:10|27.98|25.78|27.69|25.49|27.98|25.78|27.69|25.49|0
1643934620000|2022-02-04 00:30:20|27.74|25.54|27.74|25.54|27.79|25.59|27.74|25.54|0
1643934630000|2022-02-04 00:30:30|27.79|25.59|27.79|25.59|27.79|25.59|27.79|25.59|0
1643934640000|2022-02-04 00:30:40|27.74|25.54|27.74|25.54|27.74|25.54|27.74|25.54|0
1643934650000|2022-02-04 00:30:50|27.64|25.44|27.69|25.49|27.69|25.49|27.64|25.44|0
1643934670000|2022-02-04 00:31:10|27.88|25.68|27.76|25.56|27.88|25.68|27.76|25.56|0
1643934680000|2022-02-04 00:31:20|27.74|25.54|27.79|25.59|27.81|25.61|27.74|25.54|0
1643934690000|2022-02-04 00:31:30|27.74|25.54|27.71|25.51|27.74|25.54|27.71|25.51|0
1643934700000|2022-02-04 00:31:40|27.74|25.54|27.79|25.59|27.79|25.59|27.74|25.54|0
1643934710000|2022-02-04 00:31:50|27.74|25.54|27.61|25.41|27.74|25.54|27.61|25.41|0
1643934720000|2022-02-04 00:32:00|27.64|25.44|27.59|25.39|27.69|25.49|27.59|25.39|0
1643934730000|2022-02-04 00:32:10|27.57|25.37|27.59|25.39|27.59|25.39|27.57|25.37|0
1643934740000|2022-02-04 00:32:20|27.57|25.37|27.59|25.39|27.59|25.39|27.57|25.37|0
1643934750000|2022-02-04 00:32:30|27.64|25.44|27.69|25.49|27.69|25.49|27.64|25.44|0
1643934760000|2022-02-04 00:32:40|27.66|25.46|27.64|25.44|27.66|25.46|27.64|25.44|0
1643934770000|2022-02-04 00:32:50|27.59|25.39|27.59|25.39|27.61|25.41|27.59|25.39|0
1643934780000|2022-02-04 00:33:00|27.35|25.15|27.35|25.15|27.35|25.15|27.3|25.1|0
1643934790000|2022-02-04 00:33:10|27.21|25.01|27.16|24.96|27.21|25.01|27.16|24.96|0
1643934800000|2022-02-04 00:33:20|27.25|25.05|27.3|25.1|27.3|25.1|27.25|25.05|0
1643934810000|2022-02-04 00:33:30|27.35|25.15|27.4|25.2|27.4|25.2|27.35|25.15|0
1643934820000|2022-02-04 00:33:40|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1643934830000|2022-02-04 00:33:50|27.4|25.2|27.4|25.2|27.4|25.2|27.37|25.17|0
1643934840000|2022-02-04 00:34:00|27.32|25.12|27.4|25.2|27.4|25.2|27.32|25.12|0
1643934850000|2022-02-04 00:34:10|27.42|25.22|27.4|25.2|27.42|25.22|27.4|25.2|0
1643934860000|2022-02-04 00:34:20|27.45|25.25|27.35|25.15|27.45|25.25|27.35|25.15|0
1643934870000|2022-02-04 00:34:30|27.3|25.1|27.3|25.1|27.32|25.12|27.3|25.1|0
1643934880000|2022-02-04 00:34:40|27.32|25.12|27.23|25.03|27.32|25.12|27.2|25|0
1643934890000|2022-02-04 00:34:50|27.2|25|27.2|25|27.2|25|27.18|24.98|0
1643934900000|2022-02-04 00:35:00|27.25|25.05|27.2|25|27.25|25.05|27.2|25|0
1643934910000|2022-02-04 00:35:10|27.25|25.05|27.2|25|27.25|25.05|27.16|24.96|0
1643934920000|2022-02-04 00:35:20|27.25|25.05|27.35|25.15|27.35|25.15|27.25|25.05|0
1643934930000|2022-02-04 00:35:30|27.44|25.24|27.4|25.2|27.44|25.24|27.4|25.2|0
1643934940000|2022-02-04 00:35:40|27.42|25.22|27.49|25.29|27.49|25.29|27.42|25.22|0
1643934950000|2022-02-04 00:35:50|27.52|25.32|27.47|25.27|27.52|25.32|27.47|25.27|0
1643934960000|2022-02-04 00:36:00|27.49|25.29|27.44|25.24|27.49|25.29|27.44|25.24|0
1643934970000|2022-02-04 00:36:10|27.3|25.1|27.32|25.12|27.32|25.12|27.3|25.1|0
1643934980000|2022-02-04 00:36:20|27.35|25.15|27.35|25.15|27.35|25.15|27.3|25.1|0
1643934990000|2022-02-04 00:36:30|27.32|25.12|27.4|25.2|27.4|25.2|27.32|25.12|0
1643935000000|2022-02-04 00:36:40|27.42|25.22|27.54|25.34|27.54|25.34|27.42|25.22|0
1643935010000|2022-02-04 00:36:50|27.49|25.29|27.54|25.34|27.56|25.36|27.49|25.29|0
1643935020000|2022-02-04 00:37:00|27.52|25.32|27.54|25.34|27.54|25.34|27.47|25.27|0
1643935030000|2022-02-04 00:37:10|27.52|25.32|27.49|25.29|27.52|25.32|27.44|25.24|0
1643935040000|2022-02-04 00:37:20|27.52|25.32|27.47|25.27|27.54|25.34|27.47|25.27|0
1643935050000|2022-02-04 00:37:30|27.49|25.29|27.44|25.24|27.49|25.29|27.44|25.24|0
1643935060000|2022-02-04 00:37:40|27.49|25.29|27.49|25.29|27.49|25.29|27.44|25.24|0
1643935070000|2022-02-04 00:37:50|27.44|25.24|27.4|25.2|27.47|25.27|27.4|25.2|0
1643935080000|2022-02-04 00:38:00|27.42|25.22|27.47|25.27|27.49|25.29|27.42|25.22|0
1643935090000|2022-02-04 00:38:10|27.39|25.19|27.37|25.17|27.39|25.19|27.37|25.17|0
1643935100000|2022-02-04 00:38:20|27.3|25.1|27.35|25.15|27.35|25.15|27.3|25.1|0
1643935110000|2022-02-04 00:38:30|27.37|25.17|27.35|25.15|27.37|25.17|27.35|25.15|0
1643935120000|2022-02-04 00:38:40|27.3|25.1|27.3|25.1|27.35|25.15|27.27|25.07|0
1643935130000|2022-02-04 00:38:50|27.35|25.15|27.25|25.05|27.35|25.15|27.25|25.05|0
1643935140000|2022-02-04 00:39:00|27.32|25.12|27.44|25.24|27.44|25.24|27.32|25.12|0
1643935150000|2022-02-04 00:39:10|27.39|25.19|27.35|25.15|27.39|25.19|27.35|25.15|0
1643935160000|2022-02-04 00:39:20|27.25|25.05|27.2|25|27.25|25.05|27.2|25|0
1643935170000|2022-02-04 00:39:30|27.15|24.95|27.2|25|27.2|25|27.15|24.95|0
1643935180000|2022-02-04 00:39:40|27.15|24.95|27.15|24.95|27.15|24.95|27.15|24.95|0
1643935190000|2022-02-04 00:39:50|27.11|24.91|27.11|24.91|27.15|24.95|27.11|24.91|0
1643935200000|2022-02-04 00:40:00|27.15|24.95|27.11|24.91|27.15|24.95|27.11|24.91|0
1643935210000|2022-02-04 00:40:10|27.06|24.86|27.15|24.95|27.15|24.95|27.06|24.86|0
1643935220000|2022-02-04 00:40:20|27.2|25|27.32|25.12|27.35|25.15|27.2|25|0
1643935230000|2022-02-04 00:40:30|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1643935240000|2022-02-04 00:40:40|27.3|25.1|27.27|25.07|27.3|25.1|27.27|25.07|0
1643935250000|2022-02-04 00:40:50|27.25|25.05|27.22|25.02|27.25|25.05|27.2|25|0
1643935260000|2022-02-04 00:41:00|27.2|25|27.25|25.05|27.27|25.07|27.2|25|0
1643935280000|2022-02-04 00:41:20|27.2|25|27.25|25.05|27.34|25.14|27.2|25|0
1643935290000|2022-02-04 00:41:30|27.27|25.07|27.25|25.05|27.3|25.1|27.25|25.05|0
1643935300000|2022-02-04 00:41:40|27.3|25.1|27.25|25.05|27.3|25.1|27.25|25.05|0
1643935310000|2022-02-04 00:41:50|27.2|25|27.2|25|27.2|25|27.2|25|0
1643935320000|2022-02-04 00:42:00|27.18|24.98|27.13|24.93|27.18|24.98|27.1|24.9|0
1643935330000|2022-02-04 00:42:10|27.1|24.9|27.08|24.88|27.15|24.95|27.08|24.88|0
1643935340000|2022-02-04 00:42:20|27.1|24.9|27.08|24.88|27.1|24.9|27.08|24.88|0
1643935350000|2022-02-04 00:42:30|27.06|24.86|27.1|24.9|27.1|24.9|27.06|24.86|0
1643935360000|2022-02-04 00:42:40|27.13|24.93|27.1|24.9|27.13|24.93|27.1|24.9|0
1643935370000|2022-02-04 00:42:50|27.08|24.88|27.2|25|27.2|25|27.06|24.86|0
1643935380000|2022-02-04 00:43:00|27.18|24.98|27.2|25|27.2|25|27.15|24.95|0
1643935390000|2022-02-04 00:43:10|27.22|25.02|27.27|25.07|27.27|25.07|27.22|25.02|0
1643935400000|2022-02-04 00:43:20|27.22|25.02|27.3|25.1|27.3|25.1|27.22|25.02|0
1643935410000|2022-02-04 00:43:30|27.25|25.05|27.25|25.05|27.27|25.07|27.25|25.05|0
1643935420000|2022-02-04 00:43:40|27.27|25.07|27.3|25.1|27.3|25.1|27.27|25.07|0
1643935430000|2022-02-04 00:43:50|27.37|25.17|27.34|25.14|27.37|25.17|27.34|25.14|0
1643935440000|2022-02-04 00:44:00|27.39|25.19|27.25|25.05|27.39|25.19|27.25|25.05|0
1643935450000|2022-02-04 00:44:10|27.3|25.1|27.3|25.1|27.34|25.14|27.3|25.1|0
1643935460000|2022-02-04 00:44:20|27.34|25.14|27.39|25.19|27.39|25.19|27.34|25.14|0
1643935470000|2022-02-04 00:44:30|27.34|25.14|27.39|25.19|27.39|25.19|27.3|25.1|0
1643935480000|2022-02-04 00:44:40|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1643935490000|2022-02-04 00:44:50|27.29|25.09|27.25|25.05|27.29|25.09|27.25|25.05|0
1643935500000|2022-02-04 00:45:00|27.27|25.07|27.25|25.05|27.27|25.07|27.25|25.05|0
1643935510000|2022-02-04 00:45:10|27.34|25.14|27.37|25.17|27.44|25.24|27.34|25.14|0
1643935520000|2022-02-04 00:45:20|27.44|25.24|27.39|25.19|27.44|25.24|27.39|25.19|0
1643935530000|2022-02-04 00:45:30|27.44|25.24|27.39|25.19|27.44|25.24|27.39|25.19|0
1643935560000|2022-02-04 00:46:00|27.41|25.21|27.44|25.24|27.44|25.24|27.41|25.21|0
1643935570000|2022-02-04 00:46:10|27.39|25.19|27.54|25.34|27.54|25.34|27.39|25.19|0
1643935580000|2022-02-04 00:46:20|27.49|25.29|27.49|25.29|27.54|25.34|27.49|25.29|0
1643935590000|2022-02-04 00:46:30|27.44|25.24|27.49|25.29|27.49|25.29|27.44|25.24|0
1643935600000|2022-02-04 00:46:40|27.53|25.33|27.49|25.29|27.53|25.33|27.49|25.29|0
1643935610000|2022-02-04 00:46:50|27.53|25.33|27.49|25.29|27.53|25.33|27.49|25.29|0
1643935620000|2022-02-04 00:47:00|27.44|25.24|27.53|25.33|27.53|25.33|27.44|25.24|0
1643935630000|2022-02-04 00:47:10|27.49|25.29|27.53|25.33|27.53|25.33|27.49|25.29|0
1643935640000|2022-02-04 00:47:20|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1643935650000|2022-02-04 00:47:30|27.68|25.48|27.73|25.53|27.75|25.55|27.68|25.48|0
1643935660000|2022-02-04 00:47:40|27.78|25.58|27.78|25.58|27.78|25.58|27.75|25.55|0
1643935670000|2022-02-04 00:47:50|27.68|25.48|27.68|25.48|27.73|25.53|27.68|25.48|0
1643935680000|2022-02-04 00:48:00|27.73|25.53|27.68|25.48|27.73|25.53|27.63|25.43|0
1643935690000|2022-02-04 00:48:10|27.65|25.45|27.68|25.48|27.68|25.48|27.65|25.45|0
1643935700000|2022-02-04 00:48:20|27.73|25.53|27.63|25.43|27.73|25.53|27.63|25.43|0
1643935710000|2022-02-04 00:48:30|27.61|25.41|27.63|25.43|27.63|25.43|27.61|25.41|0
1643935720000|2022-02-04 00:48:40|27.58|25.38|27.58|25.38|27.63|25.43|27.58|25.38|0
1643935730000|2022-02-04 00:48:50|27.53|25.33|27.56|25.36|27.56|25.36|27.49|25.29|0
1643935740000|2022-02-04 00:49:00|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1643935750000|2022-02-04 00:49:10|27.58|25.38|27.53|25.33|27.58|25.38|27.53|25.33|0
1643935760000|2022-02-04 00:49:20|27.48|25.28|27.48|25.28|27.48|25.28|27.46|25.26|0
1643935770000|2022-02-04 00:49:30|27.53|25.33|27.53|25.33|27.58|25.38|27.53|25.33|0
1643935780000|2022-02-04 00:49:40|27.56|25.36|27.56|25.36|27.56|25.36|27.56|25.36|0
1643935790000|2022-02-04 00:49:50|27.58|25.38|27.58|25.38|27.58|25.38|27.53|25.33|0
1643935800000|2022-02-04 00:50:00|27.53|25.33|27.48|25.28|27.53|25.33|27.48|25.28|0
1643935830000|2022-02-04 00:50:30|27.51|25.31|27.58|25.38|27.58|25.38|27.51|25.31|0
1643935840000|2022-02-04 00:50:40|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1643935850000|2022-02-04 00:50:50|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1643935860000|2022-02-04 00:51:00|27.68|25.48|27.63|25.43|27.68|25.48|27.63|25.43|0
1643935870000|2022-02-04 00:51:10|27.68|25.48|27.68|25.48|27.68|25.48|27.63|25.43|0
1643935880000|2022-02-04 00:51:20|27.73|25.53|27.73|25.53|27.77|25.57|27.73|25.53|0
1643935900000|2022-02-04 00:51:40|27.75|25.55|27.68|25.48|27.77|25.57|27.68|25.48|0
1643935910000|2022-02-04 00:51:50|27.73|25.53|27.68|25.48|27.73|25.53|27.68|25.48|0
1643935920000|2022-02-04 00:52:00|27.63|25.43|27.48|25.28|27.63|25.43|27.48|25.28|0
1643935930000|2022-02-04 00:52:10|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1643935940000|2022-02-04 00:52:20|27.51|25.31|27.48|25.28|27.51|25.31|27.46|25.26|0
1643935950000|2022-02-04 00:52:30|27.53|25.33|27.48|25.28|27.53|25.33|27.48|25.28|0
1643935960000|2022-02-04 00:52:40|27.51|25.31|27.53|25.33|27.53|25.33|27.51|25.31|0
1643935980000|2022-02-04 00:53:00|27.58|25.38|27.51|25.31|27.58|25.38|27.48|25.28|0
1643935990000|2022-02-04 00:53:10|27.55|25.35|27.53|25.33|27.55|25.35|27.53|25.33|0
1643936010000|2022-02-04 00:53:30|27.58|25.38|27.53|25.33|27.58|25.38|27.53|25.33|0
1643936020000|2022-02-04 00:53:40|27.48|25.28|27.43|25.23|27.48|25.28|27.43|25.23|0
1643936030000|2022-02-04 00:53:50|27.46|25.26|27.43|25.23|27.46|25.26|27.41|25.21|0
1643936040000|2022-02-04 00:54:00|27.48|25.28|27.43|25.23|27.48|25.28|27.43|25.23|0
1643936050000|2022-02-04 00:54:10|27.46|25.26|27.53|25.33|27.53|25.33|27.46|25.26|0
1643936060000|2022-02-04 00:54:20|27.63|25.43|27.63|25.43|27.63|25.43|27.58|25.38|0
1643936070000|2022-02-04 00:54:30|27.6|25.4|27.58|25.38|27.63|25.43|27.58|25.38|0
1643936080000|2022-02-04 00:54:40|27.53|25.33|27.55|25.35|27.55|25.35|27.53|25.33|0
1643936090000|2022-02-04 00:54:50|27.53|25.33|27.58|25.38|27.58|25.38|27.53|25.33|0
1643936100000|2022-02-04 00:55:00|27.48|25.28|27.63|25.43|27.63|25.43|27.48|25.28|0
1643936110000|2022-02-04 00:55:10|27.58|25.38|27.6|25.4|27.6|25.4|27.58|25.38|0
1643936120000|2022-02-04 00:55:20|27.55|25.35|27.55|25.35|27.63|25.43|27.55|25.35|0
1643936130000|2022-02-04 00:55:30|27.53|25.33|27.58|25.38|27.58|25.38|27.53|25.33|0
1643936140000|2022-02-04 00:55:40|27.55|25.35|27.55|25.35|27.58|25.38|27.55|25.35|0
1643936150000|2022-02-04 00:55:50|27.58|25.38|27.63|25.43|27.63|25.43|27.58|25.38|0
1643936160000|2022-02-04 00:56:00|27.6|25.4|27.63|25.43|27.63|25.43|27.6|25.4|0
1643936170000|2022-02-04 00:56:10|27.6|25.4|27.58|25.38|27.6|25.4|27.58|25.38|0
1643936180000|2022-02-04 00:56:20|27.53|25.33|27.53|25.33|27.58|25.38|27.53|25.33|0
1643936200000|2022-02-04 00:56:40|27.58|25.38|27.63|25.43|27.63|25.43|27.58|25.38|0
1643936210000|2022-02-04 00:56:50|27.65|25.45|27.65|25.45|27.65|25.45|27.65|25.45|0
1643936220000|2022-02-04 00:57:00|27.72|25.52|27.63|25.43|27.72|25.52|27.63|25.43|0
1643936230000|2022-02-04 00:57:10|27.6|25.4|27.63|25.43|27.65|25.45|27.58|25.38|0
1643936240000|2022-02-04 00:57:20|27.58|25.38|27.53|25.33|27.58|25.38|27.53|25.33|0
1643936250000|2022-02-04 00:57:30|27.48|25.28|27.48|25.28|27.53|25.33|27.48|25.28|0
1643936260000|2022-02-04 00:57:40|27.53|25.33|27.53|25.33|27.53|25.33|27.5|25.3|0
1643936270000|2022-02-04 00:57:50|27.55|25.35|27.53|25.33|27.58|25.38|27.53|25.33|0
1643936280000|2022-02-04 00:58:00|27.55|25.35|27.58|25.38|27.58|25.38|27.55|25.35|0
1643936290000|2022-02-04 00:58:10|27.55|25.35|27.58|25.38|27.58|25.38|27.53|25.33|0
1643936300000|2022-02-04 00:58:20|27.48|25.28|27.48|25.28|27.5|25.3|27.48|25.28|0
1643936320000|2022-02-04 00:58:40|27.53|25.33|27.53|25.33|27.53|25.33|27.53|25.33|0
1643936370000|2022-02-04 00:59:30|27.58|25.38|27.58|25.38|27.58|25.38|27.58|25.38|0
1643936380000|2022-02-04 00:59:40|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1643936390000|2022-02-04 00:59:50|27.58|25.38|27.62|25.42|27.62|25.42|27.58|25.38|0
1643936400000|2022-02-04 01:00:00|27.53|25.33|26.86|24.66|27.53|25.33|26.86|24.66|0
1643936410000|2022-02-04 01:00:10|27.05|24.85|27.19|24.99|27.19|24.99|27.05|24.85|0
1643936420000|2022-02-04 01:00:20|27.21|25.01|27.24|25.04|27.29|25.09|27.21|25.01|0
1643936430000|2022-02-04 01:00:30|27.31|25.11|27.17|24.97|27.31|25.11|27.17|24.97|0
1643936440000|2022-02-04 01:00:40|27.05|24.85|26.95|24.75|27.05|24.85|26.95|24.75|0
1643936450000|2022-02-04 01:00:50|27.07|24.87|27.21|25.01|27.21|25.01|27.07|24.87|0
1643936460000|2022-02-04 01:01:00|27.33|25.13|27.33|25.13|27.36|25.16|27.31|25.11|0
1643936470000|2022-02-04 01:01:10|27.38|25.18|27.45|25.25|27.45|25.25|27.36|25.16|0
1643936480000|2022-02-04 01:01:20|27.4|25.2|27.38|25.18|27.45|25.25|27.38|25.18|0
1643936490000|2022-02-04 01:01:30|27.36|25.16|27.38|25.18|27.4|25.2|27.36|25.16|0
1643936500000|2022-02-04 01:01:40|27.43|25.23|27.4|25.2|27.43|25.23|27.4|25.2|0
1643936510000|2022-02-04 01:01:50|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1643936520000|2022-02-04 01:02:00|27.4|25.2|27.31|25.11|27.4|25.2|27.31|25.11|0
1643936530000|2022-02-04 01:02:10|27.33|25.13|27.26|25.06|27.33|25.13|27.26|25.06|0
1643936540000|2022-02-04 01:02:20|27.24|25.04|27.31|25.11|27.33|25.13|27.24|25.04|0
1643936550000|2022-02-04 01:02:30|27.38|25.18|27.38|25.18|27.43|25.23|27.38|25.18|0
1643936560000|2022-02-04 01:02:40|27.36|25.16|27.4|25.2|27.4|25.2|27.33|25.13|0
1643936570000|2022-02-04 01:02:50|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1643936580000|2022-02-04 01:03:00|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1643936590000|2022-02-04 01:03:10|27.4|25.2|27.33|25.13|27.43|25.23|27.33|25.13|0
1643936600000|2022-02-04 01:03:20|27.38|25.18|27.33|25.13|27.38|25.18|27.33|25.13|0
1643936610000|2022-02-04 01:03:30|27.38|25.18|27.57|25.37|27.57|25.37|27.38|25.18|0
1643936620000|2022-02-04 01:03:40|27.55|25.35|27.57|25.37|27.57|25.37|27.55|25.35|0
1643936630000|2022-02-04 01:03:50|27.62|25.42|27.74|25.54|27.74|25.54|27.62|25.42|0
1643936640000|2022-02-04 01:04:00|27.62|25.42|27.52|25.32|27.62|25.42|27.52|25.32|0
1643936650000|2022-02-04 01:04:10|27.5|25.3|27.5|25.3|27.5|25.3|27.45|25.25|0
1643936660000|2022-02-04 01:04:20|27.52|25.32|27.4|25.2|27.52|25.32|27.4|25.2|0
1643936670000|2022-02-04 01:04:30|27.43|25.23|27.48|25.28|27.48|25.28|27.43|25.23|0
1643936680000|2022-02-04 01:04:40|27.4|25.2|27.43|25.23|27.45|25.25|27.4|25.2|0
1643936690000|2022-02-04 01:04:50|27.48|25.28|27.43|25.23|27.48|25.28|27.43|25.23|0
1643936700000|2022-02-04 01:05:00|27.38|25.18|27.33|25.13|27.38|25.18|27.33|25.13|0
1643936710000|2022-02-04 01:05:10|27.26|25.06|27.09|24.89|27.26|25.06|27.04|24.84|0
1643936720000|2022-02-04 01:05:20|27.04|24.84|27|24.8|27.04|24.84|26.95|24.75|0
1643936730000|2022-02-04 01:05:30|27.02|24.82|26.95|24.75|27.02|24.82|26.92|24.72|0
1643936740000|2022-02-04 01:05:40|26.9|24.7|27.04|24.84|27.04|24.84|26.9|24.7|0
1643936750000|2022-02-04 01:05:50|27.09|24.89|27.07|24.87|27.11|24.91|27.07|24.87|0
1643936760000|2022-02-04 01:06:00|27.04|24.84|27|24.8|27.04|24.84|26.97|24.77|0
1643936770000|2022-02-04 01:06:10|27.04|24.84|27|24.8|27.04|24.84|27|24.8|0
1643936780000|2022-02-04 01:06:20|26.95|24.75|26.88|24.68|26.95|24.75|26.88|24.68|0
1643936790000|2022-02-04 01:06:30|26.9|24.7|26.95|24.75|26.97|24.77|26.9|24.7|0
1643936800000|2022-02-04 01:06:40|26.9|24.7|26.85|24.65|26.9|24.7|26.85|24.65|0
1643936810000|2022-02-04 01:06:50|26.83|24.63|26.78|24.58|26.85|24.65|26.78|24.58|0
1643936820000|2022-02-04 01:07:00|26.83|24.63|26.73|24.53|26.83|24.63|26.73|24.53|0
1643936830000|2022-02-04 01:07:10|26.76|24.56|26.85|24.65|26.85|24.65|26.76|24.56|0
1643936840000|2022-02-04 01:07:20|26.92|24.72|26.95|24.75|26.95|24.75|26.92|24.72|0
1643936850000|2022-02-04 01:07:30|26.97|24.77|26.95|24.75|26.97|24.77|26.9|24.7|0
1643936860000|2022-02-04 01:07:40|27|24.8|27|24.8|27|24.8|27|24.8|0
1643936870000|2022-02-04 01:07:50|27.04|24.84|26.95|24.75|27.04|24.84|26.95|24.75|0
1643936880000|2022-02-04 01:08:00|26.85|24.65|26.8|24.6|26.85|24.65|26.76|24.56|0
1643936890000|2022-02-04 01:08:10|26.71|24.51|26.71|24.51|26.76|24.56|26.71|24.51|0
1643936900000|2022-02-04 01:08:20|26.78|24.58|26.83|24.63|26.85|24.65|26.78|24.58|0
1643936910000|2022-02-04 01:08:30|26.8|24.6|26.8|24.6|26.8|24.6|26.76|24.56|0
1643936920000|2022-02-04 01:08:40|26.85|24.65|26.85|24.65|26.85|24.65|26.83|24.63|0
1643936930000|2022-02-04 01:08:50|26.92|24.72|26.9|24.7|26.92|24.72|26.9|24.7|0
1643936940000|2022-02-04 01:09:00|26.87|24.67|26.87|24.67|26.87|24.67|26.87|24.67|0
1643936950000|2022-02-04 01:09:10|26.9|24.7|26.85|24.65|26.9|24.7|26.85|24.65|0
1643936960000|2022-02-04 01:09:20|26.9|24.7|26.85|24.65|26.9|24.7|26.85|24.65|0
1643936970000|2022-02-04 01:09:30|26.76|24.56|26.8|24.6|26.8|24.6|26.76|24.56|0
1643936980000|2022-02-04 01:09:40|26.83|24.63|26.8|24.6|26.83|24.63|26.8|24.6|0
1643936990000|2022-02-04 01:09:50|26.78|24.58|26.85|24.65|26.85|24.65|26.78|24.58|0
1643937000000|2022-02-04 01:10:00|26.83|24.63|26.71|24.51|26.83|24.63|26.71|24.51|0
1643937010000|2022-02-04 01:10:10|26.66|24.46|26.61|24.41|26.66|24.46|26.61|24.41|0
1643937020000|2022-02-04 01:10:20|26.57|24.37|26.4|24.2|26.61|24.41|26.4|24.2|0
1643937030000|2022-02-04 01:10:30|26.47|24.27|26.52|24.32|26.52|24.32|26.47|24.27|0
1643937040000|2022-02-04 01:10:40|26.54|24.34|26.57|24.37|26.57|24.37|26.54|24.34|0
1643937050000|2022-02-04 01:10:50|26.54|24.34|26.71|24.51|26.71|24.51|26.54|24.34|0
1643937060000|2022-02-04 01:11:00|26.76|24.56|26.85|24.65|26.85|24.65|26.76|24.56|0
1643937070000|2022-02-04 01:11:10|26.78|24.58|26.85|24.65|26.85|24.65|26.78|24.58|0
1643937080000|2022-02-04 01:11:20|26.78|24.58|26.71|24.51|26.78|24.58|26.71|24.51|0
1643937090000|2022-02-04 01:11:30|26.68|24.48|26.73|24.53|26.8|24.6|26.68|24.48|0
1643937100000|2022-02-04 01:11:40|26.76|24.56|26.68|24.48|26.76|24.56|26.68|24.48|0
1643937110000|2022-02-04 01:11:50|26.71|24.51|26.68|24.48|26.71|24.51|26.68|24.48|0
1643937120000|2022-02-04 01:12:00|26.71|24.51|26.61|24.41|26.71|24.51|26.61|24.41|0
1643937130000|2022-02-04 01:12:10|26.47|24.27|26.47|24.27|26.52|24.32|26.47|24.27|0
1643937150000|2022-02-04 01:12:30|26.52|24.32|26.54|24.34|26.54|24.34|26.52|24.32|0
1643937160000|2022-02-04 01:12:40|26.64|24.44|26.61|24.41|26.66|24.46|26.61|24.41|0
1643937170000|2022-02-04 01:12:50|26.57|24.37|26.57|24.37|26.61|24.41|26.57|24.37|0
1643937180000|2022-02-04 01:13:00|26.61|24.41|26.71|24.51|26.71|24.51|26.59|24.39|0
1643937190000|2022-02-04 01:13:10|26.75|24.55|26.82|24.62|26.85|24.65|26.75|24.55|0
1643937200000|2022-02-04 01:13:20|26.8|24.6|26.85|24.65|26.85|24.65|26.8|24.6|0
1643937210000|2022-02-04 01:13:30|26.8|24.6|26.85|24.65|26.85|24.65|26.8|24.6|0
1643937220000|2022-02-04 01:13:40|26.8|24.6|26.8|24.6|26.8|24.6|26.8|24.6|0
1643937230000|2022-02-04 01:13:50|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1643937240000|2022-02-04 01:14:00|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1643937250000|2022-02-04 01:14:10|26.64|24.44|26.57|24.37|26.64|24.44|26.52|24.32|0
1643937260000|2022-02-04 01:14:20|26.59|24.39|26.66|24.46|26.66|24.46|26.59|24.39|0
1643937270000|2022-02-04 01:14:30|26.61|24.41|26.68|24.48|26.71|24.51|26.61|24.41|0
1643937280000|2022-02-04 01:14:40|26.71|24.51|26.66|24.46|26.71|24.51|26.66|24.46|0
1643937290000|2022-02-04 01:14:50|26.64|24.44|26.66|24.46|26.66|24.46|26.64|24.44|0
1643937300000|2022-02-04 01:15:00|26.71|24.51|26.71|24.51|26.71|24.51|26.71|24.51|0
1643937310000|2022-02-04 01:15:10|26.66|24.46|26.71|24.51|26.75|24.55|26.66|24.46|0
1643937320000|2022-02-04 01:15:20|26.75|24.55|26.73|24.53|26.75|24.55|26.73|24.53|0
1643937330000|2022-02-04 01:15:30|26.66|24.46|26.78|24.58|26.8|24.6|26.66|24.46|0
1643937340000|2022-02-04 01:15:40|26.85|24.65|26.9|24.7|26.9|24.7|26.85|24.65|0
1643937350000|2022-02-04 01:15:50|26.85|24.65|26.75|24.55|26.85|24.65|26.75|24.55|0
1643937360000|2022-02-04 01:16:00|26.71|24.51|26.85|24.65|26.85|24.65|26.71|24.51|0
1643937370000|2022-02-04 01:16:10|26.8|24.6|26.75|24.55|26.94|24.74|26.75|24.55|0
1643937380000|2022-02-04 01:16:20|26.73|24.53|26.8|24.6|26.8|24.6|26.73|24.53|0
1643937390000|2022-02-04 01:16:30|26.75|24.55|26.66|24.46|26.75|24.55|26.66|24.46|0
1643937400000|2022-02-04 01:16:40|26.63|24.43|26.63|24.43|26.66|24.46|26.63|24.43|0
1643937410000|2022-02-04 01:16:50|26.66|24.46|26.61|24.41|26.66|24.46|26.61|24.41|0
1643937420000|2022-02-04 01:17:00|26.59|24.39|26.63|24.43|26.63|24.43|26.59|24.39|0
1643937430000|2022-02-04 01:17:10|26.61|24.41|26.52|24.32|26.61|24.41|26.52|24.32|0
1643937440000|2022-02-04 01:17:20|26.42|24.22|26.47|24.27|26.47|24.27|26.38|24.18|0
1643937450000|2022-02-04 01:17:30|26.42|24.22|26.47|24.27|26.47|24.27|26.42|24.22|0
1643937460000|2022-02-04 01:17:40|26.38|24.18|26.4|24.2|26.42|24.22|26.38|24.18|0
1643937470000|2022-02-04 01:17:50|26.33|24.13|26.33|24.13|26.33|24.13|26.33|24.13|0
1643937480000|2022-02-04 01:18:00|26.38|24.18|26.47|24.27|26.47|24.27|26.38|24.18|0
1643937490000|2022-02-04 01:18:10|26.45|24.25|26.52|24.32|26.52|24.32|26.45|24.25|0
1643937500000|2022-02-04 01:18:20|26.47|24.27|26.52|24.32|26.52|24.32|26.47|24.27|0
1643937510000|2022-02-04 01:18:30|26.61|24.41|26.59|24.39|26.63|24.43|26.59|24.39|0
1643937520000|2022-02-04 01:18:40|26.61|24.41|26.52|24.32|26.61|24.41|26.52|24.32|0
1643937530000|2022-02-04 01:18:50|26.56|24.36|26.52|24.32|26.56|24.36|26.52|24.32|0
1643937540000|2022-02-04 01:19:00|26.54|24.34|26.38|24.18|26.54|24.34|26.38|24.18|0
1643937550000|2022-02-04 01:19:10|26.35|24.15|26.35|24.15|26.35|24.15|26.35|24.15|0
1643937560000|2022-02-04 01:19:20|26.38|24.18|26.28|24.08|26.38|24.18|26.28|24.08|0
1643937570000|2022-02-04 01:19:30|26.3|24.1|26.28|24.08|26.33|24.13|26.28|24.08|0
1643937580000|2022-02-04 01:19:40|26.24|24.04|26.14|23.94|26.24|24.04|26.14|23.94|0
1643937590000|2022-02-04 01:19:50|26.1|23.9|26.19|23.99|26.19|23.99|26.1|23.9|0
1643937600000|2022-02-04 01:20:00|26.14|23.94|26.14|23.94|26.14|23.94|26.14|23.94|0
1643937610000|2022-02-04 01:20:10|26.1|23.9|26.14|23.94|26.14|23.94|26.1|23.9|0
1643937620000|2022-02-04 01:20:20|26.1|23.9|25.73|23.53|26.12|23.92|25.73|23.53|0
1643937630000|2022-02-04 01:20:30|25.69|23.49|25.14|22.94|25.69|23.49|25.14|22.94|0
1643937640000|2022-02-04 01:20:40|25.19|22.99|25.21|23.01|25.23|23.03|25.19|22.99|0
1643937650000|2022-02-04 01:20:50|25.23|23.03|25.25|23.05|25.28|23.08|25.23|23.03|0
1643937660000|2022-02-04 01:21:00|25.28|23.08|25.19|22.99|25.28|23.08|25.19|22.99|0
1643937670000|2022-02-04 01:21:10|25.23|23.03|25.28|23.08|25.28|23.08|25.19|22.99|0
1643937680000|2022-02-04 01:21:20|25.3|23.1|25.23|23.03|25.3|23.1|25.23|23.03|0
1643937690000|2022-02-04 01:21:30|25.28|23.08|24.92|22.72|25.28|23.08|24.87|22.67|0
1643937700000|2022-02-04 01:21:40|24.96|22.76|24.96|22.76|24.96|22.76|24.96|22.76|0
1643937710000|2022-02-04 01:21:50|25.01|22.81|25.05|22.85|25.1|22.9|25.01|22.81|0
1643937720000|2022-02-04 01:22:00|24.98|22.78|25.01|22.81|25.01|22.81|24.96|22.76|0
1643937730000|2022-02-04 01:22:10|25.05|22.85|25.05|22.85|25.05|22.85|24.98|22.78|0
1643937740000|2022-02-04 01:22:20|25.01|22.81|25.01|22.81|25.03|22.83|25.01|22.81|0
1643937750000|2022-02-04 01:22:30|24.98|22.78|24.96|22.76|24.98|22.78|24.96|22.76|0
1643937760000|2022-02-04 01:22:40|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1643937770000|2022-02-04 01:22:50|24.87|22.67|24.96|22.76|24.96|22.76|24.87|22.67|0
1643937780000|2022-02-04 01:23:00|24.91|22.71|24.87|22.67|24.91|22.71|24.87|22.67|0
1643937790000|2022-02-04 01:23:10|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1643937800000|2022-02-04 01:23:20|24.94|22.74|24.87|22.67|24.94|22.74|24.87|22.67|0
1643937810000|2022-02-04 01:23:30|24.96|22.76|24.91|22.71|24.96|22.76|24.91|22.71|0
1643937820000|2022-02-04 01:23:40|24.89|22.69|24.82|22.62|24.89|22.69|24.82|22.62|0
1643937830000|2022-02-04 01:23:50|24.78|22.58|24.78|22.58|24.78|22.58|24.78|22.58|0
1643937840000|2022-02-04 01:24:00|24.73|22.53|24.78|22.58|24.78|22.58|24.73|22.53|0
1643937850000|2022-02-04 01:24:10|24.82|22.62|24.87|22.67|24.87|22.67|24.82|22.62|0
1643937860000|2022-02-04 01:24:20|24.96|22.76|25|22.8|25|22.8|24.96|22.76|0
1643937870000|2022-02-04 01:24:30|25.03|22.83|24.91|22.71|25.03|22.83|24.91|22.71|0
1643937880000|2022-02-04 01:24:40|24.96|22.76|24.96|22.76|24.96|22.76|24.96|22.76|0
1643937890000|2022-02-04 01:24:50|25|22.8|24.96|22.76|25|22.8|24.96|22.76|0
1643937900000|2022-02-04 01:25:00|25|22.8|25|22.8|25.05|22.85|25|22.8|0
1643937920000|2022-02-04 01:25:20|24.96|22.76|24.87|22.67|24.96|22.76|24.87|22.67|0
1643937930000|2022-02-04 01:25:30|24.84|22.64|24.82|22.62|24.84|22.64|24.82|22.62|0
1643937940000|2022-02-04 01:25:40|24.87|22.67|24.87|22.67|24.87|22.67|24.82|22.62|0
1643937950000|2022-02-04 01:25:50|24.82|22.62|24.82|22.62|24.82|22.62|24.82|22.62|0
1643937960000|2022-02-04 01:26:00|24.78|22.58|24.78|22.58|24.78|22.58|24.78|22.58|0
1643937970000|2022-02-04 01:26:10|24.8|22.6|24.64|22.44|24.8|22.6|24.64|22.44|0
1643937980000|2022-02-04 01:26:20|24.69|22.49|24.69|22.49|24.69|22.49|24.64|22.44|0
1643937990000|2022-02-04 01:26:30|24.64|22.44|24.69|22.49|24.73|22.53|24.64|22.44|0
1643938000000|2022-02-04 01:26:40|24.64|22.44|24.69|22.49|24.69|22.49|24.64|22.44|0
1643938010000|2022-02-04 01:26:50|24.73|22.53|24.75|22.55|24.75|22.55|24.73|22.53|0
1643938020000|2022-02-04 01:27:00|24.73|22.53|24.87|22.67|24.87|22.67|24.69|22.49|0
1643938030000|2022-02-04 01:27:10|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1643938040000|2022-02-04 01:27:20|24.82|22.62|24.82|22.62|24.82|22.62|24.82|22.62|0
1643938050000|2022-02-04 01:27:30|24.78|22.58|24.78|22.58|24.8|22.6|24.78|22.58|0
1643938060000|2022-02-04 01:27:40|24.73|22.53|24.78|22.58|24.78|22.58|24.73|22.53|0
1643938070000|2022-02-04 01:27:50|24.82|22.62|24.96|22.76|24.96|22.76|24.82|22.62|0
1643938080000|2022-02-04 01:28:00|25|22.8|24.98|22.78|25|22.8|24.98|22.78|0
1643938090000|2022-02-04 01:28:10|24.96|22.76|24.93|22.73|24.98|22.78|24.93|22.73|0
1643938100000|2022-02-04 01:28:20|24.96|22.76|24.89|22.69|24.96|22.76|24.89|22.69|0
1643938110000|2022-02-04 01:28:30|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1643938120000|2022-02-04 01:28:40|24.98|22.78|24.87|22.67|24.98|22.78|24.87|22.67|0
1643938130000|2022-02-04 01:28:50|24.96|22.76|24.96|22.76|24.96|22.76|24.96|22.76|0
1643938140000|2022-02-04 01:29:00|25.05|22.85|25.11|22.91|25.11|22.91|25.05|22.85|0
1643938150000|2022-02-04 01:29:10|25.14|22.94|25.16|22.96|25.16|22.96|25.14|22.94|0
1643938160000|2022-02-04 01:29:20|25.14|22.94|25.18|22.98|25.18|22.98|25.14|22.94|0
1643938170000|2022-02-04 01:29:30|25.16|22.96|25.18|22.98|25.18|22.98|25.16|22.96|0
1643938180000|2022-02-04 01:29:40|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1643938190000|2022-02-04 01:29:50|25.27|23.07|25.23|23.03|25.27|23.07|25.23|23.03|0
1643938200000|2022-02-04 01:30:00|25.32|23.12|25.23|23.03|25.32|23.12|25.23|23.03|0
1643938210000|2022-02-04 01:30:10|25.16|22.96|25.18|22.98|25.18|22.98|25.16|22.96|0
1643938220000|2022-02-04 01:30:20|25.23|23.03|25.32|23.12|25.32|23.12|25.23|23.03|0
1643938230000|2022-02-04 01:30:30|25.23|23.03|25.25|23.05|25.25|23.05|25.23|23.03|0
1643938240000|2022-02-04 01:30:40|25.23|23.03|25.23|23.03|25.23|23.03|25.2|23|0
1643938250000|2022-02-04 01:30:50|25.27|23.07|25.34|23.14|25.34|23.14|25.27|23.07|0
1643938260000|2022-02-04 01:31:00|25.32|23.12|25.41|23.21|25.41|23.21|25.32|23.12|0
1643938270000|2022-02-04 01:31:10|25.37|23.17|25.27|23.07|25.37|23.17|25.27|23.07|0
1643938280000|2022-02-04 01:31:20|25.25|23.05|25.27|23.07|25.27|23.07|25.25|23.05|0
1643938290000|2022-02-04 01:31:30|25.32|23.12|25.27|23.07|25.32|23.12|25.25|23.05|0
1643938310000|2022-02-04 01:31:50|25.3|23.1|25.3|23.1|25.3|23.1|25.3|23.1|0
1643938320000|2022-02-04 01:32:00|25.27|23.07|25.23|23.03|25.27|23.07|25.23|23.03|0
1643938330000|2022-02-04 01:32:10|25.18|22.98|25.18|22.98|25.18|22.98|25.18|22.98|0
1643938340000|2022-02-04 01:32:20|25.11|22.91|25.14|22.94|25.14|22.94|25.11|22.91|0
1643938350000|2022-02-04 01:32:30|25.18|22.98|25.3|23.1|25.32|23.12|25.18|22.98|0
1643938360000|2022-02-04 01:32:40|25.27|23.07|25.3|23.1|25.3|23.1|25.27|23.07|0
1643938370000|2022-02-04 01:32:50|25.32|23.12|25.25|23.05|25.32|23.12|25.25|23.05|0
1643938380000|2022-02-04 01:33:00|25.23|23.03|25.2|23|25.23|23.03|25.2|23|0
1643938390000|2022-02-04 01:33:10|25.23|23.03|25.27|23.07|25.27|23.07|25.23|23.03|0
1643938400000|2022-02-04 01:33:20|25.32|23.12|25.36|23.16|25.36|23.16|25.32|23.12|0
1643938410000|2022-02-04 01:33:30|25.32|23.12|25.2|23|25.32|23.12|25.18|22.98|0
1643938420000|2022-02-04 01:33:40|25.23|23.03|25.04|22.84|25.23|23.03|25.04|22.84|0
1643938430000|2022-02-04 01:33:50|25.07|22.87|25.14|22.94|25.14|22.94|25.07|22.87|0
1643938440000|2022-02-04 01:34:00|25.04|22.84|25.09|22.89|25.09|22.89|25.04|22.84|0
1643938450000|2022-02-04 01:34:10|25.04|22.84|24.98|22.78|25.04|22.84|24.98|22.78|0
1643938460000|2022-02-04 01:34:20|24.88|22.68|24.95|22.75|24.95|22.75|24.86|22.66|0
1643938470000|2022-02-04 01:34:30|24.91|22.71|24.95|22.75|24.95|22.75|24.91|22.71|0
1643938480000|2022-02-04 01:34:40|24.86|22.66|24.82|22.62|24.86|22.66|24.82|22.62|0
1643938490000|2022-02-04 01:34:50|24.73|22.53|24.77|22.57|24.82|22.62|24.73|22.53|0
1643938500000|2022-02-04 01:35:00|24.86|22.66|24.91|22.71|24.91|22.71|24.86|22.66|0
1643938510000|2022-02-04 01:35:10|24.86|22.66|24.82|22.62|24.86|22.66|24.82|22.62|0
1643938520000|2022-02-04 01:35:20|24.84|22.64|24.91|22.71|24.91|22.71|24.84|22.64|0
1643938530000|2022-02-04 01:35:30|24.95|22.75|24.86|22.66|24.95|22.75|24.86|22.66|0
1643938540000|2022-02-04 01:35:40|24.79|22.59|24.86|22.66|24.86|22.66|24.77|22.57|0
1643938550000|2022-02-04 01:35:50|24.82|22.62|24.84|22.64|24.86|22.66|24.82|22.62|0
1643938560000|2022-02-04 01:36:00|24.82|22.62|24.73|22.53|24.82|22.62|24.73|22.53|0
1643938570000|2022-02-04 01:36:10|24.75|22.55|24.73|22.53|24.75|22.55|24.73|22.53|0
1643938580000|2022-02-04 01:36:20|24.68|22.48|24.73|22.53|24.73|22.53|24.68|22.48|0
1643938590000|2022-02-04 01:36:30|24.77|22.57|24.73|22.53|24.77|22.57|24.73|22.53|0
1643938600000|2022-02-04 01:36:40|24.68|22.48|24.64|22.44|24.68|22.48|24.64|22.44|0
1643938610000|2022-02-04 01:36:50|24.61|22.41|24.59|22.39|24.64|22.44|24.59|22.39|0
1643938620000|2022-02-04 01:37:00|24.41|22.21|24.46|22.26|24.55|22.35|24.41|22.21|0
1643938630000|2022-02-04 01:37:10|24.41|22.21|24.5|22.3|24.5|22.3|24.41|22.21|0
1643938640000|2022-02-04 01:37:20|24.48|22.28|24.55|22.35|24.55|22.35|24.48|22.28|0
1643938650000|2022-02-04 01:37:30|24.46|22.26|24.46|22.26|24.46|22.26|24.41|22.21|0
1643938660000|2022-02-04 01:37:40|24.5|22.3|24.55|22.35|24.55|22.35|24.5|22.3|0
1643938670000|2022-02-04 01:37:50|24.59|22.39|24.5|22.3|24.59|22.39|24.46|22.26|0
1643938680000|2022-02-04 01:38:00|24.55|22.35|24.64|22.44|24.64|22.44|24.52|22.32|0
1643938690000|2022-02-04 01:38:10|24.68|22.48|24.64|22.44|24.68|22.48|24.57|22.37|0
1643938700000|2022-02-04 01:38:20|24.59|22.39|24.64|22.44|24.64|22.44|24.57|22.37|0
1643938710000|2022-02-04 01:38:30|24.61|22.41|24.66|22.46|24.66|22.46|24.61|22.41|0
1643938720000|2022-02-04 01:38:40|24.64|22.44|24.64|22.44|24.64|22.44|24.59|22.39|0
1643938730000|2022-02-04 01:38:50|24.59|22.39|24.57|22.37|24.59|22.39|24.57|22.37|0
1643938740000|2022-02-04 01:39:00|24.59|22.39|24.46|22.26|24.59|22.39|24.46|22.26|0
1643938750000|2022-02-04 01:39:10|24.37|22.17|24.37|22.17|24.37|22.17|24.32|22.12|0
1643938760000|2022-02-04 01:39:20|24.39|22.19|24.34|22.14|24.39|22.19|24.32|22.12|0
1643938770000|2022-02-04 01:39:30|24.32|22.12|24.37|22.17|24.37|22.17|24.32|22.12|0
1643938780000|2022-02-04 01:39:40|24.32|22.12|24.32|22.12|24.32|22.12|24.32|22.12|0
1643938790000|2022-02-04 01:39:50|24.34|22.14|24.34|22.14|24.34|22.14|24.34|22.14|0
1643938800000|2022-02-04 01:40:00|24.32|22.12|24.32|22.12|24.32|22.12|24.32|22.12|0
1643938810000|2022-02-04 01:40:10|24.15|21.95|24.28|22.08|24.28|22.08|24.15|21.95|0
1643938820000|2022-02-04 01:40:20|24.37|22.17|24.46|22.26|24.46|22.26|24.37|22.17|0
1643938830000|2022-02-04 01:40:30|24.43|22.23|24.55|22.35|24.55|22.35|24.43|22.23|0
1643938840000|2022-02-04 01:40:40|24.52|22.32|24.55|22.35|24.55|22.35|24.5|22.3|0
1643938850000|2022-02-04 01:40:50|24.52|22.32|24.43|22.23|24.55|22.35|24.43|22.23|0
1643938860000|2022-02-04 01:41:00|24.37|22.17|24.5|22.3|24.5|22.3|24.37|22.17|0
1643938870000|2022-02-04 01:41:10|24.52|22.32|24.5|22.3|24.52|22.32|24.5|22.3|0
1643938880000|2022-02-04 01:41:20|24.48|22.28|24.48|22.28|24.48|22.28|24.48|22.28|0
1643938890000|2022-02-04 01:41:30|24.5|22.3|24.5|22.3|24.5|22.3|24.48|22.28|0
1643938900000|2022-02-04 01:41:40|24.54|22.34|24.5|22.3|24.54|22.34|24.43|22.23|0
1643938910000|2022-02-04 01:41:50|24.48|22.28|24.48|22.28|24.5|22.3|24.48|22.28|0
1643938920000|2022-02-04 01:42:00|24.46|22.26|24.43|22.23|24.46|22.26|24.41|22.21|0
1643938930000|2022-02-04 01:42:10|24.41|22.21|24.41|22.21|24.41|22.21|24.39|22.19|0
1643938940000|2022-02-04 01:42:20|24.37|22.17|24.23|22.03|24.37|22.17|24.23|22.03|0
1643938950000|2022-02-04 01:42:30|24.21|22.01|24.32|22.12|24.32|22.12|24.21|22.01|0
1643938960000|2022-02-04 01:42:40|24.28|22.08|24.25|22.05|24.28|22.08|24.23|22.03|0
1643938970000|2022-02-04 01:42:50|24.23|22.03|24.28|22.08|24.28|22.08|24.23|22.03|0
1643938980000|2022-02-04 01:43:00|24.25|22.05|24.23|22.03|24.25|22.05|24.19|21.99|0
1643938990000|2022-02-04 01:43:10|24.25|22.05|24.23|22.03|24.25|22.05|24.23|22.03|0
1643939000000|2022-02-04 01:43:20|24.19|21.99|24.23|22.03|24.23|22.03|24.19|21.99|0
1643939010000|2022-02-04 01:43:30|24.25|22.05|24.23|22.03|24.28|22.08|24.23|22.03|0
1643939020000|2022-02-04 01:43:40|24.28|22.08|24.28|22.08|24.28|22.08|24.28|22.08|0
1643939030000|2022-02-04 01:43:50|24.32|22.12|24.32|22.12|24.32|22.12|24.32|22.12|0
1643939040000|2022-02-04 01:44:00|24.3|22.1|24.3|22.1|24.3|22.1|24.28|22.08|0
1643939050000|2022-02-04 01:44:10|24.32|22.12|24.41|22.21|24.41|22.21|24.32|22.12|0
1643939060000|2022-02-04 01:44:20|24.34|22.14|24.32|22.12|24.34|22.14|24.32|22.12|0
1643939070000|2022-02-04 01:44:30|24.37|22.17|24.34|22.14|24.37|22.17|24.34|22.14|0
1643939080000|2022-02-04 01:44:40|24.32|22.12|24.36|22.16|24.36|22.16|24.32|22.12|0
1643939090000|2022-02-04 01:44:50|24.32|22.12|24.28|22.08|24.32|22.12|24.28|22.08|0
1643939100000|2022-02-04 01:45:00|24.32|22.12|24.23|22.03|24.32|22.12|24.23|22.03|0
1643939110000|2022-02-04 01:45:10|24.25|22.05|24.25|22.05|24.25|22.05|24.25|22.05|0
1643939120000|2022-02-04 01:45:20|24.23|22.03|24.23|22.03|24.23|22.03|24.21|22.01|0
1643939130000|2022-02-04 01:45:30|24.21|22.01|24.21|22.01|24.21|22.01|24.21|22.01|0
1643939140000|2022-02-04 01:45:40|24.14|21.94|24.01|21.81|24.14|21.94|24.01|21.81|0
1643939150000|2022-02-04 01:45:50|24.05|21.85|24.03|21.83|24.05|21.85|24.03|21.83|0
1643939160000|2022-02-04 01:46:00|24.01|21.81|23.92|21.72|24.01|21.81|23.92|21.72|0
1643939170000|2022-02-04 01:46:10|23.9|21.7|23.84|21.64|23.9|21.7|23.84|21.64|0
1643939180000|2022-02-04 01:46:20|23.88|21.68|23.79|21.59|23.88|21.68|23.79|21.59|0
1643939190000|2022-02-04 01:46:30|23.75|21.55|23.79|21.59|23.79|21.59|23.75|21.55|0
1643939200000|2022-02-04 01:46:40|23.77|21.57|23.66|21.46|23.77|21.57|23.66|21.46|0
1643939210000|2022-02-04 01:46:50|23.68|21.48|23.62|21.42|23.68|21.48|23.62|21.42|0
1643939220000|2022-02-04 01:47:00|23.57|21.37|23.7|21.5|23.7|21.5|23.57|21.37|0
1643939230000|2022-02-04 01:47:10|23.73|21.53|23.75|21.55|23.75|21.55|23.7|21.5|0
1643939240000|2022-02-04 01:47:20|23.7|21.5|23.73|21.53|23.73|21.53|23.66|21.46|0
1643939250000|2022-02-04 01:47:30|23.79|21.59|23.79|21.59|23.79|21.59|23.75|21.55|0
1643939270000|2022-02-04 01:47:50|23.83|21.63|23.97|21.77|23.97|21.77|23.83|21.63|0
1643939280000|2022-02-04 01:48:00|23.92|21.72|23.92|21.72|23.97|21.77|23.92|21.72|0
1643939290000|2022-02-04 01:48:10|23.94|21.74|23.92|21.72|23.94|21.74|23.92|21.72|0
1643939300000|2022-02-04 01:48:20|23.97|21.77|23.88|21.68|23.97|21.77|23.88|21.68|0
1643939310000|2022-02-04 01:48:30|23.86|21.66|23.88|21.68|23.88|21.68|23.83|21.63|0
1643939320000|2022-02-04 01:48:40|23.86|21.66|23.88|21.68|23.88|21.68|23.86|21.66|0
1643939330000|2022-02-04 01:48:50|23.9|21.7|23.9|21.7|23.9|21.7|23.88|21.68|0
1643939340000|2022-02-04 01:49:00|23.86|21.66|23.94|21.74|23.94|21.74|23.86|21.66|0
1643939350000|2022-02-04 01:49:10|23.97|21.77|24.03|21.83|24.03|21.83|23.97|21.77|0
1643939360000|2022-02-04 01:49:20|24.05|21.85|24.1|21.9|24.1|21.9|24.05|21.85|0
1643939370000|2022-02-04 01:49:30|24.14|21.94|24.14|21.94|24.14|21.94|24.14|21.94|0
1643939380000|2022-02-04 01:49:40|24.1|21.9|24.14|21.94|24.14|21.94|24.1|21.9|0
1643939390000|2022-02-04 01:49:50|24.1|21.9|24.12|21.92|24.14|21.94|24.1|21.9|0
1643939400000|2022-02-04 01:50:00|24.14|21.94|24.23|22.03|24.23|22.03|24.12|21.92|0
1643939410000|2022-02-04 01:50:10|24.27|22.07|24.21|22.01|24.27|22.07|24.18|21.98|0
1643939420000|2022-02-04 01:50:20|24.18|21.98|24.27|22.07|24.27|22.07|24.18|21.98|0
1643939430000|2022-02-04 01:50:30|24.25|22.05|24.23|22.03|24.25|22.05|24.23|22.03|0
1643939440000|2022-02-04 01:50:40|24.14|21.94|24.14|21.94|24.18|21.98|24.14|21.94|0
1643939450000|2022-02-04 01:50:50|24.1|21.9|24.12|21.92|24.12|21.92|24.1|21.9|0
1643939460000|2022-02-04 01:51:00|24.14|21.94|24.1|21.9|24.14|21.94|24.1|21.9|0
1643939470000|2022-02-04 01:51:10|24.07|21.87|24.14|21.94|24.14|21.94|24.07|21.87|0
1643939480000|2022-02-04 01:51:20|24.16|21.96|24.18|21.98|24.18|21.98|24.16|21.96|0
1643939490000|2022-02-04 01:51:30|24.16|21.96|24.27|22.07|24.27|22.07|24.16|21.96|0
1643939500000|2022-02-04 01:51:40|24.25|22.05|24.18|21.98|24.25|22.05|24.18|21.98|0
1643939510000|2022-02-04 01:51:50|24.16|21.96|24.16|21.96|24.16|21.96|24.16|21.96|0
1643939520000|2022-02-04 01:52:00|24.18|21.98|24.14|21.94|24.18|21.98|24.14|21.94|0
1643939530000|2022-02-04 01:52:10|24.18|21.98|24.18|21.98|24.18|21.98|24.16|21.96|0
1643939540000|2022-02-04 01:52:20|24.16|21.96|24.23|22.03|24.23|22.03|24.16|21.96|0
1643939550000|2022-02-04 01:52:30|24.2|22|24.2|22|24.2|22|24.2|22|0
1643939560000|2022-02-04 01:52:40|24.23|22.03|24.36|22.16|24.36|22.16|24.23|22.03|0
1643939570000|2022-02-04 01:52:50|24.32|22.12|24.29|22.09|24.32|22.12|24.29|22.09|0
1643939580000|2022-02-04 01:53:00|24.27|22.07|24.27|22.07|24.27|22.07|24.27|22.07|0
1643939590000|2022-02-04 01:53:10|24.25|22.05|24.25|22.05|24.25|22.05|24.25|22.05|0
1643939600000|2022-02-04 01:53:20|24.27|22.07|24.27|22.07|24.27|22.07|24.27|22.07|0
1643939610000|2022-02-04 01:53:30|24.32|22.12|24.34|22.14|24.36|22.16|24.32|22.12|0
1643939620000|2022-02-04 01:53:40|24.36|22.16|24.36|22.16|24.36|22.16|24.36|22.16|0
1643939630000|2022-02-04 01:53:50|24.32|22.12|24.32|22.12|24.34|22.14|24.29|22.09|0
1643939640000|2022-02-04 01:54:00|24.34|22.14|24.29|22.09|24.34|22.14|24.27|22.07|0
1643939650000|2022-02-04 01:54:10|24.34|22.14|24.32|22.12|24.36|22.16|24.32|22.12|0
1643939660000|2022-02-04 01:54:20|24.34|22.14|24.32|22.12|24.36|22.16|24.32|22.12|0
1643939670000|2022-02-04 01:54:30|24.27|22.07|24.27|22.07|24.27|22.07|24.27|22.07|0
1643939680000|2022-02-04 01:54:40|24.32|22.12|24.32|22.12|24.34|22.14|24.32|22.12|0
1643939690000|2022-02-04 01:54:50|24.34|22.14|24.32|22.12|24.34|22.14|24.32|22.12|0
1643939700000|2022-02-04 01:55:00|24.29|22.09|24.32|22.12|24.32|22.12|24.29|22.09|0
1643939710000|2022-02-04 01:55:10|24.36|22.16|24.38|22.18|24.38|22.18|24.36|22.16|0
1643939720000|2022-02-04 01:55:20|24.4|22.2|24.31|22.11|24.4|22.2|24.31|22.11|0
1643939740000|2022-02-04 01:55:40|24.27|22.07|24.31|22.11|24.31|22.11|24.27|22.07|0
1643939750000|2022-02-04 01:55:50|24.29|22.09|24.27|22.07|24.29|22.09|24.27|22.07|0
1643939760000|2022-02-04 01:56:00|24.25|22.05|24.25|22.05|24.27|22.07|24.25|22.05|0
1643939770000|2022-02-04 01:56:10|24.27|22.07|24.23|22.03|24.27|22.07|24.23|22.03|0
1643939780000|2022-02-04 01:56:20|24.2|22|24.18|21.98|24.2|22|24.18|21.98|0
1643939790000|2022-02-04 01:56:30|24.16|21.96|24.11|21.91|24.16|21.96|24.07|21.87|0
1643939800000|2022-02-04 01:56:40|24.18|21.98|24.14|21.94|24.18|21.98|24.14|21.94|0
1643939810000|2022-02-04 01:56:50|24.09|21.89|24.09|21.89|24.09|21.89|24.09|21.89|0
1643939820000|2022-02-04 01:57:00|24.14|21.94|24.27|22.07|24.27|22.07|24.14|21.94|0
1643939830000|2022-02-04 01:57:10|24.31|22.11|24.36|22.16|24.36|22.16|24.31|22.11|0
1643939840000|2022-02-04 01:57:20|24.31|22.11|24.27|22.07|24.31|22.11|24.27|22.07|0
1643939860000|2022-02-04 01:57:40|24.29|22.09|24.31|22.11|24.31|22.11|24.29|22.09|0
1643939870000|2022-02-04 01:57:50|24.33|22.13|24.29|22.09|24.33|22.13|24.27|22.07|0
1643939880000|2022-02-04 01:58:00|24.27|22.07|24.14|21.94|24.27|22.07|24.14|21.94|0
1643939890000|2022-02-04 01:58:10|24.18|21.98|24.05|21.85|24.18|21.98|24.05|21.85|0
1643939900000|2022-02-04 01:58:20|24.07|21.87|24.05|21.85|24.07|21.87|24.05|21.85|0
1643939910000|2022-02-04 01:58:30|24.09|21.89|24.09|21.89|24.09|21.89|24.09|21.89|0
1643939920000|2022-02-04 01:58:40|24.05|21.85|24.05|21.85|24.07|21.87|24.05|21.85|0
1643939930000|2022-02-04 01:58:50|24.07|21.87|24.05|21.85|24.07|21.87|24.05|21.85|0
1643939940000|2022-02-04 01:59:00|24.03|21.83|24|21.8|24.03|21.83|24|21.8|0
1643939950000|2022-02-04 01:59:10|24.03|21.83|24|21.8|24.05|21.85|24|21.8|0
1643939960000|2022-02-04 01:59:20|24.03|21.83|24.05|21.85|24.05|21.85|24.02|21.82|0
1643939970000|2022-02-04 01:59:30|24.09|21.89|24.09|21.89|24.09|21.89|24.09|21.89|0
1643939980000|2022-02-04 01:59:40|24.05|21.85|24|21.8|24.05|21.85|24|21.8|0
1643939990000|2022-02-04 01:59:50|24.09|21.89|24.07|21.87|24.09|21.89|24.07|21.87|0
1643940000000|2022-02-04 02:00:00|24.11|21.91|24.11|21.91|24.14|21.94|24.11|21.91|0
1643940010000|2022-02-04 02:00:10|24.09|21.89|24.2|22|24.2|22|24.09|21.89|0
1643940020000|2022-02-04 02:00:20|24.18|21.98|24.14|21.94|24.18|21.98|24.14|21.94|0
1643940030000|2022-02-04 02:00:30|24.18|21.98|24.31|22.11|24.31|22.11|24.18|21.98|0
1643940040000|2022-02-04 02:00:40|24.27|22.07|24.22|22.02|24.27|22.07|24.18|21.98|0
1643940050000|2022-02-04 02:00:50|24.18|21.98|24.18|21.98|24.18|21.98|24.18|21.98|0
1643940060000|2022-02-04 02:01:00|24.16|21.96|24.2|22|24.2|22|24.16|21.96|0
1643940070000|2022-02-04 02:01:10|24.22|22.02|24.2|22|24.22|22.02|24.18|21.98|0
1643940080000|2022-02-04 02:01:20|24.18|21.98|24.18|21.98|24.18|21.98|24.16|21.96|0
1643940090000|2022-02-04 02:01:30|24.16|21.96|24.22|22.02|24.22|22.02|24.16|21.96|0
1643940100000|2022-02-04 02:01:40|24.18|21.98|24.22|22.02|24.22|22.02|24.18|21.98|0
1643940110000|2022-02-04 02:01:50|24.2|22|24.22|22.02|24.22|22.02|24.2|22|0
1643940120000|2022-02-04 02:02:00|24.18|21.98|24.2|22|24.22|22.02|24.18|21.98|0
1643940130000|2022-02-04 02:02:10|24.22|22.02|24.31|22.11|24.31|22.11|24.22|22.02|0
1643940140000|2022-02-04 02:02:20|24.27|22.07|24.27|22.07|24.27|22.07|24.27|22.07|0
1643940160000|2022-02-04 02:02:40|24.33|22.13|24.31|22.11|24.33|22.13|24.31|22.11|0
1643940170000|2022-02-04 02:02:50|24.27|22.07|24.24|22.04|24.27|22.07|24.24|22.04|0
1643940180000|2022-02-04 02:03:00|24.27|22.07|24.27|22.07|24.27|22.07|24.27|22.07|0
1643940200000|2022-02-04 02:03:20|24.24|22.04|24.24|22.04|24.24|22.04|24.24|22.04|0
1643940210000|2022-02-04 02:03:30|24.22|22.02|24.22|22.02|24.22|22.02|24.22|22.02|0
1643940220000|2022-02-04 02:03:40|24.13|21.93|24.13|21.93|24.13|21.93|24.13|21.93|0
1643940230000|2022-02-04 02:03:50|24.09|21.89|24.13|21.93|24.13|21.93|24.09|21.89|0
1643940240000|2022-02-04 02:04:00|24.15|21.95|24.13|21.93|24.15|21.95|24.13|21.93|0
1643940260000|2022-02-04 02:04:20|24.18|21.98|24.18|21.98|24.18|21.98|24.18|21.98|0
1643940270000|2022-02-04 02:04:30|24.2|22|24.31|22.11|24.31|22.11|24.2|22|0
1643940280000|2022-02-04 02:04:40|24.35|22.15|24.31|22.11|24.35|22.15|24.27|22.07|0
1643940290000|2022-02-04 02:04:50|24.27|22.07|24.33|22.13|24.33|22.13|24.27|22.07|0
1643940300000|2022-02-04 02:05:00|24.31|22.11|24.35|22.15|24.38|22.18|24.31|22.11|0
1643940310000|2022-02-04 02:05:10|24.38|22.18|24.35|22.15|24.38|22.18|24.31|22.11|0
1643940320000|2022-02-04 02:05:20|24.33|22.13|24.31|22.11|24.33|22.13|24.31|22.11|0
1643940330000|2022-02-04 02:05:30|24.33|22.13|24.35|22.15|24.35|22.15|24.33|22.13|0
1643940340000|2022-02-04 02:05:40|24.33|22.13|24.35|22.15|24.35|22.15|24.33|22.13|0
1643940350000|2022-02-04 02:05:50|24.31|22.11|24.35|22.15|24.35|22.15|24.29|22.09|0
1643940360000|2022-02-04 02:06:00|24.4|22.2|24.53|22.33|24.53|22.33|24.4|22.2|0
1643940370000|2022-02-04 02:06:10|24.62|22.42|24.62|22.42|24.62|22.42|24.58|22.38|0
1643940390000|2022-02-04 02:06:30|24.55|22.35|24.58|22.38|24.58|22.38|24.55|22.35|0
1643940410000|2022-02-04 02:06:50|24.62|22.42|24.62|22.42|24.62|22.42|24.58|22.38|0
1643940420000|2022-02-04 02:07:00|24.6|22.4|24.58|22.38|24.6|22.4|24.58|22.38|0
1643940440000|2022-02-04 02:07:20|24.53|22.33|24.53|22.33|24.53|22.33|24.53|22.33|0
1643940450000|2022-02-04 02:07:30|24.58|22.38|24.58|22.38|24.58|22.38|24.58|22.38|0
1643940460000|2022-02-04 02:07:40|24.55|22.35|24.58|22.38|24.58|22.38|24.55|22.35|0
1643940470000|2022-02-04 02:07:50|24.62|22.42|24.58|22.38|24.62|22.42|24.58|22.38|0
1643940480000|2022-02-04 02:08:00|24.55|22.35|24.58|22.38|24.58|22.38|24.55|22.35|0
1643940490000|2022-02-04 02:08:10|24.53|22.33|24.55|22.35|24.58|22.38|24.53|22.33|0
1643940500000|2022-02-04 02:08:20|24.53|22.33|24.62|22.42|24.62|22.42|24.53|22.33|0
1643940510000|2022-02-04 02:08:30|24.66|22.46|24.66|22.46|24.66|22.46|24.62|22.42|0
1643940520000|2022-02-04 02:08:40|24.62|22.42|24.66|22.46|24.66|22.46|24.62|22.42|0
1643940540000|2022-02-04 02:09:00|24.71|22.51|24.75|22.55|24.78|22.58|24.71|22.51|0
1643940550000|2022-02-04 02:09:10|24.8|22.6|24.8|22.6|24.8|22.6|24.8|22.6|0
1643940560000|2022-02-04 02:09:20|24.75|22.55|24.73|22.53|24.75|22.55|24.73|22.53|0
1643940570000|2022-02-04 02:09:30|24.71|22.51|24.71|22.51|24.71|22.51|24.71|22.51|0
1643940580000|2022-02-04 02:09:40|24.75|22.55|24.8|22.6|24.8|22.6|24.75|22.55|0
1643940590000|2022-02-04 02:09:50|24.84|22.64|24.8|22.6|24.84|22.64|24.8|22.6|0
1643940600000|2022-02-04 02:10:00|24.84|22.64|24.84|22.64|24.84|22.64|24.84|22.64|0
1643940610000|2022-02-04 02:10:10|24.89|22.69|24.98|22.78|24.98|22.78|24.89|22.69|0
1643940620000|2022-02-04 02:10:20|25.03|22.83|25.07|22.87|25.07|22.87|25.03|22.83|0
1643940630000|2022-02-04 02:10:30|25.12|22.92|25.16|22.96|25.16|22.96|25.12|22.92|0
1643940640000|2022-02-04 02:10:40|25.21|23.01|25.27|23.07|25.3|23.1|25.21|23.01|0
1643940650000|2022-02-04 02:10:50|25.21|23.01|25.21|23.01|25.25|23.05|25.21|23.01|0
1643940660000|2022-02-04 02:11:00|25.23|23.03|25.21|23.01|25.23|23.03|25.21|23.01|0
1643940670000|2022-02-04 02:11:10|25.23|23.03|25.21|23.01|25.23|23.03|25.16|22.96|0
1643940680000|2022-02-04 02:11:20|25.25|23.05|25.23|23.03|25.25|23.05|25.23|23.03|0
1643940690000|2022-02-04 02:11:30|25.21|23.01|25.21|23.01|25.21|23.01|25.18|22.98|0
1643940700000|2022-02-04 02:11:40|25.18|22.98|25.21|23.01|25.21|23.01|25.18|22.98|0
1643940710000|2022-02-04 02:11:50|25.18|22.98|25.21|23.01|25.21|23.01|25.18|22.98|0
1643940720000|2022-02-04 02:12:00|25.25|23.05|25.23|23.03|25.25|23.05|25.21|23.01|0
1643940730000|2022-02-04 02:12:10|25.21|23.01|25.27|23.07|25.3|23.1|25.21|23.01|0
1643940740000|2022-02-04 02:12:20|25.3|23.1|25.3|23.1|25.34|23.14|25.3|23.1|0
1643940750000|2022-02-04 02:12:30|25.25|23.05|25.21|23.01|25.25|23.05|25.21|23.01|0
1643940770000|2022-02-04 02:12:50|25.25|23.05|25.23|23.03|25.25|23.05|25.23|23.03|0
1643940780000|2022-02-04 02:13:00|25.25|23.05|25.21|23.01|25.25|23.05|25.21|23.01|0
1643940790000|2022-02-04 02:13:10|25.18|22.98|25.16|22.96|25.18|22.98|25.16|22.96|0
1643940800000|2022-02-04 02:13:20|25.21|23.01|25.16|22.96|25.21|23.01|25.16|22.96|0
1643940820000|2022-02-04 02:13:40|25.14|22.94|25.21|23.01|25.21|23.01|25.14|22.94|0
1643940830000|2022-02-04 02:13:50|25.18|22.98|25.16|22.96|25.18|22.98|25.16|22.96|0
1643940840000|2022-02-04 02:14:00|25.18|22.98|25.16|22.96|25.21|23.01|25.16|22.96|0
1643940850000|2022-02-04 02:14:10|25.11|22.91|25.11|22.91|25.11|22.91|25.11|22.91|0
1643940860000|2022-02-04 02:14:20|25.14|22.94|25.16|22.96|25.16|22.96|25.11|22.91|0
1643940870000|2022-02-04 02:14:30|25.11|22.91|25.09|22.89|25.11|22.91|25.09|22.89|0
1643940880000|2022-02-04 02:14:40|25.07|22.87|25.04|22.84|25.07|22.87|25.04|22.84|0
1643940890000|2022-02-04 02:14:50|25.07|22.87|25.02|22.82|25.07|22.87|25.02|22.82|0
1643940900000|2022-02-04 02:15:00|25|22.8|24.98|22.78|25.02|22.82|24.98|22.78|0
1643940910000|2022-02-04 02:15:10|25.02|22.82|25.02|22.82|25.02|22.82|25.02|22.82|0
1643940930000|2022-02-04 02:15:30|25|22.8|24.98|22.78|25|22.8|24.98|22.78|0
1643940940000|2022-02-04 02:15:40|25.02|22.82|25.02|22.82|25.02|22.82|25.02|22.82|0
1643940950000|2022-02-04 02:15:50|24.98|22.78|25|22.8|25|22.8|24.98|22.78|0
1643940960000|2022-02-04 02:16:00|24.98|22.78|25|22.8|25|22.8|24.98|22.78|0
1643940970000|2022-02-04 02:16:10|24.98|22.78|25.07|22.87|25.07|22.87|24.98|22.78|0
1643940980000|2022-02-04 02:16:20|25.09|22.89|25.11|22.91|25.11|22.91|25.09|22.89|0
1643940990000|2022-02-04 02:16:30|25.16|22.96|25.18|22.98|25.18|22.98|25.16|22.96|0
1643941000000|2022-02-04 02:16:40|25.16|22.96|25.16|22.96|25.16|22.96|25.16|22.96|0
1643941010000|2022-02-04 02:16:50|25.2|23|25.11|22.91|25.2|23|25.11|22.91|0
1643941030000|2022-02-04 02:17:10|25.16|22.96|25.11|22.91|25.16|22.96|25.11|22.91|0
1643941040000|2022-02-04 02:17:20|25.16|22.96|25.2|23|25.2|23|25.16|22.96|0
1643941050000|2022-02-04 02:17:30|25.25|23.05|25.29|23.09|25.29|23.09|25.25|23.05|0
1643941060000|2022-02-04 02:17:40|25.34|23.14|25.39|23.19|25.39|23.19|25.34|23.14|0
1643941070000|2022-02-04 02:17:50|25.29|23.09|25.29|23.09|25.29|23.09|25.29|23.09|0
1643941080000|2022-02-04 02:18:00|25.27|23.07|25.29|23.09|25.29|23.09|25.27|23.07|0
1643941090000|2022-02-04 02:18:10|25.32|23.12|25.32|23.12|25.32|23.12|25.27|23.07|0
1643941100000|2022-02-04 02:18:20|25.29|23.09|25.34|23.14|25.34|23.14|25.29|23.09|0
1643941110000|2022-02-04 02:18:30|25.39|23.19|25.32|23.12|25.39|23.19|25.29|23.09|0
1643941120000|2022-02-04 02:18:40|25.34|23.14|25.29|23.09|25.34|23.14|25.29|23.09|0
1643941130000|2022-02-04 02:18:50|25.34|23.14|25.34|23.14|25.34|23.14|25.34|23.14|0
1643941140000|2022-02-04 02:19:00|25.39|23.19|25.43|23.23|25.43|23.23|25.39|23.19|0
1643941150000|2022-02-04 02:19:10|25.57|23.37|25.52|23.32|25.57|23.37|25.52|23.32|0
1643941160000|2022-02-04 02:19:20|25.57|23.37|25.57|23.37|25.57|23.37|25.52|23.32|0
1643941170000|2022-02-04 02:19:30|25.52|23.32|25.55|23.35|25.57|23.37|25.52|23.32|0
1643941180000|2022-02-04 02:19:40|25.57|23.37|25.52|23.32|25.57|23.37|25.52|23.32|0
1643941190000|2022-02-04 02:19:50|25.55|23.35|25.55|23.35|25.55|23.35|25.55|23.35|0
1643941200000|2022-02-04 02:20:00|25.52|23.32|25.57|23.37|25.62|23.42|25.52|23.32|0
1643941210000|2022-02-04 02:20:10|25.71|23.51|25.71|23.51|25.71|23.51|25.71|23.51|0
1643941220000|2022-02-04 02:20:20|25.66|23.46|25.64|23.44|25.66|23.46|25.64|23.44|0
1643941230000|2022-02-04 02:20:30|25.66|23.46|25.57|23.37|25.66|23.46|25.57|23.37|0
1643941240000|2022-02-04 02:20:40|25.52|23.32|25.52|23.32|25.52|23.32|25.52|23.32|0
1643941250000|2022-02-04 02:20:50|25.57|23.37|25.52|23.32|25.57|23.37|25.52|23.32|0
1643941260000|2022-02-04 02:21:00|25.57|23.37|25.52|23.32|25.57|23.37|25.52|23.32|0
1643941270000|2022-02-04 02:21:10|25.57|23.37|25.57|23.37|25.57|23.37|25.57|23.37|0
1643941280000|2022-02-04 02:21:20|25.52|23.32|25.52|23.32|25.52|23.32|25.52|23.32|0
1643941290000|2022-02-04 02:21:30|25.57|23.37|25.57|23.37|25.57|23.37|25.54|23.34|0
1643941300000|2022-02-04 02:21:40|25.54|23.34|25.52|23.32|25.54|23.34|25.52|23.32|0
1643941310000|2022-02-04 02:21:50|25.54|23.34|25.52|23.32|25.54|23.34|25.52|23.32|0
1643941330000|2022-02-04 02:22:10|25.54|23.34|25.5|23.3|25.54|23.34|25.5|23.3|0
1643941340000|2022-02-04 02:22:20|25.48|23.28|25.52|23.32|25.52|23.32|25.48|23.28|0
1643941350000|2022-02-04 02:22:30|25.57|23.37|25.52|23.32|25.61|23.41|25.52|23.32|0
1643941360000|2022-02-04 02:22:40|25.57|23.37|25.52|23.32|25.57|23.37|25.52|23.32|0
1643941370000|2022-02-04 02:22:50|25.48|23.28|25.48|23.28|25.48|23.28|25.48|23.28|0
1643941380000|2022-02-04 02:23:00|25.52|23.32|25.48|23.28|25.52|23.32|25.48|23.28|0
1643941400000|2022-02-04 02:23:20|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1643941410000|2022-02-04 02:23:30|25.34|23.14|25.29|23.09|25.34|23.14|25.29|23.09|0
1643941420000|2022-02-04 02:23:40|25.25|23.05|25.22|23.02|25.25|23.05|25.22|23.02|0
1643941430000|2022-02-04 02:23:50|25.25|23.05|25.25|23.05|25.25|23.05|25.25|23.05|0
1643941440000|2022-02-04 02:24:00|25.31|23.11|25.31|23.11|25.31|23.11|25.31|23.11|0
1643941450000|2022-02-04 02:24:10|25.29|23.09|25.27|23.07|25.29|23.09|25.27|23.07|0
1643941460000|2022-02-04 02:24:20|25.29|23.09|25.34|23.14|25.34|23.14|25.27|23.07|0
1643941470000|2022-02-04 02:24:30|25.31|23.11|25.29|23.09|25.31|23.11|25.29|23.09|0
1643941480000|2022-02-04 02:24:40|25.25|23.05|25.25|23.05|25.25|23.05|25.25|23.05|0
1643941490000|2022-02-04 02:24:50|25.2|23|25.25|23.05|25.25|23.05|25.2|23|0
1643941500000|2022-02-04 02:25:00|25.22|23.02|25.2|23|25.22|23.02|25.2|23|0
1643941510000|2022-02-04 02:25:10|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1643941520000|2022-02-04 02:25:20|25.2|23|25.15|22.95|25.22|23.02|25.15|22.95|0
1643941530000|2022-02-04 02:25:30|25.2|23|25.29|23.09|25.29|23.09|25.2|23|0
1643941540000|2022-02-04 02:25:40|25.31|23.11|25.31|23.11|25.31|23.11|25.31|23.11|0
1643941550000|2022-02-04 02:25:50|25.29|23.09|25.27|23.07|25.29|23.09|25.27|23.07|0
1643941560000|2022-02-04 02:26:00|25.29|23.09|25.34|23.14|25.34|23.14|25.29|23.09|0
1643941570000|2022-02-04 02:26:10|25.38|23.18|25.34|23.14|25.38|23.18|25.34|23.14|0
1643941580000|2022-02-04 02:26:20|25.31|23.11|25.34|23.14|25.34|23.14|25.31|23.11|0
1643941590000|2022-02-04 02:26:30|25.36|23.16|25.34|23.14|25.36|23.16|25.34|23.14|0
1643941600000|2022-02-04 02:26:40|25.31|23.11|25.29|23.09|25.34|23.14|25.29|23.09|0
1643941630000|2022-02-04 02:27:10|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1643941640000|2022-02-04 02:27:20|25.29|23.09|25.34|23.14|25.34|23.14|25.29|23.09|0
1643941650000|2022-02-04 02:27:30|25.24|23.04|25.29|23.09|25.29|23.09|25.24|23.04|0
1643941660000|2022-02-04 02:27:40|25.31|23.11|25.31|23.11|25.31|23.11|25.31|23.11|0
1643941670000|2022-02-04 02:27:50|25.29|23.09|25.31|23.11|25.34|23.14|25.29|23.09|0
1643941680000|2022-02-04 02:28:00|25.34|23.14|25.34|23.14|25.36|23.16|25.34|23.14|0
1643941690000|2022-02-04 02:28:10|25.33|23.13|25.38|23.18|25.38|23.18|25.33|23.13|0
1643941700000|2022-02-04 02:28:20|25.36|23.16|25.36|23.16|25.38|23.18|25.36|23.16|0
1643941710000|2022-02-04 02:28:30|25.38|23.18|25.38|23.18|25.38|23.18|25.36|23.16|0
1643941720000|2022-02-04 02:28:40|25.43|23.23|25.4|23.2|25.43|23.23|25.4|23.2|0
1643941730000|2022-02-04 02:28:50|25.38|23.18|25.4|23.2|25.4|23.2|25.38|23.18|0
1643941740000|2022-02-04 02:29:00|25.38|23.18|25.4|23.2|25.43|23.23|25.38|23.18|0
1643941750000|2022-02-04 02:29:10|25.38|23.18|25.47|23.27|25.47|23.27|25.38|23.18|0
1643941760000|2022-02-04 02:29:20|25.52|23.32|25.52|23.32|25.52|23.32|25.52|23.32|0
1643941770000|2022-02-04 02:29:30|25.49|23.29|25.52|23.32|25.52|23.32|25.49|23.29|0
1643941780000|2022-02-04 02:29:40|25.47|23.27|25.52|23.32|25.52|23.32|25.47|23.27|0
1643941790000|2022-02-04 02:29:50|25.49|23.29|25.49|23.29|25.52|23.32|25.49|23.29|0
1643941800000|2022-02-04 02:30:00|25.47|23.27|25.56|23.36|25.56|23.36|25.47|23.27|0
1643941810000|2022-02-04 02:30:10|25.54|23.34|25.52|23.32|25.54|23.34|25.52|23.32|0
1643941820000|2022-02-04 02:30:20|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1643941830000|2022-02-04 02:30:30|25.49|23.29|25.47|23.27|25.52|23.32|25.47|23.27|0
1643941840000|2022-02-04 02:30:40|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1643941850000|2022-02-04 02:30:50|25.4|23.2|25.47|23.27|25.47|23.27|25.4|23.2|0
1643941860000|2022-02-04 02:31:00|25.43|23.23|25.38|23.18|25.43|23.23|25.38|23.18|0
1643941880000|2022-02-04 02:31:20|25.47|23.27|25.43|23.23|25.47|23.27|25.43|23.23|0
1643941890000|2022-02-04 02:31:30|25.47|23.27|25.45|23.25|25.47|23.27|25.45|23.25|0
1643941900000|2022-02-04 02:31:40|25.47|23.27|25.52|23.32|25.52|23.32|25.47|23.27|0
1643941920000|2022-02-04 02:32:00|25.54|23.34|25.56|23.36|25.56|23.36|25.52|23.32|0
1643941930000|2022-02-04 02:32:10|25.59|23.39|25.59|23.39|25.59|23.39|25.59|23.39|0
1643941940000|2022-02-04 02:32:20|25.56|23.36|25.66|23.46|25.66|23.46|25.56|23.36|0
1643941950000|2022-02-04 02:32:30|25.68|23.48|25.61|23.41|25.68|23.48|25.61|23.41|0
1643941960000|2022-02-04 02:32:40|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1643941970000|2022-02-04 02:32:50|25.61|23.41|25.61|23.41|25.61|23.41|25.61|23.41|0
1643941980000|2022-02-04 02:33:00|25.66|23.46|25.66|23.46|25.68|23.48|25.66|23.46|0
1643941990000|2022-02-04 02:33:10|25.65|23.45|25.7|23.5|25.7|23.5|25.65|23.45|0
1643942000000|2022-02-04 02:33:20|25.79|23.59|25.79|23.59|25.79|23.59|25.79|23.59|0
1643942010000|2022-02-04 02:33:30|25.82|23.62|25.84|23.64|25.84|23.64|25.79|23.59|0
1643942020000|2022-02-04 02:33:40|25.79|23.59|25.75|23.55|25.79|23.59|25.75|23.55|0
1643942030000|2022-02-04 02:33:50|25.7|23.5|25.72|23.52|25.72|23.52|25.7|23.5|0
1643942040000|2022-02-04 02:34:00|25.75|23.55|25.75|23.55|25.75|23.55|25.75|23.55|0
1643942060000|2022-02-04 02:34:20|25.72|23.52|25.72|23.52|25.72|23.52|25.72|23.52|0
1643942070000|2022-02-04 02:34:30|25.7|23.5|25.72|23.52|25.75|23.55|25.7|23.5|0
1643942080000|2022-02-04 02:34:40|25.75|23.55|25.75|23.55|25.75|23.55|25.68|23.48|0
1643942090000|2022-02-04 02:34:50|25.79|23.59|25.84|23.64|25.84|23.64|25.79|23.59|0
1643942100000|2022-02-04 02:35:00|25.79|23.59|25.75|23.55|25.79|23.59|25.75|23.55|0
1643942110000|2022-02-04 02:35:10|25.77|23.57|25.7|23.5|25.77|23.57|25.7|23.5|0
1643942120000|2022-02-04 02:35:20|25.75|23.55|25.75|23.55|25.75|23.55|25.75|23.55|0
1643942140000|2022-02-04 02:35:40|25.79|23.59|25.77|23.57|25.79|23.59|25.75|23.55|0
1643942150000|2022-02-04 02:35:50|25.75|23.55|25.7|23.5|25.75|23.55|25.7|23.5|0
1643942160000|2022-02-04 02:36:00|25.72|23.52|25.75|23.55|25.75|23.55|25.72|23.52|0
1643942170000|2022-02-04 02:36:10|25.7|23.5|25.7|23.5|25.72|23.52|25.7|23.5|0
1643942180000|2022-02-04 02:36:20|25.65|23.45|25.68|23.48|25.68|23.48|25.65|23.45|0
1643942190000|2022-02-04 02:36:30|25.65|23.45|25.72|23.52|25.75|23.55|25.65|23.45|0
1643942200000|2022-02-04 02:36:40|25.7|23.5|25.7|23.5|25.7|23.5|25.7|23.5|0
1643942210000|2022-02-04 02:36:50|25.75|23.55|25.75|23.55|25.75|23.55|25.75|23.55|0
1643942220000|2022-02-04 02:37:00|25.72|23.52|25.7|23.5|25.75|23.55|25.7|23.5|0
1643942230000|2022-02-04 02:37:10|25.65|23.45|25.65|23.45|25.65|23.45|25.65|23.45|0
1643942240000|2022-02-04 02:37:20|25.61|23.41|25.61|23.41|25.61|23.41|25.61|23.41|0
1643942250000|2022-02-04 02:37:30|25.65|23.45|25.67|23.47|25.67|23.47|25.65|23.45|0
1643942260000|2022-02-04 02:37:40|25.65|23.45|25.65|23.45|25.65|23.45|25.65|23.45|0
1643942270000|2022-02-04 02:37:50|25.63|23.43|25.61|23.41|25.65|23.45|25.61|23.41|0
1643942280000|2022-02-04 02:38:00|25.58|23.38|25.56|23.36|25.58|23.38|25.56|23.36|0
1643942290000|2022-02-04 02:38:10|25.51|23.31|25.51|23.31|25.51|23.31|25.47|23.27|0
1643942300000|2022-02-04 02:38:20|25.54|23.34|25.56|23.36|25.56|23.36|25.54|23.34|0
1643942310000|2022-02-04 02:38:30|25.54|23.34|25.56|23.36|25.56|23.36|25.54|23.34|0
1643942320000|2022-02-04 02:38:40|25.61|23.41|25.54|23.34|25.61|23.41|25.54|23.34|0
1643942330000|2022-02-04 02:38:50|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1643942340000|2022-02-04 02:39:00|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1643942350000|2022-02-04 02:39:10|25.56|23.36|25.56|23.36|25.56|23.36|25.54|23.34|0
1643942360000|2022-02-04 02:39:20|25.61|23.41|25.65|23.45|25.65|23.45|25.61|23.41|0
1643942390000|2022-02-04 02:39:50|25.63|23.43|25.61|23.41|25.63|23.43|25.61|23.41|0
1643942400000|2022-02-04 02:40:00|25.65|23.45|25.63|23.43|25.65|23.45|25.63|23.43|0
1643942410000|2022-02-04 02:40:10|25.65|23.45|25.63|23.43|25.65|23.45|25.63|23.43|0
1643942420000|2022-02-04 02:40:20|25.6|23.4|25.6|23.4|25.6|23.4|25.6|23.4|0
1643942430000|2022-02-04 02:40:30|25.58|23.38|25.6|23.4|25.6|23.4|25.58|23.38|0
1643942440000|2022-02-04 02:40:40|25.58|23.38|25.58|23.38|25.58|23.38|25.58|23.38|0
1643942450000|2022-02-04 02:40:50|25.6|23.4|25.6|23.4|25.6|23.4|25.58|23.38|0
1643942460000|2022-02-04 02:41:00|25.65|23.45|25.65|23.45|25.65|23.45|25.65|23.45|0
1643942470000|2022-02-04 02:41:10|25.7|23.5|25.74|23.54|25.74|23.54|25.7|23.5|0
1643942480000|2022-02-04 02:41:20|25.7|23.5|25.65|23.45|25.7|23.5|25.65|23.45|0
1643942490000|2022-02-04 02:41:30|25.7|23.5|25.7|23.5|25.7|23.5|25.7|23.5|0
1643942510000|2022-02-04 02:41:50|25.72|23.52|25.7|23.5|25.72|23.52|25.7|23.5|0
1643942520000|2022-02-04 02:42:00|25.65|23.45|25.56|23.36|25.65|23.45|25.56|23.36|0
1643942530000|2022-02-04 02:42:10|25.65|23.45|25.65|23.45|25.65|23.45|25.65|23.45|0
1643942540000|2022-02-04 02:42:20|25.6|23.4|25.6|23.4|25.6|23.4|25.6|23.4|0
1643942550000|2022-02-04 02:42:30|25.58|23.38|25.6|23.4|25.6|23.4|25.58|23.38|0
1643942560000|2022-02-04 02:42:40|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1643942570000|2022-02-04 02:42:50|25.51|23.31|25.49|23.29|25.51|23.31|25.49|23.29|0
1643942580000|2022-02-04 02:43:00|25.51|23.31|25.49|23.29|25.51|23.31|25.49|23.29|0
1643942590000|2022-02-04 02:43:10|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1643942600000|2022-02-04 02:43:20|25.56|23.36|25.51|23.31|25.56|23.36|25.51|23.31|0
1643942610000|2022-02-04 02:43:30|25.6|23.4|25.58|23.38|25.6|23.4|25.58|23.38|0
1643942620000|2022-02-04 02:43:40|25.6|23.4|25.6|23.4|25.6|23.4|25.6|23.4|0
1643942630000|2022-02-04 02:43:50|25.51|23.31|25.58|23.38|25.58|23.38|25.51|23.31|0
1643942640000|2022-02-04 02:44:00|25.56|23.36|25.46|23.26|25.56|23.36|25.46|23.26|0
1643942650000|2022-02-04 02:44:10|25.42|23.22|25.42|23.22|25.49|23.29|25.42|23.22|0
1643942660000|2022-02-04 02:44:20|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1643942690000|2022-02-04 02:44:50|25.42|23.22|25.37|23.17|25.42|23.22|25.37|23.17|0
1643942700000|2022-02-04 02:45:00|25.42|23.22|25.37|23.17|25.42|23.22|25.37|23.17|0
1643942710000|2022-02-04 02:45:10|25.35|23.15|25.35|23.15|25.35|23.15|25.35|23.15|0
1643942720000|2022-02-04 02:45:20|25.33|23.13|25.33|23.13|25.33|23.13|25.3|23.1|0
1643942780000|2022-02-04 02:46:20|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1643942790000|2022-02-04 02:46:30|25.33|23.13|25.28|23.08|25.33|23.13|25.28|23.08|0
1643942810000|2022-02-04 02:46:50|25.3|23.1|25.32|23.12|25.32|23.12|25.28|23.08|0
1643942820000|2022-02-04 02:47:00|25.3|23.1|25.3|23.1|25.3|23.1|25.3|23.1|0
1643942830000|2022-02-04 02:47:10|25.32|23.12|25.37|23.17|25.37|23.17|25.32|23.12|0
1643942850000|2022-02-04 02:47:30|25.35|23.15|25.35|23.15|25.35|23.15|25.35|23.15|0
1643942860000|2022-02-04 02:47:40|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1643942870000|2022-02-04 02:47:50|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1643942910000|2022-02-04 02:48:30|25.28|23.08|25.32|23.12|25.32|23.12|25.28|23.08|0
1643942920000|2022-02-04 02:48:40|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1643942940000|2022-02-04 02:49:00|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1643942950000|2022-02-04 02:49:10|25.3|23.1|25.3|23.1|25.3|23.1|25.3|23.1|0
1643942960000|2022-02-04 02:49:20|25.32|23.12|25.37|23.17|25.37|23.17|25.32|23.12|0
1643942970000|2022-02-04 02:49:30|25.42|23.22|25.37|23.17|25.42|23.22|25.37|23.17|0
1643942980000|2022-02-04 02:49:40|25.42|23.22|25.37|23.17|25.42|23.22|25.37|23.17|0
1643942990000|2022-02-04 02:49:50|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1643943000000|2022-02-04 02:50:00|25.46|23.26|25.37|23.17|25.46|23.26|25.37|23.17|0
1643943010000|2022-02-04 02:50:10|25.35|23.15|25.35|23.15|25.35|23.15|25.35|23.15|0
1643943020000|2022-02-04 02:50:20|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1643943030000|2022-02-04 02:50:30|25.34|23.14|25.23|23.03|25.37|23.17|25.23|23.03|0
1643943040000|2022-02-04 02:50:40|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1643943060000|2022-02-04 02:51:00|25.55|23.35|25.6|23.4|25.6|23.4|25.55|23.35|0
1643943070000|2022-02-04 02:51:10|25.65|23.45|25.65|23.45|25.65|23.45|25.62|23.42|0
1643943080000|2022-02-04 02:51:20|25.6|23.4|25.6|23.4|25.6|23.4|25.6|23.4|0
1643943120000|2022-02-04 02:52:00|25.64|23.44|25.64|23.44|25.64|23.44|25.64|23.44|0
1643943130000|2022-02-04 02:52:10|25.41|23.21|25.37|23.17|25.41|23.21|25.37|23.17|0
1643943140000|2022-02-04 02:52:20|25.41|23.21|25.37|23.17|25.41|23.21|25.37|23.17|0
1643943150000|2022-02-04 02:52:30|25.34|23.14|25.34|23.14|25.34|23.14|25.34|23.14|0
1643943160000|2022-02-04 02:52:40|25.37|23.17|25.34|23.14|25.37|23.17|25.34|23.14|0
1643943170000|2022-02-04 02:52:50|25.37|23.17|25.32|23.12|25.37|23.17|25.32|23.12|0
1643943180000|2022-02-04 02:53:00|25.3|23.1|25.3|23.1|25.3|23.1|25.3|23.1|0
1643943190000|2022-02-04 02:53:10|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1643943200000|2022-02-04 02:53:20|25.34|23.14|25.37|23.17|25.37|23.17|25.34|23.14|0
1643943230000|2022-02-04 02:53:50|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1643943240000|2022-02-04 02:54:00|25.46|23.26|25.41|23.21|25.46|23.26|25.41|23.21|0
1643943250000|2022-02-04 02:54:10|25.37|23.17|25.39|23.19|25.39|23.19|25.37|23.17|0
1643943260000|2022-02-04 02:54:20|25.41|23.21|25.39|23.19|25.41|23.21|25.39|23.19|0
1643943270000|2022-02-04 02:54:30|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1643943280000|2022-02-04 02:54:40|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1643943290000|2022-02-04 02:54:50|25.5|23.3|25.5|23.3|25.5|23.3|25.5|23.3|0
1643943300000|2022-02-04 02:55:00|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1643943310000|2022-02-04 02:55:10|25.34|23.14|25.32|23.12|25.34|23.14|25.32|23.12|0
1643943320000|2022-02-04 02:55:20|25.34|23.14|25.37|23.17|25.37|23.17|25.34|23.14|0
1643943330000|2022-02-04 02:55:30|25.41|23.21|25.41|23.21|25.41|23.21|25.39|23.19|0
1643943340000|2022-02-04 02:55:40|25.39|23.19|25.37|23.17|25.39|23.19|25.37|23.17|0
1643943350000|2022-02-04 02:55:50|25.39|23.19|25.39|23.19|25.41|23.21|25.39|23.19|0
1643943360000|2022-02-04 02:56:00|25.37|23.17|25.37|23.17|25.37|23.17|25.37|23.17|0
1643943400000|2022-02-04 02:56:40|25.34|23.14|25.37|23.17|25.37|23.17|25.34|23.14|0
1643943440000|2022-02-04 02:57:20|25.32|23.12|25.3|23.1|25.32|23.12|25.3|23.1|0
1643943450000|2022-02-04 02:57:30|25.32|23.12|25.37|23.17|25.37|23.17|25.32|23.12|0
1643943460000|2022-02-04 02:57:40|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1643943480000|2022-02-04 02:58:00|25.36|23.16|25.36|23.16|25.36|23.16|25.34|23.14|0
1643943500000|2022-02-04 02:58:20|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1643943510000|2022-02-04 02:58:30|25.27|23.07|25.23|23.03|25.27|23.07|25.23|23.03|0
1643943520000|2022-02-04 02:58:40|25.25|23.05|25.23|23.03|25.25|23.05|25.23|23.03|0
1643943530000|2022-02-04 02:58:50|25.25|23.05|25.2|23|25.25|23.05|25.18|22.98|0
1643943540000|2022-02-04 02:59:00|25.18|22.98|25.18|22.98|25.18|22.98|25.18|22.98|0
1643943600000|2022-02-04 03:00:00|25.23|23.03|25.18|22.98|25.23|23.03|25.18|22.98|0
1643943610000|2022-02-04 03:00:10|25.23|23.03|25.27|23.07|25.27|23.07|25.23|23.03|0
1643943620000|2022-02-04 03:00:20|25.29|23.09|25.27|23.07|25.29|23.09|25.27|23.07|0
1643943640000|2022-02-04 03:00:40|25.29|23.09|25.27|23.07|25.29|23.09|25.27|23.07|0
1643943660000|2022-02-04 03:01:00|25.23|23.03|25.23|23.03|25.23|23.03|25.23|23.03|0
1643943670000|2022-02-04 03:01:10|25.2|23|25.2|23|25.2|23|25.2|23|0
1643943680000|2022-02-04 03:01:20|25.18|22.98|25.23|23.03|25.23|23.03|25.18|22.98|0
1643943700000|2022-02-04 03:01:40|25.18|22.98|25.23|23.03|25.23|23.03|25.18|22.98|0
1643943710000|2022-02-04 03:01:50|25.18|22.98|25.18|22.98|25.18|22.98|25.18|22.98|0
1643943720000|2022-02-04 03:02:00|25.16|22.96|25.09|22.89|25.18|22.98|25.09|22.89|0
1643943730000|2022-02-04 03:02:10|25.04|22.84|25.02|22.82|25.04|22.84|25.02|22.82|0
1643943740000|2022-02-04 03:02:20|25|22.8|25|22.8|25|22.8|25|22.8|0
1643943760000|2022-02-04 03:02:40|25.02|22.82|25.02|22.82|25.02|22.82|25.02|22.82|0
1643943770000|2022-02-04 03:02:50|25.04|22.84|25.04|22.84|25.04|22.84|25.04|22.84|0
1643943780000|2022-02-04 03:03:00|25|22.8|25|22.8|25|22.8|25|22.8|0
1643943790000|2022-02-04 03:03:10|25.04|22.84|25.04|22.84|25.04|22.84|25.04|22.84|0
1643943810000|2022-02-04 03:03:30|25.09|22.89|25.09|22.89|25.09|22.89|25.09|22.89|0
1643943830000|2022-02-04 03:03:50|25.06|22.86|25.06|22.86|25.06|22.86|25.06|22.86|0
1643943840000|2022-02-04 03:04:00|25.04|22.84|25.09|22.89|25.09|22.89|25.04|22.84|0
1643943860000|2022-02-04 03:04:20|25.11|22.91|25.22|23.02|25.22|23.02|25.11|22.91|0
1643943870000|2022-02-04 03:04:30|25.18|22.98|25.18|22.98|25.18|22.98|25.18|22.98|0
1643943880000|2022-02-04 03:04:40|25.22|23.02|25.22|23.02|25.22|23.02|25.22|23.02|0
1643943910000|2022-02-04 03:05:10|25.27|23.07|25.31|23.11|25.32|23.12|25.27|23.07|0
1643943920000|2022-02-04 03:05:20|25.27|23.07|25.41|23.21|25.41|23.21|25.27|23.07|0
1643943930000|2022-02-04 03:05:30|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1643943940000|2022-02-04 03:05:40|25.36|23.16|25.36|23.16|25.36|23.16|25.36|23.16|0
1643943950000|2022-02-04 03:05:50|25.34|23.14|25.34|23.14|25.36|23.16|25.34|23.14|0
1643943960000|2022-02-04 03:06:00|25.36|23.16|25.41|23.21|25.41|23.21|25.34|23.14|0
1643943970000|2022-02-04 03:06:10|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1643943980000|2022-02-04 03:06:20|25.36|23.16|25.41|23.21|25.41|23.21|25.36|23.16|0
1643943990000|2022-02-04 03:06:30|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1643944000000|2022-02-04 03:06:40|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1643944010000|2022-02-04 03:06:50|25.36|23.16|25.41|23.21|25.41|23.21|25.36|23.16|0
1643944020000|2022-02-04 03:07:00|25.43|23.23|25.54|23.34|25.54|23.34|25.43|23.23|0
1643944030000|2022-02-04 03:07:10|25.59|23.39|25.57|23.37|25.59|23.39|25.54|23.34|0
1643944040000|2022-02-04 03:07:20|25.59|23.39|25.54|23.34|25.59|23.39|25.54|23.34|0
1643944050000|2022-02-04 03:07:30|25.57|23.37|25.59|23.39|25.59|23.39|25.57|23.37|0
1643944060000|2022-02-04 03:07:40|25.57|23.37|25.54|23.34|25.57|23.37|25.54|23.34|0
1643944070000|2022-02-04 03:07:50|25.5|23.3|25.59|23.39|25.59|23.39|25.5|23.3|0
1643944080000|2022-02-04 03:08:00|25.61|23.41|25.57|23.37|25.61|23.41|25.57|23.37|0
1643944090000|2022-02-04 03:08:10|25.59|23.39|25.57|23.37|25.59|23.39|25.57|23.37|0
1643944100000|2022-02-04 03:08:20|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1643944110000|2022-02-04 03:08:30|25.57|23.37|25.57|23.37|25.57|23.37|25.57|23.37|0
1643944120000|2022-02-04 03:08:40|25.59|23.39|25.59|23.39|25.59|23.39|25.59|23.39|0
1643944140000|2022-02-04 03:09:00|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1643944150000|2022-02-04 03:09:10|25.57|23.37|25.57|23.37|25.57|23.37|25.57|23.37|0
1643944160000|2022-02-04 03:09:20|25.54|23.34|25.54|23.34|25.57|23.37|25.54|23.34|0
1643944180000|2022-02-04 03:09:40|25.52|23.32|25.54|23.34|25.54|23.34|25.52|23.32|0
1643944190000|2022-02-04 03:09:50|25.52|23.32|25.52|23.32|25.52|23.32|25.52|23.32|0
1643944200000|2022-02-04 03:10:00|25.54|23.34|25.63|23.43|25.63|23.43|25.54|23.34|0
1643944210000|2022-02-04 03:10:10|25.56|23.36|25.59|23.39|25.59|23.39|25.54|23.34|0
1643944220000|2022-02-04 03:10:20|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1643944230000|2022-02-04 03:10:30|25.59|23.39|25.59|23.39|25.59|23.39|25.59|23.39|0
1643944240000|2022-02-04 03:10:40|25.56|23.36|25.59|23.39|25.59|23.39|25.56|23.36|0
1643944250000|2022-02-04 03:10:50|25.63|23.43|25.61|23.41|25.63|23.43|25.61|23.41|0
1643944260000|2022-02-04 03:11:00|25.59|23.39|25.59|23.39|25.61|23.41|25.59|23.39|0
1643944280000|2022-02-04 03:11:20|25.56|23.36|25.59|23.39|25.59|23.39|25.56|23.36|0
1643944290000|2022-02-04 03:11:30|25.63|23.43|25.63|23.43|25.63|23.43|25.63|23.43|0
1643944300000|2022-02-04 03:11:40|25.61|23.41|25.63|23.43|25.63|23.43|25.59|23.39|0
1643944310000|2022-02-04 03:11:50|25.61|23.41|25.56|23.36|25.61|23.41|25.56|23.36|0
1643944320000|2022-02-04 03:12:00|25.54|23.34|25.54|23.34|25.54|23.34|25.54|23.34|0
1643944330000|2022-02-04 03:12:10|25.52|23.32|25.54|23.34|25.54|23.34|25.52|23.32|0
1643944340000|2022-02-04 03:12:20|25.59|23.39|25.59|23.39|25.59|23.39|25.59|23.39|0
1643944350000|2022-02-04 03:12:30|25.56|23.36|25.54|23.34|25.56|23.36|25.54|23.34|0
1643944370000|2022-02-04 03:12:50|25.59|23.39|25.63|23.43|25.63|23.43|25.59|23.39|0
1643944380000|2022-02-04 03:13:00|25.59|23.39|25.68|23.48|25.68|23.48|25.59|23.39|0
1643944390000|2022-02-04 03:13:10|25.66|23.46|25.68|23.48|25.68|23.48|25.66|23.46|0
1643944410000|2022-02-04 03:13:30|25.73|23.53|25.77|23.57|25.79|23.59|25.73|23.53|0
1643944420000|2022-02-04 03:13:40|25.73|23.53|25.77|23.57|25.77|23.57|25.73|23.53|0
1643944430000|2022-02-04 03:13:50|25.73|23.53|25.73|23.53|25.73|23.53|25.7|23.5|0
1643944440000|2022-02-04 03:14:00|25.68|23.48|25.68|23.48|25.73|23.53|25.68|23.48|0
1643944450000|2022-02-04 03:14:10|25.7|23.5|25.75|23.55|25.75|23.55|25.7|23.5|0
1643944460000|2022-02-04 03:14:20|25.77|23.57|25.75|23.55|25.77|23.57|25.75|23.55|0
1643944470000|2022-02-04 03:14:30|25.77|23.57|25.77|23.57|25.77|23.57|25.77|23.57|0
1643944480000|2022-02-04 03:14:40|25.79|23.59|25.82|23.62|25.82|23.62|25.79|23.59|0
1643944490000|2022-02-04 03:14:50|25.86|23.66|26.05|23.85|26.05|23.85|25.86|23.66|0
1643944500000|2022-02-04 03:15:00|25.96|23.76|26.05|23.85|26.05|23.85|25.96|23.76|0
1643944520000|2022-02-04 03:15:20|26.03|23.83|26.05|23.85|26.05|23.85|26.03|23.83|0
1643944530000|2022-02-04 03:15:30|26|23.8|26.05|23.85|26.05|23.85|26|23.8|0
1643944540000|2022-02-04 03:15:40|26.1|23.9|26.1|23.9|26.1|23.9|26.1|23.9|0
1643944550000|2022-02-04 03:15:50|26.05|23.85|26.05|23.85|26.05|23.85|26.05|23.85|0
1643944560000|2022-02-04 03:16:00|26.1|23.9|26.07|23.87|26.1|23.9|26.05|23.85|0
1643944570000|2022-02-04 03:16:10|26.05|23.85|26.1|23.9|26.1|23.9|26.05|23.85|0
1643944580000|2022-02-04 03:16:20|26.05|23.85|26.03|23.83|26.05|23.85|26|23.8|0
1643944590000|2022-02-04 03:16:30|26|23.8|26|23.8|26|23.8|26|23.8|0
1643944600000|2022-02-04 03:16:40|26.05|23.85|26|23.8|26.05|23.85|26|23.8|0
1643944630000|2022-02-04 03:17:10|25.96|23.76|25.96|23.76|25.96|23.76|25.96|23.76|0
1643944640000|2022-02-04 03:17:20|25.93|23.73|25.91|23.71|25.96|23.76|25.91|23.71|0
1643944650000|2022-02-04 03:17:30|25.96|23.76|25.91|23.71|25.96|23.76|25.91|23.71|0
1643944660000|2022-02-04 03:17:40|25.89|23.69|25.91|23.71|25.91|23.71|25.89|23.69|0
1643944690000|2022-02-04 03:18:10|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1643944700000|2022-02-04 03:18:20|25.91|23.71|25.86|23.66|25.91|23.71|25.84|23.64|0
1643944720000|2022-02-04 03:18:40|25.82|23.62|25.82|23.62|25.82|23.62|25.82|23.62|0
1643944740000|2022-02-04 03:19:00|25.84|23.64|25.82|23.62|25.84|23.64|25.82|23.62|0
1643944750000|2022-02-04 03:19:10|25.86|23.66|25.86|23.66|25.88|23.68|25.86|23.66|0
1643944760000|2022-02-04 03:19:20|25.91|23.71|25.86|23.66|25.91|23.71|25.86|23.66|0
1643944770000|2022-02-04 03:19:30|25.88|23.68|25.88|23.68|25.91|23.71|25.88|23.68|0
1643944780000|2022-02-04 03:19:40|25.91|23.71|25.91|23.71|25.91|23.71|25.91|23.71|0
1643944800000|2022-02-04 03:20:00|25.96|23.76|25.86|23.66|25.96|23.76|25.86|23.66|0
1643944810000|2022-02-04 03:20:10|25.91|23.71|25.91|23.71|25.91|23.71|25.88|23.68|0
1643944820000|2022-02-04 03:20:20|25.93|23.73|25.93|23.73|25.93|23.73|25.93|23.73|0
1643944830000|2022-02-04 03:20:30|25.91|23.71|25.91|23.71|25.91|23.71|25.91|23.71|0
1643944840000|2022-02-04 03:20:40|25.86|23.66|25.86|23.66|25.86|23.66|25.86|23.66|0
1643944850000|2022-02-04 03:20:50|25.81|23.61|25.86|23.66|25.86|23.66|25.81|23.61|0
1643944860000|2022-02-04 03:21:00|25.84|23.64|25.91|23.71|25.91|23.71|25.84|23.64|0
1643944870000|2022-02-04 03:21:10|25.86|23.66|25.88|23.68|25.88|23.68|25.86|23.66|0
1643944880000|2022-02-04 03:21:20|25.91|23.71|25.88|23.68|25.91|23.71|25.86|23.66|0
1643944890000|2022-02-04 03:21:30|26.05|23.85|26|23.8|26.05|23.85|26|23.8|0
1643944900000|2022-02-04 03:21:40|25.95|23.75|25.95|23.75|25.95|23.75|25.95|23.75|0
1643944920000|2022-02-04 03:22:00|26|23.8|26|23.8|26|23.8|26|23.8|0
1643944930000|2022-02-04 03:22:10|25.98|23.78|26|23.8|26|23.8|25.98|23.78|0
1643944950000|2022-02-04 03:22:30|25.98|23.78|25.95|23.75|25.98|23.78|25.95|23.75|0
1643944960000|2022-02-04 03:22:40|26|23.8|26|23.8|26|23.8|26|23.8|0
1643944990000|2022-02-04 03:23:10|25.98|23.78|26|23.8|26|23.8|25.98|23.78|0
1643945000000|2022-02-04 03:23:20|25.95|23.75|26|23.8|26|23.8|25.95|23.75|0
1643945010000|2022-02-04 03:23:30|25.98|23.78|25.98|23.78|25.98|23.78|25.98|23.78|0
1643945020000|2022-02-04 03:23:40|26|23.8|26|23.8|26|23.8|26|23.8|0
1643945050000|2022-02-04 03:24:10|25.95|23.75|25.95|23.75|25.95|23.75|25.95|23.75|0
1643945070000|2022-02-04 03:24:30|26|23.8|25.98|23.78|26|23.8|25.98|23.78|0
1643945080000|2022-02-04 03:24:40|25.95|23.75|25.95|23.75|25.95|23.75|25.95|23.75|0
1643945110000|2022-02-04 03:25:10|25.93|23.73|25.95|23.75|25.95|23.75|25.93|23.73|0
1643945120000|2022-02-04 03:25:20|25.93|23.73|25.93|23.73|25.93|23.73|25.93|23.73|0
1643945130000|2022-02-04 03:25:30|25.95|23.75|25.95|23.75|25.95|23.75|25.95|23.75|0
1643945140000|2022-02-04 03:25:40|25.91|23.71|25.77|23.57|25.91|23.71|25.77|23.57|0
1643945160000|2022-02-04 03:26:00|25.72|23.52|25.74|23.54|25.74|23.54|25.72|23.52|0
1643945170000|2022-02-04 03:26:10|25.77|23.57|25.77|23.57|25.77|23.57|25.77|23.57|0
1643945180000|2022-02-04 03:26:20|25.74|23.54|25.77|23.57|25.77|23.57|25.74|23.54|0
1643945190000|2022-02-04 03:26:30|25.72|23.52|25.72|23.52|25.72|23.52|25.72|23.52|0
1643945210000|2022-02-04 03:26:50|25.77|23.57|25.76|23.56|25.77|23.57|25.76|23.56|0
1643945220000|2022-02-04 03:27:00|25.67|23.47|25.67|23.47|25.67|23.47|25.67|23.47|0
1643945240000|2022-02-04 03:27:20|25.76|23.56|25.76|23.56|25.76|23.56|25.76|23.56|0
1643945250000|2022-02-04 03:27:30|25.72|23.52|25.72|23.52|25.72|23.52|25.72|23.52|0
1643945260000|2022-02-04 03:27:40|25.76|23.56|25.74|23.54|25.76|23.56|25.74|23.54|0
1643945270000|2022-02-04 03:27:50|25.72|23.52|25.76|23.56|25.76|23.56|25.72|23.52|0
1643945280000|2022-02-04 03:28:00|25.74|23.54|25.76|23.56|25.76|23.56|25.74|23.54|0
1643945290000|2022-02-04 03:28:10|25.72|23.52|25.72|23.52|25.72|23.52|25.69|23.49|0
1643945300000|2022-02-04 03:28:20|25.67|23.47|25.67|23.47|25.67|23.47|25.67|23.47|0
1643945310000|2022-02-04 03:28:30|25.69|23.49|25.72|23.52|25.72|23.52|25.69|23.49|0
1643945330000|2022-02-04 03:28:50|25.67|23.47|25.67|23.47|25.67|23.47|25.67|23.47|0
1643945340000|2022-02-04 03:29:00|25.62|23.42|25.67|23.47|25.67|23.47|25.62|23.42|0
1643945350000|2022-02-04 03:29:10|25.72|23.52|25.72|23.52|25.72|23.52|25.72|23.52|0
1643945360000|2022-02-04 03:29:20|25.67|23.47|25.67|23.47|25.69|23.49|25.67|23.47|0
1643945370000|2022-02-04 03:29:30|25.72|23.52|25.72|23.52|25.72|23.52|25.72|23.52|0
1643945380000|2022-02-04 03:29:40|25.74|23.54|25.76|23.56|25.76|23.56|25.74|23.54|0
1643945390000|2022-02-04 03:29:50|25.74|23.54|25.76|23.56|25.76|23.56|25.72|23.52|0
1643945400000|2022-02-04 03:30:00|25.74|23.54|25.86|23.66|25.88|23.68|25.74|23.54|0
1643945410000|2022-02-04 03:30:10|25.9|23.7|25.86|23.66|25.9|23.7|25.86|23.66|0
1643945420000|2022-02-04 03:30:20|25.81|23.61|25.88|23.68|25.88|23.68|25.81|23.61|0
1643945430000|2022-02-04 03:30:30|25.81|23.61|25.76|23.56|25.81|23.61|25.76|23.56|0
1643945440000|2022-02-04 03:30:40|25.74|23.54|25.67|23.47|25.74|23.54|25.67|23.47|0
1643945450000|2022-02-04 03:30:50|25.65|23.45|25.65|23.45|25.65|23.45|25.62|23.42|0
1643945460000|2022-02-04 03:31:00|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1643945470000|2022-02-04 03:31:10|25.58|23.38|25.55|23.35|25.58|23.38|25.55|23.35|0
1643945480000|2022-02-04 03:31:20|25.53|23.33|25.48|23.28|25.53|23.33|25.48|23.28|0
1643945490000|2022-02-04 03:31:30|25.46|23.26|25.48|23.28|25.48|23.28|25.44|23.24|0
1643945500000|2022-02-04 03:31:40|25.51|23.31|25.48|23.28|25.51|23.31|25.48|23.28|0
1643945510000|2022-02-04 03:31:50|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1643945520000|2022-02-04 03:32:00|25.37|23.17|25.44|23.24|25.44|23.24|25.35|23.15|0
1643945530000|2022-02-04 03:32:10|25.39|23.19|25.35|23.15|25.39|23.19|25.35|23.15|0
1643945540000|2022-02-04 03:32:20|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1643945570000|2022-02-04 03:32:50|25.35|23.15|25.35|23.15|25.35|23.15|25.35|23.15|0
1643945580000|2022-02-04 03:33:00|25.37|23.17|25.35|23.15|25.37|23.17|25.3|23.1|0
1643945590000|2022-02-04 03:33:10|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1643945600000|2022-02-04 03:33:20|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1643945610000|2022-02-04 03:33:30|25.46|23.26|25.48|23.28|25.48|23.28|25.46|23.26|0
1643945620000|2022-02-04 03:33:40|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1643945630000|2022-02-04 03:33:50|25.46|23.26|25.44|23.24|25.46|23.26|25.44|23.24|0
1643945640000|2022-02-04 03:34:00|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1643945650000|2022-02-04 03:34:10|25.44|23.24|25.48|23.28|25.48|23.28|25.44|23.24|0
1643945660000|2022-02-04 03:34:20|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1643945670000|2022-02-04 03:34:30|25.48|23.28|25.48|23.28|25.48|23.28|25.48|23.28|0
1643945690000|2022-02-04 03:34:50|25.44|23.24|25.44|23.24|25.44|23.24|25.41|23.21|0
1643945700000|2022-02-04 03:35:00|25.46|23.26|25.48|23.28|25.48|23.28|25.46|23.26|0
1643945710000|2022-02-04 03:35:10|25.44|23.24|25.44|23.24|25.46|23.26|25.44|23.24|0
1643945730000|2022-02-04 03:35:30|25.46|23.26|25.53|23.33|25.53|23.33|25.46|23.26|0
1643945740000|2022-02-04 03:35:40|25.46|23.26|25.5|23.3|25.5|23.3|25.46|23.26|0
1643945750000|2022-02-04 03:35:50|25.53|23.33|25.5|23.3|25.55|23.35|25.5|23.3|0
1643945760000|2022-02-04 03:36:00|25.53|23.33|25.57|23.37|25.57|23.37|25.53|23.33|0
1643945770000|2022-02-04 03:36:10|25.53|23.33|25.53|23.33|25.55|23.35|25.53|23.33|0
1643945790000|2022-02-04 03:36:30|25.48|23.28|25.48|23.28|25.48|23.28|25.48|23.28|0
1643945820000|2022-02-04 03:37:00|25.5|23.3|25.57|23.37|25.57|23.37|25.5|23.3|0
1643945840000|2022-02-04 03:37:20|25.55|23.35|25.55|23.35|25.55|23.35|25.55|23.35|0
1643945850000|2022-02-04 03:37:30|25.57|23.37|25.57|23.37|25.57|23.37|25.57|23.37|0
1643945860000|2022-02-04 03:37:40|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1643945870000|2022-02-04 03:37:50|25.5|23.3|25.55|23.35|25.55|23.35|25.5|23.3|0
1643945880000|2022-02-04 03:38:00|25.57|23.37|25.55|23.35|25.57|23.37|25.53|23.33|0
1643945890000|2022-02-04 03:38:10|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1643945910000|2022-02-04 03:38:30|25.55|23.35|25.55|23.35|25.55|23.35|25.55|23.35|0
1643945920000|2022-02-04 03:38:40|25.57|23.37|25.57|23.37|25.57|23.37|25.57|23.37|0
1643945930000|2022-02-04 03:38:50|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1643945940000|2022-02-04 03:39:00|25.64|23.44|25.76|23.56|25.76|23.56|25.64|23.44|0
1643945950000|2022-02-04 03:39:10|25.73|23.53|25.73|23.53|25.73|23.53|25.73|23.53|0
1643945960000|2022-02-04 03:39:20|25.76|23.56|25.71|23.51|25.76|23.56|25.71|23.51|0
1643945970000|2022-02-04 03:39:30|25.69|23.49|25.71|23.51|25.73|23.53|25.69|23.49|0
1643945980000|2022-02-04 03:39:40|25.76|23.56|25.76|23.56|25.76|23.56|25.76|23.56|0
1643945990000|2022-02-04 03:39:50|25.73|23.53|25.71|23.51|25.73|23.53|25.71|23.51|0
1643946000000|2022-02-04 03:40:00|25.67|23.47|25.64|23.44|25.67|23.47|25.64|23.44|0
1643946010000|2022-02-04 03:40:10|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1643946040000|2022-02-04 03:40:40|25.64|23.44|25.64|23.44|25.64|23.44|25.64|23.44|0
1643946050000|2022-02-04 03:40:50|25.62|23.42|25.66|23.46|25.66|23.46|25.62|23.42|0
1643946060000|2022-02-04 03:41:00|25.69|23.49|25.62|23.42|25.69|23.49|25.62|23.42|0
1643946070000|2022-02-04 03:41:10|25.64|23.44|25.66|23.46|25.66|23.46|25.64|23.44|0
1643946080000|2022-02-04 03:41:20|25.71|23.51|25.76|23.56|25.78|23.58|25.71|23.51|0
1643946090000|2022-02-04 03:41:30|25.73|23.53|25.73|23.53|25.76|23.56|25.73|23.53|0
1643946100000|2022-02-04 03:41:40|25.76|23.56|25.78|23.58|25.78|23.58|25.76|23.56|0
1643946110000|2022-02-04 03:41:50|25.8|23.6|25.76|23.56|25.8|23.6|25.76|23.56|0
1643946120000|2022-02-04 03:42:00|25.73|23.53|25.71|23.51|25.76|23.56|25.71|23.51|0
1643946140000|2022-02-04 03:42:20|25.69|23.49|25.71|23.51|25.71|23.51|25.69|23.49|0
1643946150000|2022-02-04 03:42:30|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1643946170000|2022-02-04 03:42:50|25.69|23.49|25.69|23.49|25.69|23.49|25.69|23.49|0
1643946180000|2022-02-04 03:43:00|25.64|23.44|25.71|23.51|25.71|23.51|25.64|23.44|0
1643946200000|2022-02-04 03:43:20|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1643946210000|2022-02-04 03:43:30|25.69|23.49|25.71|23.51|25.71|23.51|25.69|23.49|0
1643946220000|2022-02-04 03:43:40|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1643946230000|2022-02-04 03:43:50|25.69|23.49|25.66|23.46|25.69|23.49|25.66|23.46|0
1643946250000|2022-02-04 03:44:10|25.68|23.48|25.68|23.48|25.68|23.48|25.68|23.48|0
1643946260000|2022-02-04 03:44:20|25.66|23.46|25.71|23.51|25.71|23.51|25.66|23.46|0
1643946270000|2022-02-04 03:44:30|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1643946280000|2022-02-04 03:44:40|25.62|23.42|25.59|23.39|25.62|23.42|25.59|23.39|0
1643946290000|2022-02-04 03:44:50|25.62|23.42|25.59|23.39|25.62|23.42|25.59|23.39|0
1643946300000|2022-02-04 03:45:00|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1643946310000|2022-02-04 03:45:10|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1643946320000|2022-02-04 03:45:20|25.71|23.51|25.71|23.51|25.71|23.51|25.71|23.51|0
1643946340000|2022-02-04 03:45:40|25.78|23.58|25.8|23.6|25.8|23.6|25.78|23.58|0
1643946350000|2022-02-04 03:45:50|25.85|23.65|25.85|23.65|25.85|23.65|25.85|23.65|0
1643946360000|2022-02-04 03:46:00|25.82|23.62|25.73|23.53|25.82|23.62|25.71|23.51|0
1643946370000|2022-02-04 03:46:10|25.71|23.51|25.71|23.51|25.71|23.51|25.71|23.51|0
1643946380000|2022-02-04 03:46:20|25.73|23.53|25.75|23.55|25.75|23.55|25.71|23.51|0
1643946410000|2022-02-04 03:46:50|25.71|23.51|25.71|23.51|25.71|23.51|25.71|23.51|0
1643946420000|2022-02-04 03:47:00|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1643946450000|2022-02-04 03:47:30|25.71|23.51|25.71|23.51|25.71|23.51|25.71|23.51|0
1643946460000|2022-02-04 03:47:40|25.68|23.48|25.66|23.46|25.71|23.51|25.66|23.46|0
1643946470000|2022-02-04 03:47:50|25.61|23.41|25.61|23.41|25.61|23.41|25.61|23.41|0
1643946480000|2022-02-04 03:48:00|25.64|23.44|25.71|23.51|25.71|23.51|25.64|23.44|0
1643946490000|2022-02-04 03:48:10|25.68|23.48|25.75|23.55|25.75|23.55|25.68|23.48|0
1643946510000|2022-02-04 03:48:30|25.71|23.51|25.68|23.48|25.71|23.51|25.68|23.48|0
1643946520000|2022-02-04 03:48:40|25.66|23.46|25.68|23.48|25.68|23.48|25.66|23.46|0
1643946530000|2022-02-04 03:48:50|25.66|23.46|25.64|23.44|25.66|23.46|25.64|23.44|0
1643946540000|2022-02-04 03:49:00|25.66|23.46|25.68|23.48|25.68|23.48|25.64|23.44|0
1643946550000|2022-02-04 03:49:10|25.66|23.46|25.64|23.44|25.66|23.46|25.64|23.44|0
1643946560000|2022-02-04 03:49:20|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1643946580000|2022-02-04 03:49:40|25.64|23.44|25.66|23.46|25.66|23.46|25.64|23.44|0
1643946590000|2022-02-04 03:49:50|25.71|23.51|25.66|23.46|25.71|23.51|25.66|23.46|0
1643946600000|2022-02-04 03:50:00|25.68|23.48|25.61|23.41|25.68|23.48|25.61|23.41|0
1643946610000|2022-02-04 03:50:10|25.59|23.39|25.61|23.41|25.61|23.41|25.59|23.39|0
1643946620000|2022-02-04 03:50:20|25.68|23.48|25.66|23.46|25.68|23.48|25.66|23.46|0
1643946630000|2022-02-04 03:50:30|25.71|23.51|25.71|23.51|25.71|23.51|25.68|23.48|0
1643946640000|2022-02-04 03:50:40|25.75|23.55|25.73|23.53|25.75|23.55|25.73|23.53|0
1643946650000|2022-02-04 03:50:50|25.75|23.55|25.75|23.55|25.75|23.55|25.75|23.55|0
1643946660000|2022-02-04 03:51:00|25.73|23.53|25.73|23.53|25.75|23.55|25.71|23.51|0
1643946670000|2022-02-04 03:51:10|25.75|23.55|25.73|23.53|25.75|23.55|25.73|23.53|0
1643946680000|2022-02-04 03:51:20|25.75|23.55|25.75|23.55|25.75|23.55|25.75|23.55|0
1643946690000|2022-02-04 03:51:30|25.77|23.57|25.82|23.62|25.84|23.64|25.77|23.57|0
1643946700000|2022-02-04 03:51:40|25.8|23.6|25.8|23.6|25.82|23.62|25.8|23.6|0
1643946710000|2022-02-04 03:51:50|25.82|23.62|25.89|23.69|25.89|23.69|25.82|23.62|0
1643946720000|2022-02-04 03:52:00|25.84|23.64|25.84|23.64|25.84|23.64|25.84|23.64|0
1643946730000|2022-02-04 03:52:10|25.87|23.67|25.89|23.69|25.91|23.71|25.87|23.67|0
1643946740000|2022-02-04 03:52:20|25.87|23.67|25.87|23.67|25.87|23.67|25.87|23.67|0
1643946750000|2022-02-04 03:52:30|25.84|23.64|25.8|23.6|25.84|23.64|25.8|23.6|0
1643946760000|2022-02-04 03:52:40|25.75|23.55|25.7|23.5|25.75|23.55|25.7|23.5|0
1643946770000|2022-02-04 03:52:50|25.68|23.48|25.7|23.5|25.7|23.5|25.68|23.48|0
1643946780000|2022-02-04 03:53:00|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1643946790000|2022-02-04 03:53:10|25.63|23.43|25.61|23.41|25.63|23.43|25.61|23.41|0
1643946800000|2022-02-04 03:53:20|25.77|23.57|25.75|23.55|25.77|23.57|25.75|23.55|0
1643946810000|2022-02-04 03:53:30|25.73|23.53|25.73|23.53|25.75|23.55|25.73|23.53|0
1643946820000|2022-02-04 03:53:40|25.7|23.5|25.73|23.53|25.73|23.53|25.7|23.5|0
1643946830000|2022-02-04 03:53:50|25.7|23.5|25.73|23.53|25.73|23.53|25.7|23.5|0
1643946840000|2022-02-04 03:54:00|25.75|23.55|25.73|23.53|25.75|23.55|25.73|23.53|0
1643946860000|2022-02-04 03:54:20|25.7|23.5|25.7|23.5|25.7|23.5|25.7|23.5|0
1643946890000|2022-02-04 03:54:50|25.73|23.53|25.73|23.53|25.73|23.53|25.73|23.53|0
1643946900000|2022-02-04 03:55:00|25.7|23.5|25.7|23.5|25.7|23.5|25.7|23.5|0
1643946920000|2022-02-04 03:55:20|25.75|23.55|25.8|23.6|25.8|23.6|25.75|23.55|0
1643946930000|2022-02-04 03:55:30|25.84|23.64|25.82|23.62|25.84|23.64|25.82|23.62|0
1643946940000|2022-02-04 03:55:40|25.75|23.55|25.75|23.55|25.75|23.55|25.75|23.55|0
1643946960000|2022-02-04 03:56:00|25.8|23.6|25.75|23.55|25.82|23.62|25.75|23.55|0
1643946970000|2022-02-04 03:56:10|25.77|23.57|25.8|23.6|25.8|23.6|25.77|23.57|0
1643947000000|2022-02-04 03:56:40|25.84|23.64|25.84|23.64|25.84|23.64|25.84|23.64|0
1643947010000|2022-02-04 03:56:50|25.82|23.62|25.82|23.62|25.82|23.62|25.82|23.62|0
1643947020000|2022-02-04 03:57:00|25.89|23.69|25.86|23.66|25.89|23.69|25.86|23.66|0
1643947030000|2022-02-04 03:57:10|25.84|23.64|25.84|23.64|25.84|23.64|25.84|23.64|0
1643947040000|2022-02-04 03:57:20|25.75|23.55|25.75|23.55|25.75|23.55|25.75|23.55|0
1643947070000|2022-02-04 03:57:50|25.72|23.52|25.75|23.55|25.75|23.55|25.72|23.52|0
1643947080000|2022-02-04 03:58:00|25.7|23.5|25.7|23.5|25.7|23.5|25.7|23.5|0
1643947090000|2022-02-04 03:58:10|25.77|23.57|25.77|23.57|25.77|23.57|25.77|23.57|0
1643947100000|2022-02-04 03:58:20|25.84|23.64|25.82|23.62|25.84|23.64|25.79|23.59|0
1643947110000|2022-02-04 03:58:30|25.79|23.59|25.79|23.59|25.79|23.59|25.79|23.59|0
1643947130000|2022-02-04 03:58:50|25.75|23.55|25.75|23.55|25.75|23.55|25.75|23.55|0
1643947140000|2022-02-04 03:59:00|25.7|23.5|25.75|23.55|25.75|23.55|25.7|23.5|0
1643947160000|2022-02-04 03:59:20|25.79|23.59|25.79|23.59|25.79|23.59|25.79|23.59|0
1643947180000|2022-02-04 03:59:40|25.82|23.62|25.79|23.59|25.82|23.62|25.79|23.59|0
1643947190000|2022-02-04 03:59:50|25.77|23.57|25.77|23.57|25.77|23.57|25.77|23.57|0
1643947200000|2022-02-04 04:00:00|25.84|23.64|25.86|23.66|25.86|23.66|25.84|23.64|0
1643947210000|2022-02-04 04:00:10|25.89|23.69|25.93|23.73|25.98|23.78|25.89|23.69|0
1643947220000|2022-02-04 04:00:20|25.98|23.78|26|23.8|26.03|23.83|25.98|23.78|0
1643947230000|2022-02-04 04:00:30|25.98|23.78|25.98|23.78|25.98|23.78|25.98|23.78|0
1643947240000|2022-02-04 04:00:40|25.93|23.73|25.93|23.73|25.93|23.73|25.93|23.73|0
1643947250000|2022-02-04 04:00:50|25.98|23.78|25.98|23.78|25.98|23.78|25.98|23.78|0
1643947260000|2022-02-04 04:01:00|25.96|23.76|25.93|23.73|25.96|23.76|25.93|23.73|0
1643947270000|2022-02-04 04:01:10|25.96|23.76|25.98|23.78|25.98|23.78|25.96|23.76|0
1643947280000|2022-02-04 04:01:20|26.07|23.87|26.03|23.83|26.07|23.87|26.03|23.83|0
1643947290000|2022-02-04 04:01:30|26.07|23.87|26.03|23.83|26.07|23.87|26.03|23.83|0
1643947300000|2022-02-04 04:01:40|26.05|23.85|26.03|23.83|26.07|23.87|26.03|23.83|0
1643947320000|2022-02-04 04:02:00|25.98|23.78|25.93|23.73|25.98|23.78|25.93|23.73|0
1643947330000|2022-02-04 04:02:10|25.89|23.69|25.91|23.71|25.91|23.71|25.89|23.69|0
1643947350000|2022-02-04 04:02:30|25.93|23.73|25.93|23.73|25.93|23.73|25.91|23.71|0
1643947370000|2022-02-04 04:02:50|25.95|23.75|25.95|23.75|25.98|23.78|25.95|23.75|0
1643947380000|2022-02-04 04:03:00|25.93|23.73|25.93|23.73|25.93|23.73|25.93|23.73|0
1643947390000|2022-02-04 04:03:10|25.95|23.75|25.93|23.73|25.95|23.75|25.93|23.73|0
1643947400000|2022-02-04 04:03:20|25.95|23.75|25.91|23.71|25.95|23.75|25.91|23.71|0
1643947410000|2022-02-04 04:03:30|25.93|23.73|25.91|23.71|25.93|23.73|25.88|23.68|0
1643947420000|2022-02-04 04:03:40|25.88|23.68|25.88|23.68|25.91|23.71|25.88|23.68|0
1643947440000|2022-02-04 04:04:00|25.86|23.66|25.84|23.64|25.86|23.66|25.84|23.64|0
1643947450000|2022-02-04 04:04:10|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1643947460000|2022-02-04 04:04:20|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1643947470000|2022-02-04 04:04:30|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1643947490000|2022-02-04 04:04:50|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1643947500000|2022-02-04 04:05:00|25.49|23.29|25.52|23.32|25.52|23.32|25.49|23.29|0
1643947510000|2022-02-04 04:05:10|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1643947520000|2022-02-04 04:05:20|25.52|23.32|25.52|23.32|25.52|23.32|25.52|23.32|0
1643947530000|2022-02-04 04:05:30|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1643947540000|2022-02-04 04:05:40|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1643947550000|2022-02-04 04:05:50|25.42|23.22|25.35|23.15|25.42|23.22|25.33|23.13|0
1643947560000|2022-02-04 04:06:00|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1643947590000|2022-02-04 04:06:30|25.33|23.13|25.38|23.18|25.38|23.18|25.33|23.13|0
1643947600000|2022-02-04 04:06:40|25.4|23.2|25.4|23.2|25.4|23.2|25.38|23.18|0
1643947610000|2022-02-04 04:06:50|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1643947620000|2022-02-04 04:07:00|25.4|23.2|25.42|23.22|25.42|23.22|25.4|23.2|0
1643947670000|2022-02-04 04:07:50|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1643947680000|2022-02-04 04:08:00|25.45|23.25|25.38|23.18|25.45|23.25|25.38|23.18|0
1643947690000|2022-02-04 04:08:10|25.42|23.22|25.42|23.22|25.42|23.22|25.4|23.2|0
1643947710000|2022-02-04 04:08:30|25.38|23.18|25.29|23.09|25.38|23.18|25.29|23.09|0
1643947720000|2022-02-04 04:08:40|25.33|23.13|25.33|23.13|25.33|23.13|25.33|23.13|0
1643947740000|2022-02-04 04:09:00|25.31|23.11|25.33|23.13|25.33|23.13|25.31|23.11|0
1643947780000|2022-02-04 04:09:40|25.28|23.08|25.28|23.08|25.28|23.08|25.28|23.08|0
1643947790000|2022-02-04 04:09:50|25.31|23.11|25.33|23.13|25.33|23.13|25.31|23.11|0
1643947800000|2022-02-04 04:10:00|25.28|23.08|25.31|23.11|25.33|23.13|25.28|23.08|0
1643947810000|2022-02-04 04:10:10|25.33|23.13|25.4|23.2|25.42|23.22|25.33|23.13|0
1643947820000|2022-02-04 04:10:20|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1643947860000|2022-02-04 04:11:00|25.42|23.22|25.38|23.18|25.42|23.22|25.38|23.18|0
1643947870000|2022-02-04 04:11:10|25.4|23.2|25.38|23.18|25.4|23.2|25.38|23.18|0
1643947880000|2022-02-04 04:11:20|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1643947890000|2022-02-04 04:11:30|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1643947900000|2022-02-04 04:11:40|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1643947910000|2022-02-04 04:11:50|25.47|23.27|25.49|23.29|25.49|23.29|25.47|23.27|0
1643947920000|2022-02-04 04:12:00|25.47|23.27|25.51|23.31|25.51|23.31|25.47|23.27|0
1643947930000|2022-02-04 04:12:10|25.54|23.34|25.49|23.29|25.54|23.34|25.49|23.29|0
1643947940000|2022-02-04 04:12:20|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1643947950000|2022-02-04 04:12:30|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1643947960000|2022-02-04 04:12:40|25.38|23.18|25.28|23.08|25.38|23.18|25.28|23.08|0
1643947970000|2022-02-04 04:12:50|25.3|23.1|25.28|23.08|25.3|23.1|25.28|23.08|0
1643947980000|2022-02-04 04:13:00|25.3|23.1|25.37|23.17|25.37|23.17|25.3|23.1|0
1643947990000|2022-02-04 04:13:10|25.35|23.15|25.37|23.17|25.37|23.17|25.35|23.15|0
1643948000000|2022-02-04 04:13:20|25.35|23.15|25.37|23.17|25.37|23.17|25.33|23.13|0
1643948010000|2022-02-04 04:13:30|25.35|23.15|25.42|23.22|25.42|23.22|25.33|23.13|0
1643948040000|2022-02-04 04:14:00|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1643948060000|2022-02-04 04:14:20|25.42|23.22|25.42|23.22|25.42|23.22|25.42|23.22|0
1643948080000|2022-02-04 04:14:40|25.44|23.24|25.47|23.27|25.47|23.27|25.42|23.22|0
1643948090000|2022-02-04 04:14:50|25.42|23.22|25.44|23.24|25.44|23.24|25.42|23.22|0
1643948100000|2022-02-04 04:15:00|25.47|23.27|25.51|23.31|25.51|23.31|25.47|23.27|0
1643948110000|2022-02-04 04:15:10|25.49|23.29|25.49|23.29|25.49|23.29|25.47|23.27|0
1643948120000|2022-02-04 04:15:20|25.51|23.31|25.61|23.41|25.61|23.41|25.51|23.31|0
1643948130000|2022-02-04 04:15:30|25.56|23.36|25.51|23.31|25.56|23.36|25.51|23.31|0
1643948140000|2022-02-04 04:15:40|25.53|23.33|25.51|23.31|25.53|23.33|25.51|23.31|0
1643948150000|2022-02-04 04:15:50|25.53|23.33|25.6|23.4|25.6|23.4|25.53|23.33|0
1643948160000|2022-02-04 04:16:00|25.56|23.36|25.58|23.38|25.58|23.38|25.56|23.36|0
1643948170000|2022-02-04 04:16:10|25.56|23.36|25.56|23.36|25.58|23.38|25.56|23.36|0
1643948180000|2022-02-04 04:16:20|25.58|23.38|25.58|23.38|25.58|23.38|25.58|23.38|0
1643948200000|2022-02-04 04:16:40|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1643948220000|2022-02-04 04:17:00|25.6|23.4|25.6|23.4|25.6|23.4|25.6|23.4|0
1643948230000|2022-02-04 04:17:10|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1643948240000|2022-02-04 04:17:20|25.58|23.38|25.6|23.4|25.6|23.4|25.58|23.38|0
1643948260000|2022-02-04 04:17:40|25.51|23.31|25.56|23.36|25.56|23.36|25.51|23.31|0
1643948270000|2022-02-04 04:17:50|25.6|23.4|25.58|23.38|25.6|23.4|25.58|23.38|0
1643948280000|2022-02-04 04:18:00|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1643948290000|2022-02-04 04:18:10|25.65|23.45|25.56|23.36|25.65|23.45|25.56|23.36|0
1643948300000|2022-02-04 04:18:20|25.51|23.31|25.56|23.36|25.56|23.36|25.51|23.31|0
1643948310000|2022-02-04 04:18:30|25.6|23.4|25.53|23.33|25.6|23.4|25.53|23.33|0
1643948320000|2022-02-04 04:18:40|25.56|23.36|25.6|23.4|25.6|23.4|25.56|23.36|0
1643948330000|2022-02-04 04:18:50|25.65|23.45|25.65|23.45|25.65|23.45|25.65|23.45|0
1643948360000|2022-02-04 04:19:20|25.63|23.43|25.65|23.45|25.65|23.45|25.63|23.43|0
1643948370000|2022-02-04 04:19:30|25.56|23.36|25.58|23.38|25.58|23.38|25.56|23.36|0
1643948380000|2022-02-04 04:19:40|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1643948400000|2022-02-04 04:20:00|25.53|23.33|25.56|23.36|25.56|23.36|25.53|23.33|0
1643948430000|2022-02-04 04:20:30|25.51|23.31|25.56|23.36|25.56|23.36|25.51|23.31|0
1643948440000|2022-02-04 04:20:40|25.53|23.33|25.51|23.31|25.53|23.33|25.51|23.31|0
1643948460000|2022-02-04 04:21:00|25.56|23.36|25.51|23.31|25.56|23.36|25.51|23.31|0
1643948470000|2022-02-04 04:21:10|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1643948500000|2022-02-04 04:21:40|25.6|23.4|25.65|23.45|25.65|23.45|25.6|23.4|0
1643948510000|2022-02-04 04:21:50|25.67|23.47|25.69|23.49|25.69|23.49|25.67|23.47|0
1643948520000|2022-02-04 04:22:00|25.79|23.59|25.79|23.59|25.83|23.63|25.79|23.59|0
1643948530000|2022-02-04 04:22:10|25.88|23.68|25.88|23.68|25.88|23.68|25.88|23.68|0
1643948550000|2022-02-04 04:22:30|25.83|23.63|25.79|23.59|25.83|23.63|25.79|23.59|0
1643948570000|2022-02-04 04:22:50|25.83|23.63|25.79|23.59|25.83|23.63|25.79|23.59|0
1643948580000|2022-02-04 04:23:00|25.83|23.63|25.88|23.68|25.88|23.68|25.83|23.63|0
1643948590000|2022-02-04 04:23:10|25.83|23.63|25.74|23.54|25.83|23.63|25.74|23.54|0
1643948600000|2022-02-04 04:23:20|25.69|23.49|25.67|23.47|25.69|23.49|25.65|23.45|0
1643948610000|2022-02-04 04:23:30|25.69|23.49|25.65|23.45|25.69|23.49|25.65|23.45|0
1643948620000|2022-02-04 04:23:40|25.67|23.47|25.72|23.52|25.72|23.52|25.67|23.47|0
1643948630000|2022-02-04 04:23:50|25.69|23.49|25.72|23.52|25.72|23.52|25.69|23.49|0
1643948640000|2022-02-04 04:24:00|25.69|23.49|25.74|23.54|25.74|23.54|25.69|23.49|0
1643948650000|2022-02-04 04:24:10|25.79|23.59|25.79|23.59|25.79|23.59|25.79|23.59|0
1643948660000|2022-02-04 04:24:20|25.76|23.56|25.76|23.56|25.76|23.56|25.74|23.54|0
1643948670000|2022-02-04 04:24:30|25.79|23.59|25.74|23.54|25.79|23.59|25.74|23.54|0
1643948680000|2022-02-04 04:24:40|25.72|23.52|25.69|23.49|25.72|23.52|25.69|23.49|0
1643948690000|2022-02-04 04:24:50|25.72|23.52|25.69|23.49|25.72|23.52|25.69|23.49|0
1643948700000|2022-02-04 04:25:00|25.65|23.45|25.69|23.49|25.69|23.49|25.65|23.45|0
1643948710000|2022-02-04 04:25:10|25.74|23.54|25.79|23.59|25.79|23.59|25.74|23.54|0
1643948720000|2022-02-04 04:25:20|25.76|23.56|25.79|23.59|25.79|23.59|25.76|23.56|0
1643948730000|2022-02-04 04:25:30|25.81|23.61|25.81|23.61|25.81|23.61|25.81|23.61|0
1643948740000|2022-02-04 04:25:40|25.79|23.59|25.79|23.59|25.83|23.63|25.79|23.59|0
1643948750000|2022-02-04 04:25:50|25.81|23.61|25.88|23.68|25.88|23.68|25.81|23.61|0
1643948760000|2022-02-04 04:26:00|25.83|23.63|25.9|23.7|25.93|23.73|25.83|23.63|0
1643948770000|2022-02-04 04:26:10|25.88|23.68|25.83|23.63|25.88|23.68|25.83|23.63|0
1643948780000|2022-02-04 04:26:20|25.79|23.59|25.79|23.59|25.79|23.59|25.79|23.59|0
1643948810000|2022-02-04 04:26:50|25.74|23.54|25.74|23.54|25.74|23.54|25.74|23.54|0
1643948860000|2022-02-04 04:27:40|25.69|23.49|25.69|23.49|25.69|23.49|25.69|23.49|0
1643948880000|2022-02-04 04:28:00|25.78|23.58|25.78|23.58|25.78|23.58|25.78|23.58|0
1643948890000|2022-02-04 04:28:10|25.83|23.63|25.81|23.61|25.83|23.63|25.81|23.61|0
1643948900000|2022-02-04 04:28:20|25.78|23.58|25.76|23.56|25.78|23.58|25.76|23.56|0
1643948910000|2022-02-04 04:28:30|25.78|23.58|25.78|23.58|25.78|23.58|25.76|23.56|0
1643948930000|2022-02-04 04:28:50|25.81|23.61|25.81|23.61|25.81|23.61|25.81|23.61|0
1643948940000|2022-02-04 04:29:00|25.78|23.58|25.78|23.58|25.78|23.58|25.78|23.58|0
1643948980000|2022-02-04 04:29:40|25.74|23.54|25.74|23.54|25.74|23.54|25.74|23.54|0
1643949000000|2022-02-04 04:30:00|25.78|23.58|25.78|23.58|25.78|23.58|25.78|23.58|0
1643949010000|2022-02-04 04:30:10|25.83|23.63|25.83|23.63|25.83|23.63|25.83|23.63|0
1643949040000|2022-02-04 04:30:40|25.88|23.68|25.88|23.68|25.88|23.68|25.88|23.68|0
1643949050000|2022-02-04 04:30:50|25.85|23.65|25.83|23.63|25.85|23.65|25.83|23.63|0
1643949070000|2022-02-04 04:31:10|25.88|23.68|25.88|23.68|25.88|23.68|25.88|23.68|0
1643949080000|2022-02-04 04:31:20|25.83|23.63|25.85|23.65|25.85|23.65|25.83|23.63|0
1643949090000|2022-02-04 04:31:30|25.83|23.63|25.85|23.65|25.85|23.65|25.83|23.63|0
1643949100000|2022-02-04 04:31:40|25.88|23.68|25.88|23.68|25.88|23.68|25.88|23.68|0
1643949110000|2022-02-04 04:31:50|25.9|23.7|25.92|23.72|25.92|23.72|25.9|23.7|0
1643949130000|2022-02-04 04:32:10|25.97|23.77|25.95|23.75|25.97|23.77|25.92|23.72|0
1643949140000|2022-02-04 04:32:20|25.97|23.77|25.92|23.72|25.97|23.77|25.92|23.72|0
1643949150000|2022-02-04 04:32:30|25.95|23.75|25.95|23.75|25.95|23.75|25.95|23.75|0
1643949160000|2022-02-04 04:32:40|25.92|23.72|25.97|23.77|25.97|23.77|25.92|23.72|0
1643949170000|2022-02-04 04:32:50|25.88|23.68|25.88|23.68|25.88|23.68|25.88|23.68|0
1643949180000|2022-02-04 04:33:00|25.92|23.72|25.92|23.72|25.92|23.72|25.9|23.7|0
1643949230000|2022-02-04 04:33:50|25.97|23.77|25.97|23.77|25.97|23.77|25.92|23.72|0
1643949250000|2022-02-04 04:34:10|26.02|23.82|26.02|23.82|26.02|23.82|26.02|23.82|0
1643949260000|2022-02-04 04:34:20|25.99|23.79|25.99|23.79|25.99|23.79|25.99|23.79|0
1643949270000|2022-02-04 04:34:30|25.97|23.77|25.97|23.77|25.97|23.77|25.97|23.77|0
1643949280000|2022-02-04 04:34:40|26.02|23.82|26.02|23.82|26.02|23.82|26.02|23.82|0
1643949300000|2022-02-04 04:35:00|26.06|23.86|26.06|23.86|26.06|23.86|26.06|23.86|0
1643949330000|2022-02-04 04:35:30|26.09|23.89|26.11|23.91|26.11|23.91|26.09|23.89|0
1643949340000|2022-02-04 04:35:40|26.06|23.86|26.11|23.91|26.11|23.91|26.06|23.86|0
1643949360000|2022-02-04 04:36:00|26.16|23.96|26.25|24.05|26.3|24.1|26.16|23.96|0
1643949370000|2022-02-04 04:36:10|26.2|24|26.2|24|26.2|24|26.2|24|0
1643949380000|2022-02-04 04:36:20|26.11|23.91|26.11|23.91|26.11|23.91|26.06|23.86|0
1643949400000|2022-02-04 04:36:40|26.08|23.88|26.08|23.88|26.08|23.88|26.08|23.88|0
1643949410000|2022-02-04 04:36:50|26.06|23.86|26.08|23.88|26.08|23.88|26.06|23.86|0
1643949420000|2022-02-04 04:37:00|26.06|23.86|26.01|23.81|26.11|23.91|26.01|23.81|0
1643949440000|2022-02-04 04:37:20|25.97|23.77|25.97|23.77|25.97|23.77|25.97|23.77|0
1643949460000|2022-02-04 04:37:40|25.92|23.72|25.92|23.72|25.92|23.72|25.92|23.72|0
1643949480000|2022-02-04 04:38:00|25.97|23.77|26.01|23.81|26.01|23.81|25.97|23.77|0
1643949490000|2022-02-04 04:38:10|26.06|23.86|26.01|23.81|26.06|23.86|26.01|23.81|0
1643949530000|2022-02-04 04:38:50|26.04|23.84|26.06|23.86|26.06|23.86|26.04|23.84|0
1643949540000|2022-02-04 04:39:00|26.01|23.81|26.01|23.81|26.01|23.81|26.01|23.81|0
1643949570000|2022-02-04 04:39:30|26.06|23.86|26.01|23.81|26.06|23.86|26.01|23.81|0
1643949580000|2022-02-04 04:39:40|25.97|23.77|25.97|23.77|25.97|23.77|25.97|23.77|0
1643949590000|2022-02-04 04:39:50|26.01|23.81|26.01|23.81|26.01|23.81|26.01|23.81|0
1643949600000|2022-02-04 04:40:00|25.99|23.79|26.01|23.81|26.01|23.81|25.99|23.79|0
1643949610000|2022-02-04 04:40:10|26.06|23.86|26.06|23.86|26.06|23.86|26.06|23.86|0
1643949620000|2022-02-04 04:40:20|26.04|23.84|26.01|23.81|26.04|23.84|26.01|23.81|0
1643949630000|2022-02-04 04:40:30|26.06|23.86|26.06|23.86|26.06|23.86|26.06|23.86|0
1643949670000|2022-02-04 04:41:10|26.11|23.91|26.15|23.95|26.15|23.95|26.11|23.91|0
1643949680000|2022-02-04 04:41:20|26.2|24|26.2|24|26.2|24|26.2|24|0
1643949690000|2022-02-04 04:41:30|26.22|24.02|26.2|24|26.22|24.02|26.2|24|0
1643949700000|2022-02-04 04:41:40|26.25|24.05|26.25|24.05|26.25|24.05|26.25|24.05|0
1643949710000|2022-02-04 04:41:50|26.2|24|26.2|24|26.2|24|26.2|24|0
1643949740000|2022-02-04 04:42:20|26.15|23.95|26.15|23.95|26.15|23.95|26.15|23.95|0
1643949750000|2022-02-04 04:42:30|26.11|23.91|26.11|23.91|26.11|23.91|26.11|23.91|0
1643949770000|2022-02-04 04:42:50|26.06|23.86|26.11|23.91|26.11|23.91|26.06|23.86|0
1643949800000|2022-02-04 04:43:20|26.06|23.86|26.06|23.86|26.06|23.86|26.06|23.86|0
1643949810000|2022-02-04 04:43:30|26.11|23.91|26.11|23.91|26.11|23.91|26.11|23.91|0
1643949820000|2022-02-04 04:43:40|26.06|23.86|26.08|23.88|26.08|23.88|26.06|23.86|0
1643949830000|2022-02-04 04:43:50|26.06|23.86|26.11|23.91|26.11|23.91|26.06|23.86|0
1643949840000|2022-02-04 04:44:00|26.08|23.88|26.11|23.91|26.11|23.91|26.08|23.88|0
1643949850000|2022-02-04 04:44:10|26.1|23.9|26.1|23.9|26.1|23.9|26.1|23.9|0
1643949860000|2022-02-04 04:44:20|26.13|23.93|26.1|23.9|26.13|23.93|26.1|23.9|0
1643949900000|2022-02-04 04:45:00|26.01|23.81|26.06|23.86|26.06|23.86|26.01|23.81|0
1643949920000|2022-02-04 04:45:20|26.03|23.83|26.01|23.81|26.03|23.83|26.01|23.81|0
1643949930000|2022-02-04 04:45:30|26.03|23.83|26.01|23.81|26.03|23.83|26.01|23.81|0
1643949940000|2022-02-04 04:45:40|26.06|23.86|26.01|23.81|26.06|23.86|26.01|23.81|0
1643949950000|2022-02-04 04:45:50|25.99|23.79|26.01|23.81|26.01|23.81|25.99|23.79|0
1643949960000|2022-02-04 04:46:00|26.06|23.86|26.06|23.86|26.08|23.88|26.06|23.86|0
1643949970000|2022-02-04 04:46:10|26.1|23.9|26.1|23.9|26.1|23.9|26.1|23.9|0
1643949990000|2022-02-04 04:46:30|26.08|23.88|26.1|23.9|26.1|23.9|26.08|23.88|0
1643950000000|2022-02-04 04:46:40|26.2|24|26.25|24.05|26.25|24.05|26.2|24|0
1643950010000|2022-02-04 04:46:50|26.2|24|26.15|23.95|26.2|24|26.15|23.95|0
1643950060000|2022-02-04 04:47:40|26.1|23.9|26.1|23.9|26.1|23.9|26.1|23.9|0
1643950070000|2022-02-04 04:47:50|26.01|23.81|26.1|23.9|26.1|23.9|26.01|23.81|0
1643950080000|2022-02-04 04:48:00|26.08|23.88|26.06|23.86|26.08|23.88|26.06|23.86|0
1643950090000|2022-02-04 04:48:10|26.08|23.88|26.1|23.9|26.1|23.9|26.08|23.88|0
1643950100000|2022-02-04 04:48:20|26.15|23.95|26.13|23.93|26.15|23.95|26.13|23.93|0
1643950110000|2022-02-04 04:48:30|26.1|23.9|26.06|23.86|26.1|23.9|26.06|23.86|0
1643950130000|2022-02-04 04:48:50|26.08|23.88|26.06|23.86|26.08|23.88|26.06|23.86|0
1643950150000|2022-02-04 04:49:10|26.08|23.88|26.08|23.88|26.08|23.88|26.08|23.88|0
1643950160000|2022-02-04 04:49:20|26.1|23.9|26.15|23.95|26.15|23.95|26.1|23.9|0
1643950200000|2022-02-04 04:50:00|26.1|23.9|26.1|23.9|26.1|23.9|26.1|23.9|0
1643950220000|2022-02-04 04:50:20|26.05|23.85|26.05|23.85|26.05|23.85|26.05|23.85|0
1643950270000|2022-02-04 04:51:10|26.01|23.81|26.01|23.81|26.01|23.81|26.01|23.81|0
1643950290000|2022-02-04 04:51:30|26.05|23.85|26.05|23.85|26.05|23.85|26.05|23.85|0
1643950300000|2022-02-04 04:51:40|26.03|23.83|26.03|23.83|26.03|23.83|26.03|23.83|0
1643950310000|2022-02-04 04:51:50|26.05|23.85|26.01|23.81|26.05|23.85|26.01|23.81|0
1643950320000|2022-02-04 04:52:00|25.96|23.76|25.96|23.76|25.96|23.76|25.91|23.71|0
1643950330000|2022-02-04 04:52:10|26.01|23.81|26.01|23.81|26.01|23.81|26.01|23.81|0
1643950380000|2022-02-04 04:53:00|26.05|23.85|26.03|23.83|26.05|23.85|26.03|23.83|0
1643950390000|2022-02-04 04:53:10|26.01|23.81|26.01|23.81|26.01|23.81|26.01|23.81|0
1643950400000|2022-02-04 04:53:20|25.98|23.78|25.96|23.76|25.98|23.78|25.96|23.76|0
1643950430000|2022-02-04 04:53:50|25.93|23.73|25.93|23.73|25.93|23.73|25.93|23.73|0
1643950440000|2022-02-04 04:54:00|25.91|23.71|25.91|23.71|25.91|23.71|25.91|23.71|0
1643950480000|2022-02-04 04:54:40|25.96|23.76|26|23.8|26|23.8|25.96|23.76|0
1643950500000|2022-02-04 04:55:00|26.05|23.85|26|23.8|26.05|23.85|26|23.8|0
1643950520000|2022-02-04 04:55:20|26.03|23.83|26.03|23.83|26.03|23.83|26.03|23.83|0
1643950530000|2022-02-04 04:55:30|26|23.8|26|23.8|26|23.8|26|23.8|0
1643950550000|2022-02-04 04:55:50|26.05|23.85|26|23.8|26.05|23.85|25.96|23.76|0
1643950560000|2022-02-04 04:56:00|25.96|23.76|25.96|23.76|25.96|23.76|25.96|23.76|0
1643950570000|2022-02-04 04:56:10|26|23.8|25.96|23.76|26|23.8|25.96|23.76|0
1643950580000|2022-02-04 04:56:20|25.91|23.71|25.96|23.76|25.96|23.76|25.91|23.71|0
1643950600000|2022-02-04 04:56:40|26|23.8|26|23.8|26|23.8|26|23.8|0
1643950610000|2022-02-04 04:56:50|26.03|23.83|26.05|23.85|26.1|23.9|26.03|23.83|0
1643950620000|2022-02-04 04:57:00|26|23.8|26|23.8|26|23.8|26|23.8|0
1643950630000|2022-02-04 04:57:10|26.05|23.85|26.05|23.85|26.05|23.85|26.05|23.85|0
1643950650000|2022-02-04 04:57:30|26.14|23.94|26.14|23.94|26.14|23.94|26.14|23.94|0
1643950660000|2022-02-04 04:57:40|26.24|24.04|26.24|24.04|26.24|24.04|26.24|24.04|0
1643950670000|2022-02-04 04:57:50|26.21|24.01|26.21|24.01|26.21|24.01|26.21|24.01|0
1643950680000|2022-02-04 04:58:00|26.24|24.04|26.19|23.99|26.24|24.04|26.19|23.99|0
1643950690000|2022-02-04 04:58:10|26.14|23.94|26.14|23.94|26.14|23.94|26.14|23.94|0
1643950710000|2022-02-04 04:58:30|26.19|23.99|26.19|23.99|26.19|23.99|26.19|23.99|0
1643950740000|2022-02-04 04:59:00|26.21|24.01|26.21|24.01|26.21|24.01|26.21|24.01|0
1643950750000|2022-02-04 04:59:10|26.19|23.99|26.19|23.99|26.19|23.99|26.19|23.99|0
1643950760000|2022-02-04 04:59:20|26.24|24.04|26.29|24.09|26.29|24.09|26.24|24.04|0
1643950770000|2022-02-04 04:59:30|26.24|24.04|26.24|24.04|26.24|24.04|26.24|24.04|0
1643950780000|2022-02-04 04:59:40|26.26|24.06|26.29|24.09|26.29|24.09|26.26|24.06|0
1643950800000|2022-02-04 05:00:00|26.38|24.18|26.45|24.25|26.45|24.25|26.38|24.18|0
1643950810000|2022-02-04 05:00:10|26.52|24.32|26.57|24.37|26.57|24.37|26.52|24.32|0
1643950820000|2022-02-04 05:00:20|26.52|24.32|26.52|24.32|26.52|24.32|26.48|24.28|0
1643950830000|2022-02-04 05:00:30|26.5|24.3|26.48|24.28|26.5|24.3|26.48|24.28|0
1643950840000|2022-02-04 05:00:40|26.43|24.23|26.43|24.23|26.43|24.23|26.43|24.23|0
1643950850000|2022-02-04 05:00:50|26.4|24.2|26.48|24.28|26.48|24.28|26.4|24.2|0
1643950860000|2022-02-04 05:01:00|26.5|24.3|26.5|24.3|26.5|24.3|26.48|24.28|0
1643950870000|2022-02-04 05:01:10|26.52|24.32|26.5|24.3|26.52|24.32|26.5|24.3|0
1643950880000|2022-02-04 05:01:20|26.48|24.28|26.45|24.25|26.48|24.28|26.45|24.25|0
1643950890000|2022-02-04 05:01:30|26.43|24.23|26.48|24.28|26.48|24.28|26.43|24.23|0
1643950900000|2022-02-04 05:01:40|26.52|24.32|26.48|24.28|26.52|24.32|26.48|24.28|0
1643950920000|2022-02-04 05:02:00|26.52|24.32|26.57|24.37|26.57|24.37|26.52|24.32|0
1643950930000|2022-02-04 05:02:10|26.62|24.42|26.62|24.42|26.62|24.42|26.62|24.42|0
1643950940000|2022-02-04 05:02:20|26.67|24.47|26.57|24.37|26.67|24.47|26.57|24.37|0
1643950950000|2022-02-04 05:02:30|26.52|24.32|26.52|24.32|26.52|24.32|26.52|24.32|0
1643950960000|2022-02-04 05:02:40|26.57|24.37|26.57|24.37|26.57|24.37|26.57|24.37|0
1643950980000|2022-02-04 05:03:00|26.62|24.42|26.64|24.44|26.64|24.44|26.62|24.42|0
1643950990000|2022-02-04 05:03:10|26.67|24.47|26.59|24.39|26.67|24.47|26.57|24.37|0
1643951000000|2022-02-04 05:03:20|26.57|24.37|26.57|24.37|26.57|24.37|26.52|24.32|0
1643951010000|2022-02-04 05:03:30|26.55|24.35|26.57|24.37|26.57|24.37|26.55|24.35|0
1643951020000|2022-02-04 05:03:40|26.62|24.42|26.62|24.42|26.62|24.42|26.62|24.42|0
1643951040000|2022-02-04 05:04:00|26.64|24.44|26.57|24.37|26.64|24.44|26.57|24.37|0
1643951050000|2022-02-04 05:04:10|26.59|24.39|26.57|24.37|26.59|24.39|26.57|24.37|0
1643951060000|2022-02-04 05:04:20|26.52|24.32|26.52|24.32|26.52|24.32|26.52|24.32|0
1643951070000|2022-02-04 05:04:30|26.57|24.37|26.57|24.37|26.57|24.37|26.57|24.37|0
1643951080000|2022-02-04 05:04:40|26.52|24.32|26.54|24.34|26.54|24.34|26.52|24.32|0
1643951090000|2022-02-04 05:04:50|26.57|24.37|26.57|24.37|26.57|24.37|26.57|24.37|0
1643951110000|2022-02-04 05:05:10|26.62|24.42|26.62|24.42|26.62|24.42|26.62|24.42|0
1643951120000|2022-02-04 05:05:20|26.66|24.46|26.71|24.51|26.71|24.51|26.66|24.46|0
1643951130000|2022-02-04 05:05:30|26.66|24.46|26.62|24.42|26.66|24.46|26.62|24.42|0
1643951150000|2022-02-04 05:05:50|26.66|24.46|26.57|24.37|26.66|24.46|26.57|24.37|0
1643951160000|2022-02-04 05:06:00|26.52|24.32|26.52|24.32|26.54|24.34|26.52|24.32|0
1643951170000|2022-02-04 05:06:10|26.57|24.37|26.54|24.34|26.57|24.37|26.52|24.32|0
1643951180000|2022-02-04 05:06:20|26.57|24.37|26.52|24.32|26.57|24.37|26.52|24.32|0
1643951200000|2022-02-04 05:06:40|26.5|24.3|26.52|24.32|26.52|24.32|26.5|24.3|0
1643951210000|2022-02-04 05:06:50|26.5|24.3|26.52|24.32|26.52|24.32|26.47|24.27|0
1643951220000|2022-02-04 05:07:00|26.57|24.37|26.57|24.37|26.57|24.37|26.57|24.37|0
1643951240000|2022-02-04 05:07:20|26.54|24.34|26.52|24.32|26.54|24.34|26.52|24.32|0
1643951260000|2022-02-04 05:07:40|26.57|24.37|26.62|24.42|26.62|24.42|26.57|24.37|0
1643951270000|2022-02-04 05:07:50|26.76|24.56|26.81|24.61|26.81|24.61|26.76|24.56|0
1643951280000|2022-02-04 05:08:00|26.76|24.56|26.69|24.49|26.76|24.56|26.69|24.49|0
1643951290000|2022-02-04 05:08:10|26.66|24.46|26.66|24.46|26.66|24.46|26.64|24.44|0
1643951300000|2022-02-04 05:08:20|26.64|24.44|26.66|24.46|26.66|24.46|26.64|24.44|0
1643951310000|2022-02-04 05:08:30|26.64|24.44|26.64|24.44|26.64|24.44|26.64|24.44|0
1643951320000|2022-02-04 05:08:40|26.66|24.46|26.57|24.37|26.66|24.46|26.57|24.37|0
1643951330000|2022-02-04 05:08:50|26.52|24.32|26.52|24.32|26.52|24.32|26.47|24.27|0
1643951340000|2022-02-04 05:09:00|26.57|24.37|26.61|24.41|26.61|24.41|26.57|24.37|0
1643951350000|2022-02-04 05:09:10|26.59|24.39|26.61|24.41|26.61|24.41|26.57|24.37|0
1643951360000|2022-02-04 05:09:20|26.57|24.37|26.57|24.37|26.57|24.37|26.57|24.37|0
1643951370000|2022-02-04 05:09:30|26.54|24.34|26.52|24.32|26.54|24.34|26.52|24.32|0
1643951380000|2022-02-04 05:09:40|26.47|24.27|26.47|24.27|26.47|24.27|26.47|24.27|0
1643951390000|2022-02-04 05:09:50|26.52|24.32|26.52|24.32|26.52|24.32|26.52|24.32|0
1643951400000|2022-02-04 05:10:00|26.49|24.29|26.49|24.29|26.52|24.32|26.49|24.29|0
1643951410000|2022-02-04 05:10:10|26.47|24.27|26.47|24.27|26.47|24.27|26.45|24.25|0
1643951420000|2022-02-04 05:10:20|26.42|24.22|26.47|24.27|26.47|24.27|26.42|24.22|0
1643951430000|2022-02-04 05:10:30|26.49|24.29|26.57|24.37|26.57|24.37|26.49|24.29|0
1643951440000|2022-02-04 05:10:40|26.61|24.41|26.61|24.41|26.61|24.41|26.59|24.39|0
1643951450000|2022-02-04 05:10:50|26.64|24.44|26.66|24.46|26.66|24.46|26.61|24.41|0
1643951460000|2022-02-04 05:11:00|26.71|24.51|26.71|24.51|26.71|24.51|26.71|24.51|0
1643951480000|2022-02-04 05:11:20|26.68|24.48|26.66|24.46|26.71|24.51|26.66|24.46|0
1643951490000|2022-02-04 05:11:30|26.61|24.41|26.57|24.37|26.61|24.41|26.57|24.37|0
1643951500000|2022-02-04 05:11:40|26.52|24.32|26.52|24.32|26.52|24.32|26.52|24.32|0
1643951510000|2022-02-04 05:11:50|26.49|24.29|26.52|24.32|26.54|24.34|26.49|24.29|0
1643951520000|2022-02-04 05:12:00|26.49|24.29|26.49|24.29|26.52|24.32|26.49|24.29|0
1643951530000|2022-02-04 05:12:10|26.47|24.27|26.59|24.39|26.61|24.41|26.47|24.27|0
1643951540000|2022-02-04 05:12:20|26.57|24.37|26.52|24.32|26.57|24.37|26.52|24.32|0
1643951550000|2022-02-04 05:12:30|26.57|24.37|26.52|24.32|26.57|24.37|26.52|24.32|0
1643951560000|2022-02-04 05:12:40|26.47|24.27|26.42|24.22|26.47|24.27|26.42|24.22|0
1643951570000|2022-02-04 05:12:50|26.49|24.29|26.49|24.29|26.49|24.29|26.49|24.29|0
1643951580000|2022-02-04 05:13:00|26.47|24.27|26.52|24.32|26.52|24.32|26.47|24.27|0
1643951590000|2022-02-04 05:13:10|26.54|24.34|26.52|24.32|26.54|24.34|26.52|24.32|0
1643951620000|2022-02-04 05:13:40|26.56|24.36|26.56|24.36|26.56|24.36|26.56|24.36|0
1643951630000|2022-02-04 05:13:50|26.52|24.32|26.49|24.29|26.52|24.32|26.49|24.29|0
1643951640000|2022-02-04 05:14:00|26.52|24.32|26.52|24.32|26.52|24.32|26.52|24.32|0
1643951650000|2022-02-04 05:14:10|26.49|24.29|26.49|24.29|26.49|24.29|26.49|24.29|0
1643951660000|2022-02-04 05:14:20|26.47|24.27|26.42|24.22|26.47|24.27|26.42|24.22|0
1643951670000|2022-02-04 05:14:30|26.44|24.24|26.42|24.22|26.44|24.24|26.42|24.22|0
1643951680000|2022-02-04 05:14:40|26.52|24.32|26.49|24.29|26.52|24.32|26.49|24.29|0
1643951690000|2022-02-04 05:14:50|26.47|24.27|26.47|24.27|26.47|24.27|26.44|24.24|0
1643951700000|2022-02-04 05:15:00|26.44|24.24|26.47|24.27|26.47|24.27|26.42|24.22|0
1643951710000|2022-02-04 05:15:10|26.52|24.32|26.54|24.34|26.54|24.34|26.52|24.32|0
1643951720000|2022-02-04 05:15:20|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1643951730000|2022-02-04 05:15:30|26.63|24.43|26.63|24.43|26.63|24.43|26.61|24.41|0
1643951740000|2022-02-04 05:15:40|26.66|24.46|26.63|24.43|26.66|24.46|26.63|24.43|0
1643951750000|2022-02-04 05:15:50|26.61|24.41|26.61|24.41|26.63|24.43|26.61|24.41|0
1643951760000|2022-02-04 05:16:00|26.63|24.43|26.66|24.46|26.66|24.46|26.63|24.43|0
1643951770000|2022-02-04 05:16:10|26.68|24.48|26.76|24.56|26.78|24.58|26.68|24.48|0
1643951780000|2022-02-04 05:16:20|26.75|24.55|26.75|24.55|26.75|24.55|26.75|24.55|0
1643951790000|2022-02-04 05:16:30|26.71|24.51|26.71|24.51|26.71|24.51|26.71|24.51|0
1643951800000|2022-02-04 05:16:40|26.66|24.46|26.68|24.48|26.68|24.48|26.66|24.46|0
1643951810000|2022-02-04 05:16:50|26.71|24.51|26.71|24.51|26.71|24.51|26.71|24.51|0
1643951820000|2022-02-04 05:17:00|26.73|24.53|27.04|24.84|27.07|24.87|26.73|24.53|0
1643951830000|2022-02-04 05:17:10|27.09|24.89|27.04|24.84|27.14|24.94|27.04|24.84|0
1643951840000|2022-02-04 05:17:20|27|24.8|27.04|24.84|27.04|24.84|27|24.8|0
1643951850000|2022-02-04 05:17:30|27|24.8|27|24.8|27|24.8|27|24.8|0
1643951860000|2022-02-04 05:17:40|27.02|24.82|27|24.8|27.02|24.82|27|24.8|0
1643951870000|2022-02-04 05:17:50|26.97|24.77|26.95|24.75|26.97|24.77|26.95|24.75|0
1643951880000|2022-02-04 05:18:00|26.97|24.77|27|24.8|27|24.8|26.97|24.77|0
1643951890000|2022-02-04 05:18:10|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1643951910000|2022-02-04 05:18:30|26.9|24.7|26.9|24.7|26.9|24.7|26.87|24.67|0
1643951920000|2022-02-04 05:18:40|26.95|24.75|26.9|24.7|26.95|24.75|26.9|24.7|0
1643951930000|2022-02-04 05:18:50|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1643951940000|2022-02-04 05:19:00|26.9|24.7|26.9|24.7|26.92|24.72|26.9|24.7|0
1643951950000|2022-02-04 05:19:10|26.85|24.65|26.85|24.65|26.85|24.65|26.85|24.65|0
1643951970000|2022-02-04 05:19:30|26.8|24.6|26.8|24.6|26.8|24.6|26.8|24.6|0
1643952000000|2022-02-04 05:20:00|26.78|24.58|26.8|24.6|26.8|24.6|26.78|24.58|0
1643952010000|2022-02-04 05:20:10|26.85|24.65|26.85|24.65|26.85|24.65|26.85|24.65|0
1643952020000|2022-02-04 05:20:20|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1643952030000|2022-02-04 05:20:30|26.99|24.79|26.99|24.79|26.99|24.79|26.97|24.77|0
1643952040000|2022-02-04 05:20:40|27.02|24.82|26.99|24.79|27.02|24.82|26.99|24.79|0
1643952050000|2022-02-04 05:20:50|27.04|24.84|26.95|24.75|27.04|24.84|26.9|24.7|0
1643952060000|2022-02-04 05:21:00|26.9|24.7|26.9|24.7|26.9|24.7|26.9|24.7|0
1643952070000|2022-02-04 05:21:10|26.85|24.65|26.8|24.6|26.85|24.65|26.8|24.6|0
1643952090000|2022-02-04 05:21:30|26.85|24.65|26.85|24.65|26.85|24.65|26.8|24.6|0
1643952100000|2022-02-04 05:21:40|26.87|24.67|26.85|24.65|26.87|24.67|26.85|24.65|0
1643952110000|2022-02-04 05:21:50|26.82|24.62|26.85|24.65|26.85|24.65|26.82|24.62|0
1643952120000|2022-02-04 05:22:00|26.87|24.67|26.9|24.7|26.9|24.7|26.87|24.67|0
1643952130000|2022-02-04 05:22:10|26.82|24.62|26.82|24.62|26.82|24.62|26.82|24.62|0
1643952140000|2022-02-04 05:22:20|26.8|24.6|26.8|24.6|26.82|24.62|26.8|24.6|0
1643952150000|2022-02-04 05:22:30|26.82|24.62|26.85|24.65|26.85|24.65|26.82|24.62|0
1643952160000|2022-02-04 05:22:40|26.9|24.7|26.9|24.7|26.9|24.7|26.9|24.7|0
1643952170000|2022-02-04 05:22:50|26.85|24.65|26.82|24.62|26.85|24.65|26.82|24.62|0
1643952180000|2022-02-04 05:23:00|26.85|24.65|26.85|24.65|26.85|24.65|26.85|24.65|0
1643952200000|2022-02-04 05:23:20|26.87|24.67|26.9|24.7|26.9|24.7|26.87|24.67|0
1643952210000|2022-02-04 05:23:30|26.87|24.67|26.85|24.65|26.87|24.67|26.85|24.65|0
1643952220000|2022-02-04 05:23:40|26.9|24.7|26.9|24.7|26.9|24.7|26.9|24.7|0
1643952240000|2022-02-04 05:24:00|26.92|24.72|26.9|24.7|26.94|24.74|26.9|24.7|0
1643952250000|2022-02-04 05:24:10|26.92|24.72|26.94|24.74|26.94|24.74|26.92|24.72|0
1643952260000|2022-02-04 05:24:20|27.04|24.84|26.99|24.79|27.04|24.84|26.99|24.79|0
1643952280000|2022-02-04 05:24:40|26.94|24.74|26.94|24.74|26.94|24.74|26.94|24.74|0
1643952300000|2022-02-04 05:25:00|26.99|24.79|26.99|24.79|26.99|24.79|26.99|24.79|0
1643952320000|2022-02-04 05:25:20|26.94|24.74|26.99|24.79|26.99|24.79|26.94|24.74|0
1643952330000|2022-02-04 05:25:30|26.97|24.77|26.94|24.74|26.97|24.77|26.94|24.74|0
1643952340000|2022-02-04 05:25:40|27.04|24.84|27.04|24.84|27.04|24.84|27.04|24.84|0
1643952350000|2022-02-04 05:25:50|27.01|24.81|27.04|24.84|27.04|24.84|27.01|24.81|0
1643952360000|2022-02-04 05:26:00|26.99|24.79|27.01|24.81|27.04|24.84|26.99|24.79|0
1643952370000|2022-02-04 05:26:10|27.04|24.84|26.99|24.79|27.04|24.84|26.99|24.79|0
1643952390000|2022-02-04 05:26:30|27.01|24.81|27.06|24.86|27.06|24.86|26.99|24.79|0
1643952400000|2022-02-04 05:26:40|27.09|24.89|27.09|24.89|27.14|24.94|27.09|24.89|0
1643952410000|2022-02-04 05:26:50|27.04|24.84|27.04|24.84|27.04|24.84|27.04|24.84|0
1643952420000|2022-02-04 05:27:00|27.09|24.89|27.04|24.84|27.14|24.94|27.04|24.84|0
1643952440000|2022-02-04 05:27:20|26.99|24.79|26.99|24.79|26.99|24.79|26.99|24.79|0
1643952450000|2022-02-04 05:27:30|26.94|24.74|26.89|24.69|26.94|24.74|26.89|24.69|0
1643952460000|2022-02-04 05:27:40|26.87|24.67|26.87|24.67|26.87|24.67|26.87|24.67|0
1643952470000|2022-02-04 05:27:50|26.89|24.69|26.89|24.69|26.94|24.74|26.89|24.69|0
1643952490000|2022-02-04 05:28:10|26.84|24.64|26.84|24.64|26.84|24.64|26.82|24.62|0
1643952500000|2022-02-04 05:28:20|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1643952510000|2022-02-04 05:28:30|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643952520000|2022-02-04 05:28:40|26.8|24.6|26.75|24.55|26.8|24.6|26.75|24.55|0
1643952530000|2022-02-04 05:28:50|26.7|24.5|26.7|24.5|26.7|24.5|26.7|24.5|0
1643952550000|2022-02-04 05:29:10|26.65|24.45|26.58|24.38|26.65|24.45|26.58|24.38|0
1643952560000|2022-02-04 05:29:20|26.56|24.36|26.63|24.43|26.63|24.43|26.56|24.36|0
1643952570000|2022-02-04 05:29:30|26.65|24.45|26.6|24.4|26.65|24.45|26.6|24.4|0
1643952580000|2022-02-04 05:29:40|26.65|24.45|26.65|24.45|26.65|24.45|26.65|24.45|0
1643952590000|2022-02-04 05:29:50|26.7|24.5|26.7|24.5|26.7|24.5|26.7|24.5|0
1643952600000|2022-02-04 05:30:00|26.75|24.55|26.8|24.6|26.8|24.6|26.75|24.55|0
1643952610000|2022-02-04 05:30:10|26.77|24.57|26.8|24.6|26.8|24.6|26.77|24.57|0
1643952620000|2022-02-04 05:30:20|26.84|24.64|26.84|24.64|26.84|24.64|26.84|24.64|0
1643952630000|2022-02-04 05:30:30|26.8|24.6|26.7|24.5|26.8|24.6|26.7|24.5|0
1643952640000|2022-02-04 05:30:40|26.72|24.52|26.75|24.55|26.75|24.55|26.72|24.52|0
1643952650000|2022-02-04 05:30:50|26.7|24.5|26.75|24.55|26.75|24.55|26.7|24.5|0
1643952660000|2022-02-04 05:31:00|26.72|24.52|26.7|24.5|26.75|24.55|26.7|24.5|0
1643952670000|2022-02-04 05:31:10|26.67|24.47|26.65|24.45|26.67|24.47|26.65|24.45|0
1643952680000|2022-02-04 05:31:20|26.7|24.5|26.67|24.47|26.7|24.5|26.65|24.45|0
1643952690000|2022-02-04 05:31:30|26.65|24.45|26.63|24.43|26.65|24.45|26.63|24.43|0
1643952700000|2022-02-04 05:31:40|26.6|24.4|26.63|24.43|26.63|24.43|26.6|24.4|0
1643952710000|2022-02-04 05:31:50|26.6|24.4|26.55|24.35|26.6|24.4|26.55|24.35|0
1643952720000|2022-02-04 05:32:00|26.6|24.4|26.58|24.38|26.6|24.4|26.58|24.38|0
1643952730000|2022-02-04 05:32:10|26.6|24.4|26.55|24.35|26.6|24.4|26.55|24.35|0
1643952740000|2022-02-04 05:32:20|26.6|24.4|26.55|24.35|26.6|24.4|26.55|24.35|0
1643952770000|2022-02-04 05:32:50|26.6|24.4|26.55|24.35|26.6|24.4|26.55|24.35|0
1643952780000|2022-02-04 05:33:00|26.51|24.31|26.53|24.33|26.55|24.35|26.51|24.31|0
1643952790000|2022-02-04 05:33:10|26.55|24.35|26.6|24.4|26.6|24.4|26.55|24.35|0
1643952800000|2022-02-04 05:33:20|26.58|24.38|26.58|24.38|26.58|24.38|26.55|24.35|0
1643952810000|2022-02-04 05:33:30|26.6|24.4|26.6|24.4|26.6|24.4|26.6|24.4|0
1643952820000|2022-02-04 05:33:40|26.65|24.45|26.65|24.45|26.65|24.45|26.65|24.45|0
1643952850000|2022-02-04 05:34:10|26.7|24.5|26.7|24.5|26.7|24.5|26.7|24.5|0
1643952860000|2022-02-04 05:34:20|26.65|24.45|26.65|24.45|26.65|24.45|26.65|24.45|0
1643952870000|2022-02-04 05:34:30|26.6|24.4|26.62|24.42|26.62|24.42|26.6|24.4|0
1643952880000|2022-02-04 05:34:40|26.65|24.45|26.65|24.45|26.65|24.45|26.62|24.42|0
1643952900000|2022-02-04 05:35:00|26.7|24.5|26.6|24.4|26.7|24.5|26.6|24.4|0
1643952910000|2022-02-04 05:35:10|26.55|24.35|26.55|24.35|26.55|24.35|26.55|24.35|0
1643952950000|2022-02-04 05:35:50|26.5|24.3|26.46|24.26|26.5|24.3|26.46|24.26|0
1643952960000|2022-02-04 05:36:00|26.41|24.21|26.46|24.26|26.46|24.26|26.41|24.21|0
1643952970000|2022-02-04 05:36:10|26.5|24.3|26.55|24.35|26.55|24.35|26.5|24.3|0
1643952980000|2022-02-04 05:36:20|26.6|24.4|26.62|24.42|26.65|24.45|26.6|24.4|0
1643952990000|2022-02-04 05:36:30|26.65|24.45|26.65|24.45|26.65|24.45|26.65|24.45|0
1643953000000|2022-02-04 05:36:40|26.7|24.5|26.7|24.5|26.7|24.5|26.7|24.5|0
1643953010000|2022-02-04 05:36:50|26.67|24.47|26.65|24.45|26.67|24.47|26.65|24.45|0
1643953020000|2022-02-04 05:37:00|26.6|24.4|26.55|24.35|26.6|24.4|26.55|24.35|0
1643953030000|2022-02-04 05:37:10|26.6|24.4|26.65|24.45|26.65|24.45|26.6|24.4|0
1643953040000|2022-02-04 05:37:20|26.7|24.5|26.67|24.47|26.7|24.5|26.65|24.45|0
1643953050000|2022-02-04 05:37:30|26.7|24.5|26.7|24.5|26.7|24.5|26.7|24.5|0
1643953060000|2022-02-04 05:37:40|26.72|24.52|26.65|24.45|26.72|24.52|26.65|24.45|0
1643953070000|2022-02-04 05:37:50|26.67|24.47|26.67|24.47|26.67|24.47|26.67|24.47|0
1643953080000|2022-02-04 05:38:00|26.69|24.49|26.67|24.47|26.69|24.49|26.67|24.47|0
1643953090000|2022-02-04 05:38:10|26.69|24.49|26.65|24.45|26.69|24.49|26.65|24.45|0
1643953100000|2022-02-04 05:38:20|26.69|24.49|26.65|24.45|26.69|24.49|26.65|24.45|0
1643953110000|2022-02-04 05:38:30|26.62|24.42|26.65|24.45|26.65|24.45|26.62|24.42|0
1643953120000|2022-02-04 05:38:40|26.67|24.47|26.67|24.47|26.67|24.47|26.65|24.45|0
1643953130000|2022-02-04 05:38:50|26.69|24.49|26.69|24.49|26.72|24.52|26.69|24.49|0
1643953170000|2022-02-04 05:39:30|26.65|24.45|26.67|24.47|26.67|24.47|26.65|24.45|0
1643953180000|2022-02-04 05:39:40|26.69|24.49|26.74|24.54|26.74|24.54|26.69|24.49|0
1643953190000|2022-02-04 05:39:50|26.79|24.59|26.74|24.54|26.79|24.59|26.74|24.54|0
1643953200000|2022-02-04 05:40:00|26.72|24.52|26.74|24.54|26.74|24.54|26.72|24.52|0
1643953210000|2022-02-04 05:40:10|26.79|24.59|26.79|24.59|26.79|24.59|26.79|24.59|0
1643953220000|2022-02-04 05:40:20|26.81|24.61|26.81|24.61|26.81|24.61|26.81|24.61|0
1643953230000|2022-02-04 05:40:30|26.79|24.59|26.79|24.59|26.79|24.59|26.79|24.59|0
1643953240000|2022-02-04 05:40:40|26.84|24.64|26.79|24.59|26.84|24.64|26.79|24.59|0
1643953250000|2022-02-04 05:40:50|26.84|24.64|26.79|24.59|26.84|24.64|26.79|24.59|0
1643953260000|2022-02-04 05:41:00|26.76|24.56|26.84|24.64|26.84|24.64|26.76|24.56|0
1643953270000|2022-02-04 05:41:10|26.81|24.61|26.79|24.59|26.81|24.61|26.79|24.59|0
1643953290000|2022-02-04 05:41:30|26.76|24.56|26.76|24.56|26.76|24.56|26.76|24.56|0
1643953300000|2022-02-04 05:41:40|26.74|24.54|26.79|24.59|26.79|24.59|26.74|24.54|0
1643953310000|2022-02-04 05:41:50|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643953320000|2022-02-04 05:42:00|26.79|24.59|26.79|24.59|26.79|24.59|26.79|24.59|0
1643953350000|2022-02-04 05:42:30|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643953360000|2022-02-04 05:42:40|26.67|24.47|26.62|24.42|26.67|24.47|26.62|24.42|0
1643953370000|2022-02-04 05:42:50|26.6|24.4|26.64|24.44|26.64|24.44|26.6|24.4|0
1643953400000|2022-02-04 05:43:20|26.62|24.42|26.69|24.49|26.69|24.49|26.62|24.42|0
1643953410000|2022-02-04 05:43:30|26.67|24.47|26.64|24.44|26.67|24.47|26.64|24.44|0
1643953430000|2022-02-04 05:43:50|26.6|24.4|26.62|24.42|26.62|24.42|26.6|24.4|0
1643953440000|2022-02-04 05:44:00|26.6|24.4|26.6|24.4|26.62|24.42|26.6|24.4|0
1643953450000|2022-02-04 05:44:10|26.52|24.32|26.64|24.44|26.64|24.44|26.52|24.32|0
1643953460000|2022-02-04 05:44:20|26.62|24.42|26.62|24.42|26.62|24.42|26.62|24.42|0
1643953470000|2022-02-04 05:44:30|26.64|24.44|26.64|24.44|26.64|24.44|26.64|24.44|0
1643953490000|2022-02-04 05:44:50|26.69|24.49|26.69|24.49|26.69|24.49|26.69|24.49|0
1643953500000|2022-02-04 05:45:00|26.64|24.44|26.62|24.42|26.64|24.44|26.62|24.42|0
1643953510000|2022-02-04 05:45:10|26.59|24.39|26.59|24.39|26.59|24.39|26.55|24.35|0
1643953530000|2022-02-04 05:45:30|26.55|24.35|26.57|24.37|26.59|24.39|26.55|24.35|0
1643953540000|2022-02-04 05:45:40|26.55|24.35|26.59|24.39|26.59|24.39|26.55|24.35|0
1643953560000|2022-02-04 05:46:00|26.57|24.37|26.55|24.35|26.57|24.37|26.55|24.35|0
1643953570000|2022-02-04 05:46:10|26.52|24.32|26.47|24.27|26.52|24.32|26.47|24.27|0
1643953580000|2022-02-04 05:46:20|26.5|24.3|26.5|24.3|26.5|24.3|26.45|24.25|0
1643953590000|2022-02-04 05:46:30|26.55|24.35|26.64|24.44|26.64|24.44|26.52|24.32|0
1643953600000|2022-02-04 05:46:40|26.59|24.39|26.59|24.39|26.59|24.39|26.59|24.39|0
1643953610000|2022-02-04 05:46:50|26.64|24.44|26.64|24.44|26.64|24.44|26.64|24.44|0
1643953630000|2022-02-04 05:47:10|26.62|24.42|26.64|24.44|26.64|24.44|26.62|24.42|0
1643953640000|2022-02-04 05:47:20|26.59|24.39|26.55|24.35|26.59|24.39|26.55|24.35|0
1643953650000|2022-02-04 05:47:30|26.59|24.39|26.59|24.39|26.59|24.39|26.59|24.39|0
1643953670000|2022-02-04 05:47:50|26.64|24.44|26.64|24.44|26.64|24.44|26.64|24.44|0
1643953680000|2022-02-04 05:48:00|26.59|24.39|26.64|24.44|26.64|24.44|26.59|24.39|0
1643953690000|2022-02-04 05:48:10|26.59|24.39|26.59|24.39|26.59|24.39|26.59|24.39|0
1643953700000|2022-02-04 05:48:20|26.62|24.42|26.62|24.42|26.64|24.44|26.62|24.42|0
1643953710000|2022-02-04 05:48:30|26.59|24.39|26.69|24.49|26.69|24.49|26.59|24.39|0
1643953720000|2022-02-04 05:48:40|26.64|24.44|26.69|24.49|26.69|24.49|26.64|24.44|0
1643953750000|2022-02-04 05:49:10|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1643953760000|2022-02-04 05:49:20|26.69|24.49|26.69|24.49|26.69|24.49|26.69|24.49|0
1643953770000|2022-02-04 05:49:30|26.64|24.44|26.66|24.46|26.66|24.46|26.64|24.44|0
1643953780000|2022-02-04 05:49:40|26.69|24.49|26.66|24.46|26.69|24.49|26.66|24.46|0
1643953790000|2022-02-04 05:49:50|26.69|24.49|26.69|24.49|26.69|24.49|26.69|24.49|0
1643953800000|2022-02-04 05:50:00|26.64|24.44|26.69|24.49|26.69|24.49|26.64|24.44|0
1643953810000|2022-02-04 05:50:10|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643953830000|2022-02-04 05:50:30|26.78|24.58|26.78|24.58|26.78|24.58|26.78|24.58|0
1643953850000|2022-02-04 05:50:50|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643953880000|2022-02-04 05:51:20|26.78|24.58|26.78|24.58|26.78|24.58|26.78|24.58|0
1643953900000|2022-02-04 05:51:40|26.83|24.63|26.83|24.63|26.83|24.63|26.83|24.63|0
1643953910000|2022-02-04 05:51:50|26.88|24.68|26.88|24.68|26.88|24.68|26.88|24.68|0
1643953920000|2022-02-04 05:52:00|26.83|24.63|26.88|24.68|26.88|24.68|26.83|24.63|0
1643953930000|2022-02-04 05:52:10|26.93|24.73|26.93|24.73|26.93|24.73|26.93|24.73|0
1643953950000|2022-02-04 05:52:30|26.98|24.78|26.9|24.7|26.98|24.78|26.9|24.7|0
1643953960000|2022-02-04 05:52:40|26.88|24.68|26.83|24.63|26.88|24.68|26.83|24.63|0
1643953980000|2022-02-04 05:53:00|26.78|24.58|26.78|24.58|26.78|24.58|26.78|24.58|0
1643953990000|2022-02-04 05:53:10|26.76|24.56|26.76|24.56|26.76|24.56|26.76|24.56|0
1643954000000|2022-02-04 05:53:20|26.73|24.53|26.73|24.53|26.76|24.56|26.73|24.53|0
1643954010000|2022-02-04 05:53:30|26.76|24.56|26.76|24.56|26.76|24.56|26.76|24.56|0
1643954020000|2022-02-04 05:53:40|26.78|24.58|26.78|24.58|26.81|24.61|26.78|24.58|0
1643954040000|2022-02-04 05:54:00|26.83|24.63|26.83|24.63|26.83|24.63|26.83|24.63|0
1643954080000|2022-02-04 05:54:40|26.85|24.65|26.88|24.68|26.88|24.68|26.85|24.65|0
1643954090000|2022-02-04 05:54:50|26.93|24.73|26.88|24.68|26.93|24.73|26.88|24.68|0
1643954100000|2022-02-04 05:55:00|26.9|24.7|26.93|24.73|26.93|24.73|26.9|24.7|0
1643954110000|2022-02-04 05:55:10|26.95|24.75|26.93|24.73|26.95|24.75|26.93|24.73|0
1643954130000|2022-02-04 05:55:30|26.95|24.75|26.93|24.73|26.95|24.75|26.93|24.73|0
1643954140000|2022-02-04 05:55:40|26.95|24.75|26.97|24.77|26.97|24.77|26.95|24.75|0
1643954180000|2022-02-04 05:56:20|27.02|24.82|27.02|24.82|27.02|24.82|27.02|24.82|0
1643954190000|2022-02-04 05:56:30|26.97|24.77|27.02|24.82|27.02|24.82|26.97|24.77|0
1643954200000|2022-02-04 05:56:40|27|24.8|27|24.8|27|24.8|27|24.8|0
1643954210000|2022-02-04 05:56:50|26.97|24.77|27.07|24.87|27.07|24.87|26.97|24.77|0
1643954220000|2022-02-04 05:57:00|27.05|24.85|27.12|24.92|27.12|24.92|27.05|24.85|0
1643954230000|2022-02-04 05:57:10|27.17|24.97|27.12|24.92|27.17|24.97|27.12|24.92|0
1643954240000|2022-02-04 05:57:20|27.07|24.87|27.12|24.92|27.12|24.92|27.07|24.87|0
1643954250000|2022-02-04 05:57:30|27.17|24.97|27.17|24.97|27.17|24.97|27.17|24.97|0
1643954260000|2022-02-04 05:57:40|27.19|24.99|27.22|25.02|27.22|25.02|27.19|24.99|0
1643954270000|2022-02-04 05:57:50|27.24|25.04|27.22|25.02|27.24|25.04|27.22|25.02|0
1643954280000|2022-02-04 05:58:00|27.24|25.04|27.22|25.02|27.24|25.04|27.22|25.02|0
1643954290000|2022-02-04 05:58:10|27.17|24.97|27.22|25.02|27.22|25.02|27.12|24.92|0
1643954300000|2022-02-04 05:58:20|27.19|24.99|27.17|24.97|27.22|25.02|27.17|24.97|0
1643954310000|2022-02-04 05:58:30|27.19|24.99|27.22|25.02|27.22|25.02|27.17|24.97|0
1643954320000|2022-02-04 05:58:40|27.19|24.99|27.17|24.97|27.19|24.99|27.17|24.97|0
1643954330000|2022-02-04 05:58:50|27.12|24.92|27.22|25.02|27.22|25.02|27.12|24.92|0
1643954340000|2022-02-04 05:59:00|27.27|25.07|27.27|25.07|27.27|25.07|27.27|25.07|0
1643954350000|2022-02-04 05:59:10|27.22|25.02|27.22|25.02|27.22|25.02|27.22|25.02|0
1643954360000|2022-02-04 05:59:20|27.19|24.99|27.26|25.06|27.27|25.07|27.19|24.99|0
1643954370000|2022-02-04 05:59:30|27.22|25.02|27.19|24.99|27.22|25.02|27.17|24.97|0
1643954380000|2022-02-04 05:59:40|27.17|24.97|27.22|25.02|27.22|25.02|27.17|24.97|0
1643954390000|2022-02-04 05:59:50|27.24|25.04|27.17|24.97|27.24|25.04|27.17|24.97|0
1643954400000|2022-02-04 06:00:00|27.24|25.04|27.17|24.97|27.24|25.04|27.17|24.97|0
1643954410000|2022-02-04 06:00:10|27.12|24.92|27.22|25.02|27.22|25.02|27.12|24.92|0
1643954420000|2022-02-04 06:00:20|27.17|24.97|27.17|24.97|27.17|24.97|27.17|24.97|0
1643954430000|2022-02-04 06:00:30|27.12|24.92|27.07|24.87|27.12|24.92|27.02|24.82|0
1643954440000|2022-02-04 06:00:40|27.12|24.92|27.12|24.92|27.12|24.92|27.12|24.92|0
1643954450000|2022-02-04 06:00:50|27.09|24.89|27.02|24.82|27.12|24.92|27.02|24.82|0
1643954460000|2022-02-04 06:01:00|27.04|24.84|26.97|24.77|27.04|24.84|26.97|24.77|0
1643954470000|2022-02-04 06:01:10|26.92|24.72|26.83|24.63|26.92|24.72|26.83|24.63|0
1643954480000|2022-02-04 06:01:20|26.87|24.67|26.87|24.67|26.92|24.72|26.87|24.67|0
1643954490000|2022-02-04 06:01:30|26.97|24.77|26.97|24.77|26.97|24.77|26.97|24.77|0
1643954500000|2022-02-04 06:01:40|26.92|24.72|26.92|24.72|26.92|24.72|26.92|24.72|0
1643954510000|2022-02-04 06:01:50|26.95|24.75|26.97|24.77|26.97|24.77|26.95|24.75|0
1643954520000|2022-02-04 06:02:00|27.02|24.82|26.97|24.77|27.02|24.82|26.97|24.77|0
1643954530000|2022-02-04 06:02:10|27.02|24.82|27.02|24.82|27.02|24.82|27.02|24.82|0
1643954540000|2022-02-04 06:02:20|27.04|24.84|27.12|24.92|27.12|24.92|27.04|24.84|0
1643954550000|2022-02-04 06:02:30|27.09|24.89|27.12|24.92|27.12|24.92|27.07|24.87|0
1643954560000|2022-02-04 06:02:40|27.07|24.87|27.12|24.92|27.12|24.92|27.07|24.87|0
1643954570000|2022-02-04 06:02:50|27.17|24.97|27.21|25.01|27.21|25.01|27.17|24.97|0
1643954600000|2022-02-04 06:03:20|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1643954610000|2022-02-04 06:03:30|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1643954630000|2022-02-04 06:03:50|27.26|25.06|27.21|25.01|27.26|25.06|27.21|25.01|0
1643954640000|2022-02-04 06:04:00|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1643954660000|2022-02-04 06:04:20|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1643954670000|2022-02-04 06:04:30|27.19|24.99|27.16|24.96|27.19|24.99|27.16|24.96|0
1643954680000|2022-02-04 06:04:40|27.19|24.99|27.21|25.01|27.21|25.01|27.19|24.99|0
1643954710000|2022-02-04 06:05:10|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1643954730000|2022-02-04 06:05:30|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1643954750000|2022-02-04 06:05:50|27.24|25.04|27.21|25.01|27.24|25.04|27.21|25.01|0
1643954760000|2022-02-04 06:06:00|27.24|25.04|27.21|25.01|27.24|25.04|27.21|25.01|0
1643954770000|2022-02-04 06:06:10|27.24|25.04|27.21|25.01|27.24|25.04|27.21|25.01|0
1643954780000|2022-02-04 06:06:20|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1643954790000|2022-02-04 06:06:30|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1643954820000|2022-02-04 06:07:00|27.26|25.06|27.21|25.01|27.26|25.06|27.21|25.01|0
1643954830000|2022-02-04 06:07:10|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1643954840000|2022-02-04 06:07:20|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1643954860000|2022-02-04 06:07:40|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1643954900000|2022-02-04 06:08:20|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1643954930000|2022-02-04 06:08:50|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1643954980000|2022-02-04 06:09:40|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1643954990000|2022-02-04 06:09:50|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1643955000000|2022-02-04 06:10:00|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1643955010000|2022-02-04 06:10:10|27.26|25.06|27.26|25.06|27.26|25.06|27.26|25.06|0
1643955020000|2022-02-04 06:10:20|27.28|25.08|27.26|25.06|27.28|25.08|27.26|25.06|0
1643955030000|2022-02-04 06:10:30|27.28|25.08|27.28|25.08|27.28|25.08|27.28|25.08|0
1643955040000|2022-02-04 06:10:40|27.31|25.11|27.36|25.16|27.36|25.16|27.31|25.11|0
1643955060000|2022-02-04 06:11:00|27.41|25.21|27.41|25.21|27.41|25.21|27.41|25.21|0
1643955070000|2022-02-04 06:11:10|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1643955080000|2022-02-04 06:11:20|27.31|25.11|27.26|25.06|27.31|25.11|27.26|25.06|0
1643955090000|2022-02-04 06:11:30|27.16|24.96|27.11|24.91|27.16|24.96|27.11|24.91|0
1643955100000|2022-02-04 06:11:40|27.09|24.89|27.11|24.91|27.11|24.91|27.09|24.89|0
1643955120000|2022-02-04 06:12:00|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1643955150000|2022-02-04 06:12:30|27.13|24.93|27.11|24.91|27.13|24.93|27.11|24.91|0
1643955170000|2022-02-04 06:12:50|27.01|24.81|27.06|24.86|27.06|24.86|27.01|24.81|0
1643955180000|2022-02-04 06:13:00|27.01|24.81|27.01|24.81|27.01|24.81|27.01|24.81|0
1643955200000|2022-02-04 06:13:20|27.06|24.86|27.13|24.93|27.13|24.93|27.06|24.86|0
1643955210000|2022-02-04 06:13:30|27.11|24.91|27.16|24.96|27.16|24.96|27.11|24.91|0
1643955220000|2022-02-04 06:13:40|27.13|24.93|27.11|24.91|27.13|24.93|27.11|24.91|0
1643955240000|2022-02-04 06:14:00|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1643955250000|2022-02-04 06:14:10|27.06|24.86|27.04|24.84|27.11|24.91|27.04|24.84|0
1643955260000|2022-02-04 06:14:20|27.06|24.86|27.08|24.88|27.11|24.91|27.06|24.86|0
1643955270000|2022-02-04 06:14:30|27.06|24.86|27.08|24.88|27.11|24.91|27.06|24.86|0
1643955280000|2022-02-04 06:14:40|27.11|24.91|27.08|24.88|27.11|24.91|27.08|24.88|0
1643955300000|2022-02-04 06:15:00|27.06|24.86|27.06|24.86|27.06|24.86|27.06|24.86|0
1643955330000|2022-02-04 06:15:30|27.11|24.91|27.11|24.91|27.11|24.91|27.11|24.91|0
1643955340000|2022-02-04 06:15:40|27.16|24.96|27.06|24.86|27.16|24.96|27.06|24.86|0
1643955350000|2022-02-04 06:15:50|27.04|24.84|27.06|24.86|27.06|24.86|27.04|24.84|0
1643955360000|2022-02-04 06:16:00|27.01|24.81|27.08|24.88|27.08|24.88|27.01|24.81|0
1643955370000|2022-02-04 06:16:10|27.06|24.86|27.06|24.86|27.06|24.86|27.06|24.86|0
1643955380000|2022-02-04 06:16:20|27.11|24.91|27.06|24.86|27.11|24.91|27.06|24.86|0
1643955400000|2022-02-04 06:16:40|27.04|24.84|27.03|24.83|27.04|24.84|27.01|24.81|0
1643955410000|2022-02-04 06:16:50|27.01|24.81|27.01|24.81|27.01|24.81|27.01|24.81|0
1643955430000|2022-02-04 06:17:10|26.96|24.76|27.01|24.81|27.01|24.81|26.96|24.76|0
1643955440000|2022-02-04 06:17:20|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1643955450000|2022-02-04 06:17:30|26.99|24.79|26.99|24.79|26.99|24.79|26.96|24.76|0
1643955460000|2022-02-04 06:17:40|27.01|24.81|26.99|24.79|27.01|24.81|26.99|24.79|0
1643955470000|2022-02-04 06:17:50|27.01|24.81|27.01|24.81|27.01|24.81|27.01|24.81|0
1643955480000|2022-02-04 06:18:00|27.06|24.86|27.06|24.86|27.06|24.86|27.06|24.86|0
1643955490000|2022-02-04 06:18:10|27.08|24.88|27.06|24.86|27.08|24.88|27.06|24.86|0
1643955500000|2022-02-04 06:18:20|27.01|24.81|27.01|24.81|27.01|24.81|26.96|24.76|0
1643955520000|2022-02-04 06:18:40|27.06|24.86|27.06|24.86|27.06|24.86|27.06|24.86|0
1643955530000|2022-02-04 06:18:50|27.11|24.91|27.16|24.96|27.16|24.96|27.11|24.91|0
1643955540000|2022-02-04 06:19:00|27.18|24.98|27.13|24.93|27.18|24.98|27.13|24.93|0
1643955550000|2022-02-04 06:19:10|27.16|24.96|27.16|24.96|27.16|24.96|27.16|24.96|0
1643955560000|2022-02-04 06:19:20|27.18|24.98|27.18|24.98|27.18|24.98|27.18|24.98|0
1643955570000|2022-02-04 06:19:30|27.16|24.96|27.2|25|27.2|25|27.16|24.96|0
1643955580000|2022-02-04 06:19:40|27.23|25.03|27.25|25.05|27.25|25.05|27.23|25.03|0
1643955600000|2022-02-04 06:20:00|27.2|25|27.23|25.03|27.23|25.03|27.2|25|0
1643955610000|2022-02-04 06:20:10|27.25|25.05|27.2|25|27.25|25.05|27.2|25|0
1643955630000|2022-02-04 06:20:30|27.23|25.03|27.25|25.05|27.25|25.05|27.23|25.03|0
1643955660000|2022-02-04 06:21:00|27.23|25.03|27.2|25|27.23|25.03|27.2|25|0
1643955670000|2022-02-04 06:21:10|27.3|25.1|27.4|25.2|27.4|25.2|27.3|25.1|0
1643955700000|2022-02-04 06:21:40|27.35|25.15|27.35|25.15|27.35|25.15|27.35|25.15|0
1643955730000|2022-02-04 06:22:10|27.3|25.1|27.3|25.1|27.3|25.1|27.3|25.1|0
1643955750000|2022-02-04 06:22:30|27.2|25|27.2|25|27.2|25|27.2|25|0
1643955770000|2022-02-04 06:22:50|27.15|24.95|27.15|24.95|27.15|24.95|27.15|24.95|0
1643955780000|2022-02-04 06:23:00|27.13|24.93|27.15|24.95|27.15|24.95|27.13|24.93|0
1643955800000|2022-02-04 06:23:20|27.13|24.93|27.13|24.93|27.13|24.93|27.11|24.91|0
1643955810000|2022-02-04 06:23:30|27.11|24.91|27.06|24.86|27.13|24.93|27.06|24.86|0
1643955820000|2022-02-04 06:23:40|27.01|24.81|27.01|24.81|27.01|24.81|27.01|24.81|0
1643955830000|2022-02-04 06:23:50|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1643955840000|2022-02-04 06:24:00|26.98|24.78|26.96|24.76|26.98|24.78|26.96|24.76|0
1643955860000|2022-02-04 06:24:20|26.91|24.71|26.81|24.61|26.91|24.71|26.77|24.57|0
1643955870000|2022-02-04 06:24:30|26.79|24.59|26.77|24.57|26.79|24.59|26.77|24.57|0
1643955880000|2022-02-04 06:24:40|26.79|24.59|26.79|24.59|26.79|24.59|26.79|24.59|0
1643955890000|2022-02-04 06:24:50|26.77|24.57|26.81|24.61|26.81|24.61|26.77|24.57|0
1643955900000|2022-02-04 06:25:00|26.79|24.59|26.79|24.59|26.81|24.61|26.79|24.59|0
1643955910000|2022-02-04 06:25:10|26.81|24.61|27.01|24.81|27.01|24.81|26.81|24.61|0
1643955920000|2022-02-04 06:25:20|27.06|24.86|27.01|24.81|27.06|24.86|27.01|24.81|0
1643955930000|2022-02-04 06:25:30|26.98|24.78|26.91|24.71|26.98|24.78|26.91|24.71|0
1643955940000|2022-02-04 06:25:40|26.96|24.76|26.91|24.71|26.96|24.76|26.91|24.71|0
1643955950000|2022-02-04 06:25:50|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1643955960000|2022-02-04 06:26:00|26.81|24.61|26.84|24.64|26.84|24.64|26.81|24.61|0
1643955970000|2022-02-04 06:26:10|26.86|24.66|26.91|24.71|26.91|24.71|26.86|24.66|0
1643955980000|2022-02-04 06:26:20|26.88|24.68|26.88|24.68|26.88|24.68|26.88|24.68|0
1643955990000|2022-02-04 06:26:30|26.86|24.66|26.91|24.71|26.91|24.71|26.86|24.66|0
1643956000000|2022-02-04 06:26:40|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1643956010000|2022-02-04 06:26:50|26.84|24.64|26.84|24.64|26.86|24.66|26.84|24.64|0
1643956020000|2022-02-04 06:27:00|26.76|24.56|26.74|24.54|26.81|24.61|26.74|24.54|0
1643956030000|2022-02-04 06:27:10|26.76|24.56|26.76|24.56|26.76|24.56|26.76|24.56|0
1643956040000|2022-02-04 06:27:20|26.86|24.66|26.79|24.59|26.86|24.66|26.79|24.59|0
1643956050000|2022-02-04 06:27:30|26.76|24.56|26.72|24.52|26.76|24.56|26.72|24.52|0
1643956060000|2022-02-04 06:27:40|26.74|24.54|26.76|24.56|26.76|24.56|26.74|24.54|0
1643956080000|2022-02-04 06:28:00|26.74|24.54|26.74|24.54|26.74|24.54|26.74|24.54|0
1643956090000|2022-02-04 06:28:10|26.64|24.44|26.67|24.47|26.69|24.49|26.64|24.44|0
1643956100000|2022-02-04 06:28:20|26.72|24.52|26.72|24.52|26.72|24.52|26.72|24.52|0
1643956110000|2022-02-04 06:28:30|26.76|24.56|26.81|24.61|26.81|24.61|26.76|24.56|0
1643956120000|2022-02-04 06:28:40|26.76|24.56|26.74|24.54|26.76|24.56|26.74|24.54|0
1643956130000|2022-02-04 06:28:50|26.76|24.56|26.76|24.56|26.76|24.56|26.74|24.54|0
1643956140000|2022-02-04 06:29:00|26.74|24.54|26.79|24.59|26.79|24.59|26.74|24.54|0
1643956150000|2022-02-04 06:29:10|26.86|24.66|26.81|24.61|26.86|24.66|26.81|24.61|0
1643956160000|2022-02-04 06:29:20|26.79|24.59|26.81|24.61|26.81|24.61|26.79|24.59|0
1643956170000|2022-02-04 06:29:30|26.76|24.56|26.86|24.66|26.86|24.66|26.76|24.56|0
1643956180000|2022-02-04 06:29:40|26.91|24.71|26.91|24.71|26.91|24.71|26.91|24.71|0
1643956190000|2022-02-04 06:29:50|26.88|24.68|26.81|24.61|26.88|24.68|26.81|24.61|0
1643956200000|2022-02-04 06:30:00|26.88|24.68|26.96|24.76|26.96|24.76|26.88|24.68|0
1643956210000|2022-02-04 06:30:10|26.91|24.71|26.91|24.71|26.91|24.71|26.91|24.71|0
1643956220000|2022-02-04 06:30:20|26.96|24.76|26.96|24.76|26.96|24.76|26.96|24.76|0
1643956250000|2022-02-04 06:30:50|27.05|24.85|27.15|24.95|27.15|24.95|27.05|24.85|0
1643956260000|2022-02-04 06:31:00|27.17|24.97|27.15|24.95|27.17|24.97|27.15|24.95|0
1643956270000|2022-02-04 06:31:10|27.17|24.97|27.15|24.95|27.17|24.97|27.15|24.95|0
1643956280000|2022-02-04 06:31:20|27.1|24.9|27.1|24.9|27.1|24.9|27.1|24.9|0
1643956290000|2022-02-04 06:31:30|27.12|24.92|27.15|24.95|27.15|24.95|27.12|24.92|0
1643956310000|2022-02-04 06:31:50|27.1|24.9|27.1|24.9|27.1|24.9|27.1|24.9|0
1643956320000|2022-02-04 06:32:00|27.12|24.92|27.1|24.9|27.12|24.92|27.1|24.9|0
1643956340000|2022-02-04 06:32:20|27.15|24.95|27.15|24.95|27.15|24.95|27.15|24.95|0
1643956350000|2022-02-04 06:32:30|27.25|25.05|27.25|25.05|27.25|25.05|27.25|25.05|0
1643956360000|2022-02-04 06:32:40|27.2|25|27.2|25|27.2|25|27.2|25|0
1643956370000|2022-02-04 06:32:50|27.1|24.9|27.1|24.9|27.1|24.9|27.1|24.9|0
1643956380000|2022-02-04 06:33:00|27.05|24.85|27.05|24.85|27.07|24.87|27.05|24.85|0
1643956390000|2022-02-04 06:33:10|27|24.8|27|24.8|27|24.8|27|24.8|0
1643956400000|2022-02-04 06:33:20|26.91|24.71|26.91|24.71|26.93|24.73|26.91|24.71|0
1643956430000|2022-02-04 06:33:50|26.81|24.61|26.81|24.61|26.86|24.66|26.81|24.61|0
1643956440000|2022-02-04 06:34:00|26.76|24.56|26.76|24.56|26.76|24.56|26.71|24.51|0
1643956450000|2022-02-04 06:34:10|26.78|24.58|26.81|24.61|26.81|24.61|26.76|24.56|0
1643956470000|2022-02-04 06:34:30|26.83|24.63|26.81|24.61|26.83|24.63|26.81|24.61|0
1643956480000|2022-02-04 06:34:40|26.78|24.58|26.78|24.58|26.78|24.58|26.78|24.58|0
1643956490000|2022-02-04 06:34:50|26.71|24.51|26.71|24.51|26.71|24.51|26.71|24.51|0
1643956500000|2022-02-04 06:35:00|26.69|24.49|26.62|24.42|26.69|24.49|26.62|24.42|0
1643956510000|2022-02-04 06:35:10|26.64|24.44|26.64|24.44|26.66|24.46|26.64|24.44|0
1643956520000|2022-02-04 06:35:20|26.66|24.46|26.66|24.46|26.71|24.51|26.66|24.46|0
1643956540000|2022-02-04 06:35:40|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1643956560000|2022-02-04 06:36:00|26.69|24.49|26.64|24.44|26.69|24.49|26.64|24.44|0
1643956570000|2022-02-04 06:36:10|26.76|24.56|26.76|24.56|26.81|24.61|26.76|24.56|0
1643956580000|2022-02-04 06:36:20|26.73|24.53|26.76|24.56|26.76|24.56|26.73|24.53|0
1643956600000|2022-02-04 06:36:40|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1643956610000|2022-02-04 06:36:50|26.76|24.56|26.76|24.56|26.76|24.56|26.76|24.56|0
1643956620000|2022-02-04 06:37:00|26.86|24.66|26.93|24.73|26.93|24.73|26.86|24.66|0
1643956630000|2022-02-04 06:37:10|26.9|24.7|26.93|24.73|26.93|24.73|26.9|24.7|0
1643956640000|2022-02-04 06:37:20|26.9|24.7|26.9|24.7|26.93|24.73|26.9|24.7|0
1643956650000|2022-02-04 06:37:30|26.93|24.73|26.93|24.73|26.93|24.73|26.9|24.7|0
1643956660000|2022-02-04 06:37:40|26.9|24.7|26.9|24.7|26.9|24.7|26.9|24.7|0
1643956670000|2022-02-04 06:37:50|26.93|24.73|26.93|24.73|26.93|24.73|26.93|24.73|0
1643956680000|2022-02-04 06:38:00|26.9|24.7|26.85|24.65|26.9|24.7|26.83|24.63|0
1643956690000|2022-02-04 06:38:10|26.9|24.7|26.93|24.73|26.93|24.73|26.9|24.7|0
1643956710000|2022-02-04 06:38:30|26.9|24.7|26.9|24.7|26.9|24.7|26.9|24.7|0
1643956730000|2022-02-04 06:38:50|26.93|24.73|27|24.8|27|24.8|26.93|24.73|0
1643956740000|2022-02-04 06:39:00|26.95|24.75|26.88|24.68|26.95|24.75|26.88|24.68|0
1643956750000|2022-02-04 06:39:10|26.9|24.7|26.9|24.7|26.9|24.7|26.9|24.7|0
1643956780000|2022-02-04 06:39:40|26.83|24.63|26.83|24.63|26.83|24.63|26.83|24.63|0
1643956800000|2022-02-04 06:40:00|26.85|24.65|26.85|24.65|26.85|24.65|26.85|24.65|0
1643956820000|2022-02-04 06:40:20|26.83|24.63|26.83|24.63|26.83|24.63|26.83|24.63|0
1643956830000|2022-02-04 06:40:30|26.8|24.6|26.8|24.6|26.8|24.6|26.8|24.6|0
1643956840000|2022-02-04 06:40:40|26.78|24.58|26.85|24.65|26.85|24.65|26.78|24.58|0
1643956870000|2022-02-04 06:41:10|26.83|24.63|26.83|24.63|26.83|24.63|26.83|24.63|0
1643956880000|2022-02-04 06:41:20|26.85|24.65|26.83|24.63|26.85|24.65|26.83|24.63|0
1643956890000|2022-02-04 06:41:30|26.8|24.6|26.8|24.6|26.8|24.6|26.8|24.6|0
1643956900000|2022-02-04 06:41:40|26.85|24.65|26.95|24.75|26.95|24.75|26.85|24.65|0
1643956910000|2022-02-04 06:41:50|26.97|24.77|26.97|24.77|26.97|24.77|26.97|24.77|0
1643956920000|2022-02-04 06:42:00|26.95|24.75|26.97|24.77|26.97|24.77|26.95|24.75|0
1643956930000|2022-02-04 06:42:10|27|24.8|26.97|24.77|27|24.8|26.97|24.77|0
1643956950000|2022-02-04 06:42:30|27.05|24.85|27.05|24.85|27.05|24.85|27.05|24.85|0
1643956970000|2022-02-04 06:42:50|27.09|24.89|27.09|24.89|27.09|24.89|27.09|24.89|0
1643956980000|2022-02-04 06:43:00|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1643956990000|2022-02-04 06:43:10|27.19|24.99|27.19|24.99|27.19|24.99|27.17|24.97|0
1643957000000|2022-02-04 06:43:20|27.17|24.97|27.17|24.97|27.17|24.97|27.14|24.94|0
1643957010000|2022-02-04 06:43:30|27.14|24.94|27.14|24.94|27.14|24.94|27.14|24.94|0
1643957020000|2022-02-04 06:43:40|27.19|24.99|27.17|24.97|27.19|24.99|27.17|24.97|0
1643957040000|2022-02-04 06:44:00|27.14|24.94|27.14|24.94|27.14|24.94|27.09|24.89|0
1643957050000|2022-02-04 06:44:10|27.17|24.97|27.29|25.09|27.29|25.09|27.17|24.97|0
1643957060000|2022-02-04 06:44:20|27.31|25.11|27.34|25.14|27.34|25.14|27.31|25.11|0
1643957070000|2022-02-04 06:44:30|27.31|25.11|27.34|25.14|27.34|25.14|27.29|25.09|0
1643957080000|2022-02-04 06:44:40|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1643957100000|2022-02-04 06:45:00|27.31|25.11|27.34|25.14|27.34|25.14|27.31|25.11|0
1643957110000|2022-02-04 06:45:10|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1643957120000|2022-02-04 06:45:20|27.31|25.11|27.31|25.11|27.31|25.11|27.31|25.11|0
1643957130000|2022-02-04 06:45:30|27.34|25.14|27.34|25.14|27.34|25.14|27.34|25.14|0
1643957140000|2022-02-04 06:45:40|27.29|25.09|27.21|25.01|27.29|25.09|27.21|25.01|0
1643957150000|2022-02-04 06:45:50|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643957160000|2022-02-04 06:46:00|27.19|24.99|27.24|25.04|27.24|25.04|27.19|24.99|0
1643957170000|2022-02-04 06:46:10|27.29|25.09|27.29|25.09|27.29|25.09|27.26|25.06|0
1643957180000|2022-02-04 06:46:20|27.31|25.11|27.34|25.14|27.34|25.14|27.31|25.11|0
1643957190000|2022-02-04 06:46:30|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1643957200000|2022-02-04 06:46:40|27.34|25.14|27.31|25.11|27.34|25.14|27.31|25.11|0
1643957210000|2022-02-04 06:46:50|27.29|25.09|27.29|25.09|27.29|25.09|27.24|25.04|0
1643957220000|2022-02-04 06:47:00|27.36|25.16|27.26|25.06|27.36|25.16|27.26|25.06|0
1643957230000|2022-02-04 06:47:10|27.29|25.09|27.31|25.11|27.31|25.11|27.29|25.09|0
1643957240000|2022-02-04 06:47:20|27.29|25.09|27.31|25.11|27.31|25.11|27.29|25.09|0
1643957250000|2022-02-04 06:47:30|27.29|25.09|27.31|25.11|27.31|25.11|27.29|25.09|0
1643957260000|2022-02-04 06:47:40|27.34|25.14|27.38|25.18|27.38|25.18|27.34|25.14|0
1643957280000|2022-02-04 06:48:00|27.34|25.14|27.38|25.18|27.38|25.18|27.34|25.14|0
1643957290000|2022-02-04 06:48:10|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1643957300000|2022-02-04 06:48:20|27.34|25.14|27.34|25.14|27.34|25.14|27.29|25.09|0
1643957310000|2022-02-04 06:48:30|27.29|25.09|27.31|25.11|27.31|25.11|27.29|25.09|0
1643957320000|2022-02-04 06:48:40|27.24|25.04|27.29|25.09|27.29|25.09|27.24|25.04|0
1643957340000|2022-02-04 06:49:00|27.34|25.14|27.38|25.18|27.38|25.18|27.34|25.14|0
1643957360000|2022-02-04 06:49:20|27.36|25.16|27.36|25.16|27.36|25.16|27.36|25.16|0
1643957370000|2022-02-04 06:49:30|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1643957380000|2022-02-04 06:49:40|27.29|25.09|27.29|25.09|27.29|25.09|27.29|25.09|0
1643957390000|2022-02-04 06:49:50|27.26|25.06|27.24|25.04|27.26|25.06|27.16|24.96|0
1643957400000|2022-02-04 06:50:00|27.21|25.01|27.24|25.04|27.24|25.04|27.19|24.99|0
1643957410000|2022-02-04 06:50:10|27.21|25.01|27.21|25.01|27.21|25.01|27.21|25.01|0
1643957420000|2022-02-04 06:50:20|27.16|24.96|27.19|24.99|27.19|24.99|27.16|24.96|0
1643957430000|2022-02-04 06:50:30|27.16|24.96|27.16|24.96|27.19|24.99|27.16|24.96|0
1643957440000|2022-02-04 06:50:40|27.14|24.94|27.14|24.94|27.14|24.94|27.11|24.91|0
1643957460000|2022-02-04 06:51:00|27.09|24.89|27.14|24.94|27.14|24.94|27.09|24.89|0
1643957470000|2022-02-04 06:51:10|27.24|25.04|27.24|25.04|27.24|25.04|27.24|25.04|0
1643957480000|2022-02-04 06:51:20|27.19|24.99|27.19|24.99|27.21|25.01|27.19|24.99|0
1643957490000|2022-02-04 06:51:30|27.09|24.89|27.06|24.86|27.09|24.89|27.06|24.86|0
1643957500000|2022-02-04 06:51:40|27.04|24.84|27.06|24.86|27.06|24.86|27.04|24.84|0
1643957510000|2022-02-04 06:51:50|27.04|24.84|27.04|24.84|27.06|24.86|27.04|24.84|0
1643957520000|2022-02-04 06:52:00|26.94|24.74|26.99|24.79|26.99|24.79|26.94|24.74|0
1643957540000|2022-02-04 06:52:20|26.94|24.74|26.99|24.79|26.99|24.79|26.94|24.74|0
1643957550000|2022-02-04 06:52:30|27.04|24.84|27.19|24.99|27.19|24.99|27.04|24.84|0
1643957560000|2022-02-04 06:52:40|27.21|25.01|27.19|24.99|27.21|25.01|27.19|24.99|0
1643957570000|2022-02-04 06:52:50|27.16|24.96|27.16|24.96|27.24|25.04|27.16|24.96|0
1643957580000|2022-02-04 06:53:00|27.19|24.99|27.28|25.08|27.28|25.08|27.19|24.99|0
1643957590000|2022-02-04 06:53:10|27.23|25.03|27.28|25.08|27.28|25.08|27.23|25.03|0
1643957600000|2022-02-04 06:53:20|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1643957610000|2022-02-04 06:53:30|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1643957620000|2022-02-04 06:53:40|27.41|25.21|27.43|25.23|27.43|25.23|27.41|25.21|0
1643957630000|2022-02-04 06:53:50|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1643957640000|2022-02-04 06:54:00|27.33|25.13|27.43|25.23|27.43|25.23|27.33|25.13|0
1643957650000|2022-02-04 06:54:10|27.48|25.28|27.48|25.28|27.48|25.28|27.48|25.28|0
1643957660000|2022-02-04 06:54:20|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1643957670000|2022-02-04 06:54:30|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1643957680000|2022-02-04 06:54:40|27.43|25.23|27.38|25.18|27.43|25.23|27.38|25.18|0
1643957700000|2022-02-04 06:55:00|27.43|25.23|27.43|25.23|27.43|25.23|27.43|25.23|0
1643957710000|2022-02-04 06:55:10|27.48|25.28|27.45|25.25|27.48|25.28|27.45|25.25|0
1643957720000|2022-02-04 06:55:20|27.33|25.13|27.31|25.11|27.33|25.13|27.31|25.11|0
1643957730000|2022-02-04 06:55:30|27.33|25.13|27.28|25.08|27.33|25.13|27.28|25.08|0
1643957740000|2022-02-04 06:55:40|27.31|25.11|27.28|25.08|27.31|25.11|27.28|25.08|0
1643957750000|2022-02-04 06:55:50|27.33|25.13|27.28|25.08|27.33|25.13|27.28|25.08|0
1643957760000|2022-02-04 06:56:00|27.31|25.11|27.33|25.13|27.38|25.18|27.31|25.11|0
1643957770000|2022-02-04 06:56:10|27.28|25.08|27.33|25.13|27.33|25.13|27.28|25.08|0
1643957780000|2022-02-04 06:56:20|27.28|25.08|27.28|25.08|27.28|25.08|27.23|25.03|0
1643957790000|2022-02-04 06:56:30|27.26|25.06|27.31|25.11|27.31|25.11|27.23|25.03|0
1643957800000|2022-02-04 06:56:40|27.28|25.08|27.26|25.06|27.28|25.08|27.26|25.06|0
1643957810000|2022-02-04 06:56:50|27.23|25.03|27.26|25.06|27.26|25.06|27.23|25.03|0
1643957820000|2022-02-04 06:57:00|27.28|25.08|27.33|25.13|27.38|25.18|27.28|25.08|0
1643957830000|2022-02-04 06:57:10|27.28|25.08|27.31|25.11|27.33|25.13|27.28|25.08|0
1643957840000|2022-02-04 06:57:20|27.28|25.08|27.28|25.08|27.28|25.08|27.26|25.06|0
1643957850000|2022-02-04 06:57:30|27.33|25.13|27.3|25.1|27.33|25.13|27.3|25.1|0
1643957860000|2022-02-04 06:57:40|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1643957870000|2022-02-04 06:57:50|27.38|25.18|27.35|25.15|27.38|25.18|27.35|25.15|0
1643957880000|2022-02-04 06:58:00|27.38|25.18|27.38|25.18|27.38|25.18|27.38|25.18|0
1643957930000|2022-02-04 06:58:50|27.35|25.15|27.38|25.18|27.38|25.18|27.35|25.15|0
1643957940000|2022-02-04 06:59:00|27.33|25.13|27.28|25.08|27.33|25.13|27.28|25.08|0
1643957950000|2022-02-04 06:59:10|27.33|25.13|27.33|25.13|27.33|25.13|27.33|25.13|0
1643957960000|2022-02-04 06:59:20|27.35|25.15|27.23|25.03|27.35|25.15|27.23|25.03|0
1643957970000|2022-02-04 06:59:30|27.13|24.93|27.13|24.93|27.13|24.93|27.08|24.88|0
1643957980000|2022-02-04 06:59:40|27.23|25.03|27.28|25.08|27.28|25.08|27.23|25.03|0
1643957990000|2022-02-04 06:59:50|27.18|24.98|27.18|24.98|27.18|24.98|27.18|24.98|0
1643958000000|2022-02-04 07:00:00|27.23|25.03|27.33|25.13|27.33|25.13|27.23|25.03|0
1643958010000|2022-02-04 07:00:10|27.28|25.08|27.38|25.18|27.38|25.18|27.28|25.08|0
1643958020000|2022-02-04 07:00:20|27.33|25.13|27.3|25.1|27.33|25.13|27.3|25.1|0
1643958030000|2022-02-04 07:00:30|27.28|25.08|27.25|25.05|27.28|25.08|27.25|25.05|0
1643958040000|2022-02-04 07:00:40|27.23|25.03|27.21|25.01|27.23|25.03|27.16|24.96|0
1643958050000|2022-02-04 07:00:50|27.18|24.98|27.23|25.03|27.23|25.03|27.13|24.93|0
1643958060000|2022-02-04 07:01:00|27.18|24.98|27.18|24.98|27.23|25.03|27.16|24.96|0
1643958070000|2022-02-04 07:01:10|27.13|24.93|27.06|24.86|27.13|24.93|27.06|24.86|0
1643958080000|2022-02-04 07:01:20|27.13|24.93|27.18|24.98|27.18|24.98|27.13|24.93|0
1643958090000|2022-02-04 07:01:30|27.2|25|27.18|24.98|27.2|25|27.16|24.96|0
1643958100000|2022-02-04 07:01:40|27.16|24.96|27.11|24.91|27.16|24.96|27.11|24.91|0
1643958110000|2022-02-04 07:01:50|27.08|24.88|26.96|24.76|27.08|24.88|26.94|24.74|0
1643958120000|2022-02-04 07:02:00|26.99|24.79|27.03|24.83|27.03|24.83|26.99|24.79|0
1643958130000|2022-02-04 07:02:10|27.06|24.86|27.08|24.88|27.08|24.88|27.06|24.86|0
1643958140000|2022-02-04 07:02:20|27.03|24.83|27.03|24.83|27.03|24.83|27.03|24.83|0
1643958150000|2022-02-04 07:02:30|27.01|24.81|27.08|24.88|27.08|24.88|27.01|24.81|0
1643958160000|2022-02-04 07:02:40|27.11|24.91|27.06|24.86|27.11|24.91|27.06|24.86|0
1643958170000|2022-02-04 07:02:50|27.08|24.88|27.18|24.98|27.18|24.98|27.08|24.88|0
1643958180000|2022-02-04 07:03:00|27.08|24.88|27.11|24.91|27.11|24.91|27.08|24.88|0
1643958190000|2022-02-04 07:03:10|27.13|24.93|27.01|24.81|27.13|24.93|27.01|24.81|0
1643958200000|2022-02-04 07:03:20|27.03|24.83|27.06|24.86|27.06|24.86|27.03|24.83|0
1643958210000|2022-02-04 07:03:30|27.08|24.88|27.11|24.91|27.11|24.91|27.08|24.88|0
1643958220000|2022-02-04 07:03:40|27.13|24.93|27.08|24.88|27.13|24.93|27.08|24.88|0
1643958240000|2022-02-04 07:04:00|27.13|24.93|27.06|24.86|27.13|24.93|27.06|24.86|0
1643958250000|2022-02-04 07:04:10|27.08|24.88|27.01|24.81|27.08|24.88|26.99|24.79|0
1643958260000|2022-02-04 07:04:20|27.03|24.83|27.03|24.83|27.03|24.83|27.03|24.83|0
1643958270000|2022-02-04 07:04:30|26.99|24.79|27.08|24.88|27.08|24.88|26.99|24.79|0
1643958280000|2022-02-04 07:04:40|27.03|24.83|27.08|24.88|27.08|24.88|27.03|24.83|0
1643958290000|2022-02-04 07:04:50|27.06|24.86|27.06|24.86|27.06|24.86|27.06|24.86|0
1643958300000|2022-02-04 07:05:00|27.03|24.83|27.03|24.83|27.03|24.83|27.03|24.83|0
1643958310000|2022-02-04 07:05:10|27.06|24.86|27.03|24.83|27.08|24.88|27.03|24.83|0
1643958320000|2022-02-04 07:05:20|26.98|24.78|26.96|24.76|26.98|24.78|26.96|24.76|0
1643958330000|2022-02-04 07:05:30|26.94|24.74|27.01|24.81|27.01|24.81|26.94|24.74|0
1643958340000|2022-02-04 07:05:40|27.08|24.88|27.08|24.88|27.08|24.88|27.08|24.88|0
1643958350000|2022-02-04 07:05:50|27.06|24.86|27.08|24.88|27.08|24.88|27.06|24.86|0
1643958360000|2022-02-04 07:06:00|27.06|24.86|27.08|24.88|27.08|24.88|27.06|24.86|0
1643958370000|2022-02-04 07:06:10|27.13|24.93|27.18|24.98|27.18|24.98|27.08|24.88|0
1643958380000|2022-02-04 07:06:20|27.23|25.03|27.28|25.08|27.28|25.08|27.23|25.03|0
1643958410000|2022-02-04 07:06:50|27.33|25.13|27.4|25.2|27.42|25.22|27.33|25.13|0
1643958420000|2022-02-04 07:07:00|27.33|25.13|27.3|25.1|27.37|25.17|27.3|25.1|0
1643958430000|2022-02-04 07:07:10|27.32|25.12|27.32|25.12|27.32|25.12|27.3|25.1|0
1643958450000|2022-02-04 07:07:30|27.37|25.17|27.37|25.17|27.37|25.17|27.37|25.17|0
1643958460000|2022-02-04 07:07:40|27.4|25.2|27.42|25.22|27.42|25.22|27.4|25.2|0
1643958470000|2022-02-04 07:07:50|27.4|25.2|27.4|25.2|27.42|25.22|27.37|25.17|0
1643958480000|2022-02-04 07:08:00|27.42|25.22|27.42|25.22|27.42|25.22|27.42|25.22|0
1643958490000|2022-02-04 07:08:10|27.47|25.27|27.52|25.32|27.52|25.32|27.47|25.27|0
1643958500000|2022-02-04 07:08:20|27.57|25.37|27.57|25.37|27.62|25.42|27.57|25.37|0
1643958510000|2022-02-04 07:08:30|27.54|25.34|27.59|25.39|27.59|25.39|27.54|25.34|0
1643958520000|2022-02-04 07:08:40|27.57|25.37|27.59|25.39|27.59|25.39|27.57|25.37|0
1643958530000|2022-02-04 07:08:50|27.62|25.42|27.62|25.42|27.62|25.42|27.62|25.42|0
1643958540000|2022-02-04 07:09:00|27.59|25.39|27.62|25.42|27.62|25.42|27.59|25.39|0
1643958550000|2022-02-04 07:09:10|27.57|25.37|27.57|25.37|27.57|25.37|27.57|25.37|0
1643958560000|2022-02-04 07:09:20|27.54|25.34|27.52|25.32|27.54|25.34|27.52|25.32|0
1643958570000|2022-02-04 07:09:30|27.57|25.37|27.57|25.37|27.57|25.37|27.54|25.34|0
1643958580000|2022-02-04 07:09:40|27.54|25.34|27.49|25.29|27.57|25.37|27.49|25.29|0
1643958590000|2022-02-04 07:09:50|27.52|25.32|27.57|25.37|27.57|25.37|27.52|25.32|0
1643958600000|2022-02-04 07:10:00|27.52|25.32|27.52|25.32|27.52|25.32|27.49|25.29|0
1643958610000|2022-02-04 07:10:10|27.47|25.27|27.52|25.32|27.52|25.32|27.47|25.27|0
1643958620000|2022-02-04 07:10:20|27.49|25.29|27.47|25.27|27.49|25.29|27.47|25.27|0
1643958630000|2022-02-04 07:10:30|27.44|25.24|27.42|25.22|27.44|25.24|27.42|25.22|0
1643958640000|2022-02-04 07:10:40|27.44|25.24|27.44|25.24|27.44|25.24|27.44|25.24|0
1643958650000|2022-02-04 07:10:50|27.42|25.22|27.42|25.22|27.44|25.24|27.42|25.22|0
1643958660000|2022-02-04 07:11:00|27.4|25.2|27.37|25.17|27.4|25.2|27.37|25.17|0
1643958670000|2022-02-04 07:11:10|27.4|25.2|27.4|25.2|27.4|25.2|27.4|25.2|0
1643958680000|2022-02-04 07:11:20|27.22|25.02|27.22|25.02|27.32|25.12|27.22|25.02|0
1643958690000|2022-02-04 07:11:30|27.27|25.07|27.27|25.07|27.3|25.1|27.27|25.07|0
1643958700000|2022-02-04 07:11:40|27.25|25.05|27.27|25.07|27.27|25.07|27.25|25.05|0
1643958710000|2022-02-04 07:11:50|27.25|25.05|27.22|25.02|27.25|25.05|27.22|25.02|0
1643958720000|2022-02-04 07:12:00|27.18|24.98|27.13|24.93|27.18|24.98|27.13|24.93|0
1643958730000|2022-02-04 07:12:10|27.1|24.9|27.08|24.88|27.1|24.9|27.08|24.88|0
1643958740000|2022-02-04 07:12:20|27.03|24.83|27.08|24.88|27.08|24.88|26.98|24.78|0
1643958750000|2022-02-04 07:12:30|27.13|24.93|27.1|24.9|27.13|24.93|27.1|24.9|0
1643958760000|2022-02-04 07:12:40|27.05|24.85|27.03|24.83|27.08|24.88|27.03|24.83|0
1643958780000|2022-02-04 07:13:00|27.05|24.85|26.98|24.78|27.05|24.85|26.98|24.78|0
1643958790000|2022-02-04 07:13:10|26.93|24.73|26.86|24.66|26.93|24.73|26.83|24.63|0
1643958800000|2022-02-04 07:13:20|26.83|24.63|26.74|24.54|26.83|24.63|26.74|24.54|0
1643958810000|2022-02-04 07:13:30|26.79|24.59|26.86|24.66|26.86|24.66|26.76|24.56|0
1643958820000|2022-02-04 07:13:40|26.83|24.63|26.83|24.63|26.88|24.68|26.83|24.63|0
1643958830000|2022-02-04 07:13:50|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1643958840000|2022-02-04 07:14:00|26.88|24.68|26.79|24.59|26.88|24.68|26.79|24.59|0
1643958850000|2022-02-04 07:14:10|26.74|24.54|26.64|24.44|26.74|24.54|26.59|24.39|0
1643958860000|2022-02-04 07:14:20|26.69|24.49|26.64|24.44|26.71|24.51|26.64|24.44|0
1643958870000|2022-02-04 07:14:30|26.59|24.39|26.62|24.42|26.62|24.42|26.59|24.39|0
1643958880000|2022-02-04 07:14:40|26.64|24.44|26.64|24.44|26.66|24.46|26.64|24.44|0
1643958890000|2022-02-04 07:14:50|26.59|24.39|26.62|24.42|26.62|24.42|26.59|24.39|0
1643958900000|2022-02-04 07:15:00|26.59|24.39|26.64|24.44|26.64|24.44|26.59|24.39|0
1643958910000|2022-02-04 07:15:10|26.74|24.54|26.74|24.54|26.79|24.59|26.74|24.54|0
1643958920000|2022-02-04 07:15:20|26.76|24.56|26.76|24.56|26.79|24.59|26.76|24.56|0
1643958930000|2022-02-04 07:15:30|26.79|24.59|26.74|24.54|26.79|24.59|26.74|24.54|0
1643958940000|2022-02-04 07:15:40|26.79|24.59|26.74|24.54|26.79|24.59|26.74|24.54|0
1643958950000|2022-02-04 07:15:50|26.71|24.51|26.79|24.59|26.79|24.59|26.71|24.51|0
1643958960000|2022-02-04 07:16:00|26.76|24.56|26.59|24.39|26.76|24.56|26.59|24.39|0
1643958970000|2022-02-04 07:16:10|26.54|24.34|26.5|24.3|26.54|24.34|26.4|24.2|0
1643958980000|2022-02-04 07:16:20|26.52|24.32|26.5|24.3|26.52|24.32|26.47|24.27|0
1643958990000|2022-02-04 07:16:30|26.52|24.32|26.4|24.2|26.54|24.34|26.4|24.2|0
1643959000000|2022-02-04 07:16:40|26.47|24.27|26.4|24.2|26.5|24.3|26.4|24.2|0
1643959010000|2022-02-04 07:16:50|26.16|23.96|26.28|24.08|26.28|24.08|26.16|23.96|0
1643959020000|2022-02-04 07:17:00|26.16|23.96|26.12|23.92|26.16|23.96|26.12|23.92|0
1643959030000|2022-02-04 07:17:10|26.07|23.87|26.12|23.92|26.12|23.92|26.07|23.87|0
1643959040000|2022-02-04 07:17:20|26.07|23.87|26.12|23.92|26.14|23.94|26.07|23.87|0
1643959050000|2022-02-04 07:17:30|26.16|23.96|26.19|23.99|26.19|23.99|26.16|23.96|0
1643959060000|2022-02-04 07:17:40|26.21|24.01|26.16|23.96|26.21|24.01|26.16|23.96|0
1643959070000|2022-02-04 07:17:50|26.21|24.01|26.21|24.01|26.23|24.03|26.21|24.01|0
1643959080000|2022-02-04 07:18:00|26.26|24.06|26.16|23.96|26.26|24.06|26.16|23.96|0
1643959090000|2022-02-04 07:18:10|26.14|23.94|26.19|23.99|26.19|23.99|26.14|23.94|0
1643959100000|2022-02-04 07:18:20|26.16|23.96|25.97|23.77|26.16|23.96|25.97|23.77|0
1643959110000|2022-02-04 07:18:30|26.07|23.87|26.11|23.91|26.11|23.91|26.07|23.87|0
1643959120000|2022-02-04 07:18:40|26.09|23.89|26.16|23.96|26.16|23.96|26.09|23.89|0
1643959140000|2022-02-04 07:19:00|26.11|23.91|26.16|23.96|26.16|23.96|26.11|23.91|0
1643959150000|2022-02-04 07:19:10|26.21|24.01|26.21|24.01|26.21|24.01|26.21|24.01|0
1643959160000|2022-02-04 07:19:20|26.16|23.96|26.16|23.96|26.16|23.96|26.16|23.96|0
1643959170000|2022-02-04 07:19:30|26.21|24.01|26.11|23.91|26.21|24.01|26.11|23.91|0
1643959180000|2022-02-04 07:19:40|26.14|23.94|26.11|23.91|26.14|23.94|26.11|23.91|0
1643959190000|2022-02-04 07:19:50|26.16|23.96|26.07|23.87|26.16|23.96|26.07|23.87|0
1643959200000|2022-02-04 07:20:00|26.11|23.91|25.97|23.77|26.11|23.91|25.97|23.77|0
1643959220000|2022-02-04 07:20:20|26.02|23.82|26.02|23.82|26.02|23.82|26.02|23.82|0
1643959230000|2022-02-04 07:20:30|26.04|23.84|26.02|23.82|26.04|23.84|26.02|23.82|0
1643959240000|2022-02-04 07:20:40|25.93|23.73|25.95|23.75|25.95|23.75|25.93|23.73|0
1643959250000|2022-02-04 07:20:50|25.97|23.77|25.88|23.68|25.97|23.77|25.88|23.68|0
1643959260000|2022-02-04 07:21:00|25.83|23.63|25.97|23.77|25.97|23.77|25.83|23.63|0
1643959270000|2022-02-04 07:21:10|25.95|23.75|25.97|23.77|25.97|23.77|25.95|23.75|0
1643959280000|2022-02-04 07:21:20|25.92|23.72|25.92|23.72|25.92|23.72|25.92|23.72|0
1643959290000|2022-02-04 07:21:30|25.97|23.77|26.07|23.87|26.07|23.87|25.97|23.77|0
1643959300000|2022-02-04 07:21:40|26.02|23.82|26.09|23.89|26.09|23.89|26.02|23.82|0
1643959310000|2022-02-04 07:21:50|26.07|23.87|26.07|23.87|26.09|23.89|26.07|23.87|0
1643959320000|2022-02-04 07:22:00|26.11|23.91|26.07|23.87|26.11|23.91|26.07|23.87|0
1643959330000|2022-02-04 07:22:10|26.02|23.82|25.99|23.79|26.02|23.82|25.99|23.79|0
1643959340000|2022-02-04 07:22:20|25.97|23.77|25.97|23.77|25.97|23.77|25.97|23.77|0
1643959350000|2022-02-04 07:22:30|26.02|23.82|26.07|23.87|26.07|23.87|26.02|23.82|0
1643959360000|2022-02-04 07:22:40|26.11|23.91|26.07|23.87|26.11|23.91|26.07|23.87|0
1643959370000|2022-02-04 07:22:50|26.11|23.91|26.09|23.89|26.11|23.91|26.07|23.87|0
1643959380000|2022-02-04 07:23:00|26.11|23.91|26.14|23.94|26.14|23.94|26.11|23.91|0
1643959390000|2022-02-04 07:23:10|26.11|23.91|26.11|23.91|26.14|23.94|26.11|23.91|0
1643959400000|2022-02-04 07:23:20|26.16|23.96|26.09|23.89|26.16|23.96|26.09|23.89|0
1643959410000|2022-02-04 07:23:30|26.11|23.91|26.04|23.84|26.11|23.91|26.02|23.82|0
1643959420000|2022-02-04 07:23:40|26.02|23.82|26.06|23.86|26.06|23.86|26.02|23.82|0
1643959430000|2022-02-04 07:23:50|26.02|23.82|26.06|23.86|26.06|23.86|26.02|23.82|0
1643959440000|2022-02-04 07:24:00|26.13|23.93|26.11|23.91|26.13|23.93|26.06|23.86|0
1643959450000|2022-02-04 07:24:10|26.16|23.96|26.16|23.96|26.16|23.96|26.16|23.96|0
1643959460000|2022-02-04 07:24:20|26.11|23.91|26.13|23.93|26.16|23.96|26.11|23.91|0
1643959470000|2022-02-04 07:24:30|26.11|23.91|26.16|23.96|26.16|23.96|26.11|23.91|0
1643959480000|2022-02-04 07:24:40|26.11|23.91|26.06|23.86|26.11|23.91|26.06|23.86|0
1643959490000|2022-02-04 07:24:50|26.04|23.84|26.06|23.86|26.06|23.86|26.04|23.84|0
1643959500000|2022-02-04 07:25:00|26.11|23.91|26.16|23.96|26.16|23.96|26.11|23.91|0
1643959510000|2022-02-04 07:25:10|26.21|24.01|26.21|24.01|26.21|24.01|26.16|23.96|0
1643959520000|2022-02-04 07:25:20|26.16|23.96|26.16|23.96|26.16|23.96|26.11|23.91|0
1643959530000|2022-02-04 07:25:30|26.13|23.93|26.13|23.93|26.13|23.93|26.13|23.93|0
1643959540000|2022-02-04 07:25:40|26.16|23.96|26.13|23.93|26.16|23.96|26.11|23.91|0
1643959550000|2022-02-04 07:25:50|26.11|23.91|26.16|23.96|26.16|23.96|26.11|23.91|0
1643959560000|2022-02-04 07:26:00|26.13|23.93|26.11|23.91|26.13|23.93|26.09|23.89|0
1643959570000|2022-02-04 07:26:10|26.21|24.01|26.16|23.96|26.21|24.01|26.16|23.96|0
1643959580000|2022-02-04 07:26:20|26.13|23.93|26.16|23.96|26.16|23.96|26.11|23.91|0
1643959610000|2022-02-04 07:26:50|26.21|24.01|26.21|24.01|26.21|24.01|26.16|23.96|0
1643959620000|2022-02-04 07:27:00|26.25|24.05|26.25|24.05|26.3|24.1|26.25|24.05|0
1643959630000|2022-02-04 07:27:10|26.28|24.08|26.3|24.1|26.3|24.1|26.28|24.08|0
1643959640000|2022-02-04 07:27:20|26.35|24.15|26.35|24.15|26.35|24.15|26.35|24.15|0
1643959650000|2022-02-04 07:27:30|26.32|24.12|26.3|24.1|26.32|24.12|26.3|24.1|0
1643959670000|2022-02-04 07:27:50|26.27|24.07|26.2|24|26.27|24.07|26.2|24|0
1643959680000|2022-02-04 07:28:00|26.25|24.05|26.06|23.86|26.25|24.05|26.06|23.86|0
1643959690000|2022-02-04 07:28:10|25.97|23.77|25.97|23.77|25.97|23.77|25.97|23.77|0
1643959700000|2022-02-04 07:28:20|25.92|23.72|25.87|23.67|25.92|23.72|25.87|23.67|0
1643959710000|2022-02-04 07:28:30|25.83|23.63|25.87|23.67|25.87|23.67|25.83|23.63|0
1643959720000|2022-02-04 07:28:40|25.92|23.72|26.45|24.25|26.45|24.25|25.92|23.72|0
1643959730000|2022-02-04 07:28:50|26.43|24.23|26.43|24.23|26.43|24.23|26.38|24.18|0
1643959740000|2022-02-04 07:29:00|26.38|24.18|26.31|24.11|26.38|24.18|26.29|24.09|0
1643959750000|2022-02-04 07:29:10|26.29|24.09|26.34|24.14|26.34|24.14|26.29|24.09|0
1643959760000|2022-02-04 07:29:20|26.29|24.09|26.29|24.09|26.29|24.09|26.29|24.09|0
1643959770000|2022-02-04 07:29:30|26.26|24.06|26.24|24.04|26.26|24.06|26.24|24.04|0
1643959780000|2022-02-04 07:29:40|26.29|24.09|26.31|24.11|26.31|24.11|26.29|24.09|0
1643959790000|2022-02-04 07:29:50|26.34|24.14|26.34|24.14|26.34|24.14|26.34|24.14|0
1643959800000|2022-02-04 07:30:00|26.38|24.18|26.43|24.23|26.43|24.23|26.34|24.14|0
1643959810000|2022-02-04 07:30:10|26.45|24.25|26.53|24.33|26.53|24.33|26.45|24.25|0
1643959820000|2022-02-04 07:30:20|26.57|24.37|26.55|24.35|26.57|24.37|26.55|24.35|0
1643959830000|2022-02-04 07:30:30|26.57|24.37|26.62|24.42|26.67|24.47|26.57|24.37|0
1643959840000|2022-02-04 07:30:40|26.67|24.47|26.67|24.47|26.69|24.49|26.64|24.44|0
1643959850000|2022-02-04 07:30:50|26.62|24.42|26.67|24.47|26.67|24.47|26.62|24.42|0
1643959860000|2022-02-04 07:31:00|26.62|24.42|26.62|24.42|26.62|24.42|26.57|24.37|0
1643959870000|2022-02-04 07:31:10|26.6|24.4|26.53|24.33|26.62|24.42|26.53|24.33|0
1643959880000|2022-02-04 07:31:20|26.57|24.37|26.6|24.4|26.62|24.42|26.55|24.35|0
1643959890000|2022-02-04 07:31:30|26.62|24.42|26.62|24.42|26.64|24.44|26.62|24.42|0
1643959900000|2022-02-04 07:31:40|26.57|24.37|26.57|24.37|26.57|24.37|26.55|24.35|0
1643959910000|2022-02-04 07:31:50|26.55|24.35|26.52|24.32|26.57|24.37|26.52|24.32|0
1643959920000|2022-02-04 07:32:00|26.48|24.28|26.57|24.37|26.57|24.37|26.48|24.28|0
1643959930000|2022-02-04 07:32:10|26.62|24.42|26.67|24.47|26.67|24.47|26.62|24.42|0
1643959950000|2022-02-04 07:32:30|26.72|24.52|26.69|24.49|26.72|24.52|26.67|24.47|0
1643959960000|2022-02-04 07:32:40|26.72|24.52|26.76|24.56|26.76|24.56|26.72|24.52|0
1643959970000|2022-02-04 07:32:50|26.81|24.61|26.81|24.61|26.81|24.61|26.81|24.61|0
1643959980000|2022-02-04 07:33:00|26.83|24.63|26.88|24.68|26.88|24.68|26.81|24.61|0
1643959990000|2022-02-04 07:33:10|26.86|24.66|26.91|24.71|26.91|24.71|26.86|24.66|0
1643960000000|2022-02-04 07:33:20|26.88|24.68|26.83|24.63|26.91|24.71|26.83|24.63|0
1643960010000|2022-02-04 07:33:30|26.86|24.66|26.81|24.61|26.86|24.66|26.81|24.61|0
1643960020000|2022-02-04 07:33:40|26.76|24.56|26.76|24.56|26.76|24.56|26.72|24.52|0
1643960030000|2022-02-04 07:33:50|26.81|24.61|26.81|24.61|26.81|24.61|26.81|24.61|0
1643960040000|2022-02-04 07:34:00|26.79|24.59|26.79|24.59|26.79|24.59|26.79|24.59|0
1643960050000|2022-02-04 07:34:10|26.76|24.56|26.76|24.56|26.76|24.56|26.76|24.56|0
1643960060000|2022-02-04 07:34:20|26.81|24.61|26.81|24.61|26.81|24.61|26.81|24.61|0
1643960070000|2022-02-04 07:34:30|26.86|24.66|26.86|24.66|26.86|24.66|26.86|24.66|0
1643960090000|2022-02-04 07:34:50|26.83|24.63|26.81|24.61|26.83|24.63|26.81|24.61|0
1643960100000|2022-02-04 07:35:00|26.79|24.59|26.81|24.61|26.81|24.61|26.79|24.59|0
1643960110000|2022-02-04 07:35:10|26.76|24.56|26.76|24.56|26.76|24.56|26.76|24.56|0
1643960120000|2022-02-04 07:35:20|26.67|24.47|26.67|24.47|26.67|24.47|26.62|24.42|0
1643960130000|2022-02-04 07:35:30|26.62|24.42|26.62|24.42|26.67|24.47|26.62|24.42|0
1643960140000|2022-02-04 07:35:40|26.57|24.37|26.67|24.47|26.67|24.47|26.57|24.37|0
1643960150000|2022-02-04 07:35:50|26.62|24.42|26.67|24.47|26.67|24.47|26.62|24.42|0
1643960160000|2022-02-04 07:36:00|26.62|24.42|26.55|24.35|26.62|24.42|26.55|24.35|0
1643960170000|2022-02-04 07:36:10|26.52|24.32|26.57|24.37|26.57|24.37|26.52|24.32|0
1643960180000|2022-02-04 07:36:20|26.47|24.27|26.52|24.32|26.52|24.32|26.43|24.23|0
1643960190000|2022-02-04 07:36:30|26.57|24.37|26.62|24.42|26.62|24.42|26.57|24.37|0
1643960200000|2022-02-04 07:36:40|26.59|24.39|26.15|23.95|26.59|24.39|26.15|23.95|0
1643960210000|2022-02-04 07:36:50|26.1|23.9|26.1|23.9|26.1|23.9|24.89|22.69|0
1643960220000|2022-02-04 07:37:00|26.15|23.95|27.39|25.19|27.41|25.21|26.15|23.95|0
1643960230000|2022-02-04 07:37:10|27.41|25.21|27.46|25.26|27.46|25.26|27.41|25.21|0
1643960240000|2022-02-04 07:37:20|27.51|25.31|27.61|25.41|27.61|25.41|27.51|25.31|0
1643960250000|2022-02-04 07:37:30|27.56|25.36|26.34|24.14|27.61|25.41|26.34|24.14|0
1643960260000|2022-02-04 07:37:40|26.29|24.09|27.39|25.19|27.56|25.36|26.29|24.09|0
1643960270000|2022-02-04 07:37:50|27.44|25.24|27.48|25.28|27.48|25.28|27.44|25.24|0
1643960280000|2022-02-04 07:38:00|27.39|25.19|26.5|24.3|27.39|25.19|26.5|24.3|0
1643960290000|2022-02-04 07:38:10|26.45|24.25|27.97|25.77|27.97|25.77|26.45|24.25|0
1643960300000|2022-02-04 07:38:20|26.75|24.55|25.5|23.3|26.75|24.55|25.5|23.3|0
1643960310000|2022-02-04 07:38:30|25.45|23.25|26.23|24.03|26.28|24.08|25.45|23.25|0
1643960340000|2022-02-04 07:39:00|26.19|23.99|26.23|24.03|26.23|24.03|26.19|23.99|0
1643960350000|2022-02-04 07:39:10|26.14|23.94|26.19|23.99|26.23|24.03|26.14|23.94|0
1643960360000|2022-02-04 07:39:20|26.14|23.94|26.14|23.94|26.14|23.94|26.14|23.94|0
1643960370000|2022-02-04 07:39:30|26.09|23.89|26.14|23.94|26.14|23.94|26.09|23.89|0
1643960380000|2022-02-04 07:39:40|26.09|23.89|25.86|23.66|26.09|23.89|25.86|23.66|0
1643960390000|2022-02-04 07:39:50|25.76|23.56|25.81|23.61|25.81|23.61|25.76|23.56|0
1643960400000|2022-02-04 07:40:00|25.74|23.54|25.9|23.7|25.9|23.7|25.72|23.52|0
1643960410000|2022-02-04 07:40:10|25.86|23.66|25.9|23.7|25.9|23.7|25.86|23.66|0
1643960420000|2022-02-04 07:40:20|25.86|23.66|25.9|23.7|25.9|23.7|25.86|23.66|0
1643960430000|2022-02-04 07:40:30|25.95|23.75|25.95|23.75|26|23.8|25.95|23.75|0
1643960440000|2022-02-04 07:40:40|25.9|23.7|25.9|23.7|25.9|23.7|25.86|23.66|0
1643960450000|2022-02-04 07:40:50|25.86|23.66|25.76|23.56|25.86|23.66|25.76|23.56|0
1643960460000|2022-02-04 07:41:00|25.72|23.52|25.67|23.47|25.72|23.52|25.67|23.47|0
1643960470000|2022-02-04 07:41:10|25.62|23.42|25.58|23.38|25.62|23.42|25.58|23.38|0
1643960480000|2022-02-04 07:41:20|25.67|23.47|25.6|23.4|25.67|23.47|25.6|23.4|0
1643960490000|2022-02-04 07:41:30|25.53|23.33|25.48|23.28|25.53|23.33|25.48|23.28|0
1643960500000|2022-02-04 07:41:40|25.53|23.33|25.53|23.33|25.53|23.33|25.48|23.28|0
1643960510000|2022-02-04 07:41:50|25.48|23.28|25.53|23.33|25.53|23.33|25.44|23.24|0
1643960520000|2022-02-04 07:42:00|25.48|23.28|25.53|23.33|25.53|23.33|25.48|23.28|0
1643960530000|2022-02-04 07:42:10|25.44|23.24|25.48|23.28|25.53|23.33|25.44|23.24|0
1643960540000|2022-02-04 07:42:20|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1643960550000|2022-02-04 07:42:30|25.34|23.14|25.44|23.24|25.44|23.24|25.34|23.14|0
1643960560000|2022-02-04 07:42:40|25.39|23.19|25.41|23.21|25.44|23.24|25.39|23.19|0
1643960570000|2022-02-04 07:42:50|25.46|23.26|25.39|23.19|25.46|23.26|25.34|23.14|0
1643960580000|2022-02-04 07:43:00|25.34|23.14|25.34|23.14|25.34|23.14|25.32|23.12|0
1643960590000|2022-02-04 07:43:10|25.27|23.07|25.25|23.05|25.3|23.1|25.25|23.05|0
1643960600000|2022-02-04 07:43:20|25.16|22.96|25.07|22.87|25.16|22.96|25.07|22.87|0
1643960610000|2022-02-04 07:43:30|25.02|22.82|25.07|22.87|25.11|22.91|25.02|22.82|0
1643960620000|2022-02-04 07:43:40|25.02|22.82|25.02|22.82|25.02|22.82|25.02|22.82|0
1643960630000|2022-02-04 07:43:50|25.07|22.87|25.11|22.91|25.11|22.91|25.07|22.87|0
1643960640000|2022-02-04 07:44:00|25.16|22.96|25.16|22.96|25.16|22.96|25.11|22.91|0
1643960650000|2022-02-04 07:44:10|25.09|22.89|25.07|22.87|25.11|22.91|25.07|22.87|0
1643960660000|2022-02-04 07:44:20|25.09|22.89|25.09|22.89|25.09|22.89|25.09|22.89|0
1643960670000|2022-02-04 07:44:30|25.11|22.91|25.02|22.82|25.11|22.91|25.02|22.82|0
1643960680000|2022-02-04 07:44:40|24.95|22.75|24.95|22.75|24.95|22.75|24.95|22.75|0
1643960690000|2022-02-04 07:44:50|24.93|22.73|24.98|22.78|24.98|22.78|24.93|22.73|0
1643960700000|2022-02-04 07:45:00|24.93|22.73|24.98|22.78|25.02|22.82|24.93|22.73|0
1643960710000|2022-02-04 07:45:10|24.93|22.73|25.02|22.82|25.02|22.82|24.93|22.73|0
1643960720000|2022-02-04 07:45:20|25.07|22.87|25.2|23|25.2|23|25.07|22.87|0
1643960730000|2022-02-04 07:45:30|25.25|23.05|25.25|23.05|25.25|23.05|25.2|23|0
1643960740000|2022-02-04 07:45:40|25.2|23|25.2|23|25.25|23.05|25.2|23|0
1643960750000|2022-02-04 07:45:50|25.25|23.05|25.2|23|25.25|23.05|25.2|23|0
1643960760000|2022-02-04 07:46:00|25.23|23.03|25.39|23.19|25.39|23.19|25.23|23.03|0
1643960770000|2022-02-04 07:46:10|25.32|23.12|25.43|23.23|25.43|23.23|25.32|23.12|0
1643960780000|2022-02-04 07:46:20|25.36|23.16|25.39|23.19|25.39|23.19|25.36|23.16|0
1643960790000|2022-02-04 07:46:30|25.34|23.14|25.39|23.19|25.39|23.19|25.3|23.1|0
1643960800000|2022-02-04 07:46:40|25.34|23.14|25.39|23.19|25.39|23.19|25.34|23.14|0
1643960810000|2022-02-04 07:46:50|25.34|23.14|25.34|23.14|25.39|23.19|25.34|23.14|0
1643960820000|2022-02-04 07:47:00|25.36|23.16|25.36|23.16|25.39|23.19|25.36|23.16|0
1643960830000|2022-02-04 07:47:10|25.3|23.1|25.32|23.12|25.34|23.14|25.3|23.1|0
1643960840000|2022-02-04 07:47:20|25.34|23.14|25.48|23.28|25.48|23.28|25.34|23.14|0
1643960850000|2022-02-04 07:47:30|25.39|23.19|25.43|23.23|25.43|23.23|25.39|23.19|0
1643960860000|2022-02-04 07:47:40|25.46|23.26|25.53|23.33|25.53|23.33|25.46|23.26|0
1643960870000|2022-02-04 07:47:50|25.57|23.37|25.57|23.37|25.57|23.37|25.53|23.33|0
1643960880000|2022-02-04 07:48:00|25.53|23.33|25.57|23.37|25.57|23.37|25.53|23.33|0
1643960890000|2022-02-04 07:48:10|25.55|23.35|25.43|23.23|25.55|23.35|25.43|23.23|0
1643960900000|2022-02-04 07:48:20|25.48|23.28|25.34|23.14|25.48|23.28|25.34|23.14|0
1643960910000|2022-02-04 07:48:30|25.32|23.12|25.25|23.05|25.32|23.12|25.25|23.05|0
1643960920000|2022-02-04 07:48:40|25.22|23.02|25.34|23.14|25.34|23.14|25.22|23.02|0
1643960930000|2022-02-04 07:48:50|25.36|23.16|25.34|23.14|25.36|23.16|25.34|23.14|0
1643960940000|2022-02-04 07:49:00|25.36|23.16|25.34|23.14|25.39|23.19|25.34|23.14|0
1643960950000|2022-02-04 07:49:10|25.32|23.12|25.29|23.09|25.32|23.12|25.29|23.09|0
1643960960000|2022-02-04 07:49:20|25.25|23.05|25.29|23.09|25.29|23.09|25.16|22.96|0
1643960970000|2022-02-04 07:49:30|25.25|23.05|25.34|23.14|25.34|23.14|25.25|23.05|0
1643960980000|2022-02-04 07:49:40|25.36|23.16|25.25|23.05|25.36|23.16|25.25|23.05|0
1643960990000|2022-02-04 07:49:50|25.29|23.09|25.39|23.19|25.39|23.19|25.29|23.09|0
1643961000000|2022-02-04 07:50:00|25.34|23.14|25.29|23.09|25.39|23.19|25.29|23.09|0
1643961010000|2022-02-04 07:50:10|25.39|23.19|25.34|23.14|25.39|23.19|25.34|23.14|0
1643961020000|2022-02-04 07:50:20|25.36|23.16|25.48|23.28|25.48|23.28|25.36|23.16|0
1643961030000|2022-02-04 07:50:30|25.52|23.32|25.52|23.32|25.52|23.32|25.52|23.32|0
1643961040000|2022-02-04 07:50:40|25.5|23.3|25.57|23.37|25.62|23.42|25.5|23.3|0
1643961050000|2022-02-04 07:50:50|25.62|23.42|25.48|23.28|25.62|23.42|25.48|23.28|0
1643961060000|2022-02-04 07:51:00|25.52|23.32|25.48|23.28|25.52|23.32|25.48|23.28|0
1643961070000|2022-02-04 07:51:10|25.52|23.32|25.55|23.35|25.55|23.35|25.52|23.32|0
1643961080000|2022-02-04 07:51:20|25.62|23.42|25.62|23.42|25.62|23.42|25.59|23.39|0
1643961090000|2022-02-04 07:51:30|25.66|23.46|25.66|23.46|25.71|23.51|25.66|23.46|0
1643961100000|2022-02-04 07:51:40|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1643961110000|2022-02-04 07:51:50|25.57|23.37|25.52|23.32|25.59|23.39|25.52|23.32|0
1643961120000|2022-02-04 07:52:00|25.5|23.3|25.48|23.28|25.5|23.3|25.48|23.28|0
1643961130000|2022-02-04 07:52:10|25.52|23.32|25.5|23.3|25.52|23.32|25.48|23.28|0
1643961140000|2022-02-04 07:52:20|25.48|23.28|25.43|23.23|25.48|23.28|25.43|23.23|0
1643961150000|2022-02-04 07:52:30|25.41|23.21|25.48|23.28|25.48|23.28|25.41|23.21|0
1643961160000|2022-02-04 07:52:40|25.41|23.21|25.38|23.18|25.41|23.21|25.38|23.18|0
1643961170000|2022-02-04 07:52:50|25.34|23.14|25.38|23.18|25.38|23.18|25.34|23.14|0
1643961180000|2022-02-04 07:53:00|25.34|23.14|25.36|23.16|25.38|23.18|25.34|23.14|0
1643961190000|2022-02-04 07:53:10|25.34|23.14|25.2|23|25.34|23.14|25.2|23|0
1643961200000|2022-02-04 07:53:20|25.25|23.05|25.02|22.82|25.25|23.05|25.02|22.82|0
1643961210000|2022-02-04 07:53:30|25.06|22.86|25.06|22.86|25.11|22.91|25.06|22.86|0
1643961220000|2022-02-04 07:53:40|25.02|22.82|25.02|22.82|25.06|22.86|25.02|22.82|0
1643961230000|2022-02-04 07:53:50|24.97|22.77|24.97|22.77|24.97|22.77|24.97|22.77|0
1643961240000|2022-02-04 07:54:00|25.02|22.82|25.15|22.95|25.15|22.95|25.02|22.82|0
1643961250000|2022-02-04 07:54:10|25.22|23.02|25.11|22.91|25.22|23.02|25.11|22.91|0
1643961260000|2022-02-04 07:54:20|25.15|22.95|25.11|22.91|25.15|22.95|25.11|22.91|0
1643961270000|2022-02-04 07:54:30|25.02|22.82|25.02|22.82|25.02|22.82|24.99|22.79|0
1643961280000|2022-02-04 07:54:40|24.97|22.77|24.97|22.77|24.99|22.79|24.97|22.77|0
1643961290000|2022-02-04 07:54:50|25.02|22.82|25.06|22.86|25.06|22.86|25.02|22.82|0
1643961300000|2022-02-04 07:55:00|25.11|22.91|25.11|22.91|25.11|22.91|25.08|22.88|0
1643961310000|2022-02-04 07:55:10|25.15|22.95|25.15|22.95|25.15|22.95|25.13|22.93|0
1643961320000|2022-02-04 07:55:20|25.13|22.93|25.08|22.88|25.13|22.93|25.06|22.86|0
1643961330000|2022-02-04 07:55:30|25.06|22.86|25.06|22.86|25.11|22.91|25.06|22.86|0
1643961340000|2022-02-04 07:55:40|25.08|22.88|25.06|22.86|25.08|22.88|25.06|22.86|0
1643961350000|2022-02-04 07:55:50|25.11|22.91|25.06|22.86|25.11|22.91|25.02|22.82|0
1643961360000|2022-02-04 07:56:00|25.15|22.95|25.11|22.91|25.17|22.97|25.11|22.91|0
1643961370000|2022-02-04 07:56:10|25.15|22.95|25.15|22.95|25.15|22.95|25.11|22.91|0
1643961380000|2022-02-04 07:56:20|25.13|22.93|25.15|22.95|25.15|22.95|25.13|22.93|0
1643961390000|2022-02-04 07:56:30|25.24|23.04|25.2|23|25.24|23.04|25.2|23|0
1643961400000|2022-02-04 07:56:40|25.22|23.02|25.22|23.02|25.22|23.02|25.22|23.02|0
1643961410000|2022-02-04 07:56:50|25.2|23|25.24|23.04|25.24|23.04|25.2|23|0
1643961420000|2022-02-04 07:57:00|25.15|22.95|25.2|23|25.2|23|25.15|22.95|0
1643961430000|2022-02-04 07:57:10|25.24|23.04|25.29|23.09|25.34|23.14|25.24|23.04|0
1643961440000|2022-02-04 07:57:20|25.24|23.04|25.34|23.14|25.34|23.14|25.2|23|0
1643961450000|2022-02-04 07:57:30|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1643961470000|2022-02-04 07:57:50|25.43|23.23|25.47|23.27|25.47|23.27|25.43|23.23|0
1643961480000|2022-02-04 07:58:00|25.52|23.32|25.47|23.27|25.52|23.32|25.47|23.27|0
1643961490000|2022-02-04 07:58:10|25.45|23.25|25.47|23.27|25.47|23.27|25.43|23.23|0
1643961500000|2022-02-04 07:58:20|25.45|23.25|25.52|23.32|25.52|23.32|25.45|23.25|0
1643961510000|2022-02-04 07:58:30|25.47|23.27|25.52|23.32|25.52|23.32|25.47|23.27|0
1643961520000|2022-02-04 07:58:40|25.57|23.37|25.47|23.27|25.57|23.37|25.47|23.27|0
1643961530000|2022-02-04 07:58:50|25.43|23.23|25.24|23.04|25.43|23.23|25.24|23.04|0
1643961540000|2022-02-04 07:59:00|25.2|23|25.13|22.93|25.2|23|25.13|22.93|0
1643961550000|2022-02-04 07:59:10|25.06|22.86|25.06|22.86|25.11|22.91|25.06|22.86|0
1643961560000|2022-02-04 07:59:20|25.01|22.81|24.79|22.59|25.01|22.81|24.76|22.56|0
1643961570000|2022-02-04 07:59:30|24.81|22.61|24.97|22.77|24.97|22.77|24.79|22.59|0
1643961580000|2022-02-04 07:59:40|25.01|22.81|25.2|23|25.2|23|25.01|22.81|0
1643961590000|2022-02-04 07:59:50|25.15|22.95|25.29|23.09|25.29|23.09|25.15|22.95|0
1643961600000|2022-02-04 08:00:00|25.08|22.88|25.31|23.11|25.4|23.2|25.08|22.88|0
1643961610000|2022-02-04 08:00:10|25.33|23.13|25.47|23.27|25.57|23.37|25.33|23.13|0
1643961620000|2022-02-04 08:00:20|25.43|23.23|25.52|23.32|25.57|23.37|25.38|23.18|0
1643961630000|2022-02-04 08:00:30|25.59|23.39|25.71|23.51|25.77|23.57|25.59|23.39|0
1643961640000|2022-02-04 08:00:40|25.73|23.53|25.61|23.41|25.8|23.6|25.61|23.41|0
1643961650000|2022-02-04 08:00:50|25.66|23.46|25.61|23.41|25.66|23.46|25.52|23.32|0
1643961660000|2022-02-04 08:01:00|25.66|23.46|25.8|23.6|25.8|23.6|25.66|23.46|0
1643961670000|2022-02-04 08:01:10|25.85|23.65|25.89|23.69|25.94|23.74|25.85|23.65|0
1643961680000|2022-02-04 08:01:20|25.94|23.74|25.99|23.79|25.99|23.79|25.94|23.74|0
1643961690000|2022-02-04 08:01:30|25.94|23.74|25.99|23.79|25.99|23.79|25.85|23.65|0
1643961700000|2022-02-04 08:01:40|25.89|23.69|25.87|23.67|25.94|23.74|25.87|23.67|0
1643961710000|2022-02-04 08:01:50|25.84|23.64|25.66|23.46|25.84|23.64|25.66|23.46|0
1643961720000|2022-02-04 08:02:00|25.63|23.43|25.47|23.27|25.63|23.43|25.47|23.27|0
1643961730000|2022-02-04 08:02:10|25.38|23.18|25.38|23.18|25.43|23.23|25.38|23.18|0
1643961740000|2022-02-04 08:02:20|25.43|23.23|25.66|23.46|25.66|23.46|25.43|23.23|0
1643961750000|2022-02-04 08:02:30|25.52|23.32|25.56|23.36|25.63|23.43|25.52|23.32|0
1643961760000|2022-02-04 08:02:40|25.7|23.5|25.66|23.46|25.75|23.55|25.66|23.46|0
1643961770000|2022-02-04 08:02:50|25.61|23.41|25.8|23.6|25.8|23.6|25.61|23.41|0
1643961780000|2022-02-04 08:03:00|25.75|23.55|25.89|23.69|25.89|23.69|25.75|23.55|0
1643961790000|2022-02-04 08:03:10|25.94|23.74|25.84|23.64|25.98|23.78|25.84|23.64|0
1643961800000|2022-02-04 08:03:20|25.89|23.69|25.84|23.64|25.89|23.69|25.84|23.64|0
1643961810000|2022-02-04 08:03:30|25.91|23.71|25.84|23.64|25.91|23.71|25.84|23.64|0
1643961820000|2022-02-04 08:03:40|25.8|23.6|25.94|23.74|25.94|23.74|25.8|23.6|0
1643961830000|2022-02-04 08:03:50|25.89|23.69|25.89|23.69|25.94|23.74|25.89|23.69|0
1643961840000|2022-02-04 08:04:00|25.8|23.6|25.89|23.69|25.89|23.69|25.8|23.6|0
1643961850000|2022-02-04 08:04:10|25.84|23.64|25.75|23.55|25.87|23.67|25.75|23.55|0
1643961860000|2022-02-04 08:04:20|25.73|23.53|25.82|23.62|25.82|23.62|25.73|23.53|0
1643961870000|2022-02-04 08:04:30|25.8|23.6|25.75|23.55|25.8|23.6|25.75|23.55|0
1643961880000|2022-02-04 08:04:40|25.84|23.64|25.94|23.74|25.94|23.74|25.84|23.64|0
1643961890000|2022-02-04 08:04:50|25.89|23.69|25.77|23.57|25.89|23.69|25.77|23.57|0
1643961900000|2022-02-04 08:05:00|25.6|23.8|25.64|23.84|25.64|23.84|25.6|23.8|0
1643961910000|2022-02-04 08:05:10|25.6|23.8|25.46|23.66|25.6|23.8|25.46|23.66|0
1643961920000|2022-02-04 08:05:20|25.41|23.61|25.15|23.35|25.41|23.61|25.15|23.35|0
1643961930000|2022-02-04 08:05:30|25.22|23.42|25.22|23.42|25.22|23.42|25.18|23.38|0
1643961940000|2022-02-04 08:05:40|25.2|23.4|25.32|23.52|25.36|23.56|25.2|23.4|0
1643961950000|2022-02-04 08:05:50|25.29|23.49|25.36|23.56|25.36|23.56|25.27|23.47|0
1643961960000|2022-02-04 08:06:00|25.41|23.61|25.41|23.61|25.41|23.61|25.38|23.58|0
1643961970000|2022-02-04 08:06:10|25.36|23.56|25.41|23.61|25.43|23.63|25.36|23.56|0
1643961980000|2022-02-04 08:06:20|25.38|23.58|25.46|23.66|25.46|23.66|25.38|23.58|0
1643961990000|2022-02-04 08:06:30|25.36|23.56|25.18|23.38|25.36|23.56|25.18|23.38|0
1643962000000|2022-02-04 08:06:40|25.22|23.42|25.13|23.33|25.22|23.42|25.13|23.33|0
1643962010000|2022-02-04 08:06:50|25.15|23.35|25.32|23.52|25.36|23.56|25.15|23.35|0
1643962020000|2022-02-04 08:07:00|25.41|23.61|25.46|23.66|25.46|23.66|25.38|23.58|0
1643962030000|2022-02-04 08:07:10|25.43|23.63|25.5|23.7|25.5|23.7|25.43|23.63|0
1643962040000|2022-02-04 08:07:20|25.55|23.75|25.74|23.94|25.74|23.94|25.55|23.75|0
1643962050000|2022-02-04 08:07:30|25.71|23.91|25.78|23.98|25.78|23.98|25.71|23.91|0
1643962060000|2022-02-04 08:07:40|25.88|24.08|25.88|24.08|25.88|24.08|25.88|24.08|0
1643962070000|2022-02-04 08:07:50|25.92|24.12|26.07|24.27|26.07|24.27|25.92|24.12|0
1643962080000|2022-02-04 08:08:00|26.04|24.24|26.11|24.31|26.11|24.31|26.04|24.24|0
1643962090000|2022-02-04 08:08:10|26.16|24.36|26.16|24.36|26.16|24.36|26.07|24.27|0
1643962100000|2022-02-04 08:08:20|26.11|24.31|26.07|24.27|26.11|24.31|26.04|24.24|0
1643962110000|2022-02-04 08:08:30|26.02|24.22|25.95|24.15|26.07|24.27|25.95|24.15|0
1643962120000|2022-02-04 08:08:40|25.92|24.12|25.83|24.03|25.92|24.12|25.83|24.03|0
1643962130000|2022-02-04 08:08:50|25.78|23.98|25.64|23.84|25.78|23.98|25.64|23.84|0
1643962140000|2022-02-04 08:09:00|25.59|23.79|25.55|23.75|25.59|23.79|25.55|23.75|0
1643962150000|2022-02-04 08:09:10|25.62|23.82|25.78|23.98|25.78|23.98|25.62|23.82|0
1643962160000|2022-02-04 08:09:20|25.64|23.84|25.69|23.89|25.76|23.96|25.64|23.84|0
1643962170000|2022-02-04 08:09:30|25.64|23.84|25.57|23.77|25.64|23.84|25.57|23.77|0
1643962180000|2022-02-04 08:09:40|25.66|23.86|25.59|23.79|25.66|23.86|25.59|23.79|0
1643962190000|2022-02-04 08:09:50|25.62|23.82|25.59|23.79|25.62|23.82|25.59|23.79|0
1643962200000|2022-02-04 08:10:00|25.69|23.89|25.64|23.84|25.69|23.89|25.64|23.84|0
1643962210000|2022-02-04 08:10:10|25.69|23.89|25.66|23.86|25.69|23.89|25.66|23.86|0
1643962220000|2022-02-04 08:10:20|25.69|23.89|25.78|23.98|25.78|23.98|25.69|23.89|0
1643962230000|2022-02-04 08:10:30|25.73|23.93|25.64|23.84|25.73|23.93|25.64|23.84|0
1643962240000|2022-02-04 08:10:40|25.59|23.79|25.62|23.82|25.62|23.82|25.59|23.79|0
1643962250000|2022-02-04 08:10:50|25.64|23.84|25.62|23.82|25.64|23.84|25.62|23.82|0
1643962260000|2022-02-04 08:11:00|25.57|23.77|25.52|23.72|25.57|23.77|25.5|23.7|0
1643962270000|2022-02-04 08:11:10|25.5|23.7|25.48|23.68|25.59|23.79|25.48|23.68|0
1643962280000|2022-02-04 08:11:20|25.5|23.7|25.43|23.63|25.5|23.7|25.41|23.61|0
1643962290000|2022-02-04 08:11:30|25.48|23.68|25.45|23.65|25.48|23.68|25.45|23.65|0
1643962300000|2022-02-04 08:11:40|25.5|23.7|25.41|23.61|25.5|23.7|25.41|23.61|0
1643962310000|2022-02-04 08:11:50|25.45|23.65|25.5|23.7|25.59|23.79|25.45|23.65|0
1643962320000|2022-02-04 08:12:00|25.47|23.67|25.5|23.7|25.5|23.7|25.47|23.67|0
1643962330000|2022-02-04 08:12:10|25.45|23.65|25.36|23.56|25.45|23.65|25.36|23.56|0
1643962350000|2022-02-04 08:12:30|25.45|23.65|25.41|23.61|25.45|23.65|25.41|23.61|0
1643962360000|2022-02-04 08:12:40|25.38|23.58|25.36|23.56|25.41|23.61|25.36|23.56|0
1643962370000|2022-02-04 08:12:50|25.38|23.58|25.45|23.65|25.45|23.65|25.38|23.58|0
1643962380000|2022-02-04 08:13:00|25.55|23.75|25.76|23.96|25.76|23.96|25.55|23.75|0
1643962390000|2022-02-04 08:13:10|25.8|24|25.78|23.98|25.83|24.03|25.78|23.98|0
1643962400000|2022-02-04 08:13:20|25.83|24.03|25.8|24|25.83|24.03|25.8|24|0
1643962410000|2022-02-04 08:13:30|25.87|24.07|25.9|24.1|25.9|24.1|25.87|24.07|0
1643962420000|2022-02-04 08:13:40|25.87|24.07|25.87|24.07|25.87|24.07|25.83|24.03|0
1643962430000|2022-02-04 08:13:50|25.85|24.05|25.78|23.98|25.85|24.05|25.78|23.98|0
1643962440000|2022-02-04 08:14:00|25.8|24|25.83|24.03|25.87|24.07|25.8|24|0
1643962450000|2022-02-04 08:14:10|25.78|23.98|25.83|24.03|25.83|24.03|25.75|23.95|0
1643962460000|2022-02-04 08:14:20|25.73|23.93|25.54|23.74|25.73|23.93|25.54|23.74|0
1643962470000|2022-02-04 08:14:30|25.57|23.77|25.54|23.74|25.57|23.77|25.54|23.74|0
1643962480000|2022-02-04 08:14:40|25.64|23.84|25.59|23.79|25.64|23.84|25.59|23.79|0
1643962490000|2022-02-04 08:14:50|25.61|23.81|25.4|23.6|25.61|23.81|25.4|23.6|0
1643962500000|2022-02-04 08:15:00|25.45|23.65|25.47|23.67|25.47|23.67|25.45|23.65|0
1643962510000|2022-02-04 08:15:10|25.5|23.7|25.64|23.84|25.64|23.84|25.5|23.7|0
1643962520000|2022-02-04 08:15:20|25.61|23.81|25.64|23.84|25.66|23.86|25.61|23.81|0
1643962530000|2022-02-04 08:15:30|25.54|23.74|25.5|23.7|25.54|23.74|25.45|23.65|0
1643962540000|2022-02-04 08:15:40|25.52|23.72|25.36|23.56|25.52|23.72|25.31|23.51|0
1643962550000|2022-02-04 08:15:50|25.4|23.6|25.36|23.56|25.4|23.6|25.36|23.56|0
1643962560000|2022-02-04 08:16:00|25.38|23.58|25.45|23.65|25.45|23.65|25.38|23.58|0
1643962570000|2022-02-04 08:16:10|25.4|23.6|25.5|23.7|25.5|23.7|25.38|23.58|0
1643962580000|2022-02-04 08:16:20|25.64|23.84|25.73|23.93|25.78|23.98|25.64|23.84|0
1643962590000|2022-02-04 08:16:30|25.71|23.91|25.82|24.02|25.82|24.02|25.66|23.86|0
1643962600000|2022-02-04 08:16:40|25.87|24.07|25.97|24.17|25.97|24.17|25.8|24|0
1643962610000|2022-02-04 08:16:50|25.92|24.12|25.87|24.07|25.97|24.17|25.87|24.07|0
1643962620000|2022-02-04 08:17:00|25.85|24.05|25.87|24.07|25.87|24.07|25.85|24.05|0
1643962630000|2022-02-04 08:17:10|25.92|24.12|25.97|24.17|25.97|24.17|25.92|24.12|0
1643962640000|2022-02-04 08:17:20|26.06|24.26|26.04|24.24|26.11|24.31|26.04|24.24|0
1643962650000|2022-02-04 08:17:30|26.08|24.28|26.11|24.31|26.16|24.36|26.08|24.28|0
1643962660000|2022-02-04 08:17:40|26.13|24.33|25.94|24.14|26.13|24.33|25.89|24.09|0
1643962670000|2022-02-04 08:17:50|26.01|24.21|26.06|24.26|26.06|24.26|26.01|24.21|0
1643962680000|2022-02-04 08:18:00|26.2|24.4|26.35|24.55|26.35|24.55|26.2|24.4|0
1643962690000|2022-02-04 08:18:10|26.3|24.5|26.27|24.47|26.3|24.5|26.27|24.47|0
1643962700000|2022-02-04 08:18:20|26.35|24.55|26.42|24.62|26.44|24.64|26.35|24.55|0
1643962710000|2022-02-04 08:18:30|26.39|24.59|26.39|24.59|26.42|24.62|26.39|24.59|0
1643962720000|2022-02-04 08:18:40|26.42|24.62|26.39|24.59|26.42|24.62|26.39|24.59|0
1643962730000|2022-02-04 08:18:50|26.37|24.57|26.3|24.5|26.37|24.57|26.3|24.5|0
1643962740000|2022-02-04 08:19:00|26.27|24.47|26.15|24.35|26.27|24.47|26.15|24.35|0
1643962750000|2022-02-04 08:19:10|26.2|24.4|26.01|24.21|26.2|24.4|26.01|24.21|0
1643962760000|2022-02-04 08:19:20|25.96|24.16|26.01|24.21|26.01|24.21|25.96|24.16|0
1643962770000|2022-02-04 08:19:30|26.03|24.23|25.92|24.12|26.03|24.23|25.87|24.07|0
1643962780000|2022-02-04 08:19:40|25.87|24.07|25.87|24.07|25.87|24.07|25.87|24.07|0
1643962790000|2022-02-04 08:19:50|25.85|24.05|25.87|24.07|25.87|24.07|25.85|24.05|0
1643962800000|2022-02-04 08:20:00|25.89|24.09|26.01|24.21|26.01|24.21|25.87|24.07|0
1643962810000|2022-02-04 08:20:10|25.99|24.19|25.73|23.93|25.99|24.19|25.73|23.93|0
1643962820000|2022-02-04 08:20:20|25.82|24.02|25.59|23.79|25.82|24.02|25.59|23.79|0
1643962830000|2022-02-04 08:20:30|25.63|23.83|25.59|23.79|25.63|23.83|25.56|23.76|0
1643962840000|2022-02-04 08:20:40|25.63|23.83|25.63|23.83|25.63|23.83|25.63|23.83|0
1643962850000|2022-02-04 08:20:50|25.59|23.79|25.47|23.67|25.59|23.79|25.45|23.65|0
1643962860000|2022-02-04 08:21:00|25.54|23.74|25.54|23.74|25.61|23.81|25.54|23.74|0
1643962870000|2022-02-04 08:21:10|25.63|23.83|25.68|23.88|25.68|23.88|25.63|23.83|0
1643962880000|2022-02-04 08:21:20|25.7|23.9|25.75|23.95|25.75|23.95|25.68|23.88|0
1643962890000|2022-02-04 08:21:30|25.66|23.86|25.63|23.83|25.66|23.86|25.63|23.83|0
1643962900000|2022-02-04 08:21:40|25.68|23.88|25.63|23.83|25.68|23.88|25.59|23.79|0
1643962910000|2022-02-04 08:21:50|25.68|23.88|25.75|23.95|25.75|23.95|25.68|23.88|0
1643962920000|2022-02-04 08:22:00|25.73|23.93|25.7|23.9|25.73|23.93|25.7|23.9|0
1643962930000|2022-02-04 08:22:10|25.61|23.81|25.4|23.6|25.61|23.81|25.4|23.6|0
1643962940000|2022-02-04 08:22:20|25.35|23.55|25.35|23.55|25.35|23.55|25.31|23.51|0
1643962950000|2022-02-04 08:22:30|25.31|23.51|25.31|23.51|25.31|23.51|25.31|23.51|0
1643962960000|2022-02-04 08:22:40|25.33|23.53|25.35|23.55|25.35|23.55|25.33|23.53|0
1643962970000|2022-02-04 08:22:50|25.38|23.58|25.4|23.6|25.4|23.6|25.38|23.58|0
1643962980000|2022-02-04 08:23:00|25.33|23.53|25.59|23.79|25.59|23.79|25.33|23.53|0
1643962990000|2022-02-04 08:23:10|25.63|23.83|25.54|23.74|25.66|23.86|25.54|23.74|0
1643963000000|2022-02-04 08:23:20|25.59|23.79|25.4|23.6|25.59|23.79|25.4|23.6|0
1643963010000|2022-02-04 08:23:30|25.45|23.65|25.35|23.55|25.45|23.65|25.35|23.55|0
1643963020000|2022-02-04 08:23:40|25.4|23.6|25.35|23.55|25.4|23.6|25.35|23.55|0
1643963030000|2022-02-04 08:23:50|25.31|23.51|25.21|23.41|25.31|23.51|25.21|23.41|0
1643963040000|2022-02-04 08:24:00|25.17|23.37|25.26|23.46|25.26|23.46|25.17|23.37|0
1643963050000|2022-02-04 08:24:10|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1643963060000|2022-02-04 08:24:20|25.24|23.44|25.26|23.46|25.31|23.51|25.24|23.44|0
1643963070000|2022-02-04 08:24:30|25.21|23.41|25.17|23.37|25.26|23.46|25.17|23.37|0
1643963080000|2022-02-04 08:24:40|25.12|23.32|25.03|23.23|25.12|23.32|25.03|23.23|0
1643963090000|2022-02-04 08:24:50|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1643963100000|2022-02-04 08:25:00|25.1|23.3|25.07|23.27|25.12|23.32|25.07|23.27|0
1643963110000|2022-02-04 08:25:10|25.03|23.23|24.98|23.18|25.03|23.23|24.98|23.18|0
1643963120000|2022-02-04 08:25:20|24.89|23.09|24.89|23.09|24.91|23.11|24.87|23.07|0
1643963130000|2022-02-04 08:25:30|24.8|23|24.82|23.02|24.82|23.02|24.8|23|0
1643963140000|2022-02-04 08:25:40|24.89|23.09|25.03|23.23|25.03|23.23|24.89|23.09|0
1643963150000|2022-02-04 08:25:50|24.98|23.18|24.91|23.11|25|23.2|24.91|23.11|0
1643963160000|2022-02-04 08:26:00|24.85|23.05|24.94|23.14|24.94|23.14|24.85|23.05|0
1643963170000|2022-02-04 08:26:10|24.89|23.09|25.03|23.23|25.07|23.27|24.89|23.09|0
1643963180000|2022-02-04 08:26:20|24.98|23.18|24.94|23.14|24.98|23.18|24.94|23.14|0
1643963190000|2022-02-04 08:26:30|25.07|23.27|25.1|23.3|25.1|23.3|25.05|23.25|0
1643963200000|2022-02-04 08:26:40|25.07|23.27|25.1|23.3|25.1|23.3|25.07|23.27|0
1643963210000|2022-02-04 08:26:50|25.07|23.27|25.03|23.23|25.07|23.27|25.03|23.23|0
1643963220000|2022-02-04 08:27:00|25.07|23.27|25|23.2|25.07|23.27|25|23.2|0
1643963230000|2022-02-04 08:27:10|24.98|23.18|24.89|23.09|24.98|23.18|24.89|23.09|0
1643963240000|2022-02-04 08:27:20|24.84|23.04|24.75|22.95|24.84|23.04|24.75|22.95|0
1643963250000|2022-02-04 08:27:30|24.8|23|24.75|22.95|24.8|23|24.75|22.95|0
1643963260000|2022-02-04 08:27:40|24.77|22.97|24.71|22.91|24.77|22.97|24.71|22.91|0
1643963270000|2022-02-04 08:27:50|24.75|22.95|24.66|22.86|24.75|22.95|24.66|22.86|0
1643963280000|2022-02-04 08:28:00|24.62|22.82|24.57|22.77|24.62|22.82|24.57|22.77|0
1643963290000|2022-02-04 08:28:10|24.59|22.79|24.53|22.73|24.59|22.79|24.53|22.73|0
1643963300000|2022-02-04 08:28:20|24.48|22.68|24.44|22.64|24.48|22.68|24.44|22.64|0
1643963310000|2022-02-04 08:28:30|24.48|22.68|24.39|22.59|24.48|22.68|24.35|22.55|0
1643963320000|2022-02-04 08:28:40|24.37|22.57|24.39|22.59|24.39|22.59|24.37|22.57|0
1643963330000|2022-02-04 08:28:50|24.34|22.54|24.34|22.54|24.34|22.54|24.34|22.54|0
1643963340000|2022-02-04 08:29:00|24.3|22.5|24.34|22.54|24.34|22.54|24.3|22.5|0
1643963350000|2022-02-04 08:29:10|24.3|22.5|24.17|22.37|24.3|22.5|24.17|22.37|0
1643963360000|2022-02-04 08:29:20|24.25|22.45|24.17|22.37|24.25|22.45|24.17|22.37|0
1643963370000|2022-02-04 08:29:30|24.21|22.41|24.03|22.23|24.21|22.41|24.03|22.23|0
1643963380000|2022-02-04 08:29:40|24.01|22.21|24.19|22.39|24.19|22.39|24.01|22.21|0
1643963390000|2022-02-04 08:29:50|24.21|22.41|24.12|22.32|24.21|22.41|24.1|22.3|0
1643963400000|2022-02-04 08:30:00|24.08|22.28|24.3|22.5|24.39|22.59|24.08|22.28|0
1643963410000|2022-02-04 08:30:10|24.21|22.41|24.14|22.34|24.21|22.41|24.08|22.28|0
1643963420000|2022-02-04 08:30:20|24.16|22.36|24.16|22.36|24.16|22.36|24.14|22.34|0
1643963430000|2022-02-04 08:30:30|24.12|22.32|24.16|22.36|24.16|22.36|24.12|22.32|0
1643963440000|2022-02-04 08:30:40|24.12|22.32|23.92|22.12|24.12|22.32|23.92|22.12|0
1643963450000|2022-02-04 08:30:50|23.9|22.1|23.85|22.05|23.9|22.1|23.81|22.01|0
1643963460000|2022-02-04 08:31:00|23.9|22.1|23.9|22.1|23.9|22.1|23.85|22.05|0
1643963470000|2022-02-04 08:31:10|23.81|22.01|23.85|22.05|23.85|22.05|23.81|22.01|0
1643963480000|2022-02-04 08:31:20|23.94|22.14|23.94|22.14|23.94|22.14|23.9|22.1|0
1643963490000|2022-02-04 08:31:30|23.9|22.1|23.83|22.03|23.94|22.14|23.83|22.03|0
1643963500000|2022-02-04 08:31:40|23.85|22.05|23.85|22.05|23.9|22.1|23.85|22.05|0
1643963510000|2022-02-04 08:31:50|23.9|22.1|23.9|22.1|23.9|22.1|23.85|22.05|0
1643963520000|2022-02-04 08:32:00|23.92|22.12|24.21|22.41|24.21|22.41|23.92|22.12|0
1643963530000|2022-02-04 08:32:10|24.16|22.36|24.16|22.36|24.16|22.36|24.16|22.36|0
1643963540000|2022-02-04 08:32:20|24.1|22.3|24.07|22.27|24.16|22.36|24.07|22.27|0
1643963550000|2022-02-04 08:32:30|24.03|22.23|23.94|22.14|24.03|22.23|23.94|22.14|0
1643963560000|2022-02-04 08:32:40|23.9|22.1|24.12|22.32|24.12|22.32|23.9|22.1|0
1643963570000|2022-02-04 08:32:50|24.16|22.36|24.25|22.45|24.25|22.45|24.16|22.36|0
1643963580000|2022-02-04 08:33:00|24.21|22.41|24.21|22.41|24.21|22.41|24.16|22.36|0
1643963590000|2022-02-04 08:33:10|24.25|22.45|24.25|22.45|24.25|22.45|24.25|22.45|0
1643963600000|2022-02-04 08:33:20|24.3|22.5|24.39|22.59|24.39|22.59|24.3|22.5|0
1643963610000|2022-02-04 08:33:30|24.3|22.5|24.34|22.54|24.34|22.54|24.25|22.45|0
1643963620000|2022-02-04 08:33:40|24.3|22.5|24.32|22.52|24.32|22.52|24.3|22.5|0
1643963630000|2022-02-04 08:33:50|24.34|22.54|24.25|22.45|24.34|22.54|24.25|22.45|0
1643963640000|2022-02-04 08:34:00|24.3|22.5|24.34|22.54|24.34|22.54|24.27|22.47|0
1643963650000|2022-02-04 08:34:10|24.39|22.59|24.34|22.54|24.39|22.59|24.34|22.54|0
1643963660000|2022-02-04 08:34:20|24.27|22.47|24.21|22.41|24.32|22.52|24.21|22.41|0
1643963670000|2022-02-04 08:34:30|24.16|22.36|24.16|22.36|24.18|22.38|24.16|22.36|0
1643963680000|2022-02-04 08:34:40|24.12|22.32|24.16|22.36|24.16|22.36|24.12|22.32|0
1643963690000|2022-02-04 08:34:50|24.14|22.34|24.07|22.27|24.14|22.34|24.07|22.27|0
1643963700000|2022-02-04 08:35:00|24.03|22.23|24.07|22.27|24.07|22.27|24.03|22.23|0
1643963710000|2022-02-04 08:35:10|24.03|22.23|24.03|22.23|24.03|22.23|23.98|22.18|0
1643963720000|2022-02-04 08:35:20|24.12|22.32|24.03|22.23|24.12|22.32|23.98|22.18|0
1643963730000|2022-02-04 08:35:30|24.07|22.27|23.78|21.98|24.07|22.27|23.78|21.98|0
1643963740000|2022-02-04 08:35:40|23.76|21.96|23.76|21.96|23.81|22.01|23.76|21.96|0
1643963750000|2022-02-04 08:35:50|23.72|21.92|23.76|21.96|23.76|21.96|23.72|21.92|0
1643963760000|2022-02-04 08:36:00|23.72|21.92|23.83|22.03|23.83|22.03|23.72|21.92|0
1643963770000|2022-02-04 08:36:10|23.92|22.12|24|22.2|24|22.2|23.92|22.12|0
1643963780000|2022-02-04 08:36:20|23.96|22.16|23.81|22.01|23.96|22.16|23.81|22.01|0
1643963790000|2022-02-04 08:36:30|23.83|22.03|23.72|21.92|23.83|22.03|23.72|21.92|0
1643963800000|2022-02-04 08:36:40|23.76|21.96|23.72|21.92|23.76|21.96|23.72|21.92|0
1643963810000|2022-02-04 08:36:50|23.67|21.87|23.85|22.05|23.85|22.05|23.67|21.87|0
1643963820000|2022-02-04 08:37:00|23.81|22.01|23.83|22.03|23.83|22.03|23.81|22.01|0
1643963830000|2022-02-04 08:37:10|23.81|22.01|23.94|22.14|23.98|22.18|23.81|22.01|0
1643963840000|2022-02-04 08:37:20|24.07|22.27|24.07|22.27|24.07|22.27|24.03|22.23|0
1643963850000|2022-02-04 08:37:30|24.05|22.25|23.98|22.18|24.07|22.27|23.98|22.18|0
1643963860000|2022-02-04 08:37:40|24.03|22.23|24|22.2|24.03|22.23|23.98|22.18|0
1643963870000|2022-02-04 08:37:50|24.12|22.32|24.07|22.27|24.12|22.32|24.07|22.27|0
1643963880000|2022-02-04 08:38:00|24.05|22.25|24.03|22.23|24.05|22.25|23.98|22.18|0
1643963890000|2022-02-04 08:38:10|23.98|22.18|23.98|22.18|24.03|22.23|23.98|22.18|0
1643963900000|2022-02-04 08:38:20|23.96|22.16|23.85|22.05|23.96|22.16|23.81|22.01|0
1643963910000|2022-02-04 08:38:30|23.72|21.92|23.69|21.89|23.72|21.92|23.69|21.89|0
1643963920000|2022-02-04 08:38:40|23.78|21.98|23.76|21.96|23.78|21.98|23.76|21.96|0
1643963930000|2022-02-04 08:38:50|23.72|21.92|23.78|21.98|23.78|21.98|23.72|21.92|0
1643963940000|2022-02-04 08:39:00|23.76|21.96|23.8|22|23.8|22|23.76|21.96|0
1643963950000|2022-02-04 08:39:10|23.78|21.98|23.67|21.87|23.8|22|23.67|21.87|0
1643963960000|2022-02-04 08:39:20|23.63|21.83|23.72|21.92|23.72|21.92|23.63|21.83|0
1643963970000|2022-02-04 08:39:30|23.67|21.87|23.72|21.92|23.72|21.92|23.67|21.87|0
1643963980000|2022-02-04 08:39:40|23.69|21.89|23.85|22.05|23.85|22.05|23.69|21.89|0
1643963990000|2022-02-04 08:39:50|23.83|22.03|23.83|22.03|23.83|22.03|23.8|22|0
1643964000000|2022-02-04 08:40:00|23.8|22|23.85|22.05|23.85|22.05|23.8|22|0
1643964010000|2022-02-04 08:40:10|23.76|21.96|23.63|21.83|23.76|21.96|23.63|21.83|0
1643964020000|2022-02-04 08:40:20|23.67|21.87|23.63|21.83|23.69|21.89|23.63|21.83|0
1643964030000|2022-02-04 08:40:30|23.58|21.78|23.54|21.74|23.58|21.78|23.54|21.74|0
1643964040000|2022-02-04 08:40:40|23.45|21.65|23.32|21.52|23.5|21.7|23.32|21.52|0
1643964050000|2022-02-04 08:40:50|23.28|21.48|23.28|21.48|23.28|21.48|23.28|21.48|0
1643964060000|2022-02-04 08:41:00|23.37|21.57|23.3|21.5|23.37|21.57|23.3|21.5|0
1643964070000|2022-02-04 08:41:10|23.37|21.57|23.32|21.52|23.37|21.57|23.3|21.5|0
1643964080000|2022-02-04 08:41:20|23.39|21.59|23.3|21.5|23.39|21.59|23.28|21.48|0
1643964090000|2022-02-04 08:41:30|23.23|21.43|23.26|21.46|23.3|21.5|23.23|21.43|0
1643964100000|2022-02-04 08:41:40|23.23|21.43|23.28|21.48|23.28|21.48|23.23|21.43|0
1643964110000|2022-02-04 08:41:50|23.23|21.43|23.23|21.43|23.23|21.43|23.19|21.39|0
1643964120000|2022-02-04 08:42:00|23.19|21.39|23.19|21.39|23.23|21.43|23.19|21.39|0
1643964130000|2022-02-04 08:42:10|23.15|21.35|23.23|21.43|23.23|21.43|23.15|21.35|0
1643964140000|2022-02-04 08:42:20|23.28|21.48|23.26|21.46|23.28|21.48|23.23|21.43|0
1643964150000|2022-02-04 08:42:30|23.23|21.43|23.45|21.65|23.45|21.65|23.23|21.43|0
1643964160000|2022-02-04 08:42:40|23.41|21.61|23.32|21.52|23.41|21.61|23.32|21.52|0
1643964170000|2022-02-04 08:42:50|23.26|21.46|23.28|21.48|23.36|21.56|23.23|21.43|0
1643964180000|2022-02-04 08:43:00|23.32|21.52|23.32|21.52|23.36|21.56|23.32|21.52|0
1643964190000|2022-02-04 08:43:10|23.19|21.39|23.32|21.52|23.32|21.52|23.19|21.39|0
1643964200000|2022-02-04 08:43:20|23.36|21.56|23.41|21.61|23.41|21.61|23.36|21.56|0
1643964210000|2022-02-04 08:43:30|23.43|21.63|23.41|21.61|23.43|21.63|23.41|21.61|0
1643964220000|2022-02-04 08:43:40|23.43|21.63|23.54|21.74|23.54|21.74|23.43|21.63|0
1643964230000|2022-02-04 08:43:50|23.58|21.78|23.63|21.83|23.67|21.87|23.58|21.78|0
1643964240000|2022-02-04 08:44:00|23.65|21.85|23.63|21.83|23.65|21.85|23.63|21.83|0
1643964250000|2022-02-04 08:44:10|23.71|21.91|23.69|21.89|23.71|21.91|23.67|21.87|0
1643964260000|2022-02-04 08:44:20|23.65|21.85|23.76|21.96|23.76|21.96|23.65|21.85|0
1643964270000|2022-02-04 08:44:30|23.85|22.05|23.93|22.13|23.93|22.13|23.85|22.05|0
1643964280000|2022-02-04 08:44:40|23.8|22|23.76|21.96|23.8|22|23.76|21.96|0
1643964290000|2022-02-04 08:44:50|23.85|22.05|23.69|21.89|23.85|22.05|23.69|21.89|0
1643964300000|2022-02-04 08:45:00|23.73|21.93|23.73|21.93|23.8|22|23.73|21.93|0
1643964310000|2022-02-04 08:45:10|23.71|21.91|23.71|21.91|23.73|21.93|23.71|21.91|0
1643964320000|2022-02-04 08:45:20|23.58|21.78|23.49|21.69|23.58|21.78|23.49|21.69|0
1643964330000|2022-02-04 08:45:30|23.47|21.67|23.56|21.76|23.56|21.76|23.47|21.67|0
1643964340000|2022-02-04 08:45:40|23.49|21.69|23.67|21.87|23.67|21.87|23.49|21.69|0
1643964350000|2022-02-04 08:45:50|23.63|21.83|23.51|21.71|23.63|21.83|23.51|21.71|0
1643964360000|2022-02-04 08:46:00|23.58|21.78|23.41|21.61|23.58|21.78|23.41|21.61|0
1643964370000|2022-02-04 08:46:10|23.36|21.56|23.41|21.61|23.41|21.61|23.36|21.56|0
1643964380000|2022-02-04 08:46:20|23.36|21.56|23.41|21.61|23.41|21.61|23.36|21.56|0
1643964390000|2022-02-04 08:46:30|23.45|21.65|23.45|21.65|23.45|21.65|23.45|21.65|0
1643964400000|2022-02-04 08:46:40|23.54|21.74|23.49|21.69|23.54|21.74|23.49|21.69|0
1643964410000|2022-02-04 08:46:50|23.38|21.58|23.32|21.52|23.38|21.58|23.32|21.52|0
1643964420000|2022-02-04 08:47:00|23.28|21.48|23.32|21.52|23.32|21.52|23.28|21.48|0
1643964430000|2022-02-04 08:47:10|23.28|21.48|23.3|21.5|23.32|21.52|23.28|21.48|0
1643964440000|2022-02-04 08:47:20|23.28|21.48|23.1|21.3|23.28|21.48|23.1|21.3|0
1643964450000|2022-02-04 08:47:30|23.15|21.35|23.15|21.35|23.15|21.35|23.15|21.35|0
1643964460000|2022-02-04 08:47:40|23.1|21.3|23.1|21.3|23.15|21.35|23.1|21.3|0
1643964470000|2022-02-04 08:47:50|23.12|21.32|23.12|21.32|23.12|21.32|23.1|21.3|0
1643964480000|2022-02-04 08:48:00|23.1|21.3|22.97|21.17|23.1|21.3|22.97|21.17|0
1643964490000|2022-02-04 08:48:10|22.93|21.13|23.1|21.3|23.1|21.3|22.93|21.13|0
1643964500000|2022-02-04 08:48:20|23.02|21.22|23.02|21.22|23.02|21.22|22.97|21.17|0
1643964510000|2022-02-04 08:48:30|22.97|21.17|23.02|21.22|23.02|21.22|22.97|21.17|0
1643964520000|2022-02-04 08:48:40|23.06|21.26|23.02|21.22|23.06|21.26|23.02|21.22|0
1643964530000|2022-02-04 08:48:50|23.06|21.26|23.19|21.39|23.19|21.39|23.06|21.26|0
1643964540000|2022-02-04 08:49:00|23.14|21.34|23.14|21.34|23.17|21.37|23.14|21.34|0
1643964550000|2022-02-04 08:49:10|23.19|21.39|23.1|21.3|23.19|21.39|23.1|21.3|0
1643964560000|2022-02-04 08:49:20|23.14|21.34|23.19|21.39|23.19|21.39|23.1|21.3|0
1643964570000|2022-02-04 08:49:30|23.27|21.47|23.23|21.43|23.27|21.47|23.19|21.39|0
1643964580000|2022-02-04 08:49:40|23.14|21.34|23.14|21.34|23.19|21.39|23.14|21.34|0
1643964590000|2022-02-04 08:49:50|23.1|21.3|23.06|21.26|23.1|21.3|22.97|21.17|0
1643964600000|2022-02-04 08:50:00|23.01|21.21|23.04|21.24|23.06|21.26|23.01|21.21|0
1643964610000|2022-02-04 08:50:10|23.06|21.26|23.1|21.3|23.1|21.3|23.06|21.26|0
1643964620000|2022-02-04 08:50:20|23.06|21.26|23.01|21.21|23.06|21.26|22.99|21.19|0
1643964630000|2022-02-04 08:50:30|22.99|21.19|22.97|21.17|22.99|21.19|22.97|21.17|0
1643964640000|2022-02-04 08:50:40|22.93|21.13|22.84|21.04|22.93|21.13|22.84|21.04|0
1643964650000|2022-02-04 08:50:50|22.89|21.09|22.72|20.92|22.89|21.09|22.72|20.92|0
1643964660000|2022-02-04 08:51:00|22.69|20.89|22.71|20.91|22.71|20.91|22.67|20.87|0
1643964670000|2022-02-04 08:51:10|22.8|21|22.86|21.06|22.97|21.17|22.8|21|0
1643964680000|2022-02-04 08:51:20|22.91|21.11|22.89|21.09|22.93|21.13|22.89|21.09|0
1643964690000|2022-02-04 08:51:30|22.84|21.04|23.01|21.21|23.01|21.21|22.84|21.04|0
1643964700000|2022-02-04 08:51:40|23.06|21.26|23.03|21.23|23.06|21.26|23.01|21.21|0
1643964710000|2022-02-04 08:51:50|23.01|21.21|23.06|21.26|23.06|21.26|23.01|21.21|0
1643964720000|2022-02-04 08:52:00|23.14|21.34|23.19|21.39|23.19|21.39|23.14|21.34|0
1643964730000|2022-02-04 08:52:10|23.14|21.34|23.08|21.28|23.14|21.34|23.08|21.28|0
1643964740000|2022-02-04 08:52:20|23.14|21.34|23.12|21.32|23.14|21.34|23.1|21.3|0
1643964750000|2022-02-04 08:52:30|23.1|21.3|23.1|21.3|23.1|21.3|23.06|21.26|0
1643964760000|2022-02-04 08:52:40|23.12|21.32|23.14|21.34|23.14|21.34|23.12|21.32|0
1643964770000|2022-02-04 08:52:50|23.19|21.39|23.23|21.43|23.23|21.43|23.19|21.39|0
1643964780000|2022-02-04 08:53:00|23.19|21.39|22.93|21.13|23.19|21.39|22.93|21.13|0
1643964790000|2022-02-04 08:53:10|22.99|21.19|22.93|21.13|22.99|21.19|22.88|21.08|0
1643964800000|2022-02-04 08:53:20|22.88|21.08|22.88|21.08|22.88|21.08|22.8|21|0
1643964810000|2022-02-04 08:53:30|23.01|21.21|22.99|21.19|23.01|21.21|22.97|21.17|0
1643964820000|2022-02-04 08:53:40|22.97|21.17|22.8|21|22.97|21.17|22.8|21|0
1643964830000|2022-02-04 08:53:50|22.82|21.02|22.86|21.06|22.86|21.06|22.82|21.02|0
1643964840000|2022-02-04 08:54:00|22.88|21.08|22.97|21.17|22.97|21.17|22.88|21.08|0
1643964850000|2022-02-04 08:54:10|22.95|21.15|22.93|21.13|22.95|21.15|22.93|21.13|0
1643964860000|2022-02-04 08:54:20|22.95|21.15|22.93|21.13|22.95|21.15|22.93|21.13|0
1643964870000|2022-02-04 08:54:30|23.01|21.21|23.06|21.26|23.06|21.26|23.01|21.21|0
1643964880000|2022-02-04 08:54:40|23.1|21.3|23.14|21.34|23.14|21.34|23.1|21.3|0
1643964890000|2022-02-04 08:54:50|23.1|21.3|23.18|21.38|23.18|21.38|23.1|21.3|0
1643964900000|2022-02-04 08:55:00|23.21|21.41|23.27|21.47|23.31|21.51|23.21|21.41|0
1643964910000|2022-02-04 08:55:10|23.29|21.49|23.45|21.65|23.45|21.65|23.29|21.49|0
1643964920000|2022-02-04 08:55:20|23.42|21.62|23.42|21.62|23.45|21.65|23.42|21.62|0
1643964930000|2022-02-04 08:55:30|23.45|21.65|23.47|21.67|23.49|21.69|23.45|21.65|0
1643964940000|2022-02-04 08:55:40|23.49|21.69|23.4|21.6|23.49|21.69|23.4|21.6|0
1643964950000|2022-02-04 08:55:50|23.44|21.64|23.49|21.69|23.49|21.69|23.44|21.64|0
1643964960000|2022-02-04 08:56:00|23.53|21.73|23.58|21.78|23.58|21.78|23.49|21.69|0
1643964970000|2022-02-04 08:56:10|23.55|21.75|23.58|21.78|23.58|21.78|23.55|21.75|0
1643964990000|2022-02-04 08:56:30|23.53|21.73|23.53|21.73|23.58|21.78|23.53|21.73|0
1643965000000|2022-02-04 08:56:40|23.51|21.71|23.51|21.71|23.51|21.71|23.51|21.71|0
1643965010000|2022-02-04 08:56:50|23.44|21.64|23.31|21.51|23.49|21.69|23.31|21.51|0
1643965020000|2022-02-04 08:57:00|23.29|21.49|23.27|21.47|23.31|21.51|23.27|21.47|0
1643965030000|2022-02-04 08:57:10|23.25|21.45|23.27|21.47|23.31|21.51|23.25|21.45|0
1643965040000|2022-02-04 08:57:20|23.36|21.56|23.36|21.56|23.4|21.6|23.31|21.51|0
1643965050000|2022-02-04 08:57:30|23.4|21.6|23.44|21.64|23.44|21.64|23.38|21.58|0
1643965060000|2022-02-04 08:57:40|23.49|21.69|23.46|21.66|23.51|21.71|23.46|21.66|0
1643965070000|2022-02-04 08:57:50|23.44|21.64|23.44|21.64|23.44|21.64|23.42|21.62|0
1643965080000|2022-02-04 08:58:00|23.49|21.69|23.71|21.91|23.71|21.91|23.49|21.69|0
1643965090000|2022-02-04 08:58:10|23.68|21.88|23.71|21.91|23.71|21.91|23.68|21.88|0
1643965100000|2022-02-04 08:58:20|23.75|21.95|23.84|22.04|23.84|22.04|23.75|21.95|0
1643965110000|2022-02-04 08:58:30|23.75|21.95|23.71|21.91|23.75|21.95|23.71|21.91|0
1643965120000|2022-02-04 08:58:40|23.75|21.95|23.66|21.86|23.77|21.97|23.66|21.86|0
1643965130000|2022-02-04 08:58:50|23.57|21.77|23.6|21.8|23.6|21.8|23.57|21.77|0
1643965140000|2022-02-04 08:59:00|23.62|21.82|23.57|21.77|23.62|21.82|23.57|21.77|0
1643965150000|2022-02-04 08:59:10|23.66|21.86|23.66|21.86|23.66|21.86|23.62|21.82|0
1643965160000|2022-02-04 08:59:20|23.57|21.77|23.55|21.75|23.57|21.77|23.53|21.73|0
1643965170000|2022-02-04 08:59:30|23.57|21.77|23.66|21.86|23.66|21.86|23.57|21.77|0
1643965180000|2022-02-04 08:59:40|23.75|21.95|23.62|21.82|23.75|21.95|23.62|21.82|0
1643965190000|2022-02-04 08:59:50|23.57|21.77|23.62|21.82|23.62|21.82|23.57|21.77|0
1643965200000|2022-02-04 09:00:00|23.57|21.77|23.66|21.86|23.71|21.91|23.57|21.77|0
1643965210000|2022-02-04 09:00:10|23.57|21.77|23.44|21.64|23.57|21.77|23.44|21.64|0
1643965220000|2022-02-04 09:00:20|23.46|21.66|23.4|21.6|23.46|21.66|23.4|21.6|0
1643965230000|2022-02-04 09:00:30|23.36|21.56|23.27|21.47|23.36|21.56|23.27|21.47|0
1643965240000|2022-02-04 09:00:40|23.33|21.53|23.27|21.47|23.33|21.53|23.22|21.42|0
1643965250000|2022-02-04 09:00:50|23.33|21.53|23.51|21.71|23.51|21.71|23.33|21.53|0
1643965260000|2022-02-04 09:01:00|23.44|21.64|23.51|21.71|23.51|21.71|23.44|21.64|0
1643965270000|2022-02-04 09:01:10|23.53|21.73|23.66|21.86|23.66|21.86|23.53|21.73|0
1643965280000|2022-02-04 09:01:20|23.7|21.9|23.88|22.08|23.88|22.08|23.7|21.9|0
1643965290000|2022-02-04 09:01:30|23.93|22.13|23.95|22.15|23.97|22.17|23.93|22.13|0
1643965300000|2022-02-04 09:01:40|24.01|22.21|24.06|22.26|24.06|22.26|24.01|22.21|0
1643965310000|2022-02-04 09:01:50|24.04|22.24|24.15|22.35|24.15|22.35|24.04|22.24|0
1643965320000|2022-02-04 09:02:00|24.21|22.41|24.1|22.3|24.21|22.41|24.1|22.3|0
1643965330000|2022-02-04 09:02:10|24.06|22.26|23.88|22.08|24.06|22.26|23.88|22.08|0
1643965340000|2022-02-04 09:02:20|23.9|22.1|23.84|22.04|23.9|22.1|23.84|22.04|0
1643965350000|2022-02-04 09:02:30|23.79|21.99|23.79|21.99|23.84|22.04|23.79|21.99|0
1643965360000|2022-02-04 09:02:40|23.81|22.01|23.75|21.95|23.81|22.01|23.75|21.95|0
1643965370000|2022-02-04 09:02:50|23.66|21.86|23.75|21.95|23.79|21.99|23.66|21.86|0
1643965380000|2022-02-04 09:03:00|23.79|21.99|23.64|21.84|23.79|21.99|23.64|21.84|0
1643965390000|2022-02-04 09:03:10|23.7|21.9|23.7|21.9|23.7|21.9|23.66|21.86|0
1643965400000|2022-02-04 09:03:20|23.79|21.99|23.79|21.99|23.79|21.99|23.79|21.99|0
1643965410000|2022-02-04 09:03:30|23.75|21.95|23.88|22.08|23.9|22.1|23.75|21.95|0
1643965420000|2022-02-04 09:03:40|23.92|22.12|23.84|22.04|23.95|22.15|23.84|22.04|0
1643965430000|2022-02-04 09:03:50|23.79|21.99|23.79|21.99|23.84|22.04|23.79|21.99|0
1643965440000|2022-02-04 09:04:00|23.88|22.08|23.77|21.97|23.88|22.08|23.75|21.95|0
1643965450000|2022-02-04 09:04:10|23.75|21.95|23.62|21.82|23.75|21.95|23.62|21.82|0
1643965460000|2022-02-04 09:04:20|23.66|21.86|23.66|21.86|23.66|21.86|23.66|21.86|0
1643965470000|2022-02-04 09:04:30|23.57|21.77|23.55|21.75|23.59|21.79|23.55|21.75|0
1643965480000|2022-02-04 09:04:40|23.53|21.73|23.48|21.68|23.53|21.73|23.48|21.68|0
1643965490000|2022-02-04 09:04:50|23.46|21.66|23.44|21.64|23.46|21.66|23.44|21.64|0
1643965500000|2022-02-04 09:05:00|23.48|21.68|23.57|21.77|23.57|21.77|23.48|21.68|0
1643965510000|2022-02-04 09:05:10|23.48|21.68|23.61|21.81|23.66|21.86|23.48|21.68|0
1643965520000|2022-02-04 09:05:20|23.57|21.77|23.53|21.73|23.57|21.77|23.53|21.73|0
1643965530000|2022-02-04 09:05:30|23.55|21.75|23.46|21.66|23.57|21.77|23.46|21.66|0
1643965540000|2022-02-04 09:05:40|23.5|21.7|23.53|21.73|23.53|21.73|23.48|21.68|0
1643965550000|2022-02-04 09:05:50|23.57|21.77|23.57|21.77|23.57|21.77|23.57|21.77|0
1643965560000|2022-02-04 09:06:00|23.53|21.73|23.59|21.79|23.59|21.79|23.53|21.73|0
1643965570000|2022-02-04 09:06:10|23.53|21.73|23.48|21.68|23.53|21.73|23.48|21.68|0
1643965580000|2022-02-04 09:06:20|23.53|21.73|23.57|21.77|23.57|21.77|23.53|21.73|0
1643965590000|2022-02-04 09:06:30|23.53|21.73|23.53|21.73|23.53|21.73|23.44|21.64|0
1643965600000|2022-02-04 09:06:40|23.55|21.75|23.61|21.81|23.61|21.81|23.55|21.75|0
1643965610000|2022-02-04 09:06:50|23.66|21.86|23.66|21.86|23.66|21.86|23.61|21.81|0
1643965620000|2022-02-04 09:07:00|23.64|21.84|23.44|21.64|23.64|21.84|23.44|21.64|0
1643965630000|2022-02-04 09:07:10|23.46|21.66|23.48|21.68|23.48|21.68|23.46|21.66|0
1643965640000|2022-02-04 09:07:20|23.44|21.64|23.4|21.6|23.44|21.64|23.37|21.57|0
1643965650000|2022-02-04 09:07:30|23.48|21.68|23.53|21.73|23.53|21.73|23.48|21.68|0
1643965660000|2022-02-04 09:07:40|23.55|21.75|23.66|21.86|23.66|21.86|23.55|21.75|0
1643965670000|2022-02-04 09:07:50|23.61|21.81|23.57|21.77|23.61|21.81|23.57|21.77|0
1643965680000|2022-02-04 09:08:00|23.5|21.7|23.44|21.64|23.53|21.73|23.44|21.64|0
1643965690000|2022-02-04 09:08:10|23.35|21.55|23.37|21.57|23.37|21.57|23.31|21.51|0
1643965700000|2022-02-04 09:08:20|23.39|21.59|23.33|21.53|23.39|21.59|23.33|21.53|0
1643965710000|2022-02-04 09:08:30|23.31|21.51|23.13|21.33|23.31|21.51|23.13|21.33|0
1643965720000|2022-02-04 09:08:40|23.22|21.42|23.24|21.44|23.24|21.44|23.22|21.42|0
1643965730000|2022-02-04 09:08:50|23.2|21.4|23.18|21.38|23.2|21.4|23.18|21.38|0
1643965740000|2022-02-04 09:09:00|23.15|21.35|23.15|21.35|23.18|21.38|23.15|21.35|0
1643965750000|2022-02-04 09:09:10|23.18|21.38|23.26|21.46|23.35|21.55|23.18|21.38|0
1643965760000|2022-02-04 09:09:20|23.15|21.35|23.07|21.27|23.15|21.35|23.07|21.27|0
1643965770000|2022-02-04 09:09:30|23.09|21.29|23.13|21.33|23.13|21.33|23.09|21.29|0
1643965780000|2022-02-04 09:09:40|23.09|21.29|23|21.2|23.09|21.29|22.96|21.16|0
1643965790000|2022-02-04 09:09:50|22.98|21.18|23|21.2|23|21.2|22.98|21.18|0
1643965800000|2022-02-04 09:10:00|22.96|21.16|22.96|21.16|22.96|21.16|22.96|21.16|0
1643965810000|2022-02-04 09:10:10|23.03|21.23|23.13|21.33|23.13|21.33|23.03|21.23|0
1643965820000|2022-02-04 09:10:20|23.11|21.31|23.13|21.33|23.13|21.33|23.11|21.31|0
1643965830000|2022-02-04 09:10:30|23.09|21.29|23.09|21.29|23.09|21.29|23.05|21.25|0
1643965840000|2022-02-04 09:10:40|23.13|21.33|23.09|21.29|23.13|21.33|23.09|21.29|0
1643965850000|2022-02-04 09:10:50|23.13|21.33|23.18|21.38|23.18|21.38|23.13|21.33|0
1643965860000|2022-02-04 09:11:00|23.13|21.33|23.22|21.42|23.22|21.42|23.13|21.33|0
1643965870000|2022-02-04 09:11:10|23.28|21.48|23.26|21.46|23.28|21.48|23.22|21.42|0
1643965880000|2022-02-04 09:11:20|23.24|21.44|23.18|21.38|23.24|21.44|23.18|21.38|0
1643965890000|2022-02-04 09:11:30|23.22|21.42|23.22|21.42|23.26|21.46|23.22|21.42|0
1643965900000|2022-02-04 09:11:40|23.26|21.46|23.22|21.42|23.26|21.46|23.22|21.42|0
1643965910000|2022-02-04 09:11:50|23.13|21.33|23.13|21.33|23.13|21.33|23.13|21.33|0
1643965920000|2022-02-04 09:12:00|23.09|21.29|22.94|21.14|23.09|21.29|22.94|21.14|0
1643965930000|2022-02-04 09:12:10|23.05|21.25|23.05|21.25|23.09|21.29|23|21.2|0
1643965940000|2022-02-04 09:12:20|23.09|21.29|23|21.2|23.09|21.29|23|21.2|0
1643965950000|2022-02-04 09:12:30|22.94|21.14|22.92|21.12|22.94|21.14|22.87|21.07|0
1643965960000|2022-02-04 09:12:40|22.87|21.07|22.83|21.03|22.92|21.12|22.83|21.03|0
1643965970000|2022-02-04 09:12:50|22.79|20.99|22.75|20.95|22.79|20.99|22.75|20.95|0
1643965980000|2022-02-04 09:13:00|22.83|21.03|22.89|21.09|22.92|21.12|22.83|21.03|0
1643965990000|2022-02-04 09:13:10|22.87|21.07|22.79|20.99|22.87|21.07|22.79|20.99|0
1643966000000|2022-02-04 09:13:20|22.83|21.03|22.87|21.07|22.87|21.07|22.83|21.03|0
1643966010000|2022-02-04 09:13:30|22.89|21.09|22.89|21.09|22.89|21.09|22.89|21.09|0
1643966020000|2022-02-04 09:13:40|22.87|21.07|22.85|21.05|22.92|21.12|22.85|21.05|0
1643966030000|2022-02-04 09:13:50|22.83|21.03|22.79|20.99|22.83|21.03|22.79|20.99|0
1643966040000|2022-02-04 09:14:00|22.83|21.03|22.27|20.47|22.83|21.03|22.27|20.47|0
1643966050000|2022-02-04 09:14:10|22.23|20.43|24.63|22.83|24.63|22.83|22.23|20.43|0
1643966060000|2022-02-04 09:14:20|24.67|22.87|23.48|21.68|24.67|22.87|23.48|21.68|0
1643966070000|2022-02-04 09:14:30|23.7|21.9|23.79|21.99|23.79|21.99|23.7|21.9|0
1643966080000|2022-02-04 09:14:40|23.83|22.03|23.88|22.08|23.9|22.1|23.83|22.03|0
1643966100000|2022-02-04 09:15:00|23.96|22.16|24.01|22.21|24.01|22.21|23.96|22.16|0
1643966110000|2022-02-04 09:15:10|24.05|22.25|24.12|22.32|24.12|22.32|24.01|22.21|0
1643966120000|2022-02-04 09:15:20|24.23|22.43|24.23|22.43|24.23|22.43|24.21|22.41|0
1643966130000|2022-02-04 09:15:30|24.27|22.47|24.27|22.47|24.27|22.47|24.25|22.45|0
1643966140000|2022-02-04 09:15:40|24.32|22.52|24.99|23.19|25.03|23.23|24.32|22.52|0
1643966150000|2022-02-04 09:15:50|24.9|23.1|24.9|23.1|24.9|23.1|24.87|23.07|0
1643966160000|2022-02-04 09:16:00|24.85|23.05|24.9|23.1|24.9|23.1|24.83|23.03|0
1643966170000|2022-02-04 09:16:10|24.81|23.01|24.63|22.83|24.83|23.03|24.63|22.83|0
1643966180000|2022-02-04 09:16:20|24.67|22.87|24.63|22.83|24.67|22.87|24.63|22.83|0
1643966190000|2022-02-04 09:16:30|24.58|22.78|24.54|22.74|24.58|22.78|24.49|22.69|0
1643966200000|2022-02-04 09:16:40|24.58|22.78|24.49|22.69|24.58|22.78|24.49|22.69|0
1643966210000|2022-02-04 09:16:50|24.56|22.76|24.58|22.78|24.6|22.8|24.56|22.76|0
1643966220000|2022-02-04 09:17:00|24.6|22.8|24.67|22.87|24.67|22.87|24.58|22.78|0
1643966230000|2022-02-04 09:17:10|24.65|22.85|24.67|22.87|24.67|22.87|24.65|22.85|0
1643966240000|2022-02-04 09:17:20|24.65|22.85|24.67|22.87|24.67|22.87|24.65|22.85|0
1643966250000|2022-02-04 09:17:30|24.65|22.85|24.58|22.78|24.65|22.85|24.58|22.78|0
1643966260000|2022-02-04 09:17:40|24.63|22.83|24.54|22.74|24.67|22.87|24.54|22.74|0
1643966270000|2022-02-04 09:17:50|24.49|22.69|24.49|22.69|24.54|22.74|24.49|22.69|0
1643966280000|2022-02-04 09:18:00|24.45|22.65|24.45|22.65|24.49|22.69|24.45|22.65|0
1643966290000|2022-02-04 09:18:10|24.49|22.69|24.58|22.78|24.58|22.78|24.49|22.69|0
1643966300000|2022-02-04 09:18:20|24.51|22.71|24.32|22.52|24.51|22.71|24.32|22.52|0
1643966310000|2022-02-04 09:18:30|24.36|22.56|24.32|22.52|24.36|22.56|24.27|22.47|0
1643966320000|2022-02-04 09:18:40|24.27|22.47|24.32|22.52|24.32|22.52|24.27|22.47|0
1643966330000|2022-02-04 09:18:50|24.34|22.54|24.45|22.65|24.45|22.65|24.34|22.54|0
1643966340000|2022-02-04 09:19:00|24.4|22.6|24.49|22.69|24.49|22.69|24.4|22.6|0
1643966350000|2022-02-04 09:19:10|24.54|22.74|24.49|22.69|24.54|22.74|24.49|22.69|0
1643966360000|2022-02-04 09:19:20|24.51|22.71|24.47|22.67|24.51|22.71|24.45|22.65|0
1643966370000|2022-02-04 09:19:30|24.45|22.65|24.49|22.69|24.49|22.69|24.45|22.65|0
1643966380000|2022-02-04 09:19:40|24.4|22.6|24.45|22.65|24.45|22.65|24.4|22.6|0
1643966390000|2022-02-04 09:19:50|24.42|22.62|24.45|22.65|24.49|22.69|24.42|22.62|0
1643966400000|2022-02-04 09:20:00|24.4|22.6|24.27|22.47|24.4|22.6|24.27|22.47|0
1643966410000|2022-02-04 09:20:10|24.31|22.51|24.36|22.56|24.36|22.56|24.31|22.51|0
1643966420000|2022-02-04 09:20:20|24.31|22.51|24.34|22.54|24.34|22.54|24.31|22.51|0
1643966430000|2022-02-04 09:20:30|24.31|22.51|24.34|22.54|24.34|22.54|24.31|22.51|0
1643966440000|2022-02-04 09:20:40|24.36|22.56|24.27|22.47|24.36|22.56|24.27|22.47|0
1643966450000|2022-02-04 09:20:50|24.29|22.49|24.27|22.47|24.34|22.54|24.27|22.47|0
1643966460000|2022-02-04 09:21:00|24.29|22.49|24.14|22.34|24.29|22.49|24.14|22.34|0
1643966470000|2022-02-04 09:21:10|24.09|22.29|24.01|22.21|24.09|22.29|24.01|22.21|0
1643966480000|2022-02-04 09:21:20|23.92|22.12|23.92|22.12|23.92|22.12|23.79|21.99|0
1643966490000|2022-02-04 09:21:30|23.87|22.07|23.96|22.16|23.96|22.16|23.87|22.07|0
1643966500000|2022-02-04 09:21:40|23.85|22.05|23.83|22.03|23.87|22.07|23.83|22.03|0
1643966510000|2022-02-04 09:21:50|23.87|22.07|23.92|22.12|23.92|22.12|23.87|22.07|0
1643966520000|2022-02-04 09:22:00|23.87|22.07|23.87|22.07|23.9|22.1|23.87|22.07|0
1643966530000|2022-02-04 09:22:10|23.92|22.12|23.96|22.16|24.01|22.21|23.92|22.12|0
1643966540000|2022-02-04 09:22:20|23.92|22.12|23.79|21.99|23.92|22.12|23.79|21.99|0
1643966550000|2022-02-04 09:22:30|23.74|21.94|23.79|21.99|23.79|21.99|23.74|21.94|0
1643966560000|2022-02-04 09:22:40|23.74|21.94|23.79|21.99|23.79|21.99|23.74|21.94|0
1643966570000|2022-02-04 09:22:50|23.83|22.03|23.83|22.03|23.83|22.03|23.79|21.99|0
1643966580000|2022-02-04 09:23:00|23.79|21.99|23.79|21.99|23.79|21.99|23.74|21.94|0
1643966590000|2022-02-04 09:23:10|23.74|21.94|23.74|21.94|23.81|22.01|23.74|21.94|0
1643966600000|2022-02-04 09:23:20|23.79|21.99|23.79|21.99|23.79|21.99|23.79|21.99|0
1643966610000|2022-02-04 09:23:30|23.74|21.94|23.7|21.9|23.74|21.94|23.7|21.9|0
1643966620000|2022-02-04 09:23:40|23.79|21.99|23.87|22.07|23.87|22.07|23.76|21.96|0
1643966630000|2022-02-04 09:23:50|23.83|22.03|23.92|22.12|23.92|22.12|23.83|22.03|0
1643966640000|2022-02-04 09:24:00|23.87|22.07|23.83|22.03|23.92|22.12|23.83|22.03|0
1643966650000|2022-02-04 09:24:10|23.79|21.99|23.81|22.01|23.83|22.03|23.79|21.99|0
1643966660000|2022-02-04 09:24:20|23.83|22.03|23.87|22.07|23.87|22.07|23.83|22.03|0
1643966670000|2022-02-04 09:24:30|23.89|22.09|23.87|22.07|23.89|22.09|23.87|22.07|0
1643966680000|2022-02-04 09:24:40|23.92|22.12|23.89|22.09|23.92|22.12|23.89|22.09|0
1643966690000|2022-02-04 09:24:50|23.92|22.12|23.96|22.16|24.05|22.25|23.92|22.12|0
1643966700000|2022-02-04 09:25:00|24|22.2|24.05|22.25|24.05|22.25|24|22.2|0
1643966710000|2022-02-04 09:25:10|24|22.2|23.79|21.99|24|22.2|23.79|21.99|0
1643966720000|2022-02-04 09:25:20|23.83|22.03|23.79|21.99|23.83|22.03|23.79|21.99|0
1643966730000|2022-02-04 09:25:30|23.83|22.03|23.83|22.03|23.92|22.12|23.83|22.03|0
1643966740000|2022-02-04 09:25:40|23.74|21.94|23.7|21.9|23.74|21.94|23.7|21.9|0
1643966750000|2022-02-04 09:25:50|23.57|21.77|23.66|21.86|23.7|21.9|23.57|21.77|0
1643966760000|2022-02-04 09:26:00|23.48|21.68|23.83|22.03|23.83|22.03|23.48|21.68|0
1643966770000|2022-02-04 09:26:10|23.87|22.07|23.83|22.03|23.87|22.07|23.81|22.01|0
1643966780000|2022-02-04 09:26:20|23.87|22.07|23.87|22.07|23.87|22.07|23.83|22.03|0
1643966790000|2022-02-04 09:26:30|23.92|22.12|23.87|22.07|23.92|22.12|23.87|22.07|0
1643966800000|2022-02-04 09:26:40|23.92|22.12|24|22.2|24|22.2|23.92|22.12|0
1643966810000|2022-02-04 09:26:50|24.02|22.22|23.96|22.16|24.05|22.25|23.96|22.16|0
1643966820000|2022-02-04 09:27:00|24.05|22.25|24.09|22.29|24.09|22.29|24.05|22.25|0
1643966830000|2022-02-04 09:27:10|24.13|22.33|24.09|22.29|24.13|22.33|24.09|22.29|0
1643966840000|2022-02-04 09:27:20|24.18|22.38|24.4|22.6|24.4|22.6|24.18|22.38|0
1643966850000|2022-02-04 09:27:30|24.44|22.64|24.58|22.78|24.58|22.78|24.44|22.64|0
1643966860000|2022-02-04 09:27:40|24.53|22.73|24.58|22.78|24.58|22.78|24.53|22.73|0
1643966870000|2022-02-04 09:27:50|24.67|22.87|24.62|22.82|24.67|22.87|24.62|22.82|0
1643966880000|2022-02-04 09:28:00|24.67|22.87|24.62|22.82|24.67|22.87|24.62|22.82|0
1643966890000|2022-02-04 09:28:10|24.76|22.96|24.73|22.93|24.76|22.96|24.73|22.93|0
1643966900000|2022-02-04 09:28:20|24.71|22.91|24.64|22.84|24.71|22.91|24.64|22.84|0
1643966910000|2022-02-04 09:28:30|24.62|22.82|24.58|22.78|24.62|22.82|24.58|22.78|0
1643966920000|2022-02-04 09:28:40|24.55|22.75|24.55|22.75|24.55|22.75|24.55|22.75|0
1643966930000|2022-02-04 09:28:50|24.58|22.78|24.58|22.78|24.58|22.78|24.58|22.78|0
1643966940000|2022-02-04 09:29:00|24.53|22.73|24.58|22.78|24.58|22.78|24.44|22.64|0
1643966950000|2022-02-04 09:29:10|24.53|22.73|24.58|22.78|24.58|22.78|24.53|22.73|0
1643966960000|2022-02-04 09:29:20|24.53|22.73|24.53|22.73|24.53|22.73|24.53|22.73|0
1643966970000|2022-02-04 09:29:30|24.46|22.66|24.4|22.6|24.46|22.66|24.4|22.6|0
1643966980000|2022-02-04 09:29:40|24.37|22.57|24.4|22.6|24.4|22.6|24.35|22.55|0
1643966990000|2022-02-04 09:29:50|24.35|22.55|24.4|22.6|24.4|22.6|24.35|22.55|0
1643967000000|2022-02-04 09:30:00|24.44|22.64|24.44|22.64|24.44|22.64|24.44|22.64|0
1643967010000|2022-02-04 09:30:10|24.53|22.73|24.4|22.6|24.53|22.73|24.4|22.6|0
1643967020000|2022-02-04 09:30:20|24.35|22.55|24.33|22.53|24.35|22.55|24.33|22.53|0
1643967030000|2022-02-04 09:30:30|24.37|22.57|24.4|22.6|24.4|22.6|24.37|22.57|0
1643967040000|2022-02-04 09:30:40|24.35|22.55|24.31|22.51|24.35|22.55|24.31|22.51|0
1643967050000|2022-02-04 09:30:50|24.29|22.49|24.33|22.53|24.33|22.53|24.29|22.49|0
1643967060000|2022-02-04 09:31:00|24.35|22.55|24.35|22.55|24.44|22.64|24.35|22.55|0
1643967070000|2022-02-04 09:31:10|24.44|22.64|24.55|22.75|24.55|22.75|24.44|22.64|0
1643967080000|2022-02-04 09:31:20|24.53|22.73|24.53|22.73|24.53|22.73|24.49|22.69|0
1643967090000|2022-02-04 09:31:30|24.51|22.71|24.49|22.69|24.51|22.71|24.44|22.64|0
1643967100000|2022-02-04 09:31:40|24.53|22.73|24.55|22.75|24.57|22.77|24.53|22.73|0
1643967110000|2022-02-04 09:31:50|24.57|22.77|24.71|22.91|24.71|22.91|24.57|22.77|0
1643967120000|2022-02-04 09:32:00|24.73|22.93|24.8|23|24.8|23|24.73|22.93|0
1643967130000|2022-02-04 09:32:10|24.78|22.98|24.75|22.95|24.8|23|24.75|22.95|0
1643967140000|2022-02-04 09:32:20|24.8|23|24.75|22.95|24.84|23.04|24.75|22.95|0
1643967150000|2022-02-04 09:32:30|24.78|22.98|24.8|23|24.8|23|24.77|22.97|0
1643967160000|2022-02-04 09:32:40|24.82|23.02|24.86|23.06|24.86|23.06|24.82|23.02|0
1643967170000|2022-02-04 09:32:50|24.89|23.09|24.89|23.09|24.89|23.09|24.86|23.06|0
1643967180000|2022-02-04 09:33:00|24.84|23.04|24.6|22.8|24.84|23.04|24.6|22.8|0
1643967190000|2022-02-04 09:33:10|24.62|22.82|24.57|22.77|24.62|22.82|24.57|22.77|0
1643967200000|2022-02-04 09:33:20|24.6|22.8|24.66|22.86|24.66|22.86|24.6|22.8|0
1643967210000|2022-02-04 09:33:30|24.62|22.82|24.57|22.77|24.62|22.82|24.57|22.77|0
1643967220000|2022-02-04 09:33:40|24.64|22.84|24.53|22.73|24.64|22.84|24.53|22.73|0
1643967230000|2022-02-04 09:33:50|24.55|22.75|24.53|22.73|24.55|22.75|24.53|22.73|0
1643967240000|2022-02-04 09:34:00|24.55|22.75|24.57|22.77|24.57|22.77|24.55|22.75|0
1643967250000|2022-02-04 09:34:10|24.6|22.8|24.62|22.82|24.64|22.84|24.6|22.8|0
1643967260000|2022-02-04 09:34:20|24.66|22.86|24.84|23.04|24.84|23.04|24.66|22.86|0
1643967270000|2022-02-04 09:34:30|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1643967280000|2022-02-04 09:34:40|24.84|23.04|24.93|23.13|24.93|23.13|24.84|23.04|0
1643967290000|2022-02-04 09:34:50|24.89|23.09|24.93|23.13|24.93|23.13|24.89|23.09|0
1643967300000|2022-02-04 09:35:00|24.95|23.15|25.02|23.22|25.04|23.24|24.95|23.15|0
1643967310000|2022-02-04 09:35:10|24.98|23.18|24.89|23.09|24.98|23.18|24.89|23.09|0
1643967320000|2022-02-04 09:35:20|24.8|23|24.82|23.02|24.82|23.02|24.75|22.95|0
1643967330000|2022-02-04 09:35:30|24.8|23|24.82|23.02|24.84|23.04|24.8|23|0
1643967340000|2022-02-04 09:35:40|24.84|23.04|24.93|23.13|24.93|23.13|24.84|23.04|0
1643967350000|2022-02-04 09:35:50|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1643967360000|2022-02-04 09:36:00|24.84|23.04|24.86|23.06|24.86|23.06|24.82|23.02|0
1643967370000|2022-02-04 09:36:10|24.82|23.02|24.93|23.13|24.93|23.13|24.82|23.02|0
1643967380000|2022-02-04 09:36:20|25.02|23.22|25.02|23.22|25.02|23.22|24.98|23.18|0
1643967390000|2022-02-04 09:36:30|25.07|23.27|25.07|23.27|25.07|23.27|25.04|23.24|0
1643967400000|2022-02-04 09:36:40|25.11|23.31|25.11|23.31|25.11|23.31|25.09|23.29|0
1643967410000|2022-02-04 09:36:50|25.13|23.33|25.2|23.4|25.25|23.45|25.13|23.33|0
1643967420000|2022-02-04 09:37:00|25.16|23.36|25.18|23.38|25.18|23.38|25.16|23.36|0
1643967430000|2022-02-04 09:37:10|25.25|23.45|25.25|23.45|25.25|23.45|25.2|23.4|0
1643967440000|2022-02-04 09:37:20|25.2|23.4|25.11|23.31|25.2|23.4|25.07|23.27|0
1643967450000|2022-02-04 09:37:30|25.16|23.36|25.07|23.27|25.16|23.36|25.07|23.27|0
1643967460000|2022-02-04 09:37:40|25.11|23.31|25.07|23.27|25.11|23.31|25.07|23.27|0
1643967470000|2022-02-04 09:37:50|25.09|23.29|25.13|23.33|25.16|23.36|25.09|23.29|0
1643967480000|2022-02-04 09:38:00|25.16|23.36|25.07|23.27|25.16|23.36|25.07|23.27|0
1643967490000|2022-02-04 09:38:10|25|23.2|25.07|23.27|25.07|23.27|25|23.2|0
1643967500000|2022-02-04 09:38:20|25.09|23.29|25.13|23.33|25.13|23.33|25.09|23.29|0
1643967510000|2022-02-04 09:38:30|25.16|23.36|25.25|23.45|25.25|23.45|25.16|23.36|0
1643967520000|2022-02-04 09:38:40|25.29|23.49|25.34|23.54|25.34|23.54|25.29|23.49|0
1643967530000|2022-02-04 09:38:50|25.32|23.52|25.29|23.49|25.32|23.52|25.29|23.49|0
1643967540000|2022-02-04 09:39:00|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1643967550000|2022-02-04 09:39:10|25.2|23.4|25.25|23.45|25.25|23.45|25.18|23.38|0
1643967560000|2022-02-04 09:39:20|25.29|23.49|25.18|23.38|25.29|23.49|25.18|23.38|0
1643967570000|2022-02-04 09:39:30|25.16|23.36|25.11|23.31|25.16|23.36|25.11|23.31|0
1643967580000|2022-02-04 09:39:40|25.09|23.29|25.09|23.29|25.16|23.36|25.09|23.29|0
1643967590000|2022-02-04 09:39:50|25.11|23.31|25.02|23.22|25.11|23.31|25.02|23.22|0
1643967600000|2022-02-04 09:40:00|24.97|23.17|24.84|23.04|24.97|23.17|24.84|23.04|0
1643967610000|2022-02-04 09:40:10|24.88|23.08|24.88|23.08|24.88|23.08|24.86|23.06|0
1643967620000|2022-02-04 09:40:20|24.84|23.04|24.93|23.13|24.93|23.13|24.84|23.04|0
1643967630000|2022-02-04 09:40:30|24.88|23.08|24.88|23.08|25.02|23.22|24.88|23.08|0
1643967640000|2022-02-04 09:40:40|24.75|22.95|24.75|22.95|24.75|22.95|24.7|22.9|0
1643967650000|2022-02-04 09:40:50|24.7|22.9|24.79|22.99|24.79|22.99|24.7|22.9|0
1643967660000|2022-02-04 09:41:00|24.75|22.95|24.75|22.95|24.75|22.95|24.7|22.9|0
1643967670000|2022-02-04 09:41:10|24.79|22.99|24.7|22.9|24.79|22.99|24.7|22.9|0
1643967680000|2022-02-04 09:41:20|24.75|22.95|24.7|22.9|24.75|22.95|24.7|22.9|0
1643967690000|2022-02-04 09:41:30|24.73|22.93|24.73|22.93|24.73|22.93|24.7|22.9|0
1643967700000|2022-02-04 09:41:40|24.7|22.9|24.77|22.97|24.77|22.97|24.7|22.9|0
1643967710000|2022-02-04 09:41:50|24.79|22.99|24.7|22.9|24.79|22.99|24.7|22.9|0
1643967720000|2022-02-04 09:42:00|24.66|22.86|24.52|22.72|24.66|22.86|24.52|22.72|0
1643967730000|2022-02-04 09:42:10|24.55|22.75|24.44|22.64|24.55|22.75|24.44|22.64|0
1643967740000|2022-02-04 09:42:20|24.35|22.55|24.3|22.5|24.35|22.55|24.28|22.48|0
1643967750000|2022-02-04 09:42:30|24.35|22.55|24.44|22.64|24.44|22.64|24.35|22.55|0
1643967760000|2022-02-04 09:42:40|24.39|22.59|24.37|22.57|24.39|22.59|24.37|22.57|0
1643967770000|2022-02-04 09:42:50|24.39|22.59|24.39|22.59|24.44|22.64|24.39|22.59|0
1643967780000|2022-02-04 09:43:00|24.44|22.64|24.39|22.59|24.44|22.64|24.39|22.59|0
1643967790000|2022-02-04 09:43:10|24.35|22.55|24.3|22.5|24.35|22.55|24.3|22.5|0
1643967800000|2022-02-04 09:43:20|24.17|22.37|24.13|22.33|24.17|22.37|24.13|22.33|0
1643967810000|2022-02-04 09:43:30|24.17|22.37|24.21|22.41|24.21|22.41|24.17|22.37|0
1643967820000|2022-02-04 09:43:40|24.17|22.37|24.19|22.39|24.19|22.39|24.17|22.37|0
1643967830000|2022-02-04 09:43:50|24.21|22.41|24.19|22.39|24.21|22.41|24.17|22.37|0
1643967840000|2022-02-04 09:44:00|24.08|22.28|24.08|22.28|24.08|22.28|24.08|22.28|0
1643967850000|2022-02-04 09:44:10|24.13|22.33|24.32|22.52|24.32|22.52|24.13|22.33|0
1643967860000|2022-02-04 09:44:20|24.43|22.63|24.48|22.68|24.54|22.74|24.43|22.63|0
1643967870000|2022-02-04 09:44:30|24.52|22.72|24.66|22.86|24.66|22.86|24.52|22.72|0
1643967880000|2022-02-04 09:44:40|24.61|22.81|24.7|22.9|24.7|22.9|24.61|22.81|0
1643967890000|2022-02-04 09:44:50|24.68|22.88|24.61|22.81|24.68|22.88|24.57|22.77|0
1643967900000|2022-02-04 09:45:00|24.66|22.86|24.66|22.86|24.75|22.95|24.66|22.86|0
1643967910000|2022-02-04 09:45:10|24.7|22.9|24.72|22.92|24.72|22.92|24.7|22.9|0
1643967920000|2022-02-04 09:45:20|24.7|22.9|24.7|22.9|24.77|22.97|24.7|22.9|0
1643967930000|2022-02-04 09:45:30|24.72|22.92|24.72|22.92|24.72|22.92|24.72|22.92|0
1643967940000|2022-02-04 09:45:40|24.7|22.9|24.79|22.99|24.79|22.99|24.7|22.9|0
1643967950000|2022-02-04 09:45:50|24.75|22.95|24.79|22.99|24.79|22.99|24.75|22.95|0
1643967960000|2022-02-04 09:46:00|24.75|22.95|24.7|22.9|24.75|22.95|24.66|22.86|0
1643967970000|2022-02-04 09:46:10|24.79|22.99|24.84|23.04|24.86|23.06|24.79|22.99|0
1643967980000|2022-02-04 09:46:20|24.93|23.13|24.88|23.08|24.93|23.13|24.88|23.08|0
1643967990000|2022-02-04 09:46:30|24.93|23.13|24.88|23.08|24.93|23.13|24.88|23.08|0
1643968000000|2022-02-04 09:46:40|24.79|22.99|24.77|22.97|24.79|22.99|24.75|22.95|0
1643968010000|2022-02-04 09:46:50|24.75|22.95|24.77|22.97|24.81|23.01|24.75|22.95|0
1643968020000|2022-02-04 09:47:00|24.79|22.99|24.84|23.04|24.84|23.04|24.79|22.99|0
1643968030000|2022-02-04 09:47:10|24.79|22.99|24.97|23.17|24.97|23.17|24.79|22.99|0
1643968040000|2022-02-04 09:47:20|24.99|23.19|24.99|23.19|25.02|23.22|24.99|23.19|0
1643968050000|2022-02-04 09:47:30|24.97|23.17|24.88|23.08|24.97|23.17|24.88|23.08|0
1643968060000|2022-02-04 09:47:40|24.86|23.06|24.84|23.04|24.86|23.06|24.84|23.04|0
1643968070000|2022-02-04 09:47:50|24.79|22.99|24.79|22.99|24.81|23.01|24.77|22.97|0
1643968080000|2022-02-04 09:48:00|24.75|22.95|24.79|22.99|24.79|22.99|24.75|22.95|0
1643968090000|2022-02-04 09:48:10|24.77|22.97|24.83|23.03|24.83|23.03|24.74|22.94|0
1643968100000|2022-02-04 09:48:20|24.74|22.94|24.83|23.03|24.83|23.03|24.74|22.94|0
1643968110000|2022-02-04 09:48:30|24.88|23.08|24.83|23.03|24.88|23.08|24.83|23.03|0
1643968120000|2022-02-04 09:48:40|24.88|23.08|24.92|23.12|24.92|23.12|24.88|23.08|0
1643968130000|2022-02-04 09:48:50|24.9|23.1|24.83|23.03|24.9|23.1|24.83|23.03|0
1643968140000|2022-02-04 09:49:00|24.92|23.12|24.83|23.03|24.92|23.12|24.83|23.03|0
1643968150000|2022-02-04 09:49:10|24.79|22.99|24.79|22.99|24.83|23.03|24.79|22.99|0
1643968160000|2022-02-04 09:49:20|24.86|23.06|24.83|23.03|24.92|23.12|24.83|23.03|0
1643968170000|2022-02-04 09:49:30|24.86|23.06|24.83|23.03|24.86|23.06|24.83|23.03|0
1643968180000|2022-02-04 09:49:40|24.79|22.99|24.74|22.94|24.79|22.99|24.74|22.94|0
1643968190000|2022-02-04 09:49:50|24.65|22.85|24.65|22.85|24.7|22.9|24.65|22.85|0
1643968200000|2022-02-04 09:50:00|24.7|22.9|24.61|22.81|24.7|22.9|24.61|22.81|0
1643968210000|2022-02-04 09:50:10|24.7|22.9|24.65|22.85|24.74|22.94|24.65|22.85|0
1643968220000|2022-02-04 09:50:20|24.63|22.83|24.59|22.79|24.63|22.83|24.59|22.79|0
1643968230000|2022-02-04 09:50:30|24.52|22.72|24.48|22.68|24.56|22.76|24.48|22.68|0
1643968240000|2022-02-04 09:50:40|24.52|22.72|24.5|22.7|24.52|22.72|24.5|22.7|0
1643968250000|2022-02-04 09:50:50|24.43|22.63|24.28|22.48|24.43|22.63|24.28|22.48|0
1643968260000|2022-02-04 09:51:00|24.3|22.5|24.32|22.52|24.32|22.52|24.3|22.5|0
1643968270000|2022-02-04 09:51:10|24.19|22.39|24.21|22.41|24.23|22.43|24.19|22.39|0
1643968280000|2022-02-04 09:51:20|24.14|22.34|24.21|22.41|24.21|22.41|24.12|22.32|0
1643968290000|2022-02-04 09:51:30|24.27|22.47|24.21|22.41|24.27|22.47|24.21|22.41|0
1643968300000|2022-02-04 09:51:40|24.17|22.37|24.21|22.41|24.21|22.41|24.17|22.37|0
1643968310000|2022-02-04 09:51:50|24.17|22.37|24.25|22.45|24.3|22.5|24.17|22.37|0
1643968320000|2022-02-04 09:52:00|24.3|22.5|24.21|22.41|24.3|22.5|24.21|22.41|0
1643968330000|2022-02-04 09:52:10|24.17|22.37|24.21|22.41|24.21|22.41|24.16|22.36|0
1643968340000|2022-02-04 09:52:20|24.19|22.39|24.19|22.39|24.19|22.39|24.19|22.39|0
1643968350000|2022-02-04 09:52:30|24.21|22.41|24.16|22.36|24.21|22.41|24.12|22.32|0
1643968360000|2022-02-04 09:52:40|24.14|22.34|24.19|22.39|24.19|22.39|24.12|22.32|0
1643968370000|2022-02-04 09:52:50|24.16|22.36|24.12|22.32|24.16|22.36|24.12|22.32|0
1643968380000|2022-02-04 09:53:00|24.16|22.36|24.21|22.41|24.21|22.41|24.16|22.36|0
1643968390000|2022-02-04 09:53:10|24.23|22.43|24.41|22.61|24.43|22.63|24.23|22.43|0
1643968400000|2022-02-04 09:53:20|24.43|22.63|24.56|22.76|24.56|22.76|24.43|22.63|0
1643968410000|2022-02-04 09:53:30|24.52|22.72|24.54|22.74|24.61|22.81|24.52|22.72|0
1643968420000|2022-02-04 09:53:40|24.56|22.76|24.7|22.9|24.7|22.9|24.56|22.76|0
1643968430000|2022-02-04 09:53:50|24.65|22.85|24.65|22.85|24.65|22.85|24.65|22.85|0
1643968440000|2022-02-04 09:54:00|24.61|22.81|24.65|22.85|24.65|22.85|24.61|22.81|0
1643968450000|2022-02-04 09:54:10|24.61|22.81|24.56|22.76|24.61|22.81|24.52|22.72|0
1643968460000|2022-02-04 09:54:20|24.54|22.74|24.52|22.72|24.56|22.76|24.52|22.72|0
1643968470000|2022-02-04 09:54:30|24.47|22.67|24.52|22.72|24.52|22.72|24.47|22.67|0
1643968480000|2022-02-04 09:54:40|24.49|22.69|24.52|22.72|24.54|22.74|24.49|22.69|0
1643968490000|2022-02-04 09:54:50|24.56|22.76|24.56|22.76|24.56|22.76|24.56|22.76|0
1643968500000|2022-02-04 09:55:00|24.52|22.72|24.38|22.58|24.52|22.72|24.3|22.5|0
1643968510000|2022-02-04 09:55:10|24.43|22.63|24.38|22.58|24.43|22.63|24.38|22.58|0
1643968520000|2022-02-04 09:55:20|24.3|22.5|24.27|22.47|24.3|22.5|24.27|22.47|0
1643968530000|2022-02-04 09:55:30|24.32|22.52|24.32|22.52|24.32|22.52|24.3|22.5|0
1643968540000|2022-02-04 09:55:40|24.38|22.58|24.36|22.56|24.38|22.58|24.34|22.54|0
1643968550000|2022-02-04 09:55:50|24.38|22.58|24.43|22.63|24.43|22.63|24.38|22.58|0
1643968560000|2022-02-04 09:56:00|24.38|22.58|24.38|22.58|24.38|22.58|24.38|22.58|0
1643968570000|2022-02-04 09:56:10|24.41|22.61|24.49|22.69|24.52|22.72|24.41|22.61|0
1643968580000|2022-02-04 09:56:20|24.47|22.67|24.32|22.52|24.47|22.67|24.3|22.5|0
1643968590000|2022-02-04 09:56:30|24.34|22.54|24.4|22.6|24.4|22.6|24.34|22.54|0
1643968600000|2022-02-04 09:56:40|24.43|22.63|24.32|22.52|24.43|22.63|24.32|22.52|0
1643968610000|2022-02-04 09:56:50|24.29|22.49|24.21|22.41|24.34|22.54|24.21|22.41|0
1643968620000|2022-02-04 09:57:00|24.18|22.38|24.21|22.41|24.23|22.43|24.18|22.38|0
1643968630000|2022-02-04 09:57:10|24.16|22.36|24.25|22.45|24.25|22.45|24.16|22.36|0
1643968640000|2022-02-04 09:57:20|24.21|22.41|24.1|22.3|24.21|22.41|24.1|22.3|0
1643968650000|2022-02-04 09:57:30|24.07|22.27|24.1|22.3|24.1|22.3|24.03|22.23|0
1643968660000|2022-02-04 09:57:40|24.12|22.32|24.07|22.27|24.12|22.32|24.07|22.27|0
1643968670000|2022-02-04 09:57:50|24.12|22.32|24.07|22.27|24.12|22.32|24.07|22.27|0
1643968680000|2022-02-04 09:58:00|24.12|22.32|24.07|22.27|24.12|22.32|24.07|22.27|0
1643968690000|2022-02-04 09:58:10|24.12|22.32|24.12|22.32|24.12|22.32|24.12|22.32|0
1643968700000|2022-02-04 09:58:20|24.16|22.36|23.94|22.14|24.16|22.36|23.94|22.14|0
1643968710000|2022-02-04 09:58:30|23.9|22.1|23.85|22.05|23.94|22.14|23.85|22.05|0
1643968720000|2022-02-04 09:58:40|23.88|22.08|23.79|21.99|23.88|22.08|23.77|21.97|0
1643968730000|2022-02-04 09:58:50|23.77|21.97|23.75|21.95|23.77|21.97|23.72|21.92|0
1643968740000|2022-02-04 09:59:00|23.72|21.92|23.77|21.97|23.77|21.97|23.72|21.92|0
1643968750000|2022-02-04 09:59:10|23.72|21.92|23.72|21.92|23.77|21.97|23.72|21.92|0
1643968760000|2022-02-04 09:59:20|23.77|21.97|23.79|21.99|23.81|22.01|23.77|21.97|0
1643968770000|2022-02-04 09:59:30|23.81|22.01|23.81|22.01|23.81|22.01|23.81|22.01|0
1643968780000|2022-02-04 09:59:40|23.83|22.03|23.81|22.01|23.83|22.03|23.81|22.01|0
1643968800000|2022-02-04 10:00:00|23.72|21.92|23.59|21.79|23.72|21.92|23.59|21.79|0
1643968810000|2022-02-04 10:00:10|23.55|21.75|23.57|21.77|23.57|21.77|23.55|21.75|0
1643968820000|2022-02-04 10:00:20|23.59|21.79|23.68|21.88|23.68|21.88|23.59|21.79|0
1643968830000|2022-02-04 10:00:30|23.59|21.79|23.46|21.66|23.59|21.79|23.46|21.66|0
1643968840000|2022-02-04 10:00:40|23.27|21.47|23.27|21.47|23.29|21.49|23.23|21.43|0
1643968850000|2022-02-04 10:00:50|23.34|21.54|23.29|21.49|23.42|21.62|23.29|21.49|0
1643968860000|2022-02-04 10:01:00|23.38|21.58|23.46|21.66|23.51|21.71|23.38|21.58|0
1643968870000|2022-02-04 10:01:10|23.53|21.73|23.59|21.79|23.59|21.79|23.53|21.73|0
1643968880000|2022-02-04 10:01:20|23.64|21.84|23.59|21.79|23.64|21.84|23.59|21.79|0
1643968890000|2022-02-04 10:01:30|23.64|21.84|23.66|21.86|23.68|21.88|23.64|21.84|0
1643968900000|2022-02-04 10:01:40|23.59|21.79|23.59|21.79|23.66|21.86|23.59|21.79|0
1643968910000|2022-02-04 10:01:50|23.64|21.84|23.68|21.88|23.68|21.88|23.59|21.79|0
1643968920000|2022-02-04 10:02:00|23.72|21.92|23.77|21.97|23.81|22.01|23.68|21.88|0
1643968930000|2022-02-04 10:02:10|23.81|22.01|23.79|21.99|23.81|22.01|23.77|21.97|0
1643968940000|2022-02-04 10:02:20|23.81|22.01|23.81|22.01|23.83|22.03|23.81|22.01|0
1643968950000|2022-02-04 10:02:30|23.85|22.05|23.81|22.01|23.85|22.05|23.81|22.01|0
1643968960000|2022-02-04 10:02:40|23.77|21.97|23.68|21.88|23.81|22.01|23.68|21.88|0
1643968970000|2022-02-04 10:02:50|23.64|21.84|23.51|21.71|23.64|21.84|23.48|21.68|0
1643968980000|2022-02-04 10:03:00|23.55|21.75|23.57|21.77|23.57|21.77|23.53|21.73|0
1643968990000|2022-02-04 10:03:10|23.59|21.79|23.51|21.71|23.64|21.84|23.51|21.71|0
1643969000000|2022-02-04 10:03:20|23.46|21.66|23.51|21.71|23.51|21.71|23.46|21.66|0
1643969010000|2022-02-04 10:03:30|23.55|21.75|23.59|21.79|23.59|21.79|23.51|21.71|0
1643969020000|2022-02-04 10:03:40|23.64|21.84|23.64|21.84|23.64|21.84|23.64|21.84|0
1643969030000|2022-02-04 10:03:50|23.59|21.79|23.57|21.77|23.59|21.79|23.57|21.77|0
1643969040000|2022-02-04 10:04:00|23.55|21.75|23.59|21.79|23.59|21.79|23.51|21.71|0
1643969050000|2022-02-04 10:04:10|23.57|21.77|23.63|21.83|23.63|21.83|23.55|21.75|0
1643969060000|2022-02-04 10:04:20|23.48|21.68|23.38|21.58|23.55|21.75|23.38|21.58|0
1643969070000|2022-02-04 10:04:30|23.42|21.62|23.38|21.58|23.42|21.62|23.38|21.58|0
1643969080000|2022-02-04 10:04:40|23.42|21.62|23.44|21.64|23.44|21.64|23.42|21.62|0
1643969090000|2022-02-04 10:04:50|23.46|21.66|23.46|21.66|23.46|21.66|23.44|21.64|0
1643969100000|2022-02-04 10:05:00|23.42|21.62|23.42|21.62|23.42|21.62|23.38|21.58|0
1643969110000|2022-02-04 10:05:10|23.4|21.6|23.33|21.53|23.4|21.6|23.33|21.53|0
1643969120000|2022-02-04 10:05:20|23.14|21.34|23.04|21.24|23.14|21.34|23.04|21.24|0
1643969130000|2022-02-04 10:05:30|23.08|21.28|23.03|21.23|23.12|21.32|23.03|21.23|0
1643969140000|2022-02-04 10:05:40|23.08|21.28|23.12|21.32|23.12|21.32|23.08|21.28|0
1643969150000|2022-02-04 10:05:50|23.16|21.36|23.16|21.36|23.16|21.36|23.12|21.32|0
1643969160000|2022-02-04 10:06:00|23.18|21.38|23.08|21.28|23.2|21.4|23.08|21.28|0
1643969170000|2022-02-04 10:06:10|22.95|21.15|22.87|21.07|22.95|21.15|22.87|21.07|0
1643969180000|2022-02-04 10:06:20|22.74|20.94|22.74|20.94|22.8|21|22.74|20.94|0
1643969190000|2022-02-04 10:06:30|22.78|20.98|22.91|21.11|22.91|21.11|22.78|20.98|0
1643969200000|2022-02-04 10:06:40|22.87|21.07|22.91|21.11|22.91|21.11|22.87|21.07|0
1643969210000|2022-02-04 10:06:50|22.87|21.07|22.91|21.11|22.91|21.11|22.87|21.07|0
1643969220000|2022-02-04 10:07:00|22.95|21.15|22.82|21.02|22.95|21.15|22.82|21.02|0
1643969230000|2022-02-04 10:07:10|22.84|21.04|22.78|20.98|22.87|21.07|22.78|20.98|0
1643969240000|2022-02-04 10:07:20|22.82|21.02|22.74|20.94|22.82|21.02|22.74|20.94|0
1643969250000|2022-02-04 10:07:30|22.7|20.9|22.66|20.86|22.7|20.9|22.57|20.77|0
1643969260000|2022-02-04 10:07:40|22.63|20.83|22.7|20.9|22.7|20.9|22.63|20.83|0
1643969270000|2022-02-04 10:07:50|22.66|20.86|22.61|20.81|22.66|20.86|22.61|20.81|0
1643969280000|2022-02-04 10:08:00|22.57|20.77|22.57|20.77|22.61|20.81|22.57|20.77|0
1643969290000|2022-02-04 10:08:10|22.61|20.81|22.57|20.77|22.65|20.85|22.57|20.77|0
1643969300000|2022-02-04 10:08:20|22.53|20.73|22.63|20.83|22.63|20.83|22.53|20.73|0
1643969310000|2022-02-04 10:08:30|22.72|20.92|22.78|20.98|22.78|20.98|22.72|20.92|0
1643969320000|2022-02-04 10:08:40|22.74|20.94|22.7|20.9|22.82|21.02|22.7|20.9|0
1643969330000|2022-02-04 10:08:50|22.72|20.92|22.67|20.87|22.74|20.94|22.67|20.87|0
1643969340000|2022-02-04 10:09:00|22.72|20.92|22.7|20.9|22.78|20.98|22.7|20.9|0
1643969350000|2022-02-04 10:09:10|22.61|20.81|22.61|20.81|22.63|20.83|22.61|20.81|0
1643969360000|2022-02-04 10:09:20|22.59|20.79|22.65|20.85|22.65|20.85|22.57|20.77|0
1643969370000|2022-02-04 10:09:30|22.61|20.81|22.74|20.94|22.74|20.94|22.61|20.81|0
1643969380000|2022-02-04 10:09:40|22.78|20.98|22.78|20.98|22.78|20.98|22.78|20.98|0
1643969390000|2022-02-04 10:09:50|22.82|21.02|22.7|20.9|22.82|21.02|22.7|20.9|0
1643969400000|2022-02-04 10:10:00|22.65|20.85|22.8|21|22.8|21|22.65|20.85|0
1643969410000|2022-02-04 10:10:10|22.78|20.98|22.78|20.98|22.78|20.98|22.78|20.98|0
1643969420000|2022-02-04 10:10:20|22.82|21.02|22.78|20.98|22.82|21.02|22.78|20.98|0
1643969430000|2022-02-04 10:10:30|22.82|21.02|22.78|20.98|22.82|21.02|22.78|20.98|0
1643969440000|2022-02-04 10:10:40|22.74|20.94|22.61|20.81|22.74|20.94|22.61|20.81|0
1643969450000|2022-02-04 10:10:50|22.57|20.77|22.57|20.77|22.57|20.77|22.55|20.75|0
1643969460000|2022-02-04 10:11:00|22.53|20.73|22.57|20.77|22.57|20.77|22.53|20.73|0
1643969470000|2022-02-04 10:11:10|22.53|20.73|22.42|20.62|22.53|20.73|22.38|20.58|0
1643969480000|2022-02-04 10:11:20|22.4|20.6|22.28|20.48|22.4|20.6|22.28|20.48|0
1643969490000|2022-02-04 10:11:30|22.32|20.52|22.32|20.52|22.32|20.52|22.32|20.52|0
1643969500000|2022-02-04 10:11:40|22.36|20.56|22.36|20.56|22.36|20.56|22.36|20.56|0
1643969510000|2022-02-04 10:11:50|22.4|20.6|22.44|20.64|22.44|20.64|22.4|20.6|0
1643969520000|2022-02-04 10:12:00|22.4|20.6|22.53|20.73|22.53|20.73|22.4|20.6|0
1643969530000|2022-02-04 10:12:10|22.61|20.81|22.74|20.94|22.74|20.94|22.61|20.81|0
1643969540000|2022-02-04 10:12:20|22.65|20.85|22.69|20.89|22.69|20.89|22.65|20.85|0
1643969550000|2022-02-04 10:12:30|22.74|20.94|22.74|20.94|22.74|20.94|22.74|20.94|0
1643969560000|2022-02-04 10:12:40|22.78|20.98|22.69|20.89|22.78|20.98|22.69|20.89|0
1643969570000|2022-02-04 10:12:50|22.67|20.87|22.69|20.89|22.69|20.89|22.67|20.87|0
1643969580000|2022-02-04 10:13:00|22.67|20.87|22.4|20.6|22.67|20.87|22.4|20.6|0
1643969590000|2022-02-04 10:13:10|22.38|20.58|22.36|20.56|22.38|20.58|22.3|20.5|0
1643969600000|2022-02-04 10:13:20|22.32|20.52|22.4|20.6|22.4|20.6|22.32|20.52|0
1643969610000|2022-02-04 10:13:30|22.32|20.52|22.24|20.44|22.32|20.52|22.24|20.44|0
1643969620000|2022-02-04 10:13:40|22.2|20.4|22.24|20.44|22.28|20.48|22.2|20.4|0
1643969630000|2022-02-04 10:13:50|22.2|20.4|22.11|20.31|22.2|20.4|22.11|20.31|0
1643969640000|2022-02-04 10:14:00|22.07|20.27|22.07|20.27|22.07|20.27|22.07|20.27|0
1643969650000|2022-02-04 10:14:10|22.11|20.31|22.15|20.35|22.15|20.35|22.11|20.31|0
1643969660000|2022-02-04 10:14:20|22.24|20.44|22.28|20.48|22.32|20.52|22.24|20.44|0
1643969670000|2022-02-04 10:14:30|22.32|20.52|22.24|20.44|22.32|20.52|22.24|20.44|0
1643969680000|2022-02-04 10:14:40|22.2|20.4|22.24|20.44|22.24|20.44|22.2|20.4|0
1643969690000|2022-02-04 10:14:50|22.26|20.46|22.28|20.48|22.28|20.48|22.26|20.46|0
1643969700000|2022-02-04 10:15:00|22.24|20.44|22.11|20.31|22.24|20.44|22.07|20.27|0
1643969710000|2022-02-04 10:15:10|22.13|20.33|22.15|20.35|22.15|20.35|22.13|20.33|0
1643969720000|2022-02-04 10:15:20|22.13|20.33|22.21|20.41|22.21|20.41|22.13|20.33|0
1643969730000|2022-02-04 10:15:30|22.2|20.4|22.2|20.4|22.2|20.4|22.2|20.4|0
1643969740000|2022-02-04 10:15:40|22.21|20.41|22.32|20.52|22.32|20.52|22.21|20.41|0
1643969750000|2022-02-04 10:15:50|22.3|20.5|22.32|20.52|22.32|20.52|22.28|20.48|0
1643969760000|2022-02-04 10:16:00|22.28|20.48|22.32|20.52|22.32|20.52|22.28|20.48|0
1643969770000|2022-02-04 10:16:10|22.3|20.5|22.24|20.44|22.32|20.52|22.24|20.44|0
1643969780000|2022-02-04 10:16:20|22.26|20.46|22.24|20.44|22.26|20.46|22.24|20.44|0
1643969790000|2022-02-04 10:16:30|22.19|20.39|22.17|20.37|22.19|20.39|22.11|20.31|0
1643969800000|2022-02-04 10:16:40|22.19|20.39|22.28|20.48|22.28|20.48|22.19|20.39|0
1643969810000|2022-02-04 10:16:50|22.3|20.5|22.32|20.52|22.32|20.52|22.3|20.5|0
1643969820000|2022-02-04 10:17:00|22.3|20.5|22.32|20.52|22.32|20.52|22.28|20.48|0
1643969830000|2022-02-04 10:17:10|22.28|20.48|22.24|20.44|22.28|20.48|22.24|20.44|0
1643969840000|2022-02-04 10:17:20|22.26|20.46|22.15|20.35|22.26|20.46|22.15|20.35|0
1643969850000|2022-02-04 10:17:30|22.07|20.27|22.07|20.27|22.07|20.27|22.07|20.27|0
1643969860000|2022-02-04 10:17:40|22.11|20.31|22.09|20.29|22.11|20.31|22.09|20.29|0
1643969870000|2022-02-04 10:17:50|22.07|20.27|22.11|20.31|22.15|20.35|22.07|20.27|0
1643969880000|2022-02-04 10:18:00|21.95|20.15|21.95|20.15|21.95|20.15|21.93|20.13|0
1643969890000|2022-02-04 10:18:10|21.83|20.03|21.79|19.99|21.83|20.03|21.79|19.99|0
1643969900000|2022-02-04 10:18:20|21.83|20.03|21.91|20.11|21.91|20.11|21.83|20.03|0
1643969910000|2022-02-04 10:18:30|21.95|20.15|21.87|20.07|21.95|20.15|21.87|20.07|0
1643969920000|2022-02-04 10:18:40|21.91|20.11|21.95|20.15|21.95|20.15|21.91|20.11|0
1643969930000|2022-02-04 10:18:50|21.91|20.11|21.74|19.94|21.91|20.11|21.74|19.94|0
1643969940000|2022-02-04 10:19:00|21.79|19.99|21.7|19.9|21.79|19.99|21.7|19.9|0
1643969960000|2022-02-04 10:19:20|21.85|20.05|21.83|20.03|21.85|20.05|21.83|20.03|0
1643969970000|2022-02-04 10:19:30|21.87|20.07|21.95|20.15|21.95|20.15|21.87|20.07|0
1643969980000|2022-02-04 10:19:40|21.91|20.11|21.83|20.03|21.91|20.11|21.83|20.03|0
1643969990000|2022-02-04 10:19:50|21.84|20.04|21.83|20.03|21.91|20.11|21.83|20.03|0
1643970000000|2022-02-04 10:20:00|21.78|19.98|21.8|20|21.8|20|21.78|19.98|0
1643970010000|2022-02-04 10:20:10|21.78|19.98|21.7|19.9|21.78|19.98|21.7|19.9|0
1643970020000|2022-02-04 10:20:20|21.58|19.78|21.54|19.74|21.58|19.78|21.54|19.74|0
1643970030000|2022-02-04 10:20:30|21.46|19.66|21.26|19.46|21.46|19.66|21.26|19.46|0
1643970040000|2022-02-04 10:20:40|21.34|19.54|21.26|19.46|21.34|19.54|21.26|19.46|0
1643970050000|2022-02-04 10:20:50|21.22|19.42|21.12|19.32|21.22|19.42|21.1|19.3|0
1643970060000|2022-02-04 10:21:00|21.07|19.27|21.1|19.3|21.1|19.3|21.07|19.27|0
1643970070000|2022-02-04 10:21:10|21.14|19.34|20.99|19.19|21.14|19.34|20.99|19.19|0
1643970080000|2022-02-04 10:21:20|20.95|19.15|20.99|19.19|20.99|19.19|20.95|19.15|0
1643970090000|2022-02-04 10:21:30|20.95|19.15|20.99|19.19|21.03|19.23|20.95|19.15|0
1643970100000|2022-02-04 10:21:40|21.18|19.38|21.34|19.54|21.34|19.54|21.18|19.38|0
1643970110000|2022-02-04 10:21:50|21.32|19.52|21.3|19.5|21.34|19.54|21.26|19.46|0
1643970120000|2022-02-04 10:22:00|21.42|19.62|21.52|19.72|21.52|19.72|21.4|19.6|0
1643970130000|2022-02-04 10:22:10|21.54|19.74|20.89|19.09|21.54|19.74|20.89|19.09|0
1643970140000|2022-02-04 10:22:20|20.87|19.07|22.36|20.56|22.36|20.56|20.87|19.07|0
1643970150000|2022-02-04 10:22:30|22.32|20.52|22.36|20.56|22.36|20.56|22.32|20.52|0
1643970160000|2022-02-04 10:22:40|23.88|22.08|22.88|21.08|23.9|22.1|22.88|21.08|0
1643970170000|2022-02-04 10:22:50|22.7|20.9|22.64|20.84|22.7|20.9|22.64|20.84|0
1643970180000|2022-02-04 10:23:00|22.62|20.82|22.54|20.74|22.62|20.82|22.54|20.74|0
1643970190000|2022-02-04 10:23:10|22.5|20.7|22.66|20.86|22.74|20.94|22.5|20.7|0
1643970200000|2022-02-04 10:23:20|22.64|20.84|22.66|20.86|22.66|20.86|22.62|20.82|0
1643970210000|2022-02-04 10:23:30|22.62|20.82|22.6|20.8|22.66|20.86|22.6|20.8|0
1643970220000|2022-02-04 10:23:40|22.66|20.86|22.78|20.98|22.78|20.98|22.66|20.86|0
1643970230000|2022-02-04 10:23:50|22.76|20.96|22.7|20.9|22.76|20.96|22.7|20.9|0
1643970240000|2022-02-04 10:24:00|22.72|20.92|22.82|21.02|22.82|21.02|22.72|20.92|0
1643970250000|2022-02-04 10:24:10|22.78|20.98|22.62|20.82|22.78|20.98|22.62|20.82|0
1643970260000|2022-02-04 10:24:20|22.5|20.7|22.41|20.61|22.5|20.7|22.41|20.61|0
1643970270000|2022-02-04 10:24:30|22.45|20.65|22.49|20.69|22.49|20.69|22.45|20.65|0
1643970280000|2022-02-04 10:24:40|22.45|20.65|22.51|20.71|22.51|20.71|22.45|20.65|0
1643970290000|2022-02-04 10:24:50|22.62|20.82|22.6|20.8|22.62|20.82|22.54|20.74|0
1643970300000|2022-02-04 10:25:00|22.58|20.78|22.62|20.82|22.62|20.82|22.58|20.78|0
1643970310000|2022-02-04 10:25:10|22.66|20.86|22.7|20.9|22.7|20.9|22.66|20.86|0
1643970320000|2022-02-04 10:25:20|22.72|20.92|22.82|21.02|22.82|21.02|22.7|20.9|0
1643970330000|2022-02-04 10:25:30|22.84|21.04|22.86|21.06|22.86|21.06|22.84|21.04|0
1643970340000|2022-02-04 10:25:40|22.9|21.1|22.99|21.19|22.99|21.19|22.88|21.08|0
1643970350000|2022-02-04 10:25:50|22.95|21.15|22.82|21.02|22.95|21.15|22.82|21.02|0
1643970360000|2022-02-04 10:26:00|22.86|21.06|22.99|21.19|22.99|21.19|22.86|21.06|0
1643970370000|2022-02-04 10:26:10|23.01|21.21|23.03|21.23|23.03|21.23|23.01|21.21|0
1643970380000|2022-02-04 10:26:20|23.05|21.25|23.09|21.29|23.09|21.29|23.03|21.23|0
1643970390000|2022-02-04 10:26:30|23.07|21.27|23.11|21.31|23.13|21.33|23.07|21.27|0
1643970400000|2022-02-04 10:26:40|23.15|21.35|23.24|21.44|23.24|21.44|23.15|21.35|0
1643970410000|2022-02-04 10:26:50|23.21|21.41|23.19|21.39|23.21|21.41|23.19|21.39|0
1643970420000|2022-02-04 10:27:00|23.21|21.41|23.19|21.39|23.21|21.41|23.19|21.39|0
1643970430000|2022-02-04 10:27:10|23.15|21.35|23.24|21.44|23.24|21.44|23.15|21.35|0
1643970440000|2022-02-04 10:27:20|23.28|21.48|22.95|21.15|23.28|21.48|22.95|21.15|0
1643970450000|2022-02-04 10:27:30|22.99|21.19|22.99|21.19|23.03|21.23|22.99|21.19|0
1643970460000|2022-02-04 10:27:40|23.03|21.23|23.11|21.31|23.11|21.31|23.03|21.23|0
1643970470000|2022-02-04 10:27:50|23.13|21.33|23.05|21.25|23.13|21.33|23.05|21.25|0
1643970480000|2022-02-04 10:28:00|23.01|21.21|23.03|21.23|23.07|21.27|23.01|21.21|0
1643970490000|2022-02-04 10:28:10|22.99|21.19|23.07|21.27|23.07|21.27|22.99|21.19|0
1643970500000|2022-02-04 10:28:20|23.01|21.21|22.94|21.14|23.01|21.21|22.94|21.14|0
1643970510000|2022-02-04 10:28:30|22.99|21.19|22.99|21.19|23.03|21.23|22.99|21.19|0
1643970520000|2022-02-04 10:28:40|22.94|21.14|22.8|21|22.94|21.14|22.8|21|0
1643970530000|2022-02-04 10:28:50|22.82|21.02|22.78|20.98|22.82|21.02|22.7|20.9|0
1643970540000|2022-02-04 10:29:00|22.9|21.1|22.9|21.1|22.9|21.1|22.88|21.08|0
1643970550000|2022-02-04 10:29:10|22.92|21.12|23.03|21.23|23.03|21.23|22.9|21.1|0
1643970560000|2022-02-04 10:29:20|22.99|21.19|23.03|21.23|23.03|21.23|22.99|21.19|0
1643970570000|2022-02-04 10:29:30|23.07|21.27|22.86|21.06|23.07|21.27|22.86|21.06|0
1643970580000|2022-02-04 10:29:40|22.9|21.1|22.86|21.06|22.9|21.1|22.86|21.06|0
1643970590000|2022-02-04 10:29:50|22.82|21.02|22.7|20.9|22.82|21.02|22.7|20.9|0
1643970600000|2022-02-04 10:30:00|22.66|20.86|22.57|20.77|22.66|20.86|22.57|20.77|0
1643970610000|2022-02-04 10:30:10|22.49|20.69|22.41|20.61|22.49|20.69|22.41|20.61|0
1643970620000|2022-02-04 10:30:20|22.37|20.57|22.25|20.45|22.41|20.61|22.21|20.41|0
1643970630000|2022-02-04 10:30:30|22.21|20.41|22.17|20.37|22.21|20.41|22.17|20.37|0
1643970640000|2022-02-04 10:30:40|22.21|20.41|22.45|20.65|22.45|20.65|22.21|20.41|0
1643970650000|2022-02-04 10:30:50|22.39|20.59|22.39|20.59|22.45|20.65|22.39|20.59|0
1643970660000|2022-02-04 10:31:00|22.35|20.55|22.39|20.59|22.39|20.59|22.33|20.53|0
1643970670000|2022-02-04 10:31:10|22.45|20.65|22.45|20.65|22.45|20.65|22.45|20.65|0
1643970680000|2022-02-04 10:31:20|22.37|20.57|22.37|20.57|22.41|20.61|22.37|20.57|0
1643970690000|2022-02-04 10:31:30|22.45|20.65|22.13|20.33|22.45|20.65|22.13|20.33|0
1643970700000|2022-02-04 10:31:40|22.09|20.29|22.09|20.29|22.09|20.29|22.09|20.29|0
1643970710000|2022-02-04 10:31:50|21.57|19.77|21.41|19.61|21.61|19.81|21.41|19.61|0
1643970720000|2022-02-04 10:32:00|21.33|19.53|21.33|19.53|21.33|19.53|21.33|19.53|0
1643970730000|2022-02-04 10:32:10|21.37|19.57|21.39|19.59|21.39|19.59|21.33|19.53|0
1643970740000|2022-02-04 10:32:20|21.37|19.57|21.65|19.85|21.65|19.85|21.37|19.57|0
1643970750000|2022-02-04 10:32:30|21.69|19.89|21.57|19.77|21.69|19.89|21.57|19.77|0
1643970760000|2022-02-04 10:32:40|21.65|19.85|21.69|19.89|21.69|19.89|21.61|19.81|0
1643970770000|2022-02-04 10:32:50|21.65|19.85|21.69|19.89|21.69|19.89|21.65|19.85|0
1643970780000|2022-02-04 10:33:00|21.81|20.01|21.46|19.66|21.81|20.01|21.46|19.66|0
1643970790000|2022-02-04 10:33:10|21.42|19.62|21.42|19.62|21.44|19.64|21.42|19.62|0
1643970800000|2022-02-04 10:33:20|21.46|19.66|21.44|19.64|21.46|19.66|21.42|19.62|0
1643970810000|2022-02-04 10:33:30|21.38|19.58|21.46|19.66|21.46|19.66|21.31|19.51|0
1643970820000|2022-02-04 10:33:40|22.14|20.34|22.2|20.4|22.2|20.4|22.14|20.34|0
1643970830000|2022-02-04 10:33:50|22.22|20.42|22.2|20.4|22.22|20.42|22.18|20.38|0
1643970840000|2022-02-04 10:34:00|22.24|20.44|22.16|20.36|22.24|20.44|22.16|20.36|0
1643970850000|2022-02-04 10:34:10|22.2|20.4|22.28|20.48|22.28|20.48|22.1|20.3|0
1643970860000|2022-02-04 10:34:20|22.52|20.72|22.5|20.7|22.56|20.76|22.48|20.68|0
1643970870000|2022-02-04 10:34:30|22.56|20.76|22.6|20.8|22.6|20.8|22.56|20.76|0
1643970880000|2022-02-04 10:34:40|22.56|20.76|22.56|20.76|22.56|20.76|22.56|20.76|0
1643970890000|2022-02-04 10:34:50|22.6|20.8|22.6|20.8|22.6|20.8|22.56|20.76|0
1643970900000|2022-02-04 10:35:00|22.74|20.94|22.93|21.13|22.93|21.13|22.74|20.94|0
1643970910000|2022-02-04 10:35:10|22.89|21.09|22.97|21.17|22.97|21.17|22.89|21.09|0
1643970920000|2022-02-04 10:35:20|22.85|21.05|22.85|21.05|22.85|21.05|22.85|21.05|0
1643970930000|2022-02-04 10:35:30|22.77|20.97|22.72|20.92|22.77|20.97|22.72|20.92|0
1643970940000|2022-02-04 10:35:40|22.77|20.97|22.77|20.97|22.79|20.99|22.72|20.92|0
1643970950000|2022-02-04 10:35:50|22.56|20.76|22.6|20.8|22.62|20.82|22.56|20.76|0
1643970960000|2022-02-04 10:36:00|22.68|20.88|22.68|20.88|22.68|20.88|22.68|20.88|0
1643970970000|2022-02-04 10:36:10|22.66|20.86|22.6|20.8|22.72|20.92|22.6|20.8|0
1643970980000|2022-02-04 10:36:20|22.64|20.84|22.56|20.76|22.64|20.84|22.56|20.76|0
1643970990000|2022-02-04 10:36:30|22.58|20.78|22.6|20.8|22.62|20.82|22.58|20.78|0
1643971000000|2022-02-04 10:36:40|22.56|20.76|22.56|20.76|22.6|20.8|22.56|20.76|0
1643971010000|2022-02-04 10:36:50|22.52|20.72|22.52|20.72|22.52|20.72|22.52|20.72|0
1643971020000|2022-02-04 10:37:00|22.56|20.76|22.4|20.6|22.56|20.76|22.4|20.6|0
1643971030000|2022-02-04 10:37:10|22.32|20.52|22.44|20.64|22.44|20.64|22.32|20.52|0
1643971040000|2022-02-04 10:37:20|22.52|20.72|22.58|20.78|22.58|20.78|22.48|20.68|0
1643971050000|2022-02-04 10:37:30|22.56|20.76|22.56|20.76|22.6|20.8|22.56|20.76|0
1643971060000|2022-02-04 10:37:40|22.5|20.7|22.68|20.88|22.68|20.88|22.5|20.7|0
1643971070000|2022-02-04 10:37:50|22.7|20.9|22.76|20.96|22.76|20.96|22.7|20.9|0
1643971080000|2022-02-04 10:38:00|22.81|21.01|22.85|21.05|22.85|21.05|22.81|21.01|0
1643971090000|2022-02-04 10:38:10|22.81|21.01|22.93|21.13|22.93|21.13|22.81|21.01|0
1643971100000|2022-02-04 10:38:20|22.97|21.17|22.97|21.17|22.97|21.17|22.93|21.13|0
1643971110000|2022-02-04 10:38:30|22.99|21.19|22.99|21.19|23.01|21.21|22.97|21.17|0
1643971120000|2022-02-04 10:38:40|23.01|21.21|22.97|21.17|23.01|21.21|22.97|21.17|0
1643971130000|2022-02-04 10:38:50|22.95|21.15|22.76|20.96|22.95|21.15|22.76|20.96|0
1643971140000|2022-02-04 10:39:00|22.85|21.05|22.91|21.11|22.91|21.11|22.85|21.05|0
1643971150000|2022-02-04 10:39:10|22.97|21.17|22.87|21.07|22.97|21.17|22.87|21.07|0
1643971160000|2022-02-04 10:39:20|22.76|20.96|22.72|20.92|22.8|21|22.72|20.92|0
1643971170000|2022-02-04 10:39:30|22.68|20.88|22.76|20.96|22.76|20.96|22.68|20.88|0
1643971180000|2022-02-04 10:39:40|22.68|20.88|22.48|20.68|22.68|20.88|22.48|20.68|0
1643971190000|2022-02-04 10:39:50|22.54|20.74|22.5|20.7|22.58|20.78|22.5|20.7|0
1643971200000|2022-02-04 10:40:00|22.56|20.76|22.64|20.84|22.64|20.84|22.46|20.66|0
1643971210000|2022-02-04 10:40:10|22.6|20.8|22.56|20.76|22.6|20.8|22.56|20.76|0
1643971220000|2022-02-04 10:40:20|22.52|20.72|22.48|20.68|22.52|20.72|22.48|20.68|0
1643971230000|2022-02-04 10:40:30|22.5|20.7|22.48|20.68|22.5|20.7|22.48|20.68|0
1643971240000|2022-02-04 10:40:40|22.42|20.62|22.36|20.56|22.42|20.62|22.36|20.56|0
1643971250000|2022-02-04 10:40:50|22.44|20.64|22.44|20.64|22.48|20.68|22.44|20.64|0
1643971260000|2022-02-04 10:41:00|22.52|20.72|22.64|20.84|22.64|20.84|22.52|20.72|0
1643971270000|2022-02-04 10:41:10|22.56|20.76|22.74|20.94|22.74|20.94|22.56|20.76|0
1643971280000|2022-02-04 10:41:20|22.8|21|22.76|20.96|22.8|21|22.76|20.96|0
1643971290000|2022-02-04 10:41:30|22.8|21|22.8|21|22.84|21.04|22.8|21|0
1643971300000|2022-02-04 10:41:40|22.64|20.84|22.6|20.8|22.64|20.84|22.6|20.8|0
1643971310000|2022-02-04 10:41:50|22.56|20.76|22.56|20.76|22.6|20.8|22.56|20.76|0
1643971320000|2022-02-04 10:42:00|22.62|20.82|22.62|20.82|22.64|20.84|22.62|20.82|0
1643971330000|2022-02-04 10:42:10|22.56|20.76|22.52|20.72|22.58|20.78|22.52|20.72|0
1643971340000|2022-02-04 10:42:20|22.5|20.7|22.4|20.6|22.5|20.7|22.4|20.6|0
1643971350000|2022-02-04 10:42:30|22.36|20.56|22.44|20.64|22.44|20.64|22.36|20.56|0
1643971360000|2022-02-04 10:42:40|22.4|20.6|22.48|20.68|22.48|20.68|22.4|20.6|0
1643971370000|2022-02-04 10:42:50|22.46|20.66|22.54|20.74|22.54|20.74|22.44|20.64|0
1643971380000|2022-02-04 10:43:00|22.5|20.7|22.36|20.56|22.5|20.7|22.36|20.56|0
1643971390000|2022-02-04 10:43:10|22.29|20.49|22.32|20.52|22.33|20.53|22.29|20.49|0
1643971400000|2022-02-04 10:43:20|22.23|20.43|22.28|20.48|22.28|20.48|22.23|20.43|0
1643971410000|2022-02-04 10:43:30|22.23|20.43|22.27|20.47|22.27|20.47|22.19|20.39|0
1643971420000|2022-02-04 10:43:40|22.36|20.56|22.23|20.43|22.36|20.56|22.23|20.43|0
1643971430000|2022-02-04 10:43:50|22.4|20.6|22.44|20.64|22.44|20.64|22.4|20.6|0
1643971440000|2022-02-04 10:44:00|22.46|20.66|22.54|20.74|22.54|20.74|22.46|20.66|0
1643971450000|2022-02-04 10:44:10|22.46|20.66|22.44|20.64|22.46|20.66|22.36|20.56|0
1643971460000|2022-02-04 10:44:20|22.36|20.56|22.31|20.51|22.36|20.56|22.27|20.47|0
1643971470000|2022-02-04 10:44:30|22.23|20.43|22.27|20.47|22.31|20.51|22.23|20.43|0
1643971480000|2022-02-04 10:44:40|22.19|20.39|22.35|20.55|22.35|20.55|22.19|20.39|0
1643971490000|2022-02-04 10:44:50|22.4|20.6|22.48|20.68|22.48|20.68|22.4|20.6|0
1643971500000|2022-02-04 10:45:00|22.45|20.65|22.44|20.64|22.45|20.65|22.35|20.55|0
1643971510000|2022-02-04 10:45:10|22.52|20.72|22.56|20.76|22.56|20.76|22.52|20.72|0
1643971520000|2022-02-04 10:45:20|22.52|20.72|22.48|20.68|22.52|20.72|22.48|20.68|0
1643971530000|2022-02-04 10:45:30|22.52|20.72|22.6|20.8|22.6|20.8|22.52|20.72|0
1643971540000|2022-02-04 10:45:40|22.64|20.84|22.62|20.82|22.64|20.84|22.6|20.8|0
1643971550000|2022-02-04 10:45:50|22.64|20.84|22.62|20.82|22.64|20.84|22.6|20.8|0
1643971560000|2022-02-04 10:46:00|22.6|20.8|22.56|20.76|22.68|20.88|22.56|20.76|0
1643971570000|2022-02-04 10:46:10|22.6|20.8|22.56|20.76|22.7|20.9|22.56|20.76|0
1643971580000|2022-02-04 10:46:20|22.52|20.72|22.6|20.8|22.6|20.8|22.48|20.68|0
1643971590000|2022-02-04 10:46:30|22.56|20.76|22.6|20.8|22.6|20.8|22.56|20.76|0
1643971600000|2022-02-04 10:46:40|22.58|20.78|22.47|20.67|22.58|20.78|22.47|20.67|0
1643971610000|2022-02-04 10:46:50|22.39|20.59|22.56|20.76|22.6|20.8|22.39|20.59|0
1643971630000|2022-02-04 10:47:10|22.43|20.63|22.35|20.55|22.47|20.67|22.35|20.55|0
1643971640000|2022-02-04 10:47:20|22.31|20.51|22.19|20.39|22.31|20.51|22.19|20.39|0
1643971650000|2022-02-04 10:47:30|22.15|20.35|22.07|20.27|22.15|20.35|22.07|20.27|0
1643971660000|2022-02-04 10:47:40|22.11|20.31|22.21|20.41|22.21|20.41|22.11|20.31|0
1643971670000|2022-02-04 10:47:50|22.19|20.39|22.35|20.55|22.35|20.55|22.19|20.39|0
1643971680000|2022-02-04 10:48:00|22.31|20.51|22.31|20.51|22.33|20.53|22.31|20.51|0
1643971690000|2022-02-04 10:48:10|22.33|20.53|22.07|20.27|22.33|20.53|22.07|20.27|0
1643971700000|2022-02-04 10:48:20|22.05|20.25|22.07|20.27|22.07|20.27|21.99|20.19|0
1643971710000|2022-02-04 10:48:30|22.03|20.23|21.83|20.03|22.03|20.23|21.83|20.03|0
1643971720000|2022-02-04 10:48:40|21.79|19.99|21.75|19.95|21.83|20.03|21.75|19.95|0
1643971730000|2022-02-04 10:48:50|21.73|19.93|21.85|20.05|21.85|20.05|21.73|19.93|0
1643971740000|2022-02-04 10:49:00|21.79|19.99|21.75|19.95|21.79|19.99|21.75|19.95|0
1643971750000|2022-02-04 10:49:10|21.87|20.07|21.87|20.07|21.87|20.07|21.83|20.03|0
1643971760000|2022-02-04 10:49:20|21.83|20.03|21.87|20.07|21.89|20.09|21.83|20.03|0
1643971770000|2022-02-04 10:49:30|21.83|20.03|21.99|20.19|21.99|20.19|21.83|20.03|0
1643971780000|2022-02-04 10:49:40|22.03|20.23|22.07|20.27|22.07|20.27|22.03|20.23|0
1643971790000|2022-02-04 10:49:50|22.11|20.31|22.03|20.23|22.15|20.35|22.03|20.23|0
1643971800000|2022-02-04 10:50:00|22.19|20.39|22.31|20.51|22.31|20.51|22.19|20.39|0
1643971810000|2022-02-04 10:50:10|22.35|20.55|22.43|20.63|22.43|20.63|22.35|20.55|0
1643971820000|2022-02-04 10:50:20|22.39|20.59|22.55|20.75|22.57|20.77|22.39|20.59|0
1643971830000|2022-02-04 10:50:30|22.51|20.71|22.55|20.75|22.55|20.75|22.51|20.71|0
1643971840000|2022-02-04 10:50:40|22.59|20.79|22.68|20.88|22.7|20.9|22.59|20.79|0
1643971850000|2022-02-04 10:50:50|22.65|20.85|22.47|20.67|22.65|20.85|22.47|20.67|0
1643971860000|2022-02-04 10:51:00|22.51|20.71|22.72|20.92|22.72|20.92|22.51|20.71|0
1643971870000|2022-02-04 10:51:10|22.68|20.88|22.76|20.96|22.76|20.96|22.65|20.85|0
1643971880000|2022-02-04 10:51:20|22.8|21|22.8|21|22.8|21|22.8|21|0
1643971890000|2022-02-04 10:51:30|22.84|21.04|22.88|21.08|22.88|21.08|22.84|21.04|0
1643971900000|2022-02-04 10:51:40|22.86|21.06|22.8|21|22.86|21.06|22.76|20.96|0
1643971910000|2022-02-04 10:51:50|22.88|21.08|22.96|21.16|22.96|21.16|22.84|21.04|0
1643971920000|2022-02-04 10:52:00|22.92|21.12|23|21.2|23|21.2|22.92|21.12|0
1643971930000|2022-02-04 10:52:10|22.98|21.18|23|21.2|23|21.2|22.98|21.18|0
1643971940000|2022-02-04 10:52:20|22.96|21.16|22.84|21.04|22.96|21.16|22.84|21.04|0
1643971950000|2022-02-04 10:52:30|22.86|21.06|22.8|21|22.86|21.06|22.8|21|0
1643971960000|2022-02-04 10:52:40|22.84|21.04|22.8|21|22.84|21.04|22.76|20.96|0
1643971970000|2022-02-04 10:52:50|22.76|20.96|22.8|21|22.8|21|22.72|20.92|0
1643971980000|2022-02-04 10:53:00|22.84|21.04|22.76|20.96|22.84|21.04|22.76|20.96|0
1643971990000|2022-02-04 10:53:10|22.74|20.94|22.76|20.96|22.76|20.96|22.74|20.94|0
1643972000000|2022-02-04 10:53:20|22.67|20.87|22.51|20.71|22.67|20.87|22.51|20.71|0
1643972010000|2022-02-04 10:53:30|22.55|20.75|22.39|20.59|22.55|20.75|22.39|20.59|0
1643972020000|2022-02-04 10:53:40|22.35|20.55|22.39|20.59|22.39|20.59|22.35|20.55|0
1643972030000|2022-02-04 10:53:50|22.43|20.63|22.39|20.59|22.47|20.67|22.35|20.55|0
1643972040000|2022-02-04 10:54:00|22.35|20.55|22.31|20.51|22.35|20.55|22.31|20.51|0
1643972050000|2022-02-04 10:54:10|22.27|20.47|22.27|20.47|22.31|20.51|22.27|20.47|0
1643972060000|2022-02-04 10:54:20|22.25|20.45|22.19|20.39|22.27|20.47|22.19|20.39|0
1643972070000|2022-02-04 10:54:30|22.17|20.37|22.19|20.39|22.19|20.39|22.17|20.37|0
1643972080000|2022-02-04 10:54:40|22.21|20.41|22.19|20.39|22.23|20.43|22.19|20.39|0
1643972090000|2022-02-04 10:54:50|22.15|20.35|22.19|20.39|22.19|20.39|22.11|20.31|0
1643972100000|2022-02-04 10:55:00|22.43|20.63|22.39|20.59|22.43|20.63|22.39|20.59|0
1643972110000|2022-02-04 10:55:10|22.27|20.47|22.35|20.55|22.35|20.55|22.27|20.47|0
1643972120000|2022-02-04 10:55:20|22.39|20.59|22.35|20.55|22.43|20.63|22.35|20.55|0
1643972130000|2022-02-04 10:55:30|22.27|20.47|22.27|20.47|22.27|20.47|22.27|20.47|0
1643972140000|2022-02-04 10:55:40|22.35|20.55|22.31|20.51|22.35|20.55|22.31|20.51|0
1643972150000|2022-02-04 10:55:50|22.27|20.47|22.19|20.39|22.27|20.47|22.19|20.39|0
1643972160000|2022-02-04 10:56:00|22.27|20.47|22.31|20.51|22.35|20.55|22.27|20.47|0
1643972170000|2022-02-04 10:56:10|22.35|20.55|22.45|20.65|22.45|20.65|22.35|20.55|0
1643972180000|2022-02-04 10:56:20|22.41|20.61|22.39|20.59|22.43|20.63|22.35|20.55|0
1643972190000|2022-02-04 10:56:30|22.35|20.55|22.31|20.51|22.35|20.55|22.31|20.51|0
1643972200000|2022-02-04 10:56:40|22.35|20.55|21.99|20.19|22.35|20.55|21.99|20.19|0
1643972210000|2022-02-04 10:56:50|21.97|20.17|21.67|19.87|21.97|20.17|21.67|19.87|0
1643972220000|2022-02-04 10:57:00|21.71|19.91|21.69|19.89|21.71|19.91|21.69|19.89|0
1643972230000|2022-02-04 10:57:10|21.57|19.77|21.63|19.83|21.67|19.87|21.57|19.77|0
1643972240000|2022-02-04 10:57:20|21.55|19.75|21.79|19.99|21.79|19.99|21.55|19.75|0
1643972250000|2022-02-04 10:57:30|21.85|20.05|22.03|20.23|22.03|20.23|21.85|20.05|0
1643972260000|2022-02-04 10:57:40|21.99|20.19|22.11|20.31|22.11|20.31|21.99|20.19|0
1643972270000|2022-02-04 10:57:50|22.19|20.39|22.17|20.37|22.21|20.41|22.17|20.37|0
1643972280000|2022-02-04 10:58:00|22.19|20.39|22.35|20.55|22.39|20.59|22.19|20.39|0
1643972290000|2022-02-04 10:58:10|22.39|20.59|22.51|20.71|22.51|20.71|22.39|20.59|0
1643972300000|2022-02-04 10:58:20|22.55|20.75|22.59|20.79|22.63|20.83|22.55|20.75|0
1643972310000|2022-02-04 10:58:30|22.55|20.75|22.63|20.83|22.67|20.87|22.55|20.75|0
1643972320000|2022-02-04 10:58:40|22.59|20.79|22.55|20.75|22.63|20.83|22.55|20.75|0
1643972330000|2022-02-04 10:58:50|22.63|20.83|22.84|21.04|22.84|21.04|22.63|20.83|0
1643972340000|2022-02-04 10:59:00|22.88|21.08|22.73|20.93|22.88|21.08|22.73|20.93|0
1643972350000|2022-02-04 10:59:10|22.55|20.75|22.51|20.71|22.55|20.75|22.51|20.71|0
1643972360000|2022-02-04 10:59:20|22.53|20.73|22.55|20.75|22.55|20.75|22.53|20.73|0
1643972370000|2022-02-04 10:59:30|22.59|20.79|22.67|20.87|22.67|20.87|22.59|20.79|0
1643972380000|2022-02-04 10:59:40|22.65|20.85|22.59|20.79|22.67|20.87|22.59|20.79|0
1643972390000|2022-02-04 10:59:50|22.71|20.91|22.71|20.91|22.73|20.93|22.71|20.91|0
1643972400000|2022-02-04 11:00:00|22.67|20.87|22.71|20.91|22.71|20.91|22.63|20.83|0
1643972410000|2022-02-04 11:00:10|22.63|20.83|22.33|20.53|22.63|20.83|22.33|20.53|0
1643972420000|2022-02-04 11:00:20|22.23|20.43|22.71|20.91|22.71|20.91|22.23|20.43|0
1643972430000|2022-02-04 11:00:30|22.65|20.85|22.63|20.83|22.71|20.91|22.63|20.83|0
1643972440000|2022-02-04 11:00:40|22.55|20.75|22.51|20.71|22.55|20.75|22.51|20.71|0
1643972450000|2022-02-04 11:00:50|22.47|20.67|22.41|20.61|22.47|20.67|22.33|20.53|0
1643972460000|2022-02-04 11:01:00|22.43|20.63|22.47|20.67|22.47|20.67|22.43|20.63|0
1643972470000|2022-02-04 11:01:10|22.43|20.63|22.41|20.61|22.43|20.63|22.41|20.61|0
1643972480000|2022-02-04 11:01:20|22.43|20.63|22.19|20.39|22.43|20.63|22.15|20.35|0
1643972490000|2022-02-04 11:01:30|22.15|20.35|22.11|20.31|22.15|20.35|22.07|20.27|0
1643972500000|2022-02-04 11:01:40|22.07|20.27|22.07|20.27|22.15|20.35|22.07|20.27|0
1643972510000|2022-02-04 11:01:50|22.12|20.32|22.15|20.35|22.15|20.35|22.11|20.31|0
1643972520000|2022-02-04 11:02:00|22.11|20.31|22.07|20.27|22.11|20.31|22.07|20.27|0
1643972530000|2022-02-04 11:02:10|22.1|20.3|22.03|20.23|22.1|20.3|22.03|20.23|0
1643972540000|2022-02-04 11:02:20|22.14|20.34|22.16|20.36|22.18|20.38|22.12|20.32|0
1643972550000|2022-02-04 11:02:30|22.28|20.48|22.22|20.42|22.28|20.48|22.22|20.42|0
1643972560000|2022-02-04 11:02:40|22.18|20.38|22.06|20.26|22.18|20.38|22.06|20.26|0
1643972570000|2022-02-04 11:02:50|21.95|20.15|21.95|20.15|22.06|20.26|21.95|20.15|0
1643972580000|2022-02-04 11:03:00|22.1|20.3|22.02|20.22|22.1|20.3|22.02|20.22|0
1643972590000|2022-02-04 11:03:10|22.06|20.26|22.02|20.22|22.06|20.26|21.98|20.18|0
1643972600000|2022-02-04 11:03:20|21.98|20.18|21.85|20.05|21.98|20.18|21.85|20.05|0
1643972610000|2022-02-04 11:03:30|21.83|20.03|21.77|19.97|21.83|20.03|21.77|19.97|0
1643972620000|2022-02-04 11:03:40|21.65|19.85|21.71|19.91|21.71|19.91|21.65|19.85|0
1643972630000|2022-02-04 11:03:50|21.75|19.95|21.71|19.91|21.75|19.95|21.71|19.91|0
1643972640000|2022-02-04 11:04:00|21.79|19.99|21.94|20.14|21.94|20.14|21.79|19.99|0
1643972650000|2022-02-04 11:04:10|22.02|20.22|21.94|20.14|22.02|20.22|21.83|20.03|0
1643972660000|2022-02-04 11:04:20|22.02|20.22|22.06|20.26|22.06|20.26|21.98|20.18|0
1643972670000|2022-02-04 11:04:30|22.02|20.22|21.98|20.18|22.02|20.22|21.98|20.18|0
1643972680000|2022-02-04 11:04:40|21.94|20.14|21.98|20.18|21.98|20.18|21.94|20.14|0
1643972690000|2022-02-04 11:04:50|21.9|20.1|21.88|20.08|21.9|20.1|21.88|20.08|0
1643972700000|2022-02-04 11:05:00|21.67|19.87|21.77|19.97|21.77|19.97|21.65|19.85|0
1643972710000|2022-02-04 11:05:10|21.75|19.95|21.75|19.95|21.75|19.95|21.67|19.87|0
1643972720000|2022-02-04 11:05:20|21.73|19.93|21.71|19.91|21.73|19.93|21.71|19.91|0
1643972730000|2022-02-04 11:05:30|21.73|19.93|21.86|20.06|21.86|20.06|21.73|19.93|0
1643972740000|2022-02-04 11:05:40|21.82|20.02|21.86|20.06|21.86|20.06|21.82|20.02|0
1643972750000|2022-02-04 11:05:50|21.79|19.99|21.82|20.02|21.82|20.02|21.79|19.99|0
1643972760000|2022-02-04 11:06:00|21.79|19.99|22.06|20.26|22.06|20.26|21.79|19.99|0
1643972770000|2022-02-04 11:06:10|22|20.2|21.94|20.14|22|20.2|21.94|20.14|0
1643972780000|2022-02-04 11:06:20|21.84|20.04|21.75|19.95|21.86|20.06|21.75|19.95|0
1643972790000|2022-02-04 11:06:30|21.71|19.91|21.67|19.87|21.71|19.91|21.67|19.87|0
1643972800000|2022-02-04 11:06:40|21.63|19.83|21.61|19.81|21.67|19.87|21.61|19.81|0
1643972810000|2022-02-04 11:06:50|21.57|19.77|21.59|19.79|21.59|19.79|21.55|19.75|0
1643972820000|2022-02-04 11:07:00|21.57|19.77|21.41|19.61|21.57|19.77|21.41|19.61|0
1643972830000|2022-02-04 11:07:10|21.35|19.55|21.35|19.55|21.39|19.59|21.35|19.55|0
1643972840000|2022-02-04 11:07:20|21.39|19.59|21.55|19.75|21.55|19.75|21.39|19.59|0
1643972850000|2022-02-04 11:07:30|21.51|19.71|21.35|19.55|21.51|19.71|21.35|19.55|0
1643972860000|2022-02-04 11:07:40|21.39|19.59|21.35|19.55|21.39|19.59|21.28|19.48|0
1643972870000|2022-02-04 11:07:50|21.39|19.59|21.39|19.59|21.47|19.67|21.39|19.59|0
1643972880000|2022-02-04 11:08:00|21.47|19.67|21.43|19.63|21.47|19.67|21.41|19.61|0
1643972890000|2022-02-04 11:08:10|21.47|19.67|21.28|19.48|21.47|19.67|21.28|19.48|0
1643972900000|2022-02-04 11:08:20|21.24|19.44|21.24|19.44|21.24|19.44|21.24|19.44|0
1643972910000|2022-02-04 11:08:30|21.26|19.46|21.24|19.44|21.28|19.48|21.24|19.44|0
1643972920000|2022-02-04 11:08:40|21.28|19.48|21.2|19.4|21.28|19.48|21.16|19.36|0
1643972930000|2022-02-04 11:08:50|21.12|19.32|20.93|19.13|21.12|19.32|20.93|19.13|0
1643972940000|2022-02-04 11:09:00|20.89|19.09|20.81|19.01|20.97|19.17|20.81|19.01|0
1643972950000|2022-02-04 11:09:10|20.74|18.94|20.74|18.94|20.74|18.94|20.7|18.9|0
1643972960000|2022-02-04 11:09:20|20.78|18.98|20.97|19.17|20.97|19.17|20.78|18.98|0
1643972970000|2022-02-04 11:09:30|21.01|19.21|21.04|19.24|21.04|19.24|21.01|19.21|0
1643972980000|2022-02-04 11:09:40|21.01|19.21|21.01|19.21|21.08|19.28|21.01|19.21|0
1643972990000|2022-02-04 11:09:50|21.04|19.24|20.89|19.09|21.04|19.24|20.89|19.09|0
1643973000000|2022-02-04 11:10:00|20.81|19.01|20.7|18.9|20.81|19.01|20.7|18.9|0
1643973010000|2022-02-04 11:10:10|20.66|18.86|20.7|18.9|20.81|19.01|20.66|18.86|0
1643973020000|2022-02-04 11:10:20|20.66|18.86|20.7|18.9|20.7|18.9|20.66|18.86|0
1643973030000|2022-02-04 11:10:30|20.78|18.98|20.49|18.69|20.78|18.98|20.49|18.69|0
1643973040000|2022-02-04 11:10:40|20.44|18.64|20.32|18.52|20.44|18.64|20.32|18.52|0
1643973050000|2022-02-04 11:10:50|20.27|18.47|20.36|18.56|20.36|18.56|20.21|18.41|0
1643973060000|2022-02-04 11:11:00|20.29|18.49|20.51|18.71|20.51|18.71|20.29|18.49|0
1643973070000|2022-02-04 11:11:10|20.59|18.79|20.59|18.79|20.62|18.82|20.59|18.79|0
1643973080000|2022-02-04 11:11:20|20.55|18.75|20.4|18.6|20.55|18.75|20.36|18.56|0
1643973090000|2022-02-04 11:11:30|20.44|18.64|20.36|18.56|20.44|18.64|20.36|18.56|0
1643973100000|2022-02-04 11:11:40|20.29|18.49|20.29|18.49|20.3|18.5|20.29|18.49|0
1643973110000|2022-02-04 11:11:50|20.34|18.54|20.4|18.6|20.4|18.6|20.32|18.52|0
1643973120000|2022-02-04 11:12:00|20.36|18.56|20.32|18.52|20.36|18.56|20.32|18.52|0
1643973130000|2022-02-04 11:12:10|20.29|18.49|20.17|18.37|20.29|18.49|20.14|18.34|0
1643973140000|2022-02-04 11:12:20|20.36|18.56|20.25|18.45|20.36|18.56|20.25|18.45|0
1643973150000|2022-02-04 11:12:30|20.29|18.49|20.44|18.64|20.44|18.64|20.29|18.49|0
1643973160000|2022-02-04 11:12:40|20.47|18.67|20.36|18.56|20.47|18.67|20.29|18.49|0
1643973170000|2022-02-04 11:12:50|20.32|18.52|20.21|18.41|20.32|18.52|20.21|18.41|0
1643973180000|2022-02-04 11:13:00|20.23|18.43|20.25|18.45|20.29|18.49|20.21|18.41|0
1643973190000|2022-02-04 11:13:10|20.23|18.43|20.1|18.3|20.23|18.43|20.1|18.3|0
1643973200000|2022-02-04 11:13:20|20.12|18.32|20.14|18.34|20.21|18.41|20.04|18.24|0
1643973210000|2022-02-04 11:13:30|20.17|18.37|20.21|18.41|20.21|18.41|20.17|18.37|0
1643973220000|2022-02-04 11:13:40|20.17|18.37|20.92|19.12|20.92|19.12|20.17|18.37|0
1643973230000|2022-02-04 11:13:50|20.84|19.04|20.77|18.97|20.84|19.04|20.77|18.97|0
1643973240000|2022-02-04 11:14:00|20.75|18.95|20.79|18.99|20.79|18.99|20.73|18.93|0
1643973250000|2022-02-04 11:14:10|20.84|19.04|20.96|19.16|20.96|19.16|20.84|19.04|0
1643973260000|2022-02-04 11:14:20|20.84|19.04|20.88|19.08|20.88|19.08|20.84|19.04|0
1643973270000|2022-02-04 11:14:30|20.84|19.04|20.92|19.12|20.96|19.16|20.84|19.04|0
1643973280000|2022-02-04 11:14:40|20.88|19.08|20.9|19.1|20.94|19.14|20.88|19.08|0
1643973290000|2022-02-04 11:14:50|20.88|19.08|20.96|19.16|20.96|19.16|20.88|19.08|0
1643973300000|2022-02-04 11:15:00|20.84|19.04|20.63|18.83|20.84|19.04|20.58|18.78|0
1643973310000|2022-02-04 11:15:10|20.88|19.08|20.96|19.16|20.96|19.16|20.88|19.08|0
1643973320000|2022-02-04 11:15:20|20.92|19.12|20.96|19.16|20.99|19.19|20.92|19.12|0
1643973330000|2022-02-04 11:15:30|20.92|19.12|20.94|19.14|20.96|19.16|20.92|19.12|0
1643973340000|2022-02-04 11:15:40|20.92|19.12|21.03|19.23|21.03|19.23|20.88|19.08|0
1643973350000|2022-02-04 11:15:50|20.99|19.19|20.92|19.12|21.03|19.23|20.88|19.08|0
1643973360000|2022-02-04 11:16:00|20.88|19.08|21.03|19.23|21.03|19.23|20.88|19.08|0
1643973370000|2022-02-04 11:16:10|20.96|19.16|21.03|19.23|21.03|19.23|20.96|19.16|0
1643973380000|2022-02-04 11:16:20|21.11|19.31|21.07|19.27|21.11|19.31|21.07|19.27|0
1643973390000|2022-02-04 11:16:30|21.09|19.29|20.99|19.19|21.09|19.29|20.99|19.19|0
1643973400000|2022-02-04 11:16:40|21.03|19.23|21.11|19.31|21.15|19.35|21.03|19.23|0
1643973410000|2022-02-04 11:16:50|21.18|19.38|21.11|19.31|21.22|19.42|21.11|19.31|0
1643973420000|2022-02-04 11:17:00|21.15|19.35|21.15|19.35|21.15|19.35|21.15|19.35|0
1643973430000|2022-02-04 11:17:10|21.03|19.23|21.15|19.35|21.15|19.35|21.03|19.23|0
1643973440000|2022-02-04 11:17:20|21.11|19.31|21.14|19.34|21.14|19.34|21.11|19.31|0
1643973450000|2022-02-04 11:17:30|21.03|19.23|21.07|19.27|21.07|19.27|21.03|19.23|0
1643973460000|2022-02-04 11:17:40|21.11|19.31|21.26|19.46|21.26|19.46|21.11|19.31|0
1643973470000|2022-02-04 11:17:50|21.24|19.44|21.14|19.34|21.24|19.44|21.14|19.34|0
1643973480000|2022-02-04 11:18:00|21.18|19.38|21.18|19.38|21.18|19.38|21.16|19.36|0
1643973490000|2022-02-04 11:18:10|21.22|19.42|21.22|19.42|21.22|19.42|21.18|19.38|0
1643973500000|2022-02-04 11:18:20|21.26|19.46|21.11|19.31|21.26|19.46|21.11|19.31|0
1643973510000|2022-02-04 11:18:30|21.07|19.27|20.99|19.19|21.07|19.27|20.99|19.19|0
1643973520000|2022-02-04 11:18:40|20.92|19.12|20.61|18.81|20.99|19.19|20.61|18.81|0
1643973530000|2022-02-04 11:18:50|20.58|18.78|21.69|19.89|21.69|19.89|20.58|18.78|0
1643973540000|2022-02-04 11:19:00|21.72|19.92|21.02|19.22|21.8|20|21.02|19.22|0
1643973550000|2022-02-04 11:19:10|21.12|19.32|20.93|19.13|21.12|19.32|20.93|19.13|0
1643973560000|2022-02-04 11:19:20|20.99|19.19|21.1|19.3|21.1|19.3|20.93|19.13|0
1643973570000|2022-02-04 11:19:30|21.08|19.28|21.18|19.38|21.18|19.38|21.08|19.28|0
1643973580000|2022-02-04 11:19:40|21.12|19.32|21.08|19.28|21.12|19.32|21.04|19.24|0
1643973590000|2022-02-04 11:19:50|21.12|19.32|21.12|19.32|21.12|19.32|21.08|19.28|0
1643973600000|2022-02-04 11:20:00|21.01|19.21|21.04|19.24|21.08|19.28|21.01|19.21|0
1643973610000|2022-02-04 11:20:10|21.01|19.21|20.93|19.13|21.01|19.21|20.93|19.13|0
1643973620000|2022-02-04 11:20:20|20.95|19.15|20.97|19.17|20.97|19.17|20.93|19.13|0
1643973630000|2022-02-04 11:20:30|21.01|19.21|21.01|19.21|21.01|19.21|21.01|19.21|0
1643973640000|2022-02-04 11:20:40|21.04|19.24|20.97|19.17|21.04|19.24|20.97|19.17|0
1643973650000|2022-02-04 11:20:50|21.12|19.32|21.01|19.21|21.12|19.32|21.01|19.21|0
1643973660000|2022-02-04 11:21:00|20.85|19.05|20.33|18.53|20.85|19.05|20.33|18.53|0
1643973670000|2022-02-04 11:21:10|20.37|18.57|20|18.2|20.37|18.57|20|18.2|0
1643973680000|2022-02-04 11:21:20|19.89|18.09|20.15|18.35|20.15|18.35|19.89|18.09|0
1643973690000|2022-02-04 11:21:30|20.18|18.38|20.22|18.42|20.22|18.42|20.18|18.38|0
1643973700000|2022-02-04 11:21:40|20.18|18.38|20.07|18.27|20.18|18.38|20.04|18.24|0
1643973710000|2022-02-04 11:21:50|20.04|18.24|20.15|18.35|20.15|18.35|20.04|18.24|0
1643973720000|2022-02-04 11:22:00|20.11|18.31|20.11|18.31|20.11|18.31|20.04|18.24|0
1643973730000|2022-02-04 11:22:10|20.15|18.35|20.11|18.31|20.15|18.35|20.09|18.29|0
1643973740000|2022-02-04 11:22:20|20.07|18.27|20.07|18.27|20.07|18.27|20.07|18.27|0
1643973750000|2022-02-04 11:22:30|19.96|18.16|20.14|18.34|20.14|18.34|19.96|18.16|0
1643973760000|2022-02-04 11:22:40|20.11|18.31|19.82|18.02|20.11|18.31|19.82|18.02|0
1643973770000|2022-02-04 11:22:50|19.78|17.98|19.8|18|19.82|18.02|19.78|17.98|0
1643973780000|2022-02-04 11:23:00|19.78|17.98|20.09|18.29|20.09|18.29|19.78|17.98|0
1643973790000|2022-02-04 11:23:10|20.07|18.27|19.89|18.09|20.07|18.27|19.82|18.02|0
1643973800000|2022-02-04 11:23:20|19.91|18.11|20|18.2|20|18.2|19.89|18.09|0
1643973810000|2022-02-04 11:23:30|19.96|18.16|20.03|18.23|20.03|18.23|19.96|18.16|0
1643973820000|2022-02-04 11:23:40|20.02|18.22|19.82|18.02|20.03|18.23|19.82|18.02|0
1643973830000|2022-02-04 11:23:50|19.85|18.05|20.03|18.23|20.03|18.23|19.85|18.05|0
1643973840000|2022-02-04 11:24:00|20|18.2|20.03|18.23|20.03|18.23|19.96|18.16|0
1643973850000|2022-02-04 11:24:10|20.07|18.27|20.07|18.27|20.09|18.29|20.03|18.23|0
1643973860000|2022-02-04 11:24:20|20.03|18.23|19.88|18.08|20.03|18.23|19.8|18|0
1643973870000|2022-02-04 11:24:30|19.91|18.11|19.91|18.11|19.91|18.11|19.91|18.11|0
1643973880000|2022-02-04 11:24:40|19.93|18.13|19.99|18.19|19.99|18.19|19.93|18.13|0
1643973890000|2022-02-04 11:24:50|20.02|18.22|19.99|18.19|20.02|18.22|19.99|18.19|0
1643973900000|2022-02-04 11:25:00|20.06|18.26|20.17|18.37|20.17|18.37|20.06|18.26|0
1643973910000|2022-02-04 11:25:10|20.28|18.48|20.65|18.85|20.65|18.85|20.28|18.48|0
1643973920000|2022-02-04 11:25:20|20.92|19.12|20.97|19.17|21.01|19.21|20.92|19.12|0
1643973930000|2022-02-04 11:25:30|20.99|19.19|20.94|19.14|20.99|19.19|20.94|19.14|0
1643973940000|2022-02-04 11:25:40|21.13|19.33|21.73|19.93|21.77|19.97|21.13|19.33|0
1643973950000|2022-02-04 11:25:50|21.77|19.97|21.77|19.97|21.77|19.97|21.75|19.95|0
1643973960000|2022-02-04 11:26:00|21.75|19.95|21.93|20.13|21.93|20.13|21.75|19.95|0
1643973970000|2022-02-04 11:26:10|21.85|20.05|21.61|19.81|21.85|20.05|21.61|19.81|0
1643973980000|2022-02-04 11:26:20|21.65|19.85|21.67|19.87|21.73|19.93|21.58|19.78|0
1643973990000|2022-02-04 11:26:30|21.77|19.97|21.73|19.93|21.77|19.97|21.73|19.93|0
1643974000000|2022-02-04 11:26:40|21.77|19.97|21.9|20.1|21.9|20.1|21.77|19.97|0
1643974010000|2022-02-04 11:26:50|21.92|20.12|21.87|20.07|21.92|20.12|21.77|19.97|0
1643974020000|2022-02-04 11:27:00|21.77|19.97|21.85|20.05|21.89|20.09|21.77|19.97|0
1643974030000|2022-02-04 11:27:10|21.9|20.1|21.85|20.05|21.9|20.1|21.85|20.05|0
1643974040000|2022-02-04 11:27:20|21.83|20.03|21.89|20.09|21.89|20.09|21.83|20.03|0
1643974050000|2022-02-04 11:27:30|21.81|20.01|21.85|20.05|21.85|20.05|21.81|20.01|0
1643974060000|2022-02-04 11:27:40|21.81|20.01|21.96|20.16|21.96|20.16|21.81|20.01|0
1643974070000|2022-02-04 11:27:50|22.04|20.24|21.98|20.18|22.04|20.24|21.96|20.16|0
1643974080000|2022-02-04 11:28:00|22.04|20.24|22.04|20.24|22.04|20.24|22.04|20.24|0
1643974090000|2022-02-04 11:28:10|22.12|20.32|22.2|20.4|22.2|20.4|22.12|20.32|0
1643974100000|2022-02-04 11:28:20|22.16|20.36|22.14|20.34|22.16|20.36|22.12|20.32|0
1643974110000|2022-02-04 11:28:30|22.16|20.36|22.08|20.28|22.16|20.36|22.08|20.28|0
1643974120000|2022-02-04 11:28:40|22.12|20.32|21.92|20.12|22.14|20.34|21.92|20.12|0
1643974130000|2022-02-04 11:28:50|21.96|20.16|22|20.2|22|20.2|21.86|20.06|0
1643974140000|2022-02-04 11:29:00|21.94|20.14|21.88|20.08|22|20.2|21.88|20.08|0
1643974150000|2022-02-04 11:29:10|21.92|20.12|21.88|20.08|21.98|20.18|21.88|20.08|0
1643974160000|2022-02-04 11:29:20|21.9|20.1|22|20.2|22|20.2|21.9|20.1|0
1643974170000|2022-02-04 11:29:30|22.12|20.32|21.96|20.16|22.12|20.32|21.96|20.16|0
1643974180000|2022-02-04 11:29:40|21.92|20.12|21.9|20.1|21.92|20.12|21.88|20.08|0
1643974190000|2022-02-04 11:29:50|21.88|20.08|21.92|20.12|21.92|20.12|21.88|20.08|0
1643974200000|2022-02-04 11:30:00|21.86|20.06|21.73|19.93|21.86|20.06|21.73|19.93|0
1643974210000|2022-02-04 11:30:10|21.71|19.91|21.92|20.12|21.92|20.12|21.65|19.85|0
1643974220000|2022-02-04 11:30:20|21.88|20.08|21.81|20.01|21.88|20.08|21.81|20.01|0
1643974230000|2022-02-04 11:30:30|21.84|20.04|21.86|20.06|21.88|20.08|21.84|20.04|0
1643974240000|2022-02-04 11:30:40|21.92|20.12|21.88|20.08|21.92|20.12|21.88|20.08|0
1643974250000|2022-02-04 11:30:50|21.84|20.04|21.69|19.89|21.84|20.04|21.69|19.89|0
1643974260000|2022-02-04 11:31:00|21.71|19.91|21.75|19.95|21.81|20.01|21.71|19.91|0
1643974270000|2022-02-04 11:31:10|21.73|19.93|21.96|20.16|21.96|20.16|21.73|19.93|0
1643974280000|2022-02-04 11:31:20|22|20.2|22.12|20.32|22.12|20.32|22|20.2|0
1643974290000|2022-02-04 11:31:30|22.14|20.34|22.26|20.46|22.28|20.48|22.14|20.34|0
1643974300000|2022-02-04 11:31:40|22.32|20.52|22.2|20.4|22.32|20.52|22.18|20.38|0
1643974310000|2022-02-04 11:31:50|22.16|20.36|22.2|20.4|22.2|20.4|22.16|20.36|0
1643974320000|2022-02-04 11:32:00|22.28|20.48|21.96|20.16|22.28|20.48|21.96|20.16|0
1643974330000|2022-02-04 11:32:10|22.02|20.22|22.12|20.32|22.18|20.38|22.02|20.22|0
1643974340000|2022-02-04 11:32:20|22.08|20.28|21.92|20.12|22.08|20.28|21.92|20.12|0
1643974350000|2022-02-04 11:32:30|21.96|20.16|21.77|19.97|21.96|20.16|21.77|19.97|0
1643974360000|2022-02-04 11:32:40|21.71|19.91|21.96|20.16|21.96|20.16|21.71|19.91|0
1643974370000|2022-02-04 11:32:50|21.92|20.12|22.04|20.24|22.04|20.24|21.92|20.12|0
1643974380000|2022-02-04 11:33:00|22.16|20.36|21.96|20.16|22.16|20.36|21.96|20.16|0
1643974390000|2022-02-04 11:33:10|21.92|20.12|21.92|20.12|21.92|20.12|21.9|20.1|0
1643974400000|2022-02-04 11:33:20|21.88|20.08|21.88|20.08|21.88|20.08|21.88|20.08|0
1643974410000|2022-02-04 11:33:30|21.84|20.04|22|20.2|22|20.2|21.84|20.04|0
1643974420000|2022-02-04 11:33:40|22.04|20.24|22.04|20.24|22.04|20.24|22.04|20.24|0
1643974430000|2022-02-04 11:33:50|22.06|20.26|22.08|20.28|22.08|20.28|22.06|20.26|0
1643974440000|2022-02-04 11:34:00|22.12|20.32|22.1|20.3|22.12|20.32|22.1|20.3|0
1643974450000|2022-02-04 11:34:10|22.14|20.34|22|20.2|22.23|20.43|22|20.2|0
1643974460000|2022-02-04 11:34:20|21.88|20.08|21.84|20.04|21.92|20.12|21.84|20.04|0
1643974470000|2022-02-04 11:34:30|21.88|20.08|21.94|20.14|21.94|20.14|21.88|20.08|0
1643974480000|2022-02-04 11:34:40|21.92|20.12|21.92|20.12|21.96|20.16|21.92|20.12|0
1643974490000|2022-02-04 11:34:50|21.88|20.08|21.94|20.14|21.94|20.14|21.88|20.08|0
1643974500000|2022-02-04 11:35:00|21.92|20.12|21.84|20.04|21.92|20.12|21.84|20.04|0
1643974510000|2022-02-04 11:35:10|21.74|19.94|21.74|19.94|21.8|20|21.73|19.93|0
1643974520000|2022-02-04 11:35:20|21.73|19.93|21.53|19.73|21.73|19.93|21.53|19.73|0
1643974530000|2022-02-04 11:35:30|21.61|19.81|21.67|19.87|21.69|19.89|21.59|19.79|0
1643974540000|2022-02-04 11:35:40|21.8|20|21.65|19.85|21.88|20.08|21.65|19.85|0
1643974550000|2022-02-04 11:35:50|21.69|19.89|21.61|19.81|21.69|19.89|21.53|19.73|0
1643974560000|2022-02-04 11:36:00|21.65|19.85|21.74|19.94|21.76|19.96|21.65|19.85|0
1643974570000|2022-02-04 11:36:10|21.76|19.96|21.92|20.12|21.92|20.12|21.76|19.96|0
1643974580000|2022-02-04 11:36:20|21.86|20.06|21.69|19.89|21.88|20.08|21.69|19.89|0
1643974590000|2022-02-04 11:36:30|21.65|19.85|21.76|19.96|21.76|19.96|21.65|19.85|0
1643974600000|2022-02-04 11:36:40|21.8|20|21.84|20.04|21.84|20.04|21.8|20|0
1643974610000|2022-02-04 11:36:50|21.8|20|21.88|20.08|21.88|20.08|21.8|20|0
1643974620000|2022-02-04 11:37:00|21.94|20.14|22.02|20.22|22.02|20.22|21.94|20.14|0
1643974630000|2022-02-04 11:37:10|22|20.2|22.06|20.26|22.06|20.26|22|20.2|0
1643974640000|2022-02-04 11:37:20|22.08|20.28|22.13|20.33|22.13|20.33|22.08|20.28|0
1643974650000|2022-02-04 11:37:30|22.12|20.32|22.23|20.43|22.23|20.43|22.12|20.32|0
1643974660000|2022-02-04 11:37:40|22.21|20.41|22.15|20.35|22.25|20.45|22.15|20.35|0
1643974670000|2022-02-04 11:37:50|22.08|20.28|22.47|20.67|22.47|20.67|22.08|20.28|0
1643974680000|2022-02-04 11:38:00|22.43|20.63|22.35|20.55|22.43|20.63|22.35|20.55|0
1643974690000|2022-02-04 11:38:10|22.31|20.51|22.35|20.55|22.39|20.59|22.31|20.51|0
1643974700000|2022-02-04 11:38:20|22.37|20.57|22.45|20.65|22.45|20.65|22.37|20.57|0
1643974710000|2022-02-04 11:38:30|22.47|20.67|22.51|20.71|22.51|20.71|22.45|20.65|0
1643974720000|2022-02-04 11:38:40|22.53|20.73|22.55|20.75|22.55|20.75|22.53|20.73|0
1643974730000|2022-02-04 11:38:50|22.43|20.63|22.47|20.67|22.47|20.67|22.43|20.63|0
1643974740000|2022-02-04 11:39:00|22.43|20.63|22.43|20.63|22.43|20.63|22.43|20.63|0
1643974750000|2022-02-04 11:39:10|22.47|20.67|22.47|20.67|22.47|20.67|22.47|20.67|0
1643974760000|2022-02-04 11:39:20|22.59|20.79|22.63|20.83|22.63|20.83|22.59|20.79|0
1643974770000|2022-02-04 11:39:30|22.59|20.79|22.79|20.99|22.79|20.99|22.59|20.79|0
1643974780000|2022-02-04 11:39:40|22.81|21.01|22.71|20.91|22.81|21.01|22.71|20.91|0
1643974790000|2022-02-04 11:39:50|22.59|20.79|22.63|20.83|22.67|20.87|22.59|20.79|0
1643974800000|2022-02-04 11:40:00|22.59|20.79|22.47|20.67|22.59|20.79|22.47|20.67|0
1643974810000|2022-02-04 11:40:10|22.43|20.63|22.31|20.51|22.43|20.63|22.31|20.51|0
1643974820000|2022-02-04 11:40:20|22.27|20.47|22.35|20.55|22.35|20.55|22.27|20.47|0
1643974830000|2022-02-04 11:40:30|22.39|20.59|22.27|20.47|22.43|20.63|22.27|20.47|0
1643974840000|2022-02-04 11:40:40|22.23|20.43|22.03|20.23|22.23|20.43|22.03|20.23|0
1643974850000|2022-02-04 11:40:50|22.09|20.29|22.11|20.31|22.11|20.31|22.09|20.29|0
1643974860000|2022-02-04 11:41:00|22.19|20.39|22.15|20.35|22.19|20.39|22.15|20.35|0
1643974870000|2022-02-04 11:41:10|22.13|20.33|22.17|20.37|22.17|20.37|22.13|20.33|0
1643974880000|2022-02-04 11:41:20|22.19|20.39|22.11|20.31|22.19|20.39|22.11|20.31|0
1643974890000|2022-02-04 11:41:30|22.07|20.27|22.03|20.23|22.07|20.27|22|20.2|0
1643974900000|2022-02-04 11:41:40|22.05|20.25|22.11|20.31|22.11|20.31|22.03|20.23|0
1643974910000|2022-02-04 11:41:50|22.15|20.35|22.23|20.43|22.23|20.43|22.15|20.35|0
1643974920000|2022-02-04 11:42:00|22.19|20.39|22.25|20.45|22.25|20.45|22.19|20.39|0
1643974930000|2022-02-04 11:42:10|22.23|20.43|22.25|20.45|22.25|20.45|22.23|20.43|0
1643974940000|2022-02-04 11:42:20|22.15|20.35|22.15|20.35|22.17|20.37|22.11|20.31|0
1643974950000|2022-02-04 11:42:30|22.29|20.49|22.35|20.55|22.35|20.55|22.25|20.45|0
1643974960000|2022-02-04 11:42:40|22.33|20.53|22.33|20.53|22.33|20.53|22.33|20.53|0
1643974970000|2022-02-04 11:42:50|22.31|20.51|22.31|20.51|22.31|20.51|22.27|20.47|0
1643974980000|2022-02-04 11:43:00|22.27|20.47|22.05|20.25|22.27|20.47|22.03|20.23|0
1643974990000|2022-02-04 11:43:10|22.01|20.21|21.92|20.12|22.01|20.21|21.92|20.12|0
1643975000000|2022-02-04 11:43:20|21.97|20.17|22.03|20.23|22.03|20.23|21.97|20.17|0
1643975010000|2022-02-04 11:43:30|21.99|20.19|21.99|20.19|22.01|20.21|21.96|20.16|0
1643975020000|2022-02-04 11:43:40|21.95|20.15|21.95|20.15|21.95|20.15|21.95|20.15|0
1643975030000|2022-02-04 11:43:50|21.93|20.13|21.88|20.08|21.95|20.15|21.88|20.08|0
1643975040000|2022-02-04 11:44:00|21.92|20.12|22.07|20.27|22.07|20.27|21.92|20.12|0
1643975050000|2022-02-04 11:44:10|22.05|20.25|22.07|20.27|22.11|20.31|22.05|20.25|0
1643975060000|2022-02-04 11:44:20|22.03|20.23|21.99|20.19|22.03|20.23|21.99|20.19|0
1643975070000|2022-02-04 11:44:30|22.09|20.29|22.09|20.29|22.09|20.29|22.07|20.27|0
1643975080000|2022-02-04 11:44:40|22.11|20.31|21.97|20.17|22.11|20.31|21.97|20.17|0
1643975090000|2022-02-04 11:44:50|21.99|20.19|21.92|20.12|21.99|20.19|21.92|20.12|0
1643975100000|2022-02-04 11:45:00|21.89|20.09|21.86|20.06|21.92|20.12|21.86|20.06|0
1643975110000|2022-02-04 11:45:10|21.82|20.02|21.62|19.82|21.82|20.02|21.58|19.78|0
1643975120000|2022-02-04 11:45:20|21.64|19.84|21.6|19.8|21.64|19.84|21.53|19.73|0
1643975130000|2022-02-04 11:45:30|21.57|19.77|21.49|19.69|21.6|19.8|21.49|19.69|0
1643975140000|2022-02-04 11:45:40|21.45|19.65|21.15|19.35|21.45|19.65|21.15|19.35|0
1643975150000|2022-02-04 11:45:50|21.07|19.27|21.03|19.23|21.11|19.31|21.03|19.23|0
1643975160000|2022-02-04 11:46:00|20.96|19.16|21.22|19.42|21.22|19.42|20.96|19.16|0
1643975170000|2022-02-04 11:46:10|21.28|19.48|21.11|19.31|21.28|19.48|21.11|19.31|0
1643975180000|2022-02-04 11:46:20|21.15|19.35|21.07|19.27|21.15|19.35|21.07|19.27|0
1643975190000|2022-02-04 11:46:30|21.11|19.31|21.05|19.25|21.11|19.31|21.05|19.25|0
1643975200000|2022-02-04 11:46:40|21.03|19.23|21.18|19.38|21.18|19.38|21.03|19.23|0
1643975210000|2022-02-04 11:46:50|21.11|19.31|21.18|19.38|21.18|19.38|21.11|19.31|0
1643975220000|2022-02-04 11:47:00|21.33|19.53|21.22|19.42|21.33|19.53|21.22|19.42|0
1643975230000|2022-02-04 11:47:10|21.26|19.46|21.26|19.46|21.26|19.46|21.22|19.42|0
1643975240000|2022-02-04 11:47:20|21.22|19.42|21.16|19.36|21.22|19.42|21.16|19.36|0
1643975250000|2022-02-04 11:47:30|21.22|19.42|21.3|19.5|21.3|19.5|21.14|19.34|0
1643975260000|2022-02-04 11:47:40|21.39|19.59|21.41|19.61|21.45|19.65|21.39|19.59|0
1643975270000|2022-02-04 11:47:50|21.33|19.53|21.37|19.57|21.37|19.57|21.33|19.53|0
1643975280000|2022-02-04 11:48:00|21.41|19.61|21.53|19.73|21.53|19.73|21.41|19.61|0
1643975290000|2022-02-04 11:48:10|21.56|19.76|21.53|19.73|21.58|19.78|21.53|19.73|0
1643975300000|2022-02-04 11:48:20|21.49|19.69|21.49|19.69|21.54|19.74|21.49|19.69|0
1643975310000|2022-02-04 11:48:30|21.51|19.71|21.49|19.69|21.51|19.71|21.49|19.69|0
1643975320000|2022-02-04 11:48:40|21.56|19.76|21.49|19.69|21.56|19.76|21.49|19.69|0
1643975340000|2022-02-04 11:49:00|21.45|19.65|21.28|19.48|21.45|19.65|21.26|19.46|0
1643975350000|2022-02-04 11:49:10|21.26|19.46|21.22|19.42|21.26|19.46|21.22|19.42|0
1643975360000|2022-02-04 11:49:20|21.2|19.4|21.14|19.34|21.2|19.4|21.14|19.34|0
1643975370000|2022-02-04 11:49:30|21.16|19.36|21.14|19.34|21.18|19.38|21.14|19.34|0
1643975380000|2022-02-04 11:49:40|21.12|19.32|21.14|19.34|21.16|19.36|21.12|19.32|0
1643975390000|2022-02-04 11:49:50|21.18|19.38|21.14|19.34|21.18|19.38|21.14|19.34|0
1643975400000|2022-02-04 11:50:00|21.09|19.29|20.8|19|21.09|19.29|20.8|19|0
1643975410000|2022-02-04 11:50:10|20.84|19.04|20.64|18.84|20.84|19.04|20.64|18.84|0
1643975420000|2022-02-04 11:50:20|20.73|18.93|20.84|19.04|20.88|19.08|20.73|18.93|0
1643975430000|2022-02-04 11:50:30|20.9|19.1|20.95|19.15|20.95|19.15|20.88|19.08|0
1643975440000|2022-02-04 11:50:40|20.92|19.12|20.88|19.08|20.92|19.12|20.88|19.08|0
1643975450000|2022-02-04 11:50:50|20.8|19|20.77|18.97|20.84|19.04|20.77|18.97|0
1643975460000|2022-02-04 11:51:00|20.88|19.08|20.84|19.04|20.88|19.08|20.84|19.04|0
1643975470000|2022-02-04 11:51:10|20.88|19.08|20.88|19.08|20.88|19.08|20.84|19.04|0
1643975480000|2022-02-04 11:51:20|20.8|19|20.8|19|20.84|19.04|20.8|19|0
1643975490000|2022-02-04 11:51:30|20.88|19.08|20.84|19.04|20.88|19.08|20.84|19.04|0
1643975500000|2022-02-04 11:51:40|20.78|18.98|20.77|18.97|20.8|19|20.77|18.97|0
1643975510000|2022-02-04 11:51:50|20.73|18.93|20.77|18.97|20.88|19.08|20.73|18.93|0
1643975520000|2022-02-04 11:52:00|20.8|19|20.88|19.08|20.92|19.12|20.8|19|0
1643975530000|2022-02-04 11:52:10|20.9|19.1|20.92|19.12|20.92|19.12|20.84|19.04|0
1643975540000|2022-02-04 11:52:20|21.03|19.23|21.07|19.27|21.07|19.27|21.03|19.23|0
1643975550000|2022-02-04 11:52:30|21.03|19.23|21.14|19.34|21.14|19.34|21.03|19.23|0
1643975560000|2022-02-04 11:52:40|21.12|19.32|21.12|19.32|21.12|19.32|21.07|19.27|0
1643975570000|2022-02-04 11:52:50|21.1|19.3|21.08|19.28|21.1|19.3|21.07|19.27|0
1643975580000|2022-02-04 11:53:00|21.05|19.25|20.77|18.97|21.05|19.25|20.77|18.97|0
1643975590000|2022-02-04 11:53:10|20.73|18.93|20.69|18.89|20.73|18.93|20.69|18.89|0
1643975600000|2022-02-04 11:53:20|20.62|18.82|20.77|18.97|20.77|18.97|20.62|18.82|0
1643975610000|2022-02-04 11:53:30|20.73|18.93|20.76|18.96|20.76|18.96|20.69|18.89|0
1643975620000|2022-02-04 11:53:40|20.84|19.04|20.8|19|20.84|19.04|20.8|19|0
1643975630000|2022-02-04 11:53:50|20.82|19.02|20.84|19.04|20.88|19.08|20.82|19.02|0
1643975640000|2022-02-04 11:54:00|20.86|19.06|20.88|19.08|20.88|19.08|20.84|19.04|0
1643975650000|2022-02-04 11:54:10|20.9|19.1|20.88|19.08|20.9|19.1|20.88|19.08|0
1643975660000|2022-02-04 11:54:20|21.03|19.23|20.97|19.17|21.03|19.23|20.91|19.11|0
1643975670000|2022-02-04 11:54:30|20.93|19.13|20.95|19.15|20.97|19.17|20.93|19.13|0
1643975680000|2022-02-04 11:54:40|20.99|19.19|21.01|19.21|21.03|19.23|20.99|19.19|0
1643975690000|2022-02-04 11:54:50|20.99|19.19|21.06|19.26|21.06|19.26|20.99|19.19|0
1643975700000|2022-02-04 11:55:00|21.1|19.3|21.03|19.23|21.1|19.3|21.03|19.23|0
1643975710000|2022-02-04 11:55:10|21.14|19.34|21.14|19.34|21.14|19.34|21.14|19.34|0
1643975720000|2022-02-04 11:55:20|21.18|19.38|21.06|19.26|21.18|19.38|21.06|19.26|0
1643975730000|2022-02-04 11:55:30|21.01|19.21|20.88|19.08|21.01|19.21|20.88|19.08|0
1643975740000|2022-02-04 11:55:40|20.99|19.19|21.03|19.23|21.03|19.23|20.99|19.19|0
1643975750000|2022-02-04 11:55:50|21.06|19.26|21.14|19.34|21.14|19.34|21.06|19.26|0
1643975760000|2022-02-04 11:56:00|21.1|19.3|20.93|19.13|21.1|19.3|20.93|19.13|0
1643975770000|2022-02-04 11:56:10|20.95|19.15|20.76|18.96|20.95|19.15|20.76|18.96|0
1643975780000|2022-02-04 11:56:20|20.78|18.98|20.8|19|20.8|19|20.78|18.98|0
1643975790000|2022-02-04 11:56:30|20.76|18.96|20.65|18.85|20.76|18.96|20.63|18.83|0
1643975800000|2022-02-04 11:56:40|20.76|18.96|20.58|18.78|20.8|19|20.58|18.78|0
1643975810000|2022-02-04 11:56:50|20.54|18.74|20.69|18.89|20.76|18.96|20.54|18.74|0
1643975820000|2022-02-04 11:57:00|20.67|18.87|20.69|18.89|20.73|18.93|20.67|18.87|0
1643975830000|2022-02-04 11:57:10|20.65|18.85|20.67|18.87|20.67|18.87|20.63|18.83|0
1643975840000|2022-02-04 11:57:20|20.65|18.85|20.61|18.81|20.65|18.85|20.54|18.74|0
1643975850000|2022-02-04 11:57:30|20.54|18.74|20.67|18.87|20.67|18.87|20.54|18.74|0
1643975860000|2022-02-04 11:57:40|20.76|18.96|20.76|18.96|20.76|18.96|20.76|18.96|0
1643975870000|2022-02-04 11:57:50|20.65|18.85|20.65|18.85|20.71|18.91|20.65|18.85|0
1643975880000|2022-02-04 11:58:00|20.73|18.93|20.73|18.93|20.73|18.93|20.73|18.93|0
1643975890000|2022-02-04 11:58:10|20.8|19|20.95|19.15|20.95|19.15|20.8|19|0
1643975900000|2022-02-04 11:58:20|20.91|19.11|20.91|19.11|20.95|19.15|20.91|19.11|0
1643975910000|2022-02-04 11:58:30|20.95|19.15|20.93|19.13|20.95|19.15|20.91|19.11|0
1643975920000|2022-02-04 11:58:40|20.91|19.11|21.1|19.3|21.1|19.3|20.91|19.11|0
1643975930000|2022-02-04 11:58:50|21.14|19.34|21.14|19.34|21.16|19.36|21.14|19.34|0
1643975940000|2022-02-04 11:59:00|20.99|19.19|20.91|19.11|20.99|19.19|20.91|19.11|0
1643975950000|2022-02-04 11:59:10|20.95|19.15|20.95|19.15|20.95|19.15|20.95|19.15|0
1643975960000|2022-02-04 11:59:20|20.97|19.17|20.95|19.15|20.99|19.19|20.95|19.15|0
1643975970000|2022-02-04 11:59:30|20.87|19.07|20.8|19|20.87|19.07|20.76|18.96|0
1643975980000|2022-02-04 11:59:40|20.76|18.96|20.72|18.92|20.76|18.96|20.67|18.87|0
1643975990000|2022-02-04 11:59:50|20.67|18.87|20.28|18.48|20.67|18.87|20.28|18.48|0
1643976000000|2022-02-04 12:00:00|20.1|18.3|20.28|18.48|20.28|18.48|20.1|18.3|0
1643976010000|2022-02-04 12:00:10|20.32|18.52|20.39|18.59|20.46|18.66|20.32|18.52|0
1643976020000|2022-02-04 12:00:20|20.5|18.7|20.65|18.85|20.65|18.85|20.5|18.7|0
1643976030000|2022-02-04 12:00:30|20.63|18.83|20.87|19.07|20.87|19.07|20.63|18.83|0
1643976040000|2022-02-04 12:00:40|20.91|19.11|20.85|19.05|20.91|19.11|20.85|19.05|0
1643976050000|2022-02-04 12:00:50|20.84|19.04|20.87|19.07|20.87|19.07|20.8|19|0
1643976060000|2022-02-04 12:01:00|20.84|19.04|20.8|19|20.87|19.07|20.8|19|0
1643976070000|2022-02-04 12:01:10|20.69|18.89|20.84|19.04|20.84|19.04|20.69|18.89|0
1643976080000|2022-02-04 12:01:20|20.8|19|20.95|19.15|20.95|19.15|20.8|19|0
1643976090000|2022-02-04 12:01:30|20.91|19.11|20.99|19.19|20.99|19.19|20.87|19.07|0
1643976100000|2022-02-04 12:01:40|21.02|19.22|21.1|19.3|21.14|19.34|21.02|19.22|0
1643976110000|2022-02-04 12:01:50|21.18|19.38|21.17|19.37|21.18|19.38|21.14|19.34|0
1643976120000|2022-02-04 12:02:00|21.19|19.39|21.17|19.37|21.19|19.39|21.17|19.37|0
1643976130000|2022-02-04 12:02:10|21.19|19.39|21.19|19.39|21.19|19.39|21.19|19.39|0
1643976140000|2022-02-04 12:02:20|21.14|19.34|21.17|19.37|21.21|19.41|21.14|19.34|0
1643976150000|2022-02-04 12:02:30|21.29|19.49|21.37|19.57|21.37|19.57|21.29|19.49|0
1643976160000|2022-02-04 12:02:40|21.33|19.53|21.35|19.55|21.35|19.55|21.33|19.53|0
1643976170000|2022-02-04 12:02:50|21.29|19.49|21.19|19.39|21.29|19.49|21.19|19.39|0
1643976180000|2022-02-04 12:03:00|21.21|19.41|21|19.2|21.21|19.41|20.95|19.15|0
1643976190000|2022-02-04 12:03:10|20.99|19.19|21.06|19.26|21.06|19.26|20.99|19.19|0
1643976200000|2022-02-04 12:03:20|21.02|19.22|20.95|19.15|21.14|19.34|20.95|19.15|0
1643976210000|2022-02-04 12:03:30|21.02|19.22|21.17|19.37|21.17|19.37|21|19.2|0
1643976220000|2022-02-04 12:03:40|21.14|19.34|20.97|19.17|21.14|19.34|20.97|19.17|0
1643976230000|2022-02-04 12:03:50|21.02|19.22|21.1|19.3|21.1|19.3|21.02|19.22|0
1643976240000|2022-02-04 12:04:00|21.06|19.26|21.04|19.24|21.08|19.28|21.04|19.24|0
1643976250000|2022-02-04 12:04:10|20.95|19.15|20.87|19.07|20.98|19.18|20.87|19.07|0
1643976260000|2022-02-04 12:04:20|20.91|19.11|20.98|19.18|20.98|19.18|20.91|19.11|0
1643976270000|2022-02-04 12:04:30|21.02|19.22|21.02|19.22|21.02|19.22|21.02|19.22|0
1643976280000|2022-02-04 12:04:40|21.14|19.34|21.17|19.37|21.17|19.37|21.1|19.3|0
1643976290000|2022-02-04 12:04:50|21.25|19.45|21.29|19.49|21.29|19.49|21.25|19.45|0
1643976300000|2022-02-04 12:05:00|21.33|19.53|21.33|19.53|21.36|19.56|21.33|19.53|0
1643976310000|2022-02-04 12:05:10|21.29|19.49|21.31|19.51|21.33|19.53|21.29|19.49|0
1643976320000|2022-02-04 12:05:20|21.25|19.45|21.21|19.41|21.25|19.45|21.21|19.41|0
1643976330000|2022-02-04 12:05:30|21.23|19.43|21.17|19.37|21.23|19.43|21.17|19.37|0
1643976340000|2022-02-04 12:05:40|21.21|19.41|21.02|19.22|21.21|19.41|21.02|19.22|0
1643976350000|2022-02-04 12:05:50|20.98|19.18|20.98|19.18|21.02|19.22|20.98|19.18|0
1643976360000|2022-02-04 12:06:00|21.02|19.22|21.02|19.22|21.02|19.22|21|19.2|0
1643976370000|2022-02-04 12:06:10|21|19.2|20.96|19.16|21.02|19.22|20.96|19.16|0
1643976380000|2022-02-04 12:06:20|20.98|19.18|21.06|19.26|21.06|19.26|20.98|19.18|0
1643976390000|2022-02-04 12:06:30|21.02|19.22|21.1|19.3|21.11|19.31|21|19.2|0
1643976400000|2022-02-04 12:06:40|21.21|19.41|21.21|19.41|21.25|19.45|21.21|19.41|0
1643976410000|2022-02-04 12:06:50|21.19|19.39|21.1|19.3|21.19|19.39|21.1|19.3|0
1643976420000|2022-02-04 12:07:00|21.17|19.37|21.13|19.33|21.17|19.37|21.08|19.28|0
1643976430000|2022-02-04 12:07:10|21.1|19.3|20.91|19.11|21.13|19.33|20.91|19.11|0
1643976440000|2022-02-04 12:07:20|20.87|19.07|20.87|19.07|20.87|19.07|20.83|19.03|0
1643976450000|2022-02-04 12:07:30|20.93|19.13|20.89|19.09|20.93|19.13|20.89|19.09|0
1643976460000|2022-02-04 12:07:40|21.04|19.24|21.15|19.35|21.15|19.35|21.04|19.24|0
1643976470000|2022-02-04 12:07:50|21.32|19.52|21.21|19.41|21.32|19.52|21.21|19.41|0
1643976480000|2022-02-04 12:08:00|21.29|19.49|21.29|19.49|21.32|19.52|21.25|19.45|0
1643976490000|2022-02-04 12:08:10|21.27|19.47|21.29|19.49|21.29|19.49|21.25|19.45|0
1643976500000|2022-02-04 12:08:20|21.32|19.52|21.4|19.6|21.4|19.6|21.29|19.49|0
1643976510000|2022-02-04 12:08:30|21.44|19.64|21.48|19.68|21.48|19.68|21.4|19.6|0
1643976520000|2022-02-04 12:08:40|21.5|19.7|21.44|19.64|21.5|19.7|21.44|19.64|0
1643976530000|2022-02-04 12:08:50|21.48|19.68|21.4|19.6|21.52|19.72|21.4|19.6|0
1643976540000|2022-02-04 12:09:00|21.29|19.49|21.36|19.56|21.36|19.56|21.29|19.49|0
1643976550000|2022-02-04 12:09:10|21.4|19.6|21.5|19.7|21.5|19.7|21.4|19.6|0
1643976560000|2022-02-04 12:09:20|21.44|19.64|21.46|19.66|21.48|19.68|21.44|19.64|0
1643976570000|2022-02-04 12:09:30|21.48|19.68|21.48|19.68|21.48|19.68|21.48|19.68|0
1643976580000|2022-02-04 12:09:40|21.44|19.64|21.4|19.6|21.44|19.64|21.4|19.6|0
1643976590000|2022-02-04 12:09:50|21.46|19.66|21.4|19.6|21.46|19.66|21.4|19.6|0
1643976600000|2022-02-04 12:10:00|21.36|19.56|21.38|19.58|21.38|19.58|21.28|19.48|0
1643976610000|2022-02-04 12:10:10|21.36|19.56|21.36|19.56|21.36|19.56|21.36|19.56|0
1643976620000|2022-02-04 12:10:20|21.32|19.52|21.32|19.52|21.32|19.52|21.28|19.48|0
1643976630000|2022-02-04 12:10:30|21.3|19.5|21.3|19.5|21.3|19.5|21.28|19.48|0
1643976640000|2022-02-04 12:10:40|21.28|19.48|21.28|19.48|21.28|19.48|21.25|19.45|0
1643976650000|2022-02-04 12:10:50|21.4|19.6|21.46|19.66|21.46|19.66|21.38|19.58|0
1643976660000|2022-02-04 12:11:00|21.44|19.64|21.36|19.56|21.48|19.68|21.36|19.56|0
1643976670000|2022-02-04 12:11:10|21.28|19.48|21.36|19.56|21.36|19.56|21.26|19.46|0
1643976680000|2022-02-04 12:11:20|21.4|19.6|21.32|19.52|21.4|19.6|21.32|19.52|0
1643976690000|2022-02-04 12:11:30|21.28|19.48|21.21|19.41|21.28|19.48|21.21|19.41|0
1643976700000|2022-02-04 12:11:40|21.25|19.45|21.09|19.29|21.25|19.45|21.09|19.29|0
1643976710000|2022-02-04 12:11:50|21.06|19.26|20.98|19.18|21.06|19.26|20.98|19.18|0
1643976720000|2022-02-04 12:12:00|20.94|19.14|21.02|19.22|21.02|19.22|20.94|19.14|0
1643976730000|2022-02-04 12:12:10|20.96|19.16|20.91|19.11|20.96|19.16|20.91|19.11|0
1643976740000|2022-02-04 12:12:20|20.83|19.03|20.85|19.05|20.85|19.05|20.79|18.99|0
1643976750000|2022-02-04 12:12:30|20.87|19.07|20.87|19.07|20.89|19.09|20.83|19.03|0
1643976760000|2022-02-04 12:12:40|20.91|19.11|20.81|19.01|20.91|19.11|20.81|19.01|0
1643976770000|2022-02-04 12:12:50|20.83|19.03|20.79|18.99|20.87|19.07|20.79|18.99|0
1643976780000|2022-02-04 12:13:00|20.85|19.05|20.83|19.03|20.85|19.05|20.83|19.03|0
1643976790000|2022-02-04 12:13:10|20.87|19.07|20.83|19.03|20.87|19.07|20.79|18.99|0
1643976800000|2022-02-04 12:13:20|20.85|19.05|21.09|19.29|21.09|19.29|20.85|19.05|0
1643976810000|2022-02-04 12:13:30|21.06|19.26|21.13|19.33|21.13|19.33|21.06|19.26|0
1643976820000|2022-02-04 12:13:40|21.06|19.26|20.94|19.14|21.06|19.26|20.94|19.14|0
1643976830000|2022-02-04 12:13:50|20.87|19.07|20.64|18.84|20.87|19.07|20.64|18.84|0
1643976840000|2022-02-04 12:14:00|20.62|18.82|20.59|18.79|20.64|18.84|20.59|18.79|0
1643976850000|2022-02-04 12:14:10|20.53|18.73|20.53|18.73|20.53|18.73|20.53|18.73|0
1643976860000|2022-02-04 12:14:20|20.55|18.75|20.59|18.79|20.59|18.79|20.55|18.75|0
1643976870000|2022-02-04 12:14:30|20.57|18.77|20.79|18.99|20.79|18.99|20.57|18.77|0
1643976880000|2022-02-04 12:14:40|20.87|19.07|20.96|19.16|20.96|19.16|20.85|19.05|0
1643976890000|2022-02-04 12:14:50|20.94|19.14|20.9|19.1|20.96|19.16|20.9|19.1|0
1643976900000|2022-02-04 12:15:00|20.88|19.08|20.94|19.14|20.94|19.14|20.88|19.08|0
1643976910000|2022-02-04 12:15:10|21.02|19.22|21|19.2|21.02|19.22|20.98|19.18|0
1643976920000|2022-02-04 12:15:20|20.94|19.14|20.81|19.01|20.94|19.14|20.81|19.01|0
1643976930000|2022-02-04 12:15:30|20.79|18.99|20.75|18.95|20.83|19.03|20.75|18.95|0
1643976940000|2022-02-04 12:15:40|20.66|18.86|20.64|18.84|20.68|18.88|20.64|18.84|0
1643976950000|2022-02-04 12:15:50|20.68|18.88|20.68|18.88|20.7|18.9|20.68|18.88|0
1643976960000|2022-02-04 12:16:00|20.64|18.84|20.72|18.92|20.72|18.92|20.64|18.84|0
1643976970000|2022-02-04 12:16:10|20.79|18.99|20.9|19.1|20.94|19.14|20.75|18.95|0
1643976980000|2022-02-04 12:16:20|20.94|19.14|21|19.2|21|19.2|20.87|19.07|0
1643976990000|2022-02-04 12:16:30|21.02|19.22|20.87|19.07|21.02|19.22|20.87|19.07|0
1643977000000|2022-02-04 12:16:40|21.02|19.22|21.09|19.29|21.09|19.29|21.02|19.22|0
1643977010000|2022-02-04 12:16:50|21.22|19.42|21.24|19.44|21.24|19.44|21.21|19.41|0
1643977020000|2022-02-04 12:17:00|21.21|19.41|21.36|19.56|21.36|19.56|21.21|19.41|0
1643977030000|2022-02-04 12:17:10|21.32|19.52|21.4|19.6|21.4|19.6|21.32|19.52|0
1643977040000|2022-02-04 12:17:20|21.34|19.54|21.36|19.56|21.36|19.56|21.32|19.52|0
1643977050000|2022-02-04 12:17:30|21.32|19.52|21.2|19.4|21.32|19.52|21.19|19.39|0
1643977060000|2022-02-04 12:17:40|21.24|19.44|21.32|19.52|21.36|19.56|21.24|19.44|0
1643977070000|2022-02-04 12:17:50|21.36|19.56|21.07|19.27|21.36|19.56|21.07|19.27|0
1643977080000|2022-02-04 12:18:00|21.09|19.29|21.09|19.29|21.09|19.29|21.05|19.25|0
1643977090000|2022-02-04 12:18:10|21.07|19.27|21.2|19.4|21.2|19.4|21.07|19.27|0
1643977100000|2022-02-04 12:18:20|21.13|19.33|21.28|19.48|21.28|19.48|21.13|19.33|0
1643977110000|2022-02-04 12:18:30|21.32|19.52|21.32|19.52|21.32|19.52|21.32|19.52|0
1643977120000|2022-02-04 12:18:40|21.28|19.48|21.22|19.42|21.28|19.48|21.17|19.37|0
1643977130000|2022-02-04 12:18:50|21.28|19.48|21.36|19.56|21.36|19.56|21.24|19.44|0
1643977140000|2022-02-04 12:19:00|21.32|19.52|21.3|19.5|21.36|19.56|21.3|19.5|0
1643977150000|2022-02-04 12:19:10|21.28|19.48|21.28|19.48|21.36|19.56|21.28|19.48|0
1643977160000|2022-02-04 12:19:20|21.32|19.52|21.34|19.54|21.34|19.54|21.28|19.48|0
1643977170000|2022-02-04 12:19:30|21.3|19.5|21.32|19.52|21.32|19.52|21.24|19.44|0
1643977180000|2022-02-04 12:19:40|21.39|19.59|21.36|19.56|21.39|19.59|21.36|19.56|0
1643977190000|2022-02-04 12:19:50|21.32|19.52|21.32|19.52|21.32|19.52|21.26|19.46|0
1643977200000|2022-02-04 12:20:00|21.37|19.57|21.39|19.59|21.39|19.59|21.36|19.56|0
1643977210000|2022-02-04 12:20:10|21.28|19.48|21.32|19.52|21.32|19.52|21.28|19.48|0
1643977220000|2022-02-04 12:20:20|21.34|19.54|21.24|19.44|21.34|19.54|21.24|19.44|0
1643977230000|2022-02-04 12:20:30|21.2|19.4|21.2|19.4|21.2|19.4|21.17|19.37|0
1643977240000|2022-02-04 12:20:40|21.17|19.37|21.17|19.37|21.17|19.37|21.09|19.29|0
1643977250000|2022-02-04 12:20:50|21.15|19.35|21.17|19.37|21.2|19.4|21.15|19.35|0
1643977260000|2022-02-04 12:21:00|21.22|19.42|21.36|19.56|21.36|19.56|21.22|19.42|0
1643977270000|2022-02-04 12:21:10|21.39|19.59|21.36|19.56|21.43|19.63|21.36|19.56|0
1643977280000|2022-02-04 12:21:20|21.43|19.63|21.47|19.67|21.47|19.67|21.43|19.63|0
1643977290000|2022-02-04 12:21:30|21.51|19.71|21.39|19.59|21.51|19.71|21.39|19.59|0
1643977300000|2022-02-04 12:21:40|21.37|19.57|21.39|19.59|21.39|19.59|21.32|19.52|0
1643977310000|2022-02-04 12:21:50|21.43|19.63|21.47|19.67|21.55|19.75|21.43|19.63|0
1643977320000|2022-02-04 12:22:00|21.39|19.59|21.43|19.63|21.47|19.67|21.39|19.59|0
1643977330000|2022-02-04 12:22:10|21.47|19.67|21.43|19.63|21.47|19.67|21.43|19.63|0
1643977340000|2022-02-04 12:22:20|21.47|19.67|21.47|19.67|21.51|19.71|21.47|19.67|0
1643977350000|2022-02-04 12:22:30|21.43|19.63|21.43|19.63|21.43|19.63|21.43|19.63|0
1643977360000|2022-02-04 12:22:40|21.45|19.65|21.51|19.71|21.51|19.71|21.45|19.65|0
1643977370000|2022-02-04 12:22:50|21.49|19.69|21.47|19.67|21.49|19.69|21.47|19.67|0
1643977380000|2022-02-04 12:23:00|21.43|19.63|21.66|19.86|21.66|19.86|21.43|19.63|0
1643977390000|2022-02-04 12:23:10|21.74|19.94|21.84|20.04|21.84|20.04|21.74|19.94|0
1643977400000|2022-02-04 12:23:20|21.78|19.98|21.78|19.98|21.82|20.02|21.78|19.98|0
1643977410000|2022-02-04 12:23:30|21.82|20.02|21.97|20.17|21.97|20.17|21.82|20.02|0
1643977420000|2022-02-04 12:23:40|21.86|20.06|21.86|20.06|21.87|20.07|21.86|20.06|0
1643977430000|2022-02-04 12:23:50|21.89|20.09|21.74|19.94|21.89|20.09|21.7|19.9|0
1643977440000|2022-02-04 12:24:00|21.76|19.96|21.74|19.94|21.76|19.96|21.74|19.94|0
1643977450000|2022-02-04 12:24:10|21.72|19.92|21.74|19.94|21.74|19.94|21.7|19.9|0
1643977460000|2022-02-04 12:24:20|21.78|19.98|21.66|19.86|21.78|19.98|21.66|19.86|0
1643977470000|2022-02-04 12:24:30|21.64|19.84|21.62|19.82|21.64|19.84|21.62|19.82|0
1643977480000|2022-02-04 12:24:40|21.66|19.86|21.62|19.82|21.66|19.86|21.62|19.82|0
1643977490000|2022-02-04 12:24:50|21.66|19.86|21.66|19.86|21.72|19.92|21.66|19.86|0
1643977500000|2022-02-04 12:25:00|21.7|19.9|21.7|19.9|21.78|19.98|21.7|19.9|0
1643977510000|2022-02-04 12:25:10|21.66|19.86|21.68|19.88|21.68|19.88|21.66|19.86|0
1643977520000|2022-02-04 12:25:20|21.7|19.9|21.82|20.02|21.82|20.02|21.7|19.9|0
1643977530000|2022-02-04 12:25:30|21.74|19.94|21.74|19.94|21.74|19.94|21.7|19.9|0
1643977540000|2022-02-04 12:25:40|21.78|19.98|21.82|20.02|21.82|20.02|21.78|19.98|0
1643977550000|2022-02-04 12:25:50|21.85|20.05|21.93|20.13|21.93|20.13|21.82|20.02|0
1643977560000|2022-02-04 12:26:00|21.89|20.09|21.89|20.09|21.93|20.13|21.89|20.09|0
1643977570000|2022-02-04 12:26:10|21.93|20.13|21.97|20.17|21.97|20.17|21.93|20.13|0
1643977580000|2022-02-04 12:26:20|21.93|20.13|21.93|20.13|21.93|20.13|21.93|20.13|0
1643977590000|2022-02-04 12:26:30|21.89|20.09|21.93|20.13|21.93|20.13|21.89|20.09|0
1643977600000|2022-02-04 12:26:40|21.99|20.19|22.09|20.29|22.09|20.29|21.99|20.19|0
1643977610000|2022-02-04 12:26:50|22.01|20.21|22.01|20.21|22.05|20.25|22.01|20.21|0
1643977620000|2022-02-04 12:27:00|21.97|20.17|21.97|20.17|21.97|20.17|21.93|20.13|0
1643977630000|2022-02-04 12:27:10|22.03|20.23|22.05|20.25|22.05|20.25|22.03|20.23|0
1643977640000|2022-02-04 12:27:20|22.03|20.23|22.09|20.29|22.09|20.29|22.03|20.23|0
1643977650000|2022-02-04 12:27:30|22.07|20.27|22.05|20.25|22.07|20.27|22.05|20.25|0
1643977660000|2022-02-04 12:27:40|22.13|20.33|22.17|20.37|22.17|20.37|22.13|20.33|0
1643977670000|2022-02-04 12:27:50|22.21|20.41|22.21|20.41|22.21|20.41|22.19|20.39|0
1643977680000|2022-02-04 12:28:00|22.13|20.33|22.13|20.33|22.19|20.39|22.13|20.33|0
1643977690000|2022-02-04 12:28:10|22.09|20.29|22.13|20.33|22.13|20.33|22.07|20.27|0
1643977700000|2022-02-04 12:28:20|22.05|20.25|22.17|20.37|22.17|20.37|22.05|20.25|0
1643977710000|2022-02-04 12:28:30|22.13|20.33|22.09|20.29|22.13|20.33|22.09|20.29|0
1643977720000|2022-02-04 12:28:40|22.13|20.33|22.17|20.37|22.17|20.37|22.13|20.33|0
1643977730000|2022-02-04 12:28:50|22.13|20.33|22.17|20.37|22.17|20.37|22.13|20.33|0
1643977740000|2022-02-04 12:29:00|22.19|20.39|22.21|20.41|22.21|20.41|22.17|20.37|0
1643977750000|2022-02-04 12:29:10|22.25|20.45|22.29|20.49|22.29|20.49|22.25|20.45|0
1643977760000|2022-02-04 12:29:20|22.17|20.37|22.21|20.41|22.21|20.41|22.17|20.37|0
1643977770000|2022-02-04 12:29:30|22.26|20.46|22.32|20.52|22.32|20.52|22.25|20.45|0
1643977780000|2022-02-04 12:29:40|22.28|20.48|22.32|20.52|22.32|20.52|22.25|20.45|0
1643977790000|2022-02-04 12:29:50|22.28|20.48|22.3|20.5|22.3|20.5|22.25|20.45|0
1643977800000|2022-02-04 12:30:00|22.28|20.48|22.26|20.46|22.28|20.48|22.25|20.45|0
1643977810000|2022-02-04 12:30:10|22.25|20.45|22.18|20.38|22.25|20.45|22.17|20.37|0
1643977820000|2022-02-04 12:30:20|22.15|20.35|22.17|20.37|22.17|20.37|22.15|20.35|0
1643977830000|2022-02-04 12:30:30|22.13|20.33|22.17|20.37|22.17|20.37|22.09|20.29|0
1643977840000|2022-02-04 12:30:40|22.13|20.33|22.05|20.25|22.17|20.37|22.05|20.25|0
1643977850000|2022-02-04 12:30:50|21.93|20.13|21.97|20.17|21.97|20.17|21.93|20.13|0
1643977860000|2022-02-04 12:31:00|21.95|20.15|21.81|20.01|21.97|20.17|21.81|20.01|0
1643977870000|2022-02-04 12:31:10|21.77|19.97|21.77|19.97|21.77|19.97|21.77|19.97|0
1643977880000|2022-02-04 12:31:20|21.89|20.09|21.89|20.09|21.89|20.09|21.89|20.09|0
1643977890000|2022-02-04 12:31:30|21.85|20.05|21.85|20.05|21.85|20.05|21.81|20.01|0
1643977900000|2022-02-04 12:31:40|21.81|20.01|21.72|19.92|21.81|20.01|21.72|19.92|0
1643977910000|2022-02-04 12:31:50|21.74|19.94|21.77|19.97|21.77|19.97|21.74|19.94|0
1643977920000|2022-02-04 12:32:00|21.74|19.94|21.81|20.01|21.81|20.01|21.74|19.94|0
1643977930000|2022-02-04 12:32:10|21.93|20.13|22.01|20.21|22.05|20.25|21.93|20.13|0
1643977940000|2022-02-04 12:32:20|21.89|20.09|21.97|20.17|21.97|20.17|21.89|20.09|0
1643977950000|2022-02-04 12:32:30|22.01|20.21|22.01|20.21|22.01|20.21|22.01|20.21|0
1643977960000|2022-02-04 12:32:40|22.05|20.25|22.09|20.29|22.09|20.29|22.05|20.25|0
1643977970000|2022-02-04 12:32:50|22.1|20.3|22.1|20.3|22.1|20.3|22.09|20.29|0
1643977980000|2022-02-04 12:33:00|22.13|20.33|22.2|20.4|22.2|20.4|22.13|20.33|0
1643977990000|2022-02-04 12:33:10|22.14|20.34|22.09|20.29|22.14|20.34|22.09|20.29|0
1643978000000|2022-02-04 12:33:20|22.13|20.33|22.13|20.33|22.16|20.36|22.13|20.33|0
1643978010000|2022-02-04 12:33:30|22.16|20.36|22.18|20.38|22.2|20.4|22.16|20.36|0
1643978020000|2022-02-04 12:33:40|22.2|20.4|22.18|20.38|22.2|20.4|22.18|20.38|0
1643978030000|2022-02-04 12:33:50|22.12|20.32|22.16|20.36|22.16|20.36|22.12|20.32|0
1643978040000|2022-02-04 12:34:00|22.2|20.4|22.12|20.32|22.2|20.4|22.12|20.32|0
1643978050000|2022-02-04 12:34:10|22.16|20.36|22.12|20.32|22.16|20.36|22.1|20.3|0
1643978060000|2022-02-04 12:34:20|22.05|20.25|22.05|20.25|22.1|20.3|22.05|20.25|0
1643978070000|2022-02-04 12:34:30|22.09|20.29|22.05|20.25|22.09|20.29|22.05|20.25|0
1643978080000|2022-02-04 12:34:40|22.06|20.26|22.08|20.28|22.09|20.29|22.06|20.26|0
1643978090000|2022-02-04 12:34:50|22.05|20.25|21.97|20.17|22.05|20.25|21.97|20.17|0
1643978100000|2022-02-04 12:35:00|22.01|20.21|22.12|20.32|22.12|20.32|22.01|20.21|0
1643978110000|2022-02-04 12:35:10|22.08|20.28|22.08|20.28|22.08|20.28|22.08|20.28|0
1643978120000|2022-02-04 12:35:20|22.05|20.25|22.05|20.25|22.05|20.25|22.01|20.21|0
1643978130000|2022-02-04 12:35:30|22.06|20.26|22.05|20.25|22.06|20.26|22.01|20.21|0
1643978140000|2022-02-04 12:35:40|22.01|20.21|22.08|20.28|22.08|20.28|22.01|20.21|0
1643978150000|2022-02-04 12:35:50|22.12|20.32|22.12|20.32|22.16|20.36|22.12|20.32|0
1643978160000|2022-02-04 12:36:00|22.16|20.36|22.16|20.36|22.16|20.36|22.16|20.36|0
1643978170000|2022-02-04 12:36:10|22.12|20.32|22.12|20.32|22.12|20.32|22.12|20.32|0
1643978180000|2022-02-04 12:36:20|22.04|20.24|22.04|20.24|22.04|20.24|22.04|20.24|0
1643978190000|2022-02-04 12:36:30|22.08|20.28|22.24|20.44|22.24|20.44|22.08|20.28|0
1643978200000|2022-02-04 12:36:40|22.32|20.52|22.44|20.64|22.44|20.64|22.32|20.52|0
1643978210000|2022-02-04 12:36:50|22.48|20.68|22.44|20.64|22.48|20.68|22.44|20.64|0
1643978220000|2022-02-04 12:37:00|22.4|20.6|22.36|20.56|22.4|20.6|22.32|20.52|0
1643978230000|2022-02-04 12:37:10|22.32|20.52|22.28|20.48|22.32|20.52|22.26|20.46|0
1643978240000|2022-02-04 12:37:20|22.32|20.52|22.26|20.46|22.32|20.52|22.26|20.46|0
1643978250000|2022-02-04 12:37:30|22.28|20.48|22.32|20.52|22.32|20.52|22.26|20.46|0
1643978260000|2022-02-04 12:37:40|22.34|20.54|22.32|20.52|22.34|20.54|22.32|20.52|0
1643978270000|2022-02-04 12:37:50|22.28|20.48|22.36|20.56|22.36|20.56|22.28|20.48|0
1643978280000|2022-02-04 12:38:00|22.32|20.52|22.3|20.5|22.32|20.52|22.28|20.48|0
1643978290000|2022-02-04 12:38:10|22.28|20.48|22.26|20.46|22.28|20.48|22.24|20.44|0
1643978300000|2022-02-04 12:38:20|22.28|20.48|22.34|20.54|22.36|20.56|22.28|20.48|0
1643978310000|2022-02-04 12:38:30|22.32|20.52|22.28|20.48|22.32|20.52|22.24|20.44|0
1643978320000|2022-02-04 12:38:40|22.24|20.44|22.24|20.44|22.28|20.48|22.24|20.44|0
1643978330000|2022-02-04 12:38:50|22.2|20.4|22.22|20.42|22.24|20.44|22.2|20.4|0
1643978340000|2022-02-04 12:39:00|22.24|20.44|22.28|20.48|22.28|20.48|22.2|20.4|0
1643978350000|2022-02-04 12:39:10|22.2|20.4|22.36|20.56|22.36|20.56|22.2|20.4|0
1643978360000|2022-02-04 12:39:20|22.34|20.54|22.34|20.54|22.34|20.54|22.34|20.54|0
1643978370000|2022-02-04 12:39:30|22.36|20.56|22.36|20.56|22.4|20.6|22.36|20.56|0
1643978380000|2022-02-04 12:39:40|22.32|20.52|22.4|20.6|22.4|20.6|22.32|20.52|0
1643978390000|2022-02-04 12:39:50|22.36|20.56|22.42|20.62|22.42|20.62|22.36|20.56|0
1643978400000|2022-02-04 12:40:00|22.4|20.6|22.4|20.6|22.4|20.6|22.4|20.6|0
1643978410000|2022-02-04 12:40:10|22.36|20.56|22.32|20.52|22.36|20.56|22.32|20.52|0
1643978420000|2022-02-04 12:40:20|22.34|20.54|22.38|20.58|22.38|20.58|22.34|20.54|0
1643978430000|2022-02-04 12:40:30|22.36|20.56|22.28|20.48|22.36|20.56|22.28|20.48|0
1643978440000|2022-02-04 12:40:40|22.32|20.52|22.3|20.5|22.32|20.52|22.3|20.5|0
1643978450000|2022-02-04 12:40:50|22.32|20.52|22.3|20.5|22.32|20.52|22.3|20.5|0
1643978460000|2022-02-04 12:41:00|22.32|20.52|22.28|20.48|22.32|20.52|22.28|20.48|0
1643978470000|2022-02-04 12:41:10|22.26|20.46|22.24|20.44|22.26|20.46|22.24|20.44|0
1643978480000|2022-02-04 12:41:20|22.16|20.36|22.2|20.4|22.2|20.4|22.16|20.36|0
1643978490000|2022-02-04 12:41:30|22.24|20.44|22.22|20.42|22.24|20.44|22.2|20.4|0
1643978500000|2022-02-04 12:41:40|22.2|20.4|22.12|20.32|22.24|20.44|22.12|20.32|0
1643978510000|2022-02-04 12:41:50|22.08|20.28|22.08|20.28|22.12|20.32|22.08|20.28|0
1643978520000|2022-02-04 12:42:00|22.12|20.32|22.04|20.24|22.12|20.32|22.04|20.24|0
1643978530000|2022-02-04 12:42:10|22.02|20.22|22|20.2|22.04|20.24|22|20.2|0
1643978540000|2022-02-04 12:42:20|21.96|20.16|21.96|20.16|21.96|20.16|21.96|20.16|0
1643978550000|2022-02-04 12:42:30|21.94|20.14|21.94|20.14|21.96|20.16|21.94|20.14|0
1643978560000|2022-02-04 12:42:40|22.16|20.36|22.06|20.26|22.16|20.36|22.06|20.26|0
1643978570000|2022-02-04 12:42:50|21.98|20.18|22.16|20.36|22.16|20.36|21.98|20.18|0
1643978580000|2022-02-04 12:43:00|22.24|20.44|22.48|20.68|22.48|20.68|22.24|20.44|0
1643978590000|2022-02-04 12:43:10|22.44|20.64|22.4|20.6|22.46|20.66|22.4|20.6|0
1643978600000|2022-02-04 12:43:20|22.36|20.56|22.36|20.56|22.36|20.56|22.36|20.56|0
1643978610000|2022-02-04 12:43:30|22.32|20.52|22.34|20.54|22.34|20.54|22.32|20.52|0
1643978620000|2022-02-04 12:43:40|22.36|20.56|22.4|20.6|22.4|20.6|22.36|20.56|0
1643978630000|2022-02-04 12:43:50|22.38|20.58|22.36|20.56|22.38|20.58|22.36|20.56|0
1643978640000|2022-02-04 12:44:00|22.4|20.6|22.4|20.6|22.4|20.6|22.38|20.58|0
1643978650000|2022-02-04 12:44:10|22.38|20.58|22.36|20.56|22.38|20.58|22.36|20.56|0
1643978660000|2022-02-04 12:44:20|22.38|20.58|22.38|20.58|22.4|20.6|22.36|20.56|0
1643978670000|2022-02-04 12:44:30|22.4|20.6|22.36|20.56|22.4|20.6|22.36|20.56|0
1643978680000|2022-02-04 12:44:40|22.32|20.52|22.4|20.6|22.4|20.6|22.32|20.52|0
1643978690000|2022-02-04 12:44:50|22.41|20.61|22.32|20.52|22.44|20.64|22.32|20.52|0
1643978700000|2022-02-04 12:45:00|22.34|20.54|22.36|20.56|22.4|20.6|22.34|20.54|0
1643978710000|2022-02-04 12:45:10|22.4|20.6|22.41|20.61|22.41|20.61|22.36|20.56|0
1643978720000|2022-02-04 12:45:20|22.44|20.64|22.64|20.84|22.64|20.84|22.44|20.64|0
1643978730000|2022-02-04 12:45:30|22.59|20.79|22.63|20.83|22.63|20.83|22.55|20.75|0
1643978740000|2022-02-04 12:45:40|22.68|20.88|23|21.2|23|21.2|22.68|20.88|0
1643978750000|2022-02-04 12:45:50|22.96|21.16|23|21.2|23|21.2|22.96|21.16|0
1643978760000|2022-02-04 12:46:00|22.96|21.16|23.04|21.24|23.04|21.24|22.92|21.12|0
1643978770000|2022-02-04 12:46:10|23.08|21.28|23.16|21.36|23.16|21.36|23.08|21.28|0
1643978780000|2022-02-04 12:46:20|23.12|21.32|23.16|21.36|23.16|21.36|23.08|21.28|0
1643978790000|2022-02-04 12:46:30|23.04|21.24|23.02|21.22|23.04|21.24|23|21.2|0
1643978800000|2022-02-04 12:46:40|23.04|21.24|22.96|21.16|23.04|21.24|22.96|21.16|0
1643978810000|2022-02-04 12:46:50|23|21.2|22.96|21.16|23.04|21.24|22.96|21.16|0
1643978820000|2022-02-04 12:47:00|23.06|21.26|23.04|21.24|23.06|21.26|22.96|21.16|0
1643978830000|2022-02-04 12:47:10|23.02|21.22|23.12|21.32|23.12|21.32|23|21.2|0
1643978840000|2022-02-04 12:47:20|23.2|21.4|23.24|21.44|23.28|21.48|23.2|21.4|0
1643978850000|2022-02-04 12:47:30|23.28|21.48|23.18|21.38|23.28|21.48|23.16|21.36|0
1643978860000|2022-02-04 12:47:40|23.22|21.42|23.28|21.48|23.28|21.48|23.22|21.42|0
1643978870000|2022-02-04 12:47:50|23.3|21.5|23.18|21.38|23.3|21.5|23.18|21.38|0
1643978880000|2022-02-04 12:48:00|23.24|21.44|23.24|21.44|23.24|21.44|23.24|21.44|0
1643978890000|2022-02-04 12:48:10|23.2|21.4|23.32|21.52|23.32|21.52|23.16|21.36|0
1643978900000|2022-02-04 12:48:20|23.28|21.48|23.2|21.4|23.28|21.48|23.2|21.4|0
1643978910000|2022-02-04 12:48:30|23.24|21.44|23.28|21.48|23.28|21.48|23.14|21.34|0
1643978920000|2022-02-04 12:48:40|23.3|21.5|23.59|21.79|23.61|21.81|23.3|21.5|0
1643978930000|2022-02-04 12:48:50|23.61|21.81|23.61|21.81|23.72|21.92|23.61|21.81|0
1643978940000|2022-02-04 12:49:00|23.7|21.9|23.59|21.79|23.7|21.9|23.59|21.79|0
1643978950000|2022-02-04 12:49:10|23.57|21.77|23.57|21.77|23.61|21.81|23.57|21.77|0
1643978960000|2022-02-04 12:49:20|23.61|21.81|23.74|21.94|23.74|21.94|23.61|21.81|0
1643978970000|2022-02-04 12:49:30|23.69|21.89|23.53|21.73|23.69|21.89|23.53|21.73|0
1643978980000|2022-02-04 12:49:40|23.57|21.77|23.63|21.83|23.63|21.83|23.57|21.77|0
1643978990000|2022-02-04 12:49:50|23.61|21.81|23.65|21.85|23.65|21.85|23.61|21.81|0
1643979000000|2022-02-04 12:50:00|23.61|21.81|23.65|21.85|23.65|21.85|23.61|21.81|0
1643979010000|2022-02-04 12:50:10|23.63|21.83|23.61|21.81|23.65|21.85|23.61|21.81|0
1643979020000|2022-02-04 12:50:20|23.67|21.87|23.65|21.85|23.67|21.87|23.65|21.85|0
1643979030000|2022-02-04 12:50:30|23.69|21.89|23.67|21.87|23.69|21.89|23.67|21.87|0
1643979040000|2022-02-04 12:50:40|23.69|21.89|23.78|21.98|23.78|21.98|23.69|21.89|0
1643979050000|2022-02-04 12:50:50|23.69|21.89|23.74|21.94|23.74|21.94|23.69|21.89|0
1643979070000|2022-02-04 12:51:10|23.78|21.98|23.53|21.73|23.78|21.98|23.53|21.73|0
1643979080000|2022-02-04 12:51:20|23.45|21.65|23.49|21.69|23.49|21.69|23.45|21.65|0
1643979090000|2022-02-04 12:51:30|23.61|21.81|23.69|21.89|23.69|21.89|23.61|21.81|0
1643979100000|2022-02-04 12:51:40|23.65|21.85|23.78|21.98|23.78|21.98|23.65|21.85|0
1643979110000|2022-02-04 12:51:50|23.74|21.94|23.74|21.94|23.74|21.94|23.69|21.89|0
1643979120000|2022-02-04 12:52:00|23.82|22.02|24.03|22.23|24.03|22.23|23.82|22.02|0
1643979130000|2022-02-04 12:52:10|23.94|22.14|23.94|22.14|23.94|22.14|23.94|22.14|0
1643979140000|2022-02-04 12:52:20|23.99|22.19|23.94|22.14|23.99|22.19|23.94|22.14|0
1643979150000|2022-02-04 12:52:30|23.9|22.1|23.86|22.06|23.9|22.1|23.86|22.06|0
1643979160000|2022-02-04 12:52:40|23.82|22.02|23.86|22.06|23.86|22.06|23.78|21.98|0
1643979170000|2022-02-04 12:52:50|23.82|22.02|23.94|22.14|23.94|22.14|23.82|22.02|0
1643979180000|2022-02-04 12:53:00|23.96|22.16|23.82|22.02|23.96|22.16|23.82|22.02|0
1643979190000|2022-02-04 12:53:10|23.9|22.1|23.99|22.19|23.99|22.19|23.86|22.06|0
1643979200000|2022-02-04 12:53:20|23.9|22.1|24.03|22.23|24.11|22.31|23.9|22.1|0
1643979210000|2022-02-04 12:53:30|24.13|22.33|24.15|22.35|24.15|22.35|24.07|22.27|0
1643979220000|2022-02-04 12:53:40|24.13|22.33|24.07|22.27|24.13|22.33|24.05|22.25|0
1643979230000|2022-02-04 12:53:50|24.03|22.23|24.07|22.27|24.07|22.27|24.03|22.23|0
1643979240000|2022-02-04 12:54:00|24.03|22.23|24.11|22.31|24.11|22.31|24.03|22.23|0
1643979250000|2022-02-04 12:54:10|24.07|22.27|24.07|22.27|24.15|22.35|24.07|22.27|0
1643979260000|2022-02-04 12:54:20|24.09|22.29|24.07|22.27|24.09|22.29|24.07|22.27|0
1643979280000|2022-02-04 12:54:40|24.05|22.25|24.03|22.23|24.07|22.27|24.03|22.23|0
1643979290000|2022-02-04 12:54:50|23.98|22.18|23.92|22.12|23.98|22.18|23.92|22.12|0
1643979300000|2022-02-04 12:55:00|23.94|22.14|24.03|22.23|24.03|22.23|23.94|22.14|0
1643979310000|2022-02-04 12:55:10|23.98|22.18|24.07|22.27|24.07|22.27|23.98|22.18|0
1643979320000|2022-02-04 12:55:20|24.24|22.44|24.2|22.4|24.24|22.44|24.15|22.35|0
1643979330000|2022-02-04 12:55:30|24.26|22.46|24.45|22.65|24.45|22.65|24.19|22.39|0
1643979340000|2022-02-04 12:55:40|24.41|22.61|24.41|22.61|24.41|22.61|24.32|22.52|0
1643979350000|2022-02-04 12:55:50|24.45|22.65|24.41|22.61|24.45|22.65|24.41|22.61|0
1643979360000|2022-02-04 12:56:00|24.34|22.54|24.38|22.58|24.41|22.61|24.34|22.54|0
1643979370000|2022-02-04 12:56:10|24.36|22.56|24.32|22.52|24.36|22.56|24.26|22.46|0
1643979380000|2022-02-04 12:56:20|24.3|22.5|24.32|22.52|24.32|22.52|24.28|22.48|0
1643979390000|2022-02-04 12:56:30|24.36|22.56|24.34|22.54|24.36|22.56|24.32|22.52|0
1643979400000|2022-02-04 12:56:40|24.32|22.52|24.24|22.44|24.32|22.52|24.24|22.44|0
1643979410000|2022-02-04 12:56:50|24.19|22.39|24.15|22.35|24.19|22.39|24.15|22.35|0
1643979420000|2022-02-04 12:57:00|24.19|22.39|24.11|22.31|24.19|22.39|24.11|22.31|0
1643979430000|2022-02-04 12:57:10|24.07|22.27|23.9|22.1|24.07|22.27|23.9|22.1|0
1643979440000|2022-02-04 12:57:20|23.82|22.02|23.86|22.06|23.86|22.06|23.77|21.97|0
1643979450000|2022-02-04 12:57:30|23.9|22.1|23.96|22.16|23.96|22.16|23.9|22.1|0
1643979460000|2022-02-04 12:57:40|23.94|22.14|23.86|22.06|23.94|22.14|23.86|22.06|0
1643979470000|2022-02-04 12:57:50|23.82|22.02|23.94|22.14|23.98|22.18|23.82|22.02|0
1643979480000|2022-02-04 12:58:00|23.98|22.18|24.07|22.27|24.07|22.27|23.94|22.14|0
1643979490000|2022-02-04 12:58:10|24.13|22.33|24.15|22.35|24.15|22.35|24.07|22.27|0
1643979500000|2022-02-04 12:58:20|24.07|22.27|24.04|22.24|24.07|22.27|24.04|22.24|0
1643979510000|2022-02-04 12:58:30|24.07|22.27|24.07|22.27|24.07|22.27|24.07|22.27|0
1643979520000|2022-02-04 12:58:40|24.15|22.35|24.17|22.37|24.17|22.37|24.15|22.35|0
1643979530000|2022-02-04 12:58:50|24.15|22.35|24.15|22.35|24.19|22.39|24.15|22.35|0
1643979540000|2022-02-04 12:59:00|24.13|22.33|23.98|22.18|24.13|22.33|23.98|22.18|0
1643979550000|2022-02-04 12:59:10|23.94|22.14|23.9|22.1|23.94|22.14|23.9|22.1|0
1643979560000|2022-02-04 12:59:20|23.88|22.08|23.81|22.01|23.88|22.08|23.81|22.01|0
1643979570000|2022-02-04 12:59:30|23.98|22.18|23.86|22.06|23.98|22.18|23.86|22.06|0
1643979580000|2022-02-04 12:59:40|24.02|22.22|24|22.2|24.02|22.22|24|22.2|0
1643979590000|2022-02-04 12:59:50|24.02|22.22|23.94|22.14|24.02|22.22|23.94|22.14|0
1643979600000|2022-02-04 13:00:00|23.98|22.18|24.13|22.33|24.13|22.33|23.9|22.1|0
1643979610000|2022-02-04 13:00:10|24.04|22.24|23.98|22.18|24.04|22.24|23.98|22.18|0
1643979620000|2022-02-04 13:00:20|23.94|22.14|23.86|22.06|23.94|22.14|23.86|22.06|0
1643979630000|2022-02-04 13:00:30|23.81|22.01|23.9|22.1|23.9|22.1|23.81|22.01|0
1643979640000|2022-02-04 13:00:40|23.77|21.97|23.77|21.97|23.81|22.01|23.77|21.97|0
1643979650000|2022-02-04 13:00:50|23.75|21.95|23.65|21.85|23.75|21.95|23.65|21.85|0
1643979660000|2022-02-04 13:01:00|23.56|21.76|23.48|21.68|23.56|21.76|23.48|21.68|0
1643979670000|2022-02-04 13:01:10|23.56|21.76|23.56|21.76|23.65|21.85|23.56|21.76|0
1643979680000|2022-02-04 13:01:20|23.61|21.81|23.48|21.68|23.61|21.81|23.48|21.68|0
1643979690000|2022-02-04 13:01:30|23.44|21.64|23.44|21.64|23.44|21.64|23.44|21.64|0
1643979700000|2022-02-04 13:01:40|23.4|21.6|23.4|21.6|23.4|21.6|23.4|21.6|0
1643979710000|2022-02-04 13:01:50|23.36|21.56|23.32|21.52|23.36|21.56|23.32|21.52|0
1643979720000|2022-02-04 13:02:00|23.36|21.56|23.27|21.47|23.36|21.56|23.27|21.47|0
1643979730000|2022-02-04 13:02:10|23.29|21.49|23.48|21.68|23.48|21.68|23.27|21.47|0
1643979740000|2022-02-04 13:02:20|23.4|21.6|23.5|21.7|23.5|21.7|23.4|21.6|0
1643979750000|2022-02-04 13:02:30|23.52|21.72|23.62|21.82|23.62|21.82|23.52|21.72|0
1643979760000|2022-02-04 13:02:40|23.6|21.8|23.31|21.51|23.65|21.85|23.31|21.51|0
1643979770000|2022-02-04 13:02:50|23.27|21.47|22.89|21.09|23.31|21.51|22.89|21.09|0
1643979780000|2022-02-04 13:03:00|22.85|21.05|22.75|20.95|22.85|21.05|22.75|20.95|0
1643979790000|2022-02-04 13:03:10|22.73|20.93|22.81|21.01|22.81|21.01|22.73|20.93|0
1643979800000|2022-02-04 13:03:20|22.79|20.99|22.71|20.91|22.79|20.99|22.71|20.91|0
1643979810000|2022-02-04 13:03:30|22.61|20.81|22.53|20.73|22.61|20.81|22.53|20.73|0
1643979820000|2022-02-04 13:03:40|22.61|20.81|22.57|20.77|22.61|20.81|22.57|20.77|0
1643979830000|2022-02-04 13:03:50|22.55|20.75|22.57|20.77|22.57|20.77|22.53|20.73|0
1643979840000|2022-02-04 13:04:00|22.53|20.73|22.53|20.73|22.53|20.73|22.51|20.71|0
1643979850000|2022-02-04 13:04:10|22.57|20.77|22.49|20.69|22.57|20.77|22.49|20.69|0
1643979860000|2022-02-04 13:04:20|22.57|20.77|22.57|20.77|22.57|20.77|22.57|20.77|0
1643979870000|2022-02-04 13:04:30|22.55|20.75|22.53|20.73|22.55|20.75|22.53|20.73|0
1643979880000|2022-02-04 13:04:40|22.45|20.65|22.41|20.61|22.45|20.65|22.41|20.61|0
1643979890000|2022-02-04 13:04:50|22.39|20.59|22.41|20.61|22.41|20.61|22.33|20.53|0
1643979900000|2022-02-04 13:05:00|22.39|20.59|22.55|20.75|22.55|20.75|22.39|20.59|0
1643979910000|2022-02-04 13:05:10|22.49|20.69|22.33|20.53|22.49|20.69|22.29|20.49|0
1643979920000|2022-02-04 13:05:20|22.37|20.57|22.45|20.65|22.45|20.65|22.37|20.57|0
1643979930000|2022-02-04 13:05:30|22.49|20.69|22.53|20.73|22.55|20.75|22.45|20.65|0
1643979940000|2022-02-04 13:05:40|22.49|20.69|22.41|20.61|22.49|20.69|22.37|20.57|0
1643979950000|2022-02-04 13:05:50|22.45|20.65|22.41|20.61|22.45|20.65|22.41|20.61|0
1643979960000|2022-02-04 13:06:00|22.42|20.62|22.49|20.69|22.53|20.73|22.42|20.62|0
1643979970000|2022-02-04 13:06:10|22.53|20.73|22.49|20.69|22.53|20.73|22.45|20.65|0
1643979980000|2022-02-04 13:06:20|22.5|20.7|22.57|20.77|22.57|20.77|22.49|20.69|0
1643979990000|2022-02-04 13:06:30|22.49|20.69|22.45|20.65|22.49|20.69|22.45|20.65|0
1643980000000|2022-02-04 13:06:40|22.4|20.6|22.34|20.54|22.4|20.6|22.28|20.48|0
1643980010000|2022-02-04 13:06:50|22.32|20.52|22.4|20.6|22.44|20.64|22.32|20.52|0
1643980020000|2022-02-04 13:07:00|22.38|20.58|22.36|20.56|22.38|20.58|22.34|20.54|0
1643980030000|2022-02-04 13:07:10|22.24|20.44|22.28|20.48|22.28|20.48|22.24|20.44|0
1643980040000|2022-02-04 13:07:20|22.24|20.44|22.17|20.37|22.28|20.48|22.17|20.37|0
1643980050000|2022-02-04 13:07:30|22.36|20.56|22.28|20.48|22.36|20.56|22.28|20.48|0
1643980060000|2022-02-04 13:07:40|22.24|20.44|22.24|20.44|22.24|20.44|22.2|20.4|0
1643980070000|2022-02-04 13:07:50|22.28|20.48|22.24|20.44|22.32|20.52|22.24|20.44|0
1643980080000|2022-02-04 13:08:00|22.32|20.52|22.28|20.48|22.32|20.52|22.28|20.48|0
1643980090000|2022-02-04 13:08:10|22.26|20.46|22.24|20.44|22.26|20.46|22.2|20.4|0
1643980100000|2022-02-04 13:08:20|22.22|20.42|22.24|20.44|22.24|20.44|22.22|20.42|0
1643980110000|2022-02-04 13:08:30|22.2|20.4|22.28|20.48|22.28|20.48|22.2|20.4|0
1643980120000|2022-02-04 13:08:40|22.32|20.52|22.44|20.64|22.44|20.64|22.32|20.52|0
1643980130000|2022-02-04 13:08:50|22.4|20.6|22.4|20.6|22.4|20.6|22.4|20.6|0
1643980140000|2022-02-04 13:09:00|22.44|20.64|22.44|20.64|22.44|20.64|22.44|20.64|0
1643980150000|2022-02-04 13:09:10|22.48|20.68|22.58|20.78|22.58|20.78|22.48|20.68|0
1643980160000|2022-02-04 13:09:20|22.65|20.85|22.66|20.86|22.66|20.86|22.6|20.8|0
1643980170000|2022-02-04 13:09:30|22.65|20.85|22.6|20.8|22.65|20.85|22.6|20.8|0
1643980180000|2022-02-04 13:09:40|22.64|20.84|22.48|20.68|22.64|20.84|22.48|20.68|0
1643980190000|2022-02-04 13:09:50|22.46|20.66|22.42|20.62|22.46|20.66|22.42|20.62|0
1643980200000|2022-02-04 13:10:00|22.44|20.64|22.44|20.64|22.44|20.64|22.44|20.64|0
1643980210000|2022-02-04 13:10:10|22.42|20.62|22.48|20.68|22.48|20.68|22.42|20.62|0
1643980220000|2022-02-04 13:10:20|22.4|20.6|22.44|20.64|22.44|20.64|22.4|20.6|0
1643980230000|2022-02-04 13:10:30|22.4|20.6|22.24|20.44|22.4|20.6|22.24|20.44|0
1643980240000|2022-02-04 13:10:40|22.2|20.4|22.16|20.36|22.2|20.4|22.16|20.36|0
1643980250000|2022-02-04 13:10:50|22.22|20.42|22.16|20.36|22.22|20.42|22.16|20.36|0
1643980260000|2022-02-04 13:11:00|22.12|20.32|22.3|20.5|22.32|20.52|22.12|20.32|0
1643980270000|2022-02-04 13:11:10|22.28|20.48|22.2|20.4|22.28|20.48|22.2|20.4|0
1643980280000|2022-02-04 13:11:20|22.24|20.44|22.2|20.4|22.28|20.48|22.2|20.4|0
1643980290000|2022-02-04 13:11:30|22.16|20.36|22.24|20.44|22.24|20.44|22.16|20.36|0
1643980300000|2022-02-04 13:11:40|22.26|20.46|22.26|20.46|22.26|20.46|22.24|20.44|0
1643980310000|2022-02-04 13:11:50|22.2|20.4|22.32|20.52|22.32|20.52|22.2|20.4|0
1643980320000|2022-02-04 13:12:00|22.28|20.48|22.36|20.56|22.36|20.56|22.28|20.48|0
1643980330000|2022-02-04 13:12:10|22.34|20.54|22.4|20.6|22.44|20.64|22.32|20.52|0
1643980340000|2022-02-04 13:12:20|22.44|20.64|22.42|20.62|22.44|20.64|22.42|20.62|0
1643980350000|2022-02-04 13:12:30|22.44|20.64|22.4|20.6|22.44|20.64|22.4|20.6|0
1643980360000|2022-02-04 13:12:40|22.34|20.54|22.44|20.64|22.44|20.64|22.34|20.54|0
1643980370000|2022-02-04 13:12:50|22.42|20.62|22.4|20.6|22.44|20.64|22.4|20.6|0
1643980380000|2022-02-04 13:13:00|22.44|20.64|22.44|20.64|22.44|20.64|22.42|20.62|0
1643980390000|2022-02-04 13:13:10|22.4|20.6|22.36|20.56|22.42|20.62|22.36|20.56|0
1643980400000|2022-02-04 13:13:20|22.32|20.52|22.44|20.64|22.44|20.64|22.32|20.52|0
1643980410000|2022-02-04 13:13:30|22.42|20.62|22.44|20.64|22.44|20.64|22.42|20.62|0
1643980420000|2022-02-04 13:13:40|22.48|20.68|22.46|20.66|22.48|20.68|22.46|20.66|0
1643980430000|2022-02-04 13:13:50|22.48|20.68|22.52|20.72|22.52|20.72|22.46|20.66|0
1643980440000|2022-02-04 13:14:00|22.64|20.84|22.72|20.92|22.72|20.92|22.64|20.84|0
1643980450000|2022-02-04 13:14:10|22.78|20.98|22.89|21.09|22.89|21.09|22.78|20.98|0
1643980460000|2022-02-04 13:14:20|22.85|21.05|22.85|21.05|22.89|21.09|22.85|21.05|0
1643980470000|2022-02-04 13:14:30|22.8|21|22.85|21.05|22.85|21.05|22.8|21|0
1643980480000|2022-02-04 13:14:40|22.8|21|22.85|21.05|22.85|21.05|22.8|21|0
1643980490000|2022-02-04 13:14:50|23.24|21.44|23.28|21.48|23.28|21.48|23.24|21.44|0
1643980500000|2022-02-04 13:15:00|23.24|21.44|23.24|21.44|23.24|21.44|23.24|21.44|0
1643980510000|2022-02-04 13:15:10|23.28|21.48|23.3|21.5|23.3|21.5|23.28|21.48|0
1643980520000|2022-02-04 13:15:20|21.79|19.99|20.94|19.14|21.79|19.99|20.94|19.14|0
1643980530000|2022-02-04 13:15:30|20.9|19.1|21.06|19.26|21.06|19.26|20.9|19.1|0
1643980540000|2022-02-04 13:15:40|21.02|19.22|20.98|19.18|21.02|19.22|20.94|19.14|0
1643980550000|2022-02-04 13:15:50|21.02|19.22|20.94|19.14|21.02|19.22|20.94|19.14|0
1643980560000|2022-02-04 13:16:00|20.9|19.1|20.84|19.04|20.94|19.14|20.84|19.04|0
1643980570000|2022-02-04 13:16:10|20.78|18.98|20.82|19.02|20.86|19.06|20.78|18.98|0
1643980580000|2022-02-04 13:16:20|20.78|18.98|20.78|18.98|20.78|18.98|20.75|18.95|0
1643980590000|2022-02-04 13:16:30|20.82|19.02|20.78|18.98|20.82|19.02|20.78|18.98|0
1643980600000|2022-02-04 13:16:40|20.82|19.02|20.78|18.98|20.82|19.02|20.78|18.98|0
1643980620000|2022-02-04 13:17:00|20.71|18.91|20.71|18.91|20.71|18.91|20.71|18.91|0
1643980630000|2022-02-04 13:17:10|20.75|18.95|20.75|18.95|20.75|18.95|20.71|18.91|0
1643980640000|2022-02-04 13:17:20|20.71|18.91|20.78|18.98|20.78|18.98|20.71|18.91|0
1643980650000|2022-02-04 13:17:30|20.75|18.95|20.71|18.91|20.75|18.95|20.71|18.91|0
1643980660000|2022-02-04 13:17:40|20.75|18.95|20.71|18.91|20.75|18.95|20.71|18.91|0
1643980670000|2022-02-04 13:17:50|20.52|18.72|20.55|18.75|20.59|18.79|20.52|18.72|0
1643980680000|2022-02-04 13:18:00|20.48|18.68|20.48|18.68|20.52|18.72|20.48|18.68|0
1643980690000|2022-02-04 13:18:10|20.44|18.64|20.36|18.56|20.44|18.64|20.36|18.56|0
1643980700000|2022-02-04 13:18:20|20.4|18.6|20.36|18.56|20.4|18.6|20.34|18.54|0
1643980710000|2022-02-04 13:18:30|20.33|18.53|20.17|18.37|20.33|18.53|20.17|18.37|0
1643980720000|2022-02-04 13:18:40|20.14|18.34|20.14|18.34|20.17|18.37|20.14|18.34|0
1643980730000|2022-02-04 13:18:50|20.15|18.35|20.17|18.37|20.17|18.37|20.14|18.34|0
1643980740000|2022-02-04 13:19:00|20.21|18.41|20.1|18.3|20.21|18.41|20.1|18.3|0
1643980750000|2022-02-04 13:19:10|20.08|18.28|20.14|18.34|20.14|18.34|20.08|18.28|0
1643980760000|2022-02-04 13:19:20|20.12|18.32|20.04|18.24|20.12|18.32|20.02|18.22|0
1643980770000|2022-02-04 13:19:30|20.02|18.22|20|18.2|20.02|18.22|19.99|18.19|0
1643980780000|2022-02-04 13:19:40|19.99|18.19|19.99|18.19|20|18.2|19.97|18.17|0
1643980790000|2022-02-04 13:19:50|19.95|18.15|19.86|18.06|19.95|18.15|19.86|18.06|0
1643980800000|2022-02-04 13:20:00|19.88|18.08|19.82|18.02|19.88|18.08|19.8|18|0
1643980810000|2022-02-04 13:20:10|19.84|18.04|19.89|18.09|19.89|18.09|19.84|18.04|0
1643980820000|2022-02-04 13:20:20|19.84|18.04|19.87|18.07|19.87|18.07|19.84|18.04|0
1643980830000|2022-02-04 13:20:30|19.84|18.04|19.73|17.93|19.84|18.04|19.73|17.93|0
1643980840000|2022-02-04 13:20:40|19.8|18|19.87|18.07|19.87|18.07|19.8|18|0
1643980850000|2022-02-04 13:20:50|19.86|18.06|19.87|18.07|19.89|18.09|19.86|18.06|0
1643980860000|2022-02-04 13:21:00|19.84|18.04|19.91|18.11|19.99|18.19|19.84|18.04|0
1643980870000|2022-02-04 13:21:10|19.87|18.07|19.76|17.96|19.91|18.11|19.76|17.96|0
1643980880000|2022-02-04 13:21:20|19.73|17.93|19.8|18|19.8|18|19.73|17.93|0
1643980890000|2022-02-04 13:21:30|19.76|17.96|19.8|18|19.84|18.04|19.76|17.96|0
1643980900000|2022-02-04 13:21:40|19.84|18.04|19.73|17.93|19.84|18.04|19.73|17.93|0
1643980910000|2022-02-04 13:21:50|19.8|18|19.73|17.93|19.8|18|19.73|17.93|0
1643980920000|2022-02-04 13:22:00|19.84|18.04|19.87|18.07|19.87|18.07|19.84|18.04|0
1643980930000|2022-02-04 13:22:10|19.85|18.05|19.84|18.04|19.87|18.07|19.84|18.04|0
1643980940000|2022-02-04 13:22:20|19.87|18.07|19.87|18.07|19.87|18.07|19.84|18.04|0
1643980950000|2022-02-04 13:22:30|19.89|18.09|19.87|18.07|19.91|18.11|19.87|18.07|0
1643980960000|2022-02-04 13:22:40|19.91|18.11|19.89|18.09|19.91|18.11|19.85|18.05|0
1643980970000|2022-02-04 13:22:50|19.91|18.11|19.87|18.07|19.91|18.11|19.87|18.07|0
1643980980000|2022-02-04 13:23:00|20.02|18.22|20.13|18.33|20.13|18.33|20.02|18.22|0
1643980990000|2022-02-04 13:23:10|20.15|18.35|20.23|18.43|20.23|18.43|20.15|18.35|0
1643981000000|2022-02-04 13:23:20|20.17|18.37|20.19|18.39|20.19|18.39|20.15|18.35|0
1643981010000|2022-02-04 13:23:30|20.21|18.41|20.17|18.37|20.25|18.45|20.17|18.37|0
1643981020000|2022-02-04 13:23:40|20.13|18.33|20.11|18.31|20.13|18.33|20.11|18.31|0
1643981030000|2022-02-04 13:23:50|20.13|18.33|20.19|18.39|20.19|18.39|20.13|18.33|0
1643981040000|2022-02-04 13:24:00|20.21|18.41|20.21|18.41|20.23|18.43|20.21|18.41|0
1643981050000|2022-02-04 13:24:10|20.36|18.56|20.32|18.52|20.36|18.56|20.3|18.5|0
1643981060000|2022-02-04 13:24:20|20.3|18.5|20.28|18.48|20.3|18.5|20.28|18.48|0
1643981070000|2022-02-04 13:24:30|20.3|18.5|20.32|18.52|20.32|18.52|20.3|18.5|0
1643981080000|2022-02-04 13:24:40|20.4|18.6|20.4|18.6|20.42|18.62|20.4|18.6|0
1643981090000|2022-02-04 13:24:50|20.32|18.52|20.34|18.54|20.34|18.54|20.32|18.52|0
1643981100000|2022-02-04 13:25:00|20.25|18.45|20.28|18.48|20.32|18.52|20.25|18.45|0
1643981110000|2022-02-04 13:25:10|20.3|18.5|20.42|18.62|20.45|18.65|20.3|18.5|0
1643981120000|2022-02-04 13:25:20|20.45|18.65|20.55|18.75|20.55|18.75|20.45|18.65|0
1643981130000|2022-02-04 13:25:30|20.59|18.79|20.63|18.83|20.63|18.83|20.59|18.79|0
1643981140000|2022-02-04 13:25:40|20.74|18.94|20.78|18.98|20.78|18.98|20.74|18.94|0
1643981150000|2022-02-04 13:25:50|20.84|19.04|20.78|18.98|20.86|19.06|20.78|18.98|0
1643981160000|2022-02-04 13:26:00|20.84|19.04|20.93|19.13|20.93|19.13|20.84|19.04|0
1643981170000|2022-02-04 13:26:10|20.9|19.1|20.88|19.08|20.93|19.13|20.88|19.08|0
1643981180000|2022-02-04 13:26:20|20.84|19.04|20.9|19.1|20.9|19.1|20.84|19.04|0
1643981190000|2022-02-04 13:26:30|20.8|19|20.72|18.92|20.8|19|20.7|18.9|0
1643981200000|2022-02-04 13:26:40|20.74|18.94|20.86|19.06|20.86|19.06|20.74|18.94|0
1643981210000|2022-02-04 13:26:50|20.87|19.07|20.84|19.04|20.87|19.07|20.84|19.04|0
1643981220000|2022-02-04 13:27:00|20.86|19.06|20.93|19.13|20.97|19.17|20.86|19.06|0
1643981230000|2022-02-04 13:27:10|20.99|19.19|20.99|19.19|21.01|19.21|20.99|19.19|0
1643981240000|2022-02-04 13:27:20|21.01|19.21|20.97|19.17|21.01|19.21|20.97|19.17|0
1643981250000|2022-02-04 13:27:30|20.93|19.13|20.78|18.98|20.93|19.13|20.78|18.98|0
1643981260000|2022-02-04 13:27:40|20.61|18.81|20.61|18.81|20.7|18.9|20.61|18.81|0
1643981270000|2022-02-04 13:27:50|20.57|18.77|20.53|18.73|20.57|18.77|20.45|18.65|0
1643981280000|2022-02-04 13:28:00|20.51|18.71|20.38|18.58|20.51|18.71|20.36|18.56|0
1643981290000|2022-02-04 13:28:10|20.34|18.54|20.38|18.58|20.38|18.58|20.34|18.54|0
1643981300000|2022-02-04 13:28:20|20.36|18.56|20.36|18.56|20.4|18.6|20.36|18.56|0
1643981310000|2022-02-04 13:28:30|20.4|18.6|20.47|18.67|20.47|18.67|20.4|18.6|0
1643981320000|2022-02-04 13:28:40|20.49|18.69|20.53|18.73|20.53|18.73|20.49|18.69|0
1643981330000|2022-02-04 13:28:50|20.49|18.69|20.38|18.58|20.49|18.69|20.38|18.58|0
1643981340000|2022-02-04 13:29:00|20.32|18.52|20.21|18.41|20.32|18.52|20.21|18.41|0
1643981350000|2022-02-04 13:29:10|20.26|18.46|20.13|18.33|20.26|18.46|20.13|18.33|0
1643981360000|2022-02-04 13:29:20|20.15|18.35|20.32|18.52|20.32|18.52|20.15|18.35|0
1643981370000|2022-02-04 13:29:30|20.34|18.54|20.34|18.54|20.36|18.56|20.34|18.54|0
1643981380000|2022-02-04 13:29:40|20.38|18.58|20.41|18.61|20.41|18.61|20.38|18.58|0
1643981390000|2022-02-04 13:29:50|20.43|18.63|20.22|18.42|20.43|18.63|20.22|18.42|0
1643981400000|2022-02-04 13:30:00|19.72|17.92|19.94|18.14|19.94|18.14|19.41|17.61|0
1643981410000|2022-02-04 13:30:10|19.67|17.87|18.46|16.7|19.67|17.87|18.46|16.7|0
1643981420000|2022-02-04 13:30:20|18.81|17.02|19.21|17.41|19.43|17.63|18.81|17.02|0
1643981430000|2022-02-04 13:30:30|18.83|17.04|18.61|16.84|18.87|17.07|18.61|16.84|0
1643981440000|2022-02-04 13:30:40|18.65|16.87|18.53|16.77|18.91|17.11|18.53|16.77|0
1643981450000|2022-02-04 13:30:50|18.52|16.75|18.15|16.42|18.52|16.75|18.15|16.42|0
1643981460000|2022-02-04 13:31:00|18.37|16.62|18.53|16.77|18.53|16.77|18.37|16.62|0
1643981470000|2022-02-04 13:31:10|18.94|17.14|18.79|17|18.94|17.14|18.66|16.89|0
1643981480000|2022-02-04 13:31:20|18.94|17.14|19.19|17.39|19.19|17.39|18.94|17.14|0
1643981490000|2022-02-04 13:31:30|19|17.2|18.68|16.9|19|17.2|18.68|16.9|0
1643981500000|2022-02-04 13:31:40|18.64|16.87|18.81|17.02|18.81|17.02|18.63|16.85|0
1643981510000|2022-02-04 13:31:50|18.83|17.04|18.48|16.72|18.83|17.04|18.48|16.72|0
1643981520000|2022-02-04 13:32:00|18.44|16.69|18.59|16.82|18.59|16.82|18.33|16.59|0
1643981530000|2022-02-04 13:32:10|18.46|16.7|18.22|16.49|18.46|16.7|18.2|16.47|0
1643981540000|2022-02-04 13:32:20|18.04|16.32|18.01|16.29|18.04|16.32|17.92|16.21|0
1643981550000|2022-02-04 13:32:30|18.02|16.31|18.08|16.36|18.08|16.36|18.02|16.31|0
1643981560000|2022-02-04 13:32:40|17.97|16.26|17.76|16.06|17.97|16.26|17.76|16.06|0
1643981570000|2022-02-04 13:32:50|17.86|16.16|17.92|16.21|18.08|16.36|17.84|16.14|0
1643981580000|2022-02-04 13:33:00|17.99|16.27|17.77|16.08|18.22|16.49|17.77|16.08|0
1643981590000|2022-02-04 13:33:10|17.76|16.06|17.93|16.23|17.93|16.23|17.68|16|0
1643981600000|2022-02-04 13:33:20|18.02|16.31|17.99|16.27|18.02|16.31|17.83|16.13|0
1643981610000|2022-02-04 13:33:30|17.76|16.06|17.65|15.97|17.76|16.06|17.65|15.97|0
1643981620000|2022-02-04 13:33:40|17.58|15.9|17.44|15.78|17.61|15.94|17.44|15.78|0
1643981630000|2022-02-04 13:33:50|17.47|15.81|17.44|15.78|17.47|15.81|17.44|15.78|0
1643981640000|2022-02-04 13:34:00|17.33|15.68|17.31|15.67|17.47|15.81|17.31|15.67|0
1643981650000|2022-02-04 13:34:10|17.23|15.59|17.17|15.54|17.23|15.59|17.16|15.52|0
1643981660000|2022-02-04 13:34:20|17.16|15.52|16.87|15.26|17.16|15.52|16.87|15.26|0
1643981670000|2022-02-04 13:34:30|16.71|15.12|16.71|15.12|16.85|15.24|16.71|15.12|0
1643981680000|2022-02-04 13:34:40|16.68|15.09|16.28|14.73|16.68|15.09|16.28|14.73|0
1643981690000|2022-02-04 13:34:50|16.21|14.67|16.56|14.98|16.56|14.98|16.14|14.61|0
1643981700000|2022-02-04 13:35:00|16.44|14.88|16.34|14.79|16.44|14.88|16.34|14.79|0
1643981710000|2022-02-04 13:35:10|16.28|14.73|16.69|15.1|16.69|15.1|16.28|14.73|0
1643981720000|2022-02-04 13:35:20|16.78|15.18|16.78|15.18|16.88|15.27|16.78|15.18|0
1643981730000|2022-02-04 13:35:30|16.61|15.03|17.45|15.79|17.5|15.83|16.61|15.03|0
1643981740000|2022-02-04 13:35:40|18.71|16.93|18.98|17.18|18.98|17.18|18.62|16.84|0
1643981750000|2022-02-04 13:35:50|18.99|17.19|18.96|17.16|19.13|17.33|18.96|17.16|0
1643981760000|2022-02-04 13:36:00|18.98|17.18|18.84|17.04|18.98|17.18|18.78|16.99|0
1643981770000|2022-02-04 13:36:10|18.8|17.01|18.87|17.07|18.91|17.11|18.8|17.01|0
1643981780000|2022-02-04 13:36:20|18.99|17.19|18.16|16.43|18.99|17.19|18.01|16.3|0
1643981790000|2022-02-04 13:36:30|19.4|17.6|19.24|17.44|19.4|17.6|19.14|17.34|0
1643981800000|2022-02-04 13:36:40|19.16|17.36|19.14|17.34|19.17|17.37|19.14|17.34|0
1643981810000|2022-02-04 13:36:50|19.19|17.39|19.49|17.69|19.49|17.69|19.19|17.39|0
1643981820000|2022-02-04 13:37:00|19.39|17.59|19.53|17.73|19.53|17.73|19.39|17.59|0
1643981830000|2022-02-04 13:37:10|18.43|16.67|16.76|15.16|18.43|16.67|16.76|15.16|0
1643981840000|2022-02-04 13:37:20|16.72|15.13|16.76|15.16|16.76|15.16|16.6|15.02|0
1643981850000|2022-02-04 13:37:30|16.93|15.32|16.96|15.35|16.96|15.35|16.93|15.32|0
1643981860000|2022-02-04 13:37:40|16.94|15.33|16.96|15.35|17|15.38|16.94|15.33|0
1643981870000|2022-02-04 13:37:50|16.98|15.36|17.32|15.67|17.32|15.67|16.98|15.36|0
1643981880000|2022-02-04 13:38:00|17.43|15.77|17.57|15.9|17.57|15.9|17.43|15.77|0
1643981890000|2022-02-04 13:38:10|17.53|15.86|17.24|15.6|17.53|15.86|17.24|15.6|0
1643981900000|2022-02-04 13:38:20|17.57|15.9|17.59|15.91|17.59|15.91|17.52|15.85|0
1643981910000|2022-02-04 13:38:30|17.69|16.01|18.01|16.3|18.01|16.3|17.6|15.93|0
1643981920000|2022-02-04 13:38:40|18.12|16.4|18.09|16.36|18.12|16.4|18.05|16.33|0
1643981930000|2022-02-04 13:38:50|18.19|16.46|18.39|16.64|18.39|16.64|18.16|16.43|0
1643981940000|2022-02-04 13:39:00|18.45|16.69|18.32|16.58|18.45|16.69|18.32|16.58|0
1643981950000|2022-02-04 13:39:10|18.18|16.44|18.14|16.41|18.18|16.44|18.09|16.36|0
1643981960000|2022-02-04 13:39:20|18.19|16.46|18|16.28|18.19|16.46|17.91|16.2|0
1643981970000|2022-02-04 13:39:30|17.94|16.23|18.05|16.33|18.05|16.33|17.94|16.23|0
1643981980000|2022-02-04 13:39:40|18.41|16.66|18.34|16.59|18.41|16.66|18.34|16.59|0
1643981990000|2022-02-04 13:39:50|18.3|16.56|18.38|16.63|18.38|16.63|18.3|16.56|0
1643982000000|2022-02-04 13:40:00|18.12|16.4|18.1|16.38|18.32|16.58|18.1|16.38|0
1643982010000|2022-02-04 13:40:10|18.3|16.56|18.41|16.66|18.45|16.69|18.3|16.56|0
1643982020000|2022-02-04 13:40:20|18.38|16.63|18.45|16.69|18.52|16.76|18.38|16.63|0
1643982030000|2022-02-04 13:40:30|18.41|16.66|18.41|16.66|18.41|16.66|18.34|16.59|0
1643982040000|2022-02-04 13:40:40|18.34|16.59|18.3|16.56|18.34|16.59|18.3|16.56|0
1643982050000|2022-02-04 13:40:50|18.32|16.58|18.3|16.56|18.32|16.58|18.3|16.56|0
1643982060000|2022-02-04 13:41:00|18.38|16.63|18.23|16.49|18.38|16.63|18.1|16.38|0
1643982070000|2022-02-04 13:41:10|18.16|16.43|18.3|16.56|18.3|16.56|18.16|16.43|0
1643982080000|2022-02-04 13:41:20|18.28|16.54|17.98|16.26|18.28|16.54|17.92|16.22|0
1643982090000|2022-02-04 13:41:30|17.91|16.2|17.91|16.2|18.01|16.3|17.91|16.2|0
1643982100000|2022-02-04 13:41:40|17.89|16.18|17.91|16.2|17.99|16.28|17.89|16.18|0
1643982110000|2022-02-04 13:41:50|17.87|16.17|17.55|15.88|17.87|16.17|17.55|15.88|0
1643982120000|2022-02-04 13:42:00|17.5|15.83|17.48|15.81|17.5|15.83|17.44|15.78|0
1643982130000|2022-02-04 13:42:10|17.41|15.75|17.41|15.75|17.53|15.86|17.41|15.75|0
1643982140000|2022-02-04 13:42:20|17.44|15.78|17.55|15.88|17.55|15.88|17.41|15.75|0
1643982150000|2022-02-04 13:42:30|17.41|15.75|17.41|15.75|17.58|15.91|17.41|15.75|0
1643982160000|2022-02-04 13:42:40|17.44|15.78|17.53|15.86|17.53|15.86|17.44|15.78|0
1643982170000|2022-02-04 13:42:50|17.48|15.81|17.43|15.77|17.48|15.81|17.41|15.75|0
1643982180000|2022-02-04 13:43:00|17.41|15.75|17.66|15.97|17.69|16.01|17.41|15.75|0
1643982190000|2022-02-04 13:43:10|17.44|15.78|17.3|15.66|17.44|15.78|17.3|15.66|0
1643982200000|2022-02-04 13:43:20|17.29|15.64|17.23|15.59|17.29|15.64|17.23|15.59|0
1643982210000|2022-02-04 13:43:30|17.15|15.51|17.08|15.45|17.15|15.51|17.06|15.44|0
1643982220000|2022-02-04 13:43:40|17.06|15.44|17.01|15.39|17.08|15.45|17.01|15.39|0
1643982230000|2022-02-04 13:43:50|17.03|15.41|17.13|15.5|17.27|15.62|17.03|15.41|0
1643982240000|2022-02-04 13:44:00|17.27|15.62|17.58|15.91|17.58|15.91|17.27|15.62|0
1643982250000|2022-02-04 13:44:10|17.62|15.94|17.58|15.91|17.62|15.94|17.57|15.89|0
1643982260000|2022-02-04 13:44:20|17.53|15.86|17.55|15.88|17.55|15.88|17.51|15.85|0
1643982270000|2022-02-04 13:44:30|17.39|15.73|17.48|15.81|17.51|15.85|17.39|15.73|0
1643982280000|2022-02-04 13:44:40|17.36|15.7|17.32|15.67|17.37|15.72|17.32|15.67|0
1643982290000|2022-02-04 13:44:50|17.34|15.69|17.23|15.59|17.34|15.69|17.16|15.53|0
1643982300000|2022-02-04 13:45:00|17.32|15.67|17.55|15.88|17.55|15.88|17.3|15.66|0
1643982310000|2022-02-04 13:45:10|17.58|15.91|17.55|15.88|17.58|15.91|17.49|15.83|0
1643982320000|2022-02-04 13:45:20|17.62|15.94|17.6|15.92|17.67|15.99|17.6|15.92|0
1643982330000|2022-02-04 13:45:30|17.8|16.1|17.94|16.23|18.05|16.33|17.8|16.1|0
1643982340000|2022-02-04 13:45:40|17.97|16.26|17.99|16.28|18.15|16.43|17.97|16.26|0
1643982350000|2022-02-04 13:45:50|17.87|16.17|17.9|16.2|17.9|16.2|17.8|16.1|0
1643982360000|2022-02-04 13:46:00|17.99|16.28|17.87|16.17|18.1|16.38|17.87|16.17|0
1643982370000|2022-02-04 13:46:10|17.8|16.1|18.08|16.36|18.08|16.36|17.8|16.1|0
1643982380000|2022-02-04 13:46:20|18.32|16.58|18.43|16.68|18.43|16.68|18.32|16.58|0
1643982390000|2022-02-04 13:46:30|18.51|16.74|18.43|16.68|18.6|16.83|18.43|16.68|0
1643982400000|2022-02-04 13:46:40|18.2|16.46|18.14|16.42|18.2|16.46|18.11|16.38|0
1643982410000|2022-02-04 13:46:50|18.22|16.48|18.4|16.65|18.4|16.65|18.14|16.42|0
1643982420000|2022-02-04 13:47:00|18.32|16.58|18.47|16.71|18.47|16.71|18.32|16.58|0
1643982430000|2022-02-04 13:47:10|18.56|16.79|18.54|16.78|18.58|16.81|18.54|16.78|0
1643982440000|2022-02-04 13:47:20|18.8|17.01|18.73|16.94|18.8|17.01|18.73|16.94|0
1643982450000|2022-02-04 13:47:30|18.69|16.91|18.47|16.71|18.69|16.91|18.47|16.71|0
1643982460000|2022-02-04 13:47:40|18.43|16.68|18.58|16.81|18.58|16.81|18.43|16.68|0
1643982470000|2022-02-04 13:47:50|18.62|16.84|18.62|16.84|18.8|17.01|18.62|16.84|0
1643982480000|2022-02-04 13:48:00|18.58|16.81|18.4|16.64|18.65|16.88|18.4|16.64|0
1643982490000|2022-02-04 13:48:10|18.25|16.51|17.91|16.2|18.25|16.51|17.91|16.2|0
1643982500000|2022-02-04 13:48:20|17.82|16.12|17.89|16.19|17.89|16.19|17.73|16.04|0
1643982510000|2022-02-04 13:48:30|17.86|16.16|18.07|16.35|18.11|16.38|17.86|16.16|0
1643982520000|2022-02-04 13:48:40|18.14|16.41|18.09|16.37|18.14|16.41|18.07|16.35|0
1643982530000|2022-02-04 13:48:50|18.11|16.38|18.18|16.45|18.21|16.48|18.11|16.38|0
1643982540000|2022-02-04 13:49:00|18.23|16.5|17.96|16.25|18.23|16.5|17.96|16.25|0
1643982550000|2022-02-04 13:49:10|17.89|16.19|18.03|16.32|18.03|16.32|17.89|16.19|0
1643982560000|2022-02-04 13:49:20|17.98|16.27|18.11|16.38|18.11|16.38|17.98|16.27|0
1643982570000|2022-02-04 13:49:30|18.12|16.4|18.27|16.53|18.27|16.53|18.11|16.38|0
1643982580000|2022-02-04 13:49:40|18.25|16.51|18.38|16.63|18.38|16.63|18.21|16.48|0
1643982590000|2022-02-04 13:49:50|18.41|16.66|18.27|16.53|18.41|16.66|18.27|16.53|0
1643982600000|2022-02-04 13:50:00|18.18|16.45|18.09|16.36|18.18|16.45|18.09|16.36|0
1643982610000|2022-02-04 13:50:10|18.2|16.46|18.14|16.41|18.2|16.46|18.12|16.4|0
1643982620000|2022-02-04 13:50:20|18.07|16.35|17.78|16.09|18.07|16.35|17.78|16.09|0
1643982630000|2022-02-04 13:50:30|17.86|16.16|17.98|16.27|17.98|16.27|17.86|16.16|0
1643982640000|2022-02-04 13:50:40|18|16.28|17.91|16.2|18|16.28|17.89|16.19|0
1643982650000|2022-02-04 13:50:50|17.94|16.23|18.05|16.33|18.11|16.38|17.94|16.23|0
1643982660000|2022-02-04 13:51:00|18.11|16.38|18.14|16.41|18.18|16.45|18.11|16.38|0
1643982670000|2022-02-04 13:51:10|18.11|16.38|18.32|16.58|18.32|16.58|18.11|16.38|0
1643982680000|2022-02-04 13:51:20|18.23|16.49|18.3|16.56|18.3|16.56|18.23|16.49|0
1643982690000|2022-02-04 13:51:30|18.36|16.61|18.39|16.64|18.43|16.68|18.36|16.61|0
1643982700000|2022-02-04 13:51:40|18.25|16.51|18.29|16.54|18.36|16.61|18.25|16.51|0
1643982710000|2022-02-04 13:51:50|18.32|16.58|18.32|16.58|18.39|16.64|18.32|16.58|0
1643982720000|2022-02-04 13:52:00|18.21|16.48|18.39|16.64|18.39|16.64|18.21|16.48|0
1643982730000|2022-02-04 13:52:10|18.47|16.71|18.6|16.82|18.61|16.84|18.43|16.68|0
1643982740000|2022-02-04 13:52:20|18.65|16.87|18.61|16.84|18.65|16.87|18.58|16.81|0
1643982750000|2022-02-04 13:52:30|18.54|16.77|18.25|16.51|18.56|16.79|18.25|16.51|0
1643982760000|2022-02-04 13:52:40|18.21|16.48|18.25|16.51|18.25|16.51|18.14|16.41|0
1643982770000|2022-02-04 13:52:50|18.14|16.41|17.96|16.25|18.14|16.41|17.96|16.25|0
1643982780000|2022-02-04 13:53:00|18|16.28|18.03|16.32|18.1|16.38|17.96|16.25|0
1643982790000|2022-02-04 13:53:10|17.98|16.27|17.82|16.12|17.98|16.27|17.82|16.12|0
1643982800000|2022-02-04 13:53:20|17.85|16.15|17.78|16.09|17.85|16.15|17.78|16.09|0
1643982810000|2022-02-04 13:53:30|17.82|16.12|17.68|15.99|17.82|16.12|17.68|15.99|0
1643982820000|2022-02-04 13:53:40|17.71|16.03|18|16.28|18|16.28|17.71|16.03|0
1643982830000|2022-02-04 13:53:50|17.96|16.25|17.96|16.25|17.98|16.27|17.91|16.2|0
1643982840000|2022-02-04 13:54:00|17.89|16.19|17.76|16.07|17.89|16.19|17.76|16.07|0
1643982850000|2022-02-04 13:54:10|17.75|16.06|17.71|16.03|17.82|16.12|17.71|16.03|0
1643982860000|2022-02-04 13:54:20|17.62|15.94|17.54|15.87|17.62|15.94|17.47|15.8|0
1643982870000|2022-02-04 13:54:30|17.48|15.82|17.55|15.88|17.68|15.99|17.48|15.82|0
1643982880000|2022-02-04 13:54:40|17.59|15.91|17.66|15.98|17.66|15.98|17.57|15.9|0
1643982890000|2022-02-04 13:54:50|17.62|15.94|17.96|16.25|17.96|16.25|17.62|15.94|0
1643982900000|2022-02-04 13:55:00|17.91|16.2|18.12|16.4|18.14|16.41|17.91|16.2|0
1643982910000|2022-02-04 13:55:10|18.07|16.35|17.89|16.19|18.07|16.35|17.89|16.19|0
1643982920000|2022-02-04 13:55:20|17.85|16.15|17.78|16.09|17.89|16.19|17.78|16.09|0
1643982930000|2022-02-04 13:55:30|17.87|16.17|17.78|16.09|17.89|16.19|17.78|16.09|0
1643982940000|2022-02-04 13:55:40|17.85|16.15|17.92|16.22|17.92|16.22|17.85|16.15|0
1643982950000|2022-02-04 13:55:50|18|16.28|18.16|16.43|18.16|16.43|18|16.28|0
1643982960000|2022-02-04 13:56:00|18.03|16.31|17.87|16.17|18.1|16.38|17.87|16.17|0
1643982970000|2022-02-04 13:56:10|17.78|16.09|17.78|16.09|17.82|16.12|17.75|16.06|0
1643982980000|2022-02-04 13:56:20|17.94|16.23|17.87|16.17|17.94|16.23|17.87|16.17|0
1643982990000|2022-02-04 13:56:30|17.8|16.1|17.68|15.99|17.8|16.1|17.68|15.99|0
1643983000000|2022-02-04 13:56:40|17.64|15.96|17.45|15.79|17.64|15.96|17.45|15.79|0
1643983010000|2022-02-04 13:56:50|17.33|15.68|17.55|15.88|17.55|15.88|17.33|15.68|0
1643983020000|2022-02-04 13:57:00|17.5|15.83|17.6|15.93|17.69|16.01|17.5|15.83|0
1643983030000|2022-02-04 13:57:10|17.53|15.86|17.53|15.86|17.53|15.86|17.5|15.83|0
1643983040000|2022-02-04 13:57:20|17.59|15.91|17.46|15.8|17.59|15.91|17.46|15.8|0
1643983050000|2022-02-04 13:57:30|17.53|15.86|17.5|15.83|17.53|15.86|17.5|15.83|0
1643983060000|2022-02-04 13:57:40|17.36|15.71|17.29|15.64|17.39|15.74|17.29|15.64|0
1643983070000|2022-02-04 13:57:50|17.38|15.72|17.41|15.75|17.43|15.77|17.38|15.72|0
1643983080000|2022-02-04 13:58:00|17.39|15.74|17.6|15.93|17.62|15.94|17.39|15.74|0
1643983090000|2022-02-04 13:58:10|17.64|15.96|17.5|15.83|17.64|15.96|17.5|15.83|0
1643983100000|2022-02-04 13:58:20|17.53|15.86|17.34|15.69|17.53|15.86|17.34|15.69|0
1643983110000|2022-02-04 13:58:30|17.36|15.71|17.32|15.67|17.36|15.71|17.32|15.67|0
1643983120000|2022-02-04 13:58:40|17.29|15.64|17.31|15.66|17.34|15.69|17.27|15.63|0
1643983130000|2022-02-04 13:58:50|17.22|15.58|17.2|15.56|17.24|15.6|17.2|15.56|0
1643983140000|2022-02-04 13:59:00|17.15|15.52|17.34|15.69|17.34|15.69|17.15|15.52|0
1643983150000|2022-02-04 13:59:10|17.36|15.71|17.31|15.66|17.36|15.71|17.29|15.64|0
1643983160000|2022-02-04 13:59:20|17.24|15.6|17.17|15.53|17.29|15.64|17.17|15.53|0
1643983170000|2022-02-04 13:59:30|17.12|15.49|17.2|15.56|17.2|15.56|17.12|15.49|0
1643983180000|2022-02-04 13:59:40|17.15|15.52|17.08|15.46|17.15|15.52|17.08|15.46|0
1643983190000|2022-02-04 13:59:50|17.05|15.42|17.05|15.42|17.08|15.46|17.05|15.42|0
1643983200000|2022-02-04 14:00:00|17.08|15.46|17.08|15.46|17.15|15.52|17.08|15.46|0
1643983210000|2022-02-04 14:00:10|17.01|15.39|16.98|15.36|17.01|15.39|16.95|15.33|0
1643983220000|2022-02-04 14:00:20|17.05|15.42|17.1|15.47|17.1|15.47|17.05|15.42|0
1643983230000|2022-02-04 14:00:30|17.08|15.46|16.95|15.33|17.08|15.46|16.95|15.33|0
1643983240000|2022-02-04 14:00:40|16.91|15.3|16.91|15.3|16.91|15.3|16.88|15.27|0
1643983250000|2022-02-04 14:00:50|16.88|15.27|16.94|15.33|16.94|15.33|16.88|15.27|0
1643983260000|2022-02-04 14:01:00|16.98|15.36|16.91|15.3|16.98|15.36|16.88|15.27|0
1643983270000|2022-02-04 14:01:10|16.88|15.27|16.86|15.25|16.88|15.27|16.86|15.25|0
1643983280000|2022-02-04 14:01:20|16.81|15.21|16.57|14.99|16.81|15.21|16.57|14.99|0
1643983290000|2022-02-04 14:01:30|16.62|15.04|16.61|15.02|16.71|15.12|16.57|14.99|0
1643983300000|2022-02-04 14:01:40|16.51|14.93|16.42|14.86|16.51|14.93|16.41|14.84|0
1643983310000|2022-02-04 14:01:50|16.41|14.84|16.41|14.84|16.47|14.9|16.41|14.84|0
1643983320000|2022-02-04 14:02:00|16.37|14.81|16.37|14.81|16.47|14.9|16.37|14.81|0
1643983330000|2022-02-04 14:02:10|16.41|14.84|16.27|14.72|16.41|14.84|16.27|14.72|0
1643983340000|2022-02-04 14:02:20|16.29|14.74|16.27|14.72|16.29|14.74|16.27|14.72|0
1643983350000|2022-02-04 14:02:30|16.24|14.69|16.39|14.83|16.41|14.84|16.24|14.69|0
1643983360000|2022-02-04 14:02:40|16.37|14.81|16.44|14.87|16.44|14.87|16.37|14.81|0
1643983370000|2022-02-04 14:02:50|16.34|14.78|16.29|14.74|16.34|14.78|16.29|14.74|0
1643983380000|2022-02-04 14:03:00|16.34|14.78|16.24|14.69|16.34|14.78|16.24|14.69|0
1643983390000|2022-02-04 14:03:10|16.32|14.77|16.22|14.68|16.32|14.77|16.22|14.68|0
1643983400000|2022-02-04 14:03:20|16.27|14.72|16.24|14.69|16.27|14.72|16.21|14.66|0
1643983410000|2022-02-04 14:03:30|16.26|14.71|16.25|14.71|16.27|14.72|16.25|14.71|0
1643983420000|2022-02-04 14:03:40|16.24|14.69|16.21|14.66|16.24|14.69|16.21|14.66|0
1643983430000|2022-02-04 14:03:50|16.14|14.6|15.99|14.47|16.14|14.6|15.99|14.47|0
1643983440000|2022-02-04 14:04:00|16.01|14.48|16.01|14.48|16.01|14.48|15.98|14.46|0
1643983450000|2022-02-04 14:04:10|15.98|14.46|15.96|14.44|15.98|14.46|15.94|14.43|0
1643983460000|2022-02-04 14:04:20|16.04|14.51|15.94|14.43|16.04|14.51|15.91|14.4|0
1643983470000|2022-02-04 14:04:30|15.98|14.46|16.01|14.48|16.01|14.48|15.98|14.46|0
1643983480000|2022-02-04 14:04:40|16.04|14.51|16.25|14.71|16.25|14.71|16.04|14.51|0
1643983490000|2022-02-04 14:04:50|16.22|14.68|16.14|14.6|16.24|14.69|16.14|14.6|0
1643983500000|2022-02-04 14:05:00|16.11|14.57|16.24|14.69|16.24|14.69|16.07|14.54|0
1643983510000|2022-02-04 14:05:10|16.21|14.66|16.4|14.84|16.4|14.84|16.21|14.66|0
1643983520000|2022-02-04 14:05:20|16.45|14.89|16.39|14.83|16.45|14.89|16.37|14.81|0
1643983530000|2022-02-04 14:05:30|16.4|14.84|16.39|14.83|16.42|14.86|16.39|14.83|0
1643983540000|2022-02-04 14:05:40|16.35|14.8|16.24|14.69|16.35|14.8|16.24|14.69|0
1643983550000|2022-02-04 14:05:50|16.25|14.71|16.34|14.78|16.34|14.78|16.24|14.69|0
1643983560000|2022-02-04 14:06:00|16.37|14.81|16.34|14.78|16.44|14.87|16.34|14.78|0
1643983570000|2022-02-04 14:06:10|16.21|14.66|16.27|14.72|16.27|14.72|16.21|14.66|0
1643983580000|2022-02-04 14:06:20|16.3|14.75|16.3|14.75|16.3|14.75|16.24|14.69|0
1643983590000|2022-02-04 14:06:30|16.37|14.81|16.47|14.9|16.47|14.9|16.37|14.81|0
1643983600000|2022-02-04 14:06:40|16.4|14.84|16.49|14.92|16.49|14.92|16.4|14.84|0
1643983610000|2022-02-04 14:06:50|16.47|14.9|16.77|15.17|16.77|15.17|16.47|14.9|0
1643983620000|2022-02-04 14:07:00|16.7|15.11|16.75|15.16|16.77|15.17|16.7|15.11|0
1643983630000|2022-02-04 14:07:10|16.7|15.11|16.94|15.33|16.94|15.33|16.7|15.11|0
1643983640000|2022-02-04 14:07:20|16.98|15.36|17.11|15.48|17.11|15.48|16.98|15.36|0
1643983650000|2022-02-04 14:07:30|17.01|15.39|16.99|15.37|17.03|15.41|16.99|15.37|0
1643983660000|2022-02-04 14:07:40|16.94|15.33|16.84|15.24|16.96|15.34|16.84|15.24|0
1643983670000|2022-02-04 14:07:50|16.74|15.14|16.94|15.33|16.94|15.33|16.74|15.14|0
1643983680000|2022-02-04 14:08:00|16.96|15.34|16.79|15.19|16.96|15.34|16.79|15.19|0
1643983690000|2022-02-04 14:08:10|16.77|15.17|16.94|15.33|16.94|15.33|16.77|15.17|0
1643983700000|2022-02-04 14:08:20|16.91|15.3|16.77|15.17|16.91|15.3|16.77|15.17|0
1643983710000|2022-02-04 14:08:30|16.91|15.3|16.91|15.3|16.91|15.3|16.87|15.27|0
1643983720000|2022-02-04 14:08:40|16.87|15.27|16.98|15.36|16.98|15.36|16.87|15.27|0
1643983730000|2022-02-04 14:08:50|17.09|15.47|17.22|15.58|17.25|15.61|17.09|15.47|0
1643983740000|2022-02-04 14:09:00|17.18|15.54|17.28|15.64|17.28|15.64|17.15|15.51|0
1643983750000|2022-02-04 14:09:10|17.22|15.58|17.22|15.58|17.25|15.61|17.22|15.58|0
1643983760000|2022-02-04 14:09:20|17.25|15.61|17.15|15.51|17.27|15.62|17.15|15.51|0
1643983770000|2022-02-04 14:09:30|17.22|15.58|17.27|15.62|17.32|15.67|17.22|15.58|0
1643983780000|2022-02-04 14:09:40|17.25|15.61|17.22|15.58|17.25|15.61|17.16|15.53|0
1643983790000|2022-02-04 14:09:50|17.18|15.54|17.15|15.51|17.18|15.54|17.09|15.47|0
1643983800000|2022-02-04 14:10:00|17.08|15.45|17.01|15.39|17.08|15.45|16.99|15.37|0
1643983810000|2022-02-04 14:10:10|16.97|15.36|17.01|15.39|17.01|15.39|16.96|15.34|0
1643983820000|2022-02-04 14:10:20|17.08|15.45|16.94|15.33|17.08|15.45|16.94|15.33|0
1643983830000|2022-02-04 14:10:30|16.97|15.36|16.97|15.36|17.01|15.39|16.94|15.33|0
1643983840000|2022-02-04 14:10:40|17.04|15.42|17.21|15.58|17.25|15.61|17.04|15.42|0
1643983850000|2022-02-04 14:10:50|17.28|15.64|17.21|15.58|17.28|15.64|17.21|15.58|0
1643983860000|2022-02-04 14:11:00|17.25|15.61|17.28|15.64|17.3|15.65|17.25|15.61|0
1643983870000|2022-02-04 14:11:10|17.44|15.78|17.42|15.76|17.44|15.78|17.4|15.75|0
1643983880000|2022-02-04 14:11:20|17.53|15.86|17.37|15.72|17.56|15.89|17.37|15.72|0
1643983890000|2022-02-04 14:11:30|17.53|15.86|17.53|15.86|17.53|15.86|17.46|15.8|0
1643983900000|2022-02-04 14:11:40|17.58|15.91|17.63|15.95|17.63|15.95|17.56|15.89|0
1643983910000|2022-02-04 14:11:50|17.58|15.91|17.56|15.89|17.6|15.92|17.56|15.89|0
1643983920000|2022-02-04 14:12:00|17.6|15.92|17.56|15.89|17.63|15.95|17.56|15.89|0
1643983930000|2022-02-04 14:12:10|17.74|16.05|18.02|16.31|18.02|16.31|17.63|15.95|0
1643983940000|2022-02-04 14:12:20|17.95|16.24|17.99|16.27|17.99|16.27|17.92|16.21|0
1643983950000|2022-02-04 14:12:30|17.92|16.21|17.99|16.27|17.99|16.27|17.92|16.21|0
1643983960000|2022-02-04 14:12:40|18.1|16.37|18.17|16.44|18.17|16.44|18.1|16.37|0
1643983970000|2022-02-04 14:12:50|18.22|16.49|18.31|16.57|18.31|16.57|18.22|16.49|0
1643983980000|2022-02-04 14:13:00|18.26|16.52|18.28|16.53|18.38|16.63|18.26|16.52|0
1643983990000|2022-02-04 14:13:10|18.31|16.57|18.26|16.52|18.31|16.57|18.26|16.52|0
1643984000000|2022-02-04 14:13:20|18.24|16.5|18.24|16.5|18.24|16.5|18.2|16.47|0
1643984010000|2022-02-04 14:13:30|18.2|16.47|18.06|16.34|18.24|16.5|18.06|16.34|0
1643984020000|2022-02-04 14:13:40|18.13|16.4|18.2|16.47|18.2|16.47|18.06|16.34|0
1643984030000|2022-02-04 14:13:50|18.28|16.53|18.24|16.5|18.28|16.53|18.24|16.5|0
1643984040000|2022-02-04 14:14:00|18.2|16.47|18.35|16.6|18.35|16.6|18.2|16.47|0
1643984050000|2022-02-04 14:14:10|18.27|16.53|18.29|16.55|18.33|16.58|18.27|16.53|0
1643984060000|2022-02-04 14:14:20|18.35|16.6|18.31|16.57|18.35|16.6|18.27|16.53|0
1643984070000|2022-02-04 14:14:30|18.38|16.63|18.35|16.6|18.38|16.63|18.35|16.6|0
1643984080000|2022-02-04 14:14:40|18.46|16.7|18.42|16.67|18.46|16.7|18.42|16.67|0
1643984090000|2022-02-04 14:14:50|18.36|16.62|18.53|16.76|18.57|16.8|18.36|16.62|0
1643984100000|2022-02-04 14:15:00|18.6|16.83|18.6|16.83|18.66|16.88|18.57|16.8|0
1643984110000|2022-02-04 14:15:10|18.51|16.75|18.57|16.8|18.57|16.8|18.42|16.67|0
1643984120000|2022-02-04 14:15:20|18.71|16.93|18.75|16.96|18.77|16.98|18.68|16.9|0
1643984130000|2022-02-04 14:15:30|18.79|17|18.8|17.01|18.8|17.01|18.79|17|0
1643984140000|2022-02-04 14:15:40|19.06|17.26|19.33|17.53|19.33|17.53|19.06|17.26|0
1643984150000|2022-02-04 14:15:50|19.38|17.58|19.44|17.64|19.44|17.64|19.36|17.56|0
1643984160000|2022-02-04 14:16:00|19.33|17.53|19.18|17.38|19.33|17.53|19.18|17.38|0
1643984170000|2022-02-04 14:16:10|19.26|17.46|19.22|17.42|19.26|17.46|19.18|17.38|0
1643984180000|2022-02-04 14:16:20|19.33|17.53|19.26|17.46|19.33|17.53|19.26|17.46|0
1643984190000|2022-02-04 14:16:30|19.22|17.42|19.26|17.46|19.26|17.46|19.22|17.42|0
1643984200000|2022-02-04 14:16:40|19.22|17.42|19.27|17.47|19.27|17.47|19.22|17.42|0
1643984210000|2022-02-04 14:16:50|19.42|17.62|19.29|17.49|19.47|17.67|19.29|17.49|0
1643984220000|2022-02-04 14:17:00|19.36|17.56|19.44|17.64|19.44|17.64|19.36|17.56|0
1643984230000|2022-02-04 14:17:10|19.42|17.62|19.44|17.64|19.44|17.64|19.4|17.6|0
1643984240000|2022-02-04 14:17:20|19.47|17.67|19.49|17.69|19.49|17.69|19.47|17.67|0
1643984250000|2022-02-04 14:17:30|19.44|17.64|19.44|17.64|19.47|17.67|19.44|17.64|0
1643984260000|2022-02-04 14:17:40|19.51|17.71|19.44|17.64|19.51|17.71|19.44|17.64|0
1643984270000|2022-02-04 14:17:50|19.47|17.67|19.29|17.49|19.47|17.67|19.29|17.49|0
1643984280000|2022-02-04 14:18:00|19.25|17.45|19.22|17.42|19.25|17.45|19.15|17.35|0
1643984290000|2022-02-04 14:18:10|19.18|17.38|19.15|17.35|19.18|17.38|19.15|17.35|0
1643984300000|2022-02-04 14:18:20|19.08|17.28|19|17.2|19.08|17.28|19|17.2|0
1643984310000|2022-02-04 14:18:30|19.04|17.24|19.04|17.24|19.15|17.35|19.04|17.24|0
1643984320000|2022-02-04 14:18:40|19|17.2|18.93|17.13|19|17.2|18.93|17.13|0
1643984330000|2022-02-04 14:18:50|19|17.2|18.97|17.17|19|17.2|18.95|17.15|0
1643984340000|2022-02-04 14:19:00|18.86|17.06|18.93|17.13|18.93|17.13|18.86|17.06|0
1643984350000|2022-02-04 14:19:10|18.82|17.03|18.86|17.06|18.86|17.06|18.82|17.03|0
1643984360000|2022-02-04 14:19:20|18.82|17.03|18.82|17.03|18.86|17.06|18.82|17.03|0
1643984370000|2022-02-04 14:19:30|18.8|17.01|18.82|17.03|18.84|17.05|18.8|17.01|0
1643984380000|2022-02-04 14:19:40|18.86|17.06|18.93|17.13|18.93|17.13|18.86|17.06|0
1643984390000|2022-02-04 14:19:50|19|17.2|19.09|17.29|19.11|17.31|19|17.2|0
1643984400000|2022-02-04 14:20:00|19.15|17.35|19.36|17.56|19.36|17.56|19.15|17.35|0
1643984410000|2022-02-04 14:20:10|19.43|17.63|19.22|17.42|19.43|17.63|19.22|17.42|0
1643984420000|2022-02-04 14:20:20|19.33|17.53|19.4|17.6|19.4|17.6|19.33|17.53|0
1643984430000|2022-02-04 14:20:30|19.47|17.67|19.41|17.61|19.47|17.67|19.41|17.61|0
1643984440000|2022-02-04 14:20:40|19.47|17.67|19.4|17.6|19.47|17.67|19.4|17.6|0
1643984450000|2022-02-04 14:20:50|19.36|17.56|19.43|17.63|19.43|17.63|19.36|17.56|0
1643984460000|2022-02-04 14:21:00|19.47|17.67|19.25|17.45|19.51|17.71|19.25|17.45|0
1643984470000|2022-02-04 14:21:10|19.34|17.54|19.22|17.42|19.34|17.54|19.22|17.42|0
1643984480000|2022-02-04 14:21:20|19.38|17.58|19.38|17.58|19.38|17.58|19.38|17.58|0
1643984490000|2022-02-04 14:21:30|19.43|17.63|19.51|17.71|19.54|17.74|19.43|17.63|0
1643984500000|2022-02-04 14:21:40|19.43|17.63|19.31|17.51|19.43|17.63|19.25|17.45|0
1643984510000|2022-02-04 14:21:50|19.36|17.56|19.29|17.49|19.36|17.56|19.29|17.49|0
1643984520000|2022-02-04 14:22:00|19.27|17.47|19.31|17.51|19.36|17.56|19.27|17.47|0
1643984530000|2022-02-04 14:22:10|19.22|17.42|19.36|17.56|19.36|17.56|19.22|17.42|0
1643984540000|2022-02-04 14:22:20|19.4|17.6|19.32|17.52|19.4|17.6|19.32|17.52|0
1643984550000|2022-02-04 14:22:30|19.36|17.56|19.34|17.54|19.36|17.56|19.34|17.54|0
1643984560000|2022-02-04 14:22:40|19.36|17.56|19.47|17.67|19.51|17.71|19.36|17.56|0
1643984570000|2022-02-04 14:22:50|19.4|17.6|19.43|17.63|19.43|17.63|19.34|17.54|0
1643984580000|2022-02-04 14:23:00|19.4|17.6|19.47|17.67|19.47|17.67|19.4|17.6|0
1643984590000|2022-02-04 14:23:10|19.4|17.6|19.43|17.63|19.43|17.63|19.4|17.6|0
1643984600000|2022-02-04 14:23:20|19.47|17.67|19.29|17.49|19.47|17.67|19.29|17.49|0
1643984610000|2022-02-04 14:23:30|19.32|17.52|19.43|17.63|19.47|17.67|19.32|17.52|0
1643984620000|2022-02-04 14:23:40|19.4|17.6|19.4|17.6|19.4|17.6|19.36|17.56|0
1643984630000|2022-02-04 14:23:50|19.32|17.52|19.47|17.67|19.47|17.67|19.32|17.52|0
1643984640000|2022-02-04 14:24:00|19.43|17.63|19.47|17.67|19.47|17.67|19.4|17.6|0
1643984650000|2022-02-04 14:24:10|19.43|17.63|19.4|17.6|19.43|17.63|19.4|17.6|0
1643984660000|2022-02-04 14:24:20|19.47|17.67|19.43|17.63|19.47|17.67|19.38|17.58|0
1643984670000|2022-02-04 14:24:30|19.45|17.65|19.43|17.63|19.45|17.65|19.43|17.63|0
1643984680000|2022-02-04 14:24:40|19.41|17.61|19.43|17.63|19.43|17.63|19.4|17.6|0
1643984690000|2022-02-04 14:24:50|19.5|17.7|19.36|17.56|19.5|17.7|19.36|17.56|0
1643984700000|2022-02-04 14:25:00|19.47|17.67|19.87|18.07|19.91|18.11|19.47|17.67|0
1643984710000|2022-02-04 14:25:10|19.94|18.14|20.17|18.37|20.17|18.37|19.94|18.14|0
1643984720000|2022-02-04 14:25:20|20.21|18.41|20.32|18.52|20.34|18.54|20.21|18.41|0
1643984730000|2022-02-04 14:25:30|20.39|18.59|20.39|18.59|20.43|18.63|20.28|18.48|0
1643984740000|2022-02-04 14:25:40|20.09|18.29|20.24|18.44|20.24|18.44|20.09|18.29|0
1643984750000|2022-02-04 14:25:50|20.28|18.48|20.26|18.46|20.28|18.48|20.24|18.44|0
1643984760000|2022-02-04 14:26:00|20.24|18.44|20.3|18.5|20.3|18.5|20.24|18.44|0
1643984770000|2022-02-04 14:26:10|20.37|18.57|20.39|18.59|20.39|18.59|20.36|18.56|0
1643984780000|2022-02-04 14:26:20|20.43|18.63|20.34|18.54|20.43|18.63|20.32|18.52|0
1643984790000|2022-02-04 14:26:30|20.32|18.52|20.32|18.52|20.32|18.52|20.28|18.48|0
1643984800000|2022-02-04 14:26:40|20.28|18.48|20.15|18.35|20.28|18.48|20.13|18.33|0
1643984810000|2022-02-04 14:26:50|20.13|18.33|20.15|18.35|20.17|18.37|20.09|18.29|0
1643984820000|2022-02-04 14:27:00|20.2|18.4|20.3|18.5|20.3|18.5|20.2|18.4|0
1643984830000|2022-02-04 14:27:10|20.28|18.48|20.17|18.37|20.28|18.48|20.13|18.33|0
1643984840000|2022-02-04 14:27:20|20.13|18.33|20.13|18.33|20.13|18.33|20.06|18.26|0
1643984850000|2022-02-04 14:27:30|20.24|18.44|20.2|18.4|20.24|18.44|20.18|18.38|0
1643984860000|2022-02-04 14:27:40|20.28|18.48|20.43|18.63|20.43|18.63|20.28|18.48|0
1643984870000|2022-02-04 14:27:50|20.39|18.59|20.39|18.59|20.47|18.67|20.39|18.59|0
1643984880000|2022-02-04 14:28:00|20.28|18.48|19.94|18.14|20.28|18.48|19.94|18.14|0
1643984890000|2022-02-04 14:28:10|19.87|18.07|19.98|18.18|20.02|18.22|19.87|18.07|0
1643984900000|2022-02-04 14:28:20|19.94|18.14|19.94|18.14|19.98|18.18|19.94|18.14|0
1643984910000|2022-02-04 14:28:30|19.98|18.18|19.96|18.16|20.02|18.22|19.96|18.16|0
1643984920000|2022-02-04 14:28:40|19.94|18.14|19.94|18.14|19.94|18.14|19.91|18.11|0
1643984930000|2022-02-04 14:28:50|20.03|18.23|19.89|18.09|20.05|18.25|19.89|18.09|0
1643984940000|2022-02-04 14:29:00|19.91|18.11|19.74|17.94|19.91|18.11|19.74|17.94|0
1643984950000|2022-02-04 14:29:10|19.68|17.88|19.79|17.99|19.79|17.99|19.68|17.88|0
1643984960000|2022-02-04 14:29:20|19.72|17.92|19.76|17.96|19.79|17.99|19.72|17.92|0
1643984970000|2022-02-04 14:29:30|19.7|17.9|19.68|17.88|19.74|17.94|19.68|17.88|0
1643984980000|2022-02-04 14:29:40|19.72|17.92|19.72|17.92|19.76|17.96|19.72|17.92|0
1643984990000|2022-02-04 14:29:50|19.79|17.99|19.79|17.99|19.79|17.99|19.7|17.9|0
1643985000000|2022-02-04 14:30:00|19.78|17.98|20.17|18.37|20.17|18.37|19.78|17.98|0
1643985010000|2022-02-04 14:30:10|20.2|18.4|20.58|18.78|20.58|18.78|20.11|18.31|0
1643985020000|2022-02-04 14:30:20|20.54|18.74|20.69|18.89|20.69|18.89|20.52|18.72|0
1643985030000|2022-02-04 14:30:30|20.81|19.01|20.48|18.68|20.81|19.01|20.48|18.68|0
1643985040000|2022-02-04 14:30:40|20.32|18.52|20.62|18.82|20.62|18.82|20.24|18.44|0
1643985050000|2022-02-04 14:30:50|20.6|18.8|20.11|18.31|20.6|18.8|20.11|18.31|0
1643985060000|2022-02-04 14:31:00|20.13|18.33|19.87|18.07|20.17|18.37|19.87|18.07|0
1643985070000|2022-02-04 14:31:10|20.02|18.22|20.02|18.22|20.35|18.55|20.02|18.22|0
1643985080000|2022-02-04 14:31:20|20.26|18.46|20.37|18.57|20.43|18.63|20.26|18.46|0
1643985090000|2022-02-04 14:31:30|20.28|18.48|20.09|18.29|20.31|18.51|20.09|18.29|0
1643985100000|2022-02-04 14:31:40|19.98|18.18|20.05|18.25|20.16|18.36|19.98|18.18|0
1643985110000|2022-02-04 14:31:50|19.94|18.14|19.9|18.1|20.02|18.22|19.9|18.1|0
1643985120000|2022-02-04 14:32:00|20.3|18.5|20.69|18.89|20.69|18.89|20.3|18.5|0
1643985130000|2022-02-04 14:32:10|20.56|18.76|19.31|17.51|20.56|18.76|19.31|17.51|0
1643985140000|2022-02-04 14:32:20|19.27|17.47|19.2|17.4|19.27|17.47|19.2|17.4|0
1643985150000|2022-02-04 14:32:30|19.23|17.43|19.38|17.58|19.38|17.58|19.2|17.4|0
1643985160000|2022-02-04 14:32:40|19.43|17.63|19.05|17.25|19.43|17.63|19.05|17.25|0
1643985170000|2022-02-04 14:32:50|18.98|17.18|18.83|17.04|18.98|17.18|18.83|17.04|0
1643985180000|2022-02-04 14:33:00|18.87|17.07|18.78|16.99|18.87|17.07|18.76|16.97|0
1643985190000|2022-02-04 14:33:10|18.65|16.87|18.76|16.97|18.91|17.11|18.65|16.87|0
1643985200000|2022-02-04 14:33:20|18.83|17.04|18.93|17.13|18.93|17.13|18.83|17.04|0
1643985210000|2022-02-04 14:33:30|18.91|17.11|18.8|17.01|18.93|17.13|18.76|16.97|0
1643985220000|2022-02-04 14:33:40|18.83|17.04|18.65|16.87|18.91|17.11|18.65|16.87|0
1643985230000|2022-02-04 14:33:50|18.72|16.94|18.87|17.07|18.98|17.18|18.72|16.94|0
1643985240000|2022-02-04 14:34:00|18.7|16.92|18.57|16.8|18.7|16.92|18.57|16.8|0
1643985250000|2022-02-04 14:34:10|18.5|16.74|18.54|16.77|18.61|16.84|18.5|16.74|0
1643985260000|2022-02-04 14:34:20|18.61|16.84|18.46|16.7|18.61|16.84|18.46|16.7|0
1643985270000|2022-02-04 14:34:30|18.8|17.01|18.57|16.8|18.8|17.01|18.57|16.8|0
1643985280000|2022-02-04 14:34:40|18.5|16.74|18.39|16.64|18.52|16.75|18.39|16.64|0
1643985290000|2022-02-04 14:34:50|18.32|16.57|18.28|16.54|18.32|16.57|18.17|16.44|0
1643985300000|2022-02-04 14:35:00|18.33|16.59|18.03|16.31|18.33|16.59|17.95|16.24|0
1643985310000|2022-02-04 14:35:10|17.99|16.28|17.7|16.02|17.99|16.28|17.7|16.02|0
1643985320000|2022-02-04 14:35:20|17.67|15.98|17.85|16.15|17.85|16.15|17.6|15.92|0
1643985330000|2022-02-04 14:35:30|17.93|16.23|17.81|16.11|18.03|16.31|17.81|16.11|0
1643985340000|2022-02-04 14:35:40|17.85|16.15|17.95|16.24|17.99|16.28|17.85|16.15|0
1643985350000|2022-02-04 14:35:50|17.81|16.11|18.08|16.36|18.08|16.36|17.81|16.11|0
1643985360000|2022-02-04 14:36:00|17.95|16.24|17.92|16.21|17.95|16.24|17.84|16.15|0
1643985370000|2022-02-04 14:36:10|17.88|16.18|17.99|16.28|17.99|16.28|17.77|16.08|0
1643985380000|2022-02-04 14:36:20|18.26|16.52|18.46|16.7|18.46|16.7|18.26|16.52|0
1643985390000|2022-02-04 14:36:30|18.76|16.97|18.72|16.94|18.98|17.18|18.68|16.9|0
1643985400000|2022-02-04 14:36:40|18.8|17.01|19.01|17.21|19.01|17.21|18.8|17.01|0
1643985410000|2022-02-04 14:36:50|18.91|17.11|18.72|16.94|18.91|17.11|18.68|16.9|0
1643985420000|2022-02-04 14:37:00|18.94|17.14|18.55|16.79|18.94|17.14|18.5|16.74|0
1643985430000|2022-02-04 14:37:10|18.54|16.77|18.39|16.64|18.54|16.77|18.35|16.6|0
1643985440000|2022-02-04 14:37:20|18.21|16.47|18.02|16.31|18.22|16.49|18.02|16.31|0
1643985450000|2022-02-04 14:37:30|18.13|16.41|18.17|16.44|18.17|16.44|18.13|16.41|0
1643985460000|2022-02-04 14:37:40|18.13|16.41|18.13|16.41|18.13|16.41|18.06|16.34|0
1643985470000|2022-02-04 14:37:50|18.06|16.34|17.99|16.27|18.06|16.34|17.99|16.27|0
1643985480000|2022-02-04 14:38:00|18.13|16.41|18.26|16.52|18.26|16.52|18.13|16.41|0
1643985490000|2022-02-04 14:38:10|18.42|16.67|18.31|16.57|18.42|16.67|18.31|16.57|0
1643985500000|2022-02-04 14:38:20|18.17|16.44|18.17|16.44|18.22|16.49|18.17|16.44|0
1643985510000|2022-02-04 14:38:30|18.28|16.54|18.53|16.77|18.53|16.77|18.2|16.47|0
1643985520000|2022-02-04 14:38:40|18.42|16.67|18.2|16.47|18.42|16.67|18.17|16.44|0
1643985530000|2022-02-04 14:38:50|17.99|16.27|18.57|16.8|18.57|16.8|17.99|16.27|0
1643985540000|2022-02-04 14:39:00|18.48|16.72|18.28|16.54|18.57|16.8|18.28|16.54|0
1643985550000|2022-02-04 14:39:10|18.2|16.47|18.02|16.31|18.22|16.49|18.02|16.31|0
1643985560000|2022-02-04 14:39:20|18.06|16.34|18.1|16.37|18.1|16.37|17.95|16.24|0
1643985570000|2022-02-04 14:39:30|18.06|16.34|18.31|16.57|18.31|16.57|18.06|16.34|0
1643985580000|2022-02-04 14:39:40|18.24|16.5|18.28|16.54|18.31|16.57|18.24|16.5|0
1643985590000|2022-02-04 14:39:50|18.2|16.47|18.46|16.7|18.46|16.7|18.2|16.47|0
1643985600000|2022-02-04 14:40:00|18.57|16.8|19.07|17.27|19.07|17.27|18.51|16.75|0
1643985610000|2022-02-04 14:40:10|19.12|17.32|19.63|17.83|19.65|17.85|19.12|17.32|0
1643985620000|2022-02-04 14:40:20|19.45|17.65|19.82|18.02|19.82|18.02|19.45|17.65|0
1643985630000|2022-02-04 14:40:30|19.85|18.05|20.11|18.31|20.27|18.47|19.85|18.05|0
1643985640000|2022-02-04 14:40:40|20.3|18.5|20.08|18.28|20.34|18.54|20.08|18.28|0
1643985650000|2022-02-04 14:40:50|20.13|18.33|20.09|18.29|20.25|18.45|20.08|18.28|0
1643985660000|2022-02-04 14:41:00|20.08|18.28|19.83|18.03|20.08|18.28|19.83|18.03|0
1643985670000|2022-02-04 14:41:10|19.89|18.09|19.98|18.18|19.98|18.18|19.89|18.09|0
1643985680000|2022-02-04 14:41:20|19.96|18.16|20.17|18.37|20.3|18.5|19.96|18.16|0
1643985690000|2022-02-04 14:41:30|20.23|18.43|20.45|18.65|20.53|18.73|20.23|18.43|0
1643985700000|2022-02-04 14:41:40|20.49|18.69|20.66|18.86|20.76|18.96|20.49|18.69|0
1643985710000|2022-02-04 14:41:50|20.76|18.96|20.92|19.12|20.92|19.12|20.76|18.96|0
1643985720000|2022-02-04 14:42:00|20.72|18.92|20.8|19|20.8|19|20.65|18.85|0
1643985730000|2022-02-04 14:42:10|20.72|18.92|20.84|19.04|21.03|19.23|20.72|18.92|0
1643985740000|2022-02-04 14:42:20|21.01|19.21|21.43|19.63|21.43|19.63|21.01|19.21|0
1643985750000|2022-02-04 14:42:30|21.39|19.59|21.43|19.63|21.43|19.63|21.39|19.59|0
1643985760000|2022-02-04 14:42:40|19.94|18.14|19.82|18.02|19.94|18.14|19.82|18.02|0
1643985770000|2022-02-04 14:42:50|19.86|18.06|19.05|17.25|20.15|18.35|19.05|17.25|0
1643985780000|2022-02-04 14:43:00|19.14|17.34|19.12|17.32|19.14|17.34|18.97|17.17|0
1643985790000|2022-02-04 14:43:10|19.1|17.3|19.16|17.36|19.16|17.36|19.1|17.3|0
1643985800000|2022-02-04 14:43:20|19.12|17.32|19.34|17.54|19.34|17.54|19.12|17.32|0
1643985810000|2022-02-04 14:43:30|19.61|17.81|19.83|18.03|19.83|18.03|19.57|17.77|0
1643985820000|2022-02-04 14:43:40|19.89|18.09|19.83|18.03|19.89|18.09|19.83|18.03|0
1643985830000|2022-02-04 14:43:50|19.95|18.15|19.8|18|19.95|18.15|19.8|18|0
1643985840000|2022-02-04 14:44:00|19.83|18.03|19.57|17.77|19.83|18.03|19.57|17.77|0
1643985850000|2022-02-04 14:44:10|19.64|17.84|19.46|17.66|19.64|17.84|19.42|17.62|0
1643985860000|2022-02-04 14:44:20|19.44|17.64|19.27|17.47|19.44|17.64|19.12|17.32|0
1643985870000|2022-02-04 14:44:30|19.34|17.54|19.12|17.32|19.38|17.58|19.12|17.32|0
1643985880000|2022-02-04 14:44:40|19.23|17.43|19.29|17.49|19.38|17.58|19.19|17.39|0
1643985890000|2022-02-04 14:44:50|19.31|17.51|19.46|17.66|19.46|17.66|19.31|17.51|0
1643985900000|2022-02-04 14:45:00|19.38|17.58|19.68|17.88|19.68|17.88|19.38|17.58|0
1643985910000|2022-02-04 14:45:10|19.7|17.9|19.72|17.92|19.72|17.92|19.59|17.79|0
1643985920000|2022-02-04 14:45:20|19.53|17.73|19.61|17.81|19.61|17.81|19.42|17.62|0
1643985930000|2022-02-04 14:45:30|19.62|17.82|19.8|18|19.8|18|19.61|17.81|0
1643985940000|2022-02-04 14:45:40|19.91|18.11|19.95|18.15|20.1|18.3|19.91|18.11|0
1643985950000|2022-02-04 14:45:50|19.83|18.03|19.68|17.88|19.83|18.03|19.64|17.84|0
1643985960000|2022-02-04 14:46:00|19.78|17.98|19.8|18|19.8|18|19.61|17.81|0
1643985970000|2022-02-04 14:46:10|19.83|18.03|19.78|17.98|19.91|18.11|19.76|17.96|0
1643985980000|2022-02-04 14:46:20|19.79|17.99|19.99|18.19|19.99|18.19|19.79|17.99|0
1643985990000|2022-02-04 14:46:30|19.79|17.99|19.72|17.92|19.79|17.99|19.72|17.92|0
1643986000000|2022-02-04 14:46:40|19.76|17.96|19.76|17.96|19.83|18.03|19.76|17.96|0
1643986010000|2022-02-04 14:46:50|19.72|17.92|19.64|17.84|19.72|17.92|19.61|17.81|0
1643986020000|2022-02-04 14:47:00|19.76|17.96|19.49|17.69|19.76|17.96|19.49|17.69|0
1643986030000|2022-02-04 14:47:10|19.34|17.54|19.3|17.5|19.34|17.54|19.27|17.47|0
1643986040000|2022-02-04 14:47:20|19.4|17.6|19.6|17.8|19.6|17.8|19.4|17.6|0
1643986050000|2022-02-04 14:47:30|19.57|17.77|19.99|18.19|20.14|18.34|19.53|17.73|0
1643986060000|2022-02-04 14:47:40|20.07|18.27|19.93|18.13|20.07|18.27|19.87|18.07|0
1643986070000|2022-02-04 14:47:50|19.95|18.15|19.95|18.15|20.03|18.23|19.91|18.11|0
1643986080000|2022-02-04 14:48:00|19.87|18.07|19.61|17.81|19.87|18.07|19.61|17.81|0
1643986090000|2022-02-04 14:48:10|19.42|17.62|19.54|17.74|19.54|17.74|19.42|17.62|0
1643986100000|2022-02-04 14:48:20|19.37|17.57|19.42|17.62|19.42|17.62|19.28|17.48|0
1643986110000|2022-02-04 14:48:30|19.88|18.08|19.76|17.96|19.88|18.08|19.68|17.88|0
1643986120000|2022-02-04 14:48:40|19.79|17.99|19.5|17.7|19.87|18.07|19.5|17.7|0
1643986130000|2022-02-04 14:48:50|19.53|17.73|19.72|17.92|19.72|17.92|19.53|17.73|0
1643986140000|2022-02-04 14:49:00|19.87|18.07|19.94|18.14|19.94|18.14|19.87|18.07|0
1643986150000|2022-02-04 14:49:10|19.98|18.18|20.33|18.53|20.33|18.53|19.98|18.18|0
1643986160000|2022-02-04 14:49:20|20.29|18.49|20.29|18.49|20.29|18.49|20.13|18.33|0
1643986170000|2022-02-04 14:49:30|20.36|18.56|20.29|18.49|20.48|18.68|20.29|18.49|0
1643986180000|2022-02-04 14:49:40|20.25|18.45|20.17|18.37|20.33|18.53|20.17|18.37|0
1643986190000|2022-02-04 14:49:50|20.25|18.45|19.92|18.12|20.25|18.45|19.92|18.12|0
1643986200000|2022-02-04 14:50:00|19.79|17.99|20.1|18.3|20.1|18.3|19.79|17.99|0
1643986210000|2022-02-04 14:50:10|20.21|18.41|19.79|17.99|20.21|18.41|19.79|17.99|0
1643986220000|2022-02-04 14:50:20|19.91|18.11|19.61|17.81|19.91|18.11|19.61|17.81|0
1643986230000|2022-02-04 14:50:30|19.59|17.79|19.2|17.4|19.59|17.79|19.2|17.4|0
1643986240000|2022-02-04 14:50:40|19.18|17.38|19.31|17.51|19.31|17.51|19.07|17.27|0
1643986250000|2022-02-04 14:50:50|19.24|17.44|19.16|17.36|19.24|17.44|19.16|17.36|0
1643986260000|2022-02-04 14:51:00|19.55|17.75|19.42|17.62|19.55|17.75|19.42|17.62|0
1643986270000|2022-02-04 14:51:10|19.61|17.81|19.61|17.81|19.61|17.81|19.38|17.58|0
1643986280000|2022-02-04 14:51:20|19.68|17.88|19.38|17.58|19.68|17.88|19.38|17.58|0
1643986290000|2022-02-04 14:51:30|19.31|17.51|19.13|17.33|19.31|17.51|19.13|17.33|0
1643986300000|2022-02-04 14:51:40|19.18|17.38|18.87|17.07|19.18|17.38|18.87|17.07|0
1643986310000|2022-02-04 14:51:50|18.79|17|18.87|17.07|18.87|17.07|18.76|16.97|0
1643986320000|2022-02-04 14:52:00|18.76|16.97|18.76|16.97|18.76|16.97|18.64|16.87|0
1643986330000|2022-02-04 14:52:10|18.79|17|18.6|16.83|18.79|17|18.6|16.83|0
1643986340000|2022-02-04 14:52:20|18.87|17.07|18.77|16.99|18.87|17.07|18.77|16.99|0
1643986350000|2022-02-04 14:52:30|18.72|16.94|18.83|17.04|18.85|17.05|18.72|16.94|0
1643986360000|2022-02-04 14:52:40|18.68|16.9|18.6|16.83|18.68|16.9|18.6|16.83|0
1643986370000|2022-02-04 14:52:50|18.66|16.88|18.12|16.4|18.66|16.88|18.12|16.4|0
1643986380000|2022-02-04 14:53:00|18.34|16.6|18.64|16.87|18.64|16.87|18.31|16.56|0
1643986390000|2022-02-04 14:53:10|18.72|16.93|18.72|16.93|18.72|16.93|18.64|16.87|0
1643986400000|2022-02-04 14:53:20|18.55|16.78|18.36|16.61|18.55|16.78|18.36|16.61|0
1643986410000|2022-02-04 14:53:30|18.27|16.53|18.57|16.8|18.57|16.8|18.23|16.5|0
1643986420000|2022-02-04 14:53:40|18.53|16.76|18.58|16.81|18.58|16.81|18.45|16.7|0
1643986430000|2022-02-04 14:53:50|18.6|16.83|18.53|16.76|18.6|16.83|18.53|16.76|0
1643986440000|2022-02-04 14:54:00|18.6|16.83|18.75|16.97|18.94|17.14|18.6|16.83|0
1643986450000|2022-02-04 14:54:10|18.87|17.07|18.79|17|18.91|17.11|18.79|17|0
1643986460000|2022-02-04 14:54:20|19.01|17.21|19.05|17.25|19.05|17.25|19.01|17.21|0
1643986470000|2022-02-04 14:54:30|19.11|17.31|19.01|17.21|19.11|17.31|19.01|17.21|0
1643986480000|2022-02-04 14:54:40|18.72|16.93|18.72|16.93|18.73|16.95|18.64|16.87|0
1643986490000|2022-02-04 14:54:50|18.64|16.87|18.47|16.71|18.64|16.87|18.45|16.7|0
1643986500000|2022-02-04 14:55:00|18.64|16.87|18.87|17.07|18.87|17.07|18.64|16.87|0
1643986510000|2022-02-04 14:55:10|18.72|16.93|18.68|16.9|18.85|17.05|18.68|16.9|0
1643986520000|2022-02-04 14:55:20|18.57|16.8|18.64|16.87|18.64|16.87|18.57|16.8|0
1643986530000|2022-02-04 14:55:30|18.72|16.93|19.01|17.21|19.01|17.21|18.7|16.92|0
1643986540000|2022-02-04 14:55:40|19.09|17.29|19.32|17.52|19.32|17.52|19.09|17.29|0
1643986550000|2022-02-04 14:55:50|19.05|17.25|18.94|17.14|19.05|17.25|18.94|17.14|0
1643986560000|2022-02-04 14:56:00|19.21|17.41|19.39|17.59|19.39|17.59|19.21|17.41|0
1643986570000|2022-02-04 14:56:10|19.28|17.48|19.46|17.66|19.46|17.66|19.28|17.48|0
1643986580000|2022-02-04 14:56:20|19.5|17.7|19.31|17.51|19.5|17.7|19.29|17.49|0
1643986590000|2022-02-04 14:56:30|19.28|17.48|19.18|17.38|19.37|17.57|19.18|17.38|0
1643986600000|2022-02-04 14:56:40|19.15|17.35|19.02|17.22|19.15|17.35|19.02|17.22|0
1643986610000|2022-02-04 14:56:50|18.98|17.18|18.87|17.08|18.98|17.18|18.85|17.06|0
1643986620000|2022-02-04 14:57:00|18.8|17.01|18.61|16.84|18.8|17.01|18.61|16.84|0
1643986630000|2022-02-04 14:57:10|18.5|16.73|18.65|16.87|18.65|16.87|18.38|16.63|0
1643986640000|2022-02-04 14:57:20|18.68|16.9|18.46|16.7|18.68|16.9|18.35|16.6|0
1643986650000|2022-02-04 14:57:30|18.57|16.8|18.38|16.63|18.57|16.8|18.38|16.63|0
1643986660000|2022-02-04 14:57:40|18.61|16.84|18.95|17.15|18.95|17.15|18.61|16.84|0
1643986670000|2022-02-04 14:57:50|18.89|17.09|18.98|17.18|19.04|17.24|18.89|17.09|0
1643986680000|2022-02-04 14:58:00|18.91|17.11|19.54|17.74|19.54|17.74|18.91|17.11|0
1643986690000|2022-02-04 14:58:10|19.52|17.72|19.28|17.48|19.52|17.72|19.22|17.42|0
1643986700000|2022-02-04 14:58:20|19.5|17.7|19.4|17.6|19.61|17.81|19.4|17.6|0
1643986710000|2022-02-04 14:58:30|19.52|17.72|19.46|17.66|19.52|17.72|19.39|17.59|0
1643986720000|2022-02-04 14:58:40|19.42|17.62|19.5|17.7|19.5|17.7|19.39|17.59|0
1643986730000|2022-02-04 14:58:50|19.65|17.85|19.54|17.74|19.65|17.85|19.5|17.7|0
1643986740000|2022-02-04 14:59:00|19.5|17.7|19.31|17.51|19.5|17.7|19.28|17.48|0
1643986750000|2022-02-04 14:59:10|19.35|17.55|19.39|17.59|19.39|17.59|19.22|17.42|0
1643986760000|2022-02-04 14:59:20|19.28|17.48|19.35|17.55|19.39|17.59|19.28|17.48|0
1643986770000|2022-02-04 14:59:30|19.31|17.51|19.35|17.55|19.48|17.68|19.31|17.51|0
1643986780000|2022-02-04 14:59:40|19.39|17.59|19.2|17.4|19.42|17.62|19.2|17.4|0
1643986790000|2022-02-04 14:59:50|19.17|17.37|19.13|17.33|19.17|17.37|19.06|17.26|0
1643986800000|2022-02-04 15:00:00|19.5|17.7|19.39|17.59|19.5|17.7|19.39|17.59|0
1643986810000|2022-02-04 15:00:10|19.24|17.44|19.8|18|19.8|18|19.24|17.44|0
1643986820000|2022-02-04 15:00:20|19.83|18.03|19.91|18.11|20.02|18.22|19.83|18.03|0
1643986830000|2022-02-04 15:00:30|19.99|18.19|19.8|18|19.99|18.19|19.8|18|0
1643986840000|2022-02-04 15:00:40|19.87|18.07|20.16|18.36|20.16|18.36|19.87|18.07|0
1643986850000|2022-02-04 15:00:50|20.41|18.61|20.25|18.45|20.41|18.61|20.25|18.45|0
1643986860000|2022-02-04 15:01:00|20.23|18.43|20.48|18.68|20.48|18.68|20.23|18.43|0
1643986870000|2022-02-04 15:01:10|20.41|18.61|20.29|18.49|20.41|18.61|20.29|18.49|0
1643986880000|2022-02-04 15:01:20|20.25|18.45|20.37|18.57|20.45|18.65|20.25|18.45|0
1643986890000|2022-02-04 15:01:30|20.18|18.38|20.33|18.53|20.33|18.53|20.18|18.38|0
1643986900000|2022-02-04 15:01:40|20.35|18.55|20.06|18.26|20.35|18.55|20.06|18.26|0
1643986910000|2022-02-04 15:01:50|19.95|18.15|19.87|18.07|20.02|18.22|19.87|18.07|0
1643986920000|2022-02-04 15:02:00|19.93|18.13|19.99|18.19|20.02|18.22|19.93|18.13|0
1643986930000|2022-02-04 15:02:10|19.87|18.07|19.46|17.66|19.87|18.07|19.46|17.66|0
1643986940000|2022-02-04 15:02:20|19.35|17.55|19.24|17.44|19.35|17.55|19.24|17.44|0
1643986950000|2022-02-04 15:02:30|19.5|17.7|19.46|17.66|19.5|17.7|19.46|17.66|0
1643986960000|2022-02-04 15:02:40|19.35|17.55|18.98|17.18|19.35|17.55|18.98|17.18|0
1643986970000|2022-02-04 15:02:50|18.94|17.14|19.22|17.42|19.35|17.55|18.94|17.14|0
1643986980000|2022-02-04 15:03:00|19.29|17.49|19.04|17.24|19.29|17.49|19.02|17.22|0
1643986990000|2022-02-04 15:03:10|18.94|17.14|18.83|17.04|18.94|17.14|18.79|17|0
1643987000000|2022-02-04 15:03:20|18.76|16.97|18.83|17.04|18.83|17.04|18.76|16.97|0
1643987010000|2022-02-04 15:03:30|19.02|17.22|19.42|17.62|19.42|17.62|19.02|17.22|0
1643987020000|2022-02-04 15:03:40|19.4|17.6|19.4|17.6|19.46|17.66|19.4|17.6|0
1643987030000|2022-02-04 15:03:50|19.57|17.77|19.65|17.85|19.68|17.88|19.57|17.77|0
1643987040000|2022-02-04 15:04:00|19.57|17.77|19.53|17.73|19.57|17.77|19.46|17.66|0
1643987050000|2022-02-04 15:04:10|19.61|17.81|19.8|18|19.83|18.03|19.61|17.81|0
1643987060000|2022-02-04 15:04:20|19.95|18.15|19.91|18.11|20.06|18.26|19.91|18.11|0
1643987070000|2022-02-04 15:04:30|19.83|18.03|19.8|18|19.83|18.03|19.76|17.96|0
1643987080000|2022-02-04 15:04:40|20.06|18.26|20.06|18.26|20.14|18.34|20.06|18.26|0
1643987090000|2022-02-04 15:04:50|19.95|18.15|19.79|17.99|19.95|18.15|19.78|17.98|0
1643987100000|2022-02-04 15:05:00|19.83|18.03|19.79|17.99|19.95|18.15|19.79|17.99|0
1643987110000|2022-02-04 15:05:10|19.72|17.92|20.1|18.3|20.1|18.3|19.72|17.92|0
1643987120000|2022-02-04 15:05:20|20.02|18.22|20.29|18.49|20.33|18.53|19.98|18.18|0
1643987130000|2022-02-04 15:05:30|20.17|18.37|20.37|18.57|20.4|18.6|20.17|18.37|0
1643987140000|2022-02-04 15:05:40|20.33|18.53|20.1|18.3|20.33|18.53|20.1|18.3|0
1643987150000|2022-02-04 15:05:50|20.06|18.26|19.79|17.99|20.06|18.26|19.79|17.99|0
1643987160000|2022-02-04 15:06:00|19.91|18.11|19.61|17.81|19.91|18.11|19.61|17.81|0
1643987170000|2022-02-04 15:06:10|19.77|17.97|19.95|18.15|19.95|18.15|19.77|17.97|0
1643987180000|2022-02-04 15:06:20|20.04|18.24|19.85|18.05|20.04|18.24|19.85|18.05|0
1643987190000|2022-02-04 15:06:30|19.87|18.07|20.02|18.22|20.02|18.22|19.87|18.07|0
1643987200000|2022-02-04 15:06:40|19.87|18.07|19.64|17.84|19.87|18.07|19.64|17.84|0
1643987210000|2022-02-04 15:06:50|19.61|17.81|19.46|17.66|19.61|17.81|19.46|17.66|0
1643987220000|2022-02-04 15:07:00|19.42|17.62|19.49|17.69|19.57|17.77|19.42|17.62|0
1643987230000|2022-02-04 15:07:10|19.61|17.81|19.98|18.18|20.02|18.22|19.61|17.81|0
1643987240000|2022-02-04 15:07:20|19.79|17.99|19.72|17.92|19.79|17.99|19.64|17.84|0
1643987250000|2022-02-04 15:07:30|19.68|17.88|19.53|17.73|19.68|17.88|19.53|17.73|0
1643987260000|2022-02-04 15:07:40|19.61|17.81|19.38|17.58|19.61|17.81|19.38|17.58|0
1643987270000|2022-02-04 15:07:50|19.42|17.62|19.38|17.58|19.42|17.62|19.31|17.51|0
1643987280000|2022-02-04 15:08:00|19.42|17.62|19.68|17.88|19.68|17.88|19.42|17.62|0
1643987290000|2022-02-04 15:08:10|19.66|17.86|19.91|18.11|19.91|18.11|19.66|17.86|0
1643987300000|2022-02-04 15:08:20|19.94|18.14|19.98|18.18|19.98|18.18|19.87|18.07|0
1643987310000|2022-02-04 15:08:30|19.89|18.09|19.83|18.03|19.89|18.09|19.72|17.92|0
1643987320000|2022-02-04 15:08:40|19.87|18.07|19.72|17.92|19.87|18.07|19.64|17.84|0
1643987330000|2022-02-04 15:08:50|19.81|18.01|19.68|17.88|19.81|18.01|19.68|17.88|0
1643987340000|2022-02-04 15:09:00|19.74|17.94|19.83|18.03|19.83|18.03|19.74|17.94|0
1643987350000|2022-02-04 15:09:10|19.76|17.96|19.76|17.96|19.87|18.07|19.76|17.96|0
1643987360000|2022-02-04 15:09:20|19.64|17.84|19.72|17.92|19.72|17.92|19.53|17.73|0
1643987370000|2022-02-04 15:09:30|19.81|18.01|19.64|17.84|19.81|18.01|19.64|17.84|0
1643987380000|2022-02-04 15:09:40|19.53|17.73|19.42|17.62|19.53|17.73|19.42|17.62|0
1643987390000|2022-02-04 15:09:50|19.46|17.66|19.2|17.4|19.46|17.66|19.2|17.4|0
1643987400000|2022-02-04 15:10:00|19.12|17.32|18.98|17.18|19.38|17.58|18.98|17.18|0
1643987410000|2022-02-04 15:10:10|18.91|17.11|18.53|16.76|18.91|17.11|18.53|16.76|0
1643987420000|2022-02-04 15:10:20|18.57|16.8|18.45|16.7|18.57|16.8|18.38|16.63|0
1643987430000|2022-02-04 15:10:30|18.4|16.64|18.64|16.86|18.64|16.86|18.4|16.64|0
1643987440000|2022-02-04 15:10:40|18.45|16.7|18.45|16.7|18.45|16.7|18.3|16.56|0
1643987450000|2022-02-04 15:10:50|18.34|16.59|18.23|16.49|18.34|16.59|18.08|16.36|0
1643987460000|2022-02-04 15:11:00|18.3|16.56|18.56|16.8|18.56|16.8|18.3|16.56|0
1643987470000|2022-02-04 15:11:10|18.49|16.73|18.55|16.78|18.55|16.78|18.49|16.73|0
1643987480000|2022-02-04 15:11:20|18.38|16.63|18.55|16.78|18.56|16.8|18.38|16.63|0
1643987490000|2022-02-04 15:11:30|18.49|16.73|18.72|16.93|18.72|16.93|18.45|16.69|0
1643987500000|2022-02-04 15:11:40|18.75|16.97|18.83|17.04|18.83|17.04|18.75|16.97|0
1643987510000|2022-02-04 15:11:50|18.7|16.91|18.83|17.04|18.83|17.04|18.7|16.91|0
1643987520000|2022-02-04 15:12:00|18.75|16.97|19.12|17.32|19.12|17.32|18.75|16.97|0
1643987530000|2022-02-04 15:12:10|19.16|17.36|18.9|17.1|19.16|17.36|18.9|17.1|0
1643987540000|2022-02-04 15:12:20|18.98|17.18|18.98|17.18|18.98|17.18|18.9|17.1|0
1643987550000|2022-02-04 15:12:30|18.87|17.07|18.88|17.09|18.94|17.14|18.87|17.07|0
1643987560000|2022-02-04 15:12:40|19.05|17.25|18.98|17.18|19.05|17.25|18.98|17.18|0
1643987570000|2022-02-04 15:12:50|18.9|17.1|19.05|17.25|19.09|17.29|18.9|17.1|0
1643987580000|2022-02-04 15:13:00|19.01|17.21|19.23|17.43|19.23|17.43|19.01|17.21|0
1643987590000|2022-02-04 15:13:10|19.45|17.65|19.72|17.92|19.72|17.92|19.45|17.65|0
1643987600000|2022-02-04 15:13:20|19.83|18.03|19.9|18.1|19.98|18.18|19.83|18.03|0
1643987610000|2022-02-04 15:13:30|20.02|18.22|19.94|18.14|20.02|18.22|19.94|18.14|0
1643987620000|2022-02-04 15:13:40|19.83|18.03|19.9|18.1|19.94|18.14|19.83|18.03|0
1643987630000|2022-02-04 15:13:50|19.87|18.07|20.13|18.33|20.13|18.33|19.87|18.07|0
1643987640000|2022-02-04 15:14:00|20.25|18.45|20.46|18.66|20.46|18.66|20.25|18.45|0
1643987650000|2022-02-04 15:14:10|20.29|18.49|20.25|18.45|20.3|18.5|20.17|18.37|0
1643987660000|2022-02-04 15:14:20|20.04|18.24|20.13|18.33|20.13|18.33|20.04|18.24|0
1643987670000|2022-02-04 15:14:30|20.06|18.26|20.06|18.26|20.13|18.33|20.06|18.26|0
1643987680000|2022-02-04 15:14:40|20.13|18.33|20.21|18.41|20.21|18.41|20.13|18.33|0
1643987690000|2022-02-04 15:14:50|20.17|18.37|20.25|18.45|20.28|18.48|20.17|18.37|0
1643987700000|2022-02-04 15:15:00|20.13|18.33|20.71|18.91|20.71|18.91|20.13|18.33|0
1643987710000|2022-02-04 15:15:10|20.85|19.05|20.95|19.15|20.95|19.15|20.75|18.95|0
1643987720000|2022-02-04 15:15:20|20.91|19.11|20.91|19.11|20.97|19.17|20.91|19.11|0
1643987730000|2022-02-04 15:15:30|20.99|19.19|21|19.2|21.07|19.27|20.99|19.19|0
1643987740000|2022-02-04 15:15:40|21.03|19.23|20.93|19.13|21.03|19.23|20.93|19.13|0
1643987750000|2022-02-04 15:15:50|20.99|19.19|21.03|19.23|21.06|19.26|20.99|19.19|0
1643987760000|2022-02-04 15:16:00|21.14|19.34|21.06|19.26|21.18|19.38|21.06|19.26|0
1643987770000|2022-02-04 15:16:10|20.99|19.19|20.95|19.15|20.99|19.19|20.87|19.07|0
1643987780000|2022-02-04 15:16:20|20.99|19.19|21.06|19.26|21.06|19.26|20.99|19.19|0
1643987790000|2022-02-04 15:16:30|21.03|19.23|21.14|19.34|21.14|19.34|20.99|19.19|0
1643987800000|2022-02-04 15:16:40|21.22|19.42|21.59|19.79|21.59|19.79|21.22|19.42|0
1643987810000|2022-02-04 15:16:50|21.54|19.74|21.71|19.91|21.71|19.91|21.54|19.74|0
1643987820000|2022-02-04 15:17:00|21.58|19.78|21.5|19.7|21.58|19.78|21.5|19.7|0
1643987830000|2022-02-04 15:17:10|21.3|19.5|21.58|19.78|21.58|19.78|21.3|19.5|0
1643987840000|2022-02-04 15:17:20|21.3|19.5|21.2|19.4|21.3|19.5|21.1|19.3|0
1643987850000|2022-02-04 15:17:30|21.18|19.38|21.14|19.34|21.18|19.38|21.1|19.3|0
1643987860000|2022-02-04 15:17:40|21.06|19.26|21.06|19.26|21.06|19.26|21.06|19.26|0
1643987870000|2022-02-04 15:17:50|20.91|19.11|21.02|19.22|21.02|19.22|20.91|19.11|0
1643987880000|2022-02-04 15:18:00|21.1|19.3|21.06|19.26|21.14|19.34|21.06|19.26|0
1643987890000|2022-02-04 15:18:10|21.1|19.3|21.1|19.3|21.14|19.34|21.1|19.3|0
1643987900000|2022-02-04 15:18:20|21.14|19.34|21.14|19.34|21.22|19.42|21.14|19.34|0
1643987910000|2022-02-04 15:18:30|21.18|19.38|20.98|19.18|21.18|19.38|20.95|19.15|0
1643987920000|2022-02-04 15:18:40|21.02|19.22|21.14|19.34|21.14|19.34|21.02|19.22|0
1643987930000|2022-02-04 15:18:50|21.12|19.32|21.5|19.7|21.5|19.7|21.12|19.32|0
1643987940000|2022-02-04 15:19:00|21.44|19.64|21.18|19.38|21.44|19.64|21.18|19.38|0
1643987950000|2022-02-04 15:19:10|21.26|19.46|21.38|19.58|21.38|19.58|21.26|19.46|0
1643987960000|2022-02-04 15:19:20|21.54|19.74|21.38|19.58|21.54|19.74|21.38|19.58|0
1643987970000|2022-02-04 15:19:30|21.34|19.54|21.12|19.32|21.34|19.54|21.12|19.32|0
1643987980000|2022-02-04 15:19:40|21|19.2|21.02|19.22|21.02|19.22|20.87|19.07|0
1643987990000|2022-02-04 15:19:50|20.98|19.18|21.02|19.22|21.06|19.26|20.98|19.18|0
1643988000000|2022-02-04 15:20:00|21.06|19.26|20.94|19.14|21.06|19.26|20.83|19.03|0
1643988010000|2022-02-04 15:20:10|20.83|19.03|20.79|18.99|20.83|19.03|20.79|18.99|0
1643988020000|2022-02-04 15:20:20|20.87|19.07|20.79|18.99|20.87|19.07|20.79|18.99|0
1643988030000|2022-02-04 15:20:30|20.94|19.14|21.06|19.26|21.06|19.26|20.94|19.14|0
1643988040000|2022-02-04 15:20:40|21.1|19.3|21.1|19.3|21.1|19.3|21.02|19.22|0
1643988050000|2022-02-04 15:20:50|21.14|19.34|21.14|19.34|21.22|19.42|21.14|19.34|0
1643988060000|2022-02-04 15:21:00|21.18|19.38|21.22|19.42|21.22|19.42|21.1|19.3|0
1643988070000|2022-02-04 15:21:10|21.3|19.5|21.3|19.5|21.34|19.54|21.3|19.5|0
1643988080000|2022-02-04 15:21:20|21.34|19.54|21.26|19.46|21.34|19.54|21.22|19.42|0
1643988090000|2022-02-04 15:21:30|21.24|19.44|21.26|19.46|21.34|19.54|21.24|19.44|0
1643988100000|2022-02-04 15:21:40|21.18|19.38|21.26|19.46|21.26|19.46|21.18|19.38|0
1643988110000|2022-02-04 15:21:50|21.22|19.42|21.1|19.3|21.22|19.42|21.1|19.3|0
1643988120000|2022-02-04 15:22:00|21.02|19.22|21.02|19.22|21.14|19.34|21.02|19.22|0
1643988130000|2022-02-04 15:22:10|21.06|19.26|21.1|19.3|21.1|19.3|20.98|19.18|0
1643988140000|2022-02-04 15:22:20|21.02|19.22|20.8|19|21.1|19.3|20.8|19|0
1643988150000|2022-02-04 15:22:30|20.9|19.1|20.79|18.99|20.9|19.1|20.79|18.99|0
1643988160000|2022-02-04 15:22:40|20.67|18.87|20.67|18.87|20.79|18.99|20.67|18.87|0
1643988170000|2022-02-04 15:22:50|20.71|18.91|20.79|18.99|20.79|18.99|20.67|18.87|0
1643988180000|2022-02-04 15:23:00|20.71|18.91|20.75|18.95|20.82|19.02|20.71|18.91|0
1643988190000|2022-02-04 15:23:10|20.67|18.87|20.59|18.79|20.67|18.87|20.59|18.79|0
1643988200000|2022-02-04 15:23:20|20.67|18.87|20.79|18.99|20.79|18.99|20.67|18.87|0
1643988210000|2022-02-04 15:23:30|20.82|19.02|20.75|18.95|20.86|19.06|20.75|18.95|0
1643988220000|2022-02-04 15:23:40|20.71|18.91|20.4|18.6|20.71|18.91|20.4|18.6|0
1643988230000|2022-02-04 15:23:50|20.36|18.56|20.32|18.52|20.36|18.56|20.17|18.37|0
1643988240000|2022-02-04 15:24:00|20.28|18.48|20.43|18.63|20.49|18.69|20.28|18.48|0
1643988250000|2022-02-04 15:24:10|20.4|18.6|20.17|18.37|20.4|18.6|20.15|18.35|0
1643988260000|2022-02-04 15:24:20|20.13|18.33|20.17|18.37|20.2|18.4|20.13|18.33|0
1643988270000|2022-02-04 15:24:30|20.13|18.33|20.32|18.52|20.32|18.52|20.13|18.33|0
1643988280000|2022-02-04 15:24:40|20.24|18.44|20.28|18.48|20.28|18.48|20.18|18.38|0
1643988290000|2022-02-04 15:24:50|20.2|18.4|20.24|18.44|20.24|18.44|20.13|18.33|0
1643988300000|2022-02-04 15:25:00|20.2|18.4|20.2|18.4|20.2|18.4|20.16|18.36|0
1643988310000|2022-02-04 15:25:10|20.28|18.48|20.4|18.6|20.43|18.63|20.28|18.48|0
1643988320000|2022-02-04 15:25:20|20.36|18.56|19.9|18.1|20.36|18.56|19.9|18.1|0
1643988330000|2022-02-04 15:25:30|19.94|18.14|19.92|18.12|19.94|18.14|19.78|17.98|0
1643988340000|2022-02-04 15:25:40|19.97|18.17|20.13|18.33|20.13|18.33|19.97|18.17|0
1643988350000|2022-02-04 15:25:50|20.24|18.44|20.2|18.4|20.24|18.44|20.2|18.4|0
1643988360000|2022-02-04 15:26:00|20.3|18.5|20.47|18.67|20.51|18.71|20.3|18.5|0
1643988370000|2022-02-04 15:26:10|20.41|18.61|20.59|18.79|20.59|18.79|20.39|18.59|0
1643988380000|2022-02-04 15:26:20|20.55|18.75|20.57|18.77|20.71|18.91|20.55|18.75|0
1643988390000|2022-02-04 15:26:30|20.59|18.79|20.74|18.94|20.74|18.94|20.47|18.67|0
1643988400000|2022-02-04 15:26:40|20.67|18.87|20.59|18.79|20.71|18.91|20.59|18.79|0
1643988410000|2022-02-04 15:26:50|20.71|18.91|20.78|18.98|20.82|19.02|20.71|18.91|0
1643988420000|2022-02-04 15:27:00|20.82|19.02|20.74|18.94|20.82|19.02|20.74|18.94|0
1643988430000|2022-02-04 15:27:10|20.63|18.83|20.63|18.83|20.63|18.83|20.55|18.75|0
1643988440000|2022-02-04 15:27:20|20.71|18.91|20.51|18.71|20.71|18.91|20.43|18.63|0
1643988450000|2022-02-04 15:27:30|20.55|18.75|20.59|18.79|20.59|18.79|20.55|18.75|0
1643988460000|2022-02-04 15:27:40|20.7|18.9|20.67|18.87|20.7|18.9|20.61|18.81|0
1643988470000|2022-02-04 15:27:50|20.57|18.77|20.53|18.73|20.57|18.77|20.47|18.67|0
1643988480000|2022-02-04 15:28:00|20.55|18.75|20.39|18.59|20.55|18.75|20.39|18.59|0
1643988490000|2022-02-04 15:28:10|20.36|18.56|20.59|18.79|20.59|18.79|20.36|18.56|0
1643988500000|2022-02-04 15:28:20|20.55|18.75|20.39|18.59|20.55|18.75|20.39|18.59|0
1643988510000|2022-02-04 15:28:30|20.41|18.61|20.36|18.56|20.43|18.63|20.36|18.56|0
1643988520000|2022-02-04 15:28:40|20.43|18.63|20.16|18.36|20.43|18.63|20.16|18.36|0
1643988530000|2022-02-04 15:28:50|20.2|18.4|20.22|18.42|20.22|18.42|20.05|18.25|0
1643988540000|2022-02-04 15:29:00|20.1|18.3|19.78|17.98|20.1|18.3|19.78|17.98|0
1643988550000|2022-02-04 15:29:10|19.52|17.72|19.46|17.66|19.52|17.72|19.46|17.66|0
1643988560000|2022-02-04 15:29:20|19.45|17.65|19.22|17.42|19.45|17.65|19.11|17.31|0
1643988570000|2022-02-04 15:29:30|18.9|17.1|18.8|17.01|18.9|17.1|18.8|17.01|0
1643988580000|2022-02-04 15:29:40|18.56|16.79|18.52|16.75|18.59|16.82|18.48|16.72|0
1643988590000|2022-02-04 15:29:50|18.37|16.62|17.71|16.02|18.37|16.62|17.71|16.02|0
1643988600000|2022-02-04 15:30:00|17.67|15.99|18.05|16.33|18.16|16.43|17.67|15.99|0
1643988610000|2022-02-04 15:30:10|18.15|16.42|18.26|16.52|18.26|16.52|17.93|16.22|0
1643988620000|2022-02-04 15:30:20|18.29|16.55|18.18|16.45|18.29|16.55|18.11|16.38|0
1643988630000|2022-02-04 15:30:30|18.26|16.52|18.29|16.55|18.29|16.55|18.26|16.52|0
1643988640000|2022-02-04 15:30:40|18.26|16.52|19.06|17.26|19.06|17.26|18.26|16.52|0
1643988650000|2022-02-04 15:30:50|19.01|17.21|19.63|17.83|19.63|17.83|18.86|17.06|0
1643988660000|2022-02-04 15:31:00|19.7|17.9|19.79|17.99|19.81|18.01|19.7|17.9|0
1643988670000|2022-02-04 15:31:10|19.88|18.08|20.11|18.31|20.11|18.31|19.88|18.08|0
1643988680000|2022-02-04 15:31:20|20|18.2|20.37|18.57|20.37|18.57|20|18.2|0
1643988690000|2022-02-04 15:31:30|20.22|18.42|20.18|18.38|20.24|18.44|20.18|18.38|0
1643988700000|2022-02-04 15:31:40|20.07|18.27|20.07|18.27|20.07|18.27|20|18.2|0
1643988710000|2022-02-04 15:31:50|20.14|18.34|20.18|18.38|20.22|18.42|20.14|18.34|0
1643988720000|2022-02-04 15:32:00|20.22|18.42|20.14|18.34|20.3|18.5|20.14|18.34|0
1643988730000|2022-02-04 15:32:10|20.33|18.53|20.07|18.27|20.33|18.53|20.07|18.27|0
1643988740000|2022-02-04 15:32:20|20.3|18.5|20.28|18.48|20.3|18.5|20.24|18.44|0
1643988750000|2022-02-04 15:32:30|20.37|18.57|20.11|18.31|20.37|18.57|20.11|18.31|0
1643988760000|2022-02-04 15:32:40|20.16|18.36|20.11|18.31|20.2|18.4|20.09|18.29|0
1643988770000|2022-02-04 15:32:50|19.92|18.12|19.99|18.19|19.99|18.19|19.92|18.12|0
1643988780000|2022-02-04 15:33:00|20.14|18.34|20.14|18.34|20.14|18.34|20.01|18.21|0
1643988790000|2022-02-04 15:33:10|20.11|18.31|19.92|18.12|20.11|18.31|19.92|18.12|0
1643988800000|2022-02-04 15:33:20|19.99|18.19|19.88|18.08|19.99|18.19|19.88|18.08|0
1643988810000|2022-02-04 15:33:30|19.96|18.16|19.96|18.16|19.96|18.16|19.92|18.12|0
1643988820000|2022-02-04 15:33:40|20.07|18.27|20.09|18.29|20.18|18.38|20.07|18.27|0
1643988830000|2022-02-04 15:33:50|19.99|18.19|19.99|18.19|20.11|18.31|19.99|18.19|0
1643988840000|2022-02-04 15:34:00|19.92|18.12|19.96|18.16|20.09|18.29|19.92|18.12|0
1643988850000|2022-02-04 15:34:10|19.92|18.12|20.07|18.27|20.07|18.27|19.73|17.93|0
1643988860000|2022-02-04 15:34:20|20.01|18.21|19.92|18.12|20.01|18.21|19.92|18.12|0
1643988870000|2022-02-04 15:34:30|19.86|18.06|19.7|17.9|19.86|18.06|19.68|17.88|0
1643988880000|2022-02-04 15:34:40|19.62|17.82|19.84|18.04|19.84|18.04|19.62|17.82|0
1643988890000|2022-02-04 15:34:50|19.9|18.1|19.81|18.01|19.99|18.19|19.81|18.01|0
1643988900000|2022-02-04 15:35:00|19.73|17.93|19.81|18.01|19.81|18.01|19.73|17.93|0
1643988910000|2022-02-04 15:35:10|19.73|17.93|19.37|17.57|19.73|17.93|19.37|17.57|0
1643988920000|2022-02-04 15:35:20|19.44|17.64|19.4|17.6|19.55|17.75|19.4|17.6|0
1643988930000|2022-02-04 15:35:30|19.37|17.57|19.22|17.42|19.4|17.6|19.22|17.42|0
1643988940000|2022-02-04 15:35:40|19.33|17.53|19.4|17.6|19.4|17.6|19.33|17.53|0
1643988950000|2022-02-04 15:35:50|19.37|17.57|19.15|17.35|19.37|17.57|19.11|17.31|0
1643988960000|2022-02-04 15:36:00|18.93|17.13|18.97|17.17|19.04|17.24|18.93|17.13|0
1643988970000|2022-02-04 15:36:10|19.11|17.31|18.79|17|19.11|17.31|18.79|17|0
1643988980000|2022-02-04 15:36:20|18.75|16.96|18.45|16.7|18.75|16.96|18.45|16.7|0
1643988990000|2022-02-04 15:36:30|18.31|16.56|18.45|16.7|18.45|16.7|18.23|16.5|0
1643989000000|2022-02-04 15:36:40|18.38|16.63|18.25|16.51|18.38|16.63|18.25|16.51|0
1643989010000|2022-02-04 15:36:50|18.29|16.55|18.51|16.75|18.51|16.75|18.29|16.55|0
1643989020000|2022-02-04 15:37:00|18.49|16.73|18.42|16.66|18.49|16.73|18.42|16.66|0
1643989030000|2022-02-04 15:37:10|18.36|16.61|18.49|16.73|18.49|16.73|18.36|16.61|0
1643989040000|2022-02-04 15:37:20|18.56|16.8|18.49|16.73|18.56|16.8|18.49|16.73|0
1643989050000|2022-02-04 15:37:30|18.34|16.6|18.31|16.56|18.43|16.68|18.27|16.53|0
1643989060000|2022-02-04 15:37:40|18.38|16.63|18.29|16.55|18.4|16.65|18.29|16.55|0
1643989070000|2022-02-04 15:37:50|18.2|16.46|18.13|16.4|18.2|16.46|18.02|16.3|0
1643989080000|2022-02-04 15:38:00|18.27|16.53|18.11|16.38|18.27|16.53|18.09|16.37|0
1643989090000|2022-02-04 15:38:10|18.05|16.33|17.77|16.07|18.05|16.33|17.73|16.04|0
1643989100000|2022-02-04 15:38:20|17.98|16.27|18.02|16.3|18.13|16.4|17.98|16.27|0
1643989110000|2022-02-04 15:38:30|17.98|16.27|17.94|16.24|17.98|16.27|17.87|16.17|0
1643989120000|2022-02-04 15:38:40|17.85|16.15|17.84|16.14|17.98|16.27|17.77|16.07|0
1643989130000|2022-02-04 15:38:50|17.73|16.04|17.77|16.07|17.77|16.07|17.73|16.04|0
1643989140000|2022-02-04 15:39:00|17.59|15.91|17.52|15.85|17.59|15.91|17.41|15.75|0
1643989150000|2022-02-04 15:39:10|17.55|15.88|17.62|15.95|17.62|15.95|17.52|15.85|0
1643989160000|2022-02-04 15:39:20|17.59|15.91|17.66|15.98|17.66|15.98|17.59|15.91|0
1643989170000|2022-02-04 15:39:30|17.75|16.06|18.31|16.56|18.31|16.56|17.75|16.06|0
1643989180000|2022-02-04 15:39:40|18.27|16.53|18.05|16.33|18.27|16.53|18.02|16.3|0
1643989190000|2022-02-04 15:39:50|18.02|16.3|18.16|16.43|18.2|16.46|18.02|16.3|0
1643989200000|2022-02-04 15:40:00|18.32|16.58|18.32|16.58|18.32|16.58|18.27|16.53|0
1643989210000|2022-02-04 15:40:10|18.42|16.66|18.53|16.76|18.71|16.93|18.42|16.66|0
1643989220000|2022-02-04 15:40:20|18.34|16.6|18.27|16.53|18.34|16.6|18.23|16.5|0
1643989230000|2022-02-04 15:40:30|18.23|16.5|18.09|16.37|18.42|16.66|18.09|16.37|0
1643989240000|2022-02-04 15:40:40|17.98|16.27|18.18|16.45|18.18|16.45|17.98|16.27|0
1643989250000|2022-02-04 15:40:50|18.16|16.43|18.05|16.33|18.16|16.43|18.05|16.33|0
1643989260000|2022-02-04 15:41:00|18.07|16.35|18.05|16.33|18.2|16.46|18.05|16.33|0
1643989270000|2022-02-04 15:41:10|17.98|16.27|18.09|16.36|18.09|16.36|17.98|16.27|0
1643989280000|2022-02-04 15:41:20|18.12|16.4|18.05|16.33|18.12|16.4|18.02|16.3|0
1643989290000|2022-02-04 15:41:30|18.09|16.36|18.16|16.43|18.2|16.46|18.09|16.36|0
1643989300000|2022-02-04 15:41:40|18.18|16.45|18.38|16.63|18.41|16.66|18.18|16.45|0
1643989310000|2022-02-04 15:41:50|18.52|16.76|18.64|16.86|18.64|16.86|18.52|16.76|0
1643989320000|2022-02-04 15:42:00|18.49|16.73|18.69|16.91|18.69|16.91|18.49|16.73|0
1643989330000|2022-02-04 15:42:10|18.6|16.83|18.56|16.79|18.6|16.83|18.56|16.79|0
1643989340000|2022-02-04 15:42:20|18.52|16.76|18.34|16.59|18.52|16.76|18.34|16.59|0
1643989350000|2022-02-04 15:42:30|18.3|16.56|18.41|16.66|18.41|16.66|18.3|16.56|0
1643989360000|2022-02-04 15:42:40|18.52|16.76|18.3|16.56|18.52|16.76|18.3|16.56|0
1643989370000|2022-02-04 15:42:50|18.21|16.48|18.36|16.61|18.36|16.61|18.16|16.43|0
1643989380000|2022-02-04 15:43:00|18.18|16.45|18.12|16.4|18.18|16.45|18.12|16.4|0
1643989390000|2022-02-04 15:43:10|18|16.28|18.05|16.33|18.1|16.38|18|16.28|0
1643989400000|2022-02-04 15:43:20|18.1|16.38|18.05|16.33|18.16|16.43|18.05|16.33|0
1643989410000|2022-02-04 15:43:30|18.1|16.38|18.16|16.43|18.16|16.43|18.01|16.3|0
1643989420000|2022-02-04 15:43:40|18.05|16.33|18.03|16.31|18.05|16.33|18.01|16.3|0
1643989430000|2022-02-04 15:43:50|18.18|16.45|18.3|16.56|18.3|16.56|18.18|16.45|0
1643989440000|2022-02-04 15:44:00|18.27|16.53|17.98|16.27|18.27|16.53|17.98|16.27|0
1643989450000|2022-02-04 15:44:10|17.89|16.18|17.76|16.07|17.89|16.18|17.76|16.07|0
1643989460000|2022-02-04 15:44:20|17.69|16.01|17.69|16.01|17.69|16.01|17.66|15.98|0
1643989470000|2022-02-04 15:44:30|17.91|16.2|17.87|16.17|18.01|16.3|17.87|16.17|0
1643989480000|2022-02-04 15:44:40|17.73|16.04|17.91|16.2|17.91|16.2|17.73|16.04|0
1643989490000|2022-02-04 15:44:50|17.94|16.23|17.87|16.17|17.94|16.23|17.83|16.14|0
1643989500000|2022-02-04 15:45:00|17.8|16.1|17.37|15.72|17.8|16.1|17.37|15.72|0
1643989510000|2022-02-04 15:45:10|17.23|15.59|17.1|15.47|17.23|15.59|17.06|15.44|0
1643989520000|2022-02-04 15:45:20|17.06|15.44|17.17|15.53|17.2|15.56|17.06|15.44|0
1643989530000|2022-02-04 15:45:30|17.27|15.62|17.2|15.56|17.27|15.62|17.13|15.5|0
1643989540000|2022-02-04 15:45:40|19.91|18.11|19.34|17.54|19.98|18.18|19.34|17.54|0
1643989550000|2022-02-04 15:45:50|19.43|17.63|19.34|17.54|19.43|17.63|19.34|17.54|0
1643989560000|2022-02-04 15:46:00|19.38|17.58|19.24|17.44|19.4|17.6|19.24|17.44|0
1643989570000|2022-02-04 15:46:10|18.92|17.12|17.98|16.27|18.94|17.14|17.98|16.27|0
1643989580000|2022-02-04 15:46:20|17.86|16.16|17.88|16.18|17.88|16.18|17.79|16.1|0
1643989590000|2022-02-04 15:46:30|17.98|16.27|18.11|16.38|18.11|16.38|17.98|16.27|0
1643989600000|2022-02-04 15:46:40|18.09|16.37|18.02|16.3|18.09|16.37|17.98|16.27|0
1643989610000|2022-02-04 15:46:50|18.06|16.34|18.07|16.35|18.16|16.43|18.06|16.34|0
1643989620000|2022-02-04 15:47:00|18.06|16.34|17.91|16.21|18.07|16.35|17.81|16.11|0
1643989630000|2022-02-04 15:47:10|17.88|16.18|17.95|16.24|17.95|16.24|17.88|16.18|0
1643989640000|2022-02-04 15:47:20|18.13|16.4|17.98|16.27|18.13|16.4|17.98|16.27|0
1643989650000|2022-02-04 15:47:30|18.04|16.32|18.09|16.37|18.09|16.37|18.04|16.32|0
1643989660000|2022-02-04 15:47:40|18.05|16.34|17.98|16.27|18.16|16.43|17.98|16.27|0
1643989670000|2022-02-04 15:47:50|17.95|16.24|17.98|16.27|17.98|16.27|17.91|16.21|0
1643989680000|2022-02-04 15:48:00|18.02|16.3|18.09|16.37|18.09|16.37|17.95|16.24|0
1643989690000|2022-02-04 15:48:10|18.23|16.5|18.13|16.4|18.23|16.5|18.13|16.4|0
1643989700000|2022-02-04 15:48:20|18.29|16.54|18.52|16.76|18.52|16.76|18.29|16.54|0
1643989710000|2022-02-04 15:48:30|18.36|16.61|18.34|16.59|18.36|16.61|18.27|16.53|0
1643989720000|2022-02-04 15:48:40|18.29|16.54|18.41|16.66|18.41|16.66|18.29|16.54|0
1643989730000|2022-02-04 15:48:50|18.38|16.63|18.45|16.69|18.52|16.76|18.38|16.63|0
1643989740000|2022-02-04 15:49:00|18.27|16.53|18.29|16.54|18.34|16.59|18.2|16.46|0
1643989750000|2022-02-04 15:49:10|18.41|16.66|18.34|16.59|18.41|16.66|18.3|16.56|0
1643989760000|2022-02-04 15:49:20|18.23|16.5|18.34|16.59|18.34|16.59|18.23|16.5|0
1643989770000|2022-02-04 15:49:30|18.27|16.53|18.2|16.46|18.27|16.53|18.16|16.43|0
1643989780000|2022-02-04 15:49:40|18.3|16.56|18.48|16.72|18.48|16.72|18.3|16.56|0
1643989790000|2022-02-04 15:49:50|18.54|16.77|18.38|16.63|18.54|16.77|18.38|16.63|0
1643989800000|2022-02-04 15:50:00|18.45|16.69|18.7|16.92|18.7|16.92|18.45|16.69|0
1643989810000|2022-02-04 15:50:10|18.66|16.89|18.7|16.92|18.7|16.92|18.59|16.82|0
1643989820000|2022-02-04 15:50:20|18.52|16.76|18.41|16.66|18.52|16.76|18.41|16.66|0
1643989830000|2022-02-04 15:50:30|18.25|16.51|18.23|16.5|18.3|16.56|18.23|16.5|0
1643989840000|2022-02-04 15:50:40|18.32|16.58|18.3|16.56|18.45|16.69|18.3|16.56|0
1643989850000|2022-02-04 15:50:50|18.39|16.64|18.2|16.46|18.39|16.64|18.2|16.46|0
1643989860000|2022-02-04 15:51:00|18.09|16.37|18.12|16.4|18.12|16.4|17.96|16.25|0
1643989870000|2022-02-04 15:51:10|18.16|16.43|18.05|16.33|18.16|16.43|18.02|16.3|0
1643989880000|2022-02-04 15:51:20|18.09|16.37|18.12|16.4|18.16|16.43|18.09|16.37|0
1643989890000|2022-02-04 15:51:30|18.11|16.38|18.27|16.53|18.27|16.53|18.11|16.38|0
1643989900000|2022-02-04 15:51:40|18.23|16.49|18.25|16.51|18.3|16.56|18.23|16.49|0
1643989910000|2022-02-04 15:51:50|18.23|16.49|18.52|16.76|18.52|16.76|18.23|16.49|0
1643989920000|2022-02-04 15:52:00|18.45|16.69|18.27|16.53|18.45|16.69|18.19|16.46|0
1643989930000|2022-02-04 15:52:10|18.25|16.51|18.34|16.59|18.34|16.59|18.19|16.46|0
1643989940000|2022-02-04 15:52:20|18.23|16.49|18.28|16.54|18.28|16.54|18.12|16.4|0
1643989950000|2022-02-04 15:52:30|18.27|16.53|18.34|16.59|18.34|16.59|18.19|16.46|0
1643989960000|2022-02-04 15:52:40|18.27|16.53|18.34|16.59|18.48|16.72|18.27|16.53|0
1643989970000|2022-02-04 15:52:50|18.3|16.56|18.32|16.57|18.32|16.57|18.21|16.48|0
1643989980000|2022-02-04 15:53:00|18.3|16.56|18.5|16.74|18.55|16.79|18.3|16.56|0
1643989990000|2022-02-04 15:53:10|18.45|16.69|18.48|16.72|18.52|16.75|18.45|16.69|0
1643990000000|2022-02-04 15:53:20|18.55|16.79|18.41|16.66|18.55|16.79|18.41|16.66|0
1643990010000|2022-02-04 15:53:30|18.52|16.75|18.85|17.05|18.88|17.08|18.52|16.75|0
1643990020000|2022-02-04 15:53:40|18.88|17.08|18.74|16.95|18.88|17.08|18.74|16.95|0
1643990030000|2022-02-04 15:53:50|18.7|16.92|18.81|17.02|18.81|17.02|18.7|16.92|0
1643990040000|2022-02-04 15:54:00|18.88|17.08|19.06|17.26|19.09|17.29|18.88|17.08|0
1643990050000|2022-02-04 15:54:10|18.95|17.15|18.77|16.98|18.95|17.15|18.77|16.98|0
1643990060000|2022-02-04 15:54:20|18.75|16.97|18.94|17.14|18.95|17.15|18.75|16.97|0
1643990070000|2022-02-04 15:54:30|18.85|17.05|18.85|17.05|18.92|17.12|18.85|17.05|0
1643990080000|2022-02-04 15:54:40|18.88|17.08|18.83|17.03|18.88|17.08|18.81|17.02|0
1643990090000|2022-02-04 15:54:50|18.88|17.08|18.99|17.19|18.99|17.19|18.86|17.07|0
1643990100000|2022-02-04 15:55:00|19.02|17.22|18.99|17.19|19.02|17.22|18.85|17.05|0
1643990110000|2022-02-04 15:55:10|19.16|17.36|18.99|17.19|19.16|17.36|18.99|17.19|0
1643990120000|2022-02-04 15:55:20|18.85|17.05|18.81|17.02|18.88|17.08|18.81|17.02|0
1643990130000|2022-02-04 15:55:30|18.83|17.03|18.99|17.19|18.99|17.19|18.77|16.98|0
1643990140000|2022-02-04 15:55:40|18.92|17.12|18.86|17.07|18.92|17.12|18.85|17.05|0
1643990150000|2022-02-04 15:55:50|18.9|17.1|18.95|17.15|18.95|17.15|18.88|17.08|0
1643990160000|2022-02-04 15:56:00|18.92|17.12|18.99|17.19|19.02|17.22|18.92|17.12|0
1643990170000|2022-02-04 15:56:10|18.93|17.13|18.99|17.19|18.99|17.19|18.92|17.12|0
1643990180000|2022-02-04 15:56:20|19.02|17.22|18.63|16.85|19.02|17.22|18.63|16.85|0
1643990190000|2022-02-04 15:56:30|18.68|16.9|18.81|17.02|18.81|17.02|18.68|16.9|0
1643990200000|2022-02-04 15:56:40|18.9|17.1|19.34|17.54|19.34|17.54|18.9|17.1|0
1643990210000|2022-02-04 15:56:50|19.45|17.65|19.34|17.54|19.45|17.65|19.34|17.54|0
1643990220000|2022-02-04 15:57:00|19.38|17.58|19.31|17.51|19.38|17.58|19.31|17.51|0
1643990230000|2022-02-04 15:57:10|19.23|17.43|19.06|17.26|19.23|17.43|19.04|17.24|0
1643990240000|2022-02-04 15:57:20|18.97|17.17|18.84|17.05|18.97|17.17|18.83|17.03|0
1643990250000|2022-02-04 15:57:30|18.83|17.03|18.66|16.88|18.83|17.03|18.66|16.88|0
1643990260000|2022-02-04 15:57:40|18.62|16.85|18.61|16.83|18.62|16.85|18.44|16.69|0
1643990270000|2022-02-04 15:57:50|18.7|16.92|18.79|17|18.79|17|18.7|16.92|0
1643990280000|2022-02-04 15:58:00|18.7|16.92|18.52|16.75|18.7|16.92|18.52|16.75|0
1643990290000|2022-02-04 15:58:10|18.55|16.79|18.34|16.59|18.55|16.79|18.34|16.59|0
1643990300000|2022-02-04 15:58:20|18.39|16.64|18.37|16.62|18.44|16.69|18.37|16.62|0
1643990310000|2022-02-04 15:58:30|18.5|16.74|18.53|16.77|18.59|16.82|18.5|16.74|0
1643990320000|2022-02-04 15:58:40|18.52|16.75|18.62|16.85|18.62|16.85|18.52|16.75|0
1643990330000|2022-02-04 15:58:50|18.64|16.87|18.59|16.82|18.66|16.88|18.59|16.82|0
1643990340000|2022-02-04 15:59:00|18.52|16.75|18.7|16.92|18.7|16.92|18.52|16.75|0
1643990350000|2022-02-04 15:59:10|18.73|16.95|18.68|16.9|18.81|17.02|18.68|16.9|0
1643990360000|2022-02-04 15:59:20|18.62|16.85|18.66|16.88|18.66|16.88|18.62|16.85|0
1643990370000|2022-02-04 15:59:30|18.51|16.75|18.3|16.56|18.55|16.78|18.3|16.56|0
1643990380000|2022-02-04 15:59:40|18.33|16.59|18.41|16.65|18.44|16.69|18.33|16.59|0
1643990390000|2022-02-04 15:59:50|18.48|16.72|18.51|16.75|18.55|16.78|18.48|16.72|0
1643990400000|2022-02-04 16:00:00|18.41|16.65|18.26|16.52|18.41|16.65|18.16|16.43|0
1643990410000|2022-02-04 16:00:10|18.28|16.54|17.98|16.27|18.28|16.54|17.98|16.27|0
1643990420000|2022-02-04 16:00:20|18.03|16.31|17.94|16.23|18.03|16.31|17.94|16.23|0
1643990430000|2022-02-04 16:00:30|17.98|16.27|18.17|16.44|18.17|16.44|17.98|16.27|0
1643990440000|2022-02-04 16:00:40|18.33|16.59|18.66|16.88|18.66|16.88|18.33|16.59|0
1643990450000|2022-02-04 16:00:50|18.77|16.98|18.64|16.87|18.77|16.98|18.64|16.87|0
1643990460000|2022-02-04 16:01:00|18.66|16.88|18.77|16.98|18.77|16.98|18.51|16.75|0
1643990470000|2022-02-04 16:01:10|18.84|17.05|18.88|17.08|19.02|17.22|18.84|17.05|0
1643990480000|2022-02-04 16:01:20|18.73|16.95|18.81|17.01|18.81|17.01|18.66|16.88|0
1643990490000|2022-02-04 16:01:30|18.91|17.11|18.99|17.19|18.99|17.19|18.9|17.1|0
1643990500000|2022-02-04 16:01:40|18.95|17.15|18.95|17.15|18.95|17.15|18.88|17.08|0
1643990510000|2022-02-04 16:01:50|18.82|17.03|18.84|17.05|18.84|17.05|18.7|16.92|0
1643990520000|2022-02-04 16:02:00|19.02|17.22|18.88|17.08|19.02|17.22|18.88|17.08|0
1643990530000|2022-02-04 16:02:10|18.77|16.98|18.71|16.93|18.79|17|18.71|16.93|0
1643990540000|2022-02-04 16:02:20|18.77|16.98|18.97|17.17|18.97|17.17|18.77|16.98|0
1643990550000|2022-02-04 16:02:30|19.02|17.22|19.04|17.24|19.06|17.26|19.02|17.22|0
1643990560000|2022-02-04 16:02:40|19.02|17.22|18.95|17.15|19.02|17.22|18.93|17.13|0
1643990570000|2022-02-04 16:02:50|18.84|17.05|18.77|16.98|18.84|17.05|18.62|16.85|0
1643990580000|2022-02-04 16:03:00|18.84|17.05|18.93|17.13|19.02|17.22|18.84|17.05|0
1643990590000|2022-02-04 16:03:10|18.8|17.01|18.75|16.96|18.8|17.01|18.73|16.95|0
1643990600000|2022-02-04 16:03:20|18.73|16.95|18.71|16.93|18.73|16.95|18.69|16.91|0
1643990610000|2022-02-04 16:03:30|18.8|17.01|18.8|17.01|18.84|17.05|18.8|17.01|0
1643990620000|2022-02-04 16:03:40|18.88|17.08|18.93|17.13|19.02|17.22|18.88|17.08|0
1643990630000|2022-02-04 16:03:50|18.86|17.06|19.05|17.25|19.05|17.25|18.86|17.06|0
1643990640000|2022-02-04 16:04:00|19.11|17.31|19.18|17.38|19.25|17.45|19.11|17.31|0
1643990650000|2022-02-04 16:04:10|19.13|17.33|19.2|17.4|19.2|17.4|19.13|17.33|0
1643990660000|2022-02-04 16:04:20|19.09|17.29|19.16|17.36|19.16|17.36|19.07|17.27|0
1643990670000|2022-02-04 16:04:30|19.2|17.4|19.21|17.41|19.23|17.43|19.2|17.4|0
1643990680000|2022-02-04 16:04:40|19.18|17.38|18.98|17.18|19.18|17.38|18.98|17.18|0
1643990690000|2022-02-04 16:04:50|19|17.2|19.02|17.22|19.11|17.31|19|17.2|0
1643990700000|2022-02-04 16:05:00|19.05|17.25|19.12|17.32|19.12|17.32|18.95|17.15|0
1643990710000|2022-02-04 16:05:10|19.09|17.29|19.25|17.45|19.25|17.45|19.09|17.29|0
1643990720000|2022-02-04 16:05:20|19.16|17.36|19.12|17.32|19.16|17.36|19.05|17.25|0
1643990730000|2022-02-04 16:05:30|18.98|17.18|19.07|17.27|19.07|17.27|18.98|17.18|0
1643990740000|2022-02-04 16:05:40|19.04|17.24|18.8|17.01|19.04|17.24|18.8|17.01|0
1643990750000|2022-02-04 16:05:50|18.77|16.98|18.55|16.78|18.77|16.98|18.55|16.78|0
1643990760000|2022-02-04 16:06:00|18.58|16.81|18.49|16.73|18.62|16.85|18.48|16.72|0
1643990770000|2022-02-04 16:06:10|18.31|16.57|18.58|16.81|18.58|16.81|18.31|16.57|0
1643990780000|2022-02-04 16:06:20|18.6|16.83|18.46|16.7|18.6|16.83|18.46|16.7|0
1643990790000|2022-02-04 16:06:30|18.6|16.83|18.8|17.01|18.8|17.01|18.6|16.83|0
1643990800000|2022-02-04 16:06:40|18.77|16.98|18.73|16.95|18.88|17.08|18.73|16.95|0
1643990810000|2022-02-04 16:06:50|18.8|17.01|18.73|16.95|18.8|17.01|18.73|16.95|0
1643990820000|2022-02-04 16:07:00|18.75|16.96|18.55|16.78|18.75|16.96|18.51|16.75|0
1643990830000|2022-02-04 16:07:10|18.51|16.75|18.44|16.68|18.51|16.75|18.44|16.68|0
1643990840000|2022-02-04 16:07:20|18.19|16.46|18.27|16.53|18.27|16.53|18.19|16.46|0
1643990850000|2022-02-04 16:07:30|18.28|16.54|18.36|16.61|18.36|16.61|18.27|16.53|0
1643990860000|2022-02-04 16:07:40|18.41|16.66|18.45|16.69|18.48|16.72|18.41|16.66|0
1643990870000|2022-02-04 16:07:50|18.41|16.66|18.3|16.56|18.41|16.66|18.3|16.56|0
1643990880000|2022-02-04 16:08:00|18.36|16.61|18.52|16.75|18.52|16.75|18.36|16.61|0
1643990890000|2022-02-04 16:08:10|18.48|16.72|18.63|16.85|18.66|16.89|18.48|16.72|0
1643990900000|2022-02-04 16:08:20|18.61|16.84|18.66|16.89|18.66|16.89|18.59|16.82|0
1643990910000|2022-02-04 16:08:30|18.74|16.95|18.72|16.94|18.74|16.95|18.7|16.92|0
1643990920000|2022-02-04 16:08:40|18.81|17.02|18.81|17.02|18.85|17.05|18.81|17.02|0
1643990930000|2022-02-04 16:08:50|18.83|17.04|18.83|17.03|18.92|17.12|18.83|17.03|0
1643990940000|2022-02-04 16:09:00|18.63|16.85|18.61|16.84|18.68|16.9|18.61|16.84|0
1643990950000|2022-02-04 16:09:10|18.48|16.72|18.5|16.74|18.54|16.77|18.48|16.72|0
1643990960000|2022-02-04 16:09:20|18.52|16.75|18.45|16.69|18.52|16.75|18.45|16.69|0
1643990970000|2022-02-04 16:09:30|18.37|16.62|18.37|16.62|18.41|16.66|18.37|16.62|0
1643990980000|2022-02-04 16:09:40|18.3|16.56|18.32|16.57|18.45|16.69|18.3|16.56|0
1643990990000|2022-02-04 16:09:50|18.34|16.59|18.28|16.54|18.34|16.59|18.26|16.53|0
1643991000000|2022-02-04 16:10:00|18.25|16.51|18.23|16.49|18.37|16.62|18.23|16.49|0
1643991010000|2022-02-04 16:10:10|18.3|16.56|18.23|16.49|18.37|16.62|18.23|16.49|0
1643991020000|2022-02-04 16:10:20|17.87|16.17|17.78|16.09|17.87|16.17|17.73|16.04|0
1643991030000|2022-02-04 16:10:30|17.77|16.08|17.73|16.04|17.77|16.08|17.73|16.04|0
1643991040000|2022-02-04 16:10:40|17.77|16.08|17.56|15.89|17.77|16.08|17.45|15.79|0
1643991050000|2022-02-04 16:10:50|17.52|15.85|17.3|15.65|17.52|15.85|17.28|15.63|0
1643991060000|2022-02-04 16:11:00|17.49|15.82|17.38|15.73|17.49|15.82|17.23|15.59|0
1643991070000|2022-02-04 16:11:10|17.42|15.76|17.49|15.82|17.49|15.82|17.38|15.73|0
1643991080000|2022-02-04 16:11:20|17.52|15.85|17.35|15.7|17.52|15.85|17.35|15.7|0
1643991090000|2022-02-04 16:11:30|17.33|15.68|17.35|15.7|17.35|15.7|17.33|15.68|0
1643991100000|2022-02-04 16:11:40|17.38|15.73|17.38|15.73|17.38|15.73|17.31|15.67|0
1643991110000|2022-02-04 16:11:50|17.35|15.7|17.28|15.63|17.35|15.7|17.28|15.63|0
1643991120000|2022-02-04 16:12:00|17.26|15.62|17.52|15.85|17.52|15.85|17.26|15.62|0
1643991130000|2022-02-04 16:12:10|17.49|15.82|17.49|15.82|17.56|15.88|17.49|15.82|0
1643991140000|2022-02-04 16:12:20|17.52|15.85|17.59|15.92|17.66|15.98|17.52|15.85|0
1643991150000|2022-02-04 16:12:30|17.66|15.98|17.71|16.03|17.71|16.03|17.66|15.98|0
1643991160000|2022-02-04 16:12:40|17.75|16.06|17.66|15.98|17.75|16.06|17.66|15.98|0
1643991170000|2022-02-04 16:12:50|17.63|15.95|17.56|15.88|17.63|15.95|17.56|15.88|0
1643991180000|2022-02-04 16:13:00|17.59|15.92|17.63|15.95|17.66|15.98|17.56|15.88|0
1643991190000|2022-02-04 16:13:10|17.66|15.98|17.42|15.76|17.66|15.98|17.42|15.76|0
1643991200000|2022-02-04 16:13:20|17.43|15.77|17.87|16.17|17.87|16.17|17.43|15.77|0
1643991210000|2022-02-04 16:13:30|17.84|16.14|17.84|16.14|17.87|16.17|17.8|16.11|0
1643991220000|2022-02-04 16:13:40|17.87|16.17|17.87|16.17|17.87|16.17|17.85|16.15|0
1643991230000|2022-02-04 16:13:50|17.91|16.2|17.73|16.04|17.91|16.2|17.73|16.04|0
1643991240000|2022-02-04 16:14:00|17.66|15.98|17.73|16.04|17.73|16.04|17.66|15.98|0
1643991250000|2022-02-04 16:14:10|17.77|16.07|17.8|16.11|17.87|16.17|17.77|16.07|0
1643991260000|2022-02-04 16:14:20|17.66|15.98|17.59|15.92|17.66|15.98|17.59|15.92|0
1643991270000|2022-02-04 16:14:30|17.63|15.95|17.49|15.82|17.63|15.95|17.49|15.82|0
1643991280000|2022-02-04 16:14:40|17.45|15.79|17.38|15.73|17.45|15.79|17.38|15.73|0
1643991290000|2022-02-04 16:14:50|17.45|15.79|17.42|15.76|17.45|15.79|17.42|15.76|0
1643991300000|2022-02-04 16:15:00|17.35|15.7|17.56|15.88|17.56|15.88|17.31|15.66|0
1643991310000|2022-02-04 16:15:10|17.42|15.76|17.19|15.55|17.42|15.76|17.19|15.55|0
1643991320000|2022-02-04 16:15:20|17.21|15.57|17.35|15.7|17.35|15.7|17.21|15.57|0
1643991330000|2022-02-04 16:15:30|17.26|15.62|17.11|15.48|17.26|15.62|17.11|15.48|0
1643991340000|2022-02-04 16:15:40|17.07|15.45|17.11|15.48|17.11|15.48|17.07|15.45|0
1643991350000|2022-02-04 16:15:50|17.07|15.45|17.26|15.62|17.26|15.62|17.07|15.45|0
1643991360000|2022-02-04 16:16:00|17.24|15.6|17.31|15.66|17.31|15.66|17.23|15.59|0
1643991370000|2022-02-04 16:16:10|17.33|15.68|17.42|15.76|17.42|15.76|17.33|15.68|0
1643991380000|2022-02-04 16:16:20|17.52|15.85|17.62|15.95|17.62|15.95|17.49|15.82|0
1643991390000|2022-02-04 16:16:30|17.66|15.98|17.66|15.98|17.87|16.17|17.66|15.98|0
1643991400000|2022-02-04 16:16:40|17.76|16.07|17.76|16.07|17.76|16.07|17.69|16.01|0
1643991410000|2022-02-04 16:16:50|17.8|16.1|17.83|16.14|17.83|16.14|17.73|16.04|0
1643991420000|2022-02-04 16:17:00|17.91|16.2|18.26|16.52|18.26|16.52|17.91|16.2|0
1643991430000|2022-02-04 16:17:10|18.12|16.39|18.26|16.52|18.26|16.52|18.12|16.39|0
1643991440000|2022-02-04 16:17:20|18.15|16.42|18.17|16.44|18.19|16.46|18.08|16.36|0
1643991450000|2022-02-04 16:17:30|18.23|16.49|18.21|16.47|18.23|16.49|18.19|16.46|0
1643991460000|2022-02-04 16:17:40|18.23|16.49|18.12|16.39|18.23|16.49|18.08|16.36|0
1643991470000|2022-02-04 16:17:50|18.01|16.3|17.94|16.23|18.01|16.3|17.94|16.23|0
1643991480000|2022-02-04 16:18:00|18.12|16.39|18.26|16.52|18.26|16.52|18.12|16.39|0
1643991490000|2022-02-04 16:18:10|18.22|16.49|18.05|16.33|18.22|16.49|18.05|16.33|0
1643991500000|2022-02-04 16:18:20|17.98|16.26|18.01|16.3|18.01|16.3|17.98|16.26|0
1643991510000|2022-02-04 16:18:30|18.1|16.38|18.22|16.49|18.22|16.49|18.08|16.36|0
1643991520000|2022-02-04 16:18:40|18.19|16.46|18.24|16.5|18.3|16.55|18.19|16.46|0
1643991530000|2022-02-04 16:18:50|18.13|16.41|18.15|16.42|18.21|16.47|18.08|16.36|0
1643991540000|2022-02-04 16:19:00|18.08|16.36|18.26|16.52|18.26|16.52|18.08|16.36|0
1643991550000|2022-02-04 16:19:10|18.3|16.55|18.3|16.55|18.3|16.55|18.28|16.54|0
1643991560000|2022-02-04 16:19:20|18.33|16.59|18.31|16.57|18.33|16.59|18.26|16.52|0
1643991570000|2022-02-04 16:19:30|18.33|16.59|18.33|16.59|18.33|16.59|18.3|16.55|0
1643991580000|2022-02-04 16:19:40|18.3|16.55|18.26|16.52|18.3|16.55|18.26|16.52|0
1643991590000|2022-02-04 16:19:50|18.37|16.62|18.26|16.52|18.4|16.65|18.24|16.5|0
1643991600000|2022-02-04 16:20:00|18.12|16.39|18.35|16.6|18.35|16.6|18.12|16.39|0
1643991610000|2022-02-04 16:20:10|18.31|16.57|18.3|16.55|18.31|16.57|18.26|16.52|0
1643991620000|2022-02-04 16:20:20|18.33|16.59|18.37|16.62|18.37|16.62|18.33|16.59|0
1643991630000|2022-02-04 16:20:30|18.48|16.72|18.3|16.55|18.51|16.75|18.3|16.55|0
1643991640000|2022-02-04 16:20:40|18.37|16.62|18.22|16.49|18.37|16.62|18.22|16.49|0
1643991650000|2022-02-04 16:20:50|18.24|16.5|18.15|16.42|18.24|16.5|18.15|16.42|0
1643991660000|2022-02-04 16:21:00|18.24|16.5|18.13|16.41|18.24|16.5|18.13|16.41|0
1643991670000|2022-02-04 16:21:10|18.01|16.29|17.9|16.2|18.01|16.29|17.87|16.17|0
1643991680000|2022-02-04 16:21:20|17.87|16.17|17.94|16.23|17.94|16.23|17.87|16.17|0
1643991690000|2022-02-04 16:21:30|18.01|16.29|17.97|16.26|18.01|16.29|17.94|16.23|0
1643991700000|2022-02-04 16:21:40|17.9|16.2|17.96|16.25|17.96|16.25|17.9|16.2|0
1643991710000|2022-02-04 16:21:50|17.94|16.23|17.9|16.2|17.94|16.23|17.88|16.18|0
1643991720000|2022-02-04 16:22:00|17.76|16.07|17.8|16.1|17.8|16.1|17.76|16.07|0
1643991730000|2022-02-04 16:22:10|17.9|16.2|17.73|16.04|17.9|16.2|17.73|16.04|0
1643991740000|2022-02-04 16:22:20|17.76|16.07|17.73|16.04|17.76|16.07|17.66|15.97|0
1643991750000|2022-02-04 16:22:30|17.87|16.17|17.94|16.23|17.94|16.23|17.87|16.17|0
1643991760000|2022-02-04 16:22:40|18.04|16.33|18.01|16.29|18.04|16.33|17.94|16.23|0
1643991770000|2022-02-04 16:22:50|17.94|16.23|17.87|16.17|17.94|16.23|17.87|16.17|0
1643991780000|2022-02-04 16:23:00|17.95|16.24|17.92|16.21|17.99|16.28|17.92|16.21|0
1643991790000|2022-02-04 16:23:10|17.9|16.2|17.94|16.23|17.97|16.26|17.87|16.17|0
1643991800000|2022-02-04 16:23:20|17.97|16.26|18.01|16.29|18.01|16.29|17.9|16.2|0
1643991810000|2022-02-04 16:23:30|17.97|16.26|18.15|16.42|18.15|16.42|17.97|16.26|0
1643991820000|2022-02-04 16:23:40|18.13|16.41|18.31|16.57|18.31|16.57|18.11|16.39|0
1643991830000|2022-02-04 16:23:50|18.37|16.62|18.62|16.85|18.62|16.85|18.37|16.62|0
1643991840000|2022-02-04 16:24:00|18.71|16.93|18.55|16.78|18.71|16.93|18.55|16.78|0
1643991850000|2022-02-04 16:24:10|18.37|16.62|18.4|16.65|18.4|16.65|18.37|16.62|0
1643991860000|2022-02-04 16:24:20|18.37|16.62|18.44|16.68|18.47|16.71|18.33|16.58|0
1643991870000|2022-02-04 16:24:30|18.42|16.66|18.44|16.68|18.47|16.71|18.4|16.65|0
1643991880000|2022-02-04 16:24:40|18.37|16.62|18.33|16.58|18.37|16.62|18.33|16.58|0
1643991890000|2022-02-04 16:24:50|18.37|16.62|18.47|16.71|18.47|16.71|18.33|16.58|0
1643991900000|2022-02-04 16:25:00|18.55|16.78|18.67|16.89|18.67|16.89|18.53|16.76|0
1643991910000|2022-02-04 16:25:10|18.86|17.06|19.03|17.23|19.03|17.23|18.8|17.01|0
1643991920000|2022-02-04 16:25:20|19.12|17.32|19.27|17.47|19.27|17.47|19.12|17.32|0
1643991930000|2022-02-04 16:25:30|19.2|17.4|19.2|17.4|19.2|17.4|19.12|17.32|0
1643991940000|2022-02-04 16:25:40|19.23|17.43|19.34|17.54|19.34|17.54|19.2|17.4|0
1643991950000|2022-02-04 16:25:50|19.48|17.68|19.41|17.61|19.48|17.68|19.41|17.61|0
1643991960000|2022-02-04 16:26:00|19.45|17.65|19.48|17.68|19.52|17.72|19.45|17.65|0
1643991970000|2022-02-04 16:26:10|19.52|17.72|19.53|17.73|19.55|17.75|19.52|17.72|0
1643991980000|2022-02-04 16:26:20|19.59|17.79|19.66|17.86|19.66|17.86|19.59|17.79|0
1643991990000|2022-02-04 16:26:30|19.72|17.92|19.77|17.97|19.77|17.97|19.72|17.92|0
1643992000000|2022-02-04 16:26:40|19.92|18.12|19.99|18.19|20.03|18.23|19.92|18.12|0
1643992010000|2022-02-04 16:26:50|19.95|18.15|19.95|18.15|19.95|18.15|19.95|18.15|0
1643992020000|2022-02-04 16:27:00|20.01|18.21|20.32|18.52|20.32|18.52|20.01|18.21|0
1643992030000|2022-02-04 16:27:10|20.21|18.41|20.32|18.52|20.32|18.52|20.21|18.41|0
1643992040000|2022-02-04 16:27:20|20.36|18.56|20.32|18.52|20.36|18.56|20.29|18.49|0
1643992050000|2022-02-04 16:27:30|20.27|18.47|20.29|18.49|20.36|18.56|20.27|18.47|0
1643992060000|2022-02-04 16:27:40|20.25|18.45|20.32|18.52|20.32|18.52|20.25|18.45|0
1643992070000|2022-02-04 16:27:50|20.36|18.56|20.29|18.49|20.36|18.56|20.29|18.49|0
1643992080000|2022-02-04 16:28:00|20.25|18.45|20.25|18.45|20.32|18.52|20.25|18.45|0
1643992090000|2022-02-04 16:28:10|20.06|18.26|19.99|18.19|20.06|18.26|19.99|18.19|0
1643992100000|2022-02-04 16:28:20|20.01|18.21|19.84|18.04|20.01|18.21|19.84|18.04|0
1643992110000|2022-02-04 16:28:30|19.82|18.02|19.88|18.08|19.88|18.08|19.82|18.02|0
1643992120000|2022-02-04 16:28:40|19.81|18.01|19.92|18.12|19.92|18.12|19.81|18.01|0
1643992130000|2022-02-04 16:28:50|19.88|18.08|20.06|18.26|20.06|18.26|19.88|18.08|0
1643992140000|2022-02-04 16:29:00|19.93|18.13|19.81|18.01|19.95|18.15|19.77|17.97|0
1643992150000|2022-02-04 16:29:10|19.66|17.86|19.62|17.82|19.66|17.86|19.55|17.75|0
1643992160000|2022-02-04 16:29:20|19.66|17.86|19.73|17.93|19.77|17.97|19.66|17.86|0
1643992170000|2022-02-04 16:29:30|19.7|17.9|19.66|17.86|19.7|17.9|19.59|17.79|0
1643992180000|2022-02-04 16:29:40|19.68|17.88|19.71|17.91|19.71|17.91|19.62|17.82|0
1643992190000|2022-02-04 16:29:50|19.7|17.9|19.73|17.93|19.73|17.93|19.66|17.86|0
1643992200000|2022-02-04 16:30:00|19.77|17.97|19.71|17.91|19.77|17.97|19.7|17.9|0
1643992210000|2022-02-04 16:30:10|19.75|17.95|19.84|18.04|19.84|18.04|19.75|17.95|0
1643992220000|2022-02-04 16:30:20|19.77|17.97|19.77|17.97|19.81|18.01|19.77|17.97|0
1643992230000|2022-02-04 16:30:30|19.73|17.93|19.81|18.01|19.81|18.01|19.73|17.93|0
1643992240000|2022-02-04 16:30:40|19.79|17.99|18.42|16.66|19.79|17.99|18.4|16.64|0
1643992250000|2022-02-04 16:30:50|18.32|16.58|18.31|16.56|18.38|16.63|18.27|16.53|0
1643992260000|2022-02-04 16:31:00|18.23|16.5|18.2|16.46|18.23|16.5|18.2|16.46|0
1643992270000|2022-02-04 16:31:10|18.27|16.53|18.31|16.56|18.31|16.56|18.16|16.43|0
1643992280000|2022-02-04 16:31:20|18.29|16.55|18.71|16.93|18.71|16.93|18.27|16.53|0
1643992290000|2022-02-04 16:31:30|18.73|16.95|18.77|16.98|18.77|16.98|18.66|16.88|0
1643992300000|2022-02-04 16:31:40|18.85|17.05|19.06|17.26|19.06|17.26|18.85|17.05|0
1643992310000|2022-02-04 16:31:50|19.1|17.3|19.06|17.26|19.1|17.3|19.06|17.26|0
1643992320000|2022-02-04 16:32:00|19.13|17.33|19.31|17.51|19.31|17.51|19.11|17.31|0
1643992330000|2022-02-04 16:32:10|19.39|17.59|19.24|17.44|19.39|17.59|19.24|17.44|0
1643992340000|2022-02-04 16:32:20|19.28|17.48|19.24|17.44|19.33|17.53|19.24|17.44|0
1643992350000|2022-02-04 16:32:30|19.31|17.51|19.5|17.7|19.5|17.7|19.31|17.51|0
1643992360000|2022-02-04 16:32:40|19.57|17.77|19.61|17.81|19.64|17.84|19.57|17.77|0
1643992370000|2022-02-04 16:32:50|19.68|17.88|19.68|17.88|19.75|17.95|19.68|17.88|0
1643992380000|2022-02-04 16:33:00|19.64|17.84|19.68|17.88|19.68|17.88|19.61|17.81|0
1643992390000|2022-02-04 16:33:10|19.7|17.9|19.72|17.92|19.75|17.95|19.68|17.88|0
1643992400000|2022-02-04 16:33:20|19.68|17.88|19.39|17.59|19.68|17.88|19.39|17.59|0
1643992410000|2022-02-04 16:33:30|19.35|17.55|19.35|17.55|19.35|17.55|19.31|17.51|0
1643992420000|2022-02-04 16:33:40|19.5|17.7|19.42|17.62|19.5|17.7|19.42|17.62|0
1643992430000|2022-02-04 16:33:50|19.5|17.7|19.49|17.69|19.5|17.7|19.35|17.55|0
1643992440000|2022-02-04 16:34:00|19.51|17.71|19.68|17.88|19.68|17.88|19.51|17.71|0
1643992450000|2022-02-04 16:34:10|19.79|17.99|20.05|18.25|20.05|18.25|19.79|17.99|0
1643992460000|2022-02-04 16:34:20|19.9|18.1|19.94|18.14|19.94|18.14|19.9|18.1|0
1643992470000|2022-02-04 16:34:30|19.9|18.1|19.94|18.14|19.94|18.14|19.9|18.1|0
1643992480000|2022-02-04 16:34:40|20.01|18.21|19.92|18.12|20.01|18.21|19.9|18.1|0
1643992490000|2022-02-04 16:34:50|19.83|18.03|19.83|18.03|19.86|18.06|19.83|18.03|0
1643992500000|2022-02-04 16:35:00|19.99|18.19|20.05|18.25|20.05|18.25|19.99|18.19|0
1643992510000|2022-02-04 16:35:10|20.12|18.32|20.24|18.44|20.27|18.47|20.12|18.32|0
1643992520000|2022-02-04 16:35:20|20.35|18.55|20.39|18.59|20.52|18.72|20.35|18.55|0
1643992530000|2022-02-04 16:35:30|20.5|18.7|20.58|18.78|20.62|18.82|20.5|18.7|0
1643992540000|2022-02-04 16:35:40|20.77|18.97|20.69|18.89|20.79|18.99|20.65|18.85|0
1643992550000|2022-02-04 16:35:50|20.65|18.85|20.62|18.82|20.65|18.85|20.62|18.82|0
1643992560000|2022-02-04 16:36:00|20.58|18.78|20.54|18.74|20.65|18.85|20.54|18.74|0
1643992570000|2022-02-04 16:36:10|20.52|18.72|20.48|18.68|20.52|18.72|20.46|18.66|0
1643992580000|2022-02-04 16:36:20|20.42|18.62|20.42|18.62|20.42|18.62|20.35|18.55|0
1643992590000|2022-02-04 16:36:30|20.39|18.59|20.31|18.51|20.39|18.59|20.31|18.51|0
1643992600000|2022-02-04 16:36:40|20.39|18.59|20.4|18.6|20.4|18.6|20.39|18.59|0
1643992610000|2022-02-04 16:36:50|20.46|18.66|20.54|18.74|20.58|18.78|20.46|18.66|0
1643992620000|2022-02-04 16:37:00|20.58|18.78|20.65|18.85|20.65|18.85|20.56|18.76|0
1643992630000|2022-02-04 16:37:10|20.59|18.79|20.39|18.59|20.59|18.79|20.39|18.59|0
1643992640000|2022-02-04 16:37:20|20.35|18.55|20.54|18.74|20.54|18.74|20.35|18.55|0
1643992650000|2022-02-04 16:37:30|20.58|18.78|20.67|18.87|20.67|18.87|20.54|18.74|0
1643992660000|2022-02-04 16:37:40|20.69|18.89|20.61|18.81|20.77|18.97|20.61|18.81|0
1643992670000|2022-02-04 16:37:50|20.56|18.76|20.54|18.74|20.56|18.76|20.54|18.74|0
1643992680000|2022-02-04 16:38:00|20.58|18.78|20.46|18.66|20.58|18.78|20.46|18.66|0
1643992690000|2022-02-04 16:38:10|20.31|18.51|20.12|18.32|20.31|18.51|20.12|18.32|0
1643992700000|2022-02-04 16:38:20|20.01|18.21|19.97|18.17|20.05|18.25|19.97|18.17|0
1643992710000|2022-02-04 16:38:30|19.99|18.19|20.05|18.25|20.08|18.28|19.99|18.19|0
1643992720000|2022-02-04 16:38:40|20.06|18.26|19.9|18.1|20.06|18.26|19.9|18.1|0
1643992730000|2022-02-04 16:38:50|19.86|18.06|20.01|18.21|20.01|18.21|19.86|18.06|0
1643992740000|2022-02-04 16:39:00|20.08|18.28|20.05|18.25|20.12|18.32|20.05|18.25|0
1643992750000|2022-02-04 16:39:10|20.08|18.28|20.16|18.36|20.16|18.36|20.05|18.25|0
1643992760000|2022-02-04 16:39:20|20.12|18.32|20.2|18.4|20.2|18.4|20.12|18.32|0
1643992770000|2022-02-04 16:39:30|20.12|18.32|20.2|18.4|20.21|18.41|20.12|18.32|0
1643992780000|2022-02-04 16:39:40|20.23|18.43|20.27|18.47|20.27|18.47|20.23|18.43|0
1643992790000|2022-02-04 16:39:50|20.29|18.49|20.2|18.4|20.29|18.49|20.2|18.4|0
1643992800000|2022-02-04 16:40:00|20.27|18.47|20.54|18.74|20.54|18.74|20.27|18.47|0
1643992810000|2022-02-04 16:40:10|20.5|18.7|20.73|18.93|20.73|18.93|20.5|18.7|0
1643992820000|2022-02-04 16:40:20|20.69|18.89|20.38|18.58|20.69|18.89|20.38|18.58|0
1643992830000|2022-02-04 16:40:30|20.46|18.66|20.54|18.74|20.54|18.74|20.4|18.6|0
1643992840000|2022-02-04 16:40:40|20.5|18.7|20.5|18.7|20.52|18.72|20.5|18.7|0
1643992850000|2022-02-04 16:40:50|20.4|18.6|20.38|18.58|20.4|18.6|20.35|18.55|0
1643992860000|2022-02-04 16:41:00|20.42|18.62|20.57|18.77|20.57|18.77|20.42|18.62|0
1643992870000|2022-02-04 16:41:10|20.5|18.7|20.35|18.55|20.54|18.74|20.35|18.55|0
1643992880000|2022-02-04 16:41:20|20.38|18.58|20.12|18.32|20.38|18.58|20.12|18.32|0
1643992890000|2022-02-04 16:41:30|20.2|18.4|20.23|18.43|20.23|18.43|20.2|18.4|0
1643992900000|2022-02-04 16:41:40|20.31|18.51|20.31|18.51|20.44|18.64|20.31|18.51|0
1643992910000|2022-02-04 16:41:50|20.23|18.43|20.25|18.45|20.27|18.47|20.23|18.43|0
1643992920000|2022-02-04 16:42:00|20.2|18.4|20.08|18.28|20.2|18.4|20.08|18.28|0
1643992930000|2022-02-04 16:42:10|20.12|18.32|20.01|18.21|20.12|18.32|20.01|18.21|0
1643992940000|2022-02-04 16:42:20|19.99|18.19|19.97|18.17|19.99|18.19|19.97|18.17|0
1643992950000|2022-02-04 16:42:30|20.01|18.21|20.01|18.21|20.05|18.25|20.01|18.21|0
1643992960000|2022-02-04 16:42:40|20.04|18.24|20.12|18.32|20.12|18.32|20.04|18.24|0
1643992970000|2022-02-04 16:42:50|20.14|18.34|20.06|18.26|20.14|18.34|20.06|18.26|0
1643992980000|2022-02-04 16:43:00|20.12|18.32|20.16|18.36|20.21|18.41|20.12|18.32|0
1643992990000|2022-02-04 16:43:10|20.18|18.38|20.27|18.47|20.27|18.47|20.18|18.38|0
1643993000000|2022-02-04 16:43:20|20.23|18.43|20.19|18.39|20.23|18.43|20.19|18.39|0
1643993010000|2022-02-04 16:43:30|20.16|18.36|20.12|18.32|20.16|18.36|20.12|18.32|0
1643993020000|2022-02-04 16:43:40|20.16|18.36|20.27|18.47|20.27|18.47|20.16|18.36|0
1643993030000|2022-02-04 16:43:50|20.23|18.43|20.35|18.55|20.35|18.55|20.23|18.43|0
1643993040000|2022-02-04 16:44:00|20.38|18.58|20.65|18.85|20.65|18.85|20.38|18.58|0
1643993050000|2022-02-04 16:44:10|20.73|18.93|20.53|18.73|20.76|18.96|20.53|18.73|0
1643993060000|2022-02-04 16:44:20|20.5|18.7|20.65|18.85|20.65|18.85|20.5|18.7|0
1643993070000|2022-02-04 16:44:30|20.57|18.77|20.57|18.77|20.57|18.77|20.53|18.73|0
1643993080000|2022-02-04 16:44:40|20.53|18.73|20.57|18.77|20.61|18.81|20.53|18.73|0
1643993090000|2022-02-04 16:44:50|20.53|18.73|20.46|18.66|20.57|18.77|20.46|18.66|0
1643993100000|2022-02-04 16:45:00|20.53|18.73|20.46|18.66|20.53|18.73|20.42|18.62|0
1643993110000|2022-02-04 16:45:10|20.53|18.73|20.46|18.66|20.53|18.73|20.46|18.66|0
1643993120000|2022-02-04 16:45:20|20.51|18.71|20.46|18.66|20.53|18.73|20.42|18.62|0
1643993130000|2022-02-04 16:45:30|20.53|18.73|20.59|18.79|20.59|18.79|20.5|18.7|0
1643993140000|2022-02-04 16:45:40|20.55|18.75|20.5|18.7|20.55|18.75|20.5|18.7|0
1643993150000|2022-02-04 16:45:50|20.61|18.81|21|19.2|21.07|19.27|20.61|18.81|0
1643993160000|2022-02-04 16:46:00|21.03|19.23|21.21|19.41|21.39|19.59|21.03|19.23|0
1643993170000|2022-02-04 16:46:10|21.15|19.35|21.03|19.23|21.15|19.35|21.03|19.23|0
1643993180000|2022-02-04 16:46:20|21.05|19.25|21.11|19.31|21.11|19.31|21.05|19.25|0
1643993190000|2022-02-04 16:46:30|21.13|19.33|21.31|19.51|21.31|19.51|21.13|19.33|0
1643993200000|2022-02-04 16:46:40|22.36|20.56|19.87|18.07|22.36|20.56|19.81|18.01|0
1643993210000|2022-02-04 16:46:50|19.96|18.16|19.81|18.01|19.96|18.16|19.81|18.01|0
1643993220000|2022-02-04 16:47:00|19.77|17.97|19.81|18.01|19.81|18.01|19.77|17.97|0
1643993230000|2022-02-04 16:47:10|19.88|18.08|19.81|18.01|19.88|18.08|19.81|18.01|0
1643993240000|2022-02-04 16:47:20|19.77|17.97|19.66|17.86|19.77|17.97|19.64|17.84|0
1643993250000|2022-02-04 16:47:30|19.62|17.82|19.66|17.86|19.66|17.86|19.55|17.75|0
1643993260000|2022-02-04 16:47:40|19.7|17.9|19.71|17.91|19.77|17.97|19.7|17.9|0
1643993270000|2022-02-04 16:47:50|19.7|17.9|19.62|17.82|19.71|17.91|19.58|17.78|0
1643993280000|2022-02-04 16:48:00|19.6|17.8|19.36|17.56|19.6|17.8|19.36|17.56|0
1643993290000|2022-02-04 16:48:10|19.4|17.6|19.36|17.56|19.4|17.6|19.36|17.56|0
1643993300000|2022-02-04 16:48:20|19.4|17.6|19.32|17.52|19.4|17.6|19.32|17.52|0
1643993310000|2022-02-04 16:48:30|19.36|17.56|19.1|17.3|19.36|17.56|19.1|17.3|0
1643993320000|2022-02-04 16:48:40|19.19|17.39|19.1|17.3|19.19|17.39|19.07|17.27|0
1643993330000|2022-02-04 16:48:50|19.14|17.34|19.1|17.3|19.16|17.36|19.1|17.3|0
1643993340000|2022-02-04 16:49:00|19.12|17.32|19.18|17.38|19.21|17.41|19.1|17.3|0
1643993350000|2022-02-04 16:49:10|19.07|17.27|18.94|17.14|19.1|17.3|18.88|17.08|0
1643993360000|2022-02-04 16:49:20|18.99|17.19|19.1|17.3|19.1|17.3|18.99|17.19|0
1643993370000|2022-02-04 16:49:30|19.07|17.27|18.99|17.19|19.07|17.27|18.99|17.19|0
1643993380000|2022-02-04 16:49:40|18.96|17.16|19.03|17.23|19.03|17.23|18.96|17.16|0
1643993390000|2022-02-04 16:49:50|19.01|17.21|19.03|17.23|19.06|17.26|19.01|17.21|0
1643993400000|2022-02-04 16:50:00|19.1|17.3|18.96|17.16|19.1|17.3|18.96|17.16|0
1643993410000|2022-02-04 16:50:10|19.03|17.23|18.96|17.16|19.03|17.23|18.96|17.16|0
1643993420000|2022-02-04 16:50:20|19.06|17.26|19.14|17.34|19.14|17.34|19.06|17.26|0
1643993430000|2022-02-04 16:50:30|19.1|17.3|19.21|17.41|19.21|17.41|19.1|17.3|0
1643993440000|2022-02-04 16:50:40|19.14|17.34|18.99|17.19|19.14|17.34|18.99|17.19|0
1643993450000|2022-02-04 16:50:50|18.95|17.15|18.84|17.05|18.95|17.15|18.77|16.98|0
1643993460000|2022-02-04 16:51:00|18.81|17.01|18.69|16.91|18.84|17.05|18.69|16.91|0
1643993470000|2022-02-04 16:51:10|18.84|17.05|18.88|17.08|18.88|17.08|18.84|17.05|0
1643993480000|2022-02-04 16:51:20|18.86|17.07|18.81|17.01|18.86|17.07|18.81|17.01|0
1643993490000|2022-02-04 16:51:30|18.77|16.98|18.77|16.98|18.82|17.03|18.77|16.98|0
1643993500000|2022-02-04 16:51:40|18.71|16.93|18.65|16.88|18.71|16.93|18.65|16.88|0
1643993510000|2022-02-04 16:51:50|18.67|16.89|18.65|16.88|18.69|16.91|18.65|16.88|0
1643993520000|2022-02-04 16:52:00|18.69|16.91|18.77|16.98|18.77|16.98|18.69|16.91|0
1643993530000|2022-02-04 16:52:10|18.82|17.03|18.84|17.05|18.84|17.05|18.82|17.03|0
1643993540000|2022-02-04 16:52:20|18.8|17.01|18.92|17.12|18.92|17.12|18.8|17.01|0
1643993550000|2022-02-04 16:52:30|18.99|17.19|18.92|17.12|18.99|17.19|18.92|17.12|0
1643993560000|2022-02-04 16:52:40|18.84|17.05|18.82|17.03|18.84|17.05|18.8|17.01|0
1643993570000|2022-02-04 16:52:50|18.88|17.08|18.9|17.1|18.92|17.12|18.88|17.08|0
1643993580000|2022-02-04 16:53:00|18.88|17.08|18.67|16.89|18.88|17.08|18.67|16.89|0
1643993590000|2022-02-04 16:53:10|18.75|16.96|18.95|17.15|18.95|17.15|18.75|16.96|0
1643993600000|2022-02-04 16:53:20|18.88|17.08|18.65|16.88|18.88|17.08|18.65|16.88|0
1643993610000|2022-02-04 16:53:30|18.69|16.91|18.69|16.91|18.69|16.91|18.65|16.88|0
1643993620000|2022-02-04 16:53:40|18.73|16.94|18.77|16.98|18.8|17.01|18.73|16.94|0
1643993630000|2022-02-04 16:53:50|18.86|17.06|18.77|16.98|18.86|17.06|18.75|16.96|0
1643993640000|2022-02-04 16:54:00|18.8|17.01|18.95|17.15|18.99|17.19|18.8|17.01|0
1643993650000|2022-02-04 16:54:10|18.92|17.12|19.03|17.23|19.03|17.23|18.92|17.12|0
1643993660000|2022-02-04 16:54:20|19.01|17.21|18.97|17.17|19.06|17.26|18.97|17.17|0
1643993670000|2022-02-04 16:54:30|18.92|17.12|18.88|17.08|18.92|17.12|18.86|17.06|0
1643993680000|2022-02-04 16:54:40|18.84|17.05|18.9|17.1|18.9|17.1|18.84|17.05|0
1643993690000|2022-02-04 16:54:50|18.93|17.13|19.03|17.23|19.03|17.23|18.93|17.13|0
1643993700000|2022-02-04 16:55:00|19.06|17.26|19.21|17.41|19.21|17.41|19.06|17.26|0
1643993710000|2022-02-04 16:55:10|19.28|17.48|19.47|17.67|19.51|17.71|19.28|17.48|0
1643993720000|2022-02-04 16:55:20|19.52|17.72|19.62|17.82|19.62|17.82|19.49|17.69|0
1643993730000|2022-02-04 16:55:30|19.51|17.71|19.47|17.67|19.54|17.74|19.47|17.67|0
1643993740000|2022-02-04 16:55:40|19.51|17.71|19.62|17.82|19.62|17.82|19.51|17.71|0
1643993750000|2022-02-04 16:55:50|19.65|17.85|19.58|17.78|19.65|17.85|19.58|17.78|0
1643993760000|2022-02-04 16:56:00|19.54|17.74|19.39|17.59|19.54|17.74|19.39|17.59|0
1643993770000|2022-02-04 16:56:10|19.36|17.56|19.45|17.65|19.45|17.65|19.36|17.56|0
1643993780000|2022-02-04 16:56:20|19.62|17.82|19.92|18.12|19.92|18.12|19.62|17.82|0
1643993790000|2022-02-04 16:56:30|19.99|18.19|20.22|18.42|20.22|18.42|19.99|18.19|0
1643993800000|2022-02-04 16:56:40|20.18|18.38|19.92|18.12|20.18|18.38|19.92|18.12|0
1643993810000|2022-02-04 16:56:50|19.88|18.08|19.73|17.93|19.88|18.08|19.73|17.93|0
1643993820000|2022-02-04 16:57:00|19.77|17.97|20.03|18.23|20.03|18.23|19.77|17.97|0
1643993830000|2022-02-04 16:57:10|19.92|18.12|19.92|18.12|19.92|18.12|19.88|18.08|0
1643993840000|2022-02-04 16:57:20|19.8|18|19.56|17.76|19.8|18|19.56|17.76|0
1643993850000|2022-02-04 16:57:30|19.6|17.8|19.62|17.82|19.62|17.82|19.5|17.7|0
1643993860000|2022-02-04 16:57:40|19.54|17.74|19.54|17.74|19.54|17.74|19.5|17.7|0
1643993870000|2022-02-04 16:57:50|19.56|17.76|19.5|17.7|19.62|17.82|19.5|17.7|0
1643993880000|2022-02-04 16:58:00|19.39|17.59|19.39|17.59|19.54|17.74|19.39|17.59|0
1643993890000|2022-02-04 16:58:10|19.21|17.41|19.13|17.33|19.21|17.41|19.13|17.33|0
1643993900000|2022-02-04 16:58:20|19.17|17.37|19.17|17.37|19.28|17.48|19.17|17.37|0
1643993910000|2022-02-04 16:58:30|19.13|17.33|19.21|17.41|19.21|17.41|19.13|17.33|0
1643993920000|2022-02-04 16:58:40|19.13|17.33|19.24|17.44|19.24|17.44|19.13|17.33|0
1643993930000|2022-02-04 16:58:50|19.26|17.46|19.24|17.44|19.26|17.46|19.21|17.41|0
1643993940000|2022-02-04 16:59:00|19.32|17.52|19.32|17.52|19.35|17.55|19.32|17.52|0
1643993950000|2022-02-04 16:59:10|19.34|17.54|19.35|17.55|19.37|17.57|19.34|17.54|0
1643993960000|2022-02-04 16:59:20|19.3|17.5|18.99|17.19|19.35|17.55|18.99|17.19|0
1643993970000|2022-02-04 16:59:30|18.93|17.13|18.93|17.13|18.97|17.17|18.93|17.13|0
1643993980000|2022-02-04 16:59:40|18.74|16.96|18.7|16.92|18.74|16.96|18.7|16.92|0
1643993990000|2022-02-04 16:59:50|18.65|16.87|18.37|16.62|18.65|16.87|18.37|16.62|0
1643994000000|2022-02-04 17:00:00|18.4|16.65|18.59|16.82|18.59|16.82|18.4|16.65|0
1643994010000|2022-02-04 17:00:10|18.4|16.65|18.37|16.62|18.44|16.68|18.29|16.55|0
1643994020000|2022-02-04 17:00:20|18.29|16.55|18.25|16.51|18.29|16.55|18.23|16.5|0
1643994030000|2022-02-04 17:00:30|17.92|16.21|17.88|16.18|17.99|16.28|17.88|16.18|0
1643994040000|2022-02-04 17:00:40|17.99|16.28|17.99|16.28|17.99|16.28|17.92|16.21|0
1643994050000|2022-02-04 17:00:50|17.92|16.21|17.83|16.13|17.94|16.23|17.83|16.13|0
1643994060000|2022-02-04 17:01:00|17.9|16.2|17.88|16.18|17.9|16.2|17.85|16.15|0
1643994070000|2022-02-04 17:01:10|17.92|16.21|17.85|16.15|17.92|16.21|17.85|16.15|0
1643994080000|2022-02-04 17:01:20|17.88|16.18|17.92|16.21|17.96|16.25|17.85|16.15|0
1643994090000|2022-02-04 17:01:30|18.07|16.35|17.99|16.28|18.07|16.35|17.99|16.28|0
1643994100000|2022-02-04 17:01:40|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1643994110000|2022-02-04 17:01:50|18.03|16.31|18.03|16.31|18.03|16.31|17.96|16.25|0
1643994120000|2022-02-04 17:02:00|18.14|16.41|17.99|16.28|18.2|16.46|17.99|16.28|0
1643994130000|2022-02-04 17:02:10|18.03|16.31|18.03|16.31|18.1|16.38|18.03|16.31|0
1643994140000|2022-02-04 17:02:20|18.05|16.33|18.08|16.36|18.08|16.36|18.05|16.33|0
1643994150000|2022-02-04 17:02:30|18.03|16.31|18.07|16.35|18.1|16.38|18.03|16.31|0
1643994160000|2022-02-04 17:02:40|18.16|16.43|18.14|16.41|18.16|16.43|18.14|16.41|0
1643994170000|2022-02-04 17:02:50|18.12|16.4|18.1|16.38|18.12|16.4|18.07|16.35|0
1643994180000|2022-02-04 17:03:00|18.14|16.41|18.25|16.51|18.25|16.51|18.14|16.41|0
1643994190000|2022-02-04 17:03:10|18.29|16.55|18.59|16.82|18.59|16.82|18.29|16.55|0
1643994200000|2022-02-04 17:03:20|18.63|16.85|18.63|16.85|18.66|16.89|18.63|16.85|0
1643994210000|2022-02-04 17:03:30|18.59|16.82|18.4|16.65|18.59|16.82|18.4|16.65|0
1643994220000|2022-02-04 17:03:40|18.42|16.66|18.48|16.72|18.48|16.72|18.42|16.66|0
1643994230000|2022-02-04 17:03:50|18.44|16.68|18.36|16.61|18.44|16.68|18.36|16.61|0
1643994240000|2022-02-04 17:04:00|18.44|16.68|18.51|16.75|18.51|16.75|18.4|16.65|0
1643994250000|2022-02-04 17:04:10|18.55|16.78|18.46|16.7|18.55|16.78|18.46|16.7|0
1643994260000|2022-02-04 17:04:20|18.44|16.68|18.38|16.63|18.44|16.68|18.36|16.61|0
1643994270000|2022-02-04 17:04:30|18.4|16.65|18.29|16.55|18.44|16.68|18.29|16.55|0
1643994280000|2022-02-04 17:04:40|18.34|16.6|18.44|16.68|18.44|16.68|18.34|16.6|0
1643994290000|2022-02-04 17:04:50|18.4|16.65|18.48|16.72|18.55|16.78|18.4|16.65|0
1643994300000|2022-02-04 17:05:00|18.51|16.75|18.51|16.75|18.55|16.78|18.51|16.75|0
1643994310000|2022-02-04 17:05:10|18.63|16.85|18.4|16.65|18.63|16.85|18.4|16.65|0
1643994320000|2022-02-04 17:05:20|18.44|16.68|18.57|16.8|18.57|16.8|18.44|16.68|0
1643994330000|2022-02-04 17:05:30|18.51|16.75|18.53|16.77|18.55|16.78|18.51|16.75|0
1643994340000|2022-02-04 17:05:40|18.59|16.82|18.47|16.72|18.59|16.82|18.47|16.72|0
1643994350000|2022-02-04 17:05:50|18.51|16.75|18.47|16.72|18.55|16.78|18.47|16.72|0
1643994360000|2022-02-04 17:06:00|18.51|16.75|18.4|16.65|18.51|16.75|18.4|16.65|0
1643994370000|2022-02-04 17:06:10|18.25|16.51|18.4|16.65|18.4|16.65|18.25|16.51|0
1643994380000|2022-02-04 17:06:20|18.44|16.68|18.32|16.58|18.44|16.68|18.32|16.58|0
1643994390000|2022-02-04 17:06:30|18.27|16.53|18.1|16.38|18.29|16.55|18.1|16.38|0
1643994400000|2022-02-04 17:06:40|18.18|16.44|18.08|16.36|18.18|16.44|18.08|16.36|0
1643994410000|2022-02-04 17:06:50|18.06|16.34|18.06|16.34|18.06|16.34|17.99|16.28|0
1643994420000|2022-02-04 17:07:00|18.05|16.33|18.06|16.34|18.1|16.38|18.05|16.33|0
1643994430000|2022-02-04 17:07:10|18.1|16.38|18.18|16.44|18.18|16.44|18.1|16.38|0
1643994440000|2022-02-04 17:07:20|18.06|16.34|18.03|16.31|18.06|16.34|17.95|16.24|0
1643994450000|2022-02-04 17:07:30|17.99|16.28|17.95|16.24|18.03|16.31|17.95|16.24|0
1643994460000|2022-02-04 17:07:40|17.92|16.21|17.84|16.14|17.95|16.24|17.84|16.14|0
1643994470000|2022-02-04 17:07:50|17.81|16.11|17.84|16.14|17.84|16.14|17.81|16.11|0
1643994480000|2022-02-04 17:08:00|17.88|16.18|17.95|16.24|17.95|16.24|17.88|16.18|0
1643994490000|2022-02-04 17:08:10|17.92|16.21|18.03|16.31|18.03|16.31|17.92|16.21|0
1643994500000|2022-02-04 17:08:20|18.08|16.36|18.14|16.41|18.14|16.41|18.03|16.31|0
1643994510000|2022-02-04 17:08:30|18.17|16.44|18.14|16.41|18.17|16.44|18.14|16.41|0
1643994520000|2022-02-04 17:08:40|18.16|16.43|18.17|16.44|18.17|16.44|18.16|16.43|0
1643994530000|2022-02-04 17:08:50|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1643994540000|2022-02-04 17:09:00|18.21|16.48|18.36|16.61|18.36|16.61|18.21|16.48|0
1643994550000|2022-02-04 17:09:10|18.4|16.65|18.55|16.78|18.55|16.78|18.4|16.65|0
1643994560000|2022-02-04 17:09:20|18.53|16.76|18.81|17.02|18.81|17.02|18.53|16.76|0
1643994570000|2022-02-04 17:09:30|18.85|17.06|18.85|17.06|18.87|17.07|18.81|17.02|0
1643994580000|2022-02-04 17:09:40|18.78|16.99|18.7|16.92|18.78|16.99|18.7|16.92|0
1643994590000|2022-02-04 17:09:50|18.66|16.88|18.66|16.88|18.7|16.92|18.66|16.88|0
1643994600000|2022-02-04 17:10:00|18.72|16.94|18.89|17.09|18.89|17.09|18.72|16.94|0
1643994610000|2022-02-04 17:10:10|18.81|17.02|18.7|16.92|18.81|17.02|18.7|16.92|0
1643994620000|2022-02-04 17:10:20|18.62|16.85|18.64|16.87|18.66|16.88|18.62|16.85|0
1643994630000|2022-02-04 17:10:30|18.53|16.76|18.44|16.68|18.53|16.76|18.4|16.65|0
1643994640000|2022-02-04 17:10:40|18.32|16.58|18.36|16.61|18.4|16.65|18.32|16.58|0
1643994650000|2022-02-04 17:10:50|18.32|16.58|18.32|16.58|18.32|16.58|18.29|16.54|0
1643994660000|2022-02-04 17:11:00|18.21|16.48|18.21|16.48|18.23|16.49|18.21|16.48|0
1643994670000|2022-02-04 17:11:10|18.12|16.39|17.91|16.21|18.12|16.39|17.91|16.21|0
1643994680000|2022-02-04 17:11:20|17.9|16.19|17.84|16.14|17.91|16.21|17.84|16.14|0
1643994690000|2022-02-04 17:11:30|17.9|16.19|17.9|16.19|17.9|16.19|17.84|16.14|0
1643994700000|2022-02-04 17:11:40|17.8|16.11|17.99|16.28|18.03|16.31|17.8|16.11|0
1643994710000|2022-02-04 17:11:50|18.03|16.31|18.1|16.38|18.1|16.38|18.03|16.31|0
1643994720000|2022-02-04 17:12:00|18.14|16.41|18.17|16.44|18.25|16.51|18.14|16.41|0
1643994730000|2022-02-04 17:12:10|18.21|16.48|18.1|16.38|18.21|16.48|18.1|16.38|0
1643994740000|2022-02-04 17:12:20|18.04|16.32|18.14|16.41|18.17|16.44|18.04|16.32|0
1643994750000|2022-02-04 17:12:30|18.21|16.48|18.51|16.75|18.51|16.75|18.21|16.48|0
1643994760000|2022-02-04 17:12:40|18.47|16.71|18.47|16.71|18.51|16.75|18.41|16.66|0
1643994770000|2022-02-04 17:12:50|18.4|16.64|18.4|16.64|18.4|16.64|18.36|16.61|0
1643994780000|2022-02-04 17:13:00|18.32|16.58|18.43|16.68|18.43|16.68|18.32|16.58|0
1643994790000|2022-02-04 17:13:10|18.4|16.64|18.47|16.71|18.47|16.71|18.4|16.64|0
1643994800000|2022-02-04 17:13:20|18.58|16.81|18.55|16.78|18.58|16.81|18.49|16.73|0
1643994810000|2022-02-04 17:13:30|18.58|16.81|18.77|16.99|18.77|16.99|18.58|16.81|0
1643994820000|2022-02-04 17:13:40|18.81|17.02|19|17.2|19|17.2|18.77|16.99|0
1643994830000|2022-02-04 17:13:50|19.04|17.24|19.07|17.27|19.07|17.27|19|17.2|0
1643994840000|2022-02-04 17:14:00|19.11|17.31|19.4|17.6|19.4|17.6|19.11|17.31|0
1643994850000|2022-02-04 17:14:10|19.48|17.68|19.48|17.68|19.52|17.72|19.48|17.68|0
1643994860000|2022-02-04 17:14:20|19.33|17.53|19.22|17.42|19.33|17.53|19.22|17.42|0
1643994870000|2022-02-04 17:14:30|19.31|17.51|19.22|17.42|19.31|17.51|19.22|17.42|0
1643994880000|2022-02-04 17:14:40|19.18|17.38|19.15|17.35|19.18|17.38|19.13|17.33|0
1643994890000|2022-02-04 17:14:50|19.13|17.33|19.09|17.29|19.13|17.33|19.09|17.29|0
1643994900000|2022-02-04 17:15:00|19.11|17.31|19.07|17.27|19.11|17.31|19.03|17.23|0
1643994910000|2022-02-04 17:15:10|19.09|17.29|19.4|17.6|19.4|17.6|19.09|17.29|0
1643994920000|2022-02-04 17:15:20|19.37|17.57|19.18|17.38|19.37|17.57|19.18|17.38|0
1643994930000|2022-02-04 17:15:30|19.22|17.42|19.5|17.7|19.5|17.7|19.22|17.42|0
1643994940000|2022-02-04 17:15:40|19.44|17.64|19.4|17.6|19.48|17.68|19.4|17.6|0
1643994950000|2022-02-04 17:15:50|19.37|17.57|19.4|17.6|19.4|17.6|19.33|17.53|0
1643994960000|2022-02-04 17:16:00|19.44|17.64|19.37|17.57|19.44|17.64|19.33|17.53|0
1643994970000|2022-02-04 17:16:10|19.33|17.53|19.29|17.49|19.33|17.53|19.29|17.49|0
1643994980000|2022-02-04 17:16:20|19.22|17.42|19.26|17.46|19.26|17.46|19.18|17.38|0
1643994990000|2022-02-04 17:16:30|19.33|17.53|19.29|17.49|19.33|17.53|19.26|17.46|0
1643995000000|2022-02-04 17:16:40|19.26|17.46|19.26|17.46|19.26|17.46|19.26|17.46|0
1643995010000|2022-02-04 17:16:50|19.22|17.42|19.29|17.49|19.33|17.53|19.22|17.42|0
1643995020000|2022-02-04 17:17:00|19.33|17.53|19.38|17.58|19.38|17.58|19.31|17.51|0
1643995030000|2022-02-04 17:17:10|19.4|17.6|19.63|17.83|19.63|17.83|19.4|17.6|0
1643995040000|2022-02-04 17:17:20|19.44|17.64|19.37|17.57|19.44|17.64|19.37|17.57|0
1643995050000|2022-02-04 17:17:30|19.4|17.6|19.03|17.23|19.4|17.6|19.03|17.23|0
1643995060000|2022-02-04 17:17:40|19.01|17.21|19.14|17.34|19.14|17.34|19.01|17.21|0
1643995070000|2022-02-04 17:17:50|19.11|17.31|19.14|17.34|19.14|17.34|19.07|17.27|0
1643995080000|2022-02-04 17:18:00|19.07|17.27|19.33|17.53|19.33|17.53|19.07|17.27|0
1643995090000|2022-02-04 17:18:10|19.22|17.42|19.25|17.45|19.25|17.45|19.22|17.42|0
1643995100000|2022-02-04 17:18:20|19.29|17.49|19.29|17.49|19.29|17.49|19.25|17.45|0
1643995110000|2022-02-04 17:18:30|19.33|17.53|19.29|17.49|19.33|17.53|19.29|17.49|0
1643995120000|2022-02-04 17:18:40|19.33|17.53|19.33|17.53|19.33|17.53|19.33|17.53|0
1643995130000|2022-02-04 17:18:50|19.25|17.45|19.11|17.31|19.25|17.45|19.11|17.31|0
1643995140000|2022-02-04 17:19:00|18.89|17.09|18.77|16.98|18.96|17.16|18.77|16.98|0
1643995150000|2022-02-04 17:19:10|18.81|17.02|18.73|16.95|18.81|17.02|18.73|16.95|0
1643995160000|2022-02-04 17:19:20|18.77|16.98|18.83|17.03|18.83|17.03|18.73|16.95|0
1643995170000|2022-02-04 17:19:30|18.85|17.05|19|17.2|19.03|17.23|18.85|17.05|0
1643995180000|2022-02-04 17:19:40|19.03|17.23|19.03|17.23|19.03|17.23|19.03|17.23|0
1643995190000|2022-02-04 17:19:50|19.05|17.25|19.11|17.31|19.11|17.31|19.03|17.23|0
1643995200000|2022-02-04 17:20:00|19.18|17.38|19.18|17.38|19.18|17.38|19.07|17.27|0
1643995210000|2022-02-04 17:20:10|19.23|17.43|19.29|17.49|19.33|17.53|19.23|17.43|0
1643995220000|2022-02-04 17:20:20|19.33|17.53|19.18|17.38|19.33|17.53|19.18|17.38|0
1643995230000|2022-02-04 17:20:30|19.25|17.45|19.14|17.34|19.29|17.49|19.14|17.34|0
1643995240000|2022-02-04 17:20:40|19.18|17.38|19.18|17.38|19.25|17.45|19.18|17.38|0
1643995250000|2022-02-04 17:20:50|19.12|17.32|19.07|17.27|19.12|17.32|19.07|17.27|0
1643995260000|2022-02-04 17:21:00|19.03|17.23|19|17.2|19.03|17.23|18.98|17.18|0
1643995270000|2022-02-04 17:21:10|19.03|17.23|18.98|17.18|19.03|17.23|18.98|17.18|0
1643995280000|2022-02-04 17:21:20|18.96|17.16|18.96|17.16|19|17.2|18.96|17.16|0
1643995290000|2022-02-04 17:21:30|18.92|17.12|18.98|17.18|18.98|17.18|18.92|17.12|0
1643995300000|2022-02-04 17:21:40|19.03|17.23|19.03|17.23|19.03|17.23|18.98|17.18|0
1643995310000|2022-02-04 17:21:50|18.99|17.19|19.03|17.23|19.03|17.23|18.99|17.19|0
1643995320000|2022-02-04 17:22:00|19.1|17.3|19.18|17.38|19.22|17.42|19.1|17.3|0
1643995330000|2022-02-04 17:22:10|19.2|17.4|19.14|17.34|19.2|17.4|19.14|17.34|0
1643995340000|2022-02-04 17:22:20|19.2|17.4|19.18|17.38|19.2|17.4|19.18|17.38|0
1643995350000|2022-02-04 17:22:30|19.22|17.42|19.25|17.45|19.25|17.45|19.22|17.42|0
1643995360000|2022-02-04 17:22:40|19.18|17.38|19.25|17.45|19.29|17.49|19.18|17.38|0
1643995370000|2022-02-04 17:22:50|19.03|17.23|19.03|17.23|19.03|17.23|18.99|17.19|0
1643995380000|2022-02-04 17:23:00|19.05|17.25|18.99|17.19|19.05|17.25|18.96|17.16|0
1643995390000|2022-02-04 17:23:10|19.03|17.23|18.99|17.19|19.03|17.23|18.99|17.19|0
1643995400000|2022-02-04 17:23:20|18.96|17.16|18.88|17.09|18.99|17.19|18.81|17.02|0
1643995410000|2022-02-04 17:23:30|18.92|17.12|18.81|17.02|18.92|17.12|18.81|17.02|0
1643995420000|2022-02-04 17:23:40|18.88|17.09|18.88|17.09|18.88|17.09|18.85|17.05|0
1643995430000|2022-02-04 17:23:50|18.92|17.12|18.77|16.98|18.92|17.12|18.77|16.98|0
1643995440000|2022-02-04 17:24:00|18.81|17.02|18.73|16.95|18.85|17.05|18.73|16.95|0
1643995450000|2022-02-04 17:24:10|18.69|16.91|18.92|17.12|18.96|17.16|18.69|16.91|0
1643995460000|2022-02-04 17:24:20|18.96|17.16|19.1|17.3|19.1|17.3|18.96|17.16|0
1643995470000|2022-02-04 17:24:30|19.07|17.27|19.07|17.27|19.1|17.3|19.07|17.27|0
1643995480000|2022-02-04 17:24:40|18.92|17.12|18.99|17.19|19.03|17.23|18.92|17.12|0
1643995490000|2022-02-04 17:24:50|18.97|17.17|19.01|17.21|19.01|17.21|18.97|17.17|0
1643995500000|2022-02-04 17:25:00|19.03|17.23|19.14|17.34|19.14|17.34|19.03|17.23|0
1643995510000|2022-02-04 17:25:10|19.1|17.3|19.21|17.41|19.25|17.45|19.1|17.3|0
1643995520000|2022-02-04 17:25:20|19.25|17.45|19.33|17.53|19.33|17.53|19.25|17.45|0
1643995530000|2022-02-04 17:25:30|19.31|17.51|19.29|17.49|19.33|17.53|19.29|17.49|0
1643995540000|2022-02-04 17:25:40|19.21|17.41|19.29|17.49|19.32|17.52|19.21|17.41|0
1643995550000|2022-02-04 17:25:50|19.36|17.56|19.32|17.52|19.36|17.56|19.32|17.52|0
1643995560000|2022-02-04 17:26:00|19.25|17.45|19.21|17.41|19.25|17.45|19.18|17.38|0
1643995570000|2022-02-04 17:26:10|19.25|17.45|19.18|17.38|19.32|17.52|19.18|17.38|0
1643995580000|2022-02-04 17:26:20|19.25|17.45|19.25|17.45|19.25|17.45|19.23|17.43|0
1643995590000|2022-02-04 17:26:30|19.18|17.38|19.19|17.39|19.23|17.43|19.18|17.38|0
1643995600000|2022-02-04 17:26:40|19.21|17.41|19.18|17.38|19.21|17.41|19.16|17.36|0
1643995610000|2022-02-04 17:26:50|19.12|17.32|19.1|17.3|19.12|17.32|19.07|17.27|0
1643995620000|2022-02-04 17:27:00|19.18|17.38|19.25|17.45|19.25|17.45|19.18|17.38|0
1643995630000|2022-02-04 17:27:10|19.44|17.64|19.7|17.9|19.7|17.9|19.44|17.64|0
1643995640000|2022-02-04 17:27:20|19.66|17.86|19.47|17.67|19.66|17.86|19.47|17.67|0
1643995650000|2022-02-04 17:27:30|19.51|17.71|19.25|17.45|19.51|17.71|19.25|17.45|0
1643995660000|2022-02-04 17:27:40|19.21|17.41|19.14|17.34|19.25|17.45|19.14|17.34|0
1643995670000|2022-02-04 17:27:50|18.99|17.19|18.99|17.19|19.01|17.21|18.99|17.19|0
1643995680000|2022-02-04 17:28:00|18.96|17.16|19.07|17.27|19.07|17.27|18.96|17.16|0
1643995690000|2022-02-04 17:28:10|18.99|17.19|19.03|17.23|19.03|17.23|18.99|17.19|0
1643995700000|2022-02-04 17:28:20|18.99|17.19|18.92|17.12|18.99|17.19|18.92|17.12|0
1643995710000|2022-02-04 17:28:30|18.96|17.16|18.99|17.19|18.99|17.19|18.96|17.16|0
1643995720000|2022-02-04 17:28:40|19.07|17.27|19.14|17.34|19.14|17.34|19.06|17.26|0
1643995730000|2022-02-04 17:28:50|19.18|17.38|19.3|17.5|19.32|17.52|19.18|17.38|0
1643995740000|2022-02-04 17:29:00|19.25|17.45|19.32|17.52|19.36|17.56|19.25|17.45|0
1643995750000|2022-02-04 17:29:10|19.25|17.45|19.32|17.52|19.32|17.52|19.25|17.45|0
1643995760000|2022-02-04 17:29:20|19.36|17.56|19.47|17.67|19.47|17.67|19.36|17.56|0
1643995770000|2022-02-04 17:29:30|19.51|17.71|19.4|17.6|19.51|17.71|19.4|17.6|0
1643995780000|2022-02-04 17:29:40|19.29|17.49|19.29|17.49|19.32|17.52|19.29|17.49|0
1643995790000|2022-02-04 17:29:50|19.21|17.41|19.27|17.47|19.27|17.47|19.21|17.41|0
1643995800000|2022-02-04 17:30:00|19.32|17.52|19.43|17.63|19.51|17.71|19.32|17.52|0
1643995810000|2022-02-04 17:30:10|19.51|17.71|19.56|17.76|19.56|17.76|19.51|17.71|0
1643995820000|2022-02-04 17:30:20|19.58|17.78|20.02|18.22|20.02|18.22|19.58|17.78|0
1643995830000|2022-02-04 17:30:30|19.96|18.16|19.92|18.12|19.96|18.16|19.92|18.12|0
1643995840000|2022-02-04 17:30:40|19.96|18.16|19.85|18.05|19.96|18.16|19.85|18.05|0
1643995850000|2022-02-04 17:30:50|19.77|17.97|19.7|17.9|19.77|17.97|19.7|17.9|0
1643995860000|2022-02-04 17:31:00|19.64|17.84|19.66|17.86|19.66|17.86|19.64|17.84|0
1643995870000|2022-02-04 17:31:10|19.62|17.82|19.43|17.63|19.62|17.82|19.43|17.63|0
1643995880000|2022-02-04 17:31:20|19.47|17.67|19.32|17.52|19.47|17.67|19.25|17.45|0
1643995890000|2022-02-04 17:31:30|19.29|17.49|19.08|17.28|19.29|17.49|19.03|17.23|0
1643995900000|2022-02-04 17:31:40|19.03|17.23|18.95|17.15|19.03|17.23|18.95|17.15|0
1643995910000|2022-02-04 17:31:50|18.92|17.12|18.92|17.12|18.99|17.19|18.88|17.08|0
1643995920000|2022-02-04 17:32:00|18.88|17.08|18.76|16.98|18.88|17.08|18.76|16.98|0
1643995930000|2022-02-04 17:32:10|18.8|17.01|18.73|16.94|18.8|17.01|18.73|16.94|0
1643995940000|2022-02-04 17:32:20|18.92|17.12|19.03|17.23|19.03|17.23|18.92|17.12|0
1643995950000|2022-02-04 17:32:30|18.95|17.15|18.99|17.19|19.01|17.21|18.95|17.15|0
1643995960000|2022-02-04 17:32:40|19.03|17.23|19.06|17.26|19.06|17.26|18.99|17.19|0
1643995970000|2022-02-04 17:32:50|18.95|17.15|18.65|16.87|18.95|17.15|18.65|16.87|0
1643995980000|2022-02-04 17:33:00|18.61|16.84|18.65|16.87|18.65|16.87|18.54|16.77|0
1643995990000|2022-02-04 17:33:10|18.61|16.84|18.65|16.87|18.65|16.87|18.61|16.84|0
1643996000000|2022-02-04 17:33:20|18.42|16.67|18.48|16.72|18.48|16.72|18.42|16.67|0
1643996010000|2022-02-04 17:33:30|18.54|16.77|18.46|16.7|18.54|16.77|18.46|16.7|0
1643996020000|2022-02-04 17:33:40|18.5|16.74|18.54|16.77|18.57|16.81|18.5|16.74|0
1643996030000|2022-02-04 17:33:50|18.61|16.84|18.61|16.84|18.61|16.84|18.57|16.81|0
1643996040000|2022-02-04 17:34:00|18.84|17.05|18.8|17.01|19.01|17.21|18.8|17.01|0
1643996050000|2022-02-04 17:34:10|18.76|16.98|18.84|17.05|18.84|17.05|18.76|16.98|0
1643996060000|2022-02-04 17:34:20|19.03|17.23|19.03|17.23|19.03|17.23|18.99|17.19|0
1643996070000|2022-02-04 17:34:30|19.06|17.26|19.03|17.23|19.06|17.26|19.03|17.23|0
1643996080000|2022-02-04 17:34:40|19.1|17.3|19.03|17.23|19.1|17.3|19.03|17.23|0
1643996090000|2022-02-04 17:34:50|19.06|17.26|19.06|17.26|19.06|17.26|19.03|17.23|0
1643996100000|2022-02-04 17:35:00|19.03|17.23|19.03|17.23|19.03|17.23|19.03|17.23|0
1643996110000|2022-02-04 17:35:10|19.14|17.34|19.28|17.48|19.28|17.48|19.1|17.3|0
1643996120000|2022-02-04 17:35:20|19.32|17.52|19.14|17.34|19.32|17.52|19.06|17.26|0
1643996130000|2022-02-04 17:35:30|19.1|17.3|18.99|17.19|19.1|17.3|18.99|17.19|0
1643996140000|2022-02-04 17:35:40|18.95|17.15|19.06|17.26|19.06|17.26|18.95|17.15|0
1643996150000|2022-02-04 17:35:50|19.02|17.22|18.99|17.19|19.02|17.22|18.95|17.15|0
1643996160000|2022-02-04 17:36:00|18.97|17.17|18.76|16.98|18.97|17.17|18.76|16.98|0
1643996170000|2022-02-04 17:36:10|18.8|17.01|18.88|17.08|18.88|17.08|18.8|17.01|0
1643996180000|2022-02-04 17:36:20|18.91|17.11|19.17|17.37|19.17|17.37|18.91|17.11|0
1643996190000|2022-02-04 17:36:30|19.02|17.22|19.02|17.22|19.02|17.22|18.95|17.15|0
1643996200000|2022-02-04 17:36:40|19.1|17.3|19.04|17.24|19.12|17.32|19.04|17.24|0
1643996210000|2022-02-04 17:36:50|19.02|17.22|19.08|17.28|19.12|17.32|19.02|17.22|0
1643996220000|2022-02-04 17:37:00|19.1|17.3|19.23|17.43|19.23|17.43|19.1|17.3|0
1643996230000|2022-02-04 17:37:10|19.25|17.45|19.39|17.59|19.39|17.59|19.21|17.41|0
1643996240000|2022-02-04 17:37:20|19.45|17.65|19.47|17.67|19.51|17.71|19.45|17.65|0
1643996250000|2022-02-04 17:37:30|19.43|17.63|19.54|17.74|19.54|17.74|19.43|17.63|0
1643996260000|2022-02-04 17:37:40|19.45|17.65|19.39|17.59|19.47|17.67|19.39|17.59|0
1643996270000|2022-02-04 17:37:50|19.47|17.67|19.52|17.72|19.54|17.74|19.43|17.63|0
1643996280000|2022-02-04 17:38:00|19.54|17.74|19.47|17.67|19.54|17.74|19.43|17.63|0
1643996290000|2022-02-04 17:38:10|19.54|17.74|19.69|17.89|19.73|17.93|19.54|17.74|0
1643996300000|2022-02-04 17:38:20|19.58|17.78|19.54|17.74|19.58|17.78|19.51|17.71|0
1643996310000|2022-02-04 17:38:30|19.66|17.86|19.64|17.84|19.66|17.86|19.64|17.84|0
1643996320000|2022-02-04 17:38:40|19.62|17.82|19.51|17.71|19.62|17.82|19.47|17.67|0
1643996330000|2022-02-04 17:38:50|19.58|17.78|19.62|17.82|19.62|17.82|19.54|17.74|0
1643996340000|2022-02-04 17:39:00|19.58|17.78|19.69|17.89|19.69|17.89|19.54|17.74|0
1643996350000|2022-02-04 17:39:10|19.66|17.86|19.54|17.74|19.66|17.86|19.54|17.74|0
1643996360000|2022-02-04 17:39:20|19.58|17.78|19.64|17.84|19.64|17.84|19.58|17.78|0
1643996370000|2022-02-04 17:39:30|19.66|17.86|19.84|18.04|19.84|18.04|19.66|17.86|0
1643996380000|2022-02-04 17:39:40|19.81|18.01|19.47|17.67|19.81|18.01|19.47|17.67|0
1643996390000|2022-02-04 17:39:50|19.45|17.65|19.49|17.69|19.49|17.69|19.45|17.65|0
1643996400000|2022-02-04 17:40:00|19.6|17.8|19.83|18.03|19.83|18.03|19.6|17.8|0
1643996410000|2022-02-04 17:40:10|19.91|18.11|19.91|18.11|19.98|18.18|19.91|18.11|0
1643996420000|2022-02-04 17:40:20|19.94|18.14|19.94|18.14|19.94|18.14|19.91|18.11|0
1643996430000|2022-02-04 17:40:30|20.02|18.22|20|18.2|20.02|18.22|19.98|18.18|0
1643996440000|2022-02-04 17:40:40|19.98|18.18|20.06|18.26|20.06|18.26|19.98|18.18|0
1643996450000|2022-02-04 17:40:50|20.1|18.3|19.98|18.18|20.1|18.3|19.94|18.14|0
1643996460000|2022-02-04 17:41:00|19.87|18.07|19.83|18.03|19.87|18.07|19.83|18.03|0
1643996470000|2022-02-04 17:41:10|19.75|17.95|19.77|17.97|19.87|18.07|19.75|17.95|0
1643996480000|2022-02-04 17:41:20|19.81|18.01|19.75|17.95|19.81|18.01|19.75|17.95|0
1643996490000|2022-02-04 17:41:30|19.79|17.99|19.9|18.1|19.9|18.1|19.79|17.99|0
1643996500000|2022-02-04 17:41:40|19.94|18.14|19.87|18.07|19.94|18.14|19.85|18.05|0
1643996510000|2022-02-04 17:41:50|19.83|18.03|19.79|17.99|19.83|18.03|19.79|17.99|0
1643996520000|2022-02-04 17:42:00|19.81|18.01|19.75|17.95|19.83|18.03|19.75|17.95|0
1643996530000|2022-02-04 17:42:10|19.62|17.82|19.64|17.84|19.69|17.89|19.62|17.82|0
1643996540000|2022-02-04 17:42:20|19.6|17.8|19.56|17.76|19.6|17.8|19.56|17.76|0
1643996550000|2022-02-04 17:42:30|19.45|17.65|19.49|17.69|19.49|17.69|19.45|17.65|0
1643996560000|2022-02-04 17:42:40|19.52|17.72|19.68|17.88|19.68|17.88|19.52|17.72|0
1643996570000|2022-02-04 17:42:50|19.64|17.84|19.56|17.76|19.64|17.84|19.54|17.74|0
1643996580000|2022-02-04 17:43:00|19.52|17.72|19.41|17.61|19.52|17.72|19.41|17.61|0
1643996590000|2022-02-04 17:43:10|19.39|17.59|19.26|17.46|19.39|17.59|19.26|17.46|0
1643996600000|2022-02-04 17:43:20|19.3|17.5|19.23|17.43|19.3|17.5|19.23|17.43|0
1643996610000|2022-02-04 17:43:30|19.26|17.46|19.37|17.57|19.37|17.57|19.26|17.46|0
1643996620000|2022-02-04 17:43:40|19.34|17.54|19.49|17.69|19.49|17.69|19.34|17.54|0
1643996630000|2022-02-04 17:43:50|19.39|17.59|19.49|17.69|19.49|17.69|19.39|17.59|0
1643996640000|2022-02-04 17:44:00|19.52|17.72|19.58|17.78|19.6|17.8|19.52|17.72|0
1643996650000|2022-02-04 17:44:10|19.68|17.88|19.79|17.99|19.79|17.99|19.68|17.88|0
1643996660000|2022-02-04 17:44:20|19.75|17.95|19.79|17.99|19.83|18.03|19.75|17.95|0
1643996670000|2022-02-04 17:44:30|19.9|18.1|19.86|18.06|19.9|18.1|19.86|18.06|0
1643996680000|2022-02-04 17:44:40|19.9|18.1|19.85|18.05|19.9|18.1|19.85|18.05|0
1643996690000|2022-02-04 17:44:50|19.86|18.06|19.9|18.1|19.9|18.1|19.83|18.03|0
1643996700000|2022-02-04 17:45:00|19.86|18.06|19.71|17.91|19.86|18.06|19.71|17.91|0
1643996710000|2022-02-04 17:45:10|19.6|17.8|19.56|17.76|19.67|17.87|19.56|17.76|0
1643996720000|2022-02-04 17:45:20|19.6|17.8|19.6|17.8|19.6|17.8|19.6|17.8|0
1643996730000|2022-02-04 17:45:30|19.56|17.76|19.45|17.65|19.6|17.8|19.45|17.65|0
1643996740000|2022-02-04 17:45:40|19.52|17.72|19.79|17.99|19.79|17.99|19.52|17.72|0
1643996750000|2022-02-04 17:45:50|19.81|18.01|19.71|17.91|19.81|18.01|19.71|17.91|0
1643996760000|2022-02-04 17:46:00|19.75|17.95|19.71|17.91|19.79|17.99|19.71|17.91|0
1643996770000|2022-02-04 17:46:10|19.79|17.99|19.71|17.91|19.83|18.03|19.71|17.91|0
1643996780000|2022-02-04 17:46:20|19.79|17.99|19.75|17.95|19.81|18.01|19.75|17.95|0
1643996790000|2022-02-04 17:46:30|19.77|17.97|19.71|17.91|19.79|17.99|19.71|17.91|0
1643996800000|2022-02-04 17:46:40|19.69|17.89|19.67|17.87|19.69|17.89|19.67|17.87|0
1643996810000|2022-02-04 17:46:50|19.75|17.95|19.71|17.91|19.75|17.95|19.67|17.87|0
1643996820000|2022-02-04 17:47:00|19.67|17.87|19.52|17.72|19.67|17.87|19.52|17.72|0
1643996830000|2022-02-04 17:47:10|19.56|17.76|19.79|17.99|19.79|17.99|19.56|17.76|0
1643996840000|2022-02-04 17:47:20|19.81|18.01|19.79|17.99|19.83|18.03|19.79|17.99|0
1643996850000|2022-02-04 17:47:30|19.77|17.97|19.83|18.03|19.92|18.12|19.77|17.97|0
1643996860000|2022-02-04 17:47:40|19.9|18.1|19.83|18.03|19.9|18.1|19.83|18.03|0
1643996870000|2022-02-04 17:47:50|19.71|17.91|19.64|17.84|19.75|17.95|19.64|17.84|0
1643996880000|2022-02-04 17:48:00|19.67|17.87|19.64|17.84|19.67|17.87|19.64|17.84|0
1643996890000|2022-02-04 17:48:10|19.75|17.95|19.71|17.91|19.75|17.95|19.67|17.87|0
1643996900000|2022-02-04 17:48:20|19.75|17.95|19.6|17.8|19.75|17.95|19.6|17.8|0
1643996910000|2022-02-04 17:48:30|19.52|17.72|19.56|17.76|19.58|17.78|19.52|17.72|0
1643996920000|2022-02-04 17:48:40|19.6|17.8|19.6|17.8|19.64|17.84|19.6|17.8|0
1643996930000|2022-02-04 17:48:50|19.52|17.72|19.52|17.72|19.52|17.72|19.46|17.66|0
1643996940000|2022-02-04 17:49:00|19.5|17.7|19.67|17.87|19.67|17.87|19.48|17.68|0
1643996950000|2022-02-04 17:49:10|19.71|17.91|19.75|17.95|19.75|17.95|19.67|17.87|0
1643996960000|2022-02-04 17:49:20|19.71|17.91|19.73|17.93|19.73|17.93|19.62|17.82|0
1643996970000|2022-02-04 17:49:30|19.82|18.02|19.98|18.18|20.05|18.25|19.82|18.02|0
1643996980000|2022-02-04 17:49:40|20.02|18.22|20.05|18.25|20.05|18.25|20.02|18.22|0
1643996990000|2022-02-04 17:49:50|20.07|18.27|20.09|18.29|20.09|18.29|20.07|18.27|0
1643997000000|2022-02-04 17:50:00|20.03|18.23|20.21|18.41|20.21|18.41|20.03|18.23|0
1643997010000|2022-02-04 17:50:10|20.17|18.37|20.13|18.33|20.21|18.41|20.13|18.33|0
1643997020000|2022-02-04 17:50:20|20.02|18.22|20.05|18.25|20.05|18.25|20|18.2|0
1643997030000|2022-02-04 17:50:30|20.02|18.22|19.9|18.1|20.02|18.22|19.9|18.1|0
1643997040000|2022-02-04 17:50:40|19.82|18.02|19.84|18.04|19.9|18.1|19.82|18.02|0
1643997050000|2022-02-04 17:50:50|19.86|18.06|19.86|18.06|19.86|18.06|19.82|18.02|0
1643997060000|2022-02-04 17:51:00|19.9|18.1|19.94|18.14|20.02|18.22|19.9|18.1|0
1643997070000|2022-02-04 17:51:10|19.9|18.1|19.86|18.06|19.9|18.1|19.82|18.02|0
1643997080000|2022-02-04 17:51:20|19.79|17.99|19.82|18.02|19.86|18.06|19.79|17.99|0
1643997090000|2022-02-04 17:51:30|19.79|17.99|19.79|17.99|19.82|18.02|19.79|17.99|0
1643997100000|2022-02-04 17:51:40|19.82|18.02|19.9|18.1|19.9|18.1|19.82|18.02|0
1643997110000|2022-02-04 17:51:50|19.86|18.06|19.86|18.06|19.9|18.1|19.82|18.02|0
1643997120000|2022-02-04 17:52:00|19.9|18.1|19.75|17.95|19.94|18.14|19.75|17.95|0
1643997130000|2022-02-04 17:52:10|19.79|17.99|19.82|18.02|19.82|18.02|19.75|17.95|0
1643997140000|2022-02-04 17:52:20|19.86|18.06|19.94|18.14|19.98|18.18|19.86|18.06|0
1643997150000|2022-02-04 17:52:30|19.9|18.1|19.75|17.95|19.9|18.1|19.75|17.95|0
1643997160000|2022-02-04 17:52:40|19.71|17.91|19.86|18.06|19.86|18.06|19.71|17.91|0
1643997170000|2022-02-04 17:52:50|19.9|18.1|19.98|18.18|19.98|18.18|19.9|18.1|0
1643997180000|2022-02-04 17:53:00|19.94|18.14|19.88|18.08|19.94|18.14|19.88|18.08|0
1643997190000|2022-02-04 17:53:10|19.96|18.16|19.94|18.14|20.01|18.21|19.94|18.14|0
1643997200000|2022-02-04 17:53:20|20.01|18.21|20.01|18.21|20.01|18.21|20.01|18.21|0
1643997210000|2022-02-04 17:53:30|20.09|18.29|20.21|18.41|20.21|18.41|20.09|18.29|0
1643997220000|2022-02-04 17:53:40|19.92|18.12|19.81|18.01|20|18.2|19.81|18.01|0
1643997230000|2022-02-04 17:53:50|19.77|17.97|19.77|17.97|19.81|18.01|19.77|17.97|0
1643997240000|2022-02-04 17:54:00|19.73|17.93|19.71|17.91|19.73|17.93|19.65|17.85|0
1643997250000|2022-02-04 17:54:10|19.67|17.87|19.73|17.93|19.73|17.93|19.67|17.87|0
1643997260000|2022-02-04 17:54:20|19.69|17.89|19.69|17.89|19.69|17.89|19.62|17.82|0
1643997270000|2022-02-04 17:54:30|19.62|17.82|19.65|17.85|19.69|17.89|19.62|17.82|0
1643997280000|2022-02-04 17:54:40|19.62|17.82|19.5|17.7|19.62|17.82|19.5|17.7|0
1643997290000|2022-02-04 17:54:50|19.45|17.65|19.54|17.74|19.54|17.74|19.45|17.65|0
1643997300000|2022-02-04 17:55:00|19.58|17.78|19.5|17.7|19.65|17.85|19.5|17.7|0
1643997310000|2022-02-04 17:55:10|19.43|17.63|19.39|17.59|19.43|17.63|19.39|17.59|0
1643997320000|2022-02-04 17:55:20|19.31|17.51|19.35|17.55|19.39|17.59|19.31|17.51|0
1643997330000|2022-02-04 17:55:30|19.39|17.59|19.46|17.66|19.46|17.66|19.35|17.55|0
1643997340000|2022-02-04 17:55:40|19.5|17.7|19.52|17.72|19.58|17.78|19.5|17.7|0
1643997350000|2022-02-04 17:55:50|19.46|17.66|19.54|17.74|19.56|17.76|19.46|17.66|0
1643997360000|2022-02-04 17:56:00|19.52|17.72|19.65|17.85|19.65|17.85|19.52|17.72|0
1643997370000|2022-02-04 17:56:10|19.69|17.89|19.75|17.95|19.75|17.95|19.69|17.89|0
1643997380000|2022-02-04 17:56:20|19.67|17.87|19.54|17.74|19.69|17.89|19.54|17.74|0
1643997390000|2022-02-04 17:56:30|19.5|17.7|19.65|17.85|19.65|17.85|19.5|17.7|0
1643997400000|2022-02-04 17:56:40|19.69|17.89|19.69|17.89|19.69|17.89|19.62|17.82|0
1643997410000|2022-02-04 17:56:50|19.62|17.82|19.71|17.91|19.71|17.91|19.62|17.82|0
1643997420000|2022-02-04 17:57:00|19.69|17.89|19.77|17.97|19.77|17.97|19.69|17.89|0
1643997430000|2022-02-04 17:57:10|19.84|18.04|19.81|18.01|19.84|18.04|19.81|18.01|0
1643997440000|2022-02-04 17:57:20|19.84|18.04|19.81|18.01|19.88|18.08|19.81|18.01|0
1643997450000|2022-02-04 17:57:30|19.84|18.04|19.96|18.16|20|18.2|19.84|18.04|0
1643997460000|2022-02-04 17:57:40|20|18.2|20.29|18.49|20.29|18.49|20|18.2|0
1643997470000|2022-02-04 17:57:50|20.27|18.47|20.23|18.43|20.27|18.47|20.19|18.39|0
1643997480000|2022-02-04 17:58:00|20.27|18.47|20.15|18.35|20.27|18.47|20.15|18.35|0
1643997490000|2022-02-04 17:58:10|20.11|18.31|19.94|18.14|20.11|18.31|19.94|18.14|0
1643997500000|2022-02-04 17:58:20|19.98|18.18|19.96|18.16|20|18.2|19.96|18.16|0
1643997510000|2022-02-04 17:58:30|19.92|18.12|20|18.2|20|18.2|19.92|18.12|0
1643997520000|2022-02-04 17:58:40|19.92|18.12|20.07|18.27|20.07|18.27|19.92|18.12|0
1643997530000|2022-02-04 17:58:50|20.04|18.24|20.04|18.24|20.04|18.24|20|18.2|0
1643997540000|2022-02-04 17:59:00|20|18.2|19.96|18.16|20.02|18.22|19.92|18.12|0
1643997550000|2022-02-04 17:59:10|19.92|18.12|20.11|18.31|20.11|18.31|19.92|18.12|0
1643997560000|2022-02-04 17:59:20|20.07|18.27|20.15|18.35|20.19|18.39|20.07|18.27|0
1643997570000|2022-02-04 17:59:30|20.04|18.24|20.19|18.39|20.19|18.39|20.04|18.24|0
1643997580000|2022-02-04 17:59:40|20.21|18.41|20.19|18.39|20.23|18.43|20.19|18.39|0
1643997590000|2022-02-04 17:59:50|20.23|18.43|20.15|18.35|20.23|18.43|20.15|18.35|0
1643997600000|2022-02-04 18:00:00|20.19|18.39|19.88|18.08|20.39|18.59|19.88|18.08|0
1643997610000|2022-02-04 18:00:10|19.92|18.12|20.15|18.35|20.15|18.35|19.86|18.06|0
1643997620000|2022-02-04 18:00:20|20.11|18.31|20.11|18.31|20.11|18.31|20.07|18.27|0
1643997630000|2022-02-04 18:00:30|20.15|18.35|20.27|18.47|20.27|18.47|20.15|18.35|0
1643997640000|2022-02-04 18:00:40|20.31|18.51|20.54|18.74|20.54|18.74|20.31|18.51|0
1643997650000|2022-02-04 18:00:50|20.58|18.78|20.82|19.02|20.82|19.02|20.58|18.78|0
1643997660000|2022-02-04 18:01:00|20.66|18.86|20.7|18.9|20.7|18.9|20.62|18.82|0
1643997670000|2022-02-04 18:01:10|20.74|18.94|20.6|18.8|20.78|18.98|20.58|18.78|0
1643997680000|2022-02-04 18:01:20|20.54|18.74|20.62|18.82|20.62|18.82|20.54|18.74|0
1643997690000|2022-02-04 18:01:30|20.58|18.78|20.54|18.74|20.58|18.78|20.54|18.74|0
1643997700000|2022-02-04 18:01:40|20.58|18.78|20.5|18.7|20.58|18.78|20.5|18.7|0
1643997710000|2022-02-04 18:01:50|20.46|18.66|20.46|18.66|20.5|18.7|20.46|18.66|0
1643997720000|2022-02-04 18:02:00|20.5|18.7|20.5|18.7|20.5|18.7|20.5|18.7|0
1643997730000|2022-02-04 18:02:10|20.58|18.78|20.46|18.66|20.58|18.78|20.44|18.64|0
1643997740000|2022-02-04 18:02:20|20.52|18.72|20.58|18.78|20.58|18.78|20.52|18.72|0
1643997750000|2022-02-04 18:02:30|20.54|18.74|20.44|18.64|20.54|18.74|20.44|18.64|0
1643997760000|2022-02-04 18:02:40|20.42|18.62|20.39|18.59|20.42|18.62|20.39|18.59|0
1643997770000|2022-02-04 18:02:50|20.46|18.66|20.5|18.7|20.5|18.7|20.46|18.66|0
1643997780000|2022-02-04 18:03:00|20.54|18.74|20.7|18.9|20.7|18.9|20.54|18.74|0
1643997790000|2022-02-04 18:03:10|20.78|18.98|20.82|19.02|20.82|19.02|20.78|18.98|0
1643997800000|2022-02-04 18:03:20|20.98|19.18|21.06|19.26|21.11|19.31|20.98|19.18|0
1643997810000|2022-02-04 18:03:30|21.11|19.31|21.11|19.31|21.11|19.31|21.06|19.26|0
1643997820000|2022-02-04 18:03:40|21.06|19.26|20.98|19.18|21.06|19.26|20.98|19.18|0
1643997830000|2022-02-04 18:03:50|21.02|19.22|21.06|19.26|21.06|19.26|21.02|19.22|0
1643997840000|2022-02-04 18:04:00|21.02|19.22|21.43|19.63|21.43|19.63|21.02|19.22|0
1643997850000|2022-02-04 18:04:10|21.39|19.59|21.37|19.57|21.39|19.59|21.35|19.55|0
1643997860000|2022-02-04 18:04:20|21.35|19.55|21.43|19.63|21.43|19.63|21.35|19.55|0
1643997870000|2022-02-04 18:04:30|21.51|19.71|21.6|19.8|21.6|19.8|21.51|19.71|0
1643997880000|2022-02-04 18:04:40|21.64|19.84|21.68|19.88|21.68|19.88|21.64|19.84|0
1643997890000|2022-02-04 18:04:50|21.64|19.84|21.6|19.8|21.68|19.88|21.6|19.8|0
1643997900000|2022-02-04 18:05:00|21.64|19.84|21.76|19.96|21.76|19.96|21.64|19.84|0
1643997910000|2022-02-04 18:05:10|21.68|19.88|21.43|19.63|21.68|19.88|21.43|19.63|0
1643997920000|2022-02-04 18:05:20|21.39|19.59|21.39|19.59|21.39|19.59|21.35|19.55|0
1643997930000|2022-02-04 18:05:30|21.43|19.63|21.45|19.65|21.45|19.65|21.43|19.63|0
1643997940000|2022-02-04 18:05:40|21.43|19.63|21.43|19.63|21.43|19.63|21.39|19.59|0
1643997950000|2022-02-04 18:05:50|21.39|19.59|21.47|19.67|21.51|19.71|21.39|19.59|0
1643997960000|2022-02-04 18:06:00|21.51|19.71|21.6|19.8|21.6|19.8|21.51|19.71|0
1643997970000|2022-02-04 18:06:10|21.55|19.75|21.55|19.75|21.55|19.75|21.51|19.71|0
1643997980000|2022-02-04 18:06:20|21.51|19.71|21.47|19.67|21.51|19.71|21.47|19.67|0
1643997990000|2022-02-04 18:06:30|21.43|19.63|21.45|19.65|21.47|19.67|21.43|19.63|0
1643998000000|2022-02-04 18:06:40|21.43|19.63|21.47|19.67|21.47|19.67|21.39|19.59|0
1643998010000|2022-02-04 18:06:50|21.64|19.84|21.68|19.88|21.68|19.88|21.64|19.84|0
1643998020000|2022-02-04 18:07:00|21.72|19.92|22.01|20.21|22.01|20.21|21.72|19.92|0
1643998030000|2022-02-04 18:07:10|21.84|20.04|21.84|20.04|21.84|20.04|21.74|19.94|0
1643998040000|2022-02-04 18:07:20|21.8|20|21.72|19.92|21.8|20|21.68|19.88|0
1643998050000|2022-02-04 18:07:30|21.76|19.96|21.76|19.96|21.78|19.98|21.76|19.96|0
1643998060000|2022-02-04 18:07:40|21.8|20|21.74|19.94|21.8|20|21.74|19.94|0
1643998070000|2022-02-04 18:07:50|21.72|19.92|21.64|19.84|21.72|19.92|21.64|19.84|0
1643998080000|2022-02-04 18:08:00|21.59|19.79|21.59|19.79|21.59|19.79|21.57|19.77|0
1643998090000|2022-02-04 18:08:10|21.64|19.84|21.59|19.79|21.64|19.84|21.59|19.79|0
1643998100000|2022-02-04 18:08:20|21.68|19.88|21.64|19.84|21.68|19.88|21.64|19.84|0
1643998110000|2022-02-04 18:08:30|21.59|19.79|21.59|19.79|21.64|19.84|21.59|19.79|0
1643998120000|2022-02-04 18:08:40|21.55|19.75|21.55|19.75|21.59|19.79|21.55|19.75|0
1643998130000|2022-02-04 18:08:50|21.59|19.79|21.68|19.88|21.72|19.92|21.59|19.79|0
1643998140000|2022-02-04 18:09:00|22.34|20.54|19.85|18.05|22.44|20.64|19.85|18.05|0
1643998150000|2022-02-04 18:09:10|19.83|18.03|19.81|18.01|19.85|18.05|19.81|18.01|0
1643998160000|2022-02-04 18:09:20|19.85|18.05|19.93|18.13|19.93|18.13|19.81|18.01|0
1643998170000|2022-02-04 18:09:30|19.97|18.17|19.97|18.17|19.97|18.17|19.93|18.13|0
1643998180000|2022-02-04 18:09:40|19.89|18.09|19.89|18.09|19.89|18.09|19.89|18.09|0
1643998190000|2022-02-04 18:09:50|20.01|18.21|19.97|18.17|20.01|18.21|19.97|18.17|0
1643998200000|2022-02-04 18:10:00|19.93|18.13|19.81|18.01|19.93|18.13|19.81|18.01|0
1643998210000|2022-02-04 18:10:10|19.77|17.97|19.77|17.97|19.85|18.05|19.77|17.97|0
1643998220000|2022-02-04 18:10:20|19.89|18.09|19.89|18.09|19.89|18.09|19.85|18.05|0
1643998230000|2022-02-04 18:10:30|19.93|18.13|19.93|18.13|19.93|18.13|19.85|18.05|0
1643998240000|2022-02-04 18:10:40|19.97|18.17|20.17|18.37|20.17|18.37|19.97|18.17|0
1643998250000|2022-02-04 18:10:50|20.13|18.33|20.21|18.41|20.29|18.49|20.13|18.33|0
1643998260000|2022-02-04 18:11:00|20.25|18.45|20.09|18.29|20.25|18.45|20.05|18.25|0
1643998270000|2022-02-04 18:11:10|20.13|18.33|20.05|18.25|20.13|18.33|20.05|18.25|0
1643998280000|2022-02-04 18:11:20|19.97|18.17|20.09|18.29|20.09|18.29|19.97|18.17|0
1643998290000|2022-02-04 18:11:30|20.13|18.33|19.97|18.17|20.13|18.33|19.97|18.17|0
1643998300000|2022-02-04 18:11:40|20.05|18.25|19.97|18.17|20.05|18.25|19.97|18.17|0
1643998310000|2022-02-04 18:11:50|20.01|18.21|20.01|18.21|20.01|18.21|19.97|18.17|0
1643998320000|2022-02-04 18:12:00|20.09|18.29|20.03|18.23|20.09|18.29|20.03|18.23|0
1643998330000|2022-02-04 18:12:10|20.01|18.21|20.05|18.25|20.05|18.25|19.97|18.17|0
1643998340000|2022-02-04 18:12:20|20.09|18.29|20.01|18.21|20.09|18.29|20.01|18.21|0
1643998350000|2022-02-04 18:12:30|20.05|18.25|19.97|18.17|20.05|18.25|19.97|18.17|0
1643998360000|2022-02-04 18:12:40|20.05|18.25|20.01|18.21|20.05|18.25|20.01|18.21|0
1643998370000|2022-02-04 18:12:50|20.05|18.25|20.05|18.25|20.09|18.29|20.05|18.25|0
1643998380000|2022-02-04 18:13:00|20.01|18.21|20.05|18.25|20.05|18.25|20.01|18.21|0
1643998390000|2022-02-04 18:13:10|20.06|18.26|19.77|17.97|20.06|18.26|19.77|17.97|0
1643998400000|2022-02-04 18:13:20|19.61|17.81|19.57|17.77|19.61|17.81|19.53|17.73|0
1643998410000|2022-02-04 18:13:30|19.53|17.73|19.61|17.81|19.61|17.81|19.53|17.73|0
1643998420000|2022-02-04 18:13:40|19.57|17.77|19.57|17.77|19.63|17.83|19.57|17.77|0
1643998430000|2022-02-04 18:13:50|19.61|17.81|19.49|17.69|19.61|17.81|19.49|17.69|0
1643998440000|2022-02-04 18:14:00|19.61|17.81|19.53|17.73|19.61|17.81|19.49|17.69|0
1643998450000|2022-02-04 18:14:10|19.49|17.69|19.45|17.65|19.55|17.75|19.45|17.65|0
1643998460000|2022-02-04 18:14:20|19.49|17.69|19.57|17.77|19.57|17.77|19.45|17.65|0
1643998470000|2022-02-04 18:14:30|19.61|17.81|19.57|17.77|19.61|17.81|19.57|17.77|0
1643998480000|2022-02-04 18:14:40|19.61|17.81|19.61|17.81|19.63|17.83|19.61|17.81|0
1643998490000|2022-02-04 18:14:50|19.65|17.85|19.73|17.93|19.73|17.93|19.65|17.85|0
1643998500000|2022-02-04 18:15:00|19.77|17.97|19.73|17.93|19.77|17.97|19.73|17.93|0
1643998510000|2022-02-04 18:15:10|19.77|17.97|19.77|17.97|19.77|17.97|19.57|17.77|0
1643998520000|2022-02-04 18:15:20|19.73|17.93|19.75|17.95|19.81|18.01|19.73|17.93|0
1643998530000|2022-02-04 18:15:30|19.81|18.01|19.89|18.09|19.89|18.09|19.73|17.93|0
1643998540000|2022-02-04 18:15:40|19.92|18.12|19.85|18.05|19.92|18.12|19.85|18.05|0
1643998550000|2022-02-04 18:15:50|19.81|18.01|19.89|18.09|19.92|18.12|19.81|18.01|0
1643998560000|2022-02-04 18:16:00|19.85|18.05|19.81|18.01|19.85|18.05|19.79|17.99|0
1643998570000|2022-02-04 18:16:10|19.65|17.85|19.69|17.89|19.69|17.89|19.65|17.85|0
1643998580000|2022-02-04 18:16:20|19.65|17.85|19.61|17.81|19.65|17.85|19.61|17.81|0
1643998590000|2022-02-04 18:16:30|19.57|17.77|19.61|17.81|19.65|17.85|19.57|17.77|0
1643998600000|2022-02-04 18:16:40|19.65|17.85|19.53|17.73|19.65|17.85|19.53|17.73|0
1643998610000|2022-02-04 18:16:50|19.49|17.69|19.49|17.69|19.53|17.73|19.45|17.65|0
1643998620000|2022-02-04 18:17:00|19.41|17.61|19.41|17.61|19.45|17.65|19.41|17.61|0
1643998630000|2022-02-04 18:17:10|19.18|17.38|19.18|17.38|19.22|17.42|19.18|17.38|0
1643998640000|2022-02-04 18:17:20|19.26|17.46|19.22|17.42|19.26|17.46|19.22|17.42|0
1643998650000|2022-02-04 18:17:30|19.18|17.38|19.1|17.3|19.22|17.42|19.1|17.3|0
1643998660000|2022-02-04 18:17:40|19.14|17.34|19.1|17.3|19.18|17.38|19.1|17.3|0
1643998670000|2022-02-04 18:17:50|19.26|17.46|19.26|17.46|19.34|17.54|19.26|17.46|0
1643998680000|2022-02-04 18:18:00|19.34|17.54|19.22|17.42|19.37|17.57|19.22|17.42|0
1643998690000|2022-02-04 18:18:10|19.26|17.46|19.34|17.54|19.34|17.54|19.26|17.46|0
1643998700000|2022-02-04 18:18:20|19.3|17.5|19.22|17.42|19.3|17.5|19.14|17.34|0
1643998710000|2022-02-04 18:18:30|19.18|17.38|19.14|17.34|19.22|17.42|19.1|17.3|0
1643998720000|2022-02-04 18:18:40|19.18|17.38|19.26|17.46|19.26|17.46|19.18|17.38|0
1643998730000|2022-02-04 18:18:50|19.3|17.5|19.26|17.46|19.3|17.5|19.26|17.46|0
1643998740000|2022-02-04 18:19:00|19.34|17.54|19.37|17.57|19.37|17.57|19.34|17.54|0
1643998750000|2022-02-04 18:19:10|19.3|17.5|19.34|17.54|19.34|17.54|19.3|17.5|0
1643998760000|2022-02-04 18:19:20|19.37|17.57|19.3|17.5|19.37|17.57|19.3|17.5|0
1643998770000|2022-02-04 18:19:30|19.34|17.54|19.26|17.46|19.34|17.54|19.26|17.46|0
1643998780000|2022-02-04 18:19:40|19.3|17.5|19.33|17.53|19.34|17.54|19.3|17.5|0
1643998790000|2022-02-04 18:19:50|19.37|17.57|19.37|17.57|19.41|17.61|19.37|17.57|0
1643998800000|2022-02-04 18:20:00|19.41|17.61|19.35|17.55|19.41|17.61|19.3|17.5|0
1643998810000|2022-02-04 18:20:10|19.41|17.61|19.53|17.73|19.53|17.73|19.41|17.61|0
1643998820000|2022-02-04 18:20:20|19.45|17.65|19.7|17.9|19.7|17.9|19.45|17.65|0
1643998830000|2022-02-04 18:20:30|19.69|17.89|19.72|17.92|19.72|17.92|19.69|17.89|0
1643998840000|2022-02-04 18:20:40|19.69|17.89|19.7|17.9|19.7|17.9|19.69|17.89|0
1643998850000|2022-02-04 18:20:50|19.72|17.92|19.69|17.89|19.72|17.92|19.69|17.89|0
1643998860000|2022-02-04 18:21:00|19.65|17.85|19.72|17.92|19.72|17.92|19.65|17.85|0
1643998870000|2022-02-04 18:21:10|19.8|18|19.8|18|19.8|18|19.8|18|0
1643998880000|2022-02-04 18:21:20|19.76|17.96|19.69|17.89|19.76|17.96|19.69|17.89|0
1643998890000|2022-02-04 18:21:30|19.72|17.92|19.8|18|19.8|18|19.69|17.89|0
1643998900000|2022-02-04 18:21:40|19.82|18.02|19.8|18|19.82|18.02|19.8|18|0
1643998910000|2022-02-04 18:21:50|19.84|18.04|19.8|18|19.84|18.04|19.8|18|0
1643998920000|2022-02-04 18:22:00|19.76|17.96|19.76|17.96|19.76|17.96|19.76|17.96|0
1643998930000|2022-02-04 18:22:10|19.72|17.92|19.59|17.79|19.72|17.92|19.59|17.79|0
1643998940000|2022-02-04 18:22:20|19.65|17.85|19.76|17.96|19.76|17.96|19.65|17.85|0
1643998950000|2022-02-04 18:22:30|19.78|17.98|19.84|18.04|19.84|18.04|19.76|17.96|0
1643998960000|2022-02-04 18:22:40|19.8|18|19.84|18.04|19.84|18.04|19.8|18|0
1643998970000|2022-02-04 18:22:50|19.88|18.08|19.92|18.12|19.92|18.12|19.84|18.04|0
1643998980000|2022-02-04 18:23:00|19.96|18.16|20|18.2|20|18.2|19.92|18.12|0
1643998990000|2022-02-04 18:23:10|20.08|18.28|20.08|18.28|20.08|18.28|20.04|18.24|0
1643999000000|2022-02-04 18:23:20|20.04|18.24|20.08|18.28|20.12|18.32|20.04|18.24|0
1643999010000|2022-02-04 18:23:30|20.16|18.36|20.16|18.36|20.18|18.38|20.16|18.36|0
1643999020000|2022-02-04 18:23:40|20.2|18.4|20.2|18.4|20.24|18.44|20.2|18.4|0
1643999030000|2022-02-04 18:23:50|20.24|18.44|20.2|18.4|20.24|18.44|20.16|18.36|0
1643999040000|2022-02-04 18:24:00|20.12|18.32|20.16|18.36|20.16|18.36|20.12|18.32|0
1643999050000|2022-02-04 18:24:10|20.08|18.28|20.2|18.4|20.2|18.4|20.08|18.28|0
1643999060000|2022-02-04 18:24:20|20.24|18.44|20.44|18.64|20.48|18.68|20.24|18.44|0
1643999070000|2022-02-04 18:24:30|20.52|18.72|20.48|18.68|20.52|18.72|20.48|18.68|0
1643999080000|2022-02-04 18:24:40|20.52|18.72|20.52|18.72|20.56|18.76|20.48|18.68|0
1643999090000|2022-02-04 18:24:50|20.48|18.68|20.6|18.8|20.6|18.8|20.48|18.68|0
1643999100000|2022-02-04 18:25:00|20.52|18.72|20.34|18.54|20.52|18.72|20.34|18.54|0
1643999110000|2022-02-04 18:25:10|20.32|18.52|20.32|18.52|20.32|18.52|20.3|18.5|0
1643999120000|2022-02-04 18:25:20|20.28|18.48|20.4|18.6|20.4|18.6|20.28|18.48|0
1643999130000|2022-02-04 18:25:30|20.36|18.56|20.32|18.52|20.36|18.56|20.32|18.52|0
1643999140000|2022-02-04 18:25:40|20.28|18.48|20.2|18.4|20.32|18.52|20.2|18.4|0
1643999150000|2022-02-04 18:25:50|20.22|18.42|20.24|18.44|20.24|18.44|20.2|18.4|0
1643999160000|2022-02-04 18:26:00|20.32|18.52|20.16|18.36|20.32|18.52|20.16|18.36|0
1643999170000|2022-02-04 18:26:10|20.02|18.22|19.96|18.16|20.04|18.24|19.96|18.16|0
1643999180000|2022-02-04 18:26:20|19.76|17.96|19.76|17.96|19.8|18|19.76|17.96|0
1643999190000|2022-02-04 18:26:30|19.8|18|19.84|18.04|19.86|18.06|19.8|18|0
1643999200000|2022-02-04 18:26:40|19.88|18.08|19.88|18.08|19.88|18.08|19.8|18|0
1643999210000|2022-02-04 18:26:50|19.92|18.12|19.92|18.12|19.96|18.16|19.92|18.12|0
1643999220000|2022-02-04 18:27:00|19.96|18.16|19.84|18.04|19.96|18.16|19.84|18.04|0
1643999230000|2022-02-04 18:27:10|19.8|18|19.76|17.96|19.8|18|19.76|17.96|0
1643999240000|2022-02-04 18:27:20|19.84|18.04|19.96|18.16|19.96|18.16|19.84|18.04|0
1643999250000|2022-02-04 18:27:30|19.94|18.14|19.88|18.08|19.96|18.16|19.88|18.08|0
1643999260000|2022-02-04 18:27:40|19.84|18.04|19.88|18.08|19.88|18.08|19.84|18.04|0
1643999270000|2022-02-04 18:27:50|19.8|18|19.84|18.04|19.86|18.06|19.8|18|0
1643999280000|2022-02-04 18:28:00|19.76|17.96|19.72|17.92|19.84|18.04|19.72|17.92|0
1643999290000|2022-02-04 18:28:10|19.56|17.76|19.56|17.76|19.56|17.76|19.56|17.76|0
1643999300000|2022-02-04 18:28:20|19.53|17.73|19.45|17.65|19.53|17.73|19.29|17.49|0
1643999310000|2022-02-04 18:28:30|19.49|17.69|19.45|17.65|19.53|17.73|19.45|17.65|0
1643999320000|2022-02-04 18:28:40|19.49|17.69|19.49|17.69|19.49|17.69|19.45|17.65|0
1643999330000|2022-02-04 18:28:50|19.45|17.65|19.53|17.73|19.53|17.73|19.45|17.65|0
1643999340000|2022-02-04 18:29:00|19.56|17.76|19.68|17.88|19.68|17.88|19.56|17.76|0
1643999350000|2022-02-04 18:29:10|19.64|17.84|19.68|17.88|19.68|17.88|19.64|17.84|0
1643999360000|2022-02-04 18:29:20|19.64|17.84|19.6|17.8|19.64|17.84|19.6|17.8|0
1643999370000|2022-02-04 18:29:30|19.68|17.88|19.49|17.69|19.68|17.88|19.49|17.69|0
1643999380000|2022-02-04 18:29:40|19.47|17.67|19.52|17.72|19.52|17.72|19.47|17.67|0
1643999390000|2022-02-04 18:29:50|19.56|17.76|19.6|17.8|19.6|17.8|19.56|17.76|0
1643999400000|2022-02-04 18:30:00|19.68|17.88|19.88|18.08|19.88|18.08|19.68|17.88|0
1643999410000|2022-02-04 18:30:10|19.96|18.16|19.8|18|19.96|18.16|19.8|18|0
1643999420000|2022-02-04 18:30:20|19.52|17.72|19.52|17.72|19.52|17.72|19.45|17.65|0
1643999430000|2022-02-04 18:30:30|19.49|17.69|19.56|17.76|19.56|17.76|19.49|17.69|0
1643999440000|2022-02-04 18:30:40|19.64|17.84|19.68|17.88|19.68|17.88|19.64|17.84|0
1643999450000|2022-02-04 18:30:50|19.64|17.84|19.72|17.92|19.72|17.92|19.64|17.84|0
1643999460000|2022-02-04 18:31:00|19.64|17.84|19.52|17.72|19.64|17.84|19.52|17.72|0
1643999470000|2022-02-04 18:31:10|19.49|17.69|19.56|17.76|19.56|17.76|19.49|17.69|0
1643999480000|2022-02-04 18:31:20|19.6|17.8|19.72|17.92|19.72|17.92|19.6|17.8|0
1643999490000|2022-02-04 18:31:30|19.68|17.88|19.56|17.76|19.68|17.88|19.52|17.72|0
1643999500000|2022-02-04 18:31:40|19.52|17.72|19.6|17.8|19.6|17.8|19.52|17.72|0
1643999510000|2022-02-04 18:31:50|19.58|17.78|19.58|17.78|19.58|17.78|19.56|17.76|0
1643999520000|2022-02-04 18:32:00|19.56|17.76|19.45|17.65|19.56|17.76|19.45|17.65|0
1643999530000|2022-02-04 18:32:10|19.43|17.63|19.56|17.76|19.56|17.76|19.41|17.61|0
1643999540000|2022-02-04 18:32:20|19.64|17.84|19.64|17.84|19.66|17.86|19.6|17.8|0
1643999550000|2022-02-04 18:32:30|19.6|17.8|19.56|17.76|19.6|17.8|19.56|17.76|0
1643999560000|2022-02-04 18:32:40|19.6|17.8|19.6|17.8|19.6|17.8|19.6|17.8|0
1643999570000|2022-02-04 18:32:50|19.64|17.84|19.64|17.84|19.64|17.84|19.6|17.8|0
1643999580000|2022-02-04 18:33:00|19.6|17.8|19.84|18.04|19.84|18.04|19.6|17.8|0
1643999590000|2022-02-04 18:33:10|19.8|18|19.8|18|19.8|18|19.8|18|0
1643999600000|2022-02-04 18:33:20|19.84|18.04|19.88|18.08|19.88|18.08|19.84|18.04|0
1643999610000|2022-02-04 18:33:30|19.92|18.12|20.04|18.24|20.04|18.24|19.88|18.08|0
1643999620000|2022-02-04 18:33:40|20|18.2|20|18.2|20.08|18.28|20|18.2|0
1643999630000|2022-02-04 18:33:50|19.92|18.12|20|18.2|20|18.2|19.92|18.12|0
1643999640000|2022-02-04 18:34:00|19.96|18.16|19.92|18.12|20|18.2|19.92|18.12|0
1643999650000|2022-02-04 18:34:10|19.96|18.16|19.88|18.08|19.96|18.16|19.88|18.08|0
1643999660000|2022-02-04 18:34:20|19.84|18.04|19.9|18.1|19.9|18.1|19.84|18.04|0
1643999670000|2022-02-04 18:34:30|19.96|18.16|20.12|18.32|20.12|18.32|19.96|18.16|0
1643999680000|2022-02-04 18:34:40|20.2|18.4|20.15|18.35|20.24|18.44|20.15|18.35|0
1643999690000|2022-02-04 18:34:50|20.24|18.44|20.24|18.44|20.24|18.44|20.2|18.4|0
1643999700000|2022-02-04 18:35:00|20.2|18.4|20.24|18.44|20.24|18.44|20.19|18.39|0
1643999710000|2022-02-04 18:35:10|20.28|18.48|20.19|18.39|20.28|18.48|20.19|18.39|0
1643999720000|2022-02-04 18:35:20|20.15|18.35|20.13|18.33|20.15|18.35|20.07|18.27|0
1643999730000|2022-02-04 18:35:30|20.15|18.35|19.99|18.19|20.15|18.35|19.92|18.12|0
1643999740000|2022-02-04 18:35:40|19.96|18.16|19.8|18|19.99|18.19|19.8|18|0
1643999750000|2022-02-04 18:35:50|19.88|18.08|19.92|18.12|19.92|18.12|19.88|18.08|0
1643999760000|2022-02-04 18:36:00|19.95|18.15|19.89|18.09|19.99|18.19|19.89|18.09|0
1643999770000|2022-02-04 18:36:10|19.84|18.04|19.82|18.02|19.84|18.04|19.68|17.88|0
1643999780000|2022-02-04 18:36:20|19.8|18|19.72|17.92|19.84|18.04|19.72|17.92|0
1643999790000|2022-02-04 18:36:30|19.8|18|19.82|18.02|19.82|18.02|19.76|17.96|0
1643999800000|2022-02-04 18:36:40|19.84|18.04|19.88|18.08|19.88|18.08|19.8|18|0
1643999810000|2022-02-04 18:36:50|19.91|18.11|19.88|18.08|19.91|18.11|19.88|18.08|0
1643999820000|2022-02-04 18:37:00|19.91|18.11|19.88|18.08|19.91|18.11|19.88|18.08|0
1643999830000|2022-02-04 18:37:10|19.84|18.04|19.88|18.08|19.88|18.08|19.8|18|0
1643999840000|2022-02-04 18:37:20|19.89|18.09|19.87|18.07|19.91|18.11|19.87|18.07|0
1643999850000|2022-02-04 18:37:30|19.81|18.01|19.76|17.96|19.81|18.01|19.72|17.92|0
1643999860000|2022-02-04 18:37:40|19.68|17.88|19.64|17.84|19.68|17.88|19.64|17.84|0
1643999870000|2022-02-04 18:37:50|19.68|17.88|19.64|17.84|19.68|17.88|19.6|17.8|0
1643999880000|2022-02-04 18:38:00|19.8|18|19.68|17.88|19.8|18|19.68|17.88|0
1643999890000|2022-02-04 18:38:10|19.66|17.86|19.44|17.64|19.66|17.86|19.42|17.62|0
1643999900000|2022-02-04 18:38:20|19.4|17.6|19.4|17.6|19.4|17.6|19.4|17.6|0
1643999910000|2022-02-04 18:38:30|19.44|17.64|19.56|17.76|19.56|17.76|19.44|17.64|0
1643999920000|2022-02-04 18:38:40|19.52|17.72|19.52|17.72|19.52|17.72|19.48|17.68|0
1643999930000|2022-02-04 18:38:50|19.48|17.68|19.46|17.66|19.52|17.72|19.46|17.66|0
1643999940000|2022-02-04 18:39:00|19.5|17.7|19.64|17.84|19.64|17.84|19.5|17.7|0
1643999950000|2022-02-04 18:39:10|19.68|17.88|19.62|17.82|19.68|17.88|19.58|17.78|0
1643999960000|2022-02-04 18:39:20|19.72|17.92|19.68|17.88|19.72|17.92|19.66|17.86|0
1643999970000|2022-02-04 18:39:30|19.66|17.86|19.6|17.8|19.66|17.86|19.6|17.8|0
1643999980000|2022-02-04 18:39:40|19.72|17.92|19.68|17.88|19.72|17.92|19.62|17.82|0
1643999990000|2022-02-04 18:39:50|19.76|17.96|19.79|17.99|19.79|17.99|19.76|17.96|0
1644000000000|2022-02-04 18:40:00|19.83|18.03|19.91|18.11|19.91|18.11|19.81|18.01|0
1644000010000|2022-02-04 18:40:10|19.87|18.07|19.83|18.03|19.87|18.07|19.83|18.03|0
1644000020000|2022-02-04 18:40:20|19.91|18.11|19.95|18.15|19.95|18.15|19.91|18.11|0
1644000030000|2022-02-04 18:40:30|19.99|18.19|19.99|18.19|20.09|18.29|19.99|18.19|0
1644000040000|2022-02-04 18:40:40|20.03|18.23|20.03|18.23|20.03|18.23|20.03|18.23|0
1644000050000|2022-02-04 18:40:50|19.95|18.15|19.91|18.11|19.95|18.15|19.87|18.07|0
1644000060000|2022-02-04 18:41:00|19.95|18.15|20.03|18.23|20.03|18.23|19.91|18.11|0
1644000070000|2022-02-04 18:41:10|19.99|18.19|19.93|18.13|19.99|18.19|19.91|18.11|0
1644000080000|2022-02-04 18:41:20|19.91|18.11|19.87|18.07|19.95|18.15|19.87|18.07|0
1644000090000|2022-02-04 18:41:30|20.03|18.23|20.11|18.31|20.19|18.39|20.03|18.23|0
1644000100000|2022-02-04 18:41:40|20.03|18.23|19.99|18.19|20.07|18.27|19.99|18.19|0
1644000110000|2022-02-04 18:41:50|20.07|18.27|20.03|18.23|20.07|18.27|20.03|18.23|0
1644000120000|2022-02-04 18:42:00|20.07|18.27|19.99|18.19|20.07|18.27|19.95|18.15|0
1644000130000|2022-02-04 18:42:10|20.03|18.23|20.19|18.39|20.19|18.39|20.03|18.23|0
1644000140000|2022-02-04 18:42:20|20.11|18.31|19.91|18.11|20.11|18.31|19.91|18.11|0
1644000150000|2022-02-04 18:42:30|20.03|18.23|20.07|18.27|20.11|18.31|20.03|18.23|0
1644000160000|2022-02-04 18:42:40|20.11|18.31|20.15|18.35|20.15|18.35|20.11|18.31|0
1644000170000|2022-02-04 18:42:50|20.11|18.31|20.23|18.43|20.23|18.43|20.11|18.31|0
1644000180000|2022-02-04 18:43:00|20.27|18.47|20.84|19.04|20.84|19.04|20.27|18.47|0
1644000190000|2022-02-04 18:43:10|20.97|19.17|21.13|19.33|21.13|19.33|20.97|19.17|0
1644000200000|2022-02-04 18:43:20|20.97|19.17|21.05|19.25|21.05|19.25|20.97|19.17|0
1644000210000|2022-02-04 18:43:30|21.01|19.21|21.17|19.37|21.17|19.37|21.01|19.21|0
1644000220000|2022-02-04 18:43:40|21.26|19.46|21.21|19.41|21.34|19.54|21.21|19.41|0
1644000230000|2022-02-04 18:43:50|21.17|19.37|21.09|19.29|21.17|19.37|21.09|19.29|0
1644000240000|2022-02-04 18:44:00|21.17|19.37|21.17|19.37|21.17|19.37|21.13|19.33|0
1644000250000|2022-02-04 18:44:10|21.13|19.33|21.07|19.27|21.13|19.33|21.05|19.25|0
1644000260000|2022-02-04 18:44:20|21.05|19.25|21.05|19.25|21.05|19.25|21.01|19.21|0
1644000270000|2022-02-04 18:44:30|21.11|19.31|21.05|19.25|21.11|19.31|21.05|19.25|0
1644000280000|2022-02-04 18:44:40|21.09|19.29|21.11|19.31|21.11|19.31|21.07|19.27|0
1644000290000|2022-02-04 18:44:50|21.09|19.29|21.09|19.29|21.13|19.33|21.09|19.29|0
1644000300000|2022-02-04 18:45:00|21.17|19.37|21.05|19.25|21.17|19.37|21.05|19.25|0
1644000310000|2022-02-04 18:45:10|20.96|19.16|20.8|19|20.96|19.16|20.8|19|0
1644000320000|2022-02-04 18:45:20|20.76|18.96|20.35|18.55|20.76|18.96|20.33|18.53|0
1644000330000|2022-02-04 18:45:30|20.09|18.29|20.11|18.31|20.11|18.31|20.07|18.27|0
1644000340000|2022-02-04 18:45:40|20.23|18.43|20.21|18.41|20.23|18.43|20.15|18.35|0
1644000350000|2022-02-04 18:45:50|20.27|18.47|20.47|18.67|20.47|18.67|20.27|18.47|0
1644000360000|2022-02-04 18:46:00|20.51|18.71|20.61|18.81|20.61|18.81|20.51|18.71|0
1644000370000|2022-02-04 18:46:10|20.59|18.79|20.68|18.88|20.68|18.88|20.51|18.71|0
1644000380000|2022-02-04 18:46:20|20.59|18.79|20.55|18.75|20.63|18.83|20.55|18.75|0
1644000390000|2022-02-04 18:46:30|20.39|18.59|20.51|18.71|20.51|18.71|20.39|18.59|0
1644000400000|2022-02-04 18:46:40|20.19|18.39|20.07|18.27|20.19|18.39|19.95|18.15|0
1644000410000|2022-02-04 18:46:50|19.95|18.15|20.11|18.31|20.11|18.31|19.95|18.15|0
1644000420000|2022-02-04 18:47:00|19.97|18.17|20.01|18.21|20.03|18.23|19.97|18.17|0
1644000430000|2022-02-04 18:47:10|20.07|18.27|20.19|18.39|20.19|18.39|20.07|18.27|0
1644000440000|2022-02-04 18:47:20|20.23|18.43|20.19|18.39|20.23|18.43|20.19|18.39|0
1644000450000|2022-02-04 18:47:30|20.23|18.43|20.27|18.47|20.27|18.47|20.23|18.43|0
1644000460000|2022-02-04 18:47:40|20.39|18.59|20.47|18.67|20.47|18.67|20.39|18.59|0
1644000470000|2022-02-04 18:47:50|20.51|18.71|20.47|18.67|20.51|18.71|20.43|18.63|0
1644000480000|2022-02-04 18:48:00|20.51|18.71|20.59|18.79|20.59|18.79|20.51|18.71|0
1644000490000|2022-02-04 18:48:10|20.55|18.75|20.45|18.65|20.55|18.75|20.45|18.65|0
1644000500000|2022-02-04 18:48:20|20.51|18.71|20.35|18.55|20.51|18.71|20.31|18.51|0
1644000510000|2022-02-04 18:48:30|20.39|18.59|20.35|18.55|20.43|18.63|20.35|18.55|0
1644000520000|2022-02-04 18:48:40|20.43|18.63|20.43|18.63|20.43|18.63|20.43|18.63|0
1644000530000|2022-02-04 18:48:50|20.47|18.67|20.55|18.75|20.59|18.79|20.47|18.67|0
1644000540000|2022-02-04 18:49:00|20.63|18.83|20.59|18.79|20.63|18.83|20.55|18.75|0
1644000550000|2022-02-04 18:49:10|20.63|18.83|20.55|18.75|20.63|18.83|20.55|18.75|0
1644000560000|2022-02-04 18:49:20|20.43|18.63|21.18|19.38|21.18|19.38|20.43|18.63|0
1644000570000|2022-02-04 18:49:30|21.16|19.36|21.18|19.38|21.18|19.38|21.14|19.34|0
1644000580000|2022-02-04 18:49:40|21.14|19.34|21.22|19.42|21.22|19.42|21.14|19.34|0
1644000590000|2022-02-04 18:49:50|21.18|19.38|21.31|19.51|21.31|19.51|21.18|19.38|0
1644000600000|2022-02-04 18:50:00|21.45|19.65|21.6|19.8|21.6|19.8|21.45|19.65|0
1644000610000|2022-02-04 18:50:10|21.64|19.84|21.68|19.88|21.68|19.88|21.64|19.84|0
1644000620000|2022-02-04 18:50:20|21.77|19.97|21.62|19.82|21.77|19.97|21.56|19.76|0
1644000630000|2022-02-04 18:50:30|21.6|19.8|21.64|19.84|21.64|19.84|21.56|19.76|0
1644000640000|2022-02-04 18:50:40|21.6|19.8|21.64|19.84|21.64|19.84|21.6|19.8|0
1644000650000|2022-02-04 18:50:50|21.56|19.76|21.56|19.76|21.56|19.76|21.52|19.72|0
1644000660000|2022-02-04 18:51:00|21.6|19.8|21.47|19.67|21.6|19.8|21.47|19.67|0
1644000670000|2022-02-04 18:51:10|21.52|19.72|21.39|19.59|21.52|19.72|21.39|19.59|0
1644000680000|2022-02-04 18:51:20|21.35|19.55|21.43|19.63|21.47|19.67|21.35|19.55|0
1644000690000|2022-02-04 18:51:30|21.52|19.72|21.54|19.74|21.6|19.8|21.52|19.72|0
1644000700000|2022-02-04 18:51:40|21.56|19.76|21.58|19.78|21.6|19.8|21.56|19.76|0
1644000710000|2022-02-04 18:51:50|21.64|19.84|21.68|19.88|21.68|19.88|21.56|19.76|0
1644000720000|2022-02-04 18:52:00|21.64|19.84|21.68|19.88|21.73|19.93|21.64|19.84|0
1644000730000|2022-02-04 18:52:10|21.64|19.84|21.47|19.67|21.64|19.84|21.47|19.67|0
1644000740000|2022-02-04 18:52:20|21.43|19.63|21.58|19.78|21.58|19.78|21.43|19.63|0
1644000750000|2022-02-04 18:52:30|21.56|19.76|21.6|19.8|21.6|19.8|21.53|19.73|0
1644000760000|2022-02-04 18:52:40|21.64|19.84|21.68|19.88|21.68|19.88|21.6|19.8|0
1644000770000|2022-02-04 18:52:50|21.66|19.86|21.64|19.84|21.66|19.86|21.64|19.84|0
1644000780000|2022-02-04 18:53:00|21.6|19.8|21.89|20.09|21.89|20.09|21.6|19.8|0
1644000790000|2022-02-04 18:53:10|21.85|20.05|21.77|19.97|21.85|20.05|21.77|19.97|0
1644000800000|2022-02-04 18:53:20|21.68|19.88|21.64|19.84|21.68|19.88|21.64|19.84|0
1644000810000|2022-02-04 18:53:30|21.56|19.76|21.47|19.67|21.56|19.76|21.47|19.67|0
1644000820000|2022-02-04 18:53:40|21.45|19.65|21.43|19.63|21.47|19.67|21.43|19.63|0
1644000830000|2022-02-04 18:53:50|21.51|19.71|21.56|19.76|21.56|19.76|21.51|19.71|0
1644000840000|2022-02-04 18:54:00|21.64|19.84|21.6|19.8|21.64|19.84|21.47|19.67|0
1644000850000|2022-02-04 18:54:10|21.68|19.88|21.64|19.84|21.68|19.88|21.6|19.8|0
1644000860000|2022-02-04 18:54:20|21.72|19.92|21.64|19.84|21.72|19.92|21.64|19.84|0
1644000870000|2022-02-04 18:54:30|21.6|19.8|21.64|19.84|21.64|19.84|21.6|19.8|0
1644000880000|2022-02-04 18:54:40|21.6|19.8|21.66|19.86|21.66|19.86|21.6|19.8|0
1644000890000|2022-02-04 18:54:50|21.81|20.01|21.81|20.01|21.81|20.01|21.77|19.97|0
1644000900000|2022-02-04 18:55:00|21.77|19.97|21.81|20.01|21.83|20.03|21.77|19.97|0
1644000910000|2022-02-04 18:55:10|21.85|20.05|21.83|20.03|21.85|20.05|21.81|20.01|0
1644000920000|2022-02-04 18:55:20|21.85|20.05|21.68|19.88|21.85|20.05|21.68|19.88|0
1644000930000|2022-02-04 18:55:30|21.77|19.97|21.66|19.86|21.77|19.97|21.66|19.86|0
1644000940000|2022-02-04 18:55:40|21.64|19.84|21.56|19.76|21.64|19.84|21.47|19.67|0
1644000950000|2022-02-04 18:55:50|21.47|19.67|21.47|19.67|21.51|19.71|21.47|19.67|0
1644000960000|2022-02-04 18:56:00|21.51|19.71|21.26|19.46|21.51|19.71|21.26|19.46|0
1644000970000|2022-02-04 18:56:10|21.22|19.42|21.35|19.55|21.35|19.55|21.22|19.42|0
1644000980000|2022-02-04 18:56:20|21.26|19.46|21.28|19.48|21.28|19.48|21.22|19.42|0
1644000990000|2022-02-04 18:56:30|21.22|19.42|21.22|19.42|21.26|19.46|21.2|19.4|0
1644001000000|2022-02-04 18:56:40|21.26|19.46|21.35|19.55|21.35|19.55|21.22|19.42|0
1644001010000|2022-02-04 18:56:50|21.28|19.48|21.39|19.59|21.39|19.59|21.28|19.48|0
1644001020000|2022-02-04 18:57:00|21.35|19.55|21.39|19.59|21.43|19.63|21.35|19.55|0
1644001030000|2022-02-04 18:57:10|21.47|19.67|21.49|19.69|21.51|19.71|21.47|19.67|0
1644001040000|2022-02-04 18:57:20|21.43|19.63|21.45|19.65|21.45|19.65|21.43|19.63|0
1644001050000|2022-02-04 18:57:30|21.47|19.67|21.47|19.67|21.47|19.67|21.45|19.65|0
1644001060000|2022-02-04 18:57:40|21.53|19.73|21.47|19.67|21.53|19.73|21.47|19.67|0
1644001070000|2022-02-04 18:57:50|21.55|19.75|21.76|19.96|21.76|19.96|21.55|19.75|0
1644001080000|2022-02-04 18:58:00|21.72|19.92|21.78|19.98|21.78|19.98|21.72|19.92|0
1644001090000|2022-02-04 18:58:10|21.89|20.09|21.89|20.09|21.89|20.09|21.76|19.96|0
1644001100000|2022-02-04 18:58:20|21.85|20.05|21.85|20.05|21.85|20.05|21.76|19.96|0
1644001110000|2022-02-04 18:58:30|21.81|20.01|21.85|20.05|21.89|20.09|21.81|20.01|0
1644001120000|2022-02-04 18:58:40|21.76|19.96|21.64|19.84|21.76|19.96|21.64|19.84|0
1644001130000|2022-02-04 18:58:50|21.6|19.8|21.55|19.75|21.64|19.84|21.55|19.75|0
1644001140000|2022-02-04 18:59:00|21.49|19.69|21.51|19.71|21.51|19.71|21.47|19.67|0
1644001150000|2022-02-04 18:59:10|21.6|19.8|21.51|19.71|21.64|19.84|21.47|19.67|0
1644001160000|2022-02-04 18:59:20|21.68|19.88|21.51|19.71|21.72|19.92|21.51|19.71|0
1644001170000|2022-02-04 18:59:30|21.43|19.63|21.64|19.84|21.64|19.84|21.43|19.63|0
1644001180000|2022-02-04 18:59:40|21.72|19.92|21.64|19.84|21.76|19.96|21.64|19.84|0
1644001190000|2022-02-04 18:59:50|21.68|19.88|21.76|19.96|21.81|20.01|21.68|19.88|0
1644001200000|2022-02-04 19:00:00|21.89|20.09|21.91|20.11|22.1|20.3|21.89|20.09|0
1644001210000|2022-02-04 19:00:10|21.93|20.13|21.76|19.96|21.93|20.13|21.76|19.96|0
1644001220000|2022-02-04 19:00:20|21.72|19.92|21.59|19.79|21.76|19.96|21.59|19.79|0
1644001230000|2022-02-04 19:00:30|21.55|19.75|21.55|19.75|21.59|19.79|21.53|19.73|0
1644001240000|2022-02-04 19:00:40|21.51|19.71|21.51|19.71|21.51|19.71|21.51|19.71|0
1644001250000|2022-02-04 19:00:50|21.55|19.75|21.68|19.88|21.68|19.88|21.55|19.75|0
1644001260000|2022-02-04 19:01:00|21.72|19.92|21.68|19.88|21.72|19.92|21.68|19.88|0
1644001270000|2022-02-04 19:01:10|21.57|19.77|21.72|19.92|21.72|19.92|21.57|19.77|0
1644001280000|2022-02-04 19:01:20|21.68|19.88|21.59|19.79|21.68|19.88|21.59|19.79|0
1644001290000|2022-02-04 19:01:30|21.55|19.75|21.68|19.88|21.68|19.88|21.55|19.75|0
1644001300000|2022-02-04 19:01:40|21.59|19.79|21.59|19.79|21.59|19.79|21.47|19.67|0
1644001310000|2022-02-04 19:01:50|21.55|19.75|21.72|19.92|21.72|19.92|21.55|19.75|0
1644001320000|2022-02-04 19:02:00|21.64|19.84|21.43|19.63|21.64|19.84|21.43|19.63|0
1644001330000|2022-02-04 19:02:10|21.51|19.71|21.51|19.71|21.51|19.71|21.51|19.71|0
1644001340000|2022-02-04 19:02:20|21.57|19.77|21.38|19.58|21.57|19.77|21.38|19.58|0
1644001350000|2022-02-04 19:02:30|21.43|19.63|21.47|19.67|21.47|19.67|21.43|19.63|0
1644001360000|2022-02-04 19:02:40|21.43|19.63|21.47|19.67|21.47|19.67|21.34|19.54|0
1644001370000|2022-02-04 19:02:50|21.43|19.63|21.53|19.73|21.53|19.73|21.43|19.63|0
1644001380000|2022-02-04 19:03:00|21.55|19.75|21.51|19.71|21.72|19.92|21.51|19.71|0
1644001390000|2022-02-04 19:03:10|21.55|19.75|21.64|19.84|21.64|19.84|21.55|19.75|0
1644001400000|2022-02-04 19:03:20|21.68|19.88|21.68|19.88|21.68|19.88|21.64|19.84|0
1644001410000|2022-02-04 19:03:30|21.59|19.79|21.43|19.63|21.59|19.79|21.38|19.58|0
1644001420000|2022-02-04 19:03:40|21.51|19.71|21.47|19.67|21.51|19.71|21.47|19.67|0
1644001430000|2022-02-04 19:03:50|21.43|19.63|21.53|19.73|21.53|19.73|21.43|19.63|0
1644001440000|2022-02-04 19:04:00|21.55|19.75|21.55|19.75|21.57|19.77|21.55|19.75|0
1644001450000|2022-02-04 19:04:10|21.59|19.79|21.63|19.83|21.63|19.83|21.51|19.71|0
1644001460000|2022-02-04 19:04:20|21.65|19.85|21.72|19.92|21.72|19.92|21.65|19.85|0
1644001470000|2022-02-04 19:04:30|21.68|19.88|21.63|19.83|21.68|19.88|21.63|19.83|0
1644001480000|2022-02-04 19:04:40|21.55|19.75|21.47|19.67|21.55|19.75|21.43|19.63|0
1644001490000|2022-02-04 19:04:50|21.4|19.6|21.22|19.42|21.4|19.6|21.22|19.42|0
1644001500000|2022-02-04 19:05:00|21.34|19.54|21.3|19.5|21.38|19.58|21.3|19.5|0
1644001510000|2022-02-04 19:05:10|21.26|19.46|21.05|19.25|21.26|19.46|21.05|19.25|0
1644001520000|2022-02-04 19:05:20|21.18|19.38|21.09|19.29|21.18|19.38|21.05|19.25|0
1644001530000|2022-02-04 19:05:30|21.05|19.25|21.13|19.33|21.13|19.33|21.05|19.25|0
1644001540000|2022-02-04 19:05:40|21.22|19.42|21.38|19.58|21.38|19.58|21.22|19.42|0
1644001550000|2022-02-04 19:05:50|21.34|19.54|21.47|19.67|21.47|19.67|21.34|19.54|0
1644001560000|2022-02-04 19:06:00|21.51|19.71|21.42|19.62|21.55|19.75|21.42|19.62|0
1644001570000|2022-02-04 19:06:10|21.44|19.64|21.42|19.62|21.44|19.64|21.34|19.54|0
1644001580000|2022-02-04 19:06:20|21.47|19.67|21.51|19.71|21.51|19.71|21.44|19.64|0
1644001590000|2022-02-04 19:06:30|21.47|19.67|21.42|19.62|21.47|19.67|21.42|19.62|0
1644001600000|2022-02-04 19:06:40|21.47|19.67|21.44|19.64|21.47|19.67|21.42|19.62|0
1644001610000|2022-02-04 19:06:50|21.3|19.5|21.22|19.42|21.3|19.5|21.22|19.42|0
1644001620000|2022-02-04 19:07:00|21.34|19.54|21.3|19.5|21.34|19.54|21.3|19.5|0
1644001630000|2022-02-04 19:07:10|21.26|19.46|21.09|19.29|21.26|19.46|21.09|19.29|0
1644001640000|2022-02-04 19:07:20|21.05|19.25|21.13|19.33|21.13|19.33|21.05|19.25|0
1644001650000|2022-02-04 19:07:30|21.11|19.31|21.05|19.25|21.13|19.33|21.05|19.25|0
1644001660000|2022-02-04 19:07:40|21.09|19.29|20.95|19.15|21.09|19.29|20.95|19.15|0
1644001670000|2022-02-04 19:07:50|21.01|19.21|21.05|19.25|21.09|19.29|21.01|19.21|0
1644001680000|2022-02-04 19:08:00|21.13|19.33|21.22|19.42|21.22|19.42|21.13|19.33|0
1644001690000|2022-02-04 19:08:10|21.26|19.46|21.17|19.37|21.26|19.46|21.17|19.37|0
1644001700000|2022-02-04 19:08:20|21.34|19.54|21.38|19.58|21.38|19.58|21.34|19.54|0
1644001710000|2022-02-04 19:08:30|21.47|19.67|21.42|19.62|21.51|19.71|21.42|19.62|0
1644001720000|2022-02-04 19:08:40|21.38|19.58|21.38|19.58|21.4|19.6|21.38|19.58|0
1644001730000|2022-02-04 19:08:50|21.3|19.5|21.42|19.62|21.42|19.62|21.3|19.5|0
1644001740000|2022-02-04 19:09:00|21.38|19.58|21.34|19.54|21.38|19.58|21.3|19.5|0
1644001750000|2022-02-04 19:09:10|21.38|19.58|21.38|19.58|21.38|19.58|21.38|19.58|0
1644001760000|2022-02-04 19:09:20|21.42|19.62|21.36|19.56|21.42|19.62|21.34|19.54|0
1644001770000|2022-02-04 19:09:30|21.44|19.64|21.42|19.62|21.46|19.66|21.42|19.62|0
1644001780000|2022-02-04 19:09:40|21.46|19.66|21.46|19.66|21.46|19.66|21.46|19.66|0
1644001790000|2022-02-04 19:09:50|21.51|19.71|21.38|19.58|21.51|19.71|21.38|19.58|0
1644001800000|2022-02-04 19:10:00|21.46|19.66|21.51|19.71|21.55|19.75|21.46|19.66|0
1644001810000|2022-02-04 19:10:10|21.55|19.75|21.51|19.71|21.55|19.75|21.42|19.62|0
1644001820000|2022-02-04 19:10:20|21.55|19.75|21.46|19.66|21.55|19.75|21.46|19.66|0
1644001830000|2022-02-04 19:10:30|21.51|19.71|21.42|19.62|21.51|19.71|21.42|19.62|0
1644001840000|2022-02-04 19:10:40|21.46|19.66|21.34|19.54|21.46|19.66|21.34|19.54|0
1644001850000|2022-02-04 19:10:50|21.38|19.58|21.38|19.58|21.38|19.58|21.34|19.54|0
1644001860000|2022-02-04 19:11:00|21.3|19.5|21.26|19.46|21.34|19.54|21.26|19.46|0
1644001870000|2022-02-04 19:11:10|21.21|19.41|21.09|19.29|21.21|19.41|21.09|19.29|0
1644001880000|2022-02-04 19:11:20|21.05|19.25|20.84|19.04|21.05|19.25|20.84|19.04|0
1644001890000|2022-02-04 19:11:30|20.8|19|20.8|19|20.89|19.09|20.8|19|0
1644001900000|2022-02-04 19:11:40|20.82|19.02|20.76|18.96|20.82|19.02|20.76|18.96|0
1644001910000|2022-02-04 19:11:50|20.84|19.04|21.01|19.21|21.01|19.21|20.84|19.04|0
1644001920000|2022-02-04 19:12:00|20.97|19.17|20.88|19.08|20.97|19.17|20.88|19.08|0
1644001930000|2022-02-04 19:12:10|20.93|19.13|20.8|19|20.93|19.13|20.8|19|0
1644001940000|2022-02-04 19:12:20|20.72|18.92|20.36|18.56|20.72|18.92|20.36|18.56|0
1644001950000|2022-02-04 19:12:30|20.4|18.6|20.48|18.68|20.48|18.68|20.36|18.56|0
1644001960000|2022-02-04 19:12:40|20.44|18.64|20.44|18.64|20.44|18.64|20.4|18.6|0
1644001970000|2022-02-04 19:12:50|20.4|18.6|20.2|18.4|20.4|18.6|20.2|18.4|0
1644001980000|2022-02-04 19:13:00|20.28|18.48|20.36|18.56|20.36|18.56|20.28|18.48|0
1644001990000|2022-02-04 19:13:10|20.32|18.52|20.44|18.64|20.48|18.68|20.32|18.52|0
1644002000000|2022-02-04 19:13:20|20.48|18.68|20.48|18.68|20.52|18.72|20.48|18.68|0
1644002010000|2022-02-04 19:13:30|20.44|18.64|20.32|18.52|20.46|18.66|20.32|18.52|0
1644002020000|2022-02-04 19:13:40|20.4|18.6|20.28|18.48|20.4|18.6|20.28|18.48|0
1644002030000|2022-02-04 19:13:50|20.16|18.36|20.2|18.4|20.24|18.44|20.08|18.28|0
1644002040000|2022-02-04 19:14:00|20.28|18.48|20.28|18.48|20.32|18.52|20.28|18.48|0
1644002050000|2022-02-04 19:14:10|20.32|18.52|20.52|18.72|20.52|18.72|20.32|18.52|0
1644002060000|2022-02-04 19:14:20|20.56|18.76|20.48|18.68|20.6|18.8|20.48|18.68|0
1644002070000|2022-02-04 19:14:30|20.46|18.66|20.48|18.68|20.52|18.72|20.46|18.66|0
1644002080000|2022-02-04 19:14:40|20.56|18.76|20.58|18.78|20.6|18.8|20.52|18.72|0
1644002090000|2022-02-04 19:14:50|20.6|18.8|20.72|18.92|20.72|18.92|20.6|18.8|0
1644002100000|2022-02-04 19:15:00|20.64|18.84|20.76|18.96|20.76|18.96|20.64|18.84|0
1644002110000|2022-02-04 19:15:10|20.8|19|20.8|19|20.8|19|20.76|18.96|0
1644002120000|2022-02-04 19:15:20|20.84|19.04|20.84|19.04|20.84|19.04|20.84|19.04|0
1644002130000|2022-02-04 19:15:30|20.8|19|20.84|19.04|20.84|19.04|20.76|18.96|0
1644002140000|2022-02-04 19:15:40|20.8|19|20.76|18.96|20.84|19.04|20.76|18.96|0
1644002150000|2022-02-04 19:15:50|20.8|19|20.6|18.8|20.8|19|20.56|18.76|0
1644002160000|2022-02-04 19:16:00|20.64|18.84|20.48|18.68|20.64|18.84|20.48|18.68|0
1644002170000|2022-02-04 19:16:10|20.52|18.72|20.58|18.78|20.58|18.78|20.52|18.72|0
1644002180000|2022-02-04 19:16:20|20.68|18.88|20.68|18.88|20.72|18.92|20.68|18.88|0
1644002190000|2022-02-04 19:16:30|20.64|18.84|20.64|18.84|20.64|18.84|20.62|18.82|0
1644002200000|2022-02-04 19:16:40|20.6|18.8|20.58|18.78|20.64|18.84|20.58|18.78|0
1644002210000|2022-02-04 19:16:50|20.56|18.76|20.56|18.76|20.6|18.8|20.56|18.76|0
1644002220000|2022-02-04 19:17:00|20.6|18.8|20.52|18.72|20.64|18.84|20.48|18.68|0
1644002230000|2022-02-04 19:17:10|20.48|18.68|20.52|18.72|20.52|18.72|20.48|18.68|0
1644002240000|2022-02-04 19:17:20|20.48|18.68|20.56|18.76|20.56|18.76|20.48|18.68|0
1644002250000|2022-02-04 19:17:30|20.52|18.72|20.52|18.72|20.56|18.76|20.52|18.72|0
1644002260000|2022-02-04 19:17:40|20.48|18.68|20.52|18.72|20.56|18.76|20.48|18.68|0
1644002270000|2022-02-04 19:17:50|20.44|18.64|20.44|18.64|20.44|18.64|20.42|18.62|0
1644002280000|2022-02-04 19:18:00|20.5|18.7|20.6|18.8|20.6|18.8|20.5|18.7|0
1644002290000|2022-02-04 19:18:10|20.58|18.78|20.48|18.68|20.58|18.78|20.48|18.68|0
1644002300000|2022-02-04 19:18:20|20.5|18.7|20.48|18.68|20.5|18.7|20.46|18.66|0
1644002310000|2022-02-04 19:18:30|20.44|18.64|20.32|18.52|20.44|18.64|20.32|18.52|0
1644002320000|2022-02-04 19:18:40|20.44|18.64|20.4|18.6|20.44|18.64|20.4|18.6|0
1644002330000|2022-02-04 19:18:50|20.38|18.58|20.24|18.44|20.4|18.6|20.24|18.44|0
1644002340000|2022-02-04 19:19:00|20.28|18.48|20.24|18.44|20.32|18.52|20.24|18.44|0
1644002350000|2022-02-04 19:19:10|20.2|18.4|20.24|18.44|20.24|18.44|20.2|18.4|0
1644002360000|2022-02-04 19:19:20|20.2|18.4|20.24|18.44|20.25|18.45|20.2|18.4|0
1644002370000|2022-02-04 19:19:30|20.28|18.48|20.25|18.45|20.28|18.48|20.24|18.44|0
1644002380000|2022-02-04 19:19:40|20.28|18.48|20.2|18.4|20.28|18.48|20.2|18.4|0
1644002390000|2022-02-04 19:19:50|20.12|18.32|19.76|17.96|20.12|18.32|19.76|17.96|0
1644002400000|2022-02-04 19:20:00|19.68|17.88|19.92|18.12|19.92|18.12|19.68|17.88|0
1644002410000|2022-02-04 19:20:10|20|18.2|19.92|18.12|20.04|18.24|19.92|18.12|0
1644002420000|2022-02-04 19:20:20|19.72|17.92|19.76|17.96|19.76|17.96|19.68|17.88|0
1644002430000|2022-02-04 19:20:30|19.72|17.92|19.76|17.96|19.84|18.04|19.72|17.92|0
1644002440000|2022-02-04 19:20:40|19.92|18.12|20.04|18.24|20.08|18.28|19.92|18.12|0
1644002450000|2022-02-04 19:20:50|20.08|18.28|20.08|18.28|20.08|18.28|20.04|18.24|0
1644002460000|2022-02-04 19:21:00|20.04|18.24|20.04|18.24|20.04|18.24|20.02|18.22|0
1644002470000|2022-02-04 19:21:10|20.08|18.28|20.12|18.32|20.12|18.32|20.08|18.28|0
1644002480000|2022-02-04 19:21:20|20.16|18.36|20.31|18.51|20.31|18.51|20.16|18.36|0
1644002490000|2022-02-04 19:21:30|20.27|18.47|20.12|18.32|20.27|18.47|20.08|18.28|0
1644002500000|2022-02-04 19:21:40|20.08|18.28|20.12|18.32|20.16|18.36|20.08|18.28|0
1644002510000|2022-02-04 19:21:50|20.08|18.28|20.12|18.32|20.16|18.36|20.08|18.28|0
1644002520000|2022-02-04 19:22:00|20.16|18.36|20.23|18.43|20.23|18.43|20.16|18.36|0
1644002530000|2022-02-04 19:22:10|20.31|18.51|20.56|18.76|20.56|18.76|20.31|18.51|0
1644002540000|2022-02-04 19:22:20|20.6|18.8|20.51|18.71|20.6|18.8|20.49|18.69|0
1644002550000|2022-02-04 19:22:30|20.6|18.8|20.64|18.84|20.64|18.84|20.6|18.8|0
1644002560000|2022-02-04 19:22:40|20.6|18.8|20.55|18.75|20.6|18.8|20.55|18.75|0
1644002570000|2022-02-04 19:22:50|20.43|18.63|20.51|18.71|20.55|18.75|20.43|18.63|0
1644002580000|2022-02-04 19:23:00|20.47|18.67|20.55|18.75|20.55|18.75|20.47|18.67|0
1644002590000|2022-02-04 19:23:10|20.6|18.8|20.8|19|20.8|19|20.6|18.8|0
1644002600000|2022-02-04 19:23:20|20.78|18.98|20.76|18.96|20.78|18.98|20.76|18.96|0
1644002610000|2022-02-04 19:23:30|20.74|18.94|20.76|18.96|20.78|18.98|20.74|18.94|0
1644002620000|2022-02-04 19:23:40|20.72|18.92|20.64|18.84|20.72|18.92|20.64|18.84|0
1644002630000|2022-02-04 19:23:50|20.68|18.88|20.64|18.84|20.68|18.88|20.59|18.79|0
1644002640000|2022-02-04 19:24:00|20.68|18.88|20.63|18.83|20.68|18.88|20.55|18.75|0
1644002650000|2022-02-04 19:24:10|20.68|18.88|20.59|18.79|20.68|18.88|20.59|18.79|0
1644002660000|2022-02-04 19:24:20|20.51|18.71|20.35|18.55|20.51|18.71|20.35|18.55|0
1644002670000|2022-02-04 19:24:30|20.39|18.59|20.35|18.55|20.39|18.59|20.35|18.55|0
1644002680000|2022-02-04 19:24:40|20.39|18.59|20.43|18.63|20.51|18.71|20.39|18.59|0
1644002690000|2022-02-04 19:24:50|20.39|18.59|20.39|18.59|20.39|18.59|20.39|18.59|0
1644002700000|2022-02-04 19:25:00|20.43|18.63|20.47|18.67|20.47|18.67|20.39|18.59|0
1644002710000|2022-02-04 19:25:10|20.43|18.63|20.31|18.51|20.43|18.63|20.31|18.51|0
1644002720000|2022-02-04 19:25:20|20.39|18.59|20.51|18.71|20.51|18.71|20.35|18.55|0
1644002730000|2022-02-04 19:25:30|20.55|18.75|20.67|18.87|20.67|18.87|20.55|18.75|0
1644002740000|2022-02-04 19:25:40|20.72|18.92|20.63|18.83|20.72|18.92|20.63|18.83|0
1644002750000|2022-02-04 19:25:50|20.69|18.89|20.78|18.98|20.8|19|20.69|18.89|0
1644002760000|2022-02-04 19:26:00|20.82|19.02|20.9|19.1|21.04|19.24|20.82|19.02|0
1644002770000|2022-02-04 19:26:10|20.88|19.08|20.8|19|20.88|19.08|20.8|19|0
1644002780000|2022-02-04 19:26:20|20.84|19.04|20.96|19.16|20.96|19.16|20.84|19.04|0
1644002790000|2022-02-04 19:26:30|20.94|19.14|21|19.2|21.04|19.24|20.94|19.14|0
1644002800000|2022-02-04 19:26:40|20.98|19.18|21.04|19.24|21.04|19.24|20.96|19.16|0
1644002810000|2022-02-04 19:26:50|21.08|19.28|21.04|19.24|21.08|19.28|21.04|19.24|0
1644002820000|2022-02-04 19:27:00|21.06|19.26|21.14|19.34|21.14|19.34|21.04|19.24|0
1644002830000|2022-02-04 19:27:10|21.17|19.37|21.12|19.32|21.17|19.37|21.12|19.32|0
1644002840000|2022-02-04 19:27:20|21.08|19.28|20.94|19.14|21.08|19.28|20.92|19.12|0
1644002850000|2022-02-04 19:27:30|20.96|19.16|20.88|19.08|20.96|19.16|20.88|19.08|0
1644002860000|2022-02-04 19:27:40|20.92|19.12|20.9|19.1|20.92|19.12|20.88|19.08|0
1644002870000|2022-02-04 19:27:50|20.88|19.08|20.96|19.16|20.96|19.16|20.88|19.08|0
1644002880000|2022-02-04 19:28:00|20.92|19.12|20.92|19.12|20.92|19.12|20.88|19.08|0
1644002890000|2022-02-04 19:28:10|20.94|19.14|20.86|19.06|20.94|19.14|20.86|19.06|0
1644002900000|2022-02-04 19:28:20|20.88|19.08|20.88|19.08|20.88|19.08|20.84|19.04|0
1644002910000|2022-02-04 19:28:30|20.8|19|20.88|19.08|20.88|19.08|20.8|19|0
1644002920000|2022-02-04 19:28:40|20.84|19.04|20.8|19|20.84|19.04|20.8|19|0
1644002930000|2022-02-04 19:28:50|20.81|19.01|20.92|19.12|20.92|19.12|20.8|19|0
1644002940000|2022-02-04 19:29:00|20.88|19.08|20.88|19.08|20.88|19.08|20.79|18.99|0
1644002950000|2022-02-04 19:29:10|20.92|19.12|20.88|19.08|20.96|19.16|20.88|19.08|0
1644002960000|2022-02-04 19:29:20|21|19.2|20.98|19.18|21|19.2|20.94|19.14|0
1644002970000|2022-02-04 19:29:30|20.96|19.16|20.79|18.99|21|19.2|20.79|18.99|0
1644002980000|2022-02-04 19:29:40|20.71|18.91|20.63|18.83|20.71|18.91|20.59|18.79|0
1644002990000|2022-02-04 19:29:50|20.75|18.95|20.75|18.95|20.75|18.95|20.71|18.91|0
1644003000000|2022-02-04 19:30:00|20.63|18.83|20.59|18.79|20.63|18.83|20.59|18.79|0
1644003010000|2022-02-04 19:30:10|20.55|18.75|20.59|18.79|20.59|18.79|20.55|18.75|0
1644003020000|2022-02-04 19:30:20|20.55|18.75|20.75|18.95|20.75|18.95|20.55|18.75|0
1644003030000|2022-02-04 19:30:30|20.79|18.99|20.79|18.99|20.79|18.99|20.71|18.91|0
1644003040000|2022-02-04 19:30:40|21|19.2|20.98|19.18|21|19.2|20.96|19.16|0
1644003050000|2022-02-04 19:30:50|21.04|19.24|21.04|19.24|21.04|19.24|21|19.2|0
1644003060000|2022-02-04 19:31:00|21|19.2|21.04|19.24|21.04|19.24|21|19.2|0
1644003070000|2022-02-04 19:31:10|21|19.2|21.12|19.32|21.12|19.32|21|19.2|0
1644003080000|2022-02-04 19:31:20|21.08|19.28|21|19.2|21.08|19.28|21|19.2|0
1644003090000|2022-02-04 19:31:30|21.04|19.24|21|19.2|21.08|19.28|21|19.2|0
1644003100000|2022-02-04 19:31:40|20.96|19.16|20.96|19.16|21|19.2|20.96|19.16|0
1644003110000|2022-02-04 19:31:50|21.04|19.24|21|19.2|21.08|19.28|21|19.2|0
1644003120000|2022-02-04 19:32:00|20.96|19.16|20.83|19.03|20.96|19.16|20.83|19.03|0
1644003140000|2022-02-04 19:32:20|20.85|19.05|20.87|19.07|20.87|19.07|20.85|19.05|0
1644003150000|2022-02-04 19:32:30|20.92|19.12|20.96|19.16|20.96|19.16|20.92|19.12|0
1644003160000|2022-02-04 19:32:40|21|19.2|21.04|19.24|21.08|19.28|21|19.2|0
1644003170000|2022-02-04 19:32:50|21.08|19.28|21.06|19.26|21.08|19.28|21.06|19.26|0
1644003180000|2022-02-04 19:33:00|21.08|19.28|21.2|19.4|21.2|19.4|21.04|19.24|0
1644003190000|2022-02-04 19:33:10|21.24|19.44|21.2|19.4|21.24|19.44|21.2|19.4|0
1644003200000|2022-02-04 19:33:20|21.24|19.44|21.29|19.49|21.29|19.49|21.24|19.44|0
1644003210000|2022-02-04 19:33:30|21.37|19.57|21.49|19.69|21.49|19.69|21.37|19.57|0
1644003220000|2022-02-04 19:33:40|21.62|19.82|21.96|20.16|21.96|20.16|21.62|19.82|0
1644003230000|2022-02-04 19:33:50|21.92|20.12|21.87|20.07|21.92|20.12|21.85|20.05|0
1644003240000|2022-02-04 19:34:00|21.7|19.9|21.7|19.9|21.7|19.9|21.7|19.9|0
1644003250000|2022-02-04 19:34:10|21.54|19.74|21.66|19.86|21.66|19.86|21.49|19.69|0
1644003260000|2022-02-04 19:34:20|21.62|19.82|21.62|19.82|21.62|19.82|21.62|19.82|0
1644003270000|2022-02-04 19:34:30|21.64|19.84|21.62|19.82|21.64|19.84|21.62|19.82|0
1644003280000|2022-02-04 19:34:40|21.58|19.78|21.58|19.78|21.58|19.78|21.51|19.71|0
1644003290000|2022-02-04 19:34:50|21.54|19.74|21.54|19.74|21.58|19.78|21.49|19.69|0
1644003300000|2022-02-04 19:35:00|21.51|19.71|21.79|19.99|21.79|19.99|21.51|19.71|0
1644003310000|2022-02-04 19:35:10|21.75|19.95|21.62|19.82|21.75|19.95|21.62|19.82|0
1644003320000|2022-02-04 19:35:20|21.54|19.74|21.58|19.78|21.58|19.78|21.54|19.74|0
1644003330000|2022-02-04 19:35:30|21.75|19.95|21.87|20.07|21.87|20.07|21.75|19.95|0
1644003340000|2022-02-04 19:35:40|21.83|20.03|21.83|20.03|21.83|20.03|21.79|19.99|0
1644003350000|2022-02-04 19:35:50|21.79|19.99|21.7|19.9|21.79|19.99|21.7|19.9|0
1644003360000|2022-02-04 19:36:00|21.66|19.86|21.7|19.9|21.7|19.9|21.66|19.86|0
1644003370000|2022-02-04 19:36:10|21.75|19.95|21.83|20.03|21.83|20.03|21.7|19.9|0
1644003380000|2022-02-04 19:36:20|21.87|20.07|21.79|19.99|21.87|20.07|21.79|19.99|0
1644003390000|2022-02-04 19:36:30|21.75|19.95|21.75|19.95|21.79|19.99|21.66|19.86|0
1644003400000|2022-02-04 19:36:40|21.83|20.03|21.96|20.16|21.96|20.16|21.83|20.03|0
1644003410000|2022-02-04 19:36:50|21.93|20.13|21.83|20.03|22|20.2|21.83|20.03|0
1644003420000|2022-02-04 19:37:00|21.85|20.05|21.79|19.99|21.85|20.05|21.79|19.99|0
1644003430000|2022-02-04 19:37:10|21.83|20.03|21.66|19.86|21.83|20.03|21.62|19.82|0
1644003440000|2022-02-04 19:37:20|21.62|19.82|21.66|19.86|21.66|19.86|21.62|19.82|0
1644003450000|2022-02-04 19:37:30|21.87|20.07|21.87|20.07|21.91|20.11|21.87|20.07|0
1644003460000|2022-02-04 19:37:40|21.96|20.16|22|20.2|22|20.2|21.96|20.16|0
1644003470000|2022-02-04 19:37:50|21.98|20.18|22.21|20.41|22.21|20.41|21.96|20.16|0
1644003480000|2022-02-04 19:38:00|22.39|20.59|22.39|20.59|22.52|20.72|22.39|20.59|0
1644003490000|2022-02-04 19:38:10|22.36|20.56|22.54|20.74|22.54|20.74|22.36|20.56|0
1644003500000|2022-02-04 19:38:20|22.52|20.72|22.41|20.61|22.52|20.72|22.41|20.61|0
1644003510000|2022-02-04 19:38:30|22.39|20.59|22|20.2|22.39|20.59|22|20.2|0
1644003520000|2022-02-04 19:38:40|22.04|20.24|21.89|20.09|22.04|20.24|21.89|20.09|0
1644003530000|2022-02-04 19:38:50|21.83|20.03|21.74|19.94|21.83|20.03|21.7|19.9|0
1644003540000|2022-02-04 19:39:00|21.79|19.99|21.79|19.99|21.87|20.07|21.79|19.99|0
1644003550000|2022-02-04 19:39:10|21.74|19.94|21.79|19.99|21.79|19.99|21.7|19.9|0
1644003560000|2022-02-04 19:39:20|21.87|20.07|21.96|20.16|21.96|20.16|21.87|20.07|0
1644003570000|2022-02-04 19:39:30|22.13|20.33|22.06|20.26|22.13|20.33|22.06|20.26|0
1644003580000|2022-02-04 19:39:40|22.04|20.24|22.04|20.24|22.1|20.3|22.04|20.24|0
1644003590000|2022-02-04 19:39:50|22.08|20.28|22.17|20.37|22.17|20.37|21.98|20.18|0
1644003600000|2022-02-04 19:40:00|22.08|20.28|22.17|20.37|22.17|20.37|22.08|20.28|0
1644003610000|2022-02-04 19:40:10|22.08|20.28|22.21|20.41|22.21|20.41|22.08|20.28|0
1644003620000|2022-02-04 19:40:20|22.17|20.37|22.23|20.43|22.23|20.43|22.17|20.37|0
1644003630000|2022-02-04 19:40:30|22.25|20.45|22.34|20.54|22.34|20.54|22.25|20.45|0
1644003640000|2022-02-04 19:40:40|22.3|20.5|22.43|20.63|22.43|20.63|22.3|20.5|0
1644003650000|2022-02-04 19:40:50|22.38|20.58|22.34|20.54|22.45|20.65|22.34|20.54|0
1644003660000|2022-02-04 19:41:00|22.3|20.5|22.3|20.5|22.38|20.58|22.3|20.5|0
1644003670000|2022-02-04 19:41:10|22.34|20.54|22.3|20.5|22.34|20.54|22.25|20.45|0
1644003680000|2022-02-04 19:41:20|22.34|20.54|22.3|20.5|22.34|20.54|22.3|20.5|0
1644003690000|2022-02-04 19:41:30|22.25|20.45|22.34|20.54|22.34|20.54|22.25|20.45|0
1644003700000|2022-02-04 19:41:40|22.38|20.58|22.34|20.54|22.38|20.58|22.32|20.52|0
1644003710000|2022-02-04 19:41:50|22.47|20.67|22.38|20.58|22.47|20.67|22.38|20.58|0
1644003720000|2022-02-04 19:42:00|22.34|20.54|22.38|20.58|22.4|20.6|22.34|20.54|0
1644003730000|2022-02-04 19:42:10|22.17|20.37|22.08|20.28|22.17|20.37|21.95|20.15|0
1644003740000|2022-02-04 19:42:20|21.89|20.09|21.95|20.15|21.95|20.15|21.89|20.09|0
1644003750000|2022-02-04 19:42:30|21.91|20.11|21.45|19.65|21.91|20.11|21.45|19.65|0
1644003760000|2022-02-04 19:42:40|21.55|19.75|21.7|19.9|21.7|19.9|21.53|19.73|0
1644003770000|2022-02-04 19:42:50|21.66|19.86|21.57|19.77|21.7|19.9|21.57|19.77|0
1644003780000|2022-02-04 19:43:00|21.66|19.86|21.53|19.73|21.66|19.86|21.53|19.73|0
1644003790000|2022-02-04 19:43:10|21.57|19.77|21.74|19.94|21.74|19.94|21.57|19.77|0
1644003800000|2022-02-04 19:43:20|21.76|19.96|21.87|20.07|21.87|20.07|21.76|19.96|0
1644003810000|2022-02-04 19:43:30|21.91|20.11|21.95|20.15|21.95|20.15|21.91|20.11|0
1644003820000|2022-02-04 19:43:40|21.91|20.11|21.95|20.15|21.95|20.15|21.91|20.11|0
1644003830000|2022-02-04 19:43:50|21.93|20.13|21.66|19.86|21.93|20.13|21.64|19.84|0
1644003840000|2022-02-04 19:44:00|21.51|19.71|21.41|19.61|21.53|19.73|21.41|19.61|0
1644003850000|2022-02-04 19:44:10|21.16|19.36|21.24|19.44|21.24|19.44|21.14|19.34|0
1644003860000|2022-02-04 19:44:20|21.36|19.56|21.41|19.61|21.49|19.69|21.36|19.56|0
1644003870000|2022-02-04 19:44:30|21.45|19.65|21.36|19.56|21.45|19.65|21.32|19.52|0
1644003880000|2022-02-04 19:44:40|21.41|19.61|21.51|19.71|21.51|19.71|21.41|19.61|0
1644003890000|2022-02-04 19:44:50|21.45|19.65|21.28|19.48|21.45|19.65|21.28|19.48|0
1644003900000|2022-02-04 19:45:00|21.36|19.56|21.03|19.23|21.36|19.56|21.03|19.23|0
1644003910000|2022-02-04 19:45:10|21.11|19.31|21.2|19.4|21.2|19.4|21.11|19.31|0
1644003920000|2022-02-04 19:45:20|21.24|19.44|21.45|19.65|21.45|19.65|21.22|19.42|0
1644003930000|2022-02-04 19:45:30|21.41|19.61|21.45|19.65|21.45|19.65|21.41|19.61|0
1644003940000|2022-02-04 19:45:40|21.49|19.69|21.47|19.67|21.49|19.69|21.47|19.67|0
1644003950000|2022-02-04 19:45:50|21.51|19.71|21.38|19.58|21.53|19.73|21.36|19.56|0
1644003960000|2022-02-04 19:46:00|21.32|19.52|21.2|19.4|21.38|19.58|21.2|19.4|0
1644003970000|2022-02-04 19:46:10|21.24|19.44|21.36|19.56|21.4|19.6|21.24|19.44|0
1644003980000|2022-02-04 19:46:20|21.4|19.6|21.24|19.44|21.4|19.6|21.24|19.44|0
1644003990000|2022-02-04 19:46:30|21.22|19.42|21.2|19.4|21.24|19.44|21.2|19.4|0
1644004000000|2022-02-04 19:46:40|21.24|19.44|21.28|19.48|21.32|19.52|21.24|19.44|0
1644004010000|2022-02-04 19:46:50|21.3|19.5|21.28|19.48|21.3|19.5|21.24|19.44|0
1644004020000|2022-02-04 19:47:00|21.32|19.52|21.07|19.27|21.32|19.52|21.07|19.27|0
1644004030000|2022-02-04 19:47:10|21.03|19.23|21.18|19.38|21.2|19.4|21.03|19.23|0
1644004040000|2022-02-04 19:47:20|21.16|19.36|21.07|19.27|21.16|19.36|21.03|19.23|0
1644004050000|2022-02-04 19:47:30|20.99|19.19|20.99|19.19|20.99|19.19|20.95|19.15|0
1644004060000|2022-02-04 19:47:40|20.91|19.11|20.93|19.13|20.93|19.13|20.83|19.03|0
1644004070000|2022-02-04 19:47:50|21.07|19.27|21.07|19.27|21.07|19.27|21.03|19.23|0
1644004080000|2022-02-04 19:48:00|21.13|19.33|21.07|19.27|21.13|19.33|21.05|19.25|0
1644004090000|2022-02-04 19:48:10|21.11|19.31|21.15|19.35|21.15|19.35|21.03|19.23|0
1644004100000|2022-02-04 19:48:20|21.2|19.4|21.4|19.6|21.4|19.6|21.2|19.4|0
1644004110000|2022-02-04 19:48:30|21.36|19.56|21.45|19.65|21.45|19.65|21.36|19.56|0
1644004120000|2022-02-04 19:48:40|21.4|19.6|21.26|19.46|21.49|19.69|21.24|19.44|0
1644004130000|2022-02-04 19:48:50|21.28|19.48|21.11|19.31|21.28|19.48|21.11|19.31|0
1644004140000|2022-02-04 19:49:00|21.07|19.27|21.22|19.42|21.22|19.42|21.07|19.27|0
1644004150000|2022-02-04 19:49:10|21.2|19.4|21.15|19.35|21.2|19.4|21.07|19.27|0
1644004160000|2022-02-04 19:49:20|21.11|19.31|21.11|19.31|21.15|19.35|21.11|19.31|0
1644004170000|2022-02-04 19:49:30|21.03|19.23|21.03|19.23|21.03|19.23|20.95|19.15|0
1644004180000|2022-02-04 19:49:40|21.07|19.27|21.32|19.52|21.32|19.52|21.07|19.27|0
1644004190000|2022-02-04 19:49:50|21.28|19.48|21.24|19.44|21.32|19.52|21.24|19.44|0
1644004200000|2022-02-04 19:50:00|21.32|19.52|21.28|19.48|21.32|19.52|21.22|19.42|0
1644004210000|2022-02-04 19:50:10|21.32|19.52|21.32|19.52|21.4|19.6|21.32|19.52|0
1644004220000|2022-02-04 19:50:20|21.44|19.64|21.49|19.69|21.49|19.69|21.4|19.6|0
1644004230000|2022-02-04 19:50:30|21.46|19.66|21.7|19.9|21.7|19.9|21.46|19.66|0
1644004240000|2022-02-04 19:50:40|21.65|19.85|21.7|19.9|21.7|19.9|21.65|19.85|0
1644004250000|2022-02-04 19:50:50|21.65|19.85|20.85|19.05|21.65|19.85|20.85|19.05|0
1644004260000|2022-02-04 19:51:00|20.73|18.93|20.56|18.76|20.73|18.93|20.56|18.76|0
1644004270000|2022-02-04 19:51:10|20.6|18.8|20.85|19.05|20.89|19.09|20.6|18.8|0
1644004280000|2022-02-04 19:51:20|20.89|19.09|20.89|19.09|20.93|19.13|20.89|19.09|0
1644004290000|2022-02-04 19:51:30|20.93|19.13|20.97|19.17|20.97|19.17|20.93|19.13|0
1644004300000|2022-02-04 19:51:40|21.06|19.26|20.97|19.17|21.06|19.26|20.97|19.17|0
1644004310000|2022-02-04 19:51:50|21.01|19.21|20.97|19.17|21.01|19.21|20.97|19.17|0
1644004320000|2022-02-04 19:52:00|20.93|19.13|21.01|19.21|21.06|19.26|20.93|19.13|0
1644004330000|2022-02-04 19:52:10|20.97|19.17|20.89|19.09|20.97|19.17|20.89|19.09|0
1644004340000|2022-02-04 19:52:20|20.81|19.01|20.81|19.01|20.85|19.05|20.81|19.01|0
1644004350000|2022-02-04 19:52:30|20.89|19.09|20.97|19.17|20.97|19.17|20.89|19.09|0
1644004360000|2022-02-04 19:52:40|20.93|19.13|20.77|18.97|20.93|19.13|20.77|18.97|0
1644004370000|2022-02-04 19:52:50|20.73|18.93|20.81|19.01|20.81|19.01|20.73|18.93|0
1644004380000|2022-02-04 19:53:00|20.79|18.99|20.52|18.72|20.79|18.99|20.52|18.72|0
1644004390000|2022-02-04 19:53:10|20.48|18.68|20.56|18.76|20.56|18.76|20.48|18.68|0
1644004400000|2022-02-04 19:53:20|20.6|18.8|20.6|18.8|20.6|18.8|20.56|18.76|0
1644004410000|2022-02-04 19:53:30|20.77|18.97|20.7|18.9|20.77|18.97|20.68|18.88|0
1644004420000|2022-02-04 19:53:40|20.64|18.84|20.64|18.84|20.64|18.84|20.56|18.76|0
1644004430000|2022-02-04 19:53:50|20.6|18.8|20.64|18.84|20.64|18.84|20.6|18.8|0
1644004440000|2022-02-04 19:54:00|20.73|18.93|20.77|18.97|20.77|18.97|20.68|18.88|0
1644004450000|2022-02-04 19:54:10|20.64|18.84|20.81|19.01|20.81|19.01|20.64|18.84|0
1644004460000|2022-02-04 19:54:20|20.73|18.93|20.77|18.97|20.83|19.03|20.73|18.93|0
1644004470000|2022-02-04 19:54:30|20.72|18.92|20.81|19.01|20.81|19.01|20.72|18.92|0
1644004480000|2022-02-04 19:54:40|20.85|19.05|21.1|19.3|21.1|19.3|20.85|19.05|0
1644004490000|2022-02-04 19:54:50|21.31|19.51|21.26|19.46|21.31|19.51|21.26|19.46|0
1644004500000|2022-02-04 19:55:00|21.22|19.42|21.35|19.55|21.35|19.55|21.22|19.42|0
1644004510000|2022-02-04 19:55:10|21.31|19.51|21.39|19.59|21.43|19.63|21.31|19.51|0
1644004520000|2022-02-04 19:55:20|21.35|19.55|21.39|19.59|21.43|19.63|21.35|19.55|0
1644004530000|2022-02-04 19:55:30|21.47|19.67|21.45|19.65|21.52|19.72|21.45|19.65|0
1644004540000|2022-02-04 19:55:40|21.43|19.63|21.52|19.72|21.52|19.72|21.43|19.63|0
1644004550000|2022-02-04 19:55:50|21.56|19.76|21.73|19.93|21.73|19.93|21.56|19.76|0
1644004560000|2022-02-04 19:56:00|21.68|19.88|21.52|19.72|21.68|19.88|21.52|19.72|0
1644004570000|2022-02-04 19:56:10|21.56|19.76|21.56|19.76|21.56|19.76|21.43|19.63|0
1644004580000|2022-02-04 19:56:20|21.52|19.72|21.43|19.63|21.52|19.72|21.43|19.63|0
1644004590000|2022-02-04 19:56:30|21.35|19.55|21.39|19.59|21.39|19.59|21.35|19.55|0
1644004600000|2022-02-04 19:56:40|21.43|19.63|21.39|19.59|21.43|19.63|21.35|19.55|0
1644004610000|2022-02-04 19:56:50|21.43|19.63|21.64|19.84|21.64|19.84|21.43|19.63|0
1644004620000|2022-02-04 19:57:00|21.6|19.8|21.43|19.63|21.6|19.8|21.43|19.63|0
1644004630000|2022-02-04 19:57:10|21.39|19.59|21.22|19.42|21.39|19.59|21.22|19.42|0
1644004640000|2022-02-04 19:57:20|21.16|19.36|21.43|19.63|21.43|19.63|21.16|19.36|0
1644004650000|2022-02-04 19:57:30|21.39|19.59|21.39|19.59|21.43|19.63|21.39|19.59|0
1644004660000|2022-02-04 19:57:40|21.35|19.55|21.26|19.46|21.35|19.55|21.26|19.46|0
1644004670000|2022-02-04 19:57:50|21.3|19.5|21.39|19.59|21.39|19.59|21.3|19.5|0
1644004680000|2022-02-04 19:58:00|21.43|19.63|21.43|19.63|21.51|19.71|21.43|19.63|0
1644004690000|2022-02-04 19:58:10|21.47|19.67|21.43|19.63|21.47|19.67|21.43|19.63|0
1644004700000|2022-02-04 19:58:20|21.39|19.59|21.39|19.59|21.39|19.59|21.26|19.46|0
1644004710000|2022-02-04 19:58:30|21.37|19.57|21.35|19.55|21.39|19.59|21.35|19.55|0
1644004720000|2022-02-04 19:58:40|21.3|19.5|21.32|19.52|21.32|19.52|21.26|19.46|0
1644004730000|2022-02-04 19:58:50|21.35|19.55|21.3|19.5|21.35|19.55|21.26|19.46|0
1644004740000|2022-02-04 19:59:00|21.26|19.46|21.18|19.38|21.26|19.46|21.18|19.38|0
1644004750000|2022-02-04 19:59:10|21.22|19.42|21.39|19.59|21.39|19.59|21.22|19.42|0
1644004760000|2022-02-04 19:59:20|21.3|19.5|21.39|19.59|21.39|19.59|21.3|19.5|0
1644004770000|2022-02-04 19:59:30|21.3|19.5|21.39|19.59|21.39|19.59|21.3|19.5|0
1644004780000|2022-02-04 19:59:40|21.43|19.63|21.56|19.76|21.56|19.76|21.43|19.63|0
1644004790000|2022-02-04 19:59:50|21.68|19.88|21.73|19.93|21.73|19.93|21.68|19.88|0
1644004800000|2022-02-04 20:00:00|21.68|19.88|21.73|19.93|21.77|19.97|21.68|19.88|0
1644004810000|2022-02-04 20:00:10|21.68|19.88|21.83|20.03|21.83|20.03|21.68|19.88|0
1644004820000|2022-02-04 20:00:20|22.03|20.23|22.13|20.33|22.13|20.33|22.03|20.23|0
1644004830000|2022-02-04 20:00:30|22.15|20.35|22.15|20.35|22.15|20.35|22.07|20.27|0
1644004840000|2022-02-04 20:00:40|22.2|20.4|22.11|20.31|22.2|20.4|22.11|20.31|0
1644004850000|2022-02-04 20:00:50|22.15|20.35|22.28|20.48|22.28|20.48|22.15|20.35|0
1644004860000|2022-02-04 20:01:00|22.2|20.4|22.9|21.1|22.9|21.1|22.2|20.4|0
1644004870000|2022-02-04 20:01:10|21.25|19.45|21.13|19.33|21.25|19.45|21.13|19.33|0
1644004880000|2022-02-04 20:01:20|21.17|19.37|21.51|19.71|21.51|19.71|21.17|19.37|0
1644004890000|2022-02-04 20:01:30|21.59|19.79|21.55|19.75|21.64|19.84|21.55|19.75|0
1644004900000|2022-02-04 20:01:40|21.51|19.71|21.55|19.75|21.55|19.75|21.51|19.71|0
1644004910000|2022-02-04 20:01:50|21.4|19.6|21.38|19.58|21.42|19.62|21.38|19.58|0
1644004920000|2022-02-04 20:02:00|21.34|19.54|21.27|19.47|21.34|19.54|21.21|19.41|0
1644004930000|2022-02-04 20:02:10|21.25|19.45|21.17|19.37|21.25|19.45|21.17|19.37|0
1644004940000|2022-02-04 20:02:20|21.21|19.41|21.27|19.47|21.27|19.47|21.21|19.41|0
1644004950000|2022-02-04 20:02:30|21.23|19.43|21.17|19.37|21.23|19.43|21.17|19.37|0
1644004960000|2022-02-04 20:02:40|21.21|19.41|21.21|19.41|21.21|19.41|21.17|19.37|0
1644004970000|2022-02-04 20:02:50|21.17|19.37|21.21|19.41|21.21|19.41|21.17|19.37|0
1644004980000|2022-02-04 20:03:00|21.29|19.49|21.38|19.58|21.38|19.58|21.29|19.49|0
1644004990000|2022-02-04 20:03:10|21.42|19.62|21.38|19.58|21.42|19.62|21.38|19.58|0
1644005000000|2022-02-04 20:03:20|21.44|19.64|21.46|19.66|21.46|19.66|21.44|19.64|0
1644005010000|2022-02-04 20:03:30|21.51|19.71|21.51|19.71|21.51|19.71|21.46|19.66|0
1644005020000|2022-02-04 20:03:40|21.46|19.66|21.12|19.32|21.46|19.66|21.06|19.26|0
1644005030000|2022-02-04 20:03:50|21.2|19.4|21.2|19.4|21.2|19.4|21.16|19.36|0
1644005040000|2022-02-04 20:04:00|21.29|19.49|21.33|19.53|21.33|19.53|21.29|19.49|0
1644005050000|2022-02-04 20:04:10|21.29|19.49|21.29|19.49|21.29|19.49|21.25|19.45|0
1644005060000|2022-02-04 20:04:20|21.27|19.47|21.29|19.49|21.33|19.53|21.27|19.47|0
1644005070000|2022-02-04 20:04:30|21.33|19.53|21.46|19.66|21.46|19.66|21.33|19.53|0
1644005080000|2022-02-04 20:04:40|21.5|19.7|21.42|19.62|21.55|19.75|21.42|19.62|0
1644005090000|2022-02-04 20:04:50|21.46|19.66|21.5|19.7|21.5|19.7|21.42|19.62|0
1644005100000|2022-02-04 20:05:00|21.55|19.75|21.55|19.75|21.55|19.75|21.46|19.66|0
1644005110000|2022-02-04 20:05:10|21.5|19.7|21.44|19.64|21.5|19.7|21.44|19.64|0
1644005120000|2022-02-04 20:05:20|21.37|19.57|21.16|19.36|21.37|19.57|21.16|19.36|0
1644005130000|2022-02-04 20:05:30|21.29|19.49|21.2|19.4|21.29|19.49|21.2|19.4|0
1644005140000|2022-02-04 20:05:40|21.22|19.42|21.12|19.32|21.22|19.42|21.12|19.32|0
1644005150000|2022-02-04 20:05:50|21.2|19.4|21.33|19.53|21.33|19.53|21.2|19.4|0
1644005160000|2022-02-04 20:06:00|21.29|19.49|21.33|19.53|21.33|19.53|21.29|19.49|0
1644005170000|2022-02-04 20:06:10|21.37|19.57|21.5|19.7|21.55|19.75|21.37|19.57|0
1644005180000|2022-02-04 20:06:20|21.37|19.57|21.33|19.53|21.42|19.62|21.33|19.53|0
1644005190000|2022-02-04 20:06:30|21.37|19.57|21.46|19.66|21.46|19.66|21.37|19.57|0
1644005200000|2022-02-04 20:06:40|21.59|19.79|21.59|19.79|21.63|19.83|21.54|19.74|0
1644005210000|2022-02-04 20:06:50|21.63|19.83|21.5|19.7|21.63|19.83|21.5|19.7|0
1644005220000|2022-02-04 20:07:00|21.54|19.74|21.46|19.66|21.54|19.74|21.46|19.66|0
1644005230000|2022-02-04 20:07:10|21.42|19.62|21.5|19.7|21.5|19.7|21.42|19.62|0
1644005240000|2022-02-04 20:07:20|21.54|19.74|21.59|19.79|21.59|19.79|21.54|19.74|0
1644005250000|2022-02-04 20:07:30|21.63|19.83|21.59|19.79|21.63|19.83|21.59|19.79|0
1644005260000|2022-02-04 20:07:40|21.57|19.77|21.69|19.89|21.69|19.89|21.57|19.77|0
1644005270000|2022-02-04 20:07:50|21.63|19.83|21.74|19.94|21.76|19.96|21.63|19.83|0
1644005280000|2022-02-04 20:08:00|21.76|19.96|21.78|19.98|21.8|20|21.76|19.96|0
1644005290000|2022-02-04 20:08:10|21.72|19.92|21.67|19.87|21.72|19.92|21.63|19.83|0
1644005300000|2022-02-04 20:08:20|21.72|19.92|21.85|20.05|21.89|20.09|21.72|19.92|0
1644005310000|2022-02-04 20:08:30|21.89|20.09|22.02|20.22|22.06|20.26|21.89|20.09|0
1644005320000|2022-02-04 20:08:40|21.85|20.05|21.78|19.98|21.85|20.05|21.72|19.92|0
1644005330000|2022-02-04 20:08:50|21.93|20.13|21.89|20.09|21.93|20.13|21.85|20.05|0
1644005340000|2022-02-04 20:09:00|21.93|20.13|21.85|20.05|21.98|20.18|21.85|20.05|0
1644005350000|2022-02-04 20:09:10|21.89|20.09|21.8|20|21.89|20.09|21.8|20|0
1644005360000|2022-02-04 20:09:20|21.85|20.05|21.85|20.05|21.85|20.05|21.82|20.02|0
1644005370000|2022-02-04 20:09:30|21.89|20.09|21.85|20.05|21.89|20.09|21.85|20.05|0
1644005380000|2022-02-04 20:09:40|21.8|20|21.72|19.92|21.8|20|21.72|19.92|0
1644005390000|2022-02-04 20:09:50|21.67|19.87|21.91|20.11|21.93|20.13|21.67|19.87|0
1644005400000|2022-02-04 20:10:00|21.89|20.09|21.72|19.92|21.93|20.13|21.72|19.92|0
1644005410000|2022-02-04 20:10:10|21.85|20.05|21.93|20.13|21.93|20.13|21.85|20.05|0
1644005420000|2022-02-04 20:10:20|21.89|20.09|22.15|20.35|22.15|20.35|21.89|20.09|0
1644005430000|2022-02-04 20:10:30|22.28|20.48|22.28|20.48|22.28|20.48|22.28|20.48|0
1644005440000|2022-02-04 20:10:40|22.22|20.42|22.24|20.44|22.28|20.48|22.22|20.42|0
1644005450000|2022-02-04 20:10:50|22.08|20.28|22.28|20.48|22.28|20.48|22.08|20.28|0
1644005460000|2022-02-04 20:11:00|22.26|20.46|22.2|20.4|22.28|20.48|22.2|20.4|0
1644005470000|2022-02-04 20:11:10|22.11|20.31|22.17|20.37|22.17|20.37|22.11|20.31|0
1644005480000|2022-02-04 20:11:20|22.33|20.53|22.48|20.68|22.51|20.71|22.33|20.53|0
1644005490000|2022-02-04 20:11:30|22.46|20.66|22.55|20.75|22.55|20.75|22.46|20.66|0
1644005500000|2022-02-04 20:11:40|22.59|20.79|22.42|20.62|22.59|20.79|22.42|20.62|0
1644005510000|2022-02-04 20:11:50|22.46|20.66|22.55|20.75|22.59|20.79|22.46|20.66|0
1644005520000|2022-02-04 20:12:00|22.59|20.79|22.64|20.84|22.64|20.84|22.59|20.79|0
1644005530000|2022-02-04 20:12:10|22.82|21.02|22.73|20.93|22.82|21.02|22.73|20.93|0
1644005540000|2022-02-04 20:12:20|22.77|20.97|22.77|20.97|22.82|21.02|22.77|20.97|0
1644005550000|2022-02-04 20:12:30|22.82|21.02|23.09|21.29|23.09|21.29|22.82|21.02|0
1644005560000|2022-02-04 20:12:40|23|21.2|23|21.2|23.04|21.24|23|21.2|0
1644005570000|2022-02-04 20:12:50|23.23|21.43|23.09|21.29|23.23|21.43|23.04|21.24|0
1644005580000|2022-02-04 20:13:00|23|21.2|22.88|21.08|23|21.2|22.88|21.08|0
1644005590000|2022-02-04 20:13:10|22.77|20.97|22.91|21.11|22.95|21.15|22.77|20.97|0
1644005600000|2022-02-04 20:13:20|23|21.2|23.23|21.43|23.23|21.43|23|21.2|0
1644005610000|2022-02-04 20:13:30|23.18|21.38|23.18|21.38|23.23|21.43|23.18|21.38|0
1644005620000|2022-02-04 20:13:40|23.27|21.47|23.13|21.33|23.32|21.52|23.13|21.33|0
1644005630000|2022-02-04 20:13:50|23.04|21.24|23.13|21.33|23.13|21.33|23.04|21.24|0
1644005640000|2022-02-04 20:14:00|23.16|21.36|23|21.2|23.16|21.36|22.93|21.13|0
1644005650000|2022-02-04 20:14:10|22.82|21.02|22.91|21.11|22.91|21.11|22.82|21.02|0
1644005660000|2022-02-04 20:14:20|22.95|21.15|23|21.2|23.04|21.24|22.95|21.15|0
1644005670000|2022-02-04 20:14:30|23.04|21.24|22.95|21.15|23.13|21.33|22.95|21.15|0
1644005680000|2022-02-04 20:14:40|22.91|21.11|22.95|21.15|22.95|21.15|22.91|21.11|0
1644005690000|2022-02-04 20:14:50|22.91|21.11|22.95|21.15|23|21.2|22.91|21.11|0
1644005700000|2022-02-04 20:15:00|23|21.2|23.04|21.24|23.13|21.33|23|21.2|0
1644005710000|2022-02-04 20:15:10|23.06|21.26|22.82|21.02|23.09|21.29|22.82|21.02|0
1644005720000|2022-02-04 20:15:20|22.77|20.97|22.68|20.88|22.77|20.97|22.68|20.88|0
1644005730000|2022-02-04 20:15:30|22.73|20.93|22.82|21.02|22.86|21.06|22.73|20.93|0
1644005740000|2022-02-04 20:15:40|22.91|21.11|22.77|20.97|22.91|21.11|22.77|20.97|0
1644005750000|2022-02-04 20:15:50|22.91|21.11|22.91|21.11|22.95|21.15|22.88|21.08|0
1644005760000|2022-02-04 20:16:00|22.86|21.06|22.73|20.93|22.86|21.06|22.64|20.84|0
1644005770000|2022-02-04 20:16:10|22.64|20.84|22.59|20.79|22.64|20.84|22.59|20.79|0
1644005780000|2022-02-04 20:16:20|22.73|20.93|22.82|21.02|22.82|21.02|22.73|20.93|0
1644005790000|2022-02-04 20:16:30|22.86|21.06|22.64|20.84|22.86|21.06|22.64|20.84|0
1644005800000|2022-02-04 20:16:40|22.52|20.72|22.68|20.88|22.73|20.93|22.52|20.72|0
1644005810000|2022-02-04 20:16:50|22.64|20.84|22.64|20.84|22.64|20.84|22.59|20.79|0
1644005820000|2022-02-04 20:17:00|22.68|20.88|22.73|20.93|22.73|20.93|22.64|20.84|0
1644005830000|2022-02-04 20:17:10|22.68|20.88|22.73|20.93|22.73|20.93|22.68|20.88|0
1644005840000|2022-02-04 20:17:20|22.55|20.75|22.5|20.7|22.55|20.75|22.46|20.66|0
1644005850000|2022-02-04 20:17:30|22.46|20.66|22.46|20.66|22.55|20.75|22.46|20.66|0
1644005860000|2022-02-04 20:17:40|22.5|20.7|22.46|20.66|22.55|20.75|22.46|20.66|0
1644005870000|2022-02-04 20:17:50|22.55|20.75|22.59|20.79|22.59|20.79|22.46|20.66|0
1644005880000|2022-02-04 20:18:00|22.64|20.84|22.64|20.84|22.73|20.93|22.64|20.84|0
1644005890000|2022-02-04 20:18:10|22.66|20.86|22.19|20.39|22.66|20.86|22.19|20.39|0
1644005900000|2022-02-04 20:18:20|22.28|20.48|22.32|20.52|22.37|20.57|22.28|20.48|0
1644005910000|2022-02-04 20:18:30|22.35|20.55|22.37|20.57|22.37|20.57|22.35|20.55|0
1644005920000|2022-02-04 20:18:40|22.32|20.52|22.19|20.39|22.37|20.57|22.19|20.39|0
1644005930000|2022-02-04 20:18:50|22.24|20.44|22.24|20.44|22.24|20.44|22.24|20.44|0
1644005940000|2022-02-04 20:19:00|22.19|20.39|22.06|20.26|22.19|20.39|21.97|20.17|0
1644005950000|2022-02-04 20:19:10|21.93|20.13|21.67|19.87|21.93|20.13|21.67|19.87|0
1644005960000|2022-02-04 20:19:20|21.75|19.95|21.71|19.91|21.8|20|21.71|19.91|0
1644005970000|2022-02-04 20:19:30|21.67|19.87|21.62|19.82|21.67|19.87|21.62|19.82|0
1644005980000|2022-02-04 20:19:40|21.67|19.87|21.75|19.95|21.75|19.95|21.67|19.87|0
1644005990000|2022-02-04 20:19:50|21.8|20|21.5|19.7|21.8|20|21.5|19.7|0
1644006000000|2022-02-04 20:20:00|21.58|19.78|21.75|19.95|21.75|19.95|21.58|19.78|0
1644006010000|2022-02-04 20:20:10|21.56|19.76|21.62|19.82|21.62|19.82|21.54|19.74|0
1644006020000|2022-02-04 20:20:20|21.71|19.91|21.71|19.91|21.71|19.91|21.6|19.8|0
1644006030000|2022-02-04 20:20:30|21.75|19.95|21.58|19.78|21.75|19.95|21.58|19.78|0
1644006040000|2022-02-04 20:20:40|21.62|19.82|21.69|19.89|21.71|19.91|21.62|19.82|0
1644006050000|2022-02-04 20:20:50|21.71|19.91|21.84|20.04|21.93|20.13|21.71|19.91|0
1644006060000|2022-02-04 20:21:00|21.97|20.17|21.93|20.13|21.97|20.17|21.93|20.13|0
1644006070000|2022-02-04 20:21:10|21.97|20.17|21.88|20.08|21.97|20.17|21.88|20.08|0
1644006080000|2022-02-04 20:21:20|21.84|20.04|21.95|20.15|21.95|20.15|21.84|20.04|0
1644006090000|2022-02-04 20:21:30|21.75|19.95|21.88|20.08|21.88|20.08|21.75|19.95|0
1644006100000|2022-02-04 20:21:40|21.84|20.04|21.8|20|21.84|20.04|21.8|20|0
1644006110000|2022-02-04 20:21:50|21.84|20.04|21.75|19.95|21.84|20.04|21.67|19.87|0
1644006120000|2022-02-04 20:22:00|21.64|19.84|21.67|19.87|21.67|19.87|21.64|19.84|0
1644006130000|2022-02-04 20:22:10|21.64|19.84|21.67|19.87|21.67|19.87|21.62|19.82|0
1644006140000|2022-02-04 20:22:20|21.88|20.08|21.93|20.13|21.93|20.13|21.88|20.08|0
1644006150000|2022-02-04 20:22:30|22.1|20.3|22.23|20.43|22.28|20.48|22.1|20.3|0
1644006160000|2022-02-04 20:22:40|22.37|20.57|22.17|20.37|22.37|20.57|22.17|20.37|0
1644006170000|2022-02-04 20:22:50|22.1|20.3|22.1|20.3|22.1|20.3|22.08|20.28|0
1644006180000|2022-02-04 20:23:00|22.08|20.28|22.15|20.35|22.19|20.39|22.08|20.28|0
1644006190000|2022-02-04 20:23:10|22.12|20.32|22.06|20.26|22.12|20.32|22.06|20.26|0
1644006200000|2022-02-04 20:23:20|21.93|20.13|21.8|20|21.93|20.13|21.8|20|0
1644006210000|2022-02-04 20:23:30|21.84|20.04|22.01|20.21|22.01|20.21|21.8|20|0
1644006220000|2022-02-04 20:23:40|22.06|20.26|21.77|19.97|22.06|20.26|21.77|19.97|0
1644006230000|2022-02-04 20:23:50|21.8|20|21.93|20.13|21.93|20.13|21.75|19.95|0
1644006240000|2022-02-04 20:24:00|21.88|20.08|21.97|20.17|21.97|20.17|21.84|20.04|0
1644006250000|2022-02-04 20:24:10|22.01|20.21|22.14|20.34|22.21|20.41|22.01|20.21|0
1644006260000|2022-02-04 20:24:20|22.12|20.32|22.1|20.3|22.14|20.34|22.1|20.3|0
1644006270000|2022-02-04 20:24:30|22.14|20.34|22.14|20.34|22.19|20.39|22.1|20.3|0
1644006280000|2022-02-04 20:24:40|22.06|20.26|22.14|20.34|22.14|20.34|22.06|20.26|0
1644006290000|2022-02-04 20:24:50|22.1|20.3|22.28|20.48|22.28|20.48|22.1|20.3|0
1644006300000|2022-02-04 20:25:00|22.37|20.57|22.63|20.83|22.63|20.83|22.37|20.57|0
1644006310000|2022-02-04 20:25:10|22.5|20.7|22.54|20.74|22.54|20.74|22.37|20.57|0
1644006320000|2022-02-04 20:25:20|22.59|20.79|22.54|20.74|22.59|20.79|22.5|20.7|0
1644006330000|2022-02-04 20:25:30|22.52|20.72|22.59|20.79|22.59|20.79|22.52|20.72|0
1644006340000|2022-02-04 20:25:40|22.72|20.92|22.68|20.88|22.72|20.92|22.68|20.88|0
1644006350000|2022-02-04 20:25:50|22.63|20.83|22.68|20.88|22.72|20.92|22.63|20.83|0
1644006360000|2022-02-04 20:26:00|22.54|20.74|22.72|20.92|22.72|20.92|22.54|20.74|0
1644006370000|2022-02-04 20:26:10|22.68|20.88|22.63|20.83|22.72|20.92|22.63|20.83|0
1644006380000|2022-02-04 20:26:20|22.59|20.79|22.32|20.52|22.59|20.79|22.32|20.52|0
1644006390000|2022-02-04 20:26:30|22.23|20.43|22.28|20.48|22.28|20.48|22.23|20.43|0
1644006400000|2022-02-04 20:26:40|22.32|20.52|22.28|20.48|22.32|20.52|22.28|20.48|0
1644006410000|2022-02-04 20:26:50|22.3|20.5|22.21|20.41|22.3|20.5|22.19|20.39|0
1644006420000|2022-02-04 20:27:00|22.23|20.43|22.28|20.48|22.36|20.56|22.23|20.43|0
1644006430000|2022-02-04 20:27:10|22.32|20.52|22.36|20.56|22.36|20.56|22.28|20.48|0
1644006440000|2022-02-04 20:27:20|22.3|20.5|22.32|20.52|22.45|20.65|22.3|20.5|0
1644006450000|2022-02-04 20:27:30|22.36|20.56|22.25|20.45|22.36|20.56|22.25|20.45|0
1644006460000|2022-02-04 20:27:40|22.23|20.43|22.14|20.34|22.23|20.43|22.06|20.26|0
1644006470000|2022-02-04 20:27:50|22.19|20.39|22.28|20.48|22.28|20.48|22.14|20.34|0
1644006480000|2022-02-04 20:28:00|22.1|20.3|21.88|20.08|22.1|20.3|21.88|20.08|0
1644006490000|2022-02-04 20:28:10|21.97|20.17|22.03|20.23|22.06|20.26|21.97|20.17|0
1644006500000|2022-02-04 20:28:20|21.97|20.17|21.75|19.95|21.97|20.17|21.75|19.95|0
1644006510000|2022-02-04 20:28:30|21.58|19.78|21.62|19.82|21.62|19.82|21.58|19.78|0
1644006520000|2022-02-04 20:28:40|21.66|19.86|21.75|19.95|21.75|19.95|21.66|19.86|0
1644006530000|2022-02-04 20:28:50|21.71|19.91|21.6|19.8|21.71|19.91|21.58|19.78|0
1644006540000|2022-02-04 20:29:00|21.53|19.73|21.45|19.65|21.53|19.73|21.45|19.65|0
1644006550000|2022-02-04 20:29:10|21.49|19.69|21.53|19.73|21.58|19.78|21.49|19.69|0
1644006560000|2022-02-04 20:29:20|21.62|19.82|21.71|19.91|21.79|19.99|21.62|19.82|0
1644006570000|2022-02-04 20:29:30|21.79|19.99|21.75|19.95|21.79|19.99|21.71|19.91|0
1644006580000|2022-02-04 20:29:40|21.79|19.99|21.75|19.95|21.79|19.99|21.75|19.95|0
1644006590000|2022-02-04 20:29:50|21.71|19.91|21.79|19.99|21.79|19.99|21.71|19.91|0
1644006600000|2022-02-04 20:30:00|21.92|20.12|22.19|20.39|22.19|20.39|21.92|20.12|0
1644006610000|2022-02-04 20:30:10|22.23|20.43|22.23|20.43|22.23|20.43|22.23|20.43|0
1644006620000|2022-02-04 20:30:20|22.01|20.21|22.19|20.39|22.19|20.39|22.01|20.21|0
1644006630000|2022-02-04 20:30:30|22.1|20.3|22.1|20.3|22.14|20.34|22.1|20.3|0
1644006640000|2022-02-04 20:30:40|22.16|20.36|22.05|20.25|22.16|20.36|22.05|20.25|0
1644006650000|2022-02-04 20:30:50|22.19|20.39|22.21|20.41|22.21|20.41|22.19|20.39|0
1644006660000|2022-02-04 20:31:00|22.27|20.47|22.14|20.34|22.27|20.47|22.05|20.25|0
1644006670000|2022-02-04 20:31:10|22.1|20.3|21.99|20.19|22.1|20.3|21.99|20.19|0
1644006680000|2022-02-04 20:31:20|22.01|20.21|21.97|20.17|22.01|20.21|21.97|20.17|0
1644006690000|2022-02-04 20:31:30|22.01|20.21|21.92|20.12|22.05|20.25|21.92|20.12|0
1644006700000|2022-02-04 20:31:40|21.75|19.95|21.84|20.04|21.84|20.04|21.75|19.95|0
1644006710000|2022-02-04 20:31:50|21.81|20.01|22.01|20.21|22.01|20.21|21.81|20.01|0
1644006720000|2022-02-04 20:32:00|21.92|20.12|21.86|20.06|21.92|20.12|21.86|20.06|0
1644006730000|2022-02-04 20:32:10|21.88|20.08|21.66|19.86|21.88|20.08|21.66|19.86|0
1644006740000|2022-02-04 20:32:20|21.75|19.95|21.79|19.99|21.83|20.03|21.75|19.95|0
1644006750000|2022-02-04 20:32:30|21.81|20.01|22.05|20.25|22.05|20.25|21.81|20.01|0
1644006760000|2022-02-04 20:32:40|22.01|20.21|22.01|20.21|22.01|20.21|22.01|20.21|0
1644006770000|2022-02-04 20:32:50|22.05|20.25|22.14|20.34|22.14|20.34|22.05|20.25|0
1644006780000|2022-02-04 20:33:00|22.18|20.38|22.36|20.56|22.36|20.56|22.18|20.38|0
1644006790000|2022-02-04 20:33:10|22.41|20.61|22.52|20.72|22.52|20.72|22.41|20.61|0
1644006800000|2022-02-04 20:33:20|22.49|20.69|22.85|21.05|22.85|21.05|22.49|20.69|0
1644006810000|2022-02-04 20:33:30|22.9|21.1|21.96|20.16|22.99|21.19|21.96|20.16|0
1644006820000|2022-02-04 20:33:40|21.92|20.12|22.01|20.21|22.01|20.21|21.92|20.12|0
1644006830000|2022-02-04 20:33:50|22.05|20.25|22.76|20.96|22.89|21.09|22.05|20.25|0
1644006840000|2022-02-04 20:34:00|22.71|20.91|23.11|21.31|23.14|21.34|22.71|20.91|0
1644006850000|2022-02-04 20:34:10|23.18|21.38|23.32|21.52|23.32|21.52|23.14|21.34|0
1644006860000|2022-02-04 20:34:20|23.27|21.47|23.18|21.38|23.27|21.47|23.18|21.38|0
1644006870000|2022-02-04 20:34:30|23.14|21.34|23.36|21.56|23.36|21.56|23.14|21.34|0
1644006890000|2022-02-04 20:34:50|23.32|21.52|23.18|21.38|23.32|21.52|23.18|21.38|0
1644006900000|2022-02-04 20:35:00|23.11|21.31|22.86|21.06|23.11|21.31|22.82|21.02|0
1644006910000|2022-02-04 20:35:10|22.82|21.02|22.8|21|22.82|21.02|22.73|20.93|0
1644006920000|2022-02-04 20:35:20|22.78|20.98|22.86|21.06|22.91|21.11|22.78|20.98|0
1644006930000|2022-02-04 20:35:30|22.82|21.02|22.82|21.02|22.95|21.15|22.82|21.02|0
1644006940000|2022-02-04 20:35:40|22.69|20.89|22.77|20.97|22.77|20.97|22.62|20.82|0
1644006950000|2022-02-04 20:35:50|22.69|20.89|22.69|20.89|22.69|20.89|22.64|20.84|0
1644006960000|2022-02-04 20:36:00|22.55|20.75|22.69|20.89|22.69|20.89|22.55|20.75|0
1644006970000|2022-02-04 20:36:10|22.73|20.93|22.64|20.84|22.73|20.93|22.55|20.75|0
1644006980000|2022-02-04 20:36:20|22.51|20.71|22.64|20.84|22.64|20.84|22.51|20.71|0
1644006990000|2022-02-04 20:36:30|22.73|20.93|22.81|21.01|23.06|21.26|22.73|20.93|0
1644007000000|2022-02-04 20:36:40|22.86|21.06|22.77|20.97|22.86|21.06|22.72|20.92|0
1644007010000|2022-02-04 20:36:50|22.63|20.83|22.79|20.99|22.79|20.99|22.63|20.83|0
1644007020000|2022-02-04 20:37:00|22.81|21.01|22.9|21.1|22.9|21.1|22.81|21.01|0
1644007030000|2022-02-04 20:37:10|22.92|21.12|22.95|21.15|23.04|21.24|22.9|21.1|0
1644007040000|2022-02-04 20:37:20|22.9|21.1|23.04|21.24|23.04|21.24|22.9|21.1|0
1644007050000|2022-02-04 20:37:30|22.92|21.12|22.95|21.15|22.95|21.15|22.9|21.1|0
1644007060000|2022-02-04 20:37:40|22.99|21.19|22.95|21.15|22.99|21.19|22.92|21.12|0
1644007070000|2022-02-04 20:37:50|22.9|21.1|22.9|21.1|22.95|21.15|22.9|21.1|0
1644007080000|2022-02-04 20:38:00|22.86|21.06|22.88|21.08|22.88|21.08|22.81|21.01|0
1644007090000|2022-02-04 20:38:10|22.77|20.97|22.83|21.03|22.86|21.06|22.77|20.97|0
1644007100000|2022-02-04 20:38:20|22.81|21.01|22.63|20.83|22.86|21.06|22.63|20.83|0
1644007110000|2022-02-04 20:38:30|22.72|20.92|22.5|20.7|22.72|20.92|22.5|20.7|0
1644007120000|2022-02-04 20:38:40|22.46|20.66|22.41|20.61|22.5|20.7|22.37|20.57|0
1644007130000|2022-02-04 20:38:50|22.32|20.52|22.41|20.61|22.41|20.61|22.32|20.52|0
1644007140000|2022-02-04 20:39:00|22.46|20.66|22.08|20.28|22.46|20.66|22.08|20.28|0
1644007150000|2022-02-04 20:39:10|22.19|20.39|22.24|20.44|22.24|20.44|22.15|20.35|0
1644007160000|2022-02-04 20:39:20|22.28|20.48|22.28|20.48|22.32|20.52|22.28|20.48|0
1644007170000|2022-02-04 20:39:30|22.32|20.52|22.34|20.54|22.34|20.54|22.28|20.48|0
1644007180000|2022-02-04 20:39:40|22.32|20.52|22.19|20.39|22.32|20.52|22.15|20.35|0
1644007190000|2022-02-04 20:39:50|22.17|20.37|22.06|20.26|22.17|20.37|22.06|20.26|0
1644007200000|2022-02-04 20:40:00|22.08|20.28|21.76|19.96|22.15|20.35|21.76|19.96|0
1644007210000|2022-02-04 20:40:10|21.89|20.09|21.95|20.15|22.06|20.26|21.89|20.09|0
1644007220000|2022-02-04 20:40:20|21.89|20.09|21.76|19.96|21.89|20.09|21.76|19.96|0
1644007230000|2022-02-04 20:40:30|21.82|20.02|21.84|20.04|21.84|20.04|21.8|20|0
1644007240000|2022-02-04 20:40:40|21.89|20.09|21.84|20.04|21.89|20.09|21.84|20.04|0
1644007250000|2022-02-04 20:40:50|21.59|19.79|21.42|19.62|21.59|19.79|21.37|19.57|0
1644007260000|2022-02-04 20:41:00|21.52|19.72|21.35|19.55|21.52|19.72|21.35|19.55|0
1644007270000|2022-02-04 20:41:10|21.29|19.49|21.12|19.32|21.29|19.49|21.12|19.32|0
1644007280000|2022-02-04 20:41:20|21.08|19.28|20.91|19.11|21.08|19.28|20.91|19.11|0
1644007290000|2022-02-04 20:41:30|20.99|19.19|20.87|19.07|21.08|19.28|20.87|19.07|0
1644007300000|2022-02-04 20:41:40|20.95|19.15|20.99|19.19|21.12|19.32|20.95|19.15|0
1644007310000|2022-02-04 20:41:50|20.83|19.03|20.99|19.19|20.99|19.19|20.83|19.03|0
1644007320000|2022-02-04 20:42:00|21.03|19.23|20.91|19.11|21.03|19.23|20.91|19.11|0
1644007330000|2022-02-04 20:42:10|20.83|19.03|21.03|19.23|21.14|19.34|20.83|19.03|0
1644007340000|2022-02-04 20:42:20|21.08|19.28|21.18|19.38|21.2|19.4|21.03|19.23|0
1644007350000|2022-02-04 20:42:30|21.33|19.53|21.16|19.36|21.33|19.53|21.16|19.36|0
1644007360000|2022-02-04 20:42:40|21.24|19.44|21.16|19.36|21.24|19.44|21.16|19.36|0
1644007370000|2022-02-04 20:42:50|21.29|19.49|21.16|19.36|21.29|19.49|21.16|19.36|0
1644007380000|2022-02-04 20:43:00|21.24|19.44|21.37|19.57|21.37|19.57|21.18|19.38|0
1644007390000|2022-02-04 20:43:10|21.35|19.55|21.37|19.57|21.37|19.57|21.33|19.53|0
1644007400000|2022-02-04 20:43:20|21.41|19.61|21.33|19.53|21.41|19.61|21.33|19.53|0
1644007410000|2022-02-04 20:43:30|21.35|19.55|21.2|19.4|21.37|19.57|21.2|19.4|0
1644007420000|2022-02-04 20:43:40|21.16|19.36|20.99|19.19|21.24|19.44|20.99|19.19|0
1644007430000|2022-02-04 20:43:50|21.08|19.28|21.08|19.28|21.08|19.28|21.03|19.23|0
1644007440000|2022-02-04 20:44:00|21.12|19.32|21.03|19.23|21.12|19.32|21.03|19.23|0
1644007450000|2022-02-04 20:44:10|21.16|19.36|21.03|19.23|21.16|19.36|21.03|19.23|0
1644007460000|2022-02-04 20:44:20|21.12|19.32|21.16|19.36|21.2|19.4|21.12|19.32|0
1644007470000|2022-02-04 20:44:30|21.12|19.32|21.08|19.28|21.12|19.32|21.03|19.23|0
1644007480000|2022-02-04 20:44:40|21.16|19.36|20.58|18.78|21.16|19.36|20.58|18.78|0
1644007490000|2022-02-04 20:44:50|20.49|18.69|20.45|18.65|20.49|18.69|20.41|18.61|0
1644007500000|2022-02-04 20:45:00|20.6|18.8|20.33|18.53|20.6|18.8|20.33|18.53|0
1644007510000|2022-02-04 20:45:10|20.29|18.49|19.89|18.09|20.29|18.49|19.89|18.09|0
1644007520000|2022-02-04 20:45:20|19.93|18.13|19.69|17.89|19.93|18.13|19.69|17.89|0
1644007530000|2022-02-04 20:45:30|19.65|17.85|19.53|17.73|19.65|17.85|19.49|17.69|0
1644007540000|2022-02-04 20:45:40|19.69|17.89|19.77|17.97|19.77|17.97|19.65|17.85|0
1644007550000|2022-02-04 20:45:50|19.89|18.09|19.97|18.17|19.97|18.17|19.85|18.05|0
1644007560000|2022-02-04 20:46:00|20.05|18.25|19.93|18.13|20.05|18.25|19.89|18.09|0
1644007570000|2022-02-04 20:46:10|19.97|18.17|20.01|18.21|20.01|18.21|19.97|18.17|0
1644007580000|2022-02-04 20:46:20|20.05|18.25|20.15|18.35|20.25|18.45|20.01|18.21|0
1644007590000|2022-02-04 20:46:30|20.21|18.41|21.02|19.22|21.02|19.22|20.21|18.41|0
1644007600000|2022-02-04 20:46:40|20.98|19.18|21.23|19.43|21.36|19.56|20.98|19.18|0
1644007610000|2022-02-04 20:46:50|21.19|19.39|21.31|19.51|21.31|19.51|21.19|19.39|0
1644007620000|2022-02-04 20:47:00|21.15|19.35|21.27|19.47|21.31|19.51|21.15|19.35|0
1644007630000|2022-02-04 20:47:10|21.15|19.35|20.98|19.18|21.15|19.35|20.98|19.18|0
1644007640000|2022-02-04 20:47:20|20.94|19.14|20.87|19.07|20.98|19.18|20.77|18.97|0
1644007650000|2022-02-04 20:47:30|20.92|19.12|20.69|18.89|20.92|19.12|20.65|18.85|0
1644007660000|2022-02-04 20:47:40|20.65|18.85|20.61|18.81|20.65|18.85|20.57|18.77|0
1644007670000|2022-02-04 20:47:50|20.55|18.75|20.57|18.77|20.57|18.77|20.49|18.69|0
1644007680000|2022-02-04 20:48:00|20.49|18.69|20.24|18.44|20.49|18.69|20.16|18.36|0
1644007690000|2022-02-04 20:48:10|20.16|18.36|20.2|18.4|20.28|18.48|20.16|18.36|0
1644007700000|2022-02-04 20:48:20|20.28|18.48|20.28|18.48|20.28|18.48|20.24|18.44|0
1644007710000|2022-02-04 20:48:30|20.16|18.36|20|18.2|20.16|18.36|20|18.2|0
1644007720000|2022-02-04 20:48:40|20.08|18.28|20.04|18.24|20.28|18.48|20.04|18.24|0
1644007730000|2022-02-04 20:48:50|20.08|18.28|20.08|18.28|20.08|18.28|20.04|18.24|0
1644007740000|2022-02-04 20:49:00|20|18.2|19.96|18.16|20|18.2|19.92|18.12|0
1644007750000|2022-02-04 20:49:10|19.8|18|19.76|17.96|19.8|18|19.68|17.88|0
1644007760000|2022-02-04 20:49:20|19.72|17.92|19.66|17.86|19.72|17.92|19.49|17.69|0
1644007770000|2022-02-04 20:49:30|19.84|18.04|20.28|18.48|20.28|18.48|19.84|18.04|0
1644007780000|2022-02-04 20:49:40|20.38|18.58|20.62|18.82|20.62|18.82|20.38|18.58|0
1644007790000|2022-02-04 20:49:50|20.89|19.09|20.89|19.09|20.89|19.09|20.6|18.8|0
1644007800000|2022-02-04 20:50:00|20.78|18.98|21.3|19.5|21.42|19.62|20.78|18.98|0
1644007810000|2022-02-04 20:50:10|21.34|19.54|21.3|19.5|21.38|19.58|21.3|19.5|0
1644007820000|2022-02-04 20:50:20|21.59|19.79|21.42|19.62|21.59|19.79|21.38|19.58|0
1644007830000|2022-02-04 20:50:30|21.47|19.67|21.05|19.25|21.47|19.67|21.05|19.25|0
1644007840000|2022-02-04 20:50:40|21.13|19.33|20.99|19.19|21.13|19.33|20.84|19.04|0
1644007850000|2022-02-04 20:50:50|20.93|19.13|20.76|18.96|20.93|19.13|20.76|18.96|0
1644007860000|2022-02-04 20:51:00|20.64|18.84|20.4|18.6|20.64|18.84|20.4|18.6|0
1644007870000|2022-02-04 20:51:10|20.44|18.64|20.26|18.46|20.44|18.64|20.26|18.46|0
1644007880000|2022-02-04 20:51:20|20.28|18.48|20.4|18.6|20.44|18.64|20.24|18.44|0
1644007890000|2022-02-04 20:51:30|20.36|18.56|20.2|18.4|20.36|18.56|20.2|18.4|0
1644007900000|2022-02-04 20:51:40|20.08|18.28|20.16|18.36|20.16|18.36|20.06|18.26|0
1644007910000|2022-02-04 20:51:50|20.17|18.37|20.17|18.37|20.17|18.37|20.17|18.37|0
1644007920000|2022-02-04 20:52:00|20.28|18.48|20.4|18.6|20.4|18.6|20.16|18.36|0
1644007930000|2022-02-04 20:52:10|20.52|18.72|20.48|18.68|20.52|18.72|20.32|18.52|0
1644007940000|2022-02-04 20:52:20|20.4|18.6|20.36|18.56|20.48|18.68|20.28|18.48|0
1644007950000|2022-02-04 20:52:30|20.32|18.52|20.08|18.28|20.32|18.52|20.08|18.28|0
1644007960000|2022-02-04 20:52:40|20.21|18.41|20.24|18.44|20.24|18.44|20.13|18.33|0
1644007970000|2022-02-04 20:52:50|20.2|18.4|20.04|18.24|20.2|18.4|20.04|18.24|0
1644007980000|2022-02-04 20:53:00|20|18.2|20.04|18.24|20.08|18.28|20|18.2|0
1644007990000|2022-02-04 20:53:10|19.92|18.12|19.76|17.96|19.92|18.12|19.76|17.96|0
1644008000000|2022-02-04 20:53:20|19.82|18.02|19.88|18.08|19.88|18.08|19.82|18.02|0
1644008010000|2022-02-04 20:53:30|19.8|18|19.68|17.88|19.8|18|19.64|17.84|0
1644008020000|2022-02-04 20:53:40|19.72|17.92|19.68|17.88|19.8|18|19.68|17.88|0
1644008030000|2022-02-04 20:53:50|19.72|17.92|19.76|17.96|19.76|17.96|19.7|17.9|0
1644008040000|2022-02-04 20:54:00|19.88|18.08|19.68|17.88|19.88|18.08|19.68|17.88|0
1644008050000|2022-02-04 20:54:10|19.78|17.98|19.8|18|19.8|18|19.76|17.96|0
1644008060000|2022-02-04 20:54:20|19.76|17.96|19.88|18.08|19.88|18.08|19.76|17.96|0
1644008070000|2022-02-04 20:54:30|19.92|18.12|19.96|18.16|19.96|18.16|19.92|18.12|0
1644008080000|2022-02-04 20:54:40|20.31|18.51|20.44|18.64|20.52|18.72|20.31|18.51|0
1644008090000|2022-02-04 20:54:50|20.31|18.51|20.48|18.68|20.56|18.76|20.31|18.51|0
1644008100000|2022-02-04 20:55:00|20.35|18.55|19.96|18.16|20.35|18.55|19.88|18.08|0
1644008110000|2022-02-04 20:55:10|20.11|18.31|20.07|18.27|20.11|18.31|20.07|18.27|0
1644008120000|2022-02-04 20:55:20|20.15|18.35|19.96|18.16|20.19|18.39|19.96|18.16|0
1644008130000|2022-02-04 20:55:30|19.97|18.17|19.88|18.08|19.97|18.17|19.8|18|0
1644008140000|2022-02-04 20:55:40|19.8|18|19.76|17.96|19.99|18.19|19.76|17.96|0
1644008150000|2022-02-04 20:55:50|19.8|18|19.72|17.92|19.8|18|19.68|17.88|0
1644008160000|2022-02-04 20:56:00|19.7|17.9|19.37|17.57|19.7|17.9|19.37|17.57|0
1644008170000|2022-02-04 20:56:10|19.29|17.49|19.29|17.49|19.33|17.53|19.29|17.49|0
1644008180000|2022-02-04 20:56:20|19.41|17.61|19.37|17.57|19.6|17.8|19.37|17.57|0
1644008190000|2022-02-04 20:56:30|19.06|17.26|19.16|17.36|19.18|17.38|19.06|17.26|0
1644008200000|2022-02-04 20:56:40|19.14|17.34|19.21|17.41|19.21|17.41|19.06|17.26|0
1644008210000|2022-02-04 20:56:50|19.18|17.38|19.41|17.61|19.41|17.61|19.18|17.38|0
1644008220000|2022-02-04 20:57:00|19.31|17.51|19.48|17.68|19.52|17.72|19.31|17.51|0
1644008230000|2022-02-04 20:57:10|19.52|17.72|19.29|17.49|19.52|17.72|19.18|17.38|0
1644008240000|2022-02-04 20:57:20|19.48|17.68|19.41|17.61|19.48|17.68|19.33|17.53|0
1644008250000|2022-02-04 20:57:30|19.37|17.57|19.25|17.45|19.37|17.57|19.25|17.45|0
1644008260000|2022-02-04 20:57:40|19.18|17.38|19.1|17.3|19.18|17.38|19.1|17.3|0
1644008270000|2022-02-04 20:57:50|19.02|17.22|19.06|17.26|19.1|17.3|19.02|17.22|0
1644008280000|2022-02-04 20:58:00|18.98|17.18|19.02|17.22|19.1|17.3|18.98|17.18|0
1644008290000|2022-02-04 20:58:10|18.98|17.18|18.95|17.15|19.02|17.22|18.95|17.15|0
1644008300000|2022-02-04 20:58:20|18.87|17.07|19.14|17.34|19.14|17.34|18.87|17.07|0
1644008310000|2022-02-04 20:58:30|19.29|17.49|19.21|17.41|19.29|17.49|19.21|17.41|0
1644008320000|2022-02-04 20:58:40|19.35|17.55|19.29|17.49|19.35|17.55|19.29|17.49|0
1644008330000|2022-02-04 20:58:50|19.21|17.41|19.02|17.22|19.21|17.41|19.02|17.22|0
1644008340000|2022-02-04 20:59:00|19.1|17.3|19.1|17.3|19.18|17.38|19.06|17.26|0
1644008350000|2022-02-04 20:59:10|18.95|17.15|18.87|17.07|18.95|17.15|18.87|17.07|0
1644008360000|2022-02-04 20:59:20|18.63|16.86|18.91|17.11|18.91|17.11|18.63|16.86|0
1644008370000|2022-02-04 20:59:30|18.83|17.04|18.87|17.07|18.87|17.07|18.83|17.04|0
1644008380000|2022-02-04 20:59:40|18.71|16.93|18.55|16.79|18.71|16.93|18.55|16.79|0
1644008390000|2022-02-04 20:59:50|18.48|16.72|18.2|16.47|18.48|16.72|18.2|16.47|0
1644008400000|2022-02-04 21:00:00|18.05|16.33|18.36|16.61|18.36|16.61|18.05|16.33|0
1644008410000|2022-02-04 21:00:10|18.28|16.54|18.16|16.43|18.4|16.65|18.13|16.4|0
1644008420000|2022-02-04 21:00:20|17.34|15.69|19.48|17.68|19.48|17.68|17.27|15.62|0
1644008430000|2022-02-04 21:00:30|19.52|17.72|19.6|17.8|19.67|17.87|19.52|17.72|0
1644008440000|2022-02-04 21:00:40|19.63|17.83|19.71|17.91|19.71|17.91|19.63|17.83|0
1644008450000|2022-02-04 21:00:50|19.83|18.03|19.79|17.99|19.83|18.03|19.75|17.95|0
1644008460000|2022-02-04 21:01:00|19.75|17.95|20.06|18.26|20.06|18.26|19.75|17.95|0
1644008470000|2022-02-04 21:01:10|19.94|18.14|20.1|18.3|20.1|18.3|19.94|18.14|0
1644008480000|2022-02-04 21:01:20|19.92|18.12|19.88|18.08|19.94|18.14|19.88|18.08|0
1644008490000|2022-02-04 21:01:30|19.9|18.1|19.94|18.14|19.98|18.18|19.9|18.1|0
1644008500000|2022-02-04 21:01:40|19.9|18.1|19.79|17.99|19.9|18.1|19.79|17.99|0
1644008510000|2022-02-04 21:01:50|19.73|17.93|19.83|18.03|19.83|18.03|19.73|17.93|0
1644008520000|2022-02-04 21:02:00|19.54|17.74|19.43|17.63|19.54|17.74|19.43|17.63|0
1644008530000|2022-02-04 21:02:10|19.39|17.59|19.39|17.59|19.39|17.59|19.35|17.55|0
1644008540000|2022-02-04 21:02:20|19.33|17.53|19.35|17.55|19.35|17.55|19.33|17.53|0
1644008550000|2022-02-04 21:02:30|19.39|17.59|19.31|17.51|19.39|17.59|19.31|17.51|0
1644008560000|2022-02-04 21:02:40|19.39|17.59|19.31|17.51|19.39|17.59|19.31|17.51|0
1644008570000|2022-02-04 21:02:50|19.35|17.55|19.28|17.48|19.35|17.55|19.28|17.48|0
1644008590000|2022-02-04 21:03:10|19.24|17.44|19.09|17.29|19.24|17.44|19.09|17.29|0
1644008600000|2022-02-04 21:03:20|19.12|17.32|19.05|17.25|19.12|17.32|19.05|17.25|0
1644008610000|2022-02-04 21:03:30|19.09|17.29|19.09|17.29|19.09|17.29|19.05|17.25|0
1644008620000|2022-02-04 21:03:40|19.05|17.25|19.05|17.25|19.05|17.25|19.05|17.25|0
1644008630000|2022-02-04 21:03:50|19.09|17.29|19.12|17.32|19.12|17.32|19.09|17.29|0
1644008640000|2022-02-04 21:04:00|19.2|17.4|19.16|17.36|19.2|17.4|19.16|17.36|0
1644008650000|2022-02-04 21:04:10|19.09|17.29|19.01|17.21|19.09|17.29|19.01|17.21|0
1644008660000|2022-02-04 21:04:20|18.99|17.19|19.01|17.21|19.01|17.21|18.99|17.19|0
1644008670000|2022-02-04 21:04:30|18.94|17.14|18.32|16.57|18.94|17.14|18.32|16.57|0
1644008680000|2022-02-04 21:04:40|18.36|16.61|18.59|16.82|18.59|16.82|18.36|16.61|0
1644008690000|2022-02-04 21:04:50|18.43|16.68|18.36|16.61|18.43|16.68|18.32|16.57|0
1644008700000|2022-02-04 21:05:00|18.43|16.68|18.47|16.71|18.47|16.71|18.43|16.68|0
1644008710000|2022-02-04 21:05:10|18.55|16.78|18.59|16.82|18.59|16.82|18.51|16.75|0
1644008720000|2022-02-04 21:05:20|18.62|16.85|18.59|16.82|18.62|16.85|18.59|16.82|0
1644008730000|2022-02-04 21:05:30|18.51|16.75|18.43|16.68|18.55|16.78|18.43|16.68|0
1644008740000|2022-02-04 21:05:40|18.51|16.75|18.47|16.71|18.51|16.75|18.47|16.71|0
1644008750000|2022-02-04 21:05:50|18.51|16.75|18.51|16.75|18.51|16.75|18.51|16.75|0
1644008770000|2022-02-04 21:06:10|18.55|16.78|18.51|16.75|18.55|16.78|18.51|16.75|0
1644008780000|2022-02-04 21:06:20|18.55|16.78|18.51|16.75|18.55|16.78|18.51|16.75|0
1644008790000|2022-02-04 21:06:30|18.35|16.61|17.97|16.26|18.35|16.61|17.97|16.26|0
1644008800000|2022-02-04 21:06:40|18.01|16.3|18.09|16.37|18.09|16.37|18.01|16.3|0
1644008810000|2022-02-04 21:06:50|18.18|16.45|18.24|16.5|18.26|16.52|18.18|16.45|0
1644008820000|2022-02-04 21:07:00|18.16|16.43|18.2|16.47|18.2|16.47|18.16|16.43|0
1644008830000|2022-02-04 21:07:10|18.24|16.5|18.32|16.57|18.32|16.57|18.24|16.5|0
1644008840000|2022-02-04 21:07:20|18.24|16.5|18.24|16.5|18.24|16.5|18.14|16.42|0
1644008850000|2022-02-04 21:07:30|18.2|16.47|18.16|16.43|18.2|16.47|18.16|16.43|0
1644008860000|2022-02-04 21:07:40|18.13|16.4|18.13|16.4|18.13|16.4|18.11|16.38|0
1644008870000|2022-02-04 21:07:50|18.09|16.36|18.2|16.47|18.2|16.47|18.09|16.36|0
1644008880000|2022-02-04 21:08:00|18.16|16.43|18.16|16.43|18.16|16.43|18.14|16.42|0
1644008890000|2022-02-04 21:08:10|18.2|16.47|18.16|16.43|18.2|16.47|18.12|16.4|0
1644008900000|2022-02-04 21:08:20|18.14|16.42|18.12|16.4|18.16|16.43|18.12|16.4|0
1644008910000|2022-02-04 21:08:30|18.14|16.42|18.16|16.43|18.16|16.43|18.12|16.4|0
1644008920000|2022-02-04 21:08:40|18.2|16.47|18.2|16.47|18.2|16.47|18.2|16.47|0
1644008930000|2022-02-04 21:08:50|18.18|16.45|18.2|16.47|18.2|16.47|18.18|16.45|0
1644008940000|2022-02-04 21:09:00|18.24|16.5|18.35|16.61|18.35|16.61|18.24|16.5|0
1644008950000|2022-02-04 21:09:10|18.32|16.57|18.33|16.59|18.33|16.59|18.32|16.57|0
1644008960000|2022-02-04 21:09:20|18.31|16.57|18.24|16.5|18.31|16.57|18.24|16.5|0
1644008970000|2022-02-04 21:09:30|18.2|16.47|18.09|16.36|18.2|16.47|18.09|16.36|0
1644008980000|2022-02-04 21:09:40|18.12|16.4|18.12|16.4|18.12|16.4|18.12|16.4|0
1644008990000|2022-02-04 21:09:50|18.09|16.36|18.2|16.47|18.2|16.47|18.09|16.36|0
1644009000000|2022-02-04 21:10:00|18.24|16.5|18.2|16.47|18.26|16.52|18.2|16.47|0
1644009010000|2022-02-04 21:10:10|18.16|16.43|18.12|16.4|18.16|16.43|18.09|16.36|0
1644009020000|2022-02-04 21:10:20|18.09|16.36|18.05|16.33|18.09|16.36|18.05|16.33|0
1644009030000|2022-02-04 21:10:30|17.97|16.26|17.97|16.26|17.97|16.26|17.9|16.19|0
1644009040000|2022-02-04 21:10:40|18.01|16.3|18.01|16.29|18.01|16.3|18.01|16.29|0
1644009050000|2022-02-04 21:10:50|18.05|16.33|18.09|16.36|18.16|16.43|18.05|16.33|0
1644009060000|2022-02-04 21:11:00|18.05|16.33|18.09|16.36|18.09|16.36|18.05|16.33|0
1644009070000|2022-02-04 21:11:10|18.05|16.33|18.05|16.33|18.05|16.33|17.97|16.26|0
1644009080000|2022-02-04 21:11:20|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1644009090000|2022-02-04 21:11:30|18.05|16.33|18.12|16.4|18.12|16.4|18.05|16.33|0
1644009100000|2022-02-04 21:11:40|18.09|16.36|18.12|16.4|18.12|16.4|18.09|16.36|0
1644009110000|2022-02-04 21:11:50|18.14|16.41|18.01|16.29|18.16|16.43|18.01|16.29|0
1644009120000|2022-02-04 21:12:00|17.93|16.23|18.09|16.36|18.09|16.36|17.93|16.23|0
1644009130000|2022-02-04 21:12:10|18.05|16.33|18.09|16.36|18.09|16.36|18.05|16.33|0
1644009140000|2022-02-04 21:12:20|18.12|16.4|18.43|16.67|18.47|16.71|18.12|16.4|0
1644009150000|2022-02-04 21:12:30|18.47|16.71|18.39|16.64|18.47|16.71|18.39|16.64|0
1644009160000|2022-02-04 21:12:40|18.31|16.57|18.2|16.47|18.35|16.6|18.2|16.47|0
1644009170000|2022-02-04 21:12:50|18.24|16.5|18.2|16.47|18.24|16.5|18.2|16.47|0
1644009180000|2022-02-04 21:13:00|18.24|16.5|18.31|16.57|18.31|16.57|18.24|16.5|0
1644009190000|2022-02-04 21:13:10|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1644009200000|2022-02-04 21:13:20|18.24|16.5|18.31|16.57|18.31|16.57|18.24|16.5|0
1644009210000|2022-02-04 21:13:30|18.39|16.64|18.35|16.6|18.39|16.64|18.35|16.6|0
1644009220000|2022-02-04 21:13:40|18.43|16.67|18.43|16.67|18.43|16.67|18.39|16.64|0
1644009230000|2022-02-04 21:13:50|18.39|16.64|18.43|16.67|18.43|16.67|18.39|16.64|0
1644009240000|2022-02-04 21:14:00|18.39|16.64|18.54|16.78|18.54|16.78|18.39|16.64|0
1644009250000|2022-02-04 21:14:10|18.5|16.74|18.54|16.78|18.54|16.78|18.5|16.74|0
1644009260000|2022-02-04 21:14:20|18.5|16.74|18.58|16.81|18.58|16.81|18.5|16.74|0
1644009270000|2022-02-04 21:14:30|18.62|16.85|18.58|16.81|18.62|16.85|18.54|16.78|0
1644009280000|2022-02-04 21:14:40|18.66|16.88|18.66|16.88|18.66|16.88|18.62|16.85|0
1644009290000|2022-02-04 21:14:50|18.58|16.81|18.66|16.88|18.66|16.88|18.58|16.81|0
1644221100000|2022-02-07 08:05:00|18.98|17.17|18.96|17.16|19.05|17.25|18.96|17.16|0
1644221110000|2022-02-07 08:05:10|19.11|17.31|19.15|17.35|19.24|17.44|19.11|17.31|0
1644221120000|2022-02-07 08:05:20|19.11|17.31|19.11|17.31|19.11|17.31|19.07|17.27|0
1644221130000|2022-02-07 08:05:30|19.09|17.29|19|17.2|19.11|17.31|19|17.2|0
1644221140000|2022-02-07 08:05:40|18.8|17.01|18.68|16.9|18.8|17.01|18.68|16.9|0
1644221150000|2022-02-07 08:05:50|18.7|16.92|18.72|16.94|18.72|16.94|18.7|16.92|0
1644221160000|2022-02-07 08:06:00|18.68|16.9|18.7|16.92|18.72|16.94|18.68|16.9|0
1644221170000|2022-02-07 08:06:10|18.84|17.05|18.78|16.99|18.84|17.05|18.76|16.97|0
1644221180000|2022-02-07 08:06:20|18.76|16.97|18.74|16.96|18.76|16.97|18.64|16.87|0
1644221190000|2022-02-07 08:06:30|18.72|16.94|18.7|16.92|18.72|16.94|18.64|16.87|0
1644221200000|2022-02-07 08:06:40|18.72|16.94|18.84|17.05|18.84|17.05|18.72|16.94|0
1644221210000|2022-02-07 08:06:50|18.82|17.03|18.88|17.08|18.88|17.08|18.82|17.03|0
1644221220000|2022-02-07 08:07:00|18.84|17.05|18.9|17.1|18.96|17.16|18.84|17.05|0
1644221230000|2022-02-07 08:07:10|18.92|17.12|18.92|17.12|18.94|17.14|18.92|17.12|0
1644221240000|2022-02-07 08:07:20|19|17.2|18.8|17.01|19.03|17.23|18.8|17.01|0
1644221250000|2022-02-07 08:07:30|18.84|17.05|18.84|17.05|18.84|17.05|18.8|17.01|0
1644221260000|2022-02-07 08:07:40|18.74|16.96|18.8|17.01|18.82|17.03|18.74|16.96|0
1644221270000|2022-02-07 08:07:50|18.78|16.99|18.78|16.99|18.82|17.03|18.76|16.97|0
1644221280000|2022-02-07 08:08:00|18.8|17.01|18.74|16.95|18.8|17.01|18.74|16.95|0
1644221290000|2022-02-07 08:08:10|18.72|16.94|18.64|16.87|18.72|16.94|18.64|16.87|0
1644221300000|2022-02-07 08:08:20|18.6|16.83|18.68|16.9|18.84|17.05|18.6|16.83|0
1644221310000|2022-02-07 08:08:30|18.58|16.81|18.56|16.79|18.62|16.85|18.56|16.79|0
1644221320000|2022-02-07 08:08:40|18.54|16.78|18.33|16.58|18.54|16.78|18.33|16.58|0
1644221330000|2022-02-07 08:08:50|18.37|16.62|18.39|16.63|18.41|16.65|18.37|16.62|0
1644221340000|2022-02-07 08:09:00|18.37|16.62|18.29|16.55|18.37|16.62|18.29|16.55|0
1644221350000|2022-02-07 08:09:10|18.1|16.37|18.19|16.46|18.25|16.51|18.1|16.37|0
1644221360000|2022-02-07 08:09:20|18.17|16.44|18.09|16.37|18.17|16.44|18.09|16.37|0
1644221370000|2022-02-07 08:09:30|18.06|16.34|17.98|16.27|18.09|16.37|17.98|16.27|0
1644221380000|2022-02-07 08:09:40|18.06|16.34|18.15|16.42|18.15|16.42|18.06|16.34|0
1644221390000|2022-02-07 08:09:50|18.17|16.44|18.25|16.51|18.31|16.56|18.17|16.44|0
1644221400000|2022-02-07 08:10:00|18.31|16.56|18.46|16.7|18.46|16.7|18.31|16.56|0
1644221410000|2022-02-07 08:10:10|18.48|16.72|18.44|16.69|18.54|16.78|18.44|16.69|0
1644221420000|2022-02-07 08:10:20|18.46|16.7|18.33|16.58|18.46|16.7|18.33|16.58|0
1644221430000|2022-02-07 08:10:30|18.44|16.69|18.56|16.79|18.56|16.79|18.38|16.63|0
1644221440000|2022-02-07 08:10:40|18.5|16.74|18.52|16.76|18.52|16.76|18.5|16.74|0
1644221450000|2022-02-07 08:10:50|18.6|16.83|18.7|16.92|18.7|16.92|18.6|16.83|0
1644221460000|2022-02-07 08:11:00|18.68|16.9|18.68|16.9|18.72|16.94|18.68|16.9|0
1644221470000|2022-02-07 08:11:10|18.52|16.76|18.44|16.69|18.52|16.76|18.44|16.69|0
1644221480000|2022-02-07 08:11:20|18.48|16.72|18.48|16.72|18.56|16.79|18.46|16.7|0
1644221490000|2022-02-07 08:11:30|18.44|16.69|18.46|16.7|18.46|16.7|18.44|16.69|0
1644221500000|2022-02-07 08:11:40|18.38|16.63|18.5|16.74|18.5|16.74|18.38|16.63|0
1644221510000|2022-02-07 08:11:50|18.46|16.7|18.5|16.74|18.54|16.77|18.46|16.7|0
1644221520000|2022-02-07 08:12:00|18.54|16.77|18.68|16.9|18.68|16.9|18.54|16.77|0
1644221530000|2022-02-07 08:12:10|18.72|16.94|18.7|16.92|18.72|16.94|18.66|16.88|0
1644221540000|2022-02-07 08:12:20|18.76|16.97|18.92|17.12|18.92|17.12|18.72|16.94|0
1644221550000|2022-02-07 08:12:30|18.93|17.13|19.01|17.21|19.07|17.27|18.93|17.13|0
1644221560000|2022-02-07 08:12:40|19.03|17.23|19.05|17.25|19.05|17.25|18.99|17.19|0
1644221570000|2022-02-07 08:12:50|19.07|17.27|19.03|17.23|19.15|17.35|19.03|17.23|0
1644221580000|2022-02-07 08:13:00|18.99|17.19|18.95|17.15|18.99|17.19|18.95|17.15|0
1644221590000|2022-02-07 08:13:10|18.99|17.19|18.84|17.04|18.99|17.19|18.84|17.04|0
1644221600000|2022-02-07 08:13:20|18.76|16.97|18.72|16.94|18.8|17.01|18.68|16.9|0
1644221610000|2022-02-07 08:13:30|18.56|16.79|18.52|16.76|18.56|16.79|18.52|16.76|0
1644221620000|2022-02-07 08:13:40|18.42|16.67|18.48|16.72|18.48|16.72|18.42|16.67|0
1644221630000|2022-02-07 08:13:50|18.4|16.65|18.36|16.62|18.4|16.65|18.34|16.6|0
1644221640000|2022-02-07 08:14:00|18.33|16.58|18.33|16.58|18.33|16.58|18.3|16.56|0
1644221650000|2022-02-07 08:14:10|18.3|16.56|18.29|16.54|18.3|16.56|18.29|16.54|0
1644221660000|2022-02-07 08:14:20|18.09|16.37|18.19|16.46|18.19|16.46|18.09|16.37|0
1644221670000|2022-02-07 08:14:30|18.21|16.47|18.05|16.33|18.25|16.51|18.05|16.33|0
1644221680000|2022-02-07 08:14:40|18.09|16.37|18.17|16.44|18.19|16.46|18.09|16.37|0
1644221690000|2022-02-07 08:14:50|18.13|16.4|18.02|16.3|18.13|16.4|18.02|16.3|0
1644221700000|2022-02-07 08:15:00|18.03|16.32|18.07|16.35|18.07|16.35|17.9|16.2|0
1644221710000|2022-02-07 08:15:10|18.09|16.37|17.86|16.16|18.09|16.37|17.86|16.16|0
1644221720000|2022-02-07 08:15:20|17.9|16.2|17.94|16.23|17.94|16.23|17.9|16.2|0
1644221730000|2022-02-07 08:15:30|17.88|16.18|17.75|16.06|17.88|16.18|17.67|15.99|0
1644221740000|2022-02-07 08:15:40|17.82|16.13|17.67|15.99|17.82|16.13|17.6|15.92|0
1644221750000|2022-02-07 08:15:50|17.6|15.92|17.52|15.85|17.63|15.95|17.52|15.85|0
1644221760000|2022-02-07 08:16:00|17.56|15.89|17.48|15.82|17.58|15.9|17.48|15.82|0
1644221770000|2022-02-07 08:16:10|17.39|15.73|17.33|15.68|17.41|15.75|17.33|15.68|0
1644221780000|2022-02-07 08:16:20|17.3|15.65|17.33|15.68|17.33|15.68|17.28|15.63|0
1644221790000|2022-02-07 08:16:30|17.3|15.65|17.24|15.6|17.33|15.68|17.24|15.6|0
1644221800000|2022-02-07 08:16:40|17.26|15.62|17.13|15.5|17.26|15.62|17.07|15.45|0
1644221810000|2022-02-07 08:16:50|17.18|15.55|17.2|15.56|17.24|15.6|17.18|15.55|0
1644221820000|2022-02-07 08:17:00|17.24|15.6|17.33|15.68|17.35|15.7|17.24|15.6|0
1644221830000|2022-02-07 08:17:10|17.35|15.7|17.18|15.55|17.35|15.7|17.18|15.55|0
1644221840000|2022-02-07 08:17:20|17.13|15.5|17.15|15.51|17.15|15.51|17.07|15.45|0
1644221850000|2022-02-07 08:17:30|17.11|15.48|17.04|15.41|17.11|15.48|17.04|15.41|0
1644221860000|2022-02-07 08:17:40|16.96|15.35|16.93|15.31|16.96|15.35|16.93|15.31|0
1644221870000|2022-02-07 08:17:50|16.83|15.23|16.85|15.25|16.85|15.25|16.73|15.13|0
1644221880000|2022-02-07 08:18:00|16.89|15.28|16.8|15.2|16.89|15.28|16.8|15.2|0
1644221890000|2022-02-07 08:18:10|16.76|15.17|16.87|15.26|16.87|15.26|16.76|15.17|0
1644221900000|2022-02-07 08:18:20|16.83|15.23|16.69|15.1|16.83|15.23|16.69|15.1|0
1644221910000|2022-02-07 08:18:30|16.71|15.12|16.71|15.12|16.78|15.18|16.71|15.12|0
1644221920000|2022-02-07 08:18:40|16.74|15.15|16.71|15.12|16.74|15.15|16.65|15.07|0
1644221930000|2022-02-07 08:18:50|16.64|15.05|16.67|15.08|16.69|15.1|16.64|15.05|0
1644221940000|2022-02-07 08:19:00|16.64|15.05|16.56|14.99|16.64|15.05|16.56|14.99|0
1644221950000|2022-02-07 08:19:10|16.54|14.97|16.67|15.08|16.67|15.08|16.54|14.97|0
1644221960000|2022-02-07 08:19:20|16.56|14.99|16.49|14.92|16.56|14.99|16.47|14.9|0
1644221970000|2022-02-07 08:19:30|16.47|14.9|16.56|14.99|16.58|15|16.47|14.9|0
1644221980000|2022-02-07 08:19:40|16.54|14.97|16.53|14.95|16.56|14.99|16.53|14.95|0
1644221990000|2022-02-07 08:19:50|16.56|14.99|16.51|14.94|16.56|14.99|16.46|14.89|0
1644222000000|2022-02-07 08:20:00|16.42|14.86|16.38|14.82|16.42|14.86|16.38|14.82|0
1644222010000|2022-02-07 08:20:10|16.4|14.84|16.33|14.77|16.4|14.84|16.28|14.73|0
1644222020000|2022-02-07 08:20:20|16.38|14.82|16.42|14.86|16.46|14.89|16.38|14.82|0
1644222030000|2022-02-07 08:20:30|16.49|14.92|16.63|15.05|16.63|15.05|16.49|14.92|0
1644222040000|2022-02-07 08:20:40|16.69|15.1|16.67|15.08|16.69|15.1|16.67|15.08|0
1644222050000|2022-02-07 08:20:50|16.71|15.12|16.74|15.15|16.74|15.15|16.71|15.12|0
1644222060000|2022-02-07 08:21:00|16.78|15.18|16.78|15.18|16.78|15.18|16.74|15.15|0
1644222070000|2022-02-07 08:21:10|16.72|15.13|16.63|15.05|16.72|15.13|16.6|15.02|0
1644222080000|2022-02-07 08:21:20|16.62|15.03|16.62|15.03|16.62|15.03|16.6|15.02|0
1644222090000|2022-02-07 08:21:30|16.58|15|16.6|15.02|16.6|15.02|16.58|15|0
1644222100000|2022-02-07 08:21:40|16.56|14.99|16.54|14.97|16.56|14.99|16.53|14.95|0
1644222110000|2022-02-07 08:21:50|16.53|14.95|16.36|14.81|16.53|14.95|16.36|14.81|0
1644222120000|2022-02-07 08:22:00|16.42|14.86|16.56|14.98|16.56|14.98|16.42|14.86|0
1644222130000|2022-02-07 08:22:10|16.63|15.05|16.6|15.02|16.65|15.07|16.56|14.98|0
1644222140000|2022-02-07 08:22:20|16.63|15.05|16.6|15.02|16.67|15.08|16.6|15.02|0
1644222150000|2022-02-07 08:22:30|16.56|14.98|16.58|15|16.6|15.02|16.56|14.98|0
1644222160000|2022-02-07 08:22:40|16.56|14.98|16.67|15.08|16.67|15.08|16.56|14.98|0
1644222170000|2022-02-07 08:22:50|16.6|15.02|16.53|14.95|16.6|15.02|16.53|14.95|0
1644222180000|2022-02-07 08:23:00|16.54|14.97|16.53|14.95|16.54|14.97|16.51|14.94|0
1644222190000|2022-02-07 08:23:10|16.56|14.98|16.56|14.98|16.56|14.98|16.51|14.94|0
1644222200000|2022-02-07 08:23:20|16.6|15.02|16.58|15|16.6|15.02|16.56|14.98|0
1644222210000|2022-02-07 08:23:30|16.6|15.02|16.65|15.07|16.65|15.07|16.58|15|0
1644222220000|2022-02-07 08:23:40|16.6|15.02|16.49|14.92|16.6|15.02|16.47|14.9|0
1644222230000|2022-02-07 08:23:50|16.53|14.95|16.45|14.89|16.53|14.95|16.45|14.89|0
1644222240000|2022-02-07 08:24:00|16.38|14.82|16.38|14.82|16.4|14.84|16.38|14.82|0
1644222250000|2022-02-07 08:24:10|16.4|14.84|16.2|14.66|16.4|14.84|16.2|14.66|0
1644222260000|2022-02-07 08:24:20|16.1|14.57|16.05|14.52|16.13|14.6|16.05|14.52|0
1644222270000|2022-02-07 08:24:30|15.96|14.44|15.98|14.45|15.98|14.45|15.96|14.44|0
1644222280000|2022-02-07 08:24:40|15.92|14.41|15.92|14.41|15.92|14.41|15.92|14.41|0
1644222290000|2022-02-07 08:24:50|15.91|14.39|15.82|14.31|15.91|14.39|15.82|14.31|0
1644222300000|2022-02-07 08:25:00|15.84|14.33|15.77|14.27|15.84|14.33|15.77|14.27|0
1644222310000|2022-02-07 08:25:10|15.65|14.16|15.75|14.25|15.75|14.25|15.58|14.09|0
1644222320000|2022-02-07 08:25:20|15.73|14.23|15.37|13.91|15.75|14.25|15.37|13.91|0
1644222330000|2022-02-07 08:25:30|16.76|15.16|16.99|15.37|16.99|15.37|16.76|15.16|0
1644222340000|2022-02-07 08:25:40|17.01|15.39|16.95|15.34|17.14|15.5|16.95|15.34|0
1644222350000|2022-02-07 08:25:50|16.97|15.36|17.28|15.63|17.28|15.63|16.97|15.36|0
1644222360000|2022-02-07 08:26:00|17.24|15.6|17.35|15.7|17.35|15.7|17.24|15.6|0
1644222370000|2022-02-07 08:26:10|17.39|15.73|17.44|15.78|17.44|15.78|17.35|15.7|0
1644222380000|2022-02-07 08:26:20|17.46|15.8|17.5|15.83|17.51|15.85|17.46|15.8|0
1644222390000|2022-02-07 08:26:30|17.53|15.86|17.5|15.83|17.53|15.86|17.46|15.8|0
1644222410000|2022-02-07 08:26:50|17.51|15.85|17.55|15.88|17.57|15.9|17.5|15.83|0
1644222420000|2022-02-07 08:27:00|17.53|15.86|17.33|15.68|17.53|15.86|17.33|15.68|0
1644222430000|2022-02-07 08:27:10|17.28|15.63|17.31|15.66|17.31|15.66|17.28|15.63|0
1644222440000|2022-02-07 08:27:20|17.46|15.8|17.29|15.65|17.46|15.8|17.29|15.65|0
1644222450000|2022-02-07 08:27:30|17.28|15.63|17.2|15.57|17.28|15.63|17.2|15.57|0
1644222460000|2022-02-07 08:27:40|17.09|15.47|17.13|15.5|17.17|15.53|17.09|15.47|0
1644222470000|2022-02-07 08:27:50|17.09|15.47|17.18|15.55|17.24|15.6|17.09|15.47|0
1644222480000|2022-02-07 08:28:00|17.2|15.56|17|15.38|17.2|15.56|17|15.38|0
1644222490000|2022-02-07 08:28:10|16.99|15.37|17.06|15.43|17.06|15.43|16.91|15.3|0
1644222500000|2022-02-07 08:28:20|17.04|15.42|16.99|15.37|17.04|15.42|16.99|15.37|0
1644222510000|2022-02-07 08:28:30|17.02|15.4|16.9|15.29|17.02|15.4|16.88|15.27|0
1644222520000|2022-02-07 08:28:40|16.84|15.24|16.88|15.27|16.9|15.29|16.84|15.24|0
1644222530000|2022-02-07 08:28:50|16.84|15.24|16.86|15.25|16.9|15.29|16.84|15.24|0
1644222540000|2022-02-07 08:29:00|16.95|15.34|16.91|15.3|16.99|15.37|16.88|15.27|0
1644222550000|2022-02-07 08:29:10|16.9|15.29|16.84|15.24|16.9|15.29|16.84|15.24|0
1644222560000|2022-02-07 08:29:20|16.82|15.22|16.81|15.21|16.82|15.22|16.81|15.21|0
1644222570000|2022-02-07 08:29:30|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1644222580000|2022-02-07 08:29:40|16.84|15.24|16.95|15.34|16.95|15.34|16.84|15.24|0
1644222590000|2022-02-07 08:29:50|17|15.38|17|15.38|17|15.38|16.95|15.34|0
1644222600000|2022-02-07 08:30:00|17.02|15.4|16.91|15.3|17.02|15.4|16.91|15.3|0
1644222610000|2022-02-07 08:30:10|16.95|15.34|17.06|15.43|17.06|15.43|16.84|15.24|0
1644222620000|2022-02-07 08:30:20|17.13|15.5|17.09|15.47|17.2|15.56|17.09|15.47|0
1644222630000|2022-02-07 08:30:30|17.11|15.48|17.11|15.48|17.17|15.53|17.09|15.47|0
1644222640000|2022-02-07 08:30:40|17.06|15.43|17.06|15.43|17.09|15.47|17.06|15.43|0
1644222650000|2022-02-07 08:30:50|17.07|15.45|17.2|15.56|17.2|15.56|17.07|15.45|0
1644222660000|2022-02-07 08:31:00|17.17|15.53|17.17|15.53|17.18|15.55|17.07|15.45|0
1644222670000|2022-02-07 08:31:10|17.15|15.51|17.26|15.61|17.31|15.66|17.15|15.51|0
1644222680000|2022-02-07 08:31:20|17.31|15.66|17.31|15.66|17.35|15.7|17.31|15.66|0
1644222690000|2022-02-07 08:31:30|17.22|15.58|17.13|15.5|17.22|15.58|17.09|15.46|0
1644222700000|2022-02-07 08:31:40|17.22|15.58|17.2|15.56|17.22|15.58|17.18|15.55|0
1644222710000|2022-02-07 08:31:50|17.17|15.53|17.06|15.43|17.17|15.53|17.06|15.43|0
1644222720000|2022-02-07 08:32:00|17.04|15.42|17.06|15.43|17.06|15.43|17.04|15.42|0
1644222730000|2022-02-07 08:32:10|17|15.38|16.98|15.37|17|15.38|16.98|15.37|0
1644222740000|2022-02-07 08:32:20|16.95|15.33|16.91|15.3|16.95|15.33|16.91|15.3|0
1644222750000|2022-02-07 08:32:30|16.89|15.28|17.09|15.46|17.16|15.53|16.89|15.28|0
1644222760000|2022-02-07 08:32:40|17.02|15.4|17.06|15.43|17.06|15.43|17.02|15.4|0
1644222770000|2022-02-07 08:32:50|16.98|15.37|17.09|15.46|17.09|15.46|16.98|15.37|0
1644222780000|2022-02-07 08:33:00|17.18|15.55|17.2|15.56|17.2|15.56|17.16|15.53|0
1644222790000|2022-02-07 08:33:10|17.16|15.53|17.22|15.58|17.25|15.61|17.16|15.53|0
1644222800000|2022-02-07 08:33:20|17.2|15.56|16.84|15.24|17.2|15.56|16.84|15.24|0
1644222810000|2022-02-07 08:33:30|16.8|15.2|16.84|15.24|16.88|15.27|16.79|15.19|0
1644222820000|2022-02-07 08:33:40|16.8|15.2|16.8|15.2|16.8|15.2|16.77|15.17|0
1644222830000|2022-02-07 08:33:50|16.77|15.17|16.7|15.11|16.77|15.17|16.7|15.11|0
1644222840000|2022-02-07 08:34:00|16.73|15.14|17.02|15.4|17.02|15.4|16.73|15.14|0
1644222850000|2022-02-07 08:34:10|16.89|15.28|17.06|15.43|17.09|15.46|16.89|15.28|0
1644222860000|2022-02-07 08:34:20|17.09|15.46|17.02|15.4|17.09|15.46|17|15.38|0
1644222870000|2022-02-07 08:34:30|17|15.38|16.98|15.37|17|15.38|16.98|15.37|0
1644222880000|2022-02-07 08:34:40|16.95|15.33|16.95|15.33|16.95|15.33|16.95|15.33|0
1644222890000|2022-02-07 08:34:50|16.98|15.37|16.91|15.3|17.04|15.41|16.91|15.3|0
1644222900000|2022-02-07 08:35:00|16.84|15.24|16.66|15.07|16.84|15.24|16.66|15.07|0
1644222910000|2022-02-07 08:35:10|16.71|15.12|17.02|15.4|17.02|15.4|16.71|15.12|0
1644222920000|2022-02-07 08:35:20|17.14|15.51|17.13|15.5|17.14|15.51|17.13|15.5|0
1644222930000|2022-02-07 08:35:30|17.16|15.53|17.2|15.56|17.2|15.56|17.16|15.53|0
1644222940000|2022-02-07 08:35:40|17.35|15.69|17.27|15.63|17.35|15.69|17.25|15.61|0
1644222950000|2022-02-07 08:35:50|17.29|15.64|17.49|15.83|17.49|15.83|17.29|15.64|0
1644222960000|2022-02-07 08:36:00|17.38|15.73|17.47|15.81|17.47|15.81|17.38|15.73|0
1644222970000|2022-02-07 08:36:10|17.46|15.79|17.51|15.84|17.53|15.86|17.46|15.79|0
1644222980000|2022-02-07 08:36:20|17.57|15.89|17.55|15.88|17.57|15.89|17.55|15.88|0
1644222990000|2022-02-07 08:36:30|17.49|15.83|17.49|15.83|17.49|15.83|17.42|15.76|0
1644223000000|2022-02-07 08:36:40|17.45|15.79|17.47|15.81|17.57|15.89|17.45|15.79|0
1644223010000|2022-02-07 08:36:50|17.38|15.73|17.42|15.76|17.42|15.76|17.36|15.71|0
1644223020000|2022-02-07 08:37:00|17.4|15.74|17.55|15.87|17.55|15.87|17.4|15.74|0
1644223030000|2022-02-07 08:37:10|17.6|15.93|17.71|16.03|17.71|16.03|17.6|15.93|0
1644223040000|2022-02-07 08:37:20|17.75|16.06|17.71|16.03|17.75|16.06|17.71|16.03|0
1644223050000|2022-02-07 08:37:30|17.75|16.06|17.64|15.96|17.75|16.06|17.64|15.96|0
1644223060000|2022-02-07 08:37:40|17.6|15.93|17.58|15.91|17.64|15.96|17.58|15.91|0
1644223070000|2022-02-07 08:37:50|17.56|15.89|17.56|15.89|17.56|15.89|17.55|15.87|0
1644223080000|2022-02-07 08:38:00|17.64|15.96|17.75|16.06|17.75|16.06|17.6|15.93|0
1644223090000|2022-02-07 08:38:10|17.79|16.09|17.79|16.09|17.79|16.09|17.79|16.09|0
1644223100000|2022-02-07 08:38:20|17.75|16.06|17.82|16.13|17.82|16.13|17.71|16.03|0
1644223110000|2022-02-07 08:38:30|17.86|16.16|17.79|16.09|17.94|16.23|17.79|16.09|0
1644223120000|2022-02-07 08:38:40|17.81|16.11|17.79|16.09|17.81|16.11|17.75|16.06|0
1644223130000|2022-02-07 08:38:50|17.6|15.93|17.43|15.77|17.64|15.96|17.43|15.77|0
1644223140000|2022-02-07 08:39:00|17.49|15.82|17.51|15.84|17.51|15.84|17.49|15.82|0
1644223150000|2022-02-07 08:39:10|17.6|15.92|17.53|15.86|17.6|15.92|17.49|15.82|0
1644223160000|2022-02-07 08:39:20|17.49|15.82|17.49|15.82|17.49|15.82|17.47|15.81|0
1644223170000|2022-02-07 08:39:30|17.43|15.77|17.6|15.92|17.6|15.92|17.43|15.77|0
1644223180000|2022-02-07 08:39:40|17.64|15.96|17.64|15.96|17.69|16.01|17.64|15.96|0
1644223190000|2022-02-07 08:39:50|17.68|15.99|17.62|15.94|17.68|15.99|17.62|15.94|0
1644223200000|2022-02-07 08:40:00|17.64|15.96|17.56|15.89|17.64|15.96|17.54|15.87|0
1644223210000|2022-02-07 08:40:10|17.6|15.92|17.86|16.16|17.86|16.16|17.6|15.92|0
1644223220000|2022-02-07 08:40:20|17.9|16.19|17.9|16.19|17.9|16.19|17.86|16.16|0
1644223230000|2022-02-07 08:40:30|17.94|16.23|17.9|16.19|17.94|16.23|17.9|16.19|0
1644223240000|2022-02-07 08:40:40|17.92|16.21|17.88|16.18|17.92|16.21|17.88|16.18|0
1644223250000|2022-02-07 08:40:50|17.82|16.13|17.79|16.09|17.84|16.14|17.79|16.09|0
1644223260000|2022-02-07 08:41:00|17.82|16.13|17.64|15.96|17.82|16.13|17.64|15.96|0
1644223270000|2022-02-07 08:41:10|17.58|15.91|17.6|15.92|17.6|15.92|17.54|15.87|0
1644223280000|2022-02-07 08:41:20|17.62|15.94|17.64|15.96|17.69|16.01|17.62|15.94|0
1644223290000|2022-02-07 08:41:30|17.67|15.99|17.82|16.13|17.82|16.13|17.67|15.99|0
1644223300000|2022-02-07 08:41:40|17.79|16.09|17.8|16.11|17.8|16.11|17.77|16.07|0
1644223310000|2022-02-07 08:41:50|17.82|16.13|17.84|16.14|17.84|16.14|17.82|16.13|0
1644223320000|2022-02-07 08:42:00|17.82|16.13|17.79|16.09|17.82|16.13|17.67|15.99|0
1644223330000|2022-02-07 08:42:10|17.71|16.02|17.79|16.09|17.79|16.09|17.71|16.02|0
1644223340000|2022-02-07 08:42:20|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1644223350000|2022-02-07 08:42:30|17.82|16.13|17.94|16.23|17.94|16.23|17.82|16.13|0
1644223360000|2022-02-07 08:42:40|17.92|16.21|17.93|16.23|17.93|16.23|17.92|16.21|0
1644223370000|2022-02-07 08:42:50|17.86|16.16|17.9|16.19|17.9|16.19|17.86|16.16|0
1644223380000|2022-02-07 08:43:00|17.88|16.18|17.86|16.16|17.88|16.18|17.82|16.13|0
1644223390000|2022-02-07 08:43:10|17.77|16.07|17.71|16.02|17.77|16.07|17.69|16.01|0
1644223400000|2022-02-07 08:43:20|17.67|15.99|17.75|16.06|17.78|16.09|17.67|15.99|0
1644223410000|2022-02-07 08:43:30|17.71|16.02|17.69|16.01|17.71|16.02|17.67|15.99|0
1644223420000|2022-02-07 08:43:40|17.71|16.02|17.75|16.06|17.75|16.06|17.71|16.02|0
1644223430000|2022-02-07 08:43:50|17.71|16.02|17.73|16.04|17.75|16.06|17.71|16.02|0
1644223440000|2022-02-07 08:44:00|17.71|16.02|17.75|16.06|17.78|16.09|17.71|16.02|0
1644223450000|2022-02-07 08:44:10|17.73|16.04|17.69|16.01|17.73|16.04|17.69|16.01|0
1644223460000|2022-02-07 08:44:20|17.75|16.06|17.58|15.91|17.78|16.09|17.58|15.91|0
1644223470000|2022-02-07 08:44:30|17.64|15.96|17.58|15.91|17.64|15.96|17.56|15.89|0
1644223480000|2022-02-07 08:44:40|17.56|15.89|17.67|15.99|17.69|16.01|17.56|15.89|0
1644223490000|2022-02-07 08:44:50|17.71|16.02|17.64|15.96|17.71|16.02|17.64|15.96|0
1644223500000|2022-02-07 08:45:00|17.65|15.97|17.75|16.06|17.75|16.06|17.6|15.92|0
1644223510000|2022-02-07 08:45:10|17.82|16.12|17.86|16.16|17.86|16.16|17.8|16.11|0
1644223520000|2022-02-07 08:45:20|17.93|16.23|18.01|16.29|18.01|16.29|17.93|16.23|0
1644223530000|2022-02-07 08:45:30|17.99|16.28|18.05|16.33|18.08|16.36|17.99|16.28|0
1644223540000|2022-02-07 08:45:40|18.01|16.29|18.08|16.36|18.08|16.36|18.01|16.29|0
1644223550000|2022-02-07 08:45:50|18.24|16.5|18.27|16.53|18.27|16.53|18.24|16.5|0
1644223560000|2022-02-07 08:46:00|18.31|16.57|18.27|16.53|18.31|16.57|18.27|16.53|0
1644223570000|2022-02-07 08:46:10|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1644223580000|2022-02-07 08:46:20|18.2|16.46|18.2|16.46|18.24|16.5|18.2|16.46|0
1644223590000|2022-02-07 08:46:30|18.12|16.4|18.12|16.4|18.12|16.4|18.08|16.36|0
1644223600000|2022-02-07 08:46:40|18.14|16.41|18.06|16.34|18.14|16.41|18.05|16.33|0
1644223610000|2022-02-07 08:46:50|18.08|16.36|18.16|16.43|18.16|16.43|18.08|16.36|0
1644223620000|2022-02-07 08:47:00|18.12|16.4|18.16|16.43|18.18|16.45|18.12|16.4|0
1644223630000|2022-02-07 08:47:10|18.14|16.41|18.18|16.45|18.29|16.55|18.14|16.41|0
1644223640000|2022-02-07 08:47:20|18.12|16.4|18.14|16.41|18.14|16.41|18.12|16.4|0
1644223650000|2022-02-07 08:47:30|18.16|16.43|18.22|16.48|18.23|16.5|18.16|16.43|0
1644223660000|2022-02-07 08:47:40|18.2|16.46|18.18|16.45|18.2|16.46|18.18|16.45|0
1644223670000|2022-02-07 08:47:50|18.16|16.43|18.31|16.57|18.35|16.6|18.16|16.43|0
1644223680000|2022-02-07 08:48:00|18.29|16.55|18.29|16.55|18.29|16.55|18.27|16.53|0
1644223690000|2022-02-07 08:48:10|18.27|16.53|18.31|16.57|18.31|16.57|18.27|16.53|0
1644223700000|2022-02-07 08:48:20|18.23|16.5|18.27|16.53|18.29|16.55|18.23|16.5|0
1644223710000|2022-02-07 08:48:30|18.31|16.57|18.27|16.53|18.31|16.57|18.25|16.51|0
1644223720000|2022-02-07 08:48:40|18.29|16.55|18.27|16.53|18.31|16.57|18.27|16.53|0
1644223730000|2022-02-07 08:48:50|18.23|16.5|18.23|16.5|18.23|16.5|18.18|16.45|0
1644223740000|2022-02-07 08:49:00|18.2|16.46|18.12|16.39|18.2|16.46|18.12|16.39|0
1644223750000|2022-02-07 08:49:10|18.08|16.36|18.2|16.46|18.2|16.46|18.08|16.36|0
1644223760000|2022-02-07 08:49:20|18.18|16.45|18.18|16.45|18.18|16.45|18.1|16.38|0
1644223770000|2022-02-07 08:49:30|18.23|16.5|18.2|16.46|18.23|16.5|18.2|16.46|0
1644223780000|2022-02-07 08:49:40|18.21|16.48|18.2|16.46|18.23|16.5|18.2|16.46|0
1644223790000|2022-02-07 08:49:50|18.27|16.53|18.2|16.46|18.27|16.53|18.2|16.46|0
1644223800000|2022-02-07 08:50:00|18.23|16.5|18.27|16.53|18.27|16.53|18.23|16.5|0
1644223810000|2022-02-07 08:50:10|18.2|16.46|18.23|16.5|18.23|16.5|18.2|16.46|0
1644223820000|2022-02-07 08:50:20|18.21|16.48|18.2|16.46|18.27|16.53|18.2|16.46|0
1644223830000|2022-02-07 08:50:30|18.23|16.5|18.31|16.57|18.31|16.57|18.23|16.5|0
1644223840000|2022-02-07 08:50:40|18.35|16.6|18.31|16.57|18.35|16.6|18.31|16.57|0
1644223850000|2022-02-07 08:50:50|18.27|16.53|18.29|16.55|18.29|16.55|18.25|16.51|0
1644223860000|2022-02-07 08:51:00|18.33|16.58|18.25|16.51|18.33|16.58|18.25|16.51|0
1644223870000|2022-02-07 08:51:10|18.27|16.53|18.35|16.6|18.35|16.6|18.27|16.53|0
1644223880000|2022-02-07 08:51:20|18.31|16.57|18.23|16.5|18.31|16.57|18.19|16.46|0
1644223890000|2022-02-07 08:51:30|18.27|16.53|18.31|16.57|18.39|16.63|18.27|16.53|0
1644223900000|2022-02-07 08:51:40|18.29|16.55|18.35|16.6|18.35|16.6|18.29|16.55|0
1644223910000|2022-02-07 08:51:50|18.39|16.63|18.39|16.63|18.39|16.63|18.35|16.6|0
1644223920000|2022-02-07 08:52:00|18.37|16.62|18.62|16.84|18.62|16.84|18.37|16.62|0
1644223930000|2022-02-07 08:52:10|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1644223940000|2022-02-07 08:52:20|18.62|16.84|18.58|16.81|18.65|16.88|18.58|16.81|0
1644223950000|2022-02-07 08:52:30|18.62|16.84|18.65|16.88|18.69|16.91|18.62|16.84|0
1644223960000|2022-02-07 08:52:40|18.69|16.91|18.81|17.02|18.85|17.05|18.69|16.91|0
1644223970000|2022-02-07 08:52:50|18.85|17.05|18.83|17.04|18.85|17.05|18.81|17.02|0
1644223980000|2022-02-07 08:53:00|18.81|17.02|18.89|17.09|18.89|17.09|18.81|17.02|0
1644223990000|2022-02-07 08:53:10|18.85|17.05|18.89|17.09|18.89|17.09|18.85|17.05|0
1644224000000|2022-02-07 08:53:20|18.85|17.05|18.85|17.05|18.85|17.05|18.83|17.04|0
1644224010000|2022-02-07 08:53:30|18.87|17.07|18.81|17.02|18.87|17.07|18.81|17.02|0
1644224020000|2022-02-07 08:53:40|18.77|16.98|18.89|17.09|18.89|17.09|18.77|16.98|0
1644224030000|2022-02-07 08:53:50|18.85|17.05|18.77|16.98|18.85|17.05|18.73|16.95|0
1644224040000|2022-02-07 08:54:00|18.73|16.95|18.73|16.95|18.79|17|18.73|16.95|0
1644224050000|2022-02-07 08:54:10|18.77|16.98|18.81|17.02|18.93|17.13|18.77|16.98|0
1644224060000|2022-02-07 08:54:20|18.87|17.07|18.83|17.03|18.87|17.07|18.81|17.02|0
1644224070000|2022-02-07 08:54:30|18.81|17.02|18.89|17.09|18.89|17.09|18.81|17.02|0
1644224080000|2022-02-07 08:54:40|18.87|17.07|18.77|16.98|18.87|17.07|18.77|16.98|0
1644224090000|2022-02-07 08:54:50|18.79|17|18.94|17.14|18.94|17.14|18.79|17|0
1644224100000|2022-02-07 08:55:00|18.93|17.13|18.92|17.12|18.94|17.14|18.92|17.12|0
1644224110000|2022-02-07 08:55:10|18.85|17.05|18.92|17.12|18.92|17.12|18.85|17.05|0
1644224120000|2022-02-07 08:55:20|18.94|17.14|18.96|17.16|18.96|17.16|18.94|17.14|0
1644224130000|2022-02-07 08:55:30|18.92|17.12|18.92|17.12|18.92|17.12|18.92|17.12|0
1644224140000|2022-02-07 08:55:40|18.96|17.16|18.87|17.07|18.96|17.16|18.87|17.07|0
1644224150000|2022-02-07 08:55:50|18.85|17.05|18.83|17.03|18.85|17.05|18.81|17.02|0
1644224160000|2022-02-07 08:56:00|18.85|17.05|18.87|17.07|18.87|17.07|18.85|17.05|0
1644224170000|2022-02-07 08:56:10|18.85|17.05|18.81|17.02|18.85|17.05|18.81|17.02|0
1644224180000|2022-02-07 08:56:20|18.83|17.03|18.83|17.03|18.85|17.05|18.83|17.03|0
1644224190000|2022-02-07 08:56:30|18.81|17.02|18.65|16.88|18.81|17.02|18.65|16.88|0
1644224200000|2022-02-07 08:56:40|18.67|16.89|18.63|16.86|18.69|16.91|18.63|16.86|0
1644224210000|2022-02-07 08:56:50|18.65|16.88|18.65|16.88|18.65|16.88|18.65|16.88|0
1644224220000|2022-02-07 08:57:00|18.59|16.82|18.75|16.96|18.75|16.96|18.59|16.82|0
1644224230000|2022-02-07 08:57:10|18.73|16.95|18.67|16.89|18.73|16.95|18.67|16.89|0
1644224240000|2022-02-07 08:57:20|18.65|16.88|18.61|16.84|18.69|16.91|18.61|16.84|0
1644224250000|2022-02-07 08:57:30|18.65|16.88|18.61|16.84|18.69|16.91|18.61|16.84|0
1644224260000|2022-02-07 08:57:40|18.57|16.81|18.61|16.84|18.61|16.84|18.57|16.81|0
1644224270000|2022-02-07 08:57:50|18.59|16.82|18.61|16.84|18.61|16.84|18.59|16.82|0
1644224280000|2022-02-07 08:58:00|18.65|16.88|18.65|16.88|18.73|16.95|18.65|16.88|0
1644224290000|2022-02-07 08:58:10|18.61|16.84|18.61|16.84|18.61|16.84|18.57|16.81|0
1644224300000|2022-02-07 08:58:20|18.67|16.89|18.57|16.81|18.67|16.89|18.57|16.81|0
1644224310000|2022-02-07 08:58:30|18.54|16.77|18.57|16.81|18.57|16.81|18.54|16.77|0
1644224320000|2022-02-07 08:58:40|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1644224330000|2022-02-07 08:58:50|18.59|16.82|18.57|16.81|18.59|16.82|18.54|16.77|0
1644224340000|2022-02-07 08:59:00|18.54|16.77|18.5|16.74|18.54|16.77|18.5|16.74|0
1644224350000|2022-02-07 08:59:10|18.61|16.84|18.57|16.81|18.61|16.84|18.55|16.79|0
1644224360000|2022-02-07 08:59:20|18.61|16.84|18.61|16.84|18.61|16.84|18.61|16.84|0
1644224370000|2022-02-07 08:59:30|18.59|16.82|18.57|16.8|18.59|16.82|18.57|16.8|0
1644224380000|2022-02-07 08:59:40|18.55|16.79|18.54|16.77|18.55|16.79|18.54|16.77|0
1644224390000|2022-02-07 08:59:50|18.55|16.79|18.57|16.8|18.61|16.84|18.55|16.79|0
1644224400000|2022-02-07 09:00:00|18.61|16.84|18.61|16.84|18.61|16.84|18.59|16.82|0
1644224410000|2022-02-07 09:00:10|18.42|16.67|18.38|16.63|18.48|16.72|18.38|16.63|0
1644224420000|2022-02-07 09:00:20|18.34|16.6|18.38|16.63|18.38|16.63|18.3|16.56|0
1644224430000|2022-02-07 09:00:30|18.4|16.65|18.63|16.86|18.63|16.86|18.4|16.65|0
1644224440000|2022-02-07 09:00:40|18.65|16.87|18.86|17.07|18.86|17.07|18.65|16.87|0
1644224450000|2022-02-07 09:00:50|18.88|17.09|19.15|17.35|19.15|17.35|18.88|17.09|0
1644224460000|2022-02-07 09:01:00|19.18|17.38|19.26|17.46|19.3|17.5|19.18|17.38|0
1644224470000|2022-02-07 09:01:10|19.3|17.5|19.32|17.52|19.32|17.52|19.3|17.5|0
1644224480000|2022-02-07 09:01:20|19.47|17.67|19.51|17.71|19.55|17.75|19.47|17.67|0
1644224490000|2022-02-07 09:01:30|19.49|17.69|19.34|17.54|19.49|17.69|19.34|17.54|0
1644224500000|2022-02-07 09:01:40|19.3|17.5|19.26|17.46|19.3|17.5|19.26|17.46|0
1644224510000|2022-02-07 09:01:50|19.28|17.48|19.34|17.54|19.34|17.54|19.24|17.44|0
1644224520000|2022-02-07 09:02:00|19.35|17.55|19.18|17.38|19.35|17.55|19.18|17.38|0
1644224530000|2022-02-07 09:02:10|19.07|17.27|19.07|17.27|19.11|17.31|19.07|17.27|0
1644224540000|2022-02-07 09:02:20|19.03|17.23|19.03|17.23|19.03|17.23|18.96|17.16|0
1644224550000|2022-02-07 09:02:30|19|17.2|19.03|17.23|19.03|17.23|19|17.2|0
1644224560000|2022-02-07 09:02:40|19.11|17.31|19.15|17.35|19.15|17.35|19.11|17.31|0
1644224570000|2022-02-07 09:02:50|19.28|17.48|19.28|17.48|19.28|17.48|19.26|17.46|0
1644224580000|2022-02-07 09:03:00|19.26|17.46|19.28|17.48|19.3|17.5|19.26|17.46|0
1644224590000|2022-02-07 09:03:10|19.24|17.44|19.22|17.42|19.26|17.46|19.22|17.42|0
1644224600000|2022-02-07 09:03:20|19.13|17.33|19.07|17.27|19.13|17.33|19.03|17.23|0
1644224610000|2022-02-07 09:03:30|19.03|17.23|19.07|17.27|19.07|17.27|19|17.2|0
1644224620000|2022-02-07 09:03:40|19|17.2|18.96|17.16|19.01|17.21|18.96|17.16|0
1644224630000|2022-02-07 09:03:50|19.01|17.21|19|17.2|19.03|17.23|19|17.2|0
1644224640000|2022-02-07 09:04:00|18.96|17.16|18.94|17.14|18.96|17.16|18.94|17.14|0
1644224650000|2022-02-07 09:04:10|18.96|17.16|18.98|17.18|18.98|17.18|18.92|17.12|0
1644224660000|2022-02-07 09:04:20|19.03|17.23|19|17.2|19.03|17.23|18.98|17.18|0
1644224670000|2022-02-07 09:04:30|18.98|17.18|18.98|17.18|18.98|17.18|18.98|17.18|0
1644224680000|2022-02-07 09:04:40|19|17.2|19.15|17.35|19.15|17.35|19|17.2|0
1644224690000|2022-02-07 09:04:50|19.11|17.31|19.07|17.27|19.11|17.31|19.07|17.27|0
1644224700000|2022-02-07 09:05:00|19.09|17.29|18.99|17.19|19.09|17.29|18.99|17.19|0
1644224710000|2022-02-07 09:05:10|18.96|17.16|18.88|17.08|18.99|17.19|18.88|17.08|0
1644224720000|2022-02-07 09:05:20|18.9|17.1|18.88|17.08|18.9|17.1|18.88|17.08|0
1644224730000|2022-02-07 09:05:30|18.84|17.05|18.86|17.07|18.86|17.07|18.84|17.05|0
1644224740000|2022-02-07 09:05:40|18.88|17.08|18.84|17.05|18.88|17.08|18.84|17.05|0
1644224750000|2022-02-07 09:05:50|18.86|17.06|18.88|17.08|18.88|17.08|18.86|17.06|0
1644224760000|2022-02-07 09:06:00|18.84|17.05|18.88|17.08|18.92|17.12|18.84|17.05|0
1644224770000|2022-02-07 09:06:10|19.12|17.32|19.03|17.23|19.12|17.32|18.97|17.17|0
1644224780000|2022-02-07 09:06:20|19.09|17.29|19.05|17.25|19.09|17.29|19.03|17.23|0
1644224790000|2022-02-07 09:06:30|19.03|17.23|19.07|17.27|19.07|17.27|19.03|17.23|0
1644224800000|2022-02-07 09:06:40|18.94|17.14|19.03|17.23|19.03|17.23|18.94|17.14|0
1644224810000|2022-02-07 09:06:50|19.07|17.27|19.03|17.23|19.07|17.27|19.03|17.23|0
1644224820000|2022-02-07 09:07:00|19.01|17.21|18.96|17.16|19.01|17.21|18.96|17.16|0
1644224830000|2022-02-07 09:07:10|18.92|17.12|18.97|17.17|18.97|17.17|18.92|17.12|0
1644224840000|2022-02-07 09:07:20|19.03|17.23|19.05|17.25|19.05|17.25|19.03|17.23|0
1644224850000|2022-02-07 09:07:30|19.11|17.31|19.11|17.31|19.12|17.32|19.11|17.31|0
1644224860000|2022-02-07 09:07:40|19.22|17.42|19.18|17.38|19.22|17.42|19.18|17.38|0
1644224870000|2022-02-07 09:07:50|19.22|17.42|19.18|17.38|19.22|17.42|19.18|17.38|0
1644224880000|2022-02-07 09:08:00|19.22|17.42|19.18|17.38|19.22|17.42|19.18|17.38|0
1644224890000|2022-02-07 09:08:10|19.2|17.4|19.22|17.42|19.26|17.46|19.18|17.38|0
1644224900000|2022-02-07 09:08:20|19.26|17.46|19.26|17.46|19.41|17.61|19.26|17.46|0
1644224910000|2022-02-07 09:08:30|19.31|17.51|19.26|17.46|19.31|17.51|19.26|17.46|0
1644224920000|2022-02-07 09:08:40|19.24|17.44|19.11|17.31|19.24|17.44|19.11|17.31|0
1644224930000|2022-02-07 09:08:50|19.07|17.27|19.05|17.25|19.07|17.27|19.05|17.25|0
1644224940000|2022-02-07 09:09:00|19.01|17.21|18.92|17.12|19.01|17.21|18.92|17.12|0
1644224950000|2022-02-07 09:09:10|18.96|17.16|18.94|17.14|18.96|17.16|18.94|17.14|0
1644224960000|2022-02-07 09:09:20|18.88|17.08|18.86|17.06|18.92|17.12|18.86|17.06|0
1644224970000|2022-02-07 09:09:30|18.84|17.05|18.82|17.03|18.84|17.05|18.76|16.98|0
1644224980000|2022-02-07 09:09:40|18.8|17.01|18.8|17.01|18.84|17.05|18.8|17.01|0
1644224990000|2022-02-07 09:09:50|18.78|16.99|18.8|17.01|18.8|17.01|18.78|16.99|0
1644225000000|2022-02-07 09:10:00|18.76|16.98|18.7|16.92|18.76|16.98|18.7|16.92|0
1644225010000|2022-02-07 09:10:10|18.65|16.87|18.61|16.83|18.65|16.87|18.57|16.8|0
1644225020000|2022-02-07 09:10:20|18.65|16.87|18.82|17.03|18.82|17.03|18.65|16.87|0
1644225030000|2022-02-07 09:10:30|18.78|16.99|18.8|17.01|18.8|17.01|18.78|16.99|0
1644225040000|2022-02-07 09:10:40|18.84|17.05|18.86|17.06|18.99|17.19|18.8|17.01|0
1644225050000|2022-02-07 09:10:50|18.88|17.08|18.76|16.98|18.88|17.08|18.76|16.98|0
1644225060000|2022-02-07 09:11:00|18.78|16.99|18.65|16.87|18.78|16.99|18.65|16.87|0
1644225070000|2022-02-07 09:11:10|18.63|16.85|18.53|16.76|18.63|16.85|18.53|16.76|0
1644225080000|2022-02-07 09:11:20|18.49|16.73|18.39|16.64|18.49|16.73|18.39|16.64|0
1644225090000|2022-02-07 09:11:30|18.43|16.68|18.51|16.75|18.51|16.75|18.41|16.66|0
1644225100000|2022-02-07 09:11:40|18.53|16.76|18.55|16.78|18.55|16.78|18.49|16.73|0
1644225110000|2022-02-07 09:11:50|18.45|16.69|18.41|16.66|18.45|16.69|18.41|16.66|0
1644225120000|2022-02-07 09:12:00|18.39|16.64|18.3|16.56|18.39|16.64|18.3|16.56|0
1644225130000|2022-02-07 09:12:10|18.15|16.42|18.03|16.32|18.15|16.42|18|16.28|0
1644225140000|2022-02-07 09:12:20|17.96|16.25|18.13|16.4|18.13|16.4|17.96|16.25|0
1644225150000|2022-02-07 09:12:30|18.18|16.45|18.11|16.38|18.18|16.45|18.11|16.38|0
1644225160000|2022-02-07 09:12:40|18.16|16.43|18.07|16.35|18.16|16.43|18.07|16.35|0
1644225170000|2022-02-07 09:12:50|18.09|16.37|18.07|16.35|18.09|16.37|18.07|16.35|0
1644225180000|2022-02-07 09:13:00|18.11|16.38|18.07|16.35|18.11|16.38|18.01|16.3|0
1644225190000|2022-02-07 09:13:10|18.03|16.32|18.01|16.3|18.03|16.32|17.99|16.28|0
1644225200000|2022-02-07 09:13:20|18.03|16.32|17.99|16.28|18.05|16.33|17.99|16.28|0
1644225210000|2022-02-07 09:13:30|17.96|16.25|17.92|16.21|17.98|16.26|17.92|16.21|0
1644225220000|2022-02-07 09:13:40|17.96|16.25|18.01|16.3|18.01|16.3|17.92|16.21|0
1644225230000|2022-02-07 09:13:50|18.03|16.31|17.99|16.28|18.03|16.31|17.99|16.28|0
1644225240000|2022-02-07 09:14:00|17.97|16.26|17.92|16.21|17.99|16.28|17.92|16.21|0
1644225250000|2022-02-07 09:14:10|18.18|16.45|18.37|16.62|18.37|16.62|18.18|16.45|0
1644225260000|2022-02-07 09:14:20|18.41|16.66|18.3|16.55|18.41|16.66|18.3|16.55|0
1644225270000|2022-02-07 09:14:30|18.28|16.54|18.28|16.54|18.28|16.54|18.26|16.52|0
1644225280000|2022-02-07 09:14:40|18.37|16.62|18.45|16.69|18.45|16.69|18.37|16.62|0
1644225290000|2022-02-07 09:14:50|18.41|16.66|18.6|16.83|18.6|16.83|18.41|16.66|0
1644225300000|2022-02-07 09:15:00|18.78|16.99|18.7|16.92|18.78|16.99|18.7|16.92|0
1644225310000|2022-02-07 09:15:10|18.74|16.95|18.8|17.01|18.8|17.01|18.74|16.95|0
1644225320000|2022-02-07 09:15:20|18.78|16.99|18.88|17.08|18.93|17.13|18.78|16.99|0
1644225330000|2022-02-07 09:15:30|18.86|17.06|18.82|17.03|18.86|17.06|18.82|17.03|0
1644225340000|2022-02-07 09:15:40|18.8|17.01|18.8|17.01|18.8|17.01|18.74|16.95|0
1644225350000|2022-02-07 09:15:50|18.78|16.99|18.76|16.97|18.78|16.99|18.76|16.97|0
1644225360000|2022-02-07 09:16:00|18.8|17.01|18.84|17.04|18.86|17.06|18.8|17.01|0
1644225370000|2022-02-07 09:16:10|18.76|16.97|18.72|16.94|18.8|17.01|18.72|16.94|0
1644225380000|2022-02-07 09:16:20|18.66|16.88|18.68|16.9|18.68|16.9|18.66|16.88|0
1644225390000|2022-02-07 09:16:30|18.72|16.94|18.72|16.94|18.74|16.95|18.72|16.94|0
1644225400000|2022-02-07 09:16:40|18.6|16.83|18.72|16.94|18.72|16.94|18.6|16.83|0
1644225410000|2022-02-07 09:16:50|18.76|16.97|18.8|17.01|18.8|17.01|18.72|16.94|0
1644225420000|2022-02-07 09:17:00|18.86|17.06|18.84|17.04|18.88|17.08|18.84|17.04|0
1644225430000|2022-02-07 09:17:10|18.74|16.95|18.88|17.08|18.88|17.08|18.74|16.95|0
1644225440000|2022-02-07 09:17:20|18.95|17.15|18.91|17.11|19.03|17.23|18.91|17.11|0
1644225450000|2022-02-07 09:17:30|18.88|17.08|18.91|17.11|18.95|17.15|18.88|17.08|0
1644225460000|2022-02-07 09:17:40|18.84|17.04|18.84|17.04|18.84|17.04|18.84|17.04|0
1644225470000|2022-02-07 09:17:50|18.8|17.01|18.74|16.95|18.8|17.01|18.74|16.95|0
1644225480000|2022-02-07 09:18:00|18.76|16.97|18.6|16.83|18.76|16.97|18.54|16.78|0
1644225490000|2022-02-07 09:18:10|18.58|16.81|18.64|16.87|18.66|16.88|18.58|16.81|0
1644225500000|2022-02-07 09:18:20|18.56|16.8|18.56|16.8|18.56|16.8|18.53|16.76|0
1644225510000|2022-02-07 09:18:30|18.62|16.85|18.6|16.83|18.62|16.85|18.6|16.83|0
1644225520000|2022-02-07 09:18:40|18.56|16.8|18.53|16.76|18.56|16.8|18.51|16.74|0
1644225530000|2022-02-07 09:18:50|18.51|16.74|18.51|16.74|18.51|16.74|18.49|16.73|0
1644225540000|2022-02-07 09:19:00|18.49|16.73|18.37|16.62|18.49|16.73|18.33|16.59|0
1644225560000|2022-02-07 09:19:20|18.41|16.66|18.33|16.59|18.41|16.66|18.31|16.57|0
1644225570000|2022-02-07 09:19:30|18.29|16.55|18.26|16.52|18.29|16.55|18.24|16.5|0
1644225580000|2022-02-07 09:19:40|18.29|16.55|18.29|16.55|18.29|16.55|18.26|16.52|0
1644225590000|2022-02-07 09:19:50|18.26|16.52|18.26|16.52|18.29|16.55|18.26|16.52|0
1644225600000|2022-02-07 09:20:00|18.22|16.48|18.14|16.41|18.22|16.48|18.1|16.38|0
1644225610000|2022-02-07 09:20:10|18.22|16.48|18.2|16.47|18.24|16.5|18.2|16.47|0
1644225620000|2022-02-07 09:20:20|18.22|16.48|18.33|16.59|18.33|16.59|18.22|16.48|0
1644225630000|2022-02-07 09:20:30|18.22|16.48|18.22|16.48|18.24|16.5|18.22|16.48|0
1644225640000|2022-02-07 09:20:40|18.18|16.45|18.07|16.35|18.18|16.45|18.07|16.35|0
1644225650000|2022-02-07 09:20:50|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1644225660000|2022-02-07 09:21:00|18.14|16.41|18.2|16.47|18.2|16.47|18.14|16.41|0
1644225670000|2022-02-07 09:21:10|18.35|16.6|18.41|16.66|18.56|16.79|18.35|16.6|0
1644225680000|2022-02-07 09:21:20|18.45|16.69|18.49|16.73|18.49|16.73|18.45|16.69|0
1644225690000|2022-02-07 09:21:30|18.45|16.69|18.45|16.69|18.45|16.69|18.43|16.67|0
1644225700000|2022-02-07 09:21:40|18.52|16.76|18.49|16.72|18.58|16.81|18.49|16.72|0
1644225710000|2022-02-07 09:21:50|18.41|16.66|18.45|16.69|18.47|16.71|18.39|16.64|0
1644225720000|2022-02-07 09:22:00|18.43|16.67|18.45|16.69|18.49|16.72|18.41|16.66|0
1644225730000|2022-02-07 09:22:10|18.52|16.76|18.6|16.83|18.64|16.86|18.52|16.76|0
1644225740000|2022-02-07 09:22:20|18.5|16.74|18.56|16.79|18.68|16.9|18.5|16.74|0
1644225750000|2022-02-07 09:22:30|18.52|16.76|18.5|16.74|18.54|16.78|18.5|16.74|0
1644225760000|2022-02-07 09:22:40|18.45|16.69|18.62|16.85|18.64|16.86|18.45|16.69|0
1644225770000|2022-02-07 09:22:50|18.6|16.83|18.6|16.83|18.6|16.83|18.58|16.81|0
1644225780000|2022-02-07 09:23:00|18.58|16.81|18.6|16.83|18.6|16.83|18.56|16.79|0
1644225790000|2022-02-07 09:23:10|18.56|16.79|18.6|16.83|18.6|16.83|18.56|16.79|0
1644225800000|2022-02-07 09:23:20|18.56|16.79|18.52|16.76|18.56|16.79|18.46|16.71|0
1644225810000|2022-02-07 09:23:30|18.48|16.72|18.52|16.76|18.52|16.76|18.48|16.72|0
1644225820000|2022-02-07 09:23:40|18.5|16.74|18.45|16.69|18.5|16.74|18.45|16.69|0
1644225830000|2022-02-07 09:23:50|18.48|16.72|18.48|16.72|18.56|16.79|18.48|16.72|0
1644225840000|2022-02-07 09:24:00|18.45|16.69|18.33|16.59|18.45|16.69|18.33|16.59|0
1644225850000|2022-02-07 09:24:10|18.29|16.55|18.16|16.43|18.29|16.55|18.14|16.41|0
1644225860000|2022-02-07 09:24:20|18.1|16.38|18.14|16.41|18.14|16.41|18.06|16.34|0
1644225870000|2022-02-07 09:24:30|18.12|16.39|18.06|16.34|18.12|16.39|18.06|16.34|0
1644225880000|2022-02-07 09:24:40|17.99|16.28|18.03|16.31|18.03|16.31|17.99|16.28|0
1644225890000|2022-02-07 09:24:50|18.01|16.29|18.01|16.29|18.03|16.31|17.99|16.28|0
1644225900000|2022-02-07 09:25:00|17.99|16.28|17.99|16.28|18.03|16.31|17.99|16.28|0
1644225910000|2022-02-07 09:25:10|18.03|16.31|18.03|16.31|18.03|16.31|18.01|16.29|0
1644225920000|2022-02-07 09:25:20|17.95|16.24|18.14|16.41|18.14|16.41|17.95|16.24|0
1644225930000|2022-02-07 09:25:30|18.18|16.45|18.18|16.45|18.18|16.45|18.14|16.41|0
1644225940000|2022-02-07 09:25:40|18.14|16.41|18.23|16.5|18.25|16.52|18.14|16.41|0
1644225950000|2022-02-07 09:25:50|18.22|16.48|18.1|16.38|18.22|16.48|18.1|16.38|0
1644225960000|2022-02-07 09:26:00|18.06|16.34|18.01|16.29|18.08|16.36|17.99|16.28|0
1644225970000|2022-02-07 09:26:10|17.99|16.28|18.03|16.31|18.03|16.31|17.99|16.28|0
1644225980000|2022-02-07 09:26:20|18.06|16.34|18.08|16.36|18.1|16.38|18.06|16.34|0
1644225990000|2022-02-07 09:26:30|18.01|16.29|18.03|16.31|18.04|16.33|18.01|16.29|0
1644226000000|2022-02-07 09:26:40|18.01|16.29|17.99|16.27|18.01|16.29|17.95|16.24|0
1644226010000|2022-02-07 09:26:50|18.03|16.31|18.03|16.31|18.03|16.31|18.01|16.29|0
1644226020000|2022-02-07 09:27:00|18.01|16.29|17.91|16.21|18.01|16.29|17.91|16.21|0
1644226030000|2022-02-07 09:27:10|17.93|16.22|17.95|16.24|17.99|16.27|17.93|16.22|0
1644226040000|2022-02-07 09:27:20|17.99|16.27|18.03|16.31|18.06|16.34|17.99|16.27|0
1644226050000|2022-02-07 09:27:30|17.99|16.27|17.91|16.21|17.99|16.27|17.91|16.21|0
1644226060000|2022-02-07 09:27:40|17.93|16.22|17.91|16.21|17.93|16.22|17.87|16.17|0
1644226070000|2022-02-07 09:27:50|17.99|16.27|18.14|16.41|18.14|16.41|17.95|16.24|0
1644226080000|2022-02-07 09:28:00|18.03|16.31|18.1|16.38|18.1|16.38|18.03|16.31|0
1644226090000|2022-02-07 09:28:10|18.06|16.34|18.18|16.45|18.18|16.45|18.06|16.34|0
1644226100000|2022-02-07 09:28:20|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1644226110000|2022-02-07 09:28:30|18.23|16.5|18.25|16.51|18.25|16.51|18.23|16.5|0
1644226120000|2022-02-07 09:28:40|18.23|16.5|18.21|16.48|18.29|16.55|18.21|16.48|0
1644226130000|2022-02-07 09:28:50|18.23|16.5|18.29|16.55|18.29|16.55|18.23|16.5|0
1644226140000|2022-02-07 09:29:00|18.31|16.56|18.35|16.6|18.4|16.65|18.31|16.56|0
1644226150000|2022-02-07 09:29:10|18.4|16.65|18.37|16.62|18.4|16.65|18.37|16.62|0
1644226160000|2022-02-07 09:29:20|18.29|16.55|18.33|16.58|18.33|16.58|18.29|16.55|0
1644226170000|2022-02-07 09:29:30|18.29|16.55|18.37|16.62|18.37|16.62|18.29|16.55|0
1644226180000|2022-02-07 09:29:40|18.33|16.58|18.29|16.55|18.33|16.58|18.29|16.55|0
1644226190000|2022-02-07 09:29:50|18.33|16.58|18.29|16.55|18.33|16.58|18.29|16.55|0
1644226200000|2022-02-07 09:30:00|18.33|16.58|18.33|16.58|18.38|16.63|18.33|16.58|0
1644226210000|2022-02-07 09:30:10|18.27|16.53|18.14|16.41|18.27|16.53|18.1|16.38|0
1644226220000|2022-02-07 09:30:20|18.16|16.43|18.21|16.48|18.21|16.48|18.16|16.43|0
1644226230000|2022-02-07 09:30:30|18.18|16.44|18.37|16.62|18.37|16.62|18.18|16.44|0
1644226240000|2022-02-07 09:30:40|18.44|16.69|18.37|16.62|18.44|16.69|18.35|16.6|0
1644226250000|2022-02-07 09:30:50|18.33|16.58|18.19|16.46|18.33|16.58|18.19|16.46|0
1644226260000|2022-02-07 09:31:00|18.21|16.48|18.04|16.32|18.21|16.48|18.02|16.31|0
1644226270000|2022-02-07 09:31:10|18.02|16.31|18.1|16.38|18.1|16.38|18.02|16.31|0
1644226280000|2022-02-07 09:31:20|18.14|16.41|18.23|16.49|18.23|16.49|18.14|16.41|0
1644226290000|2022-02-07 09:31:30|18.17|16.44|18.52|16.76|18.52|16.76|18.17|16.44|0
1644226300000|2022-02-07 09:31:40|18.56|16.79|18.61|16.84|18.61|16.84|18.56|16.79|0
1644226310000|2022-02-07 09:31:50|18.63|16.86|18.63|16.86|18.63|16.86|18.6|16.82|0
1644226320000|2022-02-07 09:32:00|18.6|16.82|18.63|16.86|18.63|16.86|18.6|16.82|0
1644226330000|2022-02-07 09:32:10|18.61|16.84|18.44|16.69|18.61|16.84|18.44|16.69|0
1644226340000|2022-02-07 09:32:20|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1644226350000|2022-02-07 09:32:30|18.5|16.74|18.5|16.74|18.52|16.75|18.5|16.74|0
1644226360000|2022-02-07 09:32:40|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1644226370000|2022-02-07 09:32:50|18.46|16.7|18.42|16.67|18.46|16.7|18.42|16.67|0
1644226380000|2022-02-07 09:33:00|18.44|16.68|18.46|16.7|18.46|16.7|18.44|16.68|0
1644226390000|2022-02-07 09:33:10|18.44|16.68|18.42|16.67|18.44|16.68|18.36|16.62|0
1644226400000|2022-02-07 09:33:20|18.44|16.68|18.29|16.55|18.44|16.68|18.29|16.55|0
1644226410000|2022-02-07 09:33:30|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1644226420000|2022-02-07 09:33:40|18.27|16.53|18.23|16.49|18.27|16.53|18.23|16.49|0
1644226430000|2022-02-07 09:33:50|18.21|16.48|18.25|16.51|18.29|16.55|18.21|16.48|0
1644226440000|2022-02-07 09:34:00|18.27|16.53|18.06|16.34|18.27|16.53|18.06|16.34|0
1644226450000|2022-02-07 09:34:10|18.02|16.31|17.98|16.27|18.04|16.32|17.98|16.27|0
1644226460000|2022-02-07 09:34:20|18|16.29|18.06|16.34|18.06|16.34|18|16.29|0
1644226470000|2022-02-07 09:34:30|17.98|16.27|18.08|16.36|18.1|16.37|17.98|16.27|0
1644226480000|2022-02-07 09:34:40|18.06|16.34|17.98|16.27|18.06|16.34|17.98|16.27|0
1644226490000|2022-02-07 09:34:50|17.95|16.24|17.98|16.27|18.02|16.31|17.95|16.24|0
1644226500000|2022-02-07 09:35:00|17.95|16.24|17.91|16.2|17.95|16.24|17.91|16.2|0
1644226510000|2022-02-07 09:35:10|17.95|16.24|17.8|16.1|17.95|16.24|17.8|16.1|0
1644226520000|2022-02-07 09:35:20|17.76|16.07|17.76|16.07|17.8|16.1|17.76|16.07|0
1644226530000|2022-02-07 09:35:30|17.68|16|17.68|16|17.68|16|17.65|15.97|0
1644226540000|2022-02-07 09:35:40|17.72|16.03|17.72|16.03|17.72|16.03|17.68|16|0
1644226550000|2022-02-07 09:35:50|17.8|16.1|17.76|16.07|17.8|16.1|17.76|16.07|0
1644226560000|2022-02-07 09:36:00|17.8|16.1|17.93|16.22|17.93|16.22|17.76|16.07|0
1644226570000|2022-02-07 09:36:10|18.02|16.3|18.06|16.34|18.06|16.34|18.02|16.3|0
1644226580000|2022-02-07 09:36:20|18.02|16.3|18.1|16.37|18.1|16.37|18.02|16.3|0
1644226590000|2022-02-07 09:36:30|18.06|16.34|18.13|16.41|18.17|16.44|18.06|16.34|0
1644226600000|2022-02-07 09:36:40|18.17|16.44|18.06|16.34|18.17|16.44|18.06|16.34|0
1644226610000|2022-02-07 09:36:50|18.13|16.41|18.06|16.34|18.15|16.42|18.06|16.34|0
1644226620000|2022-02-07 09:37:00|18.1|16.37|18.06|16.34|18.1|16.37|18.06|16.34|0
1644226630000|2022-02-07 09:37:10|17.95|16.24|18.02|16.3|18.02|16.3|17.95|16.24|0
1644226640000|2022-02-07 09:37:20|17.98|16.27|17.96|16.25|17.98|16.27|17.96|16.25|0
1644226650000|2022-02-07 09:37:30|18.02|16.3|18.1|16.37|18.13|16.41|18.02|16.3|0
1644226660000|2022-02-07 09:37:40|18.04|16.32|18.17|16.44|18.17|16.44|18.02|16.3|0
1644226670000|2022-02-07 09:37:50|18.13|16.41|18.13|16.41|18.13|16.41|18.11|16.39|0
1644226680000|2022-02-07 09:38:00|18.19|16.46|18.21|16.48|18.21|16.48|18.17|16.44|0
1644226690000|2022-02-07 09:38:10|18.25|16.51|18.21|16.48|18.25|16.51|18.21|16.48|0
1644226700000|2022-02-07 09:38:20|18.17|16.44|18.29|16.54|18.29|16.54|18.17|16.44|0
1644226710000|2022-02-07 09:38:30|18.3|16.56|18.06|16.34|18.3|16.56|18.04|16.32|0
1644226720000|2022-02-07 09:38:40|18.1|16.37|18.1|16.37|18.11|16.39|18.1|16.37|0
1644226730000|2022-02-07 09:38:50|18.11|16.39|18.04|16.32|18.13|16.41|18.04|16.32|0
1644226740000|2022-02-07 09:39:00|18.1|16.37|18.08|16.35|18.1|16.37|18.06|16.34|0
1644226750000|2022-02-07 09:39:10|18.02|16.3|17.91|16.2|18.02|16.3|17.91|16.2|0
1644226760000|2022-02-07 09:39:20|17.87|16.17|17.98|16.27|17.98|16.27|17.87|16.17|0
1644226770000|2022-02-07 09:39:30|18|16.29|17.94|16.24|18|16.29|17.94|16.24|0
1644226780000|2022-02-07 09:39:40|17.81|16.12|17.79|16.1|17.89|16.18|17.79|16.1|0
1644226790000|2022-02-07 09:39:50|17.83|16.13|17.83|16.13|17.83|16.13|17.79|16.1|0
1644226800000|2022-02-07 09:40:00|17.85|16.15|17.77|16.08|17.85|16.15|17.77|16.08|0
1644226810000|2022-02-07 09:40:10|17.72|16.03|17.72|16.03|17.72|16.03|17.68|16|0
1644226820000|2022-02-07 09:40:20|17.68|16|17.76|16.07|17.76|16.07|17.68|16|0
1644226830000|2022-02-07 09:40:30|17.83|16.13|17.83|16.13|17.87|16.17|17.83|16.13|0
1644226840000|2022-02-07 09:40:40|17.87|16.17|17.91|16.2|17.91|16.2|17.87|16.17|0
1644226850000|2022-02-07 09:40:50|17.94|16.23|17.89|16.18|17.94|16.23|17.89|16.18|0
1644226860000|2022-02-07 09:41:00|17.79|16.1|17.79|16.1|17.83|16.13|17.79|16.1|0
1644226870000|2022-02-07 09:41:10|17.7|16.01|17.63|15.95|17.7|16.01|17.63|15.95|0
1644226880000|2022-02-07 09:41:20|17.61|15.93|17.55|15.88|17.61|15.93|17.53|15.86|0
1644226890000|2022-02-07 09:41:30|17.53|15.86|17.57|15.9|17.57|15.9|17.53|15.86|0
1644226900000|2022-02-07 09:41:40|17.48|15.81|17.53|15.86|17.53|15.86|17.48|15.81|0
1644226910000|2022-02-07 09:41:50|17.5|15.83|17.57|15.9|17.57|15.9|17.5|15.83|0
1644226920000|2022-02-07 09:42:00|17.66|15.98|17.68|16|17.7|16.01|17.66|15.98|0
1644226930000|2022-02-07 09:42:10|17.79|16.1|17.74|16.05|17.79|16.1|17.74|16.05|0
1644226940000|2022-02-07 09:42:20|17.64|15.96|17.7|16.01|17.7|16.01|17.57|15.9|0
1644226950000|2022-02-07 09:42:30|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1644226960000|2022-02-07 09:42:40|17.66|15.98|17.61|15.93|17.66|15.98|17.57|15.9|0
1644226970000|2022-02-07 09:42:50|17.59|15.91|17.57|15.9|17.61|15.93|17.57|15.9|0
1644226980000|2022-02-07 09:43:00|17.59|15.91|17.5|15.83|17.59|15.91|17.5|15.83|0
1644226990000|2022-02-07 09:43:10|17.61|15.93|17.61|15.93|17.64|15.96|17.61|15.93|0
1644227000000|2022-02-07 09:43:20|17.51|15.85|17.5|15.83|17.53|15.86|17.5|15.83|0
1644227010000|2022-02-07 09:43:30|17.53|15.86|17.55|15.88|17.57|15.9|17.53|15.86|0
1644227020000|2022-02-07 09:43:40|17.5|15.83|17.64|15.96|17.64|15.96|17.5|15.83|0
1644227030000|2022-02-07 09:43:50|17.59|15.91|17.57|15.9|17.61|15.93|17.57|15.9|0
1644227040000|2022-02-07 09:44:00|17.64|15.96|17.72|16.03|17.72|16.03|17.61|15.93|0
1644227050000|2022-02-07 09:44:10|17.64|15.96|17.61|15.93|17.64|15.96|17.61|15.93|0
1644227060000|2022-02-07 09:44:20|17.62|15.95|17.61|15.93|17.62|15.95|17.57|15.9|0
1644227070000|2022-02-07 09:44:30|17.57|15.9|17.59|15.91|17.59|15.91|17.57|15.9|0
1644227080000|2022-02-07 09:44:40|17.57|15.9|17.57|15.9|17.57|15.9|17.53|15.86|0
1644227090000|2022-02-07 09:44:50|17.61|15.93|17.57|15.9|17.61|15.93|17.57|15.9|0
1644227100000|2022-02-07 09:45:00|17.59|15.91|17.49|15.83|17.59|15.91|17.49|15.83|0
1644227110000|2022-02-07 09:45:10|17.46|15.8|17.46|15.8|17.46|15.8|17.44|15.78|0
1644227120000|2022-02-07 09:45:20|17.53|15.86|17.53|15.86|17.53|15.86|17.49|15.83|0
1644227130000|2022-02-07 09:45:30|17.55|15.88|17.55|15.88|17.55|15.88|17.49|15.83|0
1644227140000|2022-02-07 09:45:40|17.57|15.9|17.42|15.76|17.57|15.9|17.42|15.76|0
1644227150000|2022-02-07 09:45:50|17.38|15.73|17.35|15.7|17.42|15.76|17.35|15.7|0
1644227160000|2022-02-07 09:46:00|17.31|15.66|17.35|15.7|17.35|15.7|17.31|15.66|0
1644227170000|2022-02-07 09:46:10|17.31|15.66|17.27|15.63|17.31|15.66|17.27|15.63|0
1644227180000|2022-02-07 09:46:20|17.31|15.66|17.29|15.64|17.31|15.66|17.26|15.61|0
1644227190000|2022-02-07 09:46:30|17.31|15.66|17.36|15.71|17.38|15.73|17.31|15.66|0
1644227200000|2022-02-07 09:46:40|17.44|15.78|17.46|15.79|17.51|15.84|17.44|15.78|0
1644227210000|2022-02-07 09:46:50|17.49|15.83|17.42|15.76|17.49|15.83|17.42|15.76|0
1644227220000|2022-02-07 09:47:00|17.47|15.81|17.47|15.81|17.47|15.81|17.42|15.76|0
1644227230000|2022-02-07 09:47:10|17.46|15.79|17.57|15.89|17.57|15.89|17.46|15.79|0
1644227240000|2022-02-07 09:47:20|17.59|15.91|17.6|15.93|17.6|15.93|17.59|15.91|0
1644227250000|2022-02-07 09:47:30|17.66|15.98|17.75|16.06|17.83|16.13|17.66|15.98|0
1644227260000|2022-02-07 09:47:40|17.79|16.1|17.77|16.08|17.79|16.1|17.72|16.03|0
1644227270000|2022-02-07 09:47:50|17.7|16.01|17.46|15.79|17.7|16.01|17.46|15.79|0
1644227280000|2022-02-07 09:48:00|17.44|15.78|17.53|15.86|17.53|15.86|17.42|15.76|0
1644227290000|2022-02-07 09:48:10|17.7|16.01|17.72|16.03|17.77|16.08|17.7|16.01|0
1644227300000|2022-02-07 09:48:20|17.64|15.96|17.6|15.93|17.64|15.96|17.6|15.93|0
1644227310000|2022-02-07 09:48:30|17.49|15.83|17.46|15.79|17.49|15.83|17.46|15.79|0
1644227320000|2022-02-07 09:48:40|17.49|15.83|17.57|15.89|17.57|15.89|17.49|15.83|0
1644227330000|2022-02-07 09:48:50|17.58|15.91|17.57|15.89|17.6|15.93|17.57|15.89|0
1644227340000|2022-02-07 09:49:00|17.53|15.86|17.6|15.93|17.6|15.93|17.53|15.86|0
1644227350000|2022-02-07 09:49:10|17.58|15.91|17.57|15.89|17.68|15.99|17.57|15.89|0
1644227360000|2022-02-07 09:49:20|17.53|15.86|17.35|15.69|17.53|15.86|17.35|15.69|0
1644227370000|2022-02-07 09:49:30|17.4|15.74|17.27|15.63|17.4|15.74|17.27|15.63|0
1644227380000|2022-02-07 09:49:40|17.31|15.66|17.25|15.61|17.31|15.66|17.25|15.61|0
1644227390000|2022-02-07 09:49:50|17.16|15.53|17.02|15.4|17.16|15.53|17.02|15.4|0
1644227400000|2022-02-07 09:50:00|16.95|15.33|16.84|15.24|16.95|15.33|16.82|15.22|0
1644227410000|2022-02-07 09:50:10|16.8|15.2|16.8|15.2|16.8|15.2|16.73|15.14|0
1644227420000|2022-02-07 09:50:20|16.89|15.28|16.77|15.17|16.89|15.28|16.77|15.17|0
1644227430000|2022-02-07 09:50:30|16.84|15.24|16.77|15.17|16.84|15.24|16.77|15.17|0
1644227440000|2022-02-07 09:50:40|16.8|15.2|16.87|15.27|16.87|15.27|16.77|15.17|0
1644227450000|2022-02-07 09:50:50|16.8|15.2|16.91|15.3|16.91|15.3|16.8|15.2|0
1644227460000|2022-02-07 09:51:00|16.93|15.32|16.87|15.27|16.93|15.32|16.87|15.27|0
1644227470000|2022-02-07 09:51:10|16.91|15.3|17.09|15.46|17.09|15.46|16.87|15.27|0
1644227480000|2022-02-07 09:51:20|17.05|15.43|17.07|15.45|17.09|15.46|17.05|15.43|0
1644227490000|2022-02-07 09:51:30|17.05|15.43|17.13|15.5|17.16|15.53|17.05|15.43|0
1644227500000|2022-02-07 09:51:40|17.27|15.63|17.31|15.66|17.31|15.66|17.24|15.59|0
1644227510000|2022-02-07 09:51:50|17.33|15.68|17.34|15.69|17.38|15.73|17.33|15.68|0
1644227520000|2022-02-07 09:52:00|17.36|15.71|17.42|15.76|17.44|15.77|17.36|15.71|0
1644227530000|2022-02-07 09:52:10|17.38|15.73|17.42|15.76|17.42|15.76|17.34|15.69|0
1644227540000|2022-02-07 09:52:20|17.36|15.71|17.34|15.69|17.4|15.74|17.34|15.69|0
1644227550000|2022-02-07 09:52:30|17.27|15.63|17.4|15.74|17.4|15.74|17.27|15.63|0
1644227560000|2022-02-07 09:52:40|17.44|15.77|17.44|15.77|17.45|15.79|17.44|15.77|0
1644227570000|2022-02-07 09:52:50|17.51|15.84|17.34|15.69|17.51|15.84|17.34|15.69|0
1644227580000|2022-02-07 09:53:00|17.32|15.67|17.34|15.69|17.34|15.69|17.32|15.67|0
1644227590000|2022-02-07 09:53:10|17.36|15.71|17.38|15.73|17.38|15.73|17.34|15.69|0
1644227600000|2022-02-07 09:53:20|17.42|15.76|17.38|15.73|17.42|15.76|17.38|15.73|0
1644227610000|2022-02-07 09:53:30|17.34|15.69|17.4|15.74|17.4|15.74|17.34|15.69|0
1644227620000|2022-02-07 09:53:40|17.42|15.76|17.43|15.77|17.43|15.77|17.42|15.76|0
1644227630000|2022-02-07 09:53:50|17.45|15.79|17.45|15.79|17.45|15.79|17.43|15.77|0
1644227640000|2022-02-07 09:54:00|17.49|15.82|17.56|15.89|17.56|15.89|17.45|15.79|0
1644227650000|2022-02-07 09:54:10|17.53|15.86|17.49|15.82|17.58|15.91|17.49|15.82|0
1644227660000|2022-02-07 09:54:20|17.45|15.79|17.45|15.79|17.49|15.82|17.45|15.79|0
1644227670000|2022-02-07 09:54:30|17.42|15.76|17.34|15.69|17.42|15.76|17.34|15.69|0
1644227680000|2022-02-07 09:54:40|17.38|15.72|17.36|15.71|17.38|15.72|17.36|15.71|0
1644227690000|2022-02-07 09:54:50|17.4|15.74|17.49|15.82|17.49|15.82|17.4|15.74|0
1644227700000|2022-02-07 09:55:00|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1644227710000|2022-02-07 09:55:10|17.56|15.89|17.67|15.99|17.67|15.99|17.56|15.89|0
1644227720000|2022-02-07 09:55:20|17.66|15.97|17.75|16.06|17.75|16.06|17.66|15.97|0
1644227730000|2022-02-07 09:55:30|17.79|16.09|17.79|16.09|17.79|16.09|17.75|16.06|0
1644227740000|2022-02-07 09:55:40|17.82|16.13|17.86|16.16|17.94|16.23|17.82|16.13|0
1644227750000|2022-02-07 09:55:50|17.79|16.09|17.82|16.13|17.82|16.13|17.79|16.09|0
1644227760000|2022-02-07 09:56:00|17.79|16.09|17.71|16.02|17.79|16.09|17.71|16.02|0
1644227770000|2022-02-07 09:56:10|17.75|16.06|17.65|15.97|17.75|16.06|17.65|15.97|0
1644227780000|2022-02-07 09:56:20|17.64|15.96|17.67|15.99|17.67|15.99|17.64|15.96|0
1644227790000|2022-02-07 09:56:30|17.69|16.01|17.75|16.06|17.75|16.06|17.69|16.01|0
1644227800000|2022-02-07 09:56:40|17.71|16.02|17.86|16.16|17.86|16.16|17.71|16.02|0
1644227810000|2022-02-07 09:56:50|17.82|16.13|17.82|16.13|17.82|16.13|17.82|16.13|0
1644227820000|2022-02-07 09:57:00|17.77|16.07|17.67|15.99|17.77|16.07|17.67|15.99|0
1644227830000|2022-02-07 09:57:10|17.64|15.96|17.71|16.02|17.71|16.02|17.64|15.96|0
1644227840000|2022-02-07 09:57:20|17.79|16.09|17.71|16.02|17.79|16.09|17.67|15.99|0
1644227850000|2022-02-07 09:57:30|17.75|16.06|17.82|16.13|17.82|16.13|17.75|16.06|0
1644227860000|2022-02-07 09:57:40|17.8|16.11|17.79|16.09|17.8|16.11|17.77|16.07|0
1644227870000|2022-02-07 09:57:50|17.9|16.19|17.93|16.23|17.93|16.23|17.9|16.19|0
1644227880000|2022-02-07 09:58:00|17.92|16.21|18.01|16.29|18.01|16.29|17.92|16.21|0
1644227890000|2022-02-07 09:58:10|17.97|16.26|17.99|16.28|18.01|16.29|17.97|16.26|0
1644227900000|2022-02-07 09:58:20|17.95|16.24|17.93|16.23|17.95|16.24|17.93|16.23|0
1644227910000|2022-02-07 09:58:30|17.92|16.21|17.82|16.12|17.92|16.21|17.82|16.12|0
1644227920000|2022-02-07 09:58:40|17.8|16.11|17.93|16.23|17.93|16.23|17.8|16.11|0
1644227930000|2022-02-07 09:58:50|17.95|16.24|17.93|16.23|17.97|16.26|17.93|16.23|0
1644227940000|2022-02-07 09:59:00|18.01|16.29|18.01|16.29|18.05|16.33|18.01|16.29|0
1644227950000|2022-02-07 09:59:10|18.07|16.34|18.12|16.4|18.16|16.43|18.07|16.34|0
1644227960000|2022-02-07 09:59:20|18.07|16.34|18.05|16.33|18.07|16.34|18.01|16.29|0
1644227970000|2022-02-07 09:59:30|18.03|16.31|18.05|16.33|18.05|16.33|18.01|16.29|0
1644227980000|2022-02-07 09:59:40|18.01|16.29|17.9|16.19|18.01|16.29|17.9|16.19|0
1644227990000|2022-02-07 09:59:50|17.84|16.14|17.9|16.19|17.9|16.19|17.84|16.14|0
1644228000000|2022-02-07 10:00:00|17.93|16.23|17.95|16.24|17.95|16.24|17.93|16.23|0
1644228010000|2022-02-07 10:00:10|17.9|16.19|17.93|16.23|17.93|16.23|17.9|16.19|0
1644228020000|2022-02-07 10:00:20|18.01|16.29|18.08|16.36|18.08|16.36|18.01|16.29|0
1644228030000|2022-02-07 10:00:30|18.12|16.4|18.01|16.29|18.12|16.4|18.01|16.29|0
1644228040000|2022-02-07 10:00:40|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1644228050000|2022-02-07 10:00:50|18.03|16.31|18.05|16.33|18.05|16.33|18.03|16.31|0
1644228060000|2022-02-07 10:01:00|17.93|16.23|18.01|16.29|18.05|16.33|17.93|16.23|0
1644228070000|2022-02-07 10:01:10|18.03|16.31|17.9|16.19|18.03|16.31|17.9|16.19|0
1644228080000|2022-02-07 10:01:20|17.95|16.24|17.95|16.24|17.97|16.26|17.95|16.24|0
1644228090000|2022-02-07 10:01:30|18.01|16.29|18.12|16.4|18.12|16.4|18.01|16.29|0
1644228100000|2022-02-07 10:01:40|18.1|16.38|18.22|16.48|18.22|16.48|18.1|16.38|0
1644228110000|2022-02-07 10:01:50|18.2|16.46|18.25|16.52|18.25|16.52|18.2|16.46|0
1644228120000|2022-02-07 10:02:00|18.24|16.5|18.39|16.64|18.39|16.64|18.2|16.46|0
1644228130000|2022-02-07 10:02:10|18.43|16.67|18.43|16.67|18.46|16.71|18.43|16.67|0
1644228140000|2022-02-07 10:02:20|18.39|16.64|18.44|16.69|18.44|16.69|18.39|16.64|0
1644228150000|2022-02-07 10:02:30|18.43|16.67|18.43|16.67|18.43|16.67|18.43|16.67|0
1644228160000|2022-02-07 10:02:40|18.41|16.65|18.33|16.58|18.41|16.65|18.33|16.58|0
1644228170000|2022-02-07 10:02:50|18.31|16.57|18.27|16.53|18.31|16.57|18.27|16.53|0
1644228180000|2022-02-07 10:03:00|18.18|16.45|18.2|16.46|18.23|16.5|18.18|16.45|0
1644228190000|2022-02-07 10:03:10|18.27|16.53|18.23|16.5|18.27|16.53|18.23|16.5|0
1644228200000|2022-02-07 10:03:20|18.27|16.53|18.31|16.57|18.39|16.64|18.23|16.5|0
1644228210000|2022-02-07 10:03:30|18.25|16.51|18.27|16.53|18.29|16.55|18.25|16.51|0
1644228220000|2022-02-07 10:03:40|18.23|16.5|18.31|16.57|18.31|16.57|18.23|16.5|0
1644228230000|2022-02-07 10:03:50|18.33|16.58|18.27|16.53|18.33|16.58|18.27|16.53|0
1644228240000|2022-02-07 10:04:00|18.25|16.51|18.21|16.48|18.27|16.53|18.21|16.48|0
1644228250000|2022-02-07 10:04:10|18.16|16.43|18.2|16.46|18.23|16.5|18.16|16.43|0
1644228260000|2022-02-07 10:04:20|18.16|16.43|18.16|16.43|18.2|16.46|18.14|16.41|0
1644228270000|2022-02-07 10:04:30|18.18|16.45|18.27|16.53|18.27|16.53|18.14|16.41|0
1644228280000|2022-02-07 10:04:40|18.2|16.46|18.08|16.36|18.2|16.46|18.08|16.36|0
1644228290000|2022-02-07 10:04:50|18.16|16.43|18.21|16.48|18.21|16.48|18.16|16.43|0
1644228300000|2022-02-07 10:05:00|18.27|16.53|18.23|16.5|18.27|16.53|18.2|16.46|0
1644228310000|2022-02-07 10:05:10|18.21|16.48|18.29|16.55|18.31|16.57|18.2|16.46|0
1644228320000|2022-02-07 10:05:20|18.35|16.6|18.29|16.55|18.35|16.6|18.29|16.55|0
1644228330000|2022-02-07 10:05:30|18.31|16.57|18.23|16.5|18.31|16.57|18.23|16.5|0
1644228340000|2022-02-07 10:05:40|18.2|16.46|18.23|16.5|18.23|16.5|18.2|16.46|0
1644228350000|2022-02-07 10:05:50|18.25|16.51|18.2|16.46|18.27|16.53|18.2|16.46|0
1644228360000|2022-02-07 10:06:00|18.21|16.48|18.25|16.51|18.25|16.51|18.2|16.46|0
1644228370000|2022-02-07 10:06:10|18.27|16.53|18.27|16.53|18.27|16.53|18.23|16.5|0
1644228380000|2022-02-07 10:06:20|18.25|16.51|18.23|16.5|18.27|16.53|18.23|16.5|0
1644228390000|2022-02-07 10:06:30|18.2|16.46|18.12|16.39|18.2|16.46|18.12|16.39|0
1644228400000|2022-02-07 10:06:40|18.08|16.36|17.99|16.27|18.08|16.36|17.95|16.24|0
1644228410000|2022-02-07 10:06:50|18.04|16.32|18.02|16.31|18.04|16.32|18.01|16.29|0
1644228420000|2022-02-07 10:07:00|18.12|16.39|18.12|16.39|18.12|16.39|18.1|16.38|0
1644228430000|2022-02-07 10:07:10|18.14|16.41|18.04|16.32|18.16|16.43|18.04|16.32|0
1644228440000|2022-02-07 10:07:20|18.01|16.29|18.04|16.32|18.08|16.36|18.01|16.29|0
1644228450000|2022-02-07 10:07:30|18.06|16.34|18.04|16.32|18.08|16.36|18.02|16.31|0
1644228460000|2022-02-07 10:07:40|18.02|16.31|18.12|16.39|18.12|16.39|18.01|16.29|0
1644228470000|2022-02-07 10:07:50|18.1|16.38|18.08|16.36|18.1|16.38|18.08|16.36|0
1644228480000|2022-02-07 10:08:00|17.99|16.27|17.97|16.26|17.99|16.27|17.93|16.22|0
1644228490000|2022-02-07 10:08:10|17.99|16.27|17.99|16.27|18|16.29|17.97|16.26|0
1644228500000|2022-02-07 10:08:20|18|16.29|17.93|16.22|18|16.29|17.93|16.22|0
1644228510000|2022-02-07 10:08:30|18|16.29|18|16.29|18|16.29|17.97|16.26|0
1644228530000|2022-02-07 10:08:50|17.99|16.27|18.1|16.37|18.1|16.37|17.99|16.27|0
1644228540000|2022-02-07 10:09:00|18.08|16.36|18.16|16.43|18.17|16.44|18.08|16.36|0
1644228550000|2022-02-07 10:09:10|18.08|16.36|17.98|16.27|18.08|16.36|17.97|16.26|0
1644228560000|2022-02-07 10:09:20|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1644228570000|2022-02-07 10:09:30|17.93|16.22|17.93|16.22|17.97|16.26|17.93|16.22|0
1644228580000|2022-02-07 10:09:40|17.97|16.26|17.97|16.26|17.97|16.26|17.95|16.24|0
1644228590000|2022-02-07 10:09:50|17.98|16.27|18|16.29|18.04|16.32|17.98|16.27|0
1644228600000|2022-02-07 10:10:00|18.04|16.32|18|16.29|18.04|16.32|17.97|16.26|0
1644228610000|2022-02-07 10:10:10|18.02|16.31|17.95|16.24|18.02|16.31|17.95|16.24|0
1644228620000|2022-02-07 10:10:20|17.97|16.26|17.97|16.26|17.97|16.26|17.95|16.24|0
1644228630000|2022-02-07 10:10:30|18|16.29|18.23|16.49|18.23|16.49|17.98|16.27|0
1644228640000|2022-02-07 10:10:40|18.27|16.53|18.38|16.63|18.38|16.63|18.27|16.53|0
1644228650000|2022-02-07 10:10:50|18.4|16.65|18.44|16.68|18.44|16.68|18.4|16.65|0
1644228660000|2022-02-07 10:11:00|18.42|16.67|18.36|16.61|18.42|16.67|18.35|16.6|0
1644228670000|2022-02-07 10:11:10|18.35|16.6|18.31|16.56|18.35|16.6|18.27|16.53|0
1644228690000|2022-02-07 10:11:30|18.38|16.63|18.38|16.63|18.38|16.63|18.35|16.6|0
1644228700000|2022-02-07 10:11:40|18.46|16.7|18.48|16.72|18.48|16.72|18.46|16.7|0
1644228710000|2022-02-07 10:11:50|18.5|16.74|18.42|16.67|18.5|16.74|18.42|16.67|0
1644228720000|2022-02-07 10:12:00|18.46|16.7|18.42|16.67|18.46|16.7|18.42|16.67|0
1644228730000|2022-02-07 10:12:10|18.34|16.6|18.23|16.49|18.34|16.6|18.23|16.49|0
1644228740000|2022-02-07 10:12:20|18.25|16.51|18.23|16.49|18.25|16.51|18.23|16.49|0
1644228750000|2022-02-07 10:12:30|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1644228760000|2022-02-07 10:12:40|18.25|16.51|18.23|16.49|18.25|16.51|18.23|16.49|0
1644228770000|2022-02-07 10:12:50|18.25|16.51|18.27|16.53|18.27|16.53|18.19|16.46|0
1644228780000|2022-02-07 10:13:00|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1644228790000|2022-02-07 10:13:10|18.42|16.67|18.42|16.67|18.46|16.7|18.42|16.67|0
1644228800000|2022-02-07 10:13:20|18.38|16.63|18.32|16.58|18.38|16.63|18.32|16.58|0
1644228810000|2022-02-07 10:13:30|18.4|16.65|18.34|16.6|18.4|16.65|18.34|16.6|0
1644228820000|2022-02-07 10:13:40|18.4|16.65|18.38|16.63|18.46|16.7|18.38|16.63|0
1644228830000|2022-02-07 10:13:50|18.34|16.6|18.34|16.6|18.38|16.63|18.34|16.6|0
1644228840000|2022-02-07 10:14:00|18.36|16.61|18.32|16.58|18.38|16.63|18.29|16.54|0
1644228850000|2022-02-07 10:14:10|18.31|16.56|18.34|16.6|18.34|16.6|18.31|16.56|0
1644228860000|2022-02-07 10:14:20|18.32|16.58|18.46|16.7|18.46|16.7|18.32|16.58|0
1644228870000|2022-02-07 10:14:30|18.48|16.72|18.46|16.7|18.48|16.72|18.46|16.7|0
1644228880000|2022-02-07 10:14:40|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1644228890000|2022-02-07 10:14:50|18.46|16.7|18.44|16.68|18.5|16.74|18.44|16.68|0
1644228900000|2022-02-07 10:15:00|18.54|16.77|18.54|16.77|18.55|16.79|18.54|16.77|0
1644228910000|2022-02-07 10:15:10|18.44|16.68|18.46|16.7|18.46|16.7|18.42|16.67|0
1644228920000|2022-02-07 10:15:20|18.48|16.72|18.5|16.73|18.5|16.73|18.48|16.72|0
1644228930000|2022-02-07 10:15:30|18.46|16.7|18.46|16.7|18.5|16.73|18.46|16.7|0
1644228950000|2022-02-07 10:15:50|18.44|16.68|18.48|16.72|18.48|16.72|18.44|16.68|0
1644228960000|2022-02-07 10:16:00|18.46|16.7|18.42|16.67|18.48|16.72|18.42|16.67|0
1644228970000|2022-02-07 10:16:10|18.3|16.56|18.34|16.6|18.34|16.6|18.3|16.56|0
1644228980000|2022-02-07 10:16:20|18.3|16.56|18.34|16.6|18.34|16.6|18.3|16.56|0
1644228990000|2022-02-07 10:16:30|18.36|16.61|18.5|16.73|18.5|16.73|18.34|16.6|0
1644229000000|2022-02-07 10:16:40|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1644229010000|2022-02-07 10:16:50|18.48|16.72|18.44|16.68|18.48|16.72|18.42|16.66|0
1644229020000|2022-02-07 10:17:00|18.46|16.7|18.3|16.56|18.46|16.7|18.3|16.56|0
1644229030000|2022-02-07 10:17:10|18.28|16.54|18.3|16.56|18.3|16.56|18.28|16.54|0
1644229040000|2022-02-07 10:17:20|18.28|16.54|18.32|16.58|18.32|16.58|18.28|16.54|0
1644229050000|2022-02-07 10:17:30|18.3|16.56|18.3|16.56|18.3|16.56|18.28|16.54|0
1644229060000|2022-02-07 10:17:40|18.28|16.54|18.3|16.56|18.3|16.56|18.28|16.54|0
1644229070000|2022-02-07 10:17:50|18.32|16.58|18.28|16.54|18.32|16.58|18.27|16.53|0
1644229080000|2022-02-07 10:18:00|18.27|16.53|18.38|16.63|18.38|16.63|18.27|16.53|0
1644229090000|2022-02-07 10:18:10|18.34|16.59|18.3|16.56|18.34|16.59|18.3|16.56|0
1644229100000|2022-02-07 10:18:20|18.28|16.54|18.19|16.46|18.28|16.54|18.19|16.46|0
1644229110000|2022-02-07 10:18:30|18.21|16.47|18.23|16.49|18.23|16.49|18.19|16.46|0
1644229120000|2022-02-07 10:18:40|18.19|16.46|18.19|16.46|18.23|16.49|18.19|16.46|0
1644229130000|2022-02-07 10:18:50|18.23|16.49|18.26|16.53|18.26|16.53|18.23|16.49|0
1644229140000|2022-02-07 10:19:00|18.28|16.54|18.24|16.51|18.28|16.54|18.23|16.49|0
1644229150000|2022-02-07 10:19:10|18.26|16.53|18.3|16.56|18.3|16.56|18.26|16.53|0
1644229160000|2022-02-07 10:19:20|18.32|16.58|18.34|16.59|18.34|16.59|18.3|16.56|0
1644229170000|2022-02-07 10:19:30|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1644229180000|2022-02-07 10:19:40|18.32|16.58|18.26|16.52|18.34|16.59|18.26|16.52|0
1644229190000|2022-02-07 10:19:50|18.23|16.49|18.19|16.46|18.24|16.51|18.19|16.46|0
1644229200000|2022-02-07 10:20:00|18.15|16.42|18|16.28|18.15|16.42|18|16.28|0
1644229210000|2022-02-07 10:20:10|17.96|16.25|17.92|16.22|18.04|16.32|17.92|16.22|0
1644229230000|2022-02-07 10:20:30|17.96|16.25|17.94|16.23|17.96|16.25|17.92|16.22|0
1644229240000|2022-02-07 10:20:40|18.11|16.39|18.15|16.42|18.15|16.42|18.11|16.39|0
1644229250000|2022-02-07 10:20:50|18.11|16.39|18.17|16.44|18.17|16.44|18.11|16.39|0
1644229260000|2022-02-07 10:21:00|18.11|16.39|18.15|16.42|18.15|16.42|18.11|16.39|0
1644229270000|2022-02-07 10:21:10|18.19|16.46|18.11|16.39|18.19|16.46|18.11|16.39|0
1644229280000|2022-02-07 10:21:20|18.15|16.42|18.15|16.42|18.17|16.44|18.11|16.39|0
1644229290000|2022-02-07 10:21:30|18.19|16.46|18.24|16.51|18.24|16.51|18.19|16.46|0
1644229300000|2022-02-07 10:21:40|18.19|16.46|18.19|16.46|18.19|16.46|18.17|16.44|0
1644229310000|2022-02-07 10:21:50|18.21|16.47|18.17|16.44|18.21|16.47|18.17|16.44|0
1644229320000|2022-02-07 10:22:00|18.15|16.42|18|16.28|18.15|16.42|17.96|16.25|0
1644229330000|2022-02-07 10:22:10|18.04|16.32|18.02|16.3|18.04|16.32|18.02|16.3|0
1644229340000|2022-02-07 10:22:20|18|16.28|18|16.28|18|16.28|18|16.28|0
1644229350000|2022-02-07 10:22:30|17.92|16.22|17.96|16.25|17.96|16.25|17.92|16.22|0
1644229360000|2022-02-07 10:22:40|18.02|16.3|17.98|16.27|18.02|16.3|17.98|16.27|0
1644229370000|2022-02-07 10:22:50|18.07|16.35|18|16.28|18.07|16.35|18|16.28|0
1644229380000|2022-02-07 10:23:00|18.04|16.32|18.05|16.33|18.09|16.37|18.04|16.32|0
1644229390000|2022-02-07 10:23:10|18|16.28|18|16.28|18|16.28|17.98|16.27|0
1644229400000|2022-02-07 10:23:20|18.02|16.3|18.07|16.35|18.07|16.35|18.02|16.3|0
1644229410000|2022-02-07 10:23:30|18.09|16.37|18.13|16.4|18.13|16.4|18.07|16.35|0
1644229420000|2022-02-07 10:23:40|18.15|16.42|18.22|16.49|18.22|16.49|18.15|16.42|0
1644229430000|2022-02-07 10:23:50|18.19|16.45|18.17|16.44|18.22|16.49|18.17|16.44|0
1644229440000|2022-02-07 10:24:00|18.15|16.42|18.09|16.37|18.15|16.42|18.09|16.37|0
1644229450000|2022-02-07 10:24:10|18.11|16.39|18.11|16.39|18.11|16.39|18.11|16.39|0
1644229460000|2022-02-07 10:24:20|18.09|16.37|18.03|16.32|18.11|16.39|18.03|16.32|0
1644229470000|2022-02-07 10:24:30|18|16.28|18|16.28|18|16.28|18|16.28|0
1644229480000|2022-02-07 10:24:40|18.01|16.3|17.94|16.23|18.01|16.3|17.94|16.23|0
1644229490000|2022-02-07 10:24:50|18|16.28|18.01|16.3|18.01|16.3|18|16.28|0
1644229500000|2022-02-07 10:25:00|18.03|16.32|18.03|16.32|18.05|16.33|18.03|16.32|0
1644229510000|2022-02-07 10:25:10|18.07|16.35|18.11|16.38|18.11|16.38|18.07|16.35|0
1644229520000|2022-02-07 10:25:20|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1644229530000|2022-02-07 10:25:30|18.05|16.33|17.94|16.23|18.05|16.33|17.94|16.23|0
1644229540000|2022-02-07 10:25:40|17.98|16.26|17.96|16.25|17.98|16.26|17.96|16.25|0
1644229550000|2022-02-07 10:25:50|17.92|16.21|18.01|16.3|18.03|16.32|17.92|16.21|0
1644229560000|2022-02-07 10:26:00|17.92|16.21|18|16.28|18|16.28|17.92|16.21|0
1644229570000|2022-02-07 10:26:10|18.01|16.3|18.03|16.32|18.03|16.32|18.01|16.3|0
1644229580000|2022-02-07 10:26:20|18.05|16.33|18.11|16.38|18.11|16.38|18.05|16.33|0
1644229590000|2022-02-07 10:26:30|18.09|16.37|18.11|16.38|18.11|16.38|18.09|16.37|0
1644229600000|2022-02-07 10:26:40|18.13|16.4|18.15|16.42|18.15|16.42|18.13|16.4|0
1644229610000|2022-02-07 10:26:50|18.18|16.45|18.07|16.35|18.18|16.45|18.07|16.35|0
1644229620000|2022-02-07 10:27:00|17.94|16.23|17.98|16.26|17.98|16.26|17.94|16.23|0
1644229630000|2022-02-07 10:27:10|17.96|16.25|17.94|16.23|17.96|16.25|17.94|16.23|0
1644229640000|2022-02-07 10:27:20|17.92|16.21|18.01|16.3|18.03|16.32|17.92|16.21|0
1644229650000|2022-02-07 10:27:30|17.98|16.26|17.98|16.26|18|16.28|17.98|16.26|0
1644229660000|2022-02-07 10:27:40|18|16.28|18.01|16.3|18.03|16.32|18|16.28|0
1644229670000|2022-02-07 10:27:50|18|16.28|18|16.28|18|16.28|18|16.28|0
1644229680000|2022-02-07 10:28:00|18.03|16.32|18.13|16.4|18.13|16.4|17.99|16.28|0
1644229690000|2022-02-07 10:28:10|18.11|16.38|18.07|16.35|18.11|16.38|18.07|16.35|0
1644229700000|2022-02-07 10:28:20|18.09|16.37|18.09|16.37|18.11|16.38|18.07|16.35|0
1644229710000|2022-02-07 10:28:30|18.07|16.35|18.07|16.35|18.11|16.38|18.07|16.35|0
1644229720000|2022-02-07 10:28:40|18.09|16.37|18.07|16.35|18.11|16.38|18.07|16.35|0
1644229730000|2022-02-07 10:28:50|18.11|16.38|18.18|16.45|18.18|16.45|18.11|16.38|0
1644229740000|2022-02-07 10:29:00|18.26|16.52|18.49|16.73|18.49|16.73|18.26|16.52|0
1644229750000|2022-02-07 10:29:10|18.43|16.68|18.41|16.66|18.43|16.68|18.41|16.66|0
1644229760000|2022-02-07 10:29:20|18.32|16.57|18.34|16.59|18.35|16.61|18.32|16.57|0
1644229770000|2022-02-07 10:29:30|18.35|16.61|18.34|16.59|18.35|16.61|18.34|16.59|0
1644229780000|2022-02-07 10:29:40|18.3|16.55|18.13|16.4|18.3|16.55|18.09|16.37|0
1644229790000|2022-02-07 10:29:50|18.15|16.42|18.11|16.38|18.15|16.42|18.11|16.38|0
1644229800000|2022-02-07 10:30:00|18.15|16.42|18.15|16.42|18.18|16.45|18.15|16.42|0
1644229810000|2022-02-07 10:30:10|18.11|16.38|18.26|16.52|18.3|16.55|18.11|16.38|0
1644229820000|2022-02-07 10:30:20|18.3|16.55|18.32|16.57|18.32|16.57|18.3|16.55|0
1644229830000|2022-02-07 10:30:30|18.35|16.61|18.3|16.55|18.37|16.62|18.3|16.55|0
1644229840000|2022-02-07 10:30:40|18.34|16.59|18.37|16.62|18.39|16.64|18.34|16.59|0
1644229850000|2022-02-07 10:30:50|18.34|16.59|18.37|16.62|18.37|16.62|18.34|16.59|0
1644229860000|2022-02-07 10:31:00|18.32|16.57|18.26|16.52|18.32|16.57|18.26|16.52|0
1644229870000|2022-02-07 10:31:10|18.34|16.59|18.28|16.54|18.37|16.62|18.28|16.54|0
1644229880000|2022-02-07 10:31:20|18.26|16.52|18.26|16.52|18.3|16.55|18.26|16.52|0
1644229890000|2022-02-07 10:31:30|18.24|16.5|18.12|16.4|18.24|16.5|18.12|16.4|0
1644229900000|2022-02-07 10:31:40|18.07|16.35|18.14|16.42|18.14|16.42|18.07|16.35|0
1644229910000|2022-02-07 10:31:50|18.18|16.45|18.11|16.38|18.18|16.45|18.11|16.38|0
1644229920000|2022-02-07 10:32:00|18.07|16.35|18.01|16.3|18.07|16.35|18.01|16.3|0
1644229930000|2022-02-07 10:32:10|18.03|16.31|18.01|16.3|18.03|16.31|17.99|16.28|0
1644229940000|2022-02-07 10:32:20|17.96|16.25|17.97|16.26|18.01|16.3|17.96|16.25|0
1644229950000|2022-02-07 10:32:30|18.05|16.33|18.03|16.31|18.05|16.33|18.03|16.31|0
1644229960000|2022-02-07 10:32:40|17.96|16.25|17.94|16.23|17.99|16.28|17.94|16.23|0
1644229970000|2022-02-07 10:32:50|17.92|16.21|17.9|16.19|17.92|16.21|17.88|16.18|0
1644229980000|2022-02-07 10:33:00|17.88|16.18|17.88|16.18|17.88|16.18|17.86|16.16|0
1644229990000|2022-02-07 10:33:10|17.84|16.14|17.92|16.21|17.92|16.21|17.84|16.14|0
1644230000000|2022-02-07 10:33:20|17.94|16.23|17.92|16.21|17.95|16.24|17.88|16.18|0
1644230010000|2022-02-07 10:33:30|17.9|16.19|17.88|16.18|17.9|16.19|17.86|16.16|0
1644230020000|2022-02-07 10:33:40|17.84|16.14|17.88|16.18|17.88|16.18|17.84|16.14|0
1644230030000|2022-02-07 10:33:50|17.86|16.16|17.86|16.16|17.88|16.18|17.86|16.16|0
1644230040000|2022-02-07 10:34:00|17.88|16.18|17.88|16.18|17.9|16.19|17.88|16.18|0
1644230050000|2022-02-07 10:34:10|17.92|16.21|17.9|16.19|17.92|16.21|17.86|16.16|0
1644230060000|2022-02-07 10:34:20|17.88|16.18|17.88|16.18|17.95|16.24|17.88|16.18|0
1644230070000|2022-02-07 10:34:30|17.9|16.19|17.93|16.23|17.93|16.23|17.9|16.19|0
1644230080000|2022-02-07 10:34:40|17.95|16.24|17.9|16.19|17.95|16.24|17.88|16.18|0
1644230090000|2022-02-07 10:34:50|17.88|16.18|17.92|16.21|17.92|16.21|17.88|16.18|0
1644230100000|2022-02-07 10:35:00|17.88|16.18|17.62|15.94|17.88|16.18|17.58|15.91|0
1644230110000|2022-02-07 10:35:10|17.64|15.96|17.67|15.99|17.69|16.01|17.64|15.96|0
1644230120000|2022-02-07 10:35:20|17.65|15.97|17.8|16.11|17.8|16.11|17.65|15.97|0
1644230130000|2022-02-07 10:35:30|17.82|16.12|17.88|16.18|17.88|16.18|17.82|16.12|0
1644230140000|2022-02-07 10:35:40|17.84|16.14|17.95|16.24|17.95|16.24|17.84|16.14|0
1644230150000|2022-02-07 10:35:50|18.07|16.35|18.14|16.41|18.14|16.41|18.07|16.35|0
1644230160000|2022-02-07 10:36:00|18.08|16.36|18.03|16.31|18.1|16.38|18.03|16.31|0
1644230170000|2022-02-07 10:36:10|17.99|16.28|17.88|16.18|17.99|16.28|17.88|16.18|0
1644230180000|2022-02-07 10:36:20|17.95|16.24|17.95|16.24|17.99|16.28|17.95|16.24|0
1644230190000|2022-02-07 10:36:30|18.07|16.35|18.18|16.45|18.24|16.5|18.07|16.35|0
1644230200000|2022-02-07 10:36:40|18.22|16.48|18.22|16.48|18.22|16.48|18.2|16.46|0
1644230210000|2022-02-07 10:36:50|18.01|16.29|18.03|16.31|18.03|16.31|17.99|16.28|0
1644230220000|2022-02-07 10:37:00|18.01|16.29|18.03|16.31|18.03|16.31|18.01|16.29|0
1644230230000|2022-02-07 10:37:10|18.07|16.35|18.07|16.35|18.1|16.38|18.07|16.35|0
1644230240000|2022-02-07 10:37:20|18.08|16.36|18.08|16.36|18.12|16.4|18.08|16.36|0
1644230250000|2022-02-07 10:37:30|18.07|16.35|18.01|16.29|18.07|16.35|18.01|16.29|0
1644230260000|2022-02-07 10:37:40|17.99|16.28|18.08|16.36|18.1|16.38|17.99|16.28|0
1644230270000|2022-02-07 10:37:50|18.14|16.41|18.08|16.36|18.14|16.41|18.08|16.36|0
1644230280000|2022-02-07 10:38:00|18.01|16.29|18.07|16.34|18.07|16.34|18.01|16.29|0
1644230290000|2022-02-07 10:38:10|18.05|16.33|18.08|16.36|18.08|16.36|18.05|16.33|0
1644230300000|2022-02-07 10:38:20|18.07|16.34|17.99|16.28|18.07|16.34|17.99|16.28|0
1644230310000|2022-02-07 10:38:30|17.95|16.24|17.99|16.28|17.99|16.28|17.95|16.24|0
1644230320000|2022-02-07 10:38:40|17.97|16.26|17.99|16.28|17.99|16.28|17.95|16.24|0
1644230330000|2022-02-07 10:38:50|17.97|16.26|18.05|16.33|18.05|16.33|17.97|16.26|0
1644230340000|2022-02-07 10:39:00|18.03|16.31|18.08|16.36|18.08|16.36|17.99|16.28|0
1644230350000|2022-02-07 10:39:10|18.03|16.31|17.99|16.28|18.03|16.31|17.99|16.28|0
1644230360000|2022-02-07 10:39:20|18.01|16.29|18.03|16.31|18.03|16.31|17.99|16.28|0
1644230370000|2022-02-07 10:39:30|17.99|16.28|17.93|16.22|17.99|16.28|17.93|16.22|0
1644230380000|2022-02-07 10:39:40|17.91|16.21|17.91|16.21|17.95|16.24|17.91|16.21|0
1644230390000|2022-02-07 10:39:50|17.93|16.22|17.97|16.26|17.99|16.28|17.93|16.22|0
1644230400000|2022-02-07 10:40:00|18.03|16.31|17.95|16.24|18.04|16.33|17.95|16.24|0
1644230410000|2022-02-07 10:40:10|17.93|16.22|17.95|16.24|17.97|16.26|17.91|16.21|0
1644230420000|2022-02-07 10:40:20|17.89|16.19|17.91|16.21|17.91|16.21|17.89|16.19|0
1644230430000|2022-02-07 10:40:30|17.93|16.22|17.93|16.22|17.95|16.24|17.93|16.22|0
1644230440000|2022-02-07 10:40:40|17.97|16.26|18.14|16.41|18.14|16.41|17.97|16.26|0
1644230450000|2022-02-07 10:40:50|18.16|16.43|18.16|16.43|18.16|16.43|18.1|16.38|0
1644230460000|2022-02-07 10:41:00|18.12|16.39|18.1|16.38|18.12|16.39|18.08|16.36|0
1644230470000|2022-02-07 10:41:10|18.08|16.36|18.18|16.45|18.18|16.45|18.04|16.33|0
1644230480000|2022-02-07 10:41:20|18.14|16.41|18.1|16.38|18.14|16.41|18.1|16.38|0
1644230490000|2022-02-07 10:41:30|18.08|16.36|18.06|16.34|18.1|16.38|18.06|16.34|0
1644230500000|2022-02-07 10:41:40|18.1|16.38|18.06|16.34|18.14|16.41|18.06|16.34|0
1644230510000|2022-02-07 10:41:50|18.08|16.36|18.14|16.41|18.16|16.43|18.08|16.36|0
1644230520000|2022-02-07 10:42:00|18.18|16.45|18.2|16.46|18.22|16.48|18.18|16.45|0
1644230530000|2022-02-07 10:42:10|18.12|16.39|18.14|16.41|18.16|16.43|18.12|16.39|0
1644230540000|2022-02-07 10:42:20|18.16|16.43|18.14|16.41|18.18|16.45|18.14|16.41|0
1644230550000|2022-02-07 10:42:30|18.25|16.51|18.21|16.48|18.31|16.57|18.21|16.48|0
1644230560000|2022-02-07 10:42:40|18.08|16.36|18.03|16.31|18.12|16.39|18.03|16.31|0
1644230570000|2022-02-07 10:42:50|17.99|16.27|17.99|16.27|17.99|16.27|17.95|16.24|0
1644230580000|2022-02-07 10:43:00|17.91|16.21|17.86|16.15|17.91|16.21|17.86|16.15|0
1644230590000|2022-02-07 10:43:10|17.87|16.17|17.82|16.12|17.87|16.17|17.82|16.12|0
1644230600000|2022-02-07 10:43:20|17.8|16.1|17.82|16.12|17.82|16.12|17.8|16.1|0
1644230610000|2022-02-07 10:43:30|17.8|16.1|17.95|16.24|18.02|16.31|17.8|16.1|0
1644230620000|2022-02-07 10:43:40|17.93|16.22|18.01|16.29|18.01|16.29|17.93|16.22|0
1644230630000|2022-02-07 10:43:50|18.02|16.31|18.02|16.31|18.08|16.36|18.02|16.31|0
1644230640000|2022-02-07 10:44:00|18.06|16.34|17.97|16.26|18.06|16.34|17.93|16.22|0
1644230650000|2022-02-07 10:44:10|18.06|16.34|18.18|16.44|18.18|16.44|18.06|16.34|0
1644230660000|2022-02-07 10:44:20|18.25|16.51|18.18|16.44|18.25|16.51|18.18|16.44|0
1644230670000|2022-02-07 10:44:30|18.21|16.48|18.18|16.44|18.21|16.48|18.18|16.44|0
1644230680000|2022-02-07 10:44:40|18.16|16.43|18.23|16.5|18.25|16.51|18.16|16.43|0
1644230690000|2022-02-07 10:44:50|18.29|16.55|18.44|16.69|18.44|16.69|18.27|16.53|0
1644230700000|2022-02-07 10:45:00|18.38|16.63|18.29|16.55|18.38|16.63|18.29|16.55|0
1644230710000|2022-02-07 10:45:10|18.38|16.63|18.67|16.9|18.67|16.9|18.38|16.63|0
1644230720000|2022-02-07 10:45:20|18.69|16.91|18.65|16.88|18.69|16.91|18.64|16.86|0
1644230730000|2022-02-07 10:45:30|18.67|16.9|18.75|16.97|18.75|16.97|18.67|16.9|0
1644230740000|2022-02-07 10:45:40|18.79|17|18.69|16.91|18.79|17|18.69|16.91|0
1644230750000|2022-02-07 10:45:50|18.67|16.9|18.71|16.93|18.71|16.93|18.65|16.88|0
1644230760000|2022-02-07 10:46:00|18.67|16.9|18.69|16.91|18.69|16.91|18.64|16.86|0
1644230770000|2022-02-07 10:46:10|18.67|16.9|18.65|16.88|18.71|16.93|18.65|16.88|0
1644230780000|2022-02-07 10:46:20|18.69|16.91|18.79|17|18.79|17|18.69|16.91|0
1644230790000|2022-02-07 10:46:30|18.83|17.04|18.79|17|18.83|17.04|18.79|17|0
1644230800000|2022-02-07 10:46:40|18.75|16.97|18.77|16.98|18.79|17|18.75|16.97|0
1644230810000|2022-02-07 10:46:50|18.71|16.93|18.65|16.88|18.71|16.93|18.63|16.86|0
1644230820000|2022-02-07 10:47:00|18.63|16.86|18.63|16.86|18.63|16.86|18.61|16.84|0
1644230830000|2022-02-07 10:47:10|18.6|16.83|18.58|16.81|18.61|16.84|18.58|16.81|0
1644230840000|2022-02-07 10:47:20|18.63|16.86|18.67|16.9|18.69|16.91|18.63|16.86|0
1644230850000|2022-02-07 10:47:30|18.63|16.86|18.6|16.82|18.63|16.86|18.6|16.82|0
1644230860000|2022-02-07 10:47:40|18.63|16.86|18.63|16.86|18.63|16.86|18.58|16.81|0
1644230870000|2022-02-07 10:47:50|18.6|16.82|18.6|16.82|18.61|16.84|18.6|16.82|0
1644230880000|2022-02-07 10:48:00|18.56|16.79|18.6|16.82|18.6|16.82|18.56|16.79|0
1644230890000|2022-02-07 10:48:10|18.56|16.79|18.58|16.81|18.58|16.81|18.52|16.75|0
1644230900000|2022-02-07 10:48:20|18.54|16.77|18.6|16.82|18.6|16.82|18.54|16.77|0
1644230910000|2022-02-07 10:48:30|18.58|16.81|18.67|16.89|18.71|16.93|18.58|16.81|0
1644230920000|2022-02-07 10:48:40|18.63|16.86|18.61|16.84|18.63|16.86|18.6|16.82|0
1644230930000|2022-02-07 10:48:50|18.58|16.81|18.67|16.89|18.67|16.89|18.58|16.81|0
1644230940000|2022-02-07 10:49:00|18.75|16.96|18.71|16.93|18.75|16.96|18.69|16.91|0
1644230950000|2022-02-07 10:49:10|18.69|16.91|18.63|16.86|18.69|16.91|18.6|16.82|0
1644230960000|2022-02-07 10:49:20|18.65|16.88|18.54|16.77|18.65|16.88|18.54|16.77|0
1644230970000|2022-02-07 10:49:30|18.56|16.79|18.57|16.81|18.57|16.81|18.56|16.79|0
1644230980000|2022-02-07 10:49:40|18.56|16.79|18.48|16.72|18.56|16.79|18.48|16.72|0
1644230990000|2022-02-07 10:49:50|18.52|16.75|18.42|16.67|18.52|16.75|18.42|16.67|0
1644231000000|2022-02-07 10:50:00|18.48|16.72|18.44|16.68|18.48|16.72|18.4|16.65|0
1644231010000|2022-02-07 10:50:10|18.42|16.67|18.33|16.58|18.42|16.67|18.33|16.58|0
1644231020000|2022-02-07 10:50:20|18.34|16.6|18.25|16.51|18.34|16.6|18.25|16.51|0
1644231030000|2022-02-07 10:50:30|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1644231040000|2022-02-07 10:50:40|18.27|16.53|18.29|16.55|18.33|16.58|18.27|16.53|0
1644231060000|2022-02-07 10:51:00|18.25|16.51|18.31|16.56|18.31|16.56|18.25|16.51|0
1644231070000|2022-02-07 10:51:10|18.32|16.58|18.25|16.51|18.36|16.61|18.25|16.51|0
1644231080000|2022-02-07 10:51:20|18.23|16.49|18.25|16.51|18.27|16.53|18.23|16.49|0
1644231090000|2022-02-07 10:51:30|18.21|16.48|18.29|16.54|18.29|16.54|18.21|16.48|0
1644231100000|2022-02-07 10:51:40|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1644231110000|2022-02-07 10:51:50|18.29|16.54|18.27|16.53|18.32|16.58|18.27|16.53|0
1644231120000|2022-02-07 10:52:00|18.32|16.58|18.15|16.42|18.32|16.58|18.15|16.42|0
1644231130000|2022-02-07 10:52:10|18.13|16.41|18.11|16.39|18.13|16.41|18.11|16.39|0
1644231140000|2022-02-07 10:52:20|18.13|16.41|18.11|16.39|18.13|16.41|18.11|16.39|0
1644231150000|2022-02-07 10:52:30|18.13|16.41|18.1|16.37|18.13|16.41|18.1|16.37|0
1644231160000|2022-02-07 10:52:40|18.13|16.41|18.1|16.37|18.13|16.41|18.1|16.37|0
1644231170000|2022-02-07 10:52:50|18.17|16.44|18.29|16.54|18.29|16.54|18.17|16.44|0
1644231180000|2022-02-07 10:53:00|18.25|16.51|18.23|16.49|18.25|16.51|18.23|16.49|0
1644231190000|2022-02-07 10:53:10|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1644231200000|2022-02-07 10:53:20|18.21|16.48|18.11|16.39|18.21|16.48|18.11|16.39|0
1644231210000|2022-02-07 10:53:30|18.08|16.35|18.13|16.41|18.13|16.41|18.08|16.35|0
1644231220000|2022-02-07 10:53:40|18.21|16.48|18.15|16.42|18.21|16.48|18.13|16.41|0
1644231230000|2022-02-07 10:53:50|18.17|16.44|18.3|16.56|18.3|16.56|18.17|16.44|0
1644231240000|2022-02-07 10:54:00|18.25|16.51|18.25|16.51|18.29|16.54|18.25|16.51|0
1644231250000|2022-02-07 10:54:10|18.21|16.47|18.23|16.49|18.25|16.51|18.21|16.47|0
1644231260000|2022-02-07 10:54:20|18.25|16.51|18.21|16.47|18.25|16.51|18.21|16.47|0
1644231270000|2022-02-07 10:54:30|18.25|16.51|18.17|16.44|18.25|16.51|18.17|16.44|0
1644231280000|2022-02-07 10:54:40|18.13|16.41|18.21|16.47|18.21|16.47|18.13|16.41|0
1644231290000|2022-02-07 10:54:50|18.19|16.46|18.13|16.41|18.19|16.46|18.13|16.41|0
1644231300000|2022-02-07 10:55:00|18.09|16.37|18.07|16.35|18.11|16.39|18.06|16.34|0
1644231310000|2022-02-07 10:55:10|18.06|16.34|18.09|16.37|18.09|16.37|18.06|16.34|0
1644231320000|2022-02-07 10:55:20|18.07|16.35|18.02|16.3|18.07|16.35|18.02|16.3|0
1644231330000|2022-02-07 10:55:30|17.98|16.27|17.94|16.23|17.98|16.27|17.94|16.23|0
1644231340000|2022-02-07 10:55:40|17.91|16.2|17.89|16.18|17.91|16.2|17.87|16.17|0
1644231350000|2022-02-07 10:55:50|17.83|16.13|17.79|16.1|17.83|16.13|17.79|16.1|0
1644231360000|2022-02-07 10:56:00|17.77|16.08|17.81|16.11|17.87|16.17|17.77|16.08|0
1644231370000|2022-02-07 10:56:10|17.87|16.17|17.89|16.18|17.89|16.18|17.87|16.17|0
1644231380000|2022-02-07 10:56:20|17.85|16.15|17.85|16.15|17.89|16.18|17.85|16.15|0
1644231390000|2022-02-07 10:56:30|17.87|16.17|17.98|16.27|17.98|16.27|17.87|16.17|0
1644231400000|2022-02-07 10:56:40|17.87|16.17|17.94|16.23|17.96|16.25|17.87|16.17|0
1644231410000|2022-02-07 10:56:50|17.92|16.22|17.96|16.25|17.98|16.27|17.92|16.22|0
1644231420000|2022-02-07 10:57:00|17.94|16.23|17.94|16.23|17.94|16.23|17.92|16.22|0
1644231430000|2022-02-07 10:57:10|17.91|16.2|17.91|16.2|17.91|16.2|17.91|16.2|0
1644231440000|2022-02-07 10:57:20|17.92|16.22|17.94|16.23|17.96|16.25|17.92|16.22|0
1644231450000|2022-02-07 10:57:30|17.92|16.22|17.87|16.17|17.92|16.22|17.87|16.17|0
1644231460000|2022-02-07 10:57:40|17.72|16.03|17.68|16|17.76|16.06|17.68|16|0
1644231470000|2022-02-07 10:57:50|17.72|16.03|17.72|16.03|17.72|16.03|17.7|16.01|0
1644231480000|2022-02-07 10:58:00|17.7|16.01|17.68|16|17.7|16.01|17.68|16|0
1644231490000|2022-02-07 10:58:10|17.7|16.01|17.7|16.01|17.72|16.03|17.7|16.01|0
1644231500000|2022-02-07 10:58:20|17.68|16|17.79|16.1|17.79|16.1|17.68|16|0
1644231510000|2022-02-07 10:58:30|17.81|16.11|17.85|16.15|17.9|16.2|17.81|16.11|0
1644231520000|2022-02-07 10:58:40|17.87|16.17|17.85|16.15|17.87|16.17|17.85|16.15|0
1644231530000|2022-02-07 10:58:50|17.83|16.13|17.79|16.1|17.83|16.13|17.79|16.1|0
1644231540000|2022-02-07 10:59:00|17.77|16.08|17.83|16.13|17.83|16.13|17.77|16.08|0
1644231550000|2022-02-07 10:59:10|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1644231560000|2022-02-07 10:59:20|17.68|16|17.64|15.96|17.72|16.03|17.64|15.96|0
1644231570000|2022-02-07 10:59:30|17.66|15.98|17.53|15.86|17.66|15.98|17.53|15.86|0
1644231580000|2022-02-07 10:59:40|17.51|15.84|17.57|15.9|17.57|15.9|17.51|15.84|0
1644231590000|2022-02-07 10:59:50|17.61|15.93|17.64|15.96|17.64|15.96|17.57|15.9|0
1644231600000|2022-02-07 11:00:00|17.57|15.9|17.61|15.93|17.61|15.93|17.57|15.9|0
1644231610000|2022-02-07 11:00:10|17.64|15.96|17.72|16.03|17.72|16.03|17.64|15.96|0
1644231620000|2022-02-07 11:00:20|17.77|16.08|17.83|16.13|17.88|16.18|17.77|16.08|0
1644231630000|2022-02-07 11:00:30|17.85|16.15|17.79|16.1|17.85|16.15|17.79|16.1|0
1644231640000|2022-02-07 11:00:40|17.83|16.13|17.72|16.03|17.83|16.13|17.72|16.03|0
1644231650000|2022-02-07 11:00:50|17.68|16|17.57|15.89|17.68|16|17.57|15.89|0
1644231660000|2022-02-07 11:01:00|17.68|16|17.66|15.98|17.68|16|17.6|15.93|0
1644231670000|2022-02-07 11:01:10|17.75|16.06|17.72|16.03|17.75|16.06|17.7|16.01|0
1644231680000|2022-02-07 11:01:20|17.68|16|17.7|16.01|17.72|16.03|17.68|16|0
1644231690000|2022-02-07 11:01:30|17.72|16.03|17.79|16.1|17.79|16.1|17.72|16.03|0
1644231700000|2022-02-07 11:01:40|17.75|16.06|17.79|16.1|17.79|16.1|17.75|16.06|0
1644231710000|2022-02-07 11:01:50|17.81|16.11|17.75|16.06|17.81|16.11|17.75|16.06|0
1644231720000|2022-02-07 11:02:00|17.73|16.04|17.73|16.04|17.73|16.04|17.72|16.03|0
1644231730000|2022-02-07 11:02:10|17.68|15.99|17.72|16.03|17.75|16.06|17.68|15.99|0
1644231740000|2022-02-07 11:02:20|17.68|15.99|17.57|15.89|17.68|15.99|17.57|15.89|0
1644231750000|2022-02-07 11:02:30|17.53|15.86|17.51|15.84|17.53|15.86|17.51|15.84|0
1644231760000|2022-02-07 11:02:40|17.53|15.86|17.64|15.96|17.68|15.99|17.53|15.86|0
1644231770000|2022-02-07 11:02:50|17.68|15.99|17.72|16.03|17.72|16.03|17.68|15.99|0
1644231780000|2022-02-07 11:03:00|17.73|16.04|17.79|16.1|17.79|16.1|17.73|16.04|0
1644231790000|2022-02-07 11:03:10|17.81|16.11|17.83|16.13|17.83|16.13|17.79|16.1|0
1644231800000|2022-02-07 11:03:20|17.86|16.16|17.79|16.1|17.86|16.16|17.79|16.1|0
1644231810000|2022-02-07 11:03:30|17.83|16.13|17.81|16.11|17.83|16.13|17.81|16.11|0
1644231820000|2022-02-07 11:03:40|17.84|16.15|17.79|16.1|17.84|16.15|17.79|16.1|0
1644231830000|2022-02-07 11:03:50|17.84|16.15|17.86|16.16|17.86|16.16|17.83|16.13|0
1644231840000|2022-02-07 11:04:00|17.79|16.1|17.62|15.94|17.81|16.11|17.62|15.94|0
1644231850000|2022-02-07 11:04:10|17.53|15.86|17.49|15.83|17.53|15.86|17.46|15.79|0
1644231860000|2022-02-07 11:04:20|17.46|15.79|17.49|15.83|17.49|15.83|17.46|15.79|0
1644231870000|2022-02-07 11:04:30|17.46|15.79|17.57|15.89|17.57|15.89|17.46|15.79|0
1644231880000|2022-02-07 11:04:40|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1644231890000|2022-02-07 11:04:50|17.55|15.88|17.57|15.89|17.58|15.91|17.55|15.88|0
1644231900000|2022-02-07 11:05:00|17.6|15.93|17.57|15.89|17.6|15.93|17.53|15.86|0
1644231910000|2022-02-07 11:05:10|17.53|15.86|17.53|15.86|17.53|15.86|17.46|15.79|0
1644231920000|2022-02-07 11:05:20|17.6|15.93|17.69|16.01|17.69|16.01|17.6|15.93|0
1644231930000|2022-02-07 11:05:30|17.75|16.06|17.55|15.88|17.75|16.06|17.55|15.88|0
1644231940000|2022-02-07 11:05:40|17.53|15.86|17.6|15.93|17.6|15.93|17.53|15.86|0
1644231950000|2022-02-07 11:05:50|17.62|15.94|17.58|15.91|17.62|15.94|17.57|15.89|0
1644231960000|2022-02-07 11:06:00|17.62|15.94|17.53|15.86|17.62|15.94|17.53|15.86|0
1644231970000|2022-02-07 11:06:10|17.57|15.89|17.53|15.86|17.57|15.89|17.53|15.86|0
1644231990000|2022-02-07 11:06:30|17.42|15.76|17.34|15.69|17.42|15.76|17.34|15.69|0
1644232000000|2022-02-07 11:06:40|17.38|15.73|17.31|15.66|17.4|15.74|17.31|15.66|0
1644232010000|2022-02-07 11:06:50|17.27|15.63|17.23|15.59|17.27|15.63|17.2|15.56|0
1644232020000|2022-02-07 11:07:00|17.16|15.53|17.49|15.83|17.49|15.83|17.16|15.53|0
1644232030000|2022-02-07 11:07:10|17.53|15.86|17.45|15.79|17.53|15.86|17.45|15.79|0
1644232040000|2022-02-07 11:07:20|17.42|15.76|17.36|15.71|17.42|15.76|17.36|15.71|0
1644232050000|2022-02-07 11:07:30|17.38|15.73|17.34|15.69|17.38|15.73|17.34|15.69|0
1644232060000|2022-02-07 11:07:40|17.31|15.66|17.23|15.59|17.31|15.66|17.23|15.59|0
1644232070000|2022-02-07 11:07:50|17.27|15.63|17.23|15.59|17.27|15.63|17.23|15.59|0
1644232080000|2022-02-07 11:08:00|17.27|15.63|17.23|15.59|17.27|15.63|17.2|15.56|0
1644232090000|2022-02-07 11:08:10|17.25|15.61|17.42|15.76|17.42|15.76|17.25|15.61|0
1644232100000|2022-02-07 11:08:20|17.4|15.74|17.42|15.76|17.45|15.79|17.4|15.74|0
1644232110000|2022-02-07 11:08:30|17.45|15.79|17.45|15.79|17.45|15.79|17.43|15.77|0
1644232120000|2022-02-07 11:08:40|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1644232130000|2022-02-07 11:08:50|17.49|15.82|17.49|15.82|17.49|15.82|17.45|15.79|0
1644232140000|2022-02-07 11:09:00|17.53|15.86|17.6|15.92|17.64|15.96|17.53|15.86|0
1644232150000|2022-02-07 11:09:10|17.64|15.96|17.66|15.97|17.66|15.97|17.6|15.92|0
1644232160000|2022-02-07 11:09:20|17.64|15.96|17.6|15.92|17.66|15.97|17.6|15.92|0
1644232170000|2022-02-07 11:09:30|17.64|15.96|17.64|15.96|17.67|15.99|17.64|15.96|0
1644232180000|2022-02-07 11:09:40|17.58|15.91|17.6|15.92|17.62|15.94|17.58|15.91|0
1644232190000|2022-02-07 11:09:50|17.64|15.96|17.6|15.92|17.64|15.96|17.6|15.92|0
1644232200000|2022-02-07 11:10:00|17.54|15.87|17.42|15.76|17.54|15.87|17.31|15.66|0
1644232210000|2022-02-07 11:10:10|17.43|15.77|17.38|15.72|17.43|15.77|17.38|15.72|0
1644232220000|2022-02-07 11:10:20|17.4|15.74|17.6|15.92|17.64|15.96|17.4|15.74|0
1644232230000|2022-02-07 11:10:30|17.58|15.91|17.56|15.89|17.58|15.91|17.53|15.86|0
1644232240000|2022-02-07 11:10:40|17.53|15.86|17.64|15.96|17.64|15.96|17.53|15.86|0
1644232250000|2022-02-07 11:10:50|17.6|15.92|17.64|15.96|17.64|15.96|17.6|15.92|0
1644232260000|2022-02-07 11:11:00|17.58|15.91|17.6|15.92|17.6|15.92|17.58|15.91|0
1644232270000|2022-02-07 11:11:10|17.56|15.89|17.6|15.92|17.6|15.92|17.56|15.89|0
1644232280000|2022-02-07 11:11:20|17.64|15.96|17.82|16.13|17.82|16.13|17.64|15.96|0
1644232290000|2022-02-07 11:11:30|17.88|16.18|17.94|16.23|17.94|16.23|17.88|16.18|0
1644232300000|2022-02-07 11:11:40|17.9|16.19|17.94|16.23|17.94|16.23|17.9|16.19|0
1644232310000|2022-02-07 11:11:50|17.97|16.26|18.01|16.3|18.01|16.3|17.97|16.26|0
1644232320000|2022-02-07 11:12:00|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1644232330000|2022-02-07 11:12:10|18.01|16.3|17.9|16.19|18.01|16.3|17.86|16.16|0
1644232340000|2022-02-07 11:12:20|17.84|16.14|17.9|16.19|17.9|16.19|17.84|16.14|0
1644232350000|2022-02-07 11:12:30|17.92|16.21|18.01|16.3|18.01|16.3|17.92|16.21|0
1644232360000|2022-02-07 11:12:40|18.03|16.31|18.01|16.29|18.03|16.31|17.97|16.26|0
1644232370000|2022-02-07 11:12:50|17.99|16.28|17.97|16.26|17.99|16.28|17.95|16.24|0
1644232380000|2022-02-07 11:13:00|18.01|16.29|17.97|16.26|18.01|16.29|17.97|16.26|0
1644232390000|2022-02-07 11:13:10|17.93|16.23|18.09|16.36|18.09|16.36|17.93|16.23|0
1644232400000|2022-02-07 11:13:20|18.07|16.35|18.05|16.33|18.07|16.35|18.05|16.33|0
1644232410000|2022-02-07 11:13:30|18.09|16.36|18.1|16.38|18.1|16.38|18.09|16.36|0
1644232420000|2022-02-07 11:13:40|18.09|16.36|18.09|16.36|18.16|16.43|18.09|16.36|0
1644232430000|2022-02-07 11:13:50|18.05|16.33|18.09|16.36|18.09|16.36|18.05|16.33|0
1644232440000|2022-02-07 11:14:00|18.1|16.38|18.09|16.36|18.1|16.38|18.09|16.36|0
1644232450000|2022-02-07 11:14:10|18.07|16.34|17.88|16.17|18.07|16.34|17.86|16.16|0
1644232460000|2022-02-07 11:14:20|17.9|16.19|17.86|16.16|17.97|16.26|17.86|16.16|0
1644232470000|2022-02-07 11:14:30|17.88|16.17|17.91|16.21|17.91|16.21|17.86|16.16|0
1644232480000|2022-02-07 11:14:40|17.9|16.19|17.9|16.19|17.93|16.23|17.9|16.19|0
1644232490000|2022-02-07 11:14:50|17.88|16.17|17.84|16.14|17.88|16.17|17.82|16.12|0
1644232500000|2022-02-07 11:15:00|17.78|16.09|17.76|16.07|17.78|16.09|17.75|16.06|0
1644232510000|2022-02-07 11:15:10|17.78|16.09|17.86|16.16|17.86|16.16|17.78|16.09|0
1644232520000|2022-02-07 11:15:20|17.97|16.26|17.99|16.28|18.01|16.29|17.97|16.26|0
1644232530000|2022-02-07 11:15:30|17.95|16.24|17.93|16.23|17.95|16.24|17.93|16.23|0
1644232540000|2022-02-07 11:15:40|18.01|16.29|18.16|16.43|18.16|16.43|18.01|16.29|0
1644232550000|2022-02-07 11:15:50|18.12|16.4|18.2|16.46|18.2|16.46|18.12|16.4|0
1644232560000|2022-02-07 11:16:00|18.16|16.43|18.24|16.5|18.24|16.5|18.16|16.43|0
1644232570000|2022-02-07 11:16:10|18.2|16.46|18.2|16.46|18.2|16.46|18.16|16.43|0
1644232580000|2022-02-07 11:16:20|18.22|16.48|18.2|16.46|18.24|16.5|18.2|16.46|0
1644232590000|2022-02-07 11:16:30|18.18|16.45|18.2|16.46|18.2|16.46|18.18|16.45|0
1644232600000|2022-02-07 11:16:40|18.18|16.45|18.06|16.34|18.18|16.45|18.06|16.34|0
1644232610000|2022-02-07 11:16:50|18.08|16.36|18.12|16.4|18.12|16.4|18.08|16.36|0
1644232620000|2022-02-07 11:17:00|18.14|16.41|18.05|16.33|18.14|16.41|18.05|16.33|0
1644232630000|2022-02-07 11:17:10|18.01|16.29|17.93|16.22|18.01|16.29|17.93|16.22|0
1644232640000|2022-02-07 11:17:20|17.9|16.19|17.93|16.22|18.01|16.29|17.9|16.19|0
1644232650000|2022-02-07 11:17:30|17.97|16.26|18.05|16.33|18.05|16.33|17.93|16.22|0
1644232660000|2022-02-07 11:17:40|18.01|16.29|18.05|16.33|18.08|16.36|17.99|16.27|0
1644232670000|2022-02-07 11:17:50|18.01|16.29|18.05|16.33|18.08|16.36|17.99|16.27|0
1644232680000|2022-02-07 11:18:00|18.01|16.29|18.05|16.33|18.05|16.33|18.01|16.29|0
1644232700000|2022-02-07 11:18:20|18.06|16.34|18.08|16.36|18.08|16.36|18.06|16.34|0
1644232710000|2022-02-07 11:18:30|18.05|16.33|18.2|16.46|18.2|16.46|18.05|16.33|0
1644232720000|2022-02-07 11:18:40|18.12|16.39|18.06|16.34|18.12|16.39|18.06|16.34|0
1644232730000|2022-02-07 11:18:50|18.04|16.33|18.01|16.29|18.04|16.33|18.01|16.29|0
1644232740000|2022-02-07 11:19:00|17.86|16.16|17.97|16.26|17.97|16.26|17.86|16.16|0
1644232760000|2022-02-07 11:19:20|17.93|16.22|17.89|16.19|17.93|16.22|17.87|16.17|0
1644232770000|2022-02-07 11:19:30|18.04|16.33|18.04|16.33|18.04|16.33|18.01|16.29|0
1644232780000|2022-02-07 11:19:40|18.02|16.31|18.01|16.29|18.02|16.31|18.01|16.29|0
1644232790000|2022-02-07 11:19:50|17.99|16.27|17.97|16.26|17.99|16.27|17.97|16.26|0
1644232800000|2022-02-07 11:20:00|17.99|16.27|18.08|16.36|18.1|16.38|17.99|16.27|0
1644232810000|2022-02-07 11:20:10|18.06|16.34|18.08|16.36|18.08|16.36|18.06|16.34|0
1644232820000|2022-02-07 11:20:20|18.06|16.34|18.04|16.33|18.06|16.34|18.04|16.33|0
1644232830000|2022-02-07 11:20:30|18.01|16.29|17.97|16.26|18.01|16.29|17.97|16.26|0
1644232840000|2022-02-07 11:20:40|18.12|16.39|18.08|16.36|18.12|16.39|18.08|16.36|0
1644232850000|2022-02-07 11:20:50|18.06|16.34|18.04|16.33|18.06|16.34|18.04|16.33|0
1644232860000|2022-02-07 11:21:00|18.01|16.29|17.99|16.27|18.01|16.29|17.97|16.26|0
1644232870000|2022-02-07 11:21:10|18.04|16.33|18.01|16.29|18.04|16.33|18.01|16.29|0
1644232880000|2022-02-07 11:21:20|18.04|16.33|18.01|16.29|18.04|16.33|18.01|16.29|0
1644232890000|2022-02-07 11:21:30|18.04|16.33|17.97|16.26|18.04|16.33|17.97|16.26|0
1644232900000|2022-02-07 11:21:40|17.93|16.22|18.16|16.43|18.16|16.43|17.93|16.22|0
1644232910000|2022-02-07 11:21:50|18.12|16.39|18.12|16.39|18.12|16.39|18.12|16.39|0
1644232920000|2022-02-07 11:22:00|18.16|16.43|18.12|16.39|18.16|16.43|18.12|16.39|0
1644232930000|2022-02-07 11:22:10|18.08|16.36|18.1|16.38|18.1|16.38|18.08|16.36|0
1644232940000|2022-02-07 11:22:20|18.08|16.36|18.08|16.36|18.08|16.36|18.04|16.32|0
1644232950000|2022-02-07 11:22:30|18.12|16.39|18.12|16.39|18.12|16.39|18.08|16.36|0
1644232960000|2022-02-07 11:22:40|18.21|16.48|18.19|16.46|18.21|16.48|18.19|16.46|0
1644232980000|2022-02-07 11:23:00|18.16|16.43|18.16|16.43|18.17|16.44|18.16|16.43|0
1644233010000|2022-02-07 11:23:30|18.35|16.6|18.46|16.7|18.46|16.7|18.35|16.6|0
1644233020000|2022-02-07 11:23:40|18.42|16.67|18.44|16.69|18.46|16.7|18.42|16.67|0
1644233030000|2022-02-07 11:23:50|18.42|16.67|18.46|16.7|18.46|16.7|18.38|16.63|0
1644233040000|2022-02-07 11:24:00|18.42|16.67|18.38|16.63|18.42|16.67|18.38|16.63|0
1644233050000|2022-02-07 11:24:10|18.42|16.67|18.44|16.69|18.44|16.69|18.42|16.67|0
1644233060000|2022-02-07 11:24:20|18.42|16.67|18.42|16.67|18.42|16.67|18.38|16.63|0
1644233070000|2022-02-07 11:24:30|18.4|16.65|18.35|16.6|18.4|16.65|18.35|16.6|0
1644233080000|2022-02-07 11:24:40|18.33|16.58|18.27|16.53|18.33|16.58|18.23|16.5|0
1644233090000|2022-02-07 11:24:50|18.23|16.5|18.27|16.53|18.27|16.53|18.23|16.5|0
1644233100000|2022-02-07 11:25:00|18.29|16.55|18.44|16.68|18.44|16.68|18.29|16.55|0
1644233110000|2022-02-07 11:25:10|18.46|16.7|18.42|16.67|18.46|16.7|18.35|16.6|0
1644233120000|2022-02-07 11:25:20|18.5|16.74|18.46|16.7|18.52|16.75|18.46|16.7|0
1644233130000|2022-02-07 11:25:30|18.5|16.74|18.5|16.74|18.5|16.74|18.46|16.7|0
1644233140000|2022-02-07 11:25:40|18.54|16.77|18.48|16.72|18.54|16.77|18.48|16.72|0
1644233150000|2022-02-07 11:25:50|18.5|16.74|18.5|16.74|18.5|16.74|18.46|16.7|0
1644233160000|2022-02-07 11:26:00|18.46|16.7|18.38|16.63|18.46|16.7|18.35|16.6|0
1644233170000|2022-02-07 11:26:10|18.35|16.6|18.35|16.6|18.35|16.6|18.31|16.56|0
1644233180000|2022-02-07 11:26:20|18.33|16.58|18.38|16.63|18.38|16.63|18.33|16.58|0
1644233190000|2022-02-07 11:26:30|18.35|16.6|18.42|16.67|18.46|16.7|18.35|16.6|0
1644233200000|2022-02-07 11:26:40|18.44|16.68|18.42|16.67|18.44|16.68|18.42|16.67|0
1644233210000|2022-02-07 11:26:50|18.35|16.6|18.42|16.67|18.42|16.67|18.35|16.6|0
1644233220000|2022-02-07 11:27:00|18.46|16.7|18.5|16.74|18.5|16.74|18.46|16.7|0
1644233230000|2022-02-07 11:27:10|18.56|16.79|18.48|16.72|18.56|16.79|18.48|16.72|0
1644233240000|2022-02-07 11:27:20|18.54|16.77|18.54|16.77|18.54|16.77|18.5|16.74|0
1644233250000|2022-02-07 11:27:30|18.5|16.74|18.67|16.89|18.67|16.89|18.5|16.74|0
1644233260000|2022-02-07 11:27:40|18.65|16.88|18.65|16.88|18.65|16.88|18.65|16.88|0
1644233270000|2022-02-07 11:27:50|18.61|16.84|18.65|16.88|18.65|16.88|18.61|16.84|0
1644233280000|2022-02-07 11:28:00|18.69|16.91|18.69|16.91|18.77|16.98|18.69|16.91|0
1644233290000|2022-02-07 11:28:10|18.65|16.88|18.54|16.77|18.65|16.88|18.54|16.77|0
1644233300000|2022-02-07 11:28:20|18.55|16.79|18.65|16.88|18.65|16.88|18.55|16.79|0
1644233310000|2022-02-07 11:28:30|18.57|16.81|18.59|16.82|18.59|16.82|18.57|16.81|0
1644233320000|2022-02-07 11:28:40|18.57|16.81|18.57|16.81|18.61|16.84|18.57|16.81|0
1644233330000|2022-02-07 11:28:50|18.5|16.74|18.48|16.72|18.5|16.74|18.42|16.67|0
1644233340000|2022-02-07 11:29:00|18.5|16.74|18.46|16.7|18.5|16.74|18.46|16.7|0
1644233350000|2022-02-07 11:29:10|18.48|16.72|18.46|16.7|18.48|16.72|18.46|16.7|0
1644233360000|2022-02-07 11:29:20|18.44|16.68|18.46|16.7|18.46|16.7|18.44|16.68|0
1644233370000|2022-02-07 11:29:30|18.48|16.72|18.46|16.7|18.5|16.74|18.46|16.7|0
1644233380000|2022-02-07 11:29:40|18.42|16.67|18.42|16.67|18.42|16.67|18.42|16.67|0
1644233390000|2022-02-07 11:29:50|18.44|16.68|18.44|16.68|18.46|16.7|18.44|16.68|0
1644233400000|2022-02-07 11:30:00|18.46|16.7|18.61|16.84|18.61|16.84|18.46|16.7|0
1644233410000|2022-02-07 11:30:10|18.59|16.82|18.65|16.88|18.65|16.88|18.57|16.81|0
1644233420000|2022-02-07 11:30:20|18.69|16.91|18.61|16.84|18.69|16.91|18.61|16.84|0
1644233430000|2022-02-07 11:30:30|18.63|16.86|18.69|16.91|18.69|16.91|18.63|16.86|0
1644233440000|2022-02-07 11:30:40|18.65|16.87|18.73|16.95|18.73|16.95|18.65|16.87|0
1644233450000|2022-02-07 11:30:50|18.79|17|18.71|16.93|18.79|17|18.71|16.93|0
1644233460000|2022-02-07 11:31:00|18.69|16.91|18.69|16.91|18.69|16.91|18.69|16.91|0
1644233470000|2022-02-07 11:31:10|18.71|16.93|18.55|16.79|18.71|16.93|18.55|16.79|0
1644233480000|2022-02-07 11:31:20|18.69|16.91|18.63|16.86|18.69|16.91|18.63|16.86|0
1644233490000|2022-02-07 11:31:30|18.65|16.87|18.61|16.84|18.65|16.87|18.61|16.84|0
1644233500000|2022-02-07 11:31:40|18.65|16.87|18.69|16.91|18.69|16.91|18.65|16.87|0
1644233510000|2022-02-07 11:31:50|18.65|16.87|18.65|16.87|18.65|16.87|18.65|16.87|0
1644233520000|2022-02-07 11:32:00|18.73|16.94|18.77|16.98|18.81|17.02|18.73|16.94|0
1644233530000|2022-02-07 11:32:10|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1644233540000|2022-02-07 11:32:20|18.77|17.01|18.79|17|18.79|17.01|18.77|16.98|0
1644233550000|2022-02-07 11:32:30|18.81|17.01|18.77|16.98|18.81|17.01|18.73|16.94|0
1644233560000|2022-02-07 11:32:40|18.75|16.96|18.84|17.05|18.84|17.05|18.75|16.96|0
1644233570000|2022-02-07 11:32:50|18.79|17|18.81|17.01|18.81|17.01|18.79|17|0
1644233580000|2022-02-07 11:33:00|18.75|16.96|18.77|16.98|18.77|16.98|18.75|16.96|0
1644233590000|2022-02-07 11:33:10|18.81|17.01|18.81|17.01|18.81|17.01|18.81|17.01|0
1644233600000|2022-02-07 11:33:20|18.77|16.98|18.77|16.98|18.81|17.01|18.77|16.98|0
1644233610000|2022-02-07 11:33:30|18.84|17.05|18.82|17.03|18.86|17.07|18.82|17.03|0
1644233620000|2022-02-07 11:33:40|18.84|17.05|18.88|17.09|18.92|17.12|18.84|17.05|0
1644233630000|2022-02-07 11:33:50|18.84|17.05|18.81|17.01|18.84|17.05|18.81|17.01|0
1644233640000|2022-02-07 11:34:00|18.73|16.94|18.69|16.91|18.73|16.94|18.69|16.91|0
1644233650000|2022-02-07 11:34:10|18.71|16.93|18.71|16.93|18.73|16.94|18.71|16.93|0
1644233660000|2022-02-07 11:34:20|18.67|16.89|18.73|16.94|18.73|16.94|18.67|16.89|0
1644233670000|2022-02-07 11:34:30|18.69|16.91|18.73|16.94|18.77|16.98|18.69|16.91|0
1644233680000|2022-02-07 11:34:40|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1644233690000|2022-02-07 11:34:50|18.75|16.96|18.71|16.92|18.75|16.96|18.71|16.92|0
1644233700000|2022-02-07 11:35:00|18.77|16.98|18.84|17.05|18.92|17.12|18.77|16.98|0
1644233710000|2022-02-07 11:35:10|18.88|17.08|18.84|17.05|18.88|17.08|18.84|17.05|0
1644233720000|2022-02-07 11:35:20|18.8|17.01|18.92|17.12|18.92|17.12|18.8|17.01|0
1644233730000|2022-02-07 11:35:30|18.96|17.16|19.07|17.27|19.11|17.31|18.96|17.16|0
1644233740000|2022-02-07 11:35:40|19.05|17.25|18.94|17.14|19.05|17.25|18.9|17.1|0
1644233750000|2022-02-07 11:35:50|18.96|17.16|18.92|17.12|18.96|17.16|18.9|17.1|0
1644233760000|2022-02-07 11:36:00|18.9|17.1|18.78|16.99|18.9|17.1|18.78|16.99|0
1644233770000|2022-02-07 11:36:10|18.77|16.98|18.73|16.94|18.77|16.98|18.71|16.92|0
1644233780000|2022-02-07 11:36:20|18.76|16.98|19|17.2|19|17.2|18.76|16.98|0
1644233790000|2022-02-07 11:36:30|19.01|17.21|19.15|17.35|19.15|17.35|19|17.2|0
1644233800000|2022-02-07 11:36:40|19.13|17.33|19.11|17.31|19.13|17.33|19.11|17.31|0
1644233810000|2022-02-07 11:36:50|19.07|17.27|19.09|17.29|19.15|17.35|19.07|17.27|0
1644233820000|2022-02-07 11:37:00|19.11|17.31|18.99|17.19|19.11|17.31|18.99|17.19|0
1644233830000|2022-02-07 11:37:10|19.01|17.21|19.11|17.31|19.11|17.31|19.01|17.21|0
1644233840000|2022-02-07 11:37:20|19.15|17.35|19.13|17.33|19.15|17.35|19.07|17.27|0
1644233850000|2022-02-07 11:37:30|19.11|17.31|19.18|17.38|19.18|17.38|19.07|17.27|0
1644233860000|2022-02-07 11:37:40|19.22|17.42|19.24|17.44|19.24|17.44|19.18|17.38|0
1644233870000|2022-02-07 11:37:50|19.22|17.42|19.14|17.34|19.22|17.42|19.14|17.34|0
1644233880000|2022-02-07 11:38:00|19.2|17.4|19.22|17.42|19.22|17.42|19.2|17.4|0
1644233890000|2022-02-07 11:38:10|19.24|17.44|19.18|17.38|19.26|17.46|19.18|17.38|0
1644233900000|2022-02-07 11:38:20|19.22|17.42|19.2|17.4|19.22|17.42|19.18|17.38|0
1644233910000|2022-02-07 11:38:30|19.14|17.34|19.14|17.34|19.14|17.34|19.12|17.32|0
1644233920000|2022-02-07 11:38:40|19.12|17.32|19.03|17.23|19.14|17.34|19.03|17.23|0
1644233930000|2022-02-07 11:38:50|18.96|17.16|19.07|17.27|19.07|17.27|18.96|17.16|0
1644233940000|2022-02-07 11:39:00|19.03|17.23|18.96|17.16|19.03|17.23|18.96|17.16|0
1644233950000|2022-02-07 11:39:10|18.92|17.12|18.96|17.16|18.96|17.16|18.92|17.12|0
1644233960000|2022-02-07 11:39:20|18.99|17.19|18.96|17.16|18.99|17.19|18.92|17.12|0
1644233970000|2022-02-07 11:39:30|18.94|17.14|18.88|17.08|18.94|17.14|18.88|17.08|0
1644233980000|2022-02-07 11:39:40|18.9|17.1|18.82|17.03|18.9|17.1|18.82|17.03|0
1644233990000|2022-02-07 11:39:50|18.76|16.98|18.8|17.01|18.8|17.01|18.76|16.98|0
1644234000000|2022-02-07 11:40:00|18.78|16.99|18.69|16.91|18.78|16.99|18.65|16.87|0
1644234010000|2022-02-07 11:40:10|18.63|16.85|18.65|16.87|18.69|16.91|18.63|16.85|0
1644234020000|2022-02-07 11:40:20|18.63|16.85|18.63|16.85|18.65|16.87|18.63|16.85|0
1644234030000|2022-02-07 11:40:30|18.65|16.87|18.63|16.85|18.65|16.87|18.61|16.84|0
1644234040000|2022-02-07 11:40:40|18.61|16.84|18.61|16.84|18.65|16.87|18.61|16.84|0
1644234050000|2022-02-07 11:40:50|18.65|16.87|18.61|16.84|18.65|16.87|18.61|16.84|0
1644234060000|2022-02-07 11:41:00|18.65|16.87|18.63|16.85|18.65|16.87|18.61|16.84|0
1644234070000|2022-02-07 11:41:10|18.65|16.87|18.57|16.8|18.65|16.87|18.57|16.8|0
1644234090000|2022-02-07 11:41:30|18.49|16.73|18.51|16.75|18.53|16.76|18.49|16.73|0
1644234100000|2022-02-07 11:41:40|18.53|16.76|18.53|16.76|18.53|16.76|18.51|16.75|0
1644234110000|2022-02-07 11:41:50|18.55|16.78|18.53|16.76|18.55|16.78|18.53|16.76|0
1644234120000|2022-02-07 11:42:00|18.51|16.75|18.45|16.69|18.51|16.75|18.45|16.69|0
1644234130000|2022-02-07 11:42:10|18.47|16.71|18.49|16.73|18.51|16.75|18.47|16.71|0
1644234140000|2022-02-07 11:42:20|18.47|16.71|18.65|16.87|18.65|16.87|18.47|16.71|0
1644234150000|2022-02-07 11:42:30|18.61|16.83|18.61|16.83|18.61|16.83|18.57|16.8|0
1644234160000|2022-02-07 11:42:40|18.59|16.82|18.57|16.8|18.61|16.83|18.57|16.8|0
1644234170000|2022-02-07 11:42:50|18.53|16.76|18.53|16.76|18.53|16.76|18.53|16.76|0
1644234180000|2022-02-07 11:43:00|18.55|16.78|18.32|16.57|18.55|16.78|18.32|16.57|0
1644234190000|2022-02-07 11:43:10|18.36|16.61|18.37|16.62|18.37|16.62|18.34|16.59|0
1644234200000|2022-02-07 11:43:20|18.34|16.59|18.3|16.56|18.34|16.59|18.3|16.56|0
1644234210000|2022-02-07 11:43:30|18.34|16.59|18.34|16.59|18.34|16.59|18.34|16.59|0
1644234220000|2022-02-07 11:43:40|18.3|16.56|18.34|16.59|18.34|16.59|18.3|16.56|0
1644234230000|2022-02-07 11:43:50|18.3|16.56|18.34|16.59|18.34|16.59|18.3|16.56|0
1644234240000|2022-02-07 11:44:00|18.3|16.56|18.3|16.56|18.3|16.56|18.3|16.56|0
1644234260000|2022-02-07 11:44:20|18.26|16.52|18.3|16.56|18.3|16.56|18.26|16.52|0
1644234270000|2022-02-07 11:44:30|18.28|16.54|18.26|16.52|18.28|16.54|18.26|16.52|0
1644234280000|2022-02-07 11:44:40|18.22|16.49|18.22|16.49|18.26|16.52|18.22|16.49|0
1644234290000|2022-02-07 11:44:50|18.26|16.52|18.34|16.59|18.34|16.59|18.26|16.52|0
1644234300000|2022-02-07 11:45:00|18.3|16.55|18.34|16.59|18.34|16.59|18.3|16.55|0
1644234310000|2022-02-07 11:45:10|18.3|16.55|18.28|16.54|18.34|16.59|18.28|16.54|0
1644234320000|2022-02-07 11:45:20|18.3|16.55|18.3|16.55|18.3|16.55|18.28|16.54|0
1644234340000|2022-02-07 11:45:40|18.26|16.52|18.24|16.5|18.26|16.52|18.24|16.5|0
1644234350000|2022-02-07 11:45:50|18.22|16.49|18.26|16.52|18.26|16.52|18.22|16.49|0
1644234360000|2022-02-07 11:46:00|18.24|16.5|18.2|16.47|18.24|16.5|18.2|16.47|0
1644234370000|2022-02-07 11:46:10|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1644234380000|2022-02-07 11:46:20|18.3|16.55|18.32|16.57|18.34|16.59|18.3|16.55|0
1644234390000|2022-02-07 11:46:30|18.3|16.55|18.28|16.54|18.3|16.55|18.28|16.54|0
1644234400000|2022-02-07 11:46:40|18.3|16.55|18.32|16.57|18.32|16.57|18.3|16.55|0
1644234410000|2022-02-07 11:46:50|18.33|16.59|18.3|16.55|18.33|16.59|18.3|16.55|0
1644234420000|2022-02-07 11:47:00|18.31|16.57|18.3|16.55|18.33|16.59|18.3|16.55|0
1644234430000|2022-02-07 11:47:10|18.33|16.59|18.3|16.55|18.33|16.59|18.3|16.55|0
1644234440000|2022-02-07 11:47:20|18.26|16.52|18.3|16.55|18.31|16.57|18.26|16.52|0
1644234450000|2022-02-07 11:47:30|18.26|16.52|18.26|16.52|18.26|16.52|18.22|16.48|0
1644234460000|2022-02-07 11:47:40|18.3|16.55|18.26|16.52|18.3|16.55|18.26|16.52|0
1644234470000|2022-02-07 11:47:50|18.3|16.55|18.3|16.55|18.3|16.55|18.3|16.55|0
1644234480000|2022-02-07 11:48:00|18.26|16.52|18.22|16.48|18.26|16.52|18.22|16.48|0
1644234490000|2022-02-07 11:48:10|18.24|16.5|18.26|16.52|18.26|16.52|18.24|16.5|0
1644234500000|2022-02-07 11:48:20|18.2|16.47|18.11|16.38|18.2|16.47|18.11|16.38|0
1644234510000|2022-02-07 11:48:30|18.14|16.42|18.22|16.48|18.22|16.48|18.14|16.42|0
1644234520000|2022-02-07 11:48:40|18.24|16.5|18.3|16.55|18.3|16.55|18.24|16.5|0
1644234530000|2022-02-07 11:48:50|18.41|16.66|18.41|16.66|18.49|16.73|18.41|16.66|0
1644234540000|2022-02-07 11:49:00|18.45|16.69|18.49|16.73|18.49|16.73|18.43|16.67|0
1644234550000|2022-02-07 11:49:10|18.45|16.69|18.56|16.8|18.56|16.8|18.45|16.69|0
1644234560000|2022-02-07 11:49:20|18.54|16.78|18.49|16.73|18.54|16.78|18.49|16.73|0
1644234570000|2022-02-07 11:49:30|18.45|16.69|18.49|16.73|18.49|16.73|18.45|16.69|0
1644234580000|2022-02-07 11:49:40|18.45|16.69|18.41|16.66|18.49|16.73|18.41|16.66|0
1644234590000|2022-02-07 11:49:50|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1644234600000|2022-02-07 11:50:00|18.41|16.66|18.37|16.62|18.41|16.66|18.37|16.62|0
1644234610000|2022-02-07 11:50:10|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1644234620000|2022-02-07 11:50:20|18.47|16.71|18.53|16.76|18.53|16.76|18.41|16.66|0
1644234630000|2022-02-07 11:50:30|18.51|16.74|18.49|16.73|18.51|16.74|18.49|16.73|0
1644234640000|2022-02-07 11:50:40|18.5|16.74|18.52|16.76|18.52|16.76|18.49|16.73|0
1644234650000|2022-02-07 11:50:50|18.49|16.73|18.49|16.73|18.49|16.73|18.49|16.73|0
1644234660000|2022-02-07 11:51:00|18.52|16.76|18.56|16.8|18.6|16.83|18.52|16.76|0
1644234670000|2022-02-07 11:51:10|18.6|16.83|18.56|16.8|18.6|16.83|18.56|16.8|0
1644234680000|2022-02-07 11:51:20|18.54|16.78|18.58|16.81|18.58|16.81|18.54|16.78|0
1644234690000|2022-02-07 11:51:30|18.56|16.8|18.52|16.76|18.56|16.8|18.52|16.76|0
1644234700000|2022-02-07 11:51:40|18.54|16.78|18.52|16.76|18.54|16.78|18.52|16.76|0
1644234710000|2022-02-07 11:51:50|18.5|16.74|18.47|16.71|18.5|16.74|18.47|16.71|0
1644234720000|2022-02-07 11:52:00|18.49|16.73|18.45|16.69|18.49|16.73|18.45|16.69|0
1644234730000|2022-02-07 11:52:10|18.39|16.64|18.18|16.45|18.39|16.64|18.18|16.45|0
1644234740000|2022-02-07 11:52:20|18.26|16.52|18.29|16.55|18.29|16.55|18.26|16.52|0
1644234750000|2022-02-07 11:52:30|18.26|16.52|18.33|16.59|18.33|16.59|18.22|16.48|0
1644234760000|2022-02-07 11:52:40|18.41|16.66|18.45|16.69|18.45|16.69|18.41|16.66|0
1644234770000|2022-02-07 11:52:50|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1644234780000|2022-02-07 11:53:00|18.37|16.62|18.37|16.62|18.37|16.62|18.37|16.62|0
1644234790000|2022-02-07 11:53:10|18.41|16.66|18.41|16.66|18.41|16.66|18.41|16.66|0
1644234800000|2022-02-07 11:53:20|18.39|16.64|18.41|16.66|18.41|16.66|18.37|16.62|0
1644234810000|2022-02-07 11:53:30|18.45|16.65|18.43|16.67|18.45|16.69|18.43|16.65|0
1644234820000|2022-02-07 11:53:40|18.48|16.72|18.48|16.72|18.52|16.76|18.48|16.72|0
1644234830000|2022-02-07 11:53:50|18.52|16.76|18.52|16.76|18.56|16.79|18.52|16.76|0
1644234840000|2022-02-07 11:54:00|18.48|16.72|18.48|16.72|18.48|16.72|18.48|16.72|0
1644234850000|2022-02-07 11:54:10|18.56|16.79|18.52|16.76|18.56|16.79|18.52|16.76|0
1644234860000|2022-02-07 11:54:20|18.56|16.79|18.46|16.71|18.6|16.83|18.46|16.71|0
1644234870000|2022-02-07 11:54:30|18.48|16.72|18.39|16.64|18.48|16.72|18.39|16.64|0
1644234880000|2022-02-07 11:54:40|18.41|16.65|18.45|16.69|18.45|16.69|18.41|16.65|0
1644234890000|2022-02-07 11:54:50|18.41|16.65|18.48|16.72|18.48|16.72|18.41|16.65|0
1644234900000|2022-02-07 11:55:00|18.45|16.69|18.39|16.64|18.45|16.69|18.39|16.64|0
1644234910000|2022-02-07 11:55:10|18.22|16.48|18.25|16.52|18.25|16.52|18.22|16.48|0
1644234920000|2022-02-07 11:55:20|18.29|16.55|18.37|16.62|18.37|16.62|18.29|16.55|0
1644234930000|2022-02-07 11:55:30|18.48|16.72|18.43|16.67|18.5|16.74|18.43|16.67|0
1644234940000|2022-02-07 11:55:40|18.45|16.69|18.45|16.69|18.48|16.72|18.45|16.69|0
1644234950000|2022-02-07 11:55:50|18.46|16.71|18.46|16.71|18.46|16.71|18.41|16.65|0
1644234960000|2022-02-07 11:56:00|18.45|16.69|18.37|16.62|18.45|16.69|18.33|16.58|0
1644234970000|2022-02-07 11:56:10|18.35|16.6|18.37|16.62|18.37|16.62|18.35|16.6|0
1644234980000|2022-02-07 11:56:20|18.27|16.53|18.29|16.55|18.29|16.55|18.27|16.53|0
1644234990000|2022-02-07 11:56:30|18.27|16.53|18.41|16.65|18.41|16.65|18.27|16.53|0
1644235000000|2022-02-07 11:56:40|18.39|16.64|18.44|16.69|18.44|16.69|18.39|16.64|0
1644235010000|2022-02-07 11:56:50|18.5|16.74|18.52|16.76|18.52|16.76|18.5|16.74|0
1644235020000|2022-02-07 11:57:00|18.58|16.81|18.68|16.9|18.68|16.9|18.56|16.79|0
1644235030000|2022-02-07 11:57:10|18.72|16.93|18.68|16.9|18.72|16.93|18.64|16.86|0
1644235040000|2022-02-07 11:57:20|18.66|16.88|18.68|16.9|18.68|16.9|18.66|16.88|0
1644235050000|2022-02-07 11:57:30|18.64|16.86|18.64|16.86|18.64|16.86|18.58|16.81|0
1644235060000|2022-02-07 11:57:40|18.6|16.83|18.62|16.84|18.62|16.84|18.6|16.83|0
1644235070000|2022-02-07 11:57:50|18.66|16.88|18.68|16.9|18.71|16.93|18.66|16.88|0
1644235080000|2022-02-07 11:58:00|18.69|16.91|18.71|16.93|18.71|16.93|18.69|16.91|0
1644235090000|2022-02-07 11:58:10|18.75|16.97|18.71|16.93|18.75|16.97|18.71|16.93|0
1644235100000|2022-02-07 11:58:20|18.75|16.97|18.75|16.97|18.75|16.97|18.75|16.97|0
1644235110000|2022-02-07 11:58:30|18.79|17|19.02|17.22|19.02|17.22|18.79|17|0
1644235120000|2022-02-07 11:58:40|19|17.2|19.02|17.22|19.02|17.22|19|17.2|0
1644235130000|2022-02-07 11:58:50|18.98|17.18|18.95|17.15|18.98|17.18|18.93|17.13|0
1644235140000|2022-02-07 11:59:00|18.93|17.13|18.95|17.15|18.96|17.16|18.93|17.13|0
1644235150000|2022-02-07 11:59:10|18.98|17.18|18.93|17.13|18.98|17.18|18.91|17.11|0
1644235160000|2022-02-07 11:59:20|18.91|17.11|18.89|17.09|18.91|17.11|18.87|17.07|0
1644235170000|2022-02-07 11:59:30|18.91|17.11|18.83|17.04|18.91|17.11|18.83|17.04|0
1644235180000|2022-02-07 11:59:40|18.75|16.97|18.69|16.91|18.75|16.97|18.68|16.9|0
1644235190000|2022-02-07 11:59:50|18.65|16.88|18.68|16.9|18.69|16.91|18.65|16.88|0
1644235200000|2022-02-07 12:00:00|18.65|16.88|18.75|16.97|18.83|17.04|18.65|16.88|0
1644235210000|2022-02-07 12:00:10|18.81|17.02|18.87|17.07|18.89|17.09|18.81|17.02|0
1644235220000|2022-02-07 12:00:20|18.83|17.04|18.81|17.02|18.83|17.04|18.79|17|0
1644235230000|2022-02-07 12:00:30|18.83|17.04|18.93|17.13|18.93|17.13|18.81|17.02|0
1644235240000|2022-02-07 12:00:40|18.91|17.11|19|17.2|19.02|17.22|18.91|17.11|0
1644235250000|2022-02-07 12:00:50|19.02|17.22|19.02|17.22|19.02|17.22|18.98|17.18|0
1644235260000|2022-02-07 12:01:00|19|17.2|19.1|17.3|19.1|17.3|19|17.2|0
1644235270000|2022-02-07 12:01:10|19.06|17.26|19.06|17.26|19.06|17.26|19.06|17.26|0
1644235280000|2022-02-07 12:01:20|19.1|17.3|18.98|17.18|19.1|17.3|18.98|17.18|0
1644235300000|2022-02-07 12:01:40|19.04|17.24|19.1|17.3|19.1|17.3|19.04|17.24|0
1644235310000|2022-02-07 12:01:50|19.06|17.26|19.1|17.3|19.1|17.3|19.06|17.26|0
1644235320000|2022-02-07 12:02:00|19.06|17.26|19.02|17.22|19.08|17.28|19.02|17.22|0
1644235330000|2022-02-07 12:02:10|19.1|17.3|19.17|17.37|19.17|17.37|19.1|17.3|0
1644235340000|2022-02-07 12:02:20|19.21|17.41|19.25|17.45|19.25|17.45|19.21|17.41|0
1644235350000|2022-02-07 12:02:30|19.21|17.41|19.25|17.45|19.25|17.45|19.21|17.41|0
1644235360000|2022-02-07 12:02:40|19.28|17.48|19.32|17.52|19.36|17.56|19.28|17.48|0
1644235370000|2022-02-07 12:02:50|19.36|17.56|19.38|17.58|19.38|17.58|19.32|17.52|0
1644235380000|2022-02-07 12:03:00|19.4|17.6|19.38|17.58|19.4|17.6|19.38|17.58|0
1644235390000|2022-02-07 12:03:10|19.23|17.43|19.21|17.41|19.23|17.43|19.21|17.41|0
1644235400000|2022-02-07 12:03:20|19.25|17.45|19.28|17.48|19.28|17.48|19.25|17.45|0
1644235410000|2022-02-07 12:03:30|19.38|17.58|19.42|17.62|19.42|17.62|19.38|17.58|0
1644235420000|2022-02-07 12:03:40|19.34|17.54|19.25|17.45|19.34|17.54|19.25|17.45|0
1644235430000|2022-02-07 12:03:50|19.23|17.43|19.25|17.45|19.25|17.45|19.21|17.41|0
1644235440000|2022-02-07 12:04:00|19.21|17.41|19.25|17.45|19.25|17.45|19.21|17.41|0
1644235450000|2022-02-07 12:04:10|19.28|17.48|19.36|17.56|19.36|17.56|19.25|17.45|0
1644235460000|2022-02-07 12:04:20|19.32|17.52|19.24|17.44|19.32|17.52|19.24|17.44|0
1644235470000|2022-02-07 12:04:30|19.28|17.48|19.4|17.6|19.4|17.6|19.28|17.48|0
1644235480000|2022-02-07 12:04:40|19.38|17.58|19.51|17.71|19.51|17.71|19.38|17.58|0
1644235490000|2022-02-07 12:04:50|19.47|17.67|19.43|17.63|19.47|17.67|19.43|17.63|0
1644235500000|2022-02-07 12:05:00|19.4|17.6|19.43|17.63|19.43|17.63|19.4|17.6|0
1644235510000|2022-02-07 12:05:10|19.47|17.67|19.55|17.75|19.55|17.75|19.47|17.67|0
1644235520000|2022-02-07 12:05:20|19.59|17.79|19.59|17.79|19.59|17.79|19.59|17.79|0
1644235530000|2022-02-07 12:05:30|19.66|17.86|19.63|17.83|19.66|17.86|19.63|17.83|0
1644235540000|2022-02-07 12:05:40|19.66|17.86|19.7|17.9|19.7|17.9|19.66|17.86|0
1644235550000|2022-02-07 12:05:50|19.68|17.88|19.74|17.94|19.74|17.94|19.66|17.86|0
1644235560000|2022-02-07 12:06:00|19.7|17.9|19.66|17.86|19.7|17.9|19.63|17.83|0
1644235570000|2022-02-07 12:06:10|19.72|17.92|19.74|17.94|19.74|17.94|19.72|17.92|0
1644235580000|2022-02-07 12:06:20|19.7|17.9|19.74|17.94|19.74|17.94|19.7|17.9|0
1644235590000|2022-02-07 12:06:30|19.78|17.98|19.8|18|19.8|18|19.78|17.98|0
1644235600000|2022-02-07 12:06:40|19.7|17.9|19.7|17.9|19.74|17.94|19.7|17.9|0
1644235610000|2022-02-07 12:06:50|19.68|17.88|19.7|17.9|19.7|17.9|19.66|17.86|0
1644235620000|2022-02-07 12:07:00|19.72|17.92|19.66|17.86|19.74|17.94|19.66|17.86|0
1644235630000|2022-02-07 12:07:10|19.68|17.88|19.7|17.9|19.7|17.9|19.68|17.88|0
1644235640000|2022-02-07 12:07:20|19.63|17.83|19.66|17.86|19.66|17.86|19.63|17.83|0
1644235650000|2022-02-07 12:07:30|19.63|17.83|19.7|17.9|19.7|17.9|19.63|17.83|0
1644235660000|2022-02-07 12:07:40|19.74|17.94|19.7|17.9|19.74|17.94|19.7|17.9|0
1644235670000|2022-02-07 12:07:50|19.66|17.86|19.7|17.9|19.7|17.9|19.66|17.86|0
1644235680000|2022-02-07 12:08:00|19.78|17.98|19.76|17.96|19.78|17.98|19.76|17.96|0
1644235690000|2022-02-07 12:08:10|19.7|17.9|19.68|17.88|19.7|17.9|19.66|17.86|0
1644235700000|2022-02-07 12:08:20|19.7|17.9|19.66|17.86|19.7|17.9|19.66|17.86|0
1644235720000|2022-02-07 12:08:40|19.68|17.88|19.62|17.82|19.7|17.9|19.62|17.82|0
1644235730000|2022-02-07 12:08:50|19.64|17.84|19.66|17.86|19.7|17.9|19.64|17.84|0
1644235740000|2022-02-07 12:09:00|19.7|17.9|19.64|17.84|19.7|17.9|19.64|17.84|0
1644235750000|2022-02-07 12:09:10|19.62|17.82|19.66|17.86|19.66|17.86|19.62|17.82|0
1644235760000|2022-02-07 12:09:20|19.68|17.88|19.62|17.82|19.68|17.88|19.62|17.82|0
1644235770000|2022-02-07 12:09:30|19.68|17.88|19.72|17.92|19.72|17.92|19.68|17.88|0
1644235780000|2022-02-07 12:09:40|19.74|17.94|19.7|17.9|19.74|17.94|19.7|17.9|0
1644235790000|2022-02-07 12:09:50|19.66|17.86|19.7|17.9|19.74|17.94|19.66|17.86|0
1644235800000|2022-02-07 12:10:00|19.66|17.86|19.7|17.9|19.7|17.9|19.66|17.86|0
1644235810000|2022-02-07 12:10:10|19.74|17.94|19.74|17.94|19.78|17.98|19.74|17.94|0
1644235820000|2022-02-07 12:10:20|19.7|17.9|19.8|18|19.8|18|19.7|17.9|0
1644235830000|2022-02-07 12:10:30|19.78|17.98|19.82|18.02|19.82|18.02|19.78|17.98|0
1644235840000|2022-02-07 12:10:40|19.86|18.06|20.05|18.25|20.05|18.25|19.86|18.06|0
1644235850000|2022-02-07 12:10:50|20.09|18.29|20.09|18.29|20.09|18.29|20.09|18.29|0
1644235860000|2022-02-07 12:11:00|20.07|18.27|20.05|18.25|20.07|18.27|20.01|18.21|0
1644235870000|2022-02-07 12:11:10|20.13|18.33|20.13|18.33|20.13|18.33|20.09|18.29|0
1644235880000|2022-02-07 12:11:20|20.09|18.29|20.13|18.33|20.13|18.33|20.09|18.29|0
1644235890000|2022-02-07 12:11:30|20.09|18.29|20.09|18.29|20.09|18.29|20.09|18.29|0
1644235900000|2022-02-07 12:11:40|20.13|18.33|20.09|18.29|20.13|18.33|20.09|18.29|0
1644235910000|2022-02-07 12:11:50|20.07|18.27|20.13|18.33|20.13|18.33|20.07|18.27|0
1644235920000|2022-02-07 12:12:00|20.17|18.37|20.21|18.41|20.21|18.41|20.13|18.33|0
1644235930000|2022-02-07 12:12:10|20.25|18.45|20.33|18.53|20.33|18.53|20.25|18.45|0
1644235940000|2022-02-07 12:12:20|20.37|18.57|20.33|18.53|20.37|18.57|20.29|18.49|0
1644235950000|2022-02-07 12:12:30|20.37|18.57|20.41|18.61|20.41|18.61|20.33|18.53|0
1644235960000|2022-02-07 12:12:40|20.34|18.54|20.25|18.45|20.34|18.54|20.25|18.45|0
1644235970000|2022-02-07 12:12:50|20.21|18.41|20.33|18.53|20.33|18.53|20.21|18.41|0
1644235980000|2022-02-07 12:13:00|20.29|18.49|20.33|18.53|20.33|18.53|20.29|18.49|0
1644235990000|2022-02-07 12:13:10|20.25|18.45|20.25|18.45|20.25|18.45|20.21|18.41|0
1644236000000|2022-02-07 12:13:20|20.21|18.41|20.25|18.45|20.25|18.45|20.21|18.41|0
1644236010000|2022-02-07 12:13:30|20.33|18.53|20.33|18.53|20.37|18.57|20.33|18.53|0
1644236020000|2022-02-07 12:13:40|20.29|18.49|20.33|18.53|20.33|18.53|20.29|18.49|0
1644236030000|2022-02-07 12:13:50|20.29|18.49|20.3|18.5|20.3|18.5|20.29|18.49|0
1644236040000|2022-02-07 12:14:00|20.25|18.45|20.25|18.45|20.29|18.49|20.25|18.45|0
1644236050000|2022-02-07 12:14:10|20.21|18.41|20.21|18.41|20.21|18.41|20.13|18.33|0
1644236060000|2022-02-07 12:14:20|20.17|18.37|20.17|18.37|20.17|18.37|20.17|18.37|0
1644236080000|2022-02-07 12:14:40|20.21|18.41|20.32|18.52|20.32|18.52|20.21|18.41|0
1644236090000|2022-02-07 12:14:50|20.34|18.54|20.36|18.56|20.36|18.56|20.34|18.54|0
1644236100000|2022-02-07 12:15:00|20.32|18.52|20.38|18.58|20.4|18.6|20.32|18.52|0
1644236110000|2022-02-07 12:15:10|20.4|18.6|20.48|18.68|20.48|18.68|20.4|18.6|0
1644236120000|2022-02-07 12:15:20|20.44|18.64|20.48|18.68|20.48|18.68|20.44|18.64|0
1644236130000|2022-02-07 12:15:30|20.56|18.76|20.54|18.74|20.56|18.76|20.54|18.74|0
1644236140000|2022-02-07 12:15:40|20.52|18.72|20.52|18.72|20.54|18.74|20.52|18.72|0
1644236150000|2022-02-07 12:15:50|20.56|18.76|20.52|18.72|20.6|18.8|20.52|18.72|0
1644236160000|2022-02-07 12:16:00|20.56|18.76|20.56|18.76|20.58|18.78|20.56|18.76|0
1644236170000|2022-02-07 12:16:10|20.52|18.72|20.52|18.72|20.52|18.72|20.48|18.68|0
1644236180000|2022-02-07 12:16:20|20.56|18.76|20.6|18.8|20.6|18.8|20.56|18.76|0
1644236190000|2022-02-07 12:16:30|20.8|19|20.76|18.96|20.84|19.04|20.76|18.96|0
1644236200000|2022-02-07 12:16:40|20.72|18.92|20.7|18.9|20.72|18.92|20.7|18.9|0
1644236210000|2022-02-07 12:16:50|20.68|18.88|20.64|18.84|20.68|18.88|20.64|18.84|0
1644236220000|2022-02-07 12:17:00|20.68|18.88|20.68|18.88|20.72|18.92|20.68|18.88|0
1644236230000|2022-02-07 12:17:10|20.64|18.84|20.6|18.8|20.64|18.84|20.6|18.8|0
1644236240000|2022-02-07 12:17:20|20.62|18.82|20.64|18.84|20.68|18.88|20.62|18.82|0
1644236250000|2022-02-07 12:17:30|20.58|18.78|20.58|18.78|20.58|18.78|20.56|18.76|0
1644236260000|2022-02-07 12:17:40|20.6|18.8|20.68|18.88|20.68|18.88|20.6|18.8|0
1644236270000|2022-02-07 12:17:50|20.64|18.84|20.64|18.84|20.66|18.86|20.64|18.84|0
1644236280000|2022-02-07 12:18:00|20.68|18.88|20.72|18.92|20.72|18.92|20.68|18.88|0
1644236290000|2022-02-07 12:18:10|20.76|18.96|20.74|18.94|20.8|19|20.74|18.94|0
1644236300000|2022-02-07 12:18:20|20.68|18.88|20.68|18.88|20.68|18.88|20.66|18.86|0
1644236310000|2022-02-07 12:18:30|20.72|18.92|20.64|18.84|20.72|18.92|20.64|18.84|0
1644236320000|2022-02-07 12:18:40|20.62|18.82|20.6|18.8|20.62|18.82|20.6|18.8|0
1644236330000|2022-02-07 12:18:50|20.58|18.78|20.48|18.68|20.58|18.78|20.48|18.68|0
1644236340000|2022-02-07 12:19:00|20.44|18.64|20.48|18.68|20.48|18.68|20.44|18.64|0
1644236350000|2022-02-07 12:19:10|20.44|18.64|20.4|18.6|20.44|18.64|20.4|18.6|0
1644236360000|2022-02-07 12:19:20|20.36|18.56|20.36|18.56|20.36|18.56|20.34|18.54|0
1644236370000|2022-02-07 12:19:30|20.32|18.52|20.32|18.52|20.32|18.52|20.28|18.48|0
1644236380000|2022-02-07 12:19:40|20.28|18.48|20.28|18.48|20.28|18.48|20.28|18.48|0
1644236390000|2022-02-07 12:19:50|20.32|18.52|20.24|18.44|20.32|18.52|20.24|18.44|0
1644236400000|2022-02-07 12:20:00|20.28|18.48|20.28|18.48|20.28|18.48|20.24|18.44|0
1644236410000|2022-02-07 12:20:10|20.32|18.52|20.26|18.46|20.32|18.52|20.26|18.46|0
1644236420000|2022-02-07 12:20:20|20.14|18.34|20.2|18.4|20.2|18.4|20.14|18.34|0
1644236430000|2022-02-07 12:20:30|20.16|18.36|20.22|18.42|20.28|18.48|20.16|18.36|0
1644236440000|2022-02-07 12:20:40|20.24|18.44|20.28|18.48|20.28|18.48|20.24|18.44|0
1644236450000|2022-02-07 12:20:50|20.24|18.44|20.26|18.46|20.28|18.48|20.24|18.44|0
1644236460000|2022-02-07 12:21:00|20.28|18.48|20.24|18.44|20.32|18.52|20.24|18.44|0
1644236470000|2022-02-07 12:21:10|20.2|18.4|20.2|18.4|20.2|18.4|20.2|18.4|0
1644236480000|2022-02-07 12:21:20|20.22|18.42|20.22|18.42|20.22|18.42|20.2|18.4|0
1644236490000|2022-02-07 12:21:30|20.24|18.44|20.22|18.42|20.24|18.44|20.22|18.42|0
1644236500000|2022-02-07 12:21:40|20.2|18.4|20.24|18.44|20.24|18.44|20.2|18.4|0
1644236510000|2022-02-07 12:21:50|20.28|18.48|20.24|18.44|20.28|18.48|20.24|18.44|0
1644236520000|2022-02-07 12:22:00|20.2|18.4|20.2|18.4|20.2|18.4|20.2|18.4|0
1644236530000|2022-02-07 12:22:10|20.08|18.28|20.05|18.25|20.08|18.28|20.05|18.25|0
1644236540000|2022-02-07 12:22:20|20.02|18.22|20.08|18.28|20.08|18.28|20.02|18.22|0
1644236550000|2022-02-07 12:22:30|20.1|18.3|20.04|18.24|20.1|18.3|20.04|18.24|0
1644236560000|2022-02-07 12:22:40|20.02|18.22|20.02|18.22|20.02|18.22|20.01|18.21|0
1644236570000|2022-02-07 12:22:50|20.01|18.21|20.02|18.22|20.02|18.22|20.01|18.21|0
1644236580000|2022-02-07 12:23:00|20.04|18.24|20.04|18.24|20.04|18.24|20.01|18.21|0
1644236590000|2022-02-07 12:23:10|20.02|18.22|20.04|18.24|20.04|18.24|20.02|18.22|0
1644236600000|2022-02-07 12:23:20|20.01|18.21|20.01|18.21|20.04|18.24|20.01|18.21|0
1644236610000|2022-02-07 12:23:30|19.99|18.19|20.01|18.21|20.04|18.24|19.99|18.19|0
1644236620000|2022-02-07 12:23:40|19.97|18.17|20.01|18.21|20.01|18.21|19.97|18.17|0
1644236630000|2022-02-07 12:23:50|19.97|18.17|20.01|18.21|20.01|18.21|19.97|18.17|0
1644236640000|2022-02-07 12:24:00|20.04|18.24|20.01|18.21|20.04|18.24|20.01|18.21|0
1644236650000|2022-02-07 12:24:10|20.04|18.24|19.97|18.17|20.04|18.24|19.97|18.17|0
1644236660000|2022-02-07 12:24:20|19.98|18.18|19.97|18.17|19.98|18.18|19.97|18.17|0
1644236670000|2022-02-07 12:24:30|19.91|18.11|19.93|18.13|19.93|18.13|19.89|18.09|0
1644236680000|2022-02-07 12:24:40|19.91|18.11|19.93|18.13|19.93|18.13|19.89|18.09|0
1644236690000|2022-02-07 12:24:50|19.91|18.11|19.93|18.13|19.93|18.13|19.91|18.11|0
1644236700000|2022-02-07 12:25:00|19.91|18.11|19.85|18.05|19.91|18.11|19.85|18.05|0
1644236710000|2022-02-07 12:25:10|19.89|18.09|19.91|18.11|19.91|18.11|19.89|18.09|0
1644236720000|2022-02-07 12:25:20|19.89|18.09|19.91|18.11|19.93|18.13|19.89|18.09|0
1644236730000|2022-02-07 12:25:30|19.89|18.09|19.81|18.01|19.89|18.09|19.81|18.01|0
1644236740000|2022-02-07 12:25:40|19.77|17.97|19.73|17.93|19.77|17.97|19.73|17.93|0
1644236750000|2022-02-07 12:25:50|19.71|17.91|19.75|17.95|19.77|17.97|19.71|17.91|0
1644236760000|2022-02-07 12:26:00|19.73|17.93|19.65|17.85|19.73|17.93|19.65|17.85|0
1644236770000|2022-02-07 12:26:10|19.67|17.87|19.71|17.91|19.71|17.91|19.67|17.87|0
1644236780000|2022-02-07 12:26:20|19.73|17.93|19.73|17.93|19.77|17.97|19.73|17.93|0
1644236790000|2022-02-07 12:26:30|19.69|17.89|19.67|17.87|19.69|17.89|19.67|17.87|0
1644236800000|2022-02-07 12:26:40|19.69|17.89|19.69|17.89|19.69|17.89|19.65|17.85|0
1644236820000|2022-02-07 12:27:00|19.71|17.91|19.69|17.89|19.73|17.93|19.69|17.89|0
1644236830000|2022-02-07 12:27:10|19.73|17.93|19.77|17.97|19.77|17.97|19.73|17.93|0
1644236840000|2022-02-07 12:27:20|19.73|17.93|19.69|17.89|19.73|17.93|19.69|17.89|0
1644236850000|2022-02-07 12:27:30|19.65|17.85|19.67|17.87|19.67|17.87|19.62|17.82|0
1644236860000|2022-02-07 12:27:40|19.69|17.89|19.67|17.87|19.69|17.89|19.67|17.87|0
1644236870000|2022-02-07 12:27:50|19.69|17.89|19.63|17.83|19.69|17.89|19.63|17.83|0
1644236880000|2022-02-07 12:28:00|19.65|17.85|19.62|17.82|19.65|17.85|19.58|17.78|0
1644236890000|2022-02-07 12:28:10|19.59|17.79|19.61|17.81|19.61|17.81|19.59|17.79|0
1644236900000|2022-02-07 12:28:20|19.65|17.85|19.61|17.81|19.65|17.85|19.58|17.78|0
1644236910000|2022-02-07 12:28:30|19.59|17.79|19.69|17.89|19.69|17.89|19.59|17.79|0
1644236920000|2022-02-07 12:28:40|19.67|17.87|19.67|17.87|19.67|17.87|19.67|17.87|0
1644236930000|2022-02-07 12:28:50|19.69|17.89|19.71|17.91|19.71|17.91|19.69|17.89|0
1644236940000|2022-02-07 12:29:00|19.69|17.89|19.75|17.95|19.75|17.95|19.69|17.89|0
1644236950000|2022-02-07 12:29:10|19.73|17.93|19.81|18.01|19.85|18.05|19.73|17.93|0
1644236960000|2022-02-07 12:29:20|19.77|17.97|19.81|18.01|19.81|18.01|19.77|17.97|0
1644236970000|2022-02-07 12:29:30|19.83|18.03|19.83|18.03|19.83|18.03|19.83|18.03|0
1644236980000|2022-02-07 12:29:40|19.81|18.01|19.89|18.09|19.89|18.09|19.81|18.01|0
1644236990000|2022-02-07 12:29:50|19.86|18.06|19.85|18.05|19.86|18.06|19.85|18.05|0
1644237000000|2022-02-07 12:30:00|19.86|18.06|19.88|18.08|19.88|18.08|19.85|18.05|0
1644237010000|2022-02-07 12:30:10|19.77|17.97|19.92|18.12|19.92|18.12|19.77|17.97|0
1644237020000|2022-02-07 12:30:20|20.04|18.24|19.98|18.18|20.04|18.24|19.96|18.16|0
1644237030000|2022-02-07 12:30:30|20|18.2|20.02|18.22|20.02|18.22|20|18.2|0
1644237040000|2022-02-07 12:30:40|20|18.2|20|18.2|20|18.2|19.96|18.16|0
1644237050000|2022-02-07 12:30:50|19.96|18.16|20|18.2|20|18.2|19.96|18.16|0
1644237060000|2022-02-07 12:31:00|20.06|18.26|19.92|18.12|20.06|18.26|19.92|18.12|0
1644237070000|2022-02-07 12:31:10|19.88|18.08|19.96|18.16|19.96|18.16|19.88|18.08|0
1644237080000|2022-02-07 12:31:20|19.92|18.12|19.96|18.16|19.96|18.16|19.92|18.12|0
1644237090000|2022-02-07 12:31:30|20|18.2|20|18.2|20|18.2|19.96|18.16|0
1644237100000|2022-02-07 12:31:40|19.98|18.18|19.96|18.16|19.98|18.18|19.96|18.16|0
1644237110000|2022-02-07 12:31:50|20.02|18.22|20.02|18.22|20.04|18.24|20.02|18.22|0
1644237120000|2022-02-07 12:32:00|20.04|18.24|20.04|18.24|20.08|18.28|20.04|18.24|0
1644237130000|2022-02-07 12:32:10|20|18.2|20|18.2|20|18.2|20|18.2|0
1644237140000|2022-02-07 12:32:20|20.04|18.24|20.16|18.36|20.16|18.36|20.04|18.24|0
1644237150000|2022-02-07 12:32:30|20.12|18.32|20.08|18.28|20.16|18.36|20.08|18.28|0
1644237160000|2022-02-07 12:32:40|20.06|18.26|20.02|18.22|20.06|18.26|20|18.2|0
1644237170000|2022-02-07 12:32:50|20.04|18.24|20.04|18.24|20.06|18.26|20.04|18.24|0
1644237180000|2022-02-07 12:33:00|20.08|18.28|20|18.2|20.08|18.28|20|18.2|0
1644237190000|2022-02-07 12:33:10|19.94|18.14|19.9|18.1|19.94|18.14|19.88|18.08|0
1644237200000|2022-02-07 12:33:20|19.92|18.12|19.96|18.16|19.96|18.16|19.92|18.12|0
1644237210000|2022-02-07 12:33:30|19.98|18.18|20|18.2|20|18.2|19.98|18.18|0
1644237220000|2022-02-07 12:33:40|19.96|18.16|19.96|18.16|19.96|18.16|19.96|18.16|0
1644237230000|2022-02-07 12:33:50|20|18.2|20|18.2|20|18.2|19.98|18.18|0
1644237240000|2022-02-07 12:34:00|19.98|18.18|19.96|18.16|19.98|18.18|19.96|18.16|0
1644237250000|2022-02-07 12:34:10|19.92|18.12|19.92|18.12|19.92|18.12|19.92|18.12|0
1644237260000|2022-02-07 12:34:20|19.88|18.08|19.88|18.08|19.88|18.08|19.88|18.08|0
1644237280000|2022-02-07 12:34:40|19.84|18.04|19.88|18.08|19.88|18.08|19.84|18.04|0
1644237290000|2022-02-07 12:34:50|19.92|18.12|19.92|18.12|19.92|18.12|19.9|18.1|0
1644237300000|2022-02-07 12:35:00|19.88|18.08|19.88|18.08|19.88|18.08|19.88|18.08|0
1644237320000|2022-02-07 12:35:20|19.9|18.1|19.88|18.08|19.96|18.16|19.88|18.08|0
1644237330000|2022-02-07 12:35:30|19.92|18.12|19.94|18.14|19.94|18.14|19.92|18.12|0
1644237340000|2022-02-07 12:35:40|19.96|18.16|20.04|18.24|20.04|18.24|19.96|18.16|0
1644237350000|2022-02-07 12:35:50|19.96|18.16|20.04|18.24|20.04|18.24|19.96|18.16|0
1644237360000|2022-02-07 12:36:00|20.02|18.22|20.02|18.22|20.04|18.24|20.02|18.22|0
1644237370000|2022-02-07 12:36:10|20.04|18.24|19.96|18.16|20.04|18.24|19.96|18.16|0
1644237380000|2022-02-07 12:36:20|19.98|18.18|19.98|18.18|19.98|18.18|19.98|18.18|0
1644237390000|2022-02-07 12:36:30|20|18.2|20|18.2|20|18.2|20|18.2|0
1644237400000|2022-02-07 12:36:40|19.96|18.16|19.88|18.08|19.96|18.16|19.88|18.08|0
1644237410000|2022-02-07 12:36:50|19.92|18.12|19.88|18.08|19.92|18.12|19.88|18.08|0
1644237420000|2022-02-07 12:37:00|19.9|18.1|19.92|18.12|19.92|18.12|19.88|18.08|0
1644237430000|2022-02-07 12:37:10|19.9|18.1|19.9|18.1|19.92|18.12|19.9|18.1|0
1644237440000|2022-02-07 12:37:20|19.92|18.12|19.88|18.08|19.92|18.12|19.88|18.08|0
1644237450000|2022-02-07 12:37:30|19.84|18.04|19.88|18.08|19.88|18.08|19.84|18.04|0
1644237460000|2022-02-07 12:37:40|20|18.2|20.06|18.26|20.08|18.28|20|18.2|0
1644237470000|2022-02-07 12:37:50|20.04|18.24|20.06|18.26|20.06|18.26|20.04|18.24|0
1644237480000|2022-02-07 12:38:00|20.08|18.28|20.04|18.24|20.08|18.28|20.04|18.24|0
1644237500000|2022-02-07 12:38:20|20.02|18.22|20.02|18.22|20.02|18.22|20.02|18.22|0
1644237510000|2022-02-07 12:38:30|20.04|18.24|20|18.2|20.04|18.24|20|18.2|0
1644237520000|2022-02-07 12:38:40|19.92|18.12|19.9|18.1|19.92|18.12|19.9|18.1|0
1644237530000|2022-02-07 12:38:50|19.92|18.12|19.88|18.08|19.92|18.12|19.88|18.08|0
1644237540000|2022-02-07 12:39:00|19.92|18.12|19.84|18.04|19.92|18.12|19.84|18.04|0
1644237550000|2022-02-07 12:39:10|19.88|18.08|19.8|18|19.88|18.08|19.8|18|0
1644237560000|2022-02-07 12:39:20|19.84|18.04|19.88|18.08|19.88|18.08|19.8|18|0
1644237570000|2022-02-07 12:39:30|19.84|18.04|19.84|18.04|19.84|18.04|19.84|18.04|0
1644237580000|2022-02-07 12:39:40|19.88|18.08|19.88|18.08|19.88|18.08|19.88|18.08|0
1644237590000|2022-02-07 12:39:50|19.92|18.12|19.96|18.16|19.96|18.16|19.92|18.12|0
1644237600000|2022-02-07 12:40:00|20|18.2|19.96|18.16|20|18.2|19.96|18.16|0
1644237620000|2022-02-07 12:40:20|20|18.2|20.08|18.28|20.08|18.28|20|18.2|0
1644237630000|2022-02-07 12:40:30|20.11|18.31|20.11|18.31|20.11|18.31|20.11|18.31|0
1644237640000|2022-02-07 12:40:40|20.15|18.35|20.15|18.35|20.15|18.35|20.11|18.31|0
1644237650000|2022-02-07 12:40:50|20.13|18.33|20.19|18.39|20.19|18.39|20.13|18.33|0
1644237660000|2022-02-07 12:41:00|20.15|18.35|20.11|18.31|20.15|18.35|20.11|18.31|0
1644237670000|2022-02-07 12:41:10|20.09|18.29|20.07|18.27|20.09|18.29|20.05|18.25|0
1644237680000|2022-02-07 12:41:20|20.05|18.25|20.04|18.24|20.07|18.27|20.04|18.24|0
1644237690000|2022-02-07 12:41:30|20|18.2|20|18.2|20|18.2|20|18.2|0
1644237700000|2022-02-07 12:41:40|19.98|18.18|20|18.2|20|18.2|19.98|18.18|0
1644237710000|2022-02-07 12:41:50|19.98|18.18|20.13|18.33|20.13|18.33|19.98|18.18|0
1644237720000|2022-02-07 12:42:00|20.17|18.37|20.11|18.31|20.17|18.37|20.11|18.31|0
1644237730000|2022-02-07 12:42:10|20.09|18.29|20.05|18.25|20.09|18.29|20.05|18.25|0
1644237740000|2022-02-07 12:42:20|20|18.2|20|18.2|20.01|18.21|20|18.2|0
1644237750000|2022-02-07 12:42:30|20.01|18.21|20.01|18.21|20.01|18.21|20|18.2|0
1644237760000|2022-02-07 12:42:40|20|18.2|20.01|18.21|20.03|18.23|20|18.2|0
1644237770000|2022-02-07 12:42:50|20|18.2|19.98|18.18|20|18.2|19.96|18.16|0
1644237780000|2022-02-07 12:43:00|20.01|18.21|20.07|18.27|20.07|18.27|20|18.2|0
1644237790000|2022-02-07 12:43:10|20.09|18.29|20.19|18.39|20.19|18.39|20.09|18.29|0
1644237800000|2022-02-07 12:43:20|20.15|18.35|20.13|18.33|20.15|18.35|20.13|18.33|0
1644237810000|2022-02-07 12:43:30|20.11|18.31|20.15|18.35|20.15|18.35|20.11|18.31|0
1644237820000|2022-02-07 12:43:40|20.17|18.37|20.17|18.37|20.19|18.39|20.17|18.37|0
1644237830000|2022-02-07 12:43:50|20.19|18.39|20.13|18.33|20.19|18.39|20.13|18.33|0
1644237840000|2022-02-07 12:44:00|20.11|18.31|20.11|18.31|20.15|18.35|20.11|18.31|0
1644237850000|2022-02-07 12:44:10|20.07|18.27|20.07|18.27|20.07|18.27|20.07|18.27|0
1644237860000|2022-02-07 12:44:20|20.11|18.31|20.09|18.29|20.11|18.31|20.09|18.29|0
1644237870000|2022-02-07 12:44:30|20.11|18.31|20.11|18.31|20.11|18.31|20.11|18.31|0
1644237880000|2022-02-07 12:44:40|20.15|18.35|20.13|18.33|20.15|18.35|20.13|18.33|0
1644237890000|2022-02-07 12:44:50|20.15|18.35|20.15|18.35|20.15|18.35|20.13|18.33|0
1644237900000|2022-02-07 12:45:00|20.17|18.37|20.03|18.23|20.17|18.37|20.03|18.23|0
1644237910000|2022-02-07 12:45:10|20.01|18.21|20.03|18.23|20.05|18.25|20.01|18.21|0
1644237920000|2022-02-07 12:45:20|20.01|18.21|20.05|18.25|20.05|18.25|20.01|18.21|0
1644237930000|2022-02-07 12:45:30|20.09|18.29|20.23|18.43|20.23|18.43|20.09|18.29|0
1644237940000|2022-02-07 12:45:40|20.27|18.47|20.27|18.47|20.27|18.47|20.19|18.39|0
1644237950000|2022-02-07 12:45:50|20.23|18.43|20.27|18.47|20.29|18.49|20.23|18.43|0
1644237960000|2022-02-07 12:46:00|20.29|18.49|20.27|18.47|20.31|18.51|20.27|18.47|0
1644237970000|2022-02-07 12:46:10|20.31|18.51|20.31|18.51|20.31|18.51|20.29|18.49|0
1644237980000|2022-02-07 12:46:20|20.35|18.55|20.41|18.61|20.41|18.61|20.35|18.55|0
1644237990000|2022-02-07 12:46:30|20.43|18.63|20.47|18.67|20.47|18.67|20.43|18.63|0
1644238000000|2022-02-07 12:46:40|20.43|18.63|20.43|18.63|20.43|18.63|20.43|18.63|0
1644238010000|2022-02-07 12:46:50|20.41|18.61|20.39|18.59|20.41|18.61|20.39|18.59|0
1644238030000|2022-02-07 12:47:10|20.47|18.67|20.47|18.67|20.47|18.67|20.43|18.63|0
1644238040000|2022-02-07 12:47:20|20.51|18.71|20.51|18.71|20.51|18.71|20.51|18.71|0
1644238050000|2022-02-07 12:47:30|20.55|18.75|20.55|18.75|20.55|18.75|20.51|18.71|0
1644238060000|2022-02-07 12:47:40|20.63|18.83|20.63|18.83|20.63|18.83|20.63|18.83|0
1644238070000|2022-02-07 12:47:50|20.67|18.87|20.67|18.87|20.67|18.87|20.67|18.87|0
1644238080000|2022-02-07 12:48:00|20.63|18.83|20.61|18.81|20.63|18.83|20.61|18.81|0
1644238090000|2022-02-07 12:48:10|20.63|18.83|20.63|18.83|20.63|18.83|20.59|18.79|0
1644238100000|2022-02-07 12:48:20|20.67|18.87|20.67|18.87|20.67|18.87|20.67|18.87|0
1644238110000|2022-02-07 12:48:30|20.63|18.83|20.69|18.89|20.69|18.89|20.63|18.83|0
1644238120000|2022-02-07 12:48:40|20.71|18.91|20.59|18.79|20.71|18.91|20.59|18.79|0
1644238130000|2022-02-07 12:48:50|20.57|18.77|20.57|18.77|20.57|18.77|20.55|18.75|0
1644238140000|2022-02-07 12:49:00|20.59|18.79|20.51|18.71|20.59|18.79|20.51|18.71|0
1644238150000|2022-02-07 12:49:10|20.55|18.75|20.51|18.71|20.55|18.75|20.51|18.71|0
1644238160000|2022-02-07 12:49:20|20.55|18.75|20.51|18.71|20.55|18.75|20.51|18.71|0
1644238170000|2022-02-07 12:49:30|20.55|18.75|20.51|18.71|20.55|18.75|20.51|18.71|0
1644238180000|2022-02-07 12:49:40|20.55|18.75|20.59|18.79|20.59|18.79|20.55|18.75|0
1644238190000|2022-02-07 12:49:50|20.63|18.83|20.6|18.8|20.63|18.83|20.59|18.79|0
1644238200000|2022-02-07 12:50:00|20.59|18.79|20.63|18.83|20.63|18.83|20.59|18.79|0
1644238210000|2022-02-07 12:50:10|20.59|18.79|20.55|18.75|20.59|18.79|20.55|18.75|0
1644238220000|2022-02-07 12:50:20|20.59|18.79|20.63|18.83|20.63|18.83|20.59|18.79|0
1644238240000|2022-02-07 12:50:40|20.67|18.87|20.67|18.87|20.67|18.87|20.67|18.87|0
1644238250000|2022-02-07 12:50:50|20.75|18.95|20.77|18.97|20.77|18.97|20.75|18.95|0
1644238260000|2022-02-07 12:51:00|20.83|19.03|20.83|19.03|20.83|19.03|20.83|19.03|0
1644238270000|2022-02-07 12:51:10|20.85|19.05|20.85|19.05|20.85|19.05|20.85|19.05|0
1644238280000|2022-02-07 12:51:20|20.87|19.07|20.95|19.15|20.95|19.15|20.87|19.07|0
1644238290000|2022-02-07 12:51:30|20.99|19.19|21.01|19.21|21.01|19.21|20.99|19.19|0
1644238300000|2022-02-07 12:51:40|20.95|19.15|20.87|19.07|20.99|19.19|20.87|19.07|0
1644238310000|2022-02-07 12:51:50|20.89|19.09|20.95|19.15|20.95|19.15|20.89|19.09|0
1644238320000|2022-02-07 12:52:00|20.93|19.13|20.99|19.19|20.99|19.19|20.93|19.13|0
1644238330000|2022-02-07 12:52:10|20.91|19.11|20.95|19.15|20.95|19.15|20.91|19.11|0
1644238340000|2022-02-07 12:52:20|20.93|19.13|20.8|19|20.93|19.13|20.8|19|0
1644238350000|2022-02-07 12:52:30|20.83|19.03|20.85|19.05|20.85|19.05|20.83|19.03|0
1644238360000|2022-02-07 12:52:40|20.83|19.03|20.83|19.03|20.83|19.03|20.83|19.03|0
1644238370000|2022-02-07 12:52:50|20.87|19.07|20.87|19.07|20.91|19.11|20.87|19.07|0
1644238380000|2022-02-07 12:53:00|20.91|19.11|20.8|19|20.91|19.11|20.8|19|0
1644238390000|2022-02-07 12:53:10|20.83|19.03|20.83|19.03|20.83|19.03|20.83|19.03|0
1644238400000|2022-02-07 12:53:20|20.8|19|20.78|18.98|20.83|19.03|20.78|18.98|0
1644238410000|2022-02-07 12:53:30|20.74|18.94|20.74|18.94|20.78|18.98|20.74|18.94|0
1644238420000|2022-02-07 12:53:40|20.78|18.98|20.78|18.98|20.78|18.98|20.78|18.98|0
1644238430000|2022-02-07 12:53:50|20.83|19.03|20.7|18.9|20.83|19.03|20.7|18.9|0
1644238450000|2022-02-07 12:54:10|20.74|18.94|20.66|18.86|20.74|18.94|20.66|18.86|0
1644238460000|2022-02-07 12:54:20|20.62|18.82|20.46|18.66|20.62|18.82|20.46|18.66|0
1644238470000|2022-02-07 12:54:30|20.5|18.7|20.54|18.74|20.54|18.74|20.5|18.7|0
1644238480000|2022-02-07 12:54:40|20.58|18.78|20.54|18.74|20.58|18.78|20.54|18.74|0
1644238490000|2022-02-07 12:54:50|20.52|18.72|20.5|18.7|20.52|18.72|20.46|18.66|0
1644238500000|2022-02-07 12:55:00|20.48|18.68|20.46|18.66|20.5|18.7|20.46|18.66|0
1644238510000|2022-02-07 12:55:10|20.48|18.68|20.5|18.7|20.5|18.7|20.46|18.66|0
1644238520000|2022-02-07 12:55:20|20.54|18.74|20.62|18.82|20.62|18.82|20.54|18.74|0
1644238530000|2022-02-07 12:55:30|20.58|18.78|20.6|18.8|20.6|18.8|20.58|18.78|0
1644238540000|2022-02-07 12:55:40|20.62|18.82|20.58|18.78|20.62|18.82|20.54|18.74|0
1644238550000|2022-02-07 12:55:50|20.62|18.82|20.58|18.78|20.62|18.82|20.58|18.78|0
1644238560000|2022-02-07 12:56:00|20.62|18.82|20.74|18.94|20.74|18.94|20.62|18.82|0
1644238570000|2022-02-07 12:56:10|20.76|18.96|20.82|19.02|20.82|19.02|20.76|18.96|0
1644238580000|2022-02-07 12:56:20|20.84|19.04|20.8|19|20.84|19.04|20.8|19|0
1644238590000|2022-02-07 12:56:30|20.86|19.06|20.86|19.06|20.86|19.06|20.82|19.02|0
1644238610000|2022-02-07 12:56:50|20.88|19.08|20.88|19.08|20.88|19.08|20.88|19.08|0
1644238620000|2022-02-07 12:57:00|20.86|19.06|20.99|19.19|20.99|19.19|20.86|19.06|0
1644238630000|2022-02-07 12:57:10|20.94|19.14|20.94|19.14|20.94|19.14|20.9|19.1|0
1644238640000|2022-02-07 12:57:20|20.99|19.19|20.99|19.19|21.03|19.23|20.99|19.19|0
1644238650000|2022-02-07 12:57:30|20.94|19.14|20.94|19.14|20.94|19.14|20.9|19.1|0
1644238660000|2022-02-07 12:57:40|20.92|19.12|20.9|19.1|20.94|19.14|20.9|19.1|0
1644238670000|2022-02-07 12:57:50|20.82|19.02|20.78|18.98|20.82|19.02|20.78|18.98|0
1644238680000|2022-02-07 12:58:00|20.8|19|20.64|18.84|20.8|19|20.64|18.84|0
1644238690000|2022-02-07 12:58:10|20.62|18.82|20.66|18.86|20.66|18.86|20.62|18.82|0
1644238700000|2022-02-07 12:58:20|20.64|18.84|20.58|18.78|20.64|18.84|20.58|18.78|0
1644238710000|2022-02-07 12:58:30|20.54|18.74|20.56|18.76|20.56|18.76|20.54|18.74|0
1644238720000|2022-02-07 12:58:40|20.58|18.78|20.54|18.74|20.58|18.78|20.54|18.74|0
1644238730000|2022-02-07 12:58:50|20.5|18.7|20.5|18.7|20.5|18.7|20.5|18.7|0
1644238740000|2022-02-07 12:59:00|20.52|18.72|20.52|18.72|20.54|18.74|20.52|18.72|0
1644238750000|2022-02-07 12:59:10|20.54|18.74|20.54|18.74|20.54|18.74|20.54|18.74|0
1644238760000|2022-02-07 12:59:20|20.58|18.78|20.58|18.78|20.58|18.78|20.58|18.78|0
1644238770000|2022-02-07 12:59:30|20.5|18.7|20.52|18.72|20.52|18.72|20.48|18.68|0
1644238780000|2022-02-07 12:59:40|20.5|18.7|20.52|18.72|20.54|18.74|20.5|18.7|0
1644238790000|2022-02-07 12:59:50|20.5|18.7|20.5|18.7|20.5|18.7|20.5|18.7|0
1644238800000|2022-02-07 13:00:00|20.42|18.62|20.3|18.5|20.42|18.62|20.18|18.38|0
1644238810000|2022-02-07 13:00:10|20.42|18.62|20.66|18.86|20.66|18.86|20.42|18.62|0
1644238820000|2022-02-07 13:00:20|20.62|18.82|20.7|18.9|20.78|18.98|20.62|18.82|0
1644238830000|2022-02-07 13:00:30|20.78|18.98|20.7|18.9|20.78|18.98|20.7|18.9|0
1644238840000|2022-02-07 13:00:40|20.74|18.94|20.74|18.94|20.74|18.94|20.7|18.9|0
1644238850000|2022-02-07 13:00:50|20.7|18.9|20.74|18.94|20.74|18.94|20.7|18.9|0
1644238860000|2022-02-07 13:01:00|20.7|18.9|20.58|18.78|20.74|18.94|20.58|18.78|0
1644238870000|2022-02-07 13:01:10|20.6|18.8|20.7|18.9|20.7|18.9|20.6|18.8|0
1644238880000|2022-02-07 13:01:20|20.72|18.92|20.74|18.94|20.74|18.94|20.7|18.9|0
1644238890000|2022-02-07 13:01:30|20.78|18.98|20.74|18.94|20.78|18.98|20.74|18.94|0
1644238900000|2022-02-07 13:01:40|20.82|19.02|20.94|19.14|20.96|19.16|20.82|19.02|0
1644238910000|2022-02-07 13:01:50|20.92|19.12|20.9|19.1|20.92|19.12|20.9|19.1|0
1644238920000|2022-02-07 13:02:00|20.86|19.06|20.86|19.06|20.86|19.06|20.82|19.02|0
1644238930000|2022-02-07 13:02:10|20.82|19.02|20.9|19.1|20.9|19.1|20.82|19.02|0
1644238940000|2022-02-07 13:02:20|20.94|19.14|20.9|19.1|20.94|19.14|20.9|19.1|0
1644238950000|2022-02-07 13:02:30|20.94|19.14|20.94|19.14|20.94|19.14|20.9|19.1|0
1644238960000|2022-02-07 13:02:40|20.98|19.18|20.98|19.18|20.98|19.18|20.98|19.18|0
1644238970000|2022-02-07 13:02:50|20.94|19.14|21.06|19.26|21.06|19.26|20.94|19.14|0
1644238980000|2022-02-07 13:03:00|21.1|19.3|21.15|19.35|21.15|19.35|21.1|19.3|0
1644238990000|2022-02-07 13:03:10|21.19|19.39|21.19|19.39|21.19|19.39|21.15|19.35|0
1644239000000|2022-02-07 13:03:20|21.15|19.35|21.08|19.28|21.15|19.35|21.06|19.26|0
1644239010000|2022-02-07 13:03:30|21.02|19.22|21.1|19.3|21.1|19.3|21.02|19.22|0
1644239020000|2022-02-07 13:03:40|21.06|19.26|21.1|19.3|21.1|19.3|21.06|19.26|0
1644239030000|2022-02-07 13:03:50|21.12|19.32|21.06|19.26|21.12|19.32|21.06|19.26|0
1644239040000|2022-02-07 13:04:00|21.04|19.24|21.02|19.22|21.1|19.3|21.02|19.22|0
1644239050000|2022-02-07 13:04:10|20.98|19.18|21.02|19.22|21.02|19.22|20.98|19.18|0
1644239060000|2022-02-07 13:04:20|20.98|19.18|20.98|19.18|20.98|19.18|20.98|19.18|0
1644239070000|2022-02-07 13:04:30|21|19.2|21|19.2|21|19.2|21|19.2|0
1644239080000|2022-02-07 13:04:40|21.02|19.22|21.14|19.34|21.14|19.34|20.98|19.18|0
1644239090000|2022-02-07 13:04:50|21.19|19.39|21.19|19.39|21.19|19.39|21.14|19.34|0
1644239100000|2022-02-07 13:05:00|21.14|19.34|21.19|19.39|21.19|19.39|21.14|19.34|0
1644239110000|2022-02-07 13:05:10|21.1|19.3|21.08|19.28|21.1|19.3|21.08|19.28|0
1644239120000|2022-02-07 13:05:20|21.06|19.26|21.02|19.22|21.06|19.26|21.02|19.22|0
1644239130000|2022-02-07 13:05:30|21.06|19.26|20.98|19.18|21.06|19.26|20.98|19.18|0
1644239140000|2022-02-07 13:05:40|21.02|19.22|21.02|19.22|21.02|19.22|20.98|19.18|0
1644239150000|2022-02-07 13:05:50|21|19.2|21|19.2|21|19.2|20.98|19.18|0
1644239160000|2022-02-07 13:06:00|20.98|19.18|20.94|19.14|21.02|19.22|20.94|19.14|0
1644239170000|2022-02-07 13:06:10|21.06|19.26|21.06|19.26|21.06|19.26|21.06|19.26|0
1644239180000|2022-02-07 13:06:20|21.08|19.28|21.04|19.24|21.08|19.28|21.04|19.24|0
1644239190000|2022-02-07 13:06:30|21.06|19.26|21.02|19.22|21.06|19.26|21.02|19.22|0
1644239200000|2022-02-07 13:06:40|20.98|19.18|21.06|19.26|21.06|19.26|20.98|19.18|0
1644239210000|2022-02-07 13:06:50|21.02|19.22|21.06|19.26|21.06|19.26|21.02|19.22|0
1644239220000|2022-02-07 13:07:00|21.1|19.3|21.18|19.38|21.18|19.38|21.1|19.3|0
1644239230000|2022-02-07 13:07:10|21.2|19.4|21.18|19.38|21.23|19.43|21.18|19.38|0
1644239240000|2022-02-07 13:07:20|21.23|19.43|21.23|19.43|21.31|19.51|21.23|19.43|0
1644239250000|2022-02-07 13:07:30|21.27|19.47|21.31|19.51|21.31|19.51|21.27|19.47|0
1644239260000|2022-02-07 13:07:40|21.35|19.55|21.31|19.51|21.35|19.55|21.31|19.51|0
1644239270000|2022-02-07 13:07:50|21.35|19.55|21.39|19.59|21.39|19.59|21.35|19.55|0
1644239280000|2022-02-07 13:08:00|21.47|19.67|21.56|19.76|21.56|19.76|21.47|19.67|0
1644239290000|2022-02-07 13:08:10|21.47|19.67|21.68|19.88|21.68|19.88|21.47|19.67|0
1644239300000|2022-02-07 13:08:20|21.64|19.84|21.64|19.84|21.64|19.84|21.6|19.8|0
1644239310000|2022-02-07 13:08:30|21.68|19.88|21.68|19.88|21.68|19.88|21.68|19.88|0
1644239320000|2022-02-07 13:08:40|21.72|19.92|21.68|19.88|21.76|19.96|21.68|19.88|0
1644239330000|2022-02-07 13:08:50|21.72|19.92|21.64|19.84|21.72|19.92|21.64|19.84|0
1644239340000|2022-02-07 13:09:00|21.6|19.8|21.6|19.8|21.64|19.84|21.6|19.8|0
1644239350000|2022-02-07 13:09:10|21.64|19.84|21.68|19.88|21.68|19.88|21.6|19.8|0
1644239360000|2022-02-07 13:09:20|21.64|19.84|21.6|19.8|21.64|19.84|21.6|19.8|0
1644239370000|2022-02-07 13:09:30|21.64|19.84|21.72|19.92|21.72|19.92|21.64|19.84|0
1644239380000|2022-02-07 13:09:40|21.76|19.96|21.64|19.84|21.76|19.96|21.64|19.84|0
1644239390000|2022-02-07 13:09:50|21.6|19.8|21.43|19.63|21.6|19.8|21.43|19.63|0
1644239400000|2022-02-07 13:10:00|21.39|19.59|21.35|19.55|21.39|19.59|21.35|19.55|0
1644239410000|2022-02-07 13:10:10|21.39|19.59|21.43|19.63|21.43|19.63|21.39|19.59|0
1644239420000|2022-02-07 13:10:20|21.39|19.59|21.47|19.67|21.47|19.67|21.39|19.59|0
1644239430000|2022-02-07 13:10:30|21.43|19.63|21.68|19.88|21.68|19.88|21.39|19.59|0
1644239440000|2022-02-07 13:10:40|21.66|19.86|21.6|19.8|21.68|19.88|21.6|19.8|0
1644239450000|2022-02-07 13:10:50|21.64|19.84|21.68|19.88|21.68|19.88|21.64|19.84|0
1644239460000|2022-02-07 13:11:00|21.64|19.84|21.51|19.71|21.64|19.84|21.51|19.71|0
1644239470000|2022-02-07 13:11:10|21.47|19.67|21.47|19.67|21.47|19.67|21.43|19.63|0
1644239480000|2022-02-07 13:11:20|21.43|19.63|21.51|19.71|21.51|19.71|21.43|19.63|0
1644239490000|2022-02-07 13:11:30|21.49|19.69|21.51|19.71|21.51|19.71|21.49|19.69|0
1644239500000|2022-02-07 13:11:40|21.55|19.75|21.45|19.65|21.55|19.75|21.45|19.65|0
1644239510000|2022-02-07 13:11:50|21.43|19.63|21.47|19.67|21.47|19.67|21.43|19.63|0
1644239520000|2022-02-07 13:12:00|21.43|19.63|21.43|19.63|21.47|19.67|21.43|19.63|0
1644239530000|2022-02-07 13:12:10|21.55|19.75|21.51|19.71|21.55|19.75|21.51|19.71|0
1644239540000|2022-02-07 13:12:20|21.55|19.75|21.51|19.71|21.55|19.75|21.51|19.71|0
1644239550000|2022-02-07 13:12:30|21.55|19.75|21.51|19.71|21.55|19.75|21.51|19.71|0
1644239560000|2022-02-07 13:12:40|21.55|19.75|21.55|19.75|21.59|19.79|21.55|19.75|0
1644239570000|2022-02-07 13:12:50|21.51|19.71|21.55|19.75|21.55|19.75|21.51|19.71|0
1644239580000|2022-02-07 13:13:00|21.59|19.79|21.59|19.79|21.59|19.79|21.59|19.79|0
1644239590000|2022-02-07 13:13:10|21.64|19.84|21.64|19.84|21.64|19.84|21.59|19.79|0
1644239600000|2022-02-07 13:13:20|21.59|19.79|21.72|19.92|21.72|19.92|21.59|19.79|0
1644239610000|2022-02-07 13:13:30|21.76|19.96|21.8|20|21.85|20.05|21.76|19.96|0
1644239620000|2022-02-07 13:13:40|21.76|19.96|21.72|19.92|21.76|19.96|21.72|19.92|0
1644239630000|2022-02-07 13:13:50|21.59|19.79|21.59|19.79|21.59|19.79|21.55|19.75|0
1644239640000|2022-02-07 13:14:00|21.55|19.75|21.51|19.71|21.55|19.75|21.51|19.71|0
1644239650000|2022-02-07 13:14:10|21.47|19.67|21.43|19.63|21.47|19.67|21.43|19.63|0
1644239660000|2022-02-07 13:14:20|21.47|19.67|21.43|19.63|21.51|19.71|21.43|19.63|0
1644239670000|2022-02-07 13:14:30|21.47|19.67|21.43|19.63|21.49|19.69|21.43|19.63|0
1644239680000|2022-02-07 13:14:40|21.39|19.59|21.39|19.59|21.39|19.59|21.39|19.59|0
1644239690000|2022-02-07 13:14:50|21.43|19.63|21.43|19.63|21.43|19.63|21.43|19.63|0
1644239700000|2022-02-07 13:15:00|21.39|19.59|21.45|19.65|21.47|19.67|21.39|19.59|0
1644239710000|2022-02-07 13:15:10|21.39|19.59|21.39|19.59|21.43|19.63|21.39|19.59|0
1644239720000|2022-02-07 13:15:20|21.43|19.63|21.39|19.59|21.43|19.63|21.39|19.59|0
1644239730000|2022-02-07 13:15:30|21.43|19.63|21.39|19.59|21.43|19.63|21.39|19.59|0
1644239740000|2022-02-07 13:15:40|21.34|19.54|21.34|19.54|21.34|19.54|21.34|19.54|0
1644239750000|2022-02-07 13:15:50|21.39|19.59|21.43|19.63|21.43|19.63|21.39|19.59|0
1644239760000|2022-02-07 13:16:00|21.39|19.59|21.3|19.5|21.39|19.59|21.3|19.5|0
1644239770000|2022-02-07 13:16:10|21.26|19.46|21.34|19.54|21.34|19.54|21.26|19.46|0
1644239780000|2022-02-07 13:16:20|21.39|19.59|21.34|19.54|21.39|19.59|21.34|19.54|0
1644239790000|2022-02-07 13:16:30|21.26|19.46|21.3|19.5|21.3|19.5|21.26|19.46|0
1644239800000|2022-02-07 13:16:40|21.34|19.54|21.34|19.54|21.34|19.54|21.34|19.54|0
1644239810000|2022-02-07 13:16:50|21.39|19.59|21.39|19.59|21.39|19.59|21.34|19.54|0
1644239820000|2022-02-07 13:17:00|21.34|19.54|21.39|19.59|21.39|19.59|21.34|19.54|0
1644239830000|2022-02-07 13:17:10|21.4|19.6|21.43|19.63|21.43|19.63|21.4|19.6|0
1644239840000|2022-02-07 13:17:20|21.38|19.58|21.34|19.54|21.38|19.58|21.32|19.52|0
1644239850000|2022-02-07 13:17:30|21.3|19.5|21.36|19.56|21.36|19.56|21.26|19.46|0
1644239860000|2022-02-07 13:17:40|21.38|19.58|21.38|19.58|21.38|19.58|21.34|19.54|0
1644239870000|2022-02-07 13:17:50|21.34|19.54|21.34|19.54|21.38|19.58|21.34|19.54|0
1644239880000|2022-02-07 13:18:00|21.26|19.46|21.26|19.46|21.3|19.5|21.26|19.46|0
1644239890000|2022-02-07 13:18:10|21.3|19.5|21.34|19.54|21.34|19.54|21.3|19.5|0
1644239900000|2022-02-07 13:18:20|21.36|19.56|21.36|19.56|21.36|19.56|21.36|19.56|0
1644239910000|2022-02-07 13:18:30|21.34|19.54|21.3|19.5|21.36|19.56|21.3|19.5|0
1644239920000|2022-02-07 13:18:40|21.34|19.54|21.3|19.5|21.34|19.54|21.3|19.5|0
1644239930000|2022-02-07 13:18:50|21.34|19.54|21.34|19.54|21.34|19.54|21.32|19.52|0
1644239940000|2022-02-07 13:19:00|21.38|19.58|21.38|19.58|21.43|19.63|21.38|19.58|0
1644239950000|2022-02-07 13:19:10|21.34|19.54|21.34|19.54|21.34|19.54|21.3|19.5|0
1644239960000|2022-02-07 13:19:20|21.3|19.5|21.3|19.5|21.3|19.5|21.3|19.5|0
1644239970000|2022-02-07 13:19:30|21.32|19.52|21.32|19.52|21.34|19.54|21.32|19.52|0
1644239980000|2022-02-07 13:19:40|21.34|19.54|21.34|19.54|21.34|19.54|21.32|19.52|0
1644239990000|2022-02-07 13:19:50|21.3|19.5|21.3|19.5|21.3|19.5|21.3|19.5|0
1644240000000|2022-02-07 13:20:00|21.32|19.52|21.3|19.5|21.34|19.54|21.3|19.5|0
1644240010000|2022-02-07 13:20:10|21.38|19.58|21.42|19.62|21.42|19.62|21.3|19.5|0
1644240020000|2022-02-07 13:20:20|22.31|20.51|20.52|18.72|22.31|20.51|20.48|18.68|0
1644240030000|2022-02-07 13:20:30|20.54|18.74|19.96|18.16|20.54|18.74|19.96|18.16|0
1644240040000|2022-02-07 13:20:40|20|18.2|20.04|18.24|20.04|18.24|19.98|18.18|0
1644240050000|2022-02-07 13:20:50|20.02|18.22|20.08|18.28|20.08|18.28|20.02|18.22|0
1644240060000|2022-02-07 13:21:00|20.12|18.32|20.16|18.36|20.24|18.44|20.12|18.32|0
1644240070000|2022-02-07 13:21:10|20.12|18.32|20.16|18.36|20.2|18.4|20.12|18.32|0
1644240080000|2022-02-07 13:21:20|20.2|18.4|20.2|18.4|20.2|18.4|20.2|18.4|0
1644240090000|2022-02-07 13:21:30|20.24|18.44|20.08|18.28|20.24|18.44|20.08|18.28|0
1644240100000|2022-02-07 13:21:40|19.96|18.16|19.96|18.16|19.96|18.16|19.88|18.08|0
1644240110000|2022-02-07 13:21:50|19.92|18.12|19.9|18.1|19.96|18.16|19.9|18.1|0
1644240120000|2022-02-07 13:22:00|19.92|18.12|19.92|18.12|19.96|18.16|19.92|18.12|0
1644240130000|2022-02-07 13:22:10|19.88|18.08|19.84|18.04|19.92|18.12|19.84|18.04|0
1644240140000|2022-02-07 13:22:20|19.8|18|19.77|17.97|19.8|18|19.77|17.97|0
1644240150000|2022-02-07 13:22:30|19.76|17.96|19.76|17.96|19.76|17.96|19.76|17.96|0
1644240160000|2022-02-07 13:22:40|19.84|18.04|19.9|18.1|19.96|18.16|19.84|18.04|0
1644240170000|2022-02-07 13:22:50|19.92|18.12|20|18.2|20|18.2|19.92|18.12|0
1644240180000|2022-02-07 13:23:00|20.12|18.32|20.16|18.36|20.16|18.36|20.12|18.32|0
1644240190000|2022-02-07 13:23:10|20.12|18.32|19.84|18.04|20.16|18.36|19.84|18.04|0
1644240200000|2022-02-07 13:23:20|19.73|17.93|19.69|17.89|19.76|17.96|19.69|17.89|0
1644240210000|2022-02-07 13:23:30|19.57|17.77|19.57|17.77|19.57|17.77|19.53|17.73|0
1644240220000|2022-02-07 13:23:40|19.61|17.81|19.65|17.85|19.65|17.85|19.61|17.81|0
1644240230000|2022-02-07 13:23:50|19.59|17.79|19.61|17.81|19.63|17.83|19.59|17.79|0
1644240240000|2022-02-07 13:24:00|19.53|17.73|19.53|17.73|19.53|17.73|19.53|17.73|0
1644240250000|2022-02-07 13:24:10|19.49|17.69|19.33|17.53|19.49|17.69|19.33|17.53|0
1644240260000|2022-02-07 13:24:20|19.37|17.57|19.37|17.57|19.41|17.61|19.37|17.57|0
1644240270000|2022-02-07 13:24:30|19.45|17.65|19.41|17.61|19.45|17.65|19.41|17.61|0
1644240280000|2022-02-07 13:24:40|19.45|17.65|19.41|17.61|19.45|17.65|19.41|17.61|0
1644240290000|2022-02-07 13:24:50|19.43|17.63|19.45|17.65|19.45|17.65|19.37|17.57|0
1644240300000|2022-02-07 13:25:00|19.53|17.73|19.49|17.69|19.57|17.77|19.49|17.69|0
1644240310000|2022-02-07 13:25:10|19.41|17.61|19.41|17.61|19.41|17.61|19.37|17.57|0
1644240320000|2022-02-07 13:25:20|19.45|17.65|19.41|17.61|19.45|17.65|19.41|17.61|0
1644240330000|2022-02-07 13:25:30|19.37|17.57|19.37|17.57|19.37|17.57|19.37|17.57|0
1644240340000|2022-02-07 13:25:40|19.33|17.53|19.37|17.57|19.37|17.57|19.33|17.53|0
1644240350000|2022-02-07 13:25:50|19.45|17.65|19.45|17.65|19.45|17.65|19.41|17.61|0
1644240360000|2022-02-07 13:26:00|19.41|17.61|19.39|17.59|19.41|17.61|19.39|17.59|0
1644240370000|2022-02-07 13:26:10|19.37|17.57|19.37|17.57|19.37|17.57|19.37|17.57|0
1644240380000|2022-02-07 13:26:20|19.33|17.53|19.41|17.61|19.49|17.69|19.33|17.53|0
1644240390000|2022-02-07 13:26:30|19.43|17.63|19.41|17.61|19.43|17.63|19.37|17.57|0
1644240400000|2022-02-07 13:26:40|19.35|17.55|19.33|17.53|19.35|17.55|19.33|17.53|0
1644240410000|2022-02-07 13:26:50|19.29|17.49|19.27|17.47|19.31|17.51|19.25|17.45|0
1644240420000|2022-02-07 13:27:00|19.23|17.43|19.25|17.45|19.27|17.47|19.21|17.41|0
1644240430000|2022-02-07 13:27:10|19.21|17.41|19.25|17.45|19.25|17.45|19.21|17.41|0
1644240440000|2022-02-07 13:27:20|19.21|17.41|19.23|17.43|19.23|17.43|19.19|17.39|0
1644240450000|2022-02-07 13:27:30|19.25|17.45|19.29|17.49|19.29|17.49|19.25|17.45|0
1644240460000|2022-02-07 13:27:40|19.41|17.61|19.41|17.61|19.41|17.61|19.39|17.59|0
1644240470000|2022-02-07 13:27:50|19.37|17.57|19.33|17.53|19.37|17.57|19.33|17.53|0
1644240480000|2022-02-07 13:28:00|19.29|17.49|19.25|17.45|19.29|17.49|19.25|17.45|0
1644240490000|2022-02-07 13:28:10|19.21|17.41|19.21|17.41|19.25|17.45|19.21|17.41|0
1644240500000|2022-02-07 13:28:20|19.25|17.45|19.25|17.45|19.25|17.45|19.25|17.45|0
1644240510000|2022-02-07 13:28:30|19.21|17.41|19.25|17.45|19.25|17.45|19.21|17.41|0
1644240520000|2022-02-07 13:28:40|19.21|17.41|19.21|17.41|19.21|17.41|19.21|17.41|0
1644240530000|2022-02-07 13:28:50|19.25|17.45|19.25|17.45|19.25|17.45|19.25|17.45|0
1644240540000|2022-02-07 13:29:00|19.21|17.41|19.17|17.37|19.21|17.41|19.17|17.37|0
1644240550000|2022-02-07 13:29:10|19.21|17.41|19.21|17.41|19.21|17.41|19.17|17.37|0
1644240560000|2022-02-07 13:29:20|19.19|17.39|19.19|17.39|19.21|17.41|19.13|17.33|0
1644240570000|2022-02-07 13:29:30|19.17|17.37|19.13|17.33|19.17|17.37|19.13|17.33|0
1644240580000|2022-02-07 13:29:40|19.21|17.41|19.21|17.41|19.21|17.41|19.21|17.41|0
1644240590000|2022-02-07 13:29:50|19.25|17.45|19.25|17.45|19.25|17.45|19.25|17.45|0
1644240600000|2022-02-07 13:30:00|19.21|17.41|19.19|17.39|19.21|17.41|19.17|17.37|0
1644240610000|2022-02-07 13:30:10|19.17|17.37|19.19|17.39|19.19|17.39|19.17|17.37|0
1644240620000|2022-02-07 13:30:20|19.21|17.41|19.19|17.39|19.23|17.43|19.19|17.39|0
1644240630000|2022-02-07 13:30:30|19.21|17.41|19.21|17.41|19.21|17.41|19.21|17.41|0
1644240640000|2022-02-07 13:30:40|19.17|17.37|19.19|17.39|19.19|17.39|19.17|17.37|0
1644240650000|2022-02-07 13:30:50|19.15|17.35|19.1|17.3|19.15|17.35|19.06|17.26|0
1644240660000|2022-02-07 13:31:00|19.17|17.37|19.13|17.33|19.17|17.37|19.13|17.33|0
1644240680000|2022-02-07 13:31:20|19.15|17.35|19.15|17.35|19.15|17.35|19.15|17.35|0
1644240690000|2022-02-07 13:31:30|19.1|17.3|19.06|17.26|19.1|17.3|19.06|17.26|0
1644240700000|2022-02-07 13:31:40|19.02|17.22|18.94|17.14|19.02|17.22|18.94|17.14|0
1644240710000|2022-02-07 13:31:50|18.92|17.12|18.86|17.07|18.92|17.12|18.86|17.07|0
1644240730000|2022-02-07 13:32:10|18.94|17.14|18.94|17.14|18.94|17.14|18.94|17.14|0
1644240740000|2022-02-07 13:32:20|18.9|17.1|18.94|17.14|18.94|17.14|18.9|17.1|0
1644240750000|2022-02-07 13:32:30|18.9|17.1|18.94|17.14|18.94|17.14|18.9|17.1|0
1644240760000|2022-02-07 13:32:40|18.9|17.1|18.9|17.1|18.9|17.1|18.9|17.1|0
1644240770000|2022-02-07 13:32:50|18.94|17.14|18.94|17.14|18.94|17.14|18.92|17.12|0
1644240780000|2022-02-07 13:33:00|18.9|17.1|18.86|17.07|18.9|17.1|18.86|17.07|0
1644240790000|2022-02-07 13:33:10|18.94|17.14|18.94|17.14|18.94|17.14|18.88|17.08|0
1644240800000|2022-02-07 13:33:20|18.9|17.1|18.92|17.12|18.94|17.14|18.9|17.1|0
1644240810000|2022-02-07 13:33:30|18.94|17.14|18.94|17.14|18.94|17.14|18.94|17.14|0
1644240820000|2022-02-07 13:33:40|18.98|17.18|18.98|17.18|18.98|17.18|18.98|17.18|0
1644240830000|2022-02-07 13:33:50|18.94|17.14|18.9|17.1|18.94|17.14|18.9|17.1|0
1644240840000|2022-02-07 13:34:00|18.86|17.07|18.78|16.99|18.86|17.07|18.78|16.99|0
1644240850000|2022-02-07 13:34:10|18.74|16.96|18.7|16.92|18.74|16.96|18.7|16.92|0
1644240860000|2022-02-07 13:34:20|18.62|16.85|18.58|16.81|18.66|16.88|18.58|16.81|0
1644240870000|2022-02-07 13:34:30|18.62|16.85|18.5|16.74|18.62|16.85|18.5|16.74|0
1644240880000|2022-02-07 13:34:40|18.46|16.7|18.5|16.74|18.54|16.78|18.46|16.7|0
1644240890000|2022-02-07 13:34:50|18.54|16.78|18.5|16.74|18.54|16.78|18.5|16.74|0
1644240900000|2022-02-07 13:35:00|18.54|16.78|18.42|16.67|18.54|16.78|18.42|16.67|0
1644240910000|2022-02-07 13:35:10|18.34|16.6|18.42|16.67|18.46|16.7|18.34|16.6|0
1644240920000|2022-02-07 13:35:20|18.44|16.69|18.58|16.81|18.58|16.81|18.44|16.69|0
1644240930000|2022-02-07 13:35:30|18.62|16.85|18.54|16.78|18.62|16.85|18.54|16.78|0
1644240940000|2022-02-07 13:35:40|18.5|16.74|18.38|16.63|18.5|16.74|18.38|16.63|0
1644240950000|2022-02-07 13:35:50|18.46|16.7|18.5|16.74|18.5|16.74|18.46|16.7|0
1644240960000|2022-02-07 13:36:00|18.54|16.78|18.54|16.78|18.54|16.78|18.5|16.74|0
1644240970000|2022-02-07 13:36:10|18.5|16.74|18.46|16.7|18.5|16.74|18.46|16.7|0
1644240980000|2022-02-07 13:36:20|18.48|16.72|18.46|16.7|18.48|16.72|18.46|16.7|0
1644240990000|2022-02-07 13:36:30|18.48|16.72|18.46|16.7|18.48|16.72|18.38|16.63|0
1644241000000|2022-02-07 13:36:40|18.48|16.72|18.5|16.74|18.5|16.74|18.48|16.72|0
1644241010000|2022-02-07 13:36:50|18.46|16.7|18.5|16.74|18.5|16.74|18.46|16.7|0
1644241020000|2022-02-07 13:37:00|18.48|16.72|18.46|16.7|18.48|16.72|18.46|16.7|0
1644241030000|2022-02-07 13:37:10|18.5|16.74|18.5|16.74|18.54|16.78|18.5|16.74|0
1644241040000|2022-02-07 13:37:20|18.54|16.78|18.54|16.78|18.54|16.78|18.54|16.78|0
1644241050000|2022-02-07 13:37:30|18.56|16.79|18.62|16.85|18.62|16.85|18.56|16.79|0
1644241060000|2022-02-07 13:37:40|18.64|16.86|18.58|16.81|18.64|16.86|18.58|16.81|0
1644241070000|2022-02-07 13:37:50|18.5|16.74|18.56|16.79|18.56|16.79|18.5|16.74|0
1644241080000|2022-02-07 13:38:00|18.52|16.76|18.34|16.6|18.52|16.76|18.3|16.56|0
1644241090000|2022-02-07 13:38:10|18.3|16.56|18.46|16.7|18.46|16.7|18.3|16.56|0
1644241100000|2022-02-07 13:38:20|18.48|16.72|18.54|16.77|18.56|16.79|18.48|16.72|0
1644241110000|2022-02-07 13:38:30|18.58|16.81|18.58|16.81|18.64|16.86|18.58|16.81|0
1644241120000|2022-02-07 13:38:40|18.62|16.85|18.62|16.85|18.66|16.88|18.62|16.85|0
1644241130000|2022-02-07 13:38:50|18.66|16.88|18.7|16.92|18.7|16.92|18.66|16.88|0
1644241140000|2022-02-07 13:39:00|18.74|16.95|18.7|16.92|18.74|16.95|18.66|16.88|0
1644241150000|2022-02-07 13:39:10|18.62|16.85|18.54|16.77|18.62|16.85|18.54|16.77|0
1644241160000|2022-02-07 13:39:20|18.58|16.81|18.5|16.74|18.58|16.81|18.5|16.74|0
1644241170000|2022-02-07 13:39:30|18.46|16.7|18.46|16.7|18.46|16.7|18.46|16.7|0
1644241180000|2022-02-07 13:39:40|18.5|16.74|18.54|16.77|18.54|16.77|18.5|16.74|0
1644241190000|2022-02-07 13:39:50|18.58|16.81|18.62|16.85|18.62|16.85|18.58|16.81|0
1644241200000|2022-02-07 13:40:00|18.6|16.83|18.44|16.68|18.6|16.83|18.44|16.68|0
1644241210000|2022-02-07 13:40:10|18.54|16.77|18.54|16.77|18.54|16.77|18.5|16.74|0
1644241220000|2022-02-07 13:40:20|18.58|16.81|18.54|16.77|18.58|16.81|18.54|16.77|0
1644241230000|2022-02-07 13:40:30|18.5|16.74|18.46|16.7|18.5|16.74|18.46|16.7|0
1644241240000|2022-02-07 13:40:40|18.54|16.77|18.54|16.77|18.54|16.77|18.5|16.74|0
1644241250000|2022-02-07 13:40:50|18.58|16.81|18.46|16.7|18.58|16.81|18.46|16.7|0
1644241260000|2022-02-07 13:41:00|18.54|16.77|18.5|16.74|18.58|16.81|18.5|16.74|0
1644241270000|2022-02-07 13:41:10|18.54|16.77|18.56|16.79|18.56|16.79|18.54|16.77|0
1644241280000|2022-02-07 13:41:20|18.58|16.81|18.58|16.81|18.58|16.81|18.58|16.81|0
1644241290000|2022-02-07 13:41:30|18.62|16.84|18.62|16.84|18.66|16.88|18.62|16.84|0
1644241300000|2022-02-07 13:41:40|18.58|16.81|18.6|16.83|18.6|16.83|18.58|16.81|0
1644241310000|2022-02-07 13:41:50|18.58|16.81|18.6|16.83|18.6|16.83|18.58|16.81|0
1644241320000|2022-02-07 13:42:00|18.58|16.81|18.58|16.81|18.62|16.84|18.58|16.81|0
1644241330000|2022-02-07 13:42:10|18.54|16.77|18.58|16.81|18.58|16.81|18.54|16.77|0
1644241340000|2022-02-07 13:42:20|18.56|16.79|18.58|16.81|18.58|16.81|18.54|16.77|0
1644241350000|2022-02-07 13:42:30|18.54|16.77|18.48|16.72|18.54|16.77|18.46|16.7|0
1644241360000|2022-02-07 13:42:40|18.5|16.74|18.54|16.77|18.54|16.77|18.5|16.74|0
1644241370000|2022-02-07 13:42:50|18.66|16.88|18.74|16.95|18.74|16.95|18.66|16.88|0
1644241380000|2022-02-07 13:43:00|18.72|16.93|18.66|16.88|18.82|17.02|18.66|16.88|0
1644241390000|2022-02-07 13:43:10|18.62|16.84|18.6|16.83|18.66|16.88|18.6|16.83|0
1644241400000|2022-02-07 13:43:20|18.46|16.7|18.42|16.67|18.46|16.7|18.42|16.67|0
1644241410000|2022-02-07 13:43:30|18.46|16.7|18.4|16.65|18.46|16.7|18.38|16.63|0
1644241420000|2022-02-07 13:43:40|18.42|16.67|18.46|16.7|18.46|16.7|18.42|16.67|0
1644241430000|2022-02-07 13:43:50|18.5|16.74|18.46|16.7|18.5|16.74|18.46|16.7|0
1644241440000|2022-02-07 13:44:00|18.48|16.72|18.62|16.84|18.62|16.84|18.48|16.72|0
1644241450000|2022-02-07 13:44:10|18.64|16.86|18.66|16.88|18.66|16.88|18.64|16.86|0
1644241460000|2022-02-07 13:44:20|18.7|16.92|18.78|16.99|18.78|16.99|18.7|16.92|0
1644241470000|2022-02-07 13:44:30|18.76|16.97|18.64|16.86|18.76|16.97|18.64|16.86|0
1644241480000|2022-02-07 13:44:40|18.66|16.88|18.58|16.81|18.66|16.88|18.58|16.81|0
1644241490000|2022-02-07 13:44:50|18.62|16.84|18.66|16.88|18.66|16.88|18.62|16.84|0
1644241500000|2022-02-07 13:45:00|18.64|16.86|18.66|16.88|18.72|16.93|18.64|16.86|0
1644241510000|2022-02-07 13:45:10|18.68|16.9|18.58|16.81|18.68|16.9|18.58|16.81|0
1644241520000|2022-02-07 13:45:20|18.54|16.77|18.54|16.77|18.54|16.77|18.54|16.77|0
1644241530000|2022-02-07 13:45:30|18.58|16.81|18.42|16.66|18.58|16.81|18.42|16.66|0
1644241540000|2022-02-07 13:45:40|18.44|16.68|18.46|16.7|18.46|16.7|18.42|16.66|0
1644241550000|2022-02-07 13:45:50|18.42|16.66|18.5|16.74|18.5|16.74|18.42|16.66|0
1644241560000|2022-02-07 13:46:00|18.46|16.7|18.5|16.74|18.5|16.74|18.46|16.7|0
1644241570000|2022-02-07 13:46:10|18.54|16.77|18.58|16.81|18.58|16.81|18.54|16.77|0
1644241580000|2022-02-07 13:46:20|18.56|16.79|18.58|16.81|18.58|16.81|18.56|16.79|0
1644241590000|2022-02-07 13:46:30|18.56|16.79|18.56|16.79|18.58|16.81|18.54|16.77|0
1644241600000|2022-02-07 13:46:40|18.58|16.81|18.54|16.77|18.58|16.81|18.54|16.77|0
1644241610000|2022-02-07 13:46:50|18.58|16.81|18.66|16.88|18.66|16.88|18.58|16.81|0
1644241620000|2022-02-07 13:47:00|18.62|16.84|18.52|16.75|18.62|16.84|18.5|16.73|0
1644241630000|2022-02-07 13:47:10|18.5|16.73|18.5|16.73|18.52|16.75|18.5|16.73|0
1644241640000|2022-02-07 13:47:20|18.54|16.77|18.5|16.73|18.54|16.77|18.5|16.73|0
1644241650000|2022-02-07 13:47:30|18.42|16.66|18.46|16.7|18.54|16.77|18.42|16.66|0
1644241660000|2022-02-07 13:47:40|18.44|16.68|18.69|16.91|18.69|16.91|18.44|16.68|0
1644241670000|2022-02-07 13:47:50|18.65|16.88|18.61|16.84|18.65|16.88|18.61|16.84|0
1644241680000|2022-02-07 13:48:00|18.65|16.88|18.61|16.84|18.65|16.88|18.61|16.84|0
1644241690000|2022-02-07 13:48:10|18.63|16.86|18.61|16.84|18.65|16.88|18.61|16.84|0
1644241700000|2022-02-07 13:48:20|18.65|16.88|18.65|16.88|18.65|16.88|18.65|16.88|0
1644241710000|2022-02-07 13:48:30|18.69|16.91|18.73|16.95|18.73|16.95|18.69|16.91|0
1644241720000|2022-02-07 13:48:40|18.77|16.99|18.69|16.91|18.77|16.99|18.69|16.91|0
1644241730000|2022-02-07 13:48:50|18.73|16.95|18.73|16.95|18.73|16.95|18.73|16.95|0
1644241740000|2022-02-07 13:49:00|18.75|16.97|18.77|16.99|18.77|16.99|18.73|16.95|0
1644241750000|2022-02-07 13:49:10|18.73|16.95|18.77|16.99|18.77|16.99|18.73|16.95|0
1644241760000|2022-02-07 13:49:20|18.81|17.02|18.85|17.06|18.85|17.06|18.81|17.02|0
1644241770000|2022-02-07 13:49:30|18.93|17.13|18.97|17.17|18.97|17.17|18.93|17.13|0
1644241780000|2022-02-07 13:49:40|19.01|17.21|18.95|17.15|19.01|17.21|18.95|17.15|0
1644241790000|2022-02-07 13:49:50|18.93|17.13|18.89|17.09|18.93|17.13|18.85|17.06|0
1644241800000|2022-02-07 13:50:00|18.93|17.13|18.93|17.13|18.93|17.13|18.91|17.11|0
1644241810000|2022-02-07 13:50:10|18.89|17.09|18.81|17.02|18.89|17.09|18.81|17.02|0
1644241820000|2022-02-07 13:50:20|18.85|17.06|18.95|17.15|18.95|17.15|18.85|17.06|0
1644241830000|2022-02-07 13:50:30|18.97|17.17|18.93|17.13|18.97|17.17|18.93|17.13|0
1644241850000|2022-02-07 13:50:50|18.89|17.09|18.89|17.09|18.93|17.13|18.89|17.09|0
1644241860000|2022-02-07 13:51:00|18.93|17.13|18.89|17.09|18.93|17.13|18.89|17.09|0
1644241870000|2022-02-07 13:51:10|18.91|17.11|18.89|17.09|18.91|17.11|18.89|17.09|0
1644241880000|2022-02-07 13:51:20|18.85|17.06|18.85|17.06|18.85|17.06|18.85|17.06|0
1644241890000|2022-02-07 13:51:30|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1644241900000|2022-02-07 13:51:40|18.81|17.02|18.85|17.06|18.85|17.06|18.77|16.98|0
1644241910000|2022-02-07 13:51:50|18.83|17.04|18.81|17.02|18.85|17.06|18.81|17.02|0
1644241920000|2022-02-07 13:52:00|18.85|17.06|18.81|17.02|18.85|17.06|18.81|17.02|0
1644241930000|2022-02-07 13:52:10|18.77|16.98|18.69|16.91|18.77|16.98|18.69|16.91|0
1644241940000|2022-02-07 13:52:20|18.73|16.95|18.69|16.91|18.73|16.95|18.69|16.91|0
1644241950000|2022-02-07 13:52:30|18.73|16.95|18.81|17.02|18.81|17.02|18.73|16.95|0
1644241960000|2022-02-07 13:52:40|18.77|16.98|18.77|16.98|18.77|16.98|18.77|16.98|0
1644241970000|2022-02-07 13:52:50|18.79|17|18.77|16.98|18.79|17|18.77|16.98|0
1644241980000|2022-02-07 13:53:00|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1644241990000|2022-02-07 13:53:10|18.77|16.98|18.75|16.97|18.77|16.98|18.73|16.95|0
1644242000000|2022-02-07 13:53:20|18.73|16.95|18.65|16.88|18.73|16.95|18.65|16.88|0
1644242010000|2022-02-07 13:53:30|18.69|16.91|18.73|16.95|18.77|16.98|18.69|16.91|0
1644242020000|2022-02-07 13:53:40|18.77|16.98|18.77|16.98|18.77|16.98|18.73|16.95|0
1644242030000|2022-02-07 13:53:50|18.71|16.93|18.75|16.96|18.75|16.96|18.71|16.93|0
1644242040000|2022-02-07 13:54:00|18.77|16.98|18.73|16.95|18.77|16.98|18.73|16.95|0
1644242050000|2022-02-07 13:54:10|18.71|16.93|18.69|16.91|18.71|16.93|18.67|16.89|0
1644242060000|2022-02-07 13:54:20|18.73|16.95|18.69|16.91|18.73|16.95|18.69|16.91|0
1644242070000|2022-02-07 13:54:30|18.65|16.87|18.61|16.84|18.65|16.87|18.61|16.84|0
1644242080000|2022-02-07 13:54:40|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1644242090000|2022-02-07 13:54:50|18.57|16.8|18.57|16.8|18.61|16.84|18.57|16.8|0
1644242100000|2022-02-07 13:55:00|18.61|16.84|18.69|16.91|18.69|16.91|18.61|16.84|0
1644242110000|2022-02-07 13:55:10|18.65|16.87|18.73|16.95|18.73|16.95|18.65|16.87|0
1644242120000|2022-02-07 13:55:20|18.75|16.96|18.77|16.98|18.77|16.98|18.75|16.96|0
1644242130000|2022-02-07 13:55:30|18.81|17.02|18.81|17.02|18.81|17.02|18.77|16.98|0
1644242140000|2022-02-07 13:55:40|18.85|17.06|18.85|17.06|18.85|17.06|18.81|17.02|0
1644242150000|2022-02-07 13:55:50|18.89|17.09|18.89|17.09|18.89|17.09|18.89|17.09|0
1644242160000|2022-02-07 13:56:00|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1644242170000|2022-02-07 13:56:10|18.97|17.17|18.89|17.09|18.97|17.17|18.89|17.09|0
1644242180000|2022-02-07 13:56:20|18.85|17.05|18.85|17.05|18.85|17.05|18.85|17.05|0
1644242200000|2022-02-07 13:56:40|18.89|17.09|18.93|17.13|18.93|17.13|18.89|17.09|0
1644242210000|2022-02-07 13:56:50|18.97|17.17|18.97|17.17|18.97|17.17|18.97|17.17|0
1644242220000|2022-02-07 13:57:00|18.93|17.13|18.93|17.13|18.97|17.17|18.93|17.13|0
1644242230000|2022-02-07 13:57:10|18.91|17.11|18.91|17.11|18.91|17.11|18.91|17.11|0
1644242240000|2022-02-07 13:57:20|18.85|17.05|18.93|17.13|18.93|17.13|18.85|17.05|0
1644242250000|2022-02-07 13:57:30|18.97|17.17|18.97|17.17|18.97|17.17|18.97|17.17|0
1644242260000|2022-02-07 13:57:40|19.01|17.21|19.04|17.24|19.04|17.24|19.01|17.21|0
1644242270000|2022-02-07 13:57:50|19.08|17.28|19.04|17.24|19.08|17.28|19.04|17.24|0
1644242280000|2022-02-07 13:58:00|19.02|17.22|19.04|17.24|19.04|17.24|19.01|17.21|0
1644242290000|2022-02-07 13:58:10|19|17.2|19|17.2|19|17.2|19|17.2|0
1644242300000|2022-02-07 13:58:20|19.02|17.22|19.04|17.24|19.04|17.24|18.97|17.17|0
1644242310000|2022-02-07 13:58:30|19.08|17.28|19.04|17.24|19.08|17.28|19.04|17.24|0
1644242320000|2022-02-07 13:58:40|19.08|17.28|19.08|17.28|19.12|17.32|19.08|17.28|0
1644242340000|2022-02-07 13:59:00|19.04|17.24|19.08|17.28|19.08|17.28|19.04|17.24|0
1644242350000|2022-02-07 13:59:10|19.12|17.32|19.16|17.36|19.16|17.36|19.12|17.32|0
1644242360000|2022-02-07 13:59:20|19.12|17.32|19.16|17.36|19.16|17.36|19.12|17.32|0
1644242370000|2022-02-07 13:59:30|19.08|17.28|19.08|17.28|19.08|17.28|19.08|17.28|0
1644242380000|2022-02-07 13:59:40|19.12|17.32|19.08|17.28|19.12|17.32|19.08|17.28|0
1644242390000|2022-02-07 13:59:50|19.04|17.24|19.04|17.24|19.04|17.24|19.04|17.24|0
1644242400000|2022-02-07 14:00:00|19.08|17.28|19.12|17.32|19.12|17.32|19.08|17.28|0
1644242410000|2022-02-07 14:00:10|19.08|17.28|19.08|17.28|19.08|17.28|19.08|17.28|0
1644242420000|2022-02-07 14:00:20|19.12|17.32|19|17.2|19.12|17.32|19|17.2|0
1644242430000|2022-02-07 14:00:30|18.97|17.17|18.97|17.17|18.97|17.17|18.93|17.13|0
1644242440000|2022-02-07 14:00:40|18.93|17.13|18.97|17.17|18.97|17.17|18.93|17.13|0
1644242450000|2022-02-07 14:00:50|19|17.2|18.97|17.17|19|17.2|18.97|17.17|0
1644242460000|2022-02-07 14:01:00|19|17.2|19|17.2|19|17.2|19|17.2|0
1644242470000|2022-02-07 14:01:10|18.93|17.13|18.89|17.09|18.97|17.17|18.89|17.09|0
1644242480000|2022-02-07 14:01:20|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1644242490000|2022-02-07 14:01:30|18.95|17.15|19|17.2|19|17.2|18.95|17.15|0
1644242500000|2022-02-07 14:01:40|18.98|17.18|18.96|17.16|18.98|17.18|18.96|17.16|0
1644242510000|2022-02-07 14:01:50|18.93|17.13|18.89|17.09|18.93|17.13|18.89|17.09|0
1644242520000|2022-02-07 14:02:00|18.93|17.13|18.96|17.16|18.96|17.16|18.93|17.13|0
1644242530000|2022-02-07 14:02:10|18.93|17.13|18.96|17.16|18.96|17.16|18.93|17.13|0
1644242540000|2022-02-07 14:02:20|18.93|17.13|18.93|17.13|18.93|17.13|18.93|17.13|0
1644242550000|2022-02-07 14:02:30|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1644242560000|2022-02-07 14:02:40|19|17.2|18.96|17.16|19|17.2|18.96|17.16|0
1644242570000|2022-02-07 14:02:50|18.98|17.18|18.96|17.16|18.98|17.18|18.96|17.16|0
1644242580000|2022-02-07 14:03:00|18.98|17.18|18.96|17.16|18.98|17.18|18.96|17.16|0
1644242640000|2022-02-07 14:04:00|18.98|17.18|18.96|17.16|18.98|17.18|18.96|17.16|0
1644242650000|2022-02-07 14:04:10|18.87|17.07|18.93|17.13|18.93|17.13|18.87|17.07|0
1644242660000|2022-02-07 14:04:20|18.96|17.16|18.93|17.13|18.96|17.16|18.91|17.11|0
1644242670000|2022-02-07 14:04:30|18.91|17.11|18.89|17.09|18.93|17.13|18.89|17.09|0
1644242680000|2022-02-07 14:04:40|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1644242690000|2022-02-07 14:04:50|18.92|17.12|18.94|17.14|18.94|17.14|18.92|17.12|0
1644242700000|2022-02-07 14:05:00|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1644242710000|2022-02-07 14:05:10|18.92|17.12|18.92|17.12|18.92|17.12|18.9|17.1|0
1644242720000|2022-02-07 14:05:20|18.96|17.16|18.89|17.09|18.96|17.16|18.89|17.09|0
1644242730000|2022-02-07 14:05:30|18.9|17.1|18.85|17.05|18.9|17.1|18.85|17.05|0
1644242740000|2022-02-07 14:05:40|18.89|17.09|18.89|17.09|18.89|17.09|18.85|17.05|0
1644242750000|2022-02-07 14:05:50|18.86|17.07|18.82|17.03|18.86|17.07|18.82|17.03|0
1644242760000|2022-02-07 14:06:00|18.86|17.07|18.9|17.1|18.9|17.1|18.86|17.07|0
1644242770000|2022-02-07 14:06:10|18.92|17.12|18.81|17.01|18.92|17.12|18.81|17.01|0
1644242780000|2022-02-07 14:06:20|18.76|16.98|18.72|16.94|18.76|16.98|18.72|16.94|0
1644242790000|2022-02-07 14:06:30|18.8|17.01|18.78|17|18.8|17.01|18.76|16.98|0
1644242800000|2022-02-07 14:06:40|18.8|17.01|18.78|17|18.8|17.01|18.76|16.98|0
1644242810000|2022-02-07 14:06:50|18.76|16.98|18.72|16.94|18.76|16.98|18.72|16.94|0
1644242820000|2022-02-07 14:07:00|18.82|17.03|18.8|17.01|18.82|17.03|18.76|16.98|0
1644242830000|2022-02-07 14:07:10|18.84|17.05|18.72|16.94|18.84|17.05|18.72|16.94|0
1644242840000|2022-02-07 14:07:20|18.74|16.96|18.8|17.01|18.8|17.01|18.74|16.96|0
1644242850000|2022-02-07 14:07:30|18.82|17.03|18.8|17.01|18.82|17.03|18.8|17.01|0
1644242860000|2022-02-07 14:07:40|18.76|16.98|18.8|17.01|18.8|17.01|18.76|16.98|0
1644242870000|2022-02-07 14:07:50|18.84|17.05|18.88|17.09|18.88|17.09|18.84|17.05|0
1644242880000|2022-02-07 14:08:00|18.8|17.01|18.8|17.01|18.84|17.05|18.8|17.01|0
1644242890000|2022-02-07 14:08:10|18.84|17.05|18.84|17.05|18.84|17.05|18.84|17.05|0
1644242920000|2022-02-07 14:08:40|18.86|17.07|18.84|17.05|18.86|17.07|18.84|17.05|0
1644242930000|2022-02-07 14:08:50|18.88|17.09|18.9|17.1|18.9|17.1|18.88|17.09|0
1644242940000|2022-02-07 14:09:00|18.92|17.12|18.92|17.12|18.92|17.12|18.88|17.09|0
1644242950000|2022-02-07 14:09:10|18.88|17.09|18.94|17.14|18.94|17.14|18.88|17.09|0
1644242960000|2022-02-07 14:09:20|18.92|17.12|19|17.2|19|17.2|18.92|17.12|0
1644242970000|2022-02-07 14:09:30|19.04|17.24|19.19|17.39|19.19|17.39|19.04|17.24|0
1644242980000|2022-02-07 14:09:40|19.15|17.35|19.19|17.39|19.19|17.39|19.15|17.35|0
1644242990000|2022-02-07 14:09:50|19.15|17.35|19.19|17.39|19.19|17.39|19.15|17.35|0
1644243000000|2022-02-07 14:10:00|19.15|17.35|19.11|17.31|19.15|17.35|19.09|17.29|0
1644243010000|2022-02-07 14:10:10|19.15|17.35|19.15|17.35|19.15|17.35|19.15|17.35|0
1644243020000|2022-02-07 14:10:20|19.19|17.39|19.19|17.39|19.19|17.39|19.15|17.35|0
1644243030000|2022-02-07 14:10:30|19.23|17.43|19.23|17.43|19.23|17.43|19.19|17.39|0
1644243050000|2022-02-07 14:10:50|19.27|17.47|19.27|17.47|19.27|17.47|19.23|17.43|0
1644243060000|2022-02-07 14:11:00|19.23|17.43|19.23|17.43|19.27|17.47|19.23|17.43|0
1644243070000|2022-02-07 14:11:10|19.21|17.41|19.19|17.39|19.21|17.41|19.19|17.39|0
1644243080000|2022-02-07 14:11:20|19.11|17.31|19.15|17.35|19.15|17.35|19.11|17.31|0
1644243090000|2022-02-07 14:11:30|19.11|17.31|19.11|17.31|19.11|17.31|19.08|17.28|0
1644243100000|2022-02-07 14:11:40|19.08|17.28|19.11|17.31|19.11|17.31|19.08|17.28|0
1644243110000|2022-02-07 14:11:50|19.08|17.28|19.11|17.31|19.11|17.31|19.08|17.28|0
1644243120000|2022-02-07 14:12:00|19.08|17.28|19.04|17.24|19.11|17.31|19.04|17.24|0
1644243130000|2022-02-07 14:12:10|19.08|17.28|19|17.2|19.08|17.28|19|17.2|0
1644243140000|2022-02-07 14:12:20|19.04|17.24|19.02|17.22|19.04|17.24|19.02|17.22|0
1644243150000|2022-02-07 14:12:30|19|17.2|19.04|17.24|19.04|17.24|19|17.2|0
1644243160000|2022-02-07 14:12:40|19.05|17.25|19.05|17.25|19.07|17.27|19.05|17.25|0
1644243170000|2022-02-07 14:12:50|19.04|17.24|19.02|17.22|19.04|17.24|19.02|17.22|0
1644243180000|2022-02-07 14:13:00|19|17.2|19.07|17.27|19.07|17.27|19|17.2|0
1644243190000|2022-02-07 14:13:10|19.04|17.24|19|17.2|19.04|17.24|19|17.2|0
1644243200000|2022-02-07 14:13:20|18.96|17.16|18.96|17.16|18.96|17.16|18.96|17.16|0
1644243210000|2022-02-07 14:13:30|18.94|17.14|18.92|17.12|18.94|17.14|18.92|17.12|0
1644243220000|2022-02-07 14:13:40|18.9|17.1|18.94|17.14|18.94|17.14|18.9|17.1|0
1644243230000|2022-02-07 14:13:50|18.92|17.12|18.9|17.1|18.92|17.12|18.9|17.1|0
1644243240000|2022-02-07 14:14:00|18.88|17.08|18.92|17.12|18.92|17.12|18.88|17.08|0
1644243250000|2022-02-07 14:14:10|18.88|17.08|18.84|17.05|18.88|17.08|18.84|17.05|0
1644243260000|2022-02-07 14:14:20|18.8|17.01|18.8|17.01|18.8|17.01|18.8|17.01|0
1644243270000|2022-02-07 14:14:30|18.84|17.05|18.78|16.99|18.88|17.08|18.78|16.99|0
1644243280000|2022-02-07 14:14:40|18.72|16.94|18.6|16.83|18.72|16.94|18.6|16.83|0
1644243290000|2022-02-07 14:14:50|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1644243300000|2022-02-07 14:15:00|18.48|16.72|18.32|16.58|18.48|16.72|18.32|16.58|0
1644243310000|2022-02-07 14:15:10|18.17|16.44|18.09|16.37|18.25|16.51|18.09|16.37|0
1644243320000|2022-02-07 14:15:20|18.13|16.4|18.13|16.4|18.13|16.4|18.09|16.37|0
1644243330000|2022-02-07 14:15:30|18.17|16.44|18.21|16.47|18.21|16.47|18.17|16.44|0
1644243340000|2022-02-07 14:15:40|18.19|16.45|18.17|16.44|18.19|16.45|18.17|16.44|0
1644243350000|2022-02-07 14:15:50|18.13|16.4|18.21|16.47|18.21|16.47|18.13|16.4|0
1644243360000|2022-02-07 14:16:00|18.17|16.44|18.19|16.45|18.21|16.47|18.17|16.44|0
1644243370000|2022-02-07 14:16:10|18.25|16.51|18.25|16.51|18.26|16.53|18.25|16.51|0
1644243380000|2022-02-07 14:16:20|18.21|16.47|18.21|16.47|18.21|16.47|18.17|16.44|0
1644243390000|2022-02-07 14:16:30|18.23|16.49|18.17|16.44|18.23|16.49|18.17|16.44|0
1644243400000|2022-02-07 14:16:40|18.21|16.47|18.19|16.45|18.21|16.47|18.17|16.44|0
1644243410000|2022-02-07 14:16:50|18.21|16.47|18.17|16.44|18.21|16.47|18.17|16.44|0
1644243420000|2022-02-07 14:17:00|18.05|16.33|18.13|16.4|18.13|16.4|18.05|16.33|0
1644243430000|2022-02-07 14:17:10|18.17|16.44|18.28|16.54|18.28|16.54|18.17|16.44|0
1644243440000|2022-02-07 14:17:20|18.32|16.58|18.4|16.65|18.48|16.72|18.32|16.58|0
1644243450000|2022-02-07 14:17:30|18.38|16.63|18.32|16.58|18.4|16.65|18.32|16.58|0
1644243460000|2022-02-07 14:17:40|18.28|16.54|18.25|16.51|18.28|16.54|18.25|16.51|0
1644243470000|2022-02-07 14:17:50|18.21|16.47|18.25|16.51|18.25|16.51|18.17|16.44|0
1644243480000|2022-02-07 14:18:00|18.21|16.47|18.24|16.51|18.24|16.51|18.21|16.47|0
1644243490000|2022-02-07 14:18:10|18.21|16.47|18.22|16.49|18.22|16.49|18.17|16.44|0
1644243500000|2022-02-07 14:18:20|18.21|16.47|18.17|16.44|18.21|16.47|18.13|16.4|0
1644243510000|2022-02-07 14:18:30|18.21|16.47|18.21|16.47|18.21|16.47|18.21|16.47|0
1644243520000|2022-02-07 14:18:40|18.15|16.42|18.13|16.4|18.17|16.44|18.13|16.4|0
1644243530000|2022-02-07 14:18:50|18.09|16.37|17.97|16.26|18.09|16.37|17.97|16.26|0
1644243540000|2022-02-07 14:19:00|17.99|16.28|17.97|16.26|18.01|16.3|17.97|16.26|0
1644243550000|2022-02-07 14:19:10|17.93|16.23|17.95|16.24|17.95|16.24|17.93|16.23|0
1644243560000|2022-02-07 14:19:20|17.97|16.26|18.01|16.3|18.01|16.3|17.97|16.26|0
1644243570000|2022-02-07 14:19:30|18.05|16.33|18.13|16.4|18.13|16.4|18.05|16.33|0
1644243580000|2022-02-07 14:19:40|18.17|16.44|18.21|16.47|18.21|16.47|18.17|16.44|0
1644243590000|2022-02-07 14:19:50|18.22|16.49|18.18|16.45|18.24|16.51|18.18|16.45|0
1644243600000|2022-02-07 14:20:00|18.17|16.44|18.05|16.33|18.17|16.44|18.05|16.33|0
1644243610000|2022-02-07 14:20:10|18.09|16.37|18.17|16.44|18.17|16.44|18.09|16.37|0
1644243620000|2022-02-07 14:20:20|18.2|16.47|18.2|16.47|18.24|16.51|18.2|16.47|0
1644243630000|2022-02-07 14:20:30|18.18|16.45|18.2|16.47|18.24|16.51|18.18|16.45|0
1644243640000|2022-02-07 14:20:40|18.24|16.51|18.28|16.54|18.28|16.54|18.24|16.51|0
1644243650000|2022-02-07 14:20:50|18.3|16.56|18.28|16.54|18.32|16.58|18.28|16.54|0
1644243660000|2022-02-07 14:21:00|18.34|16.59|18.28|16.54|18.34|16.59|18.28|16.54|0
1644243670000|2022-02-07 14:21:10|18.22|16.49|18.2|16.47|18.22|16.49|18.2|16.47|0
1644243680000|2022-02-07 14:21:20|18.28|16.54|18.36|16.61|18.36|16.61|18.28|16.54|0
1644243690000|2022-02-07 14:21:30|18.4|16.65|18.4|16.65|18.44|16.68|18.4|16.65|0
1644243700000|2022-02-07 14:21:40|18.42|16.66|18.44|16.68|18.44|16.68|18.4|16.65|0
1644243710000|2022-02-07 14:21:50|18.48|16.72|18.44|16.68|18.48|16.72|18.44|16.68|0
1644243720000|2022-02-07 14:22:00|18.4|16.65|18.44|16.68|18.44|16.68|18.4|16.65|0
1644243730000|2022-02-07 14:22:10|18.42|16.66|18.4|16.65|18.42|16.66|18.4|16.65|0
1644243740000|2022-02-07 14:22:20|18.44|16.68|18.52|16.75|18.52|16.75|18.44|16.68|0
1644243750000|2022-02-07 14:22:30|18.48|16.72|18.52|16.75|18.52|16.75|18.48|16.72|0
1644243760000|2022-02-07 14:22:40|18.56|16.79|18.64|16.86|18.64|16.86|18.56|16.79|0
1644243770000|2022-02-07 14:22:50|18.6|16.83|18.58|16.81|18.6|16.83|18.58|16.81|0
1644243780000|2022-02-07 14:23:00|18.6|16.83|18.64|16.86|18.68|16.9|18.6|16.83|0
1644243800000|2022-02-07 14:23:20|18.6|16.83|18.6|16.83|18.6|16.83|18.6|16.83|0
1644243810000|2022-02-07 14:23:30|18.62|16.84|18.64|16.86|18.64|16.86|18.6|16.83|0
1644243820000|2022-02-07 14:23:40|18.6|16.83|18.64|16.86|18.64|16.86|18.6|16.83|0
1644243830000|2022-02-07 14:23:50|18.62|16.84|18.6|16.83|18.62|16.84|18.56|16.79|0
1644243840000|2022-02-07 14:24:00|18.64|16.86|18.68|16.9|18.68|16.9|18.64|16.86|0
1644243850000|2022-02-07 14:24:10|18.66|16.88|18.72|16.93|18.72|16.93|18.66|16.88|0
1644243860000|2022-02-07 14:24:20|18.7|16.91|18.6|16.83|18.7|16.91|18.6|16.83|0
1644243870000|2022-02-07 14:24:30|18.56|16.79|18.6|16.83|18.6|16.83|18.56|16.79|0
1644243880000|2022-02-07 14:24:40|18.56|16.79|18.6|16.83|18.6|16.83|18.56|16.79|0
1644243890000|2022-02-07 14:24:50|18.62|16.84|18.66|16.88|18.66|16.88|18.62|16.84|0
1644243900000|2022-02-07 14:25:00|18.64|16.86|18.64|16.86|18.64|16.86|18.64|16.86|0
1644243910000|2022-02-07 14:25:10|18.62|16.84|18.56|16.79|18.62|16.84|18.52|16.75|0
1644243920000|2022-02-07 14:25:20|18.6|16.82|18.62|16.84|18.64|16.86|18.6|16.82|0
1644243930000|2022-02-07 14:25:30|18.61|16.86|18.64|16.86|18.68|16.9|18.61|16.86|0
1644243940000|2022-02-07 14:25:40|18.6|16.82|18.64|16.86|18.64|16.86|18.6|16.82|0
1644243950000|2022-02-07 14:25:50|18.68|16.9|18.56|16.79|18.68|16.9|18.56|16.79|0
1644243960000|2022-02-07 14:26:00|18.5|16.73|18.64|16.86|18.64|16.86|18.5|16.73|0
1644243970000|2022-02-07 14:26:10|18.6|16.82|18.52|16.75|18.6|16.82|18.52|16.75|0
1644243980000|2022-02-07 14:26:20|18.56|16.79|18.6|16.82|18.6|16.82|18.56|16.79|0
1644243990000|2022-02-07 14:26:30|18.56|16.79|18.56|16.79|18.64|16.86|18.56|16.79|0
1644244000000|2022-02-07 14:26:40|18.52|16.75|18.52|16.75|18.52|16.75|18.52|16.75|0
1644244010000|2022-02-07 14:26:50|18.56|16.79|18.56|16.79|18.56|16.79|18.52|16.75|0
1644244020000|2022-02-07 14:27:00|18.6|16.82|18.63|16.86|18.63|16.86|18.6|16.82|0
1644244030000|2022-02-07 14:27:10|18.67|16.9|18.75|16.97|18.79|17|18.67|16.9|0
1644244040000|2022-02-07 14:27:20|18.71|16.93|18.79|17|18.79|17|18.71|16.93|0
1644244050000|2022-02-07 14:27:30|18.75|16.97|18.79|17|18.79|17|18.75|16.97|0
1644244060000|2022-02-07 14:27:40|18.71|16.93|18.67|16.9|18.71|16.93|18.67|16.9|0
1644244070000|2022-02-07 14:27:50|18.57|16.81|18.48|16.72|18.57|16.81|18.48|16.72|0
1644244080000|2022-02-07 14:28:00|18.44|16.68|18.44|16.68|18.48|16.72|18.44|16.68|0
1644244090000|2022-02-07 14:28:10|18.4|16.64|18.55|16.79|18.55|16.79|18.4|16.64|0
1644244100000|2022-02-07 14:28:20|18.52|16.75|18.52|16.75|18.55|16.79|18.52|16.75|0
1644244110000|2022-02-07 14:28:30|18.55|16.79|18.52|16.75|18.55|16.79|18.52|16.75|0
1644244120000|2022-02-07 14:28:40|18.53|16.77|18.48|16.72|18.53|16.77|18.48|16.72|0
1644244130000|2022-02-07 14:28:50|18.38|16.63|18.55|16.79|18.55|16.79|18.38|16.63|0
1644244140000|2022-02-07 14:29:00|18.51|16.75|18.55|16.79|18.55|16.79|18.49|16.73|0
1644244150000|2022-02-07 14:29:10|18.59|16.82|18.59|16.82|18.59|16.82|18.59|16.82|0
1644244160000|2022-02-07 14:29:20|18.51|16.75|18.48|16.72|18.51|16.75|18.48|16.72|0
1644244170000|2022-02-07 14:29:30|18.44|16.68|18.4|16.64|18.44|16.68|18.32|16.57|0
1644244180000|2022-02-07 14:29:40|18.47|16.72|18.51|16.75|18.51|16.75|18.44|16.68|0
1644244190000|2022-02-07 14:29:50|18.55|16.79|18.61|16.84|18.61|16.84|18.55|16.79|0
1644244200000|2022-02-07 14:30:00|18.51|16.75|18.71|16.93|18.99|17.19|18.51|16.75|0
1644244210000|2022-02-07 14:30:10|18.47|16.72|18.47|16.72|18.47|16.72|18.47|16.72|0
1644244220000|2022-02-07 14:30:20|18.36|16.61|18.36|16.61|18.36|16.61|18.2|16.47|0
1644244230000|2022-02-07 14:30:30|18.55|16.79|18.83|17.04|18.91|17.11|18.55|16.79|0
1644244240000|2022-02-07 14:30:40|18.75|16.97|18.28|16.54|18.75|16.97|18.28|16.54|0
1644244250000|2022-02-07 14:30:50|18.43|16.68|18.32|16.57|18.43|16.68|18.08|16.36|0
1644244260000|2022-02-07 14:31:00|18.2|16.47|18.32|16.57|18.32|16.57|18.2|16.47|0
1644244270000|2022-02-07 14:31:10|18.24|16.5|17.97|16.26|18.24|16.5|17.97|16.26|0
1644244280000|2022-02-07 14:31:20|17.93|16.22|17.93|16.22|17.93|16.22|17.74|16.05|0
1644244290000|2022-02-07 14:31:30|18|16.29|18.12|16.4|18.12|16.4|18|16.29|0
1644244300000|2022-02-07 14:31:40|18.37|16.62|17.89|16.19|18.37|16.62|17.89|16.19|0
1644244310000|2022-02-07 14:31:50|17.81|16.12|17.7|16.01|17.81|16.12|17.62|15.94|0
1644244320000|2022-02-07 14:32:00|17.79|16.1|17.93|16.22|17.93|16.22|17.79|16.1|0
1644244330000|2022-02-07 14:32:10|18|16.29|18.02|16.31|18.02|16.31|17.77|16.08|0
1644244340000|2022-02-07 14:32:20|18.1|16.38|18.08|16.36|18.12|16.4|18.08|16.36|0
1644244350000|2022-02-07 14:32:30|18.12|16.39|18|16.29|18.12|16.39|18|16.29|0
1644244360000|2022-02-07 14:32:40|17.93|16.22|18.24|16.5|18.24|16.5|17.93|16.22|0
1644244370000|2022-02-07 14:32:50|18.2|16.47|18|16.29|18.2|16.47|17.97|16.25|0
1644244380000|2022-02-07 14:33:00|17.93|16.22|18.16|16.43|18.16|16.43|17.93|16.22|0
1644244390000|2022-02-07 14:33:10|17.85|16.15|17.23|15.59|17.85|16.15|17.23|15.59|0
1644244400000|2022-02-07 14:33:20|17.38|15.73|17.23|15.59|17.38|15.73|17.23|15.59|0
1644244410000|2022-02-07 14:33:30|17.15|15.52|16.67|15.09|17.15|15.52|16.67|15.09|0
1644244420000|2022-02-07 14:33:40|16.71|15.12|16.67|15.09|16.71|15.12|16.67|15.09|0
1644244430000|2022-02-07 14:33:50|16.75|15.15|16.86|15.25|16.86|15.25|16.71|15.12|0
1644244440000|2022-02-07 14:34:00|16.75|15.15|16.71|15.12|16.78|15.18|16.67|15.09|0
1644244450000|2022-02-07 14:34:10|16.45|14.89|16.67|15.09|16.67|15.09|16.45|14.89|0
1644244460000|2022-02-07 14:34:20|16.56|14.99|16.35|14.79|16.56|14.99|16.27|14.72|0
1644244470000|2022-02-07 14:34:30|16.27|14.72|16.56|14.99|16.56|14.99|16.27|14.72|0
1644244480000|2022-02-07 14:34:40|16.65|15.07|16.53|14.95|16.71|15.12|16.45|14.89|0
1644244490000|2022-02-07 14:34:50|16.6|15.02|16.94|15.33|17.03|15.41|16.6|15.02|0
1644244500000|2022-02-07 14:35:00|16.98|15.36|16.94|15.33|16.98|15.36|16.83|15.23|0
1644244510000|2022-02-07 14:35:10|17.13|15.5|17.35|15.7|17.35|15.7|17.13|15.5|0
1644244520000|2022-02-07 14:35:20|17.39|15.73|17.33|15.68|17.39|15.73|17.24|15.6|0
1644244530000|2022-02-07 14:35:30|17.35|15.7|17.58|15.9|17.69|16.01|17.35|15.7|0
1644244540000|2022-02-07 14:35:40|17.67|15.99|17.62|15.94|17.67|15.99|17.5|15.84|0
1644244550000|2022-02-07 14:35:50|17.58|15.9|17.81|16.11|17.81|16.11|17.58|15.9|0
1644244560000|2022-02-07 14:36:00|17.77|16.08|17.85|16.15|17.88|16.18|17.77|16.08|0
1644244570000|2022-02-07 14:36:10|18.13|16.41|17.85|16.15|18.13|16.41|17.85|16.15|0
1644244580000|2022-02-07 14:36:20|17.92|16.22|17.79|16.09|17.92|16.22|17.77|16.08|0
1644244590000|2022-02-07 14:36:30|17.88|16.18|17.96|16.25|17.96|16.25|17.81|16.11|0
1644244600000|2022-02-07 14:36:40|17.92|16.22|17.88|16.18|17.92|16.22|17.75|16.06|0
1644244610000|2022-02-07 14:36:50|18|16.29|17.65|15.97|18|16.29|17.65|15.97|0
1644244620000|2022-02-07 14:37:00|17.69|16.01|17.65|15.97|17.84|16.15|17.65|15.97|0
1644244630000|2022-02-07 14:37:10|17.58|15.9|17.6|15.92|17.71|16.02|17.5|15.83|0
1644244640000|2022-02-07 14:37:20|17.75|16.06|17.92|16.21|17.92|16.21|17.75|16.06|0
1644244650000|2022-02-07 14:37:30|17.88|16.18|17.88|16.18|17.88|16.18|17.81|16.11|0
1644244660000|2022-02-07 14:37:40|17.98|16.27|17.92|16.21|17.98|16.27|17.69|16.01|0
1644244670000|2022-02-07 14:37:50|17.96|16.25|17.88|16.18|17.96|16.25|17.88|16.18|0
1644244680000|2022-02-07 14:38:00|17.84|16.14|17.96|16.25|18.04|16.32|17.84|16.14|0
1644244690000|2022-02-07 14:38:10|17.92|16.21|17.73|16.04|18|16.28|17.73|16.04|0
1644244700000|2022-02-07 14:38:20|17.71|16.02|18|16.28|18|16.28|17.71|16.02|0
1644244710000|2022-02-07 14:38:30|18.04|16.32|18.35|16.6|18.35|16.6|18.04|16.32|0
1644244720000|2022-02-07 14:38:40|18.27|16.53|18.31|16.57|18.31|16.57|18.19|16.46|0
1644244730000|2022-02-07 14:38:50|18.35|16.6|18.11|16.39|18.35|16.6|18.04|16.32|0
1644244740000|2022-02-07 14:39:00|18.04|16.32|18|16.28|18.04|16.32|17.92|16.21|0
1644244750000|2022-02-07 14:39:10|18.06|16.34|18.35|16.6|18.39|16.64|18.06|16.34|0
1644244760000|2022-02-07 14:39:20|18.27|16.53|18.59|16.82|18.59|16.82|18.27|16.53|0
1644244770000|2022-02-07 14:39:30|18.63|16.85|18.71|16.92|18.71|16.92|18.63|16.85|0
1644244780000|2022-02-07 14:39:40|18.67|16.89|18.55|16.78|18.71|16.92|18.55|16.78|0
1644244790000|2022-02-07 14:39:50|18.43|16.67|18.35|16.6|18.43|16.67|18.35|16.6|0
1644244800000|2022-02-07 14:40:00|18.08|16.35|18.37|16.62|18.37|16.62|18.08|16.35|0
1644244810000|2022-02-07 14:40:10|18.11|16.39|18.23|16.49|18.23|16.49|18.11|16.39|0
1644244820000|2022-02-07 14:40:20|18.27|16.53|18.04|16.32|18.27|16.53|18.04|16.32|0
1644244830000|2022-02-07 14:40:30|18|16.28|17.78|16.09|18.04|16.32|17.78|16.09|0
1644244840000|2022-02-07 14:40:40|17.84|16.14|17.88|16.18|17.88|16.18|17.84|16.14|0
1644244850000|2022-02-07 14:40:50|17.77|16.07|17.96|16.25|17.96|16.25|17.77|16.07|0
1644244860000|2022-02-07 14:41:00|17.92|16.21|18.04|16.32|18.04|16.32|17.88|16.18|0
1644244870000|2022-02-07 14:41:10|18.19|16.46|18.29|16.55|18.31|16.57|18.19|16.46|0
1644244880000|2022-02-07 14:41:20|18.51|16.74|18.7|16.92|18.7|16.92|18.51|16.74|0
1644244890000|2022-02-07 14:41:30|18.62|16.85|18.7|16.92|18.74|16.96|18.62|16.85|0
1644244900000|2022-02-07 14:41:40|18.64|16.87|18.78|17|18.78|17|18.62|16.85|0
1644244910000|2022-02-07 14:41:50|18.7|16.92|18.78|17|18.78|17|18.58|16.81|0
1644244920000|2022-02-07 14:42:00|18.82|17.03|18.98|17.18|19.06|17.26|18.82|17.03|0
1644244930000|2022-02-07 14:42:10|19.02|17.22|18.7|16.92|19.02|17.22|18.7|16.92|0
1644244940000|2022-02-07 14:42:20|18.58|16.81|18.9|17.1|18.9|17.1|18.58|16.81|0
1644244950000|2022-02-07 14:42:30|18.88|17.08|18.82|17.03|18.94|17.14|18.82|17.03|0
1644244960000|2022-02-07 14:42:40|18.66|16.89|18.74|16.96|18.74|16.96|18.66|16.89|0
1644244970000|2022-02-07 14:42:50|18.86|17.07|18.98|17.18|18.98|17.18|18.86|17.07|0
1644244980000|2022-02-07 14:43:00|19|17.2|18.74|16.96|19|17.2|18.74|16.96|0
1644244990000|2022-02-07 14:43:10|18.62|16.85|18.7|16.92|18.82|17.03|18.62|16.85|0
1644245000000|2022-02-07 14:43:20|18.43|16.67|18.62|16.85|18.62|16.85|18.43|16.67|0
1644245010000|2022-02-07 14:43:30|18.66|16.89|18.47|16.71|18.7|16.92|18.47|16.71|0
1644245020000|2022-02-07 14:43:40|18.5|16.74|18.41|16.65|18.5|16.74|18.31|16.56|0
1644245030000|2022-02-07 14:43:50|18.23|16.49|18.27|16.53|18.35|16.6|18.23|16.49|0
1644245040000|2022-02-07 14:44:00|18.31|16.56|18.27|16.53|18.43|16.67|18.27|16.53|0
1644245050000|2022-02-07 14:44:10|18.15|16.42|17.98|16.26|18.15|16.42|17.8|16.11|0
1644245060000|2022-02-07 14:44:20|18|16.28|18.03|16.32|18.03|16.32|17.88|16.18|0
1644245070000|2022-02-07 14:44:30|17.96|16.25|18.15|16.42|18.15|16.42|17.96|16.25|0
1644245080000|2022-02-07 14:44:40|18.19|16.46|18.35|16.6|18.35|16.6|18.15|16.42|0
1644245090000|2022-02-07 14:44:50|18.39|16.63|18.37|16.62|18.46|16.71|18.31|16.56|0
1644245100000|2022-02-07 14:45:00|18.42|16.67|18.54|16.78|18.54|16.78|18.39|16.63|0
1644245110000|2022-02-07 14:45:10|18.58|16.81|18.35|16.6|18.58|16.81|18.35|16.6|0
1644245120000|2022-02-07 14:45:20|18.07|16.35|18.27|16.53|18.27|16.53|18.07|16.35|0
1644245130000|2022-02-07 14:45:30|18.23|16.49|18.19|16.46|18.35|16.6|18.19|16.46|0
1644245140000|2022-02-07 14:45:40|18.5|16.74|18.66|16.88|18.66|16.88|18.5|16.74|0
1644245150000|2022-02-07 14:45:50|18.62|16.85|18.74|16.96|18.86|17.07|18.62|16.85|0
1644245160000|2022-02-07 14:46:00|18.78|16.99|18.54|16.78|18.78|16.99|18.5|16.74|0
1644245170000|2022-02-07 14:46:10|18.52|16.76|18.66|16.88|18.8|17.01|18.52|16.76|0
1644245180000|2022-02-07 14:46:20|18.7|16.92|18.62|16.85|18.7|16.92|18.5|16.74|0
1644245190000|2022-02-07 14:46:30|18.54|16.78|18.5|16.74|18.7|16.92|18.5|16.74|0
1644245200000|2022-02-07 14:46:40|18.35|16.6|18.54|16.78|18.58|16.81|18.35|16.6|0
1644245210000|2022-02-07 14:46:50|18.42|16.67|18.23|16.49|18.46|16.71|18.23|16.49|0
1644245220000|2022-02-07 14:47:00|18.35|16.6|18.58|16.81|18.58|16.81|18.35|16.6|0
1644245230000|2022-02-07 14:47:10|18.38|16.63|18.03|16.32|18.38|16.63|18.03|16.32|0
1644245240000|2022-02-07 14:47:20|18.15|16.42|18.19|16.46|18.19|16.46|18.15|16.42|0
1644245250000|2022-02-07 14:47:30|18.15|16.42|18.03|16.32|18.15|16.42|17.92|16.21|0
1644245260000|2022-02-07 14:47:40|17.92|16.21|17.99|16.28|17.99|16.28|17.92|16.21|0
1644245270000|2022-02-07 14:47:50|18.03|16.32|17.92|16.21|18.03|16.32|17.84|16.14|0
1644245280000|2022-02-07 14:48:00|17.99|16.28|17.99|16.28|18.03|16.32|17.88|16.18|0
1644245290000|2022-02-07 14:48:10|18.07|16.35|18.13|16.4|18.13|16.4|18.07|16.35|0
1644245300000|2022-02-07 14:48:20|18.11|16.39|17.8|16.11|18.11|16.39|17.72|16.04|0
1644245310000|2022-02-07 14:48:30|17.65|15.97|17.57|15.9|17.65|15.97|17.5|15.83|0
1644245320000|2022-02-07 14:48:40|17.61|15.93|17.63|15.95|17.63|15.95|17.59|15.91|0
1644245330000|2022-02-07 14:48:50|17.5|15.83|17.61|15.93|17.61|15.93|17.46|15.8|0
1644245340000|2022-02-07 14:49:00|17.57|15.9|17.4|15.74|17.57|15.9|17.4|15.74|0
1644245350000|2022-02-07 14:49:10|17.57|15.9|17.31|15.66|17.57|15.9|17.31|15.66|0
1644245360000|2022-02-07 14:49:20|17.38|15.73|17.5|15.83|17.5|15.83|17.38|15.73|0
1644245370000|2022-02-07 14:49:30|17.57|15.9|17.5|15.83|17.57|15.9|17.42|15.76|0
1644245380000|2022-02-07 14:49:40|17.34|15.69|17.36|15.71|17.36|15.71|17.34|15.69|0
1644245390000|2022-02-07 14:49:50|17.31|15.66|17.5|15.83|17.5|15.83|17.31|15.66|0
1644245400000|2022-02-07 14:50:00|17.65|15.97|17.74|16.05|17.74|16.05|17.61|15.93|0
1644245410000|2022-02-07 14:50:10|17.8|16.1|17.84|16.14|17.84|16.14|17.76|16.07|0
1644245420000|2022-02-07 14:50:20|17.92|16.21|18.03|16.31|18.03|16.31|17.88|16.17|0
1644245430000|2022-02-07 14:50:30|18.07|16.35|17.92|16.21|18.11|16.38|17.92|16.21|0
1644245440000|2022-02-07 14:50:40|17.99|16.28|18.3|16.56|18.3|16.56|17.99|16.28|0
1644245450000|2022-02-07 14:50:50|18.19|16.45|18.34|16.6|18.34|16.6|18.15|16.42|0
1644245460000|2022-02-07 14:51:00|18.38|16.63|18.66|16.88|18.66|16.88|18.38|16.63|0
1644245470000|2022-02-07 14:51:10|18.74|16.95|19.15|17.35|19.17|17.37|18.74|16.95|0
1644245480000|2022-02-07 14:51:20|19.01|17.21|19.01|17.21|19.17|17.37|18.9|17.1|0
1644245490000|2022-02-07 14:51:30|19.05|17.25|19.05|17.25|19.09|17.29|18.98|17.18|0
1644245500000|2022-02-07 14:51:40|19.01|17.21|19.01|17.21|19.05|17.25|19.01|17.21|0
1644245510000|2022-02-07 14:51:50|19.03|17.23|19.44|17.64|19.44|17.64|19.03|17.23|0
1644245520000|2022-02-07 14:52:00|19.25|17.45|19.29|17.49|19.3|17.5|19.25|17.45|0
1644245530000|2022-02-07 14:52:10|19.32|17.52|19.25|17.45|19.54|17.74|19.25|17.45|0
1644245540000|2022-02-07 14:52:20|19.21|17.41|19.6|17.8|19.6|17.8|19.21|17.41|0
1644245550000|2022-02-07 14:52:30|19.64|17.84|19.68|17.88|19.72|17.92|19.64|17.84|0
1644245560000|2022-02-07 14:52:40|19.72|17.92|19.52|17.72|19.72|17.92|19.44|17.64|0
1644245570000|2022-02-07 14:52:50|19.44|17.64|19.46|17.66|19.6|17.8|19.44|17.64|0
1644245580000|2022-02-07 14:53:00|19.4|17.6|19.28|17.48|19.44|17.64|19.28|17.48|0
1644245590000|2022-02-07 14:53:10|19.21|17.41|18.94|17.14|19.21|17.41|18.94|17.14|0
1644245600000|2022-02-07 14:53:20|18.98|17.18|19.17|17.37|19.17|17.37|18.98|17.18|0
1644245610000|2022-02-07 14:53:30|19.13|17.33|19.17|17.37|19.17|17.37|19.01|17.21|0
1644245620000|2022-02-07 14:53:40|19.28|17.48|19.44|17.64|19.44|17.64|19.28|17.48|0
1644245630000|2022-02-07 14:53:50|19.48|17.68|19.48|17.68|19.52|17.72|19.48|17.68|0
1644245640000|2022-02-07 14:54:00|19.52|17.72|19.56|17.76|19.64|17.84|19.48|17.68|0
1644245650000|2022-02-07 14:54:10|19.36|17.56|19.48|17.68|19.48|17.68|19.36|17.56|0
1644245660000|2022-02-07 14:54:20|19.5|17.7|19.44|17.64|19.56|17.76|19.44|17.64|0
1644245670000|2022-02-07 14:54:30|19.28|17.48|19.3|17.5|19.32|17.52|19.26|17.46|0
1644245680000|2022-02-07 14:54:40|19.4|17.6|19.48|17.68|19.52|17.72|19.4|17.6|0
1644245690000|2022-02-07 14:54:50|19.44|17.64|19.56|17.76|19.6|17.8|19.44|17.64|0
1644245700000|2022-02-07 14:55:00|19.52|17.72|19.52|17.72|19.52|17.72|19.48|17.68|0
1644245710000|2022-02-07 14:55:10|19.72|17.92|19.6|17.8|19.76|17.96|19.6|17.8|0
1644245720000|2022-02-07 14:55:20|19.64|17.84|19.52|17.72|19.64|17.84|19.52|17.72|0
1644245730000|2022-02-07 14:55:30|19.6|17.8|19.56|17.76|19.6|17.8|19.46|17.66|0
1644245740000|2022-02-07 14:55:40|19.64|17.84|19.6|17.8|19.64|17.84|19.52|17.72|0
1644245750000|2022-02-07 14:55:50|19.68|17.88|19.68|17.88|19.68|17.88|19.6|17.8|0
1644245760000|2022-02-07 14:56:00|19.8|18|19.6|17.8|19.84|18.04|19.6|17.8|0
1644245770000|2022-02-07 14:56:10|19.56|17.76|19.4|17.6|19.68|17.88|19.4|17.6|0
1644245780000|2022-02-07 14:56:20|19.48|17.68|19.36|17.56|19.48|17.68|19.36|17.56|0
1644245790000|2022-02-07 14:56:30|19.32|17.52|19.3|17.5|19.36|17.56|19.3|17.5|0
1644245800000|2022-02-07 14:56:40|19.36|17.56|19.44|17.64|19.56|17.76|19.36|17.56|0
1644245810000|2022-02-07 14:56:50|19.36|17.56|19.42|17.62|19.46|17.66|19.36|17.56|0
1644245820000|2022-02-07 14:57:00|19.44|17.64|19.13|17.33|19.44|17.64|19.13|17.33|0
1644245830000|2022-02-07 14:57:10|19.09|17.29|19.21|17.41|19.21|17.41|19.01|17.21|0
1644245840000|2022-02-07 14:57:20|19.13|17.33|19.21|17.41|19.21|17.41|19.11|17.31|0
1644245850000|2022-02-07 14:57:30|19.13|17.33|18.62|16.84|19.15|17.35|18.62|16.84|0
1644245860000|2022-02-07 14:57:40|18.64|16.86|18.54|16.77|18.64|16.86|18.42|16.66|0
1644245870000|2022-02-07 14:57:50|18.38|16.63|18.03|16.31|18.38|16.63|18.03|16.31|0
1644245880000|2022-02-07 14:58:00|18.22|16.49|18.34|16.59|18.34|16.59|18.11|16.38|0
1644245890000|2022-02-07 14:58:10|18.42|16.66|18.46|16.7|18.54|16.77|18.42|16.66|0
1644245900000|2022-02-07 14:58:20|18.52|16.75|18.62|16.84|18.7|16.92|18.52|16.75|0
1644245910000|2022-02-07 14:58:30|18.71|16.93|18.75|16.97|18.75|16.97|18.7|16.92|0
1644245920000|2022-02-07 14:58:40|18.74|16.95|18.7|16.91|18.74|16.95|18.64|16.86|0
1644245930000|2022-02-07 14:58:50|18.78|16.99|18.82|17.02|18.82|17.02|18.74|16.95|0
1644245940000|2022-02-07 14:59:00|18.83|17.04|19.01|17.21|19.01|17.21|18.82|17.02|0
1644245950000|2022-02-07 14:59:10|19.09|17.29|18.97|17.17|19.09|17.29|18.97|17.17|0
1644245960000|2022-02-07 14:59:20|18.9|17.1|19.01|17.21|19.01|17.21|18.9|17.1|0
1644245970000|2022-02-07 14:59:30|19.09|17.29|19.18|17.38|19.18|17.38|19.05|17.25|0
1644245980000|2022-02-07 14:59:40|19.24|17.44|19.26|17.46|19.26|17.46|19.17|17.37|0
1644245990000|2022-02-07 14:59:50|19.24|17.44|19.13|17.33|19.36|17.56|19.13|17.33|0
1644246000000|2022-02-07 15:00:00|19.28|17.48|19.44|17.64|19.44|17.64|19.28|17.48|0
1644246010000|2022-02-07 15:00:10|19.77|17.97|19.57|17.77|19.77|17.97|19.57|17.77|0
1644246020000|2022-02-07 15:00:20|19.49|17.69|18.58|16.81|19.65|17.85|18.58|16.81|0
1644246030000|2022-02-07 15:00:30|18.5|16.74|18.62|16.85|18.62|16.85|18.5|16.74|0
1644246040000|2022-02-07 15:00:40|18.58|16.81|18.7|16.92|18.7|16.92|18.58|16.81|0
1644246050000|2022-02-07 15:00:50|18.62|16.85|18.42|16.66|18.62|16.85|18.42|16.66|0
1644246060000|2022-02-07 15:01:00|18.38|16.63|18.02|16.31|18.38|16.63|18.02|16.31|0
1644246070000|2022-02-07 15:01:10|17.87|16.17|18.06|16.34|18.06|16.34|17.87|16.17|0
1644246080000|2022-02-07 15:01:20|18|16.29|18.06|16.34|18.14|16.41|17.99|16.27|0
1644246090000|2022-02-07 15:01:30|18.14|16.41|17.95|16.24|18.14|16.41|17.95|16.24|0
1644246100000|2022-02-07 15:01:40|18.18|16.45|18.14|16.41|18.18|16.45|18.1|16.38|0
1644246110000|2022-02-07 15:01:50|18.22|16.49|18.18|16.45|18.34|16.59|18.18|16.45|0
1644246120000|2022-02-07 15:02:00|18.2|16.47|18.24|16.5|18.24|16.5|18.16|16.43|0
1644246130000|2022-02-07 15:02:10|18.14|16.41|18.1|16.38|18.14|16.41|18.1|16.38|0
1644246140000|2022-02-07 15:02:20|18.02|16.31|17.91|16.2|18.06|16.34|17.91|16.2|0
1644246150000|2022-02-07 15:02:30|17.87|16.17|17.75|16.06|17.91|16.2|17.75|16.06|0
1644246160000|2022-02-07 15:02:40|17.83|16.13|17.91|16.2|17.91|16.2|17.83|16.13|0
1644246170000|2022-02-07 15:02:50|17.83|16.13|17.87|16.17|17.91|16.2|17.83|16.13|0
1644246180000|2022-02-07 15:03:00|17.71|16.03|17.79|16.1|17.79|16.1|17.69|16.01|0
1644246190000|2022-02-07 15:03:10|17.75|16.06|17.87|16.17|17.91|16.2|17.75|16.06|0
1644246200000|2022-02-07 15:03:20|17.75|16.06|17.87|16.17|17.89|16.18|17.75|16.06|0
1644246210000|2022-02-07 15:03:30|17.83|16.13|17.6|15.92|17.91|16.2|17.6|15.92|0
1644246220000|2022-02-07 15:03:40|17.52|15.85|17.54|15.87|17.54|15.87|17.5|15.83|0
1644246230000|2022-02-07 15:03:50|17.75|16.06|17.63|15.96|17.75|16.06|17.63|15.96|0
1644246240000|2022-02-07 15:04:00|17.52|15.85|17.46|15.8|17.63|15.96|17.46|15.8|0
1644246250000|2022-02-07 15:04:10|17.63|15.96|17.87|16.17|17.87|16.17|17.63|15.96|0
1644246260000|2022-02-07 15:04:20|17.91|16.2|17.83|16.13|17.91|16.2|17.83|16.13|0
1644246270000|2022-02-07 15:04:30|17.87|16.17|17.83|16.13|17.91|16.2|17.81|16.11|0
1644246280000|2022-02-07 15:04:40|17.75|16.06|17.83|16.13|17.83|16.13|17.75|16.06|0
1644246290000|2022-02-07 15:04:50|17.91|16.2|17.87|16.16|17.91|16.2|17.83|16.13|0
1644246300000|2022-02-07 15:05:00|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1644246310000|2022-02-07 15:05:10|17.87|16.16|17.98|16.27|17.98|16.27|17.83|16.13|0
1644246320000|2022-02-07 15:05:20|18.1|16.38|18.18|16.45|18.26|16.52|18.1|16.38|0
1644246330000|2022-02-07 15:05:30|18.26|16.52|18.18|16.45|18.26|16.52|18.18|16.45|0
1644246340000|2022-02-07 15:05:40|18.22|16.48|18.5|16.73|18.5|16.73|18.22|16.48|0
1644246350000|2022-02-07 15:05:50|18.54|16.77|18.58|16.81|18.58|16.81|18.52|16.75|0
1644246360000|2022-02-07 15:06:00|18.62|16.84|19.02|17.22|19.02|17.22|18.62|16.84|0
1644246370000|2022-02-07 15:06:10|18.58|16.81|18.46|16.7|18.58|16.81|18.46|16.7|0
1644246380000|2022-02-07 15:06:20|18.38|16.63|18.42|16.66|18.5|16.73|18.38|16.63|0
1644246390000|2022-02-07 15:06:30|18.38|16.63|18.34|16.59|18.42|16.66|18.22|16.48|0
1644246400000|2022-02-07 15:06:40|18.38|16.63|18.46|16.7|18.46|16.7|18.38|16.63|0
1644246410000|2022-02-07 15:06:50|18.42|16.66|18.54|16.77|18.54|16.77|18.42|16.66|0
1644246420000|2022-02-07 15:07:00|18.5|16.73|18.58|16.81|18.62|16.84|18.5|16.73|0
1644246430000|2022-02-07 15:07:10|18.62|16.84|18.38|16.63|18.62|16.84|18.38|16.63|0
1644246440000|2022-02-07 15:07:20|18.34|16.59|18.26|16.52|18.38|16.63|18.26|16.52|0
1644246450000|2022-02-07 15:07:30|18.34|16.59|18.28|16.54|18.34|16.59|18.28|16.54|0
1644246460000|2022-02-07 15:07:40|18.26|16.52|18.02|16.3|18.26|16.52|18.02|16.3|0
1644246470000|2022-02-07 15:07:50|18.1|16.38|18.1|16.38|18.14|16.41|18.1|16.38|0
1644246480000|2022-02-07 15:08:00|18.02|16.3|17.94|16.23|18.02|16.3|17.9|16.2|0
1644246490000|2022-02-07 15:08:10|18|16.29|18.08|16.36|18.14|16.41|18|16.29|0
1644246500000|2022-02-07 15:08:20|18.1|16.38|18.1|16.38|18.1|16.38|18.08|16.36|0
1644246510000|2022-02-07 15:08:30|18.22|16.48|18.32|16.57|18.34|16.59|18.22|16.48|0
1644246520000|2022-02-07 15:08:40|18.22|16.48|18.34|16.59|18.34|16.59|18.22|16.48|0
1644246530000|2022-02-07 15:08:50|18.38|16.63|18.41|16.66|18.41|16.66|18.38|16.63|0
1644246540000|2022-02-07 15:09:00|18.45|16.7|18.45|16.7|18.49|16.73|18.45|16.7|0
1644246550000|2022-02-07 15:09:10|18.41|16.66|18.22|16.48|18.41|16.66|18.22|16.48|0
1644246560000|2022-02-07 15:09:20|18.2|16.46|18.24|16.5|18.34|16.59|18.2|16.46|0
1644246570000|2022-02-07 15:09:30|18.22|16.48|18.26|16.52|18.3|16.55|18.22|16.48|0
1644246580000|2022-02-07 15:09:40|18.22|16.48|18.2|16.46|18.26|16.52|18.18|16.45|0
1644246590000|2022-02-07 15:09:50|18.18|16.45|18.26|16.52|18.26|16.52|18.14|16.41|0
1644246600000|2022-02-07 15:10:00|18.3|16.55|18.41|16.66|18.41|16.66|18.3|16.55|0
1644246610000|2022-02-07 15:10:10|18.49|16.73|18.37|16.62|18.55|16.79|18.37|16.62|0
1644246620000|2022-02-07 15:10:20|18.22|16.48|18.51|16.75|18.51|16.75|18.22|16.48|0
1644246630000|2022-02-07 15:10:30|18.49|16.73|18.45|16.7|18.49|16.73|18.45|16.7|0
1644246640000|2022-02-07 15:10:40|18.41|16.66|18.29|16.55|18.45|16.7|18.29|16.55|0
1644246650000|2022-02-07 15:10:50|18.33|16.59|18.22|16.48|18.33|16.59|18.22|16.48|0
1644246660000|2022-02-07 15:11:00|18.06|16.34|17.9|16.2|18.06|16.34|17.9|16.2|0
1644246670000|2022-02-07 15:11:10|17.98|16.27|17.75|16.06|17.98|16.27|17.75|16.06|0
1644246680000|2022-02-07 15:11:20|17.63|15.95|17.36|15.71|17.63|15.95|17.36|15.71|0
1644246690000|2022-02-07 15:11:30|17.31|15.66|17.38|15.73|17.38|15.73|17.17|15.54|0
1644246700000|2022-02-07 15:11:40|17.48|15.81|17.48|15.81|17.48|15.81|17.44|15.78|0
1644246710000|2022-02-07 15:11:50|17.52|15.85|17.48|15.81|17.52|15.85|17.48|15.81|0
1644246720000|2022-02-07 15:12:00|17.52|15.85|17.44|15.78|17.52|15.85|17.29|15.64|0
1644246730000|2022-02-07 15:12:10|17.33|15.68|17.17|15.54|17.33|15.68|17.17|15.54|0
1644246740000|2022-02-07 15:12:20|17.02|15.4|16.73|15.13|17.02|15.4|16.73|15.13|0
1644246750000|2022-02-07 15:12:30|16.8|15.2|16.82|15.22|16.87|15.27|16.8|15.2|0
1644246760000|2022-02-07 15:12:40|16.76|15.17|16.8|15.2|16.8|15.2|16.69|15.1|0
1644246770000|2022-02-07 15:12:50|16.76|15.17|16.87|15.27|16.87|15.27|16.76|15.17|0
1644246780000|2022-02-07 15:13:00|16.74|15.15|16.76|15.17|16.76|15.17|16.65|15.07|0
1644246790000|2022-02-07 15:13:10|16.84|15.23|16.65|15.07|16.84|15.23|16.65|15.07|0
1644246800000|2022-02-07 15:13:20|16.76|15.17|16.73|15.13|16.76|15.17|16.73|15.13|0
1644246810000|2022-02-07 15:13:30|16.65|15.07|16.69|15.1|16.73|15.13|16.65|15.07|0
1644246820000|2022-02-07 15:13:40|16.65|15.07|16.67|15.08|16.69|15.1|16.65|15.07|0
1644246830000|2022-02-07 15:13:50|16.63|15.05|16.76|15.17|16.76|15.17|16.63|15.05|0
1644246840000|2022-02-07 15:14:00|16.73|15.13|16.47|14.9|16.8|15.2|16.47|14.9|0
1644246850000|2022-02-07 15:14:10|16.62|15.03|16.6|15.02|16.62|15.03|16.54|14.97|0
1644246860000|2022-02-07 15:14:20|16.58|15|16.65|15.07|16.65|15.07|16.58|15|0
1644246870000|2022-02-07 15:14:30|16.54|14.97|16.58|15|16.58|15|16.54|14.97|0
1644246880000|2022-02-07 15:14:40|16.65|15.07|16.58|15|16.65|15.07|16.51|14.93|0
1644246890000|2022-02-07 15:14:50|16.51|14.93|16.56|14.98|16.58|15|16.47|14.9|0
1644246900000|2022-02-07 15:15:00|16.51|14.93|16.76|15.17|16.76|15.17|16.51|14.93|0
1644246910000|2022-02-07 15:15:10|16.73|15.13|16.62|15.03|16.73|15.13|16.47|14.9|0
1644246920000|2022-02-07 15:15:20|16.58|15|16.69|15.1|16.69|15.1|16.58|15|0
1644246930000|2022-02-07 15:15:30|16.74|15.15|16.8|15.2|16.8|15.2|16.69|15.1|0
1644246940000|2022-02-07 15:15:40|16.76|15.17|16.73|15.13|16.76|15.17|16.73|15.13|0
1644246950000|2022-02-07 15:15:50|16.71|15.11|16.76|15.17|16.76|15.17|16.71|15.11|0
1644246960000|2022-02-07 15:16:00|16.74|15.15|16.8|15.2|16.8|15.2|16.74|15.15|0
1644246970000|2022-02-07 15:16:10|16.98|15.37|16.8|15.2|16.98|15.37|16.8|15.2|0
1644246980000|2022-02-07 15:16:20|16.84|15.23|16.8|15.2|16.84|15.23|16.8|15.2|0
1644246990000|2022-02-07 15:16:30|16.84|15.23|16.98|15.37|16.98|15.37|16.84|15.23|0
1644247000000|2022-02-07 15:16:40|17.02|15.4|17.02|15.4|17.02|15.4|17.02|15.4|0
1644247010000|2022-02-07 15:16:50|16.98|15.37|17.1|15.47|17.1|15.47|16.98|15.37|0
1644247020000|2022-02-07 15:17:00|17.06|15.43|16.95|15.33|17.06|15.43|16.91|15.3|0
1644247030000|2022-02-07 15:17:10|16.87|15.27|16.87|15.27|16.87|15.27|16.84|15.23|0
1644247040000|2022-02-07 15:17:20|16.76|15.17|16.27|14.72|16.76|15.17|16.27|14.72|0
1644247050000|2022-02-07 15:17:30|16.23|14.69|17.38|15.72|17.38|15.72|16.2|14.65|0
1644247060000|2022-02-07 15:17:40|17.34|15.69|17.3|15.65|17.38|15.72|17.3|15.65|0
1644247070000|2022-02-07 15:17:50|17.26|15.62|17.3|15.65|17.3|15.65|17.26|15.62|0
1644247080000|2022-02-07 15:18:00|17.23|15.59|17.23|15.59|17.26|15.62|17.15|15.52|0
1644247090000|2022-02-07 15:18:10|17.26|15.62|17.15|15.52|17.26|15.62|17.15|15.52|0
1644247100000|2022-02-07 15:18:20|17.11|15.48|17.19|15.55|17.19|15.55|17.11|15.48|0
1644247110000|2022-02-07 15:18:30|17.15|15.52|17.23|15.59|17.23|15.59|17.15|15.52|0
1644247120000|2022-02-07 15:18:40|17.19|15.55|17.23|15.59|17.23|15.59|17.19|15.55|0
1644247130000|2022-02-07 15:18:50|17.3|15.65|17.38|15.72|17.38|15.72|17.3|15.65|0
1644247140000|2022-02-07 15:19:00|17.41|15.76|17.49|15.82|17.53|15.86|17.41|15.76|0
1644247150000|2022-02-07 15:19:10|17.34|15.69|17.34|15.69|17.43|15.77|17.34|15.69|0
1644247160000|2022-02-07 15:19:20|17.3|15.65|17.34|15.69|17.34|15.69|17.3|15.65|0
1644247170000|2022-02-07 15:19:30|17.24|15.6|17.45|15.79|17.45|15.79|17.24|15.6|0
1644247180000|2022-02-07 15:19:40|17.34|15.69|17.41|15.76|17.41|15.76|17.3|15.65|0
1644247190000|2022-02-07 15:19:50|17.38|15.72|17.23|15.59|17.38|15.72|17.19|15.55|0
1644247200000|2022-02-07 15:20:00|17.3|15.65|17.15|15.52|17.3|15.65|17.15|15.52|0
1644247210000|2022-02-07 15:20:10|17.11|15.48|17.19|15.55|17.23|15.58|17.11|15.48|0
1644247220000|2022-02-07 15:20:20|17.26|15.62|17.34|15.69|17.34|15.69|17.26|15.62|0
1644247230000|2022-02-07 15:20:30|17.3|15.65|17.41|15.75|17.45|15.79|17.3|15.65|0
1644247240000|2022-02-07 15:20:40|17.49|15.82|17.64|15.96|17.64|15.96|17.49|15.82|0
1644247250000|2022-02-07 15:20:50|17.68|16|17.68|16|17.68|16|17.6|15.93|0
1644247260000|2022-02-07 15:21:00|17.64|15.99|17.72|16.03|17.72|16.03|17.64|15.96|0
1644247270000|2022-02-07 15:21:10|17.76|16.06|17.87|16.17|17.87|16.17|17.68|15.99|0
1644247280000|2022-02-07 15:21:20|17.83|16.13|17.99|16.27|18.02|16.31|17.83|16.13|0
1644247290000|2022-02-07 15:21:30|17.95|16.24|18.1|16.38|18.1|16.38|17.95|16.24|0
1644247300000|2022-02-07 15:21:40|18.14|16.41|18.06|16.34|18.14|16.41|18.06|16.34|0
1644247310000|2022-02-07 15:21:50|17.95|16.24|17.95|16.24|17.99|16.27|17.95|16.24|0
1644247320000|2022-02-07 15:22:00|17.91|16.2|17.91|16.2|17.95|16.24|17.87|16.17|0
1644247330000|2022-02-07 15:22:10|17.99|16.27|18.02|16.31|18.04|16.32|17.99|16.27|0
1644247340000|2022-02-07 15:22:20|17.99|16.27|18.18|16.45|18.18|16.45|17.99|16.27|0
1644247350000|2022-02-07 15:22:30|18.26|16.52|18.32|16.57|18.32|16.57|18.26|16.52|0
1644247360000|2022-02-07 15:22:40|18.26|16.52|18.38|16.63|18.42|16.66|18.26|16.52|0
1644247370000|2022-02-07 15:22:50|18.3|16.55|18.3|16.55|18.34|16.59|18.3|16.55|0
1644247380000|2022-02-07 15:23:00|18.34|16.59|18.53|16.77|18.53|16.77|18.34|16.59|0
1644247390000|2022-02-07 15:23:10|18.41|16.66|18.53|16.77|18.53|16.77|18.41|16.66|0
1644247400000|2022-02-07 15:23:20|18.49|16.73|18.77|16.98|18.77|16.98|18.49|16.73|0
1644247410000|2022-02-07 15:23:30|18.81|17.02|18.77|16.98|18.81|17.02|18.73|16.95|0
1644247420000|2022-02-07 15:23:40|18.73|16.95|18.77|16.98|18.81|17.02|18.73|16.95|0
1644247430000|2022-02-07 15:23:50|18.81|17.02|18.77|16.98|18.85|17.06|18.77|16.98|0
1644247440000|2022-02-07 15:24:00|18.73|16.95|18.63|16.86|18.73|16.95|18.61|16.84|0
1644247450000|2022-02-07 15:24:10|18.65|16.88|18.89|17.09|18.89|17.09|18.65|16.88|0
1644247460000|2022-02-07 15:24:20|18.93|17.13|18.97|17.17|19.01|17.21|18.93|17.13|0
1644247470000|2022-02-07 15:24:30|18.93|17.13|18.85|17.06|18.93|17.13|18.85|17.06|0
1644247480000|2022-02-07 15:24:40|18.81|17.02|18.81|17.02|18.81|17.02|18.81|17.02|0
1644247490000|2022-02-07 15:24:50|18.73|16.95|18.69|16.91|18.77|16.98|18.69|16.91|0
1644247500000|2022-02-07 15:25:00|18.65|16.88|18.61|16.84|18.65|16.88|18.57|16.8|0
1644247510000|2022-02-07 15:25:10|18.57|16.8|18.49|16.73|18.57|16.8|18.49|16.73|0
1644247520000|2022-02-07 15:25:20|18.53|16.77|18.77|16.98|18.77|16.98|18.53|16.77|0
1644247530000|2022-02-07 15:25:30|18.81|17.02|19.05|17.25|19.08|17.28|18.81|17.02|0
1644247540000|2022-02-07 15:25:40|19.01|17.21|19.05|17.25|19.05|17.25|19.01|17.21|0
1644247550000|2022-02-07 15:25:50|19.08|17.28|18.93|17.13|19.08|17.28|18.93|17.13|0
1644247560000|2022-02-07 15:26:00|18.97|17.17|18.89|17.09|18.97|17.17|18.89|17.09|0
1644247570000|2022-02-07 15:26:10|18.85|17.06|18.97|17.17|18.97|17.17|18.85|17.06|0
1644247580000|2022-02-07 15:26:20|18.93|17.13|19.01|17.21|19.01|17.21|18.93|17.13|0
1644247590000|2022-02-07 15:26:30|19.05|17.25|19.05|17.25|19.05|17.25|19.03|17.23|0
1644247600000|2022-02-07 15:26:40|19.08|17.28|19.05|17.25|19.08|17.28|19.05|17.25|0
1644247610000|2022-02-07 15:26:50|19.01|17.21|18.93|17.13|19.01|17.21|18.93|17.13|0
1644247620000|2022-02-07 15:27:00|18.97|17.17|19.08|17.28|19.08|17.28|18.93|17.13|0
1644247630000|2022-02-07 15:27:10|19.05|17.25|19.34|17.54|19.34|17.54|18.97|17.17|0
1644247640000|2022-02-07 15:27:20|19.32|17.52|19.41|17.61|19.41|17.61|19.32|17.52|0
1644247650000|2022-02-07 15:27:30|19.36|17.56|19.39|17.59|19.39|17.59|19.32|17.52|0
1644247660000|2022-02-07 15:27:40|19.43|17.63|19.39|17.59|19.43|17.63|19.39|17.59|0
1644247670000|2022-02-07 15:27:50|19.24|17.44|19.24|17.44|19.24|17.44|19.18|17.38|0
1644247680000|2022-02-07 15:28:00|19.16|17.36|19.04|17.24|19.2|17.4|19.04|17.24|0
1644247690000|2022-02-07 15:28:10|19.12|17.32|19.04|17.24|19.12|17.32|19.04|17.24|0
1644247700000|2022-02-07 15:28:20|19.28|17.48|19.24|17.44|19.28|17.48|19.24|17.44|0
1644247710000|2022-02-07 15:28:30|19.2|17.4|19.16|17.36|19.2|17.4|19.16|17.36|0
1644247720000|2022-02-07 15:28:40|19.2|17.4|19.2|17.4|19.24|17.44|19.18|17.38|0
1644247730000|2022-02-07 15:28:50|19.24|17.44|19.28|17.48|19.28|17.48|19.2|17.4|0
1644247740000|2022-02-07 15:29:00|19.2|17.4|19.01|17.21|19.2|17.4|19.01|17.21|0
1644247750000|2022-02-07 15:29:10|19.08|17.28|19.04|17.24|19.16|17.36|19.04|17.24|0
1644247760000|2022-02-07 15:29:20|19.01|17.21|19.04|17.24|19.08|17.28|19.01|17.21|0
1644247770000|2022-02-07 15:29:30|19.01|17.21|19.08|17.28|19.08|17.28|19.01|17.21|0
1644247780000|2022-02-07 15:29:40|19.04|17.24|19.08|17.28|19.08|17.28|19.04|17.24|0
1644247790000|2022-02-07 15:29:50|18.97|17.17|18.97|17.17|18.97|17.17|18.89|17.09|0
1644247800000|2022-02-07 15:30:00|19.01|17.21|18.93|17.13|19.01|17.21|18.89|17.09|0
1644247810000|2022-02-07 15:30:10|18.97|17.17|18.69|16.91|18.97|17.17|18.69|16.91|0
1644247820000|2022-02-07 15:30:20|18.65|16.87|18.69|16.91|18.69|16.91|18.65|16.87|0
1644247830000|2022-02-07 15:30:30|18.65|16.87|18.61|16.84|18.69|16.91|18.61|16.84|0
1644247840000|2022-02-07 15:30:40|18.57|16.8|18.67|16.89|18.67|16.89|18.53|16.76|0
1644247850000|2022-02-07 15:30:50|18.69|16.91|18.81|17.02|18.81|17.02|18.69|16.91|0
1644247860000|2022-02-07 15:31:00|18.77|16.98|18.77|16.98|18.77|16.98|18.69|16.91|0
1644247870000|2022-02-07 15:31:10|18.93|17.13|18.93|17.13|18.93|17.13|18.89|17.09|0
1644247880000|2022-02-07 15:31:20|18.89|17.09|18.93|17.13|18.97|17.17|18.89|17.09|0
1644247890000|2022-02-07 15:31:30|19.06|17.26|18.97|17.17|19.06|17.26|18.93|17.13|0
1644247900000|2022-02-07 15:31:40|18.93|17.13|18.93|17.13|18.97|17.17|18.89|17.09|0
1644247910000|2022-02-07 15:31:50|18.97|17.17|18.95|17.15|18.97|17.17|18.95|17.15|0
1644247920000|2022-02-07 15:32:00|18.93|17.13|19.04|17.24|19.04|17.24|18.89|17.09|0
1644247930000|2022-02-07 15:32:10|18.93|17.13|18.85|17.05|18.93|17.13|18.85|17.05|0
1644247940000|2022-02-07 15:32:20|18.97|17.17|19.02|17.22|19.02|17.22|18.97|17.17|0
1644247950000|2022-02-07 15:32:30|18.97|17.17|19.06|17.26|19.12|17.32|18.97|17.17|0
1644247960000|2022-02-07 15:32:40|19.04|17.24|19.08|17.28|19.08|17.28|19.04|17.24|0
1644247970000|2022-02-07 15:32:50|19.18|17.38|19.2|17.4|19.2|17.4|19.16|17.36|0
1644247980000|2022-02-07 15:33:00|19.24|17.44|19.31|17.51|19.31|17.51|19.2|17.4|0
1644247990000|2022-02-07 15:33:10|19.67|17.87|19.83|18.03|19.91|18.11|19.67|17.87|0
1644248000000|2022-02-07 15:33:20|19.75|17.95|19.75|17.95|19.79|17.99|19.75|17.95|0
1644248010000|2022-02-07 15:33:30|19.71|17.91|19.79|17.99|19.81|18.01|19.71|17.91|0
1644248020000|2022-02-07 15:33:40|19.83|18.03|20.15|18.35|20.15|18.35|19.83|18.03|0
1644248030000|2022-02-07 15:33:50|20.23|18.43|20.15|18.35|20.23|18.43|20.15|18.35|0
1644248040000|2022-02-07 15:34:00|20.23|18.43|20.43|18.63|20.43|18.63|20.23|18.43|0
1644248050000|2022-02-07 15:34:10|20.39|18.59|20.47|18.67|20.47|18.67|20.39|18.59|0
1644248060000|2022-02-07 15:34:20|20.51|18.71|20.47|18.67|20.55|18.75|20.47|18.67|0
1644248070000|2022-02-07 15:34:30|20.43|18.63|20.43|18.63|20.47|18.67|20.43|18.63|0
1644248080000|2022-02-07 15:34:40|20.47|18.67|20.55|18.75|20.55|18.75|20.43|18.63|0
1644248090000|2022-02-07 15:34:50|20.64|18.84|20.55|18.75|20.64|18.84|20.55|18.75|0
1644248100000|2022-02-07 15:35:00|20.51|18.71|20.59|18.79|20.59|18.79|20.51|18.71|0
1644248110000|2022-02-07 15:35:10|20.55|18.75|20.51|18.71|20.55|18.75|20.47|18.67|0
1644248120000|2022-02-07 15:35:20|20.55|18.75|20.43|18.63|20.55|18.75|20.43|18.63|0
1644248130000|2022-02-07 15:35:30|20.35|18.55|20.19|18.39|20.35|18.55|20.19|18.39|0
1644248140000|2022-02-07 15:35:40|20.17|18.37|20.15|18.35|20.17|18.37|20.15|18.35|0
1644248150000|2022-02-07 15:35:50|20.23|18.43|20.31|18.51|20.31|18.51|20.23|18.43|0
1644248160000|2022-02-07 15:36:00|20.23|18.43|20.27|18.47|20.31|18.51|20.23|18.43|0
1644248170000|2022-02-07 15:36:10|20.23|18.43|20.31|18.51|20.31|18.51|20.21|18.41|0
1644248180000|2022-02-07 15:36:20|20.35|18.55|20.35|18.55|20.43|18.63|20.35|18.55|0
1644248190000|2022-02-07 15:36:30|20.27|18.47|20.94|19.14|20.94|19.14|20.27|18.47|0
1644248200000|2022-02-07 15:36:40|18.74|16.95|18.78|16.99|18.78|16.99|18.7|16.92|0
1644248210000|2022-02-07 15:36:50|18.74|16.95|18.74|16.95|18.74|16.95|18.7|16.92|0
1644248220000|2022-02-07 15:37:00|18.66|16.88|18.74|16.95|18.76|16.97|18.66|16.88|0
1644248230000|2022-02-07 15:37:10|18.7|16.92|18.82|17.03|18.82|17.03|18.7|16.92|0
1644248240000|2022-02-07 15:37:20|18.84|17.04|18.9|17.1|18.9|17.1|18.84|17.04|0
1644248250000|2022-02-07 15:37:30|18.82|17.03|18.82|17.03|18.88|17.08|18.82|17.03|0
1644248260000|2022-02-07 15:37:40|18.86|17.06|18.82|17.03|18.86|17.06|18.82|17.03|0
1644248270000|2022-02-07 15:37:50|18.84|17.04|18.82|17.03|18.84|17.04|18.82|17.03|0
1644248280000|2022-02-07 15:38:00|18.86|17.06|18.7|16.91|18.86|17.06|18.7|16.91|0
1644248290000|2022-02-07 15:38:10|18.61|16.84|18.61|16.84|18.61|16.84|18.57|16.8|0
1644248300000|2022-02-07 15:38:20|18.7|16.91|18.74|16.95|18.74|16.95|18.7|16.91|0
1644248310000|2022-02-07 15:38:30|18.78|16.99|18.57|16.8|18.78|16.99|18.57|16.8|0
1644248320000|2022-02-07 15:38:40|18.49|16.73|18.57|16.8|18.57|16.8|18.49|16.73|0
1644248330000|2022-02-07 15:38:50|18.69|16.91|18.69|16.91|18.69|16.91|18.65|16.88|0
1644248340000|2022-02-07 15:39:00|18.61|16.84|18.45|16.69|18.61|16.84|18.45|16.69|0
1644248350000|2022-02-07 15:39:10|18.37|16.62|18.17|16.44|18.37|16.62|18.17|16.44|0
1644248360000|2022-02-07 15:39:20|18.13|16.4|18.13|16.4|18.27|16.53|18.13|16.4|0
1644248370000|2022-02-07 15:39:30|18.21|16.48|18.13|16.4|18.21|16.48|18.05|16.33|0
1644248380000|2022-02-07 15:39:40|18.09|16.37|18.17|16.44|18.17|16.44|18.09|16.37|0
1644248390000|2022-02-07 15:39:50|18.21|16.48|18.09|16.37|18.21|16.48|18.09|16.37|0
1644248400000|2022-02-07 15:40:00|18.13|16.4|18.09|16.37|18.21|16.48|18.09|16.37|0
1644248410000|2022-02-07 15:40:10|18.25|16.51|18.21|16.48|18.25|16.51|18.17|16.44|0
1644248420000|2022-02-07 15:40:20|18.13|16.4|17.85|16.15|18.13|16.4|17.81|16.12|0
1644248430000|2022-02-07 15:40:30|17.74|16.05|17.66|15.98|17.74|16.05|17.58|15.91|0
1644248440000|2022-02-07 15:40:40|17.64|15.96|17.62|15.94|17.64|15.96|17.43|15.77|0
1644248450000|2022-02-07 15:40:50|17.66|15.98|17.48|15.82|17.66|15.98|17.48|15.82|0
1644248460000|2022-02-07 15:41:00|17.46|15.8|16.74|15.15|17.46|15.8|16.74|15.15|0
1644248470000|2022-02-07 15:41:10|16.78|15.18|16.67|15.08|16.89|15.28|16.67|15.08|0
1644248480000|2022-02-07 15:41:20|16.63|15.05|16.82|15.21|16.82|15.21|16.63|15.05|0
1644248490000|2022-02-07 15:41:30|16.91|15.3|16.67|15.08|16.91|15.3|16.67|15.08|0
1644248500000|2022-02-07 15:41:40|16.48|14.91|16.63|15.05|16.63|15.05|16.48|14.91|0
1644248510000|2022-02-07 15:41:50|16.7|15.11|16.67|15.08|16.7|15.11|16.67|15.08|0
1644248520000|2022-02-07 15:42:00|16.78|15.18|16.7|15.11|16.78|15.18|16.52|14.94|0
1644248530000|2022-02-07 15:42:10|16.8|15.2|16.85|15.25|16.89|15.28|16.8|15.2|0
1644248540000|2022-02-07 15:42:20|16.97|15.35|16.97|15.35|17|15.38|16.89|15.28|0
1644248550000|2022-02-07 15:42:30|17|15.38|17.12|15.49|17.12|15.49|17|15.38|0
1644248560000|2022-02-07 15:42:40|17.08|15.45|17.1|15.47|17.12|15.49|17.06|15.44|0
1644248570000|2022-02-07 15:42:50|17.06|15.44|17.04|15.42|17.08|15.45|17|15.38|0
1644248580000|2022-02-07 15:43:00|17.08|15.45|17.12|15.49|17.12|15.49|17.08|15.45|0
1644248590000|2022-02-07 15:43:10|17.16|15.52|17.16|15.52|17.16|15.52|17.12|15.49|0
1644248600000|2022-02-07 15:43:20|17.19|15.56|17.12|15.49|17.19|15.56|17.12|15.49|0
1644248610000|2022-02-07 15:43:30|17.08|15.45|17.04|15.42|17.08|15.45|16.89|15.28|0
1644248620000|2022-02-07 15:43:40|17.08|15.45|17|15.38|17.08|15.45|17|15.38|0
1644248630000|2022-02-07 15:43:50|16.93|15.32|16.97|15.35|16.97|15.35|16.89|15.28|0
1644248640000|2022-02-07 15:44:00|16.89|15.28|16.93|15.32|16.97|15.35|16.89|15.28|0
1644248650000|2022-02-07 15:44:10|16.85|15.25|16.67|15.08|16.85|15.25|16.67|15.08|0
1644248660000|2022-02-07 15:44:20|16.78|15.18|16.7|15.11|16.78|15.18|16.67|15.08|0
1644248670000|2022-02-07 15:44:30|16.74|15.15|16.78|15.18|16.78|15.18|16.7|15.11|0
1644248680000|2022-02-07 15:44:40|16.81|15.21|16.89|15.28|16.89|15.28|16.81|15.21|0
1644248690000|2022-02-07 15:44:50|16.93|15.32|17|15.38|17|15.38|16.89|15.28|0
1644248700000|2022-02-07 15:45:00|17.04|15.42|17.06|15.43|17.06|15.43|16.95|15.33|0
1644248710000|2022-02-07 15:45:10|16.96|15.35|17|15.38|17.04|15.42|16.89|15.28|0
1644248720000|2022-02-07 15:45:20|17.04|15.42|17.19|15.56|17.23|15.59|17.04|15.42|0
1644248730000|2022-02-07 15:45:30|17.08|15.45|17.04|15.42|17.12|15.49|17.04|15.42|0
1644248740000|2022-02-07 15:45:40|17.12|15.49|17.04|15.42|17.12|15.49|17.04|15.42|0
1644248750000|2022-02-07 15:45:50|17.12|15.49|17.19|15.55|17.19|15.56|17.12|15.49|0
1644248760000|2022-02-07 15:46:00|17.15|15.52|17.12|15.49|17.15|15.52|17.12|15.49|0
1644248770000|2022-02-07 15:46:10|17.19|15.55|17.31|15.66|17.38|15.73|17.19|15.55|0
1644248780000|2022-02-07 15:46:20|17.38|15.73|17.46|15.8|17.46|15.8|17.35|15.69|0
1644248790000|2022-02-07 15:46:30|17.48|15.81|17.46|15.8|17.5|15.83|17.46|15.8|0
1644248800000|2022-02-07 15:46:40|17.42|15.76|17.35|15.69|17.46|15.8|17.35|15.69|0
1644248810000|2022-02-07 15:46:50|17.38|15.73|17.35|15.69|17.38|15.73|17.35|15.69|0
1644248820000|2022-02-07 15:47:00|17.29|15.64|17.29|15.64|17.31|15.66|17.29|15.64|0
1644248830000|2022-02-07 15:47:10|17.54|15.87|17.31|15.66|17.54|15.87|17.31|15.66|0
1644248840000|2022-02-07 15:47:20|17.34|15.69|17.44|15.78|17.54|15.87|17.34|15.69|0
1644248850000|2022-02-07 15:47:30|17.38|15.73|17.38|15.73|17.38|15.73|17.36|15.71|0
1644248860000|2022-02-07 15:47:40|17.34|15.69|17.31|15.66|17.38|15.73|17.31|15.66|0
1644248870000|2022-02-07 15:47:50|17.34|15.69|17.38|15.73|17.38|15.73|17.34|15.69|0
1644248880000|2022-02-07 15:48:00|17.31|15.66|17.23|15.59|17.31|15.66|17.15|15.52|0
1644248890000|2022-02-07 15:48:10|17.15|15.52|16.98|15.36|17.15|15.52|16.98|15.36|0
1644248900000|2022-02-07 15:48:20|17.04|15.42|17.02|15.4|17.12|15.49|16.96|15.35|0
1644248910000|2022-02-07 15:48:30|17|15.38|17|15.38|17|15.38|17|15.38|0
1644248920000|2022-02-07 15:48:40|16.89|15.28|16.89|15.28|16.98|15.36|16.87|15.26|0
1644248930000|2022-02-07 15:48:50|17.04|15.42|17|15.38|17.04|15.42|17|15.38|0
1644248940000|2022-02-07 15:49:00|16.94|15.33|16.96|15.35|16.96|15.35|16.93|15.31|0
1644248950000|2022-02-07 15:49:10|16.93|15.31|16.93|15.31|16.93|15.31|16.7|15.11|0
1644248960000|2022-02-07 15:49:20|16.89|15.28|16.93|15.31|16.96|15.35|16.89|15.28|0
1644248970000|2022-02-07 15:49:30|16.96|15.35|17.04|15.42|17.04|15.42|16.96|15.35|0
1644248980000|2022-02-07 15:49:40|17.08|15.45|17|15.38|17.08|15.45|17|15.38|0
1644248990000|2022-02-07 15:49:50|16.96|15.35|16.96|15.35|17|15.38|16.96|15.35|0
1644249000000|2022-02-07 15:50:00|16.89|15.28|16.85|15.24|16.89|15.28|16.85|15.24|0
1644249010000|2022-02-07 15:50:10|16.89|15.28|16.92|15.31|17|15.38|16.85|15.24|0
1644249020000|2022-02-07 15:50:20|17|15.38|17|15.38|17|15.38|16.96|15.35|0
1644249030000|2022-02-07 15:50:30|16.98|15.36|17|15.38|17|15.38|16.96|15.35|0
1644249040000|2022-02-07 15:50:40|16.92|15.31|16.92|15.31|16.92|15.31|16.85|15.24|0
1644249050000|2022-02-07 15:50:50|16.96|15.35|16.7|15.11|16.96|15.35|16.7|15.11|0
1644249060000|2022-02-07 15:51:00|16.66|15.08|16.55|14.97|16.7|15.11|16.55|14.97|0
1644249070000|2022-02-07 15:51:10|16.63|15.04|16.7|15.11|16.7|15.11|16.55|14.97|0
1644249080000|2022-02-07 15:51:20|16.74|15.14|16.96|15.35|16.96|15.35|16.74|15.14|0
1644249090000|2022-02-07 15:51:30|17|15.38|16.92|15.31|17|15.38|16.92|15.31|0
1644249100000|2022-02-07 15:51:40|16.96|15.35|17.04|15.41|17.08|15.45|16.96|15.35|0
1644249110000|2022-02-07 15:51:50|17|15.38|17.04|15.41|17.08|15.45|17|15.38|0
1644249120000|2022-02-07 15:52:00|17.08|15.45|17.28|15.64|17.28|15.64|17.08|15.45|0
1644249130000|2022-02-07 15:52:10|17.34|15.69|17.5|15.83|17.61|15.94|17.34|15.69|0
1644249140000|2022-02-07 15:52:20|17.42|15.76|17.46|15.8|17.46|15.8|17.42|15.76|0
1644249150000|2022-02-07 15:52:30|17.5|15.83|17.38|15.73|17.5|15.83|17.38|15.73|0
1644249160000|2022-02-07 15:52:40|17.42|15.76|17.34|15.69|17.42|15.76|17.3|15.66|0
1644249170000|2022-02-07 15:52:50|17.38|15.73|17.3|15.66|17.38|15.73|17.28|15.64|0
1644249180000|2022-02-07 15:53:00|17.23|15.59|17.3|15.66|17.42|15.76|17.23|15.59|0
1644249190000|2022-02-07 15:53:10|17.27|15.62|17.3|15.66|17.3|15.66|17.23|15.59|0
1644249200000|2022-02-07 15:53:20|17.27|15.62|17.23|15.59|17.27|15.62|17.23|15.59|0
1644249210000|2022-02-07 15:53:30|17.19|15.55|17.19|15.55|17.19|15.55|17.15|15.52|0
1644249220000|2022-02-07 15:53:40|17.23|15.59|17.15|15.52|17.23|15.59|17.15|15.52|0
1644249230000|2022-02-07 15:53:50|17.13|15.5|17.23|15.59|17.23|15.59|17.11|15.48|0
1644249240000|2022-02-07 15:54:00|17.19|15.55|17.15|15.52|17.19|15.55|17.11|15.48|0
1644249250000|2022-02-07 15:54:10|17.11|15.48|17.26|15.62|17.26|15.62|17.07|15.45|0
1644249260000|2022-02-07 15:54:20|17.3|15.66|17.34|15.69|17.34|15.69|17.26|15.62|0
1644249270000|2022-02-07 15:54:30|17.3|15.66|17.26|15.62|17.3|15.66|17.26|15.62|0
1644249280000|2022-02-07 15:54:40|17.23|15.59|17.24|15.6|17.24|15.6|17.23|15.59|0
1644249290000|2022-02-07 15:54:50|17.23|15.59|17.07|15.45|17.23|15.59|17.07|15.45|0
1644249300000|2022-02-07 15:55:00|17|15.38|16.96|15.34|17|15.38|16.96|15.34|0
1644249310000|2022-02-07 15:55:10|17.11|15.48|17.07|15.45|17.15|15.52|17.04|15.41|0
1644249320000|2022-02-07 15:55:20|17|15.38|17.04|15.41|17.04|15.41|17|15.38|0
1644249330000|2022-02-07 15:55:30|17|15.38|16.92|15.31|17|15.38|16.92|15.31|0
1644249340000|2022-02-07 15:55:40|16.88|15.28|16.85|15.24|16.88|15.28|16.77|15.17|0
1644249350000|2022-02-07 15:55:50|16.88|15.28|16.96|15.34|17.02|15.4|16.88|15.28|0
1644249360000|2022-02-07 15:56:00|16.94|15.33|17|15.38|17|15.38|16.92|15.31|0
1644249370000|2022-02-07 15:56:10|17.04|15.41|17|15.38|17.04|15.41|17|15.38|0
1644249380000|2022-02-07 15:56:20|16.96|15.34|16.98|15.36|17|15.38|16.92|15.31|0
1644249390000|2022-02-07 15:56:30|17|15.38|17.11|15.48|17.11|15.48|16.92|15.31|0
1644249400000|2022-02-07 15:56:40|17.07|15.45|17.07|15.45|17.07|15.45|16.96|15.34|0
1644249410000|2022-02-07 15:56:50|17.11|15.48|17.11|15.48|17.23|15.58|17.11|15.48|0
1644249420000|2022-02-07 15:57:00|17.15|15.52|17.23|15.58|17.23|15.58|17.15|15.52|0
1644249430000|2022-02-07 15:57:10|17.19|15.55|17.26|15.62|17.26|15.62|17.19|15.55|0
1644249440000|2022-02-07 15:57:20|17.19|15.55|17.38|15.72|17.38|15.72|17.19|15.55|0
1644249450000|2022-02-07 15:57:30|17.42|15.76|17.3|15.65|17.42|15.76|17.3|15.65|0
1644249460000|2022-02-07 15:57:40|17.34|15.69|17.26|15.62|17.34|15.69|17.26|15.62|0
1644249470000|2022-02-07 15:57:50|17.19|15.55|17.15|15.52|17.19|15.55|17.15|15.52|0
1644249480000|2022-02-07 15:58:00|17.07|15.45|17.11|15.48|17.11|15.48|17.03|15.41|0
1644249490000|2022-02-07 15:58:10|17.15|15.52|17.2|15.57|17.22|15.58|17.15|15.52|0
1644249500000|2022-02-07 15:58:20|17.11|15.48|17.19|15.55|17.19|15.55|17.11|15.48|0
1644249510000|2022-02-07 15:58:30|17.22|15.58|17.22|15.58|17.26|15.62|17.22|15.58|0
1644249520000|2022-02-07 15:58:40|17.26|15.62|17.19|15.55|17.26|15.62|17.15|15.51|0
1644249530000|2022-02-07 15:58:50|17.11|15.48|17.11|15.48|17.15|15.51|17.11|15.48|0
1644249540000|2022-02-07 15:59:00|17.19|15.55|17.34|15.69|17.34|15.69|17.19|15.55|0
1644249550000|2022-02-07 15:59:10|17.3|15.65|17.34|15.69|17.34|15.69|17.3|15.65|0
1644249560000|2022-02-07 15:59:20|17.3|15.65|17.34|15.69|17.34|15.69|17.3|15.65|0
1644249570000|2022-02-07 15:59:30|17.42|15.76|17.45|15.79|17.49|15.83|17.42|15.76|0
1644249580000|2022-02-07 15:59:40|17.49|15.83|17.34|15.69|17.49|15.83|17.34|15.69|0
1644249590000|2022-02-07 15:59:50|17.38|15.72|17.3|15.65|17.38|15.72|17.3|15.65|0
1644249600000|2022-02-07 16:00:00|17.22|15.58|17.15|15.51|17.3|15.65|17.15|15.51|0
1644249610000|2022-02-07 16:00:10|17.28|15.63|17.19|15.55|17.28|15.63|17.15|15.51|0
1644249620000|2022-02-07 16:00:20|17.26|15.62|17.34|15.69|17.38|15.72|17.26|15.62|0
1644249630000|2022-02-07 16:00:30|17.38|15.72|17.42|15.76|17.42|15.76|17.34|15.69|0
1644249640000|2022-02-07 16:00:40|17.38|15.72|17.45|15.79|17.45|15.79|17.38|15.72|0
1644249650000|2022-02-07 16:00:50|17.49|15.83|17.65|15.97|17.65|15.97|17.49|15.83|0
1644249660000|2022-02-07 16:01:00|17.73|16.04|17.76|16.07|17.76|16.07|17.69|16|0
1644249670000|2022-02-07 16:01:10|17.69|16|17.61|15.93|17.69|16|17.61|15.93|0
1644249680000|2022-02-07 16:01:20|17.69|16|17.57|15.9|17.69|16|17.57|15.9|0
1644249690000|2022-02-07 16:01:30|17.53|15.86|17.53|15.86|17.61|15.93|17.53|15.86|0
1644249700000|2022-02-07 16:01:40|17.49|15.83|17.45|15.79|17.49|15.83|17.45|15.79|0
1644249710000|2022-02-07 16:01:50|17.49|15.83|17.45|15.79|17.57|15.9|17.45|15.79|0
1644249720000|2022-02-07 16:02:00|17.41|15.76|17.49|15.83|17.49|15.83|17.41|15.76|0
1644249730000|2022-02-07 16:02:10|17.45|15.79|17.3|15.65|17.45|15.79|17.3|15.65|0
1644249740000|2022-02-07 16:02:20|17.38|15.72|17.41|15.76|17.45|15.79|17.38|15.72|0
1644249750000|2022-02-07 16:02:30|17.39|15.74|17.45|15.79|17.45|15.79|17.38|15.72|0
1644249760000|2022-02-07 16:02:40|17.49|15.83|17.49|15.83|17.49|15.83|17.49|15.83|0
1644249770000|2022-02-07 16:02:50|17.45|15.79|17.34|15.69|17.45|15.79|17.34|15.69|0
1644249780000|2022-02-07 16:03:00|17.38|15.72|17.49|15.83|17.49|15.83|17.38|15.72|0
1644249790000|2022-02-07 16:03:10|17.51|15.84|17.39|15.74|17.51|15.84|17.39|15.74|0
1644249800000|2022-02-07 16:03:20|17.41|15.76|17.38|15.72|17.41|15.76|17.3|15.65|0
1644249810000|2022-02-07 16:03:30|17.3|15.65|17.3|15.65|17.3|15.65|17.26|15.62|0
1644249820000|2022-02-07 16:03:40|17.26|15.62|17.15|15.51|17.26|15.62|17.15|15.51|0
1644249830000|2022-02-07 16:03:50|17.18|15.55|17.18|15.55|17.18|15.55|17.15|15.51|0
1644249840000|2022-02-07 16:04:00|17.11|15.48|17.03|15.41|17.11|15.48|16.77|15.17|0
1644249850000|2022-02-07 16:04:10|16.92|15.31|16.84|15.24|16.92|15.31|16.77|15.17|0
1644249860000|2022-02-07 16:04:20|16.77|15.17|16.51|14.94|16.77|15.17|16.51|14.94|0
1644249870000|2022-02-07 16:04:30|16.43|14.87|16.43|14.87|16.43|14.87|16.36|14.8|0
1644249880000|2022-02-07 16:04:40|16.51|14.94|16.54|14.97|16.58|15|16.51|14.94|0
1644249890000|2022-02-07 16:04:50|16.58|15|16.73|15.14|16.73|15.14|16.58|15|0
1644249900000|2022-02-07 16:05:00|16.66|15.07|16.69|15.1|16.73|15.14|16.66|15.07|0
1644249910000|2022-02-07 16:05:10|16.58|15|16.54|14.97|16.58|15|16.51|14.94|0
1644249920000|2022-02-07 16:05:20|16.58|15|16.77|15.17|16.8|15.2|16.58|15|0
1644249930000|2022-02-07 16:05:30|16.71|15.12|16.47|14.9|16.71|15.12|16.47|14.9|0
1644249940000|2022-02-07 16:05:40|16.32|14.77|16.47|14.9|16.56|14.98|16.32|14.77|0
1644249950000|2022-02-07 16:05:50|16.51|14.93|16.58|15|16.58|15|16.47|14.9|0
1644249960000|2022-02-07 16:06:00|16.62|15.04|16.66|15.07|16.66|15.07|16.51|14.93|0
1644249970000|2022-02-07 16:06:10|16.79|15.19|16.73|15.14|16.79|15.19|16.73|15.14|0
1644249980000|2022-02-07 16:06:20|16.71|15.12|16.8|15.2|16.8|15.2|16.71|15.12|0
1644249990000|2022-02-07 16:06:30|16.84|15.24|16.88|15.27|16.88|15.27|16.84|15.24|0
1644250000000|2022-02-07 16:06:40|16.84|15.24|16.84|15.24|16.88|15.27|16.84|15.24|0
1644250010000|2022-02-07 16:06:50|16.8|15.2|16.8|15.2|16.84|15.24|16.8|15.2|0
1644250020000|2022-02-07 16:07:00|16.73|15.14|16.77|15.17|16.77|15.17|16.73|15.14|0
1644250030000|2022-02-07 16:07:10|16.8|15.2|16.84|15.24|16.88|15.27|16.8|15.2|0
1644250040000|2022-02-07 16:07:20|16.8|15.2|16.84|15.24|16.88|15.27|16.8|15.2|0
1644250050000|2022-02-07 16:07:30|16.8|15.2|16.84|15.24|16.84|15.24|16.8|15.2|0
1644250060000|2022-02-07 16:07:40|16.77|15.17|16.88|15.27|16.95|15.34|16.77|15.17|0
1644250070000|2022-02-07 16:07:50|16.92|15.31|16.95|15.34|16.95|15.34|16.92|15.31|0
1644250080000|2022-02-07 16:08:00|16.93|15.32|17.03|15.41|17.03|15.41|16.92|15.31|0
1644250090000|2022-02-07 16:08:10|16.99|15.37|16.88|15.27|16.99|15.37|16.84|15.24|0
1644250100000|2022-02-07 16:08:20|16.8|15.2|16.69|15.1|16.8|15.2|16.69|15.1|0
1644250110000|2022-02-07 16:08:30|16.78|15.19|16.62|15.03|16.78|15.19|16.58|15|0
1644250120000|2022-02-07 16:08:40|16.54|14.97|16.51|14.93|16.54|14.97|16.47|14.9|0
1644250130000|2022-02-07 16:08:50|16.54|14.97|16.51|14.93|16.58|15|16.51|14.93|0
1644250140000|2022-02-07 16:09:00|16.39|14.83|16.07|14.54|16.39|14.83|16.07|14.54|0
1644250150000|2022-02-07 16:09:10|15.96|14.44|16.07|14.54|16.07|14.54|15.96|14.44|0
1644250160000|2022-02-07 16:09:20|16.03|14.5|15.99|14.47|16.03|14.5|15.99|14.47|0
1644250170000|2022-02-07 16:09:30|15.83|14.32|15.74|14.24|15.83|14.32|15.71|14.21|0
1644250180000|2022-02-07 16:09:40|15.67|14.18|15.78|14.28|15.78|14.28|15.67|14.18|0
1644250190000|2022-02-07 16:09:50|15.89|14.37|15.85|14.34|15.92|14.41|15.85|14.34|0
1644250200000|2022-02-07 16:10:00|15.89|14.37|15.99|14.47|16.03|14.5|15.89|14.37|0
1644250210000|2022-02-07 16:10:10|16.03|14.5|16.07|14.54|16.07|14.54|16.03|14.5|0
1644250220000|2022-02-07 16:10:20|16.03|14.5|16.01|14.49|16.03|14.5|15.99|14.47|0
1644250230000|2022-02-07 16:10:30|15.89|14.37|16.1|14.57|16.1|14.57|15.89|14.37|0
1644250240000|2022-02-07 16:10:40|16.14|14.6|16.17|14.63|16.17|14.63|16.1|14.57|0
1644250250000|2022-02-07 16:10:50|16.1|14.57|16.1|14.57|16.12|14.58|16.1|14.57|0
1644250260000|2022-02-07 16:11:00|16.17|14.63|16.14|14.6|16.21|14.67|16.14|14.6|0
1644250270000|2022-02-07 16:11:10|16.32|14.77|16.25|14.7|16.32|14.77|16.25|14.7|0
1644250280000|2022-02-07 16:11:20|16.28|14.73|16.36|14.8|16.36|14.8|16.28|14.73|0
1644250290000|2022-02-07 16:11:30|16.28|14.73|16.36|14.8|16.36|14.8|16.28|14.73|0
1644250300000|2022-02-07 16:11:40|16.39|14.83|16.32|14.77|16.39|14.83|16.3|14.75|0
1644250310000|2022-02-07 16:11:50|16.36|14.8|16.32|14.77|16.39|14.83|16.32|14.77|0
1644250320000|2022-02-07 16:12:00|16.28|14.73|16.25|14.7|16.28|14.73|16.21|14.67|0
1644250330000|2022-02-07 16:12:10|16.32|14.77|16.39|14.83|16.43|14.87|16.32|14.77|0
1644250340000|2022-02-07 16:12:20|16.43|14.87|16.36|14.8|16.47|14.9|16.36|14.8|0
1644250350000|2022-02-07 16:12:30|16.32|14.77|16.32|14.77|16.36|14.8|16.28|14.73|0
1644250360000|2022-02-07 16:12:40|16.34|14.78|16.28|14.73|16.34|14.78|16.25|14.7|0
1644250370000|2022-02-07 16:12:50|16.17|14.63|16.25|14.7|16.32|14.77|16.17|14.63|0
1644250380000|2022-02-07 16:13:00|16.28|14.73|16.36|14.8|16.39|14.83|16.28|14.73|0
1644250390000|2022-02-07 16:13:10|16.32|14.77|16.36|14.8|16.36|14.8|16.25|14.7|0
1644250400000|2022-02-07 16:13:20|16.37|14.81|16.47|14.9|16.47|14.9|16.37|14.81|0
1644250410000|2022-02-07 16:13:30|16.39|14.83|16.39|14.83|16.45|14.88|16.39|14.83|0
1644250420000|2022-02-07 16:13:40|16.43|14.86|16.36|14.8|16.43|14.86|16.36|14.8|0
1644250430000|2022-02-07 16:13:50|16.37|14.81|16.43|14.86|16.47|14.9|16.37|14.81|0
1644250440000|2022-02-07 16:14:00|16.39|14.83|16.39|14.83|16.39|14.83|16.28|14.73|0
1644250450000|2022-02-07 16:14:10|16.36|14.8|16.54|14.96|16.54|14.96|16.32|14.76|0
1644250460000|2022-02-07 16:14:20|16.61|15.03|16.54|14.96|16.61|15.03|16.54|14.96|0
1644250470000|2022-02-07 16:14:30|16.58|15|16.43|14.86|16.61|15.03|16.43|14.86|0
1644250480000|2022-02-07 16:14:40|16.47|14.9|16.39|14.83|16.47|14.9|16.39|14.83|0
1644250490000|2022-02-07 16:14:50|16.47|14.9|16.5|14.93|16.54|14.96|16.47|14.9|0
1644250500000|2022-02-07 16:15:00|16.43|14.86|16.45|14.88|16.48|14.91|16.43|14.86|0
1644250510000|2022-02-07 16:15:10|16.25|14.7|16.25|14.7|16.32|14.76|16.25|14.7|0
1644250520000|2022-02-07 16:15:20|16.32|14.76|16.36|14.8|16.45|14.88|16.32|14.76|0
1644250530000|2022-02-07 16:15:30|16.39|14.83|16.21|14.67|16.39|14.83|16.21|14.67|0
1644250540000|2022-02-07 16:15:40|16.28|14.73|16.32|14.76|16.32|14.76|16.25|14.7|0
1644250550000|2022-02-07 16:15:50|16.3|14.75|16.26|14.71|16.3|14.75|16.25|14.7|0
1644250560000|2022-02-07 16:16:00|16.25|14.7|16.1|14.57|16.25|14.7|16.1|14.57|0
1644250570000|2022-02-07 16:16:10|16.06|14.53|16.25|14.7|16.25|14.7|16.06|14.53|0
1644250580000|2022-02-07 16:16:20|16.35|14.8|16.25|14.7|16.35|14.8|16.25|14.7|0
1644250590000|2022-02-07 16:16:30|16.28|14.73|16.24|14.7|16.28|14.73|16.21|14.66|0
1644250600000|2022-02-07 16:16:40|16.32|14.76|15.94|14.42|16.32|14.76|15.9|14.39|0
1644250610000|2022-02-07 16:16:50|15.9|14.39|15.94|14.42|15.98|14.46|15.9|14.39|0
1644250620000|2022-02-07 16:17:00|15.98|14.46|15.83|14.32|15.98|14.46|15.76|14.26|0
1644250630000|2022-02-07 16:17:10|15.85|14.34|15.9|14.39|15.92|14.41|15.85|14.34|0
1644250640000|2022-02-07 16:17:20|15.83|14.32|15.83|14.32|15.83|14.32|15.69|14.2|0
1644250650000|2022-02-07 16:17:30|15.8|14.29|15.73|14.23|15.8|14.29|15.73|14.23|0
1644250660000|2022-02-07 16:17:40|15.58|14.1|15.62|14.13|15.65|14.16|15.58|14.1|0
1644250670000|2022-02-07 16:17:50|15.6|14.11|15.51|14.03|15.62|14.13|15.51|14.03|0
1644250680000|2022-02-07 16:18:00|15.48|14|15.51|14.03|15.51|14.03|15.48|14|0
1644250690000|2022-02-07 16:18:10|15.65|14.16|15.65|14.16|15.65|14.16|15.58|14.1|0
1644250700000|2022-02-07 16:18:20|15.62|14.13|15.67|14.18|15.67|14.18|15.62|14.13|0
1644250710000|2022-02-07 16:18:30|15.6|14.11|15.65|14.16|15.65|14.16|15.6|14.11|0
1644250720000|2022-02-07 16:18:40|15.58|14.1|15.58|14.1|15.62|14.13|15.58|14.1|0
1644250730000|2022-02-07 16:18:50|15.62|14.13|15.62|14.13|15.63|14.15|15.62|14.13|0
1644250740000|2022-02-07 16:19:00|15.65|14.16|15.72|14.23|15.72|14.23|15.65|14.16|0
1644250750000|2022-02-07 16:19:10|15.76|14.26|15.83|14.32|15.83|14.32|15.76|14.26|0
1644250760000|2022-02-07 16:19:20|15.87|14.36|15.9|14.39|15.92|14.4|15.87|14.36|0
1644250770000|2022-02-07 16:19:30|15.94|14.42|15.9|14.39|15.94|14.42|15.87|14.36|0
1644250780000|2022-02-07 16:19:40|15.94|14.42|15.9|14.39|15.94|14.42|15.9|14.39|0
1644250790000|2022-02-07 16:19:50|15.98|14.45|15.98|14.45|16.01|14.49|15.94|14.42|0
1644250800000|2022-02-07 16:20:00|16.01|14.49|16.16|14.62|16.16|14.62|15.98|14.45|0
1644250810000|2022-02-07 16:20:10|15.94|14.42|15.8|14.29|15.94|14.42|15.8|14.29|0
1644250820000|2022-02-07 16:20:20|15.94|14.42|15.9|14.39|15.94|14.42|15.87|14.36|0
1644250830000|2022-02-07 16:20:30|15.87|14.36|15.74|14.24|15.87|14.36|15.69|14.19|0
1644250840000|2022-02-07 16:20:40|15.76|14.26|15.74|14.24|15.76|14.26|15.74|14.24|0
1644250850000|2022-02-07 16:20:50|15.69|14.19|15.62|14.13|15.72|14.23|15.62|14.13|0
1644250860000|2022-02-07 16:21:00|15.65|14.16|15.69|14.19|15.76|14.26|15.65|14.16|0
1644250870000|2022-02-07 16:21:10|15.65|14.16|15.65|14.16|15.65|14.16|15.62|14.13|0
1644250880000|2022-02-07 16:21:20|15.69|14.19|15.76|14.26|15.76|14.26|15.69|14.19|0
1644250890000|2022-02-07 16:21:30|15.83|14.32|15.79|14.29|15.83|14.32|15.79|14.29|0
1644250900000|2022-02-07 16:21:40|15.76|14.26|15.79|14.29|15.79|14.29|15.76|14.26|0
1644250910000|2022-02-07 16:21:50|15.72|14.23|15.76|14.26|15.79|14.29|15.72|14.23|0
1644250920000|2022-02-07 16:22:00|15.87|14.36|15.97|14.45|15.99|14.47|15.87|14.36|0
1644250930000|2022-02-07 16:22:10|15.9|14.39|15.87|14.36|15.9|14.39|15.83|14.32|0
1644250940000|2022-02-07 16:22:20|15.83|14.32|15.65|14.16|15.83|14.32|15.65|14.16|0
1644250950000|2022-02-07 16:22:30|15.79|14.29|15.81|14.31|15.81|14.31|15.76|14.26|0
1644250960000|2022-02-07 16:22:40|15.83|14.32|15.83|14.32|15.87|14.36|15.81|14.31|0
1644250970000|2022-02-07 16:22:50|15.87|14.36|15.92|14.4|15.92|14.4|15.87|14.36|0
1644250980000|2022-02-07 16:23:00|15.9|14.39|15.76|14.26|15.9|14.39|15.76|14.26|0
1644250990000|2022-02-07 16:23:10|15.79|14.29|15.76|14.26|15.79|14.29|15.72|14.23|0
1644251000000|2022-02-07 16:23:20|15.72|14.23|15.65|14.16|15.72|14.23|15.65|14.16|0
1644251010000|2022-02-07 16:23:30|15.58|14.1|15.51|14.03|15.58|14.1|15.44|13.97|0
1644251020000|2022-02-07 16:23:40|15.54|14.06|15.69|14.19|15.69|14.19|15.54|14.06|0
1644251030000|2022-02-07 16:23:50|15.67|14.18|15.69|14.19|15.74|14.24|15.67|14.18|0
1644251040000|2022-02-07 16:24:00|15.76|14.26|15.72|14.22|15.76|14.26|15.72|14.22|0
1644251050000|2022-02-07 16:24:10|15.76|14.26|15.35|13.89|15.76|14.26|15.33|13.87|0
1644251060000|2022-02-07 16:24:20|16.44|14.87|16.33|14.77|16.44|14.87|16.33|14.77|0
1644251070000|2022-02-07 16:24:30|16.36|14.81|16.36|14.81|16.36|14.81|16.33|14.77|0
1644251080000|2022-02-07 16:24:40|16.4|14.84|16.44|14.87|16.51|14.94|16.4|14.84|0
1644251090000|2022-02-07 16:24:50|16.47|14.9|16.31|14.75|16.47|14.9|16.31|14.75|0
1644251100000|2022-02-07 16:25:00|16.36|14.81|16.47|14.9|16.47|14.9|16.36|14.81|0
1644251110000|2022-02-07 16:25:10|16.51|14.94|16.7|15.11|16.7|15.11|16.51|14.94|0
1644251120000|2022-02-07 16:25:20|16.62|15.04|16.62|15.04|16.66|15.07|16.62|15.04|0
1644251130000|2022-02-07 16:25:30|16.58|15|16.7|15.11|16.7|15.11|16.58|15|0
1644251140000|2022-02-07 16:25:40|16.84|15.24|17.03|15.41|17.03|15.41|16.84|15.24|0
1644251150000|2022-02-07 16:25:50|16.99|15.38|16.99|15.38|16.99|15.38|16.96|15.34|0
1644251160000|2022-02-07 16:26:00|16.92|15.31|16.96|15.34|16.96|15.34|16.88|15.27|0
1644251170000|2022-02-07 16:26:10|17.15|15.51|17.11|15.48|17.15|15.51|16.99|15.38|0
1644251180000|2022-02-07 16:26:20|17.18|15.55|17.11|15.48|17.18|15.55|17.11|15.48|0
1644251190000|2022-02-07 16:26:30|17.15|15.51|17.18|15.55|17.18|15.55|17.15|15.51|0
1644251200000|2022-02-07 16:26:40|17.3|15.65|17.18|15.55|17.3|15.65|17.18|15.55|0
1644251210000|2022-02-07 16:26:50|17.15|15.51|17.15|15.51|17.18|15.55|17.15|15.51|0
1644251220000|2022-02-07 16:27:00|17.11|15.48|17.03|15.41|17.11|15.48|17.03|15.41|0
1644251230000|2022-02-07 16:27:10|16.99|15.38|17.03|15.41|17.07|15.44|16.99|15.38|0
1644251240000|2022-02-07 16:27:20|17.07|15.44|17.26|15.62|17.26|15.62|17.07|15.44|0
1644251250000|2022-02-07 16:27:30|17.15|15.51|17.15|15.51|17.15|15.51|17.15|15.51|0
1644251260000|2022-02-07 16:27:40|17.13|15.49|17.03|15.41|17.13|15.49|17.03|15.41|0
1644251270000|2022-02-07 16:27:50|17.07|15.44|17.03|15.41|17.07|15.44|17.03|15.41|0
1644251280000|2022-02-07 16:28:00|16.99|15.38|16.99|15.38|17.07|15.44|16.99|15.38|0
1644251290000|2022-02-07 16:28:10|16.96|15.34|16.92|15.31|16.96|15.34|16.92|15.31|0
1644251300000|2022-02-07 16:28:20|16.9|15.29|16.92|15.31|16.92|15.31|16.88|15.27|0
1644251310000|2022-02-07 16:28:30|16.94|15.32|16.86|15.26|16.99|15.37|16.86|15.26|0
1644251320000|2022-02-07 16:28:40|16.99|15.37|16.96|15.34|16.99|15.37|16.92|15.31|0
1644251330000|2022-02-07 16:28:50|16.99|15.37|16.92|15.31|16.99|15.37|16.92|15.31|0
1644251340000|2022-02-07 16:29:00|16.84|15.24|16.81|15.2|16.84|15.24|16.81|15.2|0
1644251350000|2022-02-07 16:29:10|16.84|15.24|16.77|15.17|16.84|15.24|16.77|15.17|0
1644251360000|2022-02-07 16:29:20|16.69|15.1|16.77|15.17|16.77|15.17|16.66|15.07|0
1644251370000|2022-02-07 16:29:30|16.81|15.2|16.73|15.14|16.81|15.2|16.73|15.14|0
1644251380000|2022-02-07 16:29:40|16.69|15.1|16.73|15.14|16.73|15.14|16.62|15.04|0
1644251390000|2022-02-07 16:29:50|16.54|14.97|16.66|15.07|16.66|15.07|16.47|14.9|0
1644251400000|2022-02-07 16:30:00|16.58|15|16.4|14.84|16.58|15|16.4|14.84|0
1644251410000|2022-02-07 16:30:10|16.51|14.94|16.4|14.84|16.51|14.94|16.4|14.84|0
1644251420000|2022-02-07 16:30:20|16.43|14.87|16.42|14.85|16.43|14.87|16.4|14.84|0
1644251430000|2022-02-07 16:30:30|16.43|14.87|16.43|14.87|16.49|14.92|16.43|14.87|0
1644251440000|2022-02-07 16:30:40|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1644251450000|2022-02-07 16:30:50|16.43|14.87|16.4|14.84|16.43|14.87|16.36|14.8|0
1644251460000|2022-02-07 16:31:00|16.47|14.9|16.47|14.9|16.47|14.9|16.43|14.87|0
1644251470000|2022-02-07 16:31:10|16.3|14.75|16.43|14.87|16.43|14.87|16.3|14.75|0
1644251480000|2022-02-07 16:31:20|16.36|14.8|16.4|14.84|16.4|14.84|16.36|14.8|0
1644251490000|2022-02-07 16:31:30|16.36|14.8|16.43|14.87|16.43|14.87|16.36|14.8|0
1644251500000|2022-02-07 16:31:40|16.4|14.84|16.36|14.8|16.4|14.84|16.32|14.77|0
1644251510000|2022-02-07 16:31:50|16.47|14.9|16.4|14.84|16.47|14.9|16.4|14.84|0
1644251520000|2022-02-07 16:32:00|16.36|14.8|16.43|14.87|16.43|14.87|16.36|14.8|0
1644251530000|2022-02-07 16:32:10|16.47|14.9|16.45|14.88|16.51|14.93|16.45|14.88|0
1644251540000|2022-02-07 16:32:20|16.43|14.87|16.25|14.7|16.43|14.87|16.25|14.7|0
1644251550000|2022-02-07 16:32:30|16.14|14.6|16.03|14.51|16.14|14.6|16.03|14.51|0
1644251560000|2022-02-07 16:32:40|16.07|14.54|16.03|14.51|16.11|14.57|16.03|14.51|0
1644251570000|2022-02-07 16:32:50|15.96|14.44|15.64|14.15|15.96|14.44|15.64|14.15|0
1644251580000|2022-02-07 16:33:00|15.66|14.17|15.66|14.17|15.66|14.17|15.66|14.17|0
1644251590000|2022-02-07 16:33:10|15.61|14.12|15.61|14.12|15.64|14.15|15.61|14.12|0
1644251600000|2022-02-07 16:33:20|15.75|14.25|15.71|14.21|15.75|14.25|15.64|14.15|0
1644251610000|2022-02-07 16:33:30|15.69|14.2|15.64|14.15|15.69|14.2|15.64|14.15|0
1644251620000|2022-02-07 16:33:40|15.68|14.18|15.71|14.21|15.71|14.21|15.61|14.12|0
1644251630000|2022-02-07 16:33:50|15.75|14.25|15.75|14.25|15.82|14.31|15.75|14.25|0
1644251640000|2022-02-07 16:34:00|15.71|14.21|15.6|14.12|15.71|14.21|15.6|14.12|0
1644251650000|2022-02-07 16:34:10|15.68|14.18|15.64|14.15|15.68|14.18|15.6|14.12|0
1644251660000|2022-02-07 16:34:20|15.68|14.18|15.71|14.21|15.71|14.21|15.6|14.12|0
1644251670000|2022-02-07 16:34:30|15.75|14.25|15.75|14.25|15.78|14.28|15.75|14.25|0
1644251680000|2022-02-07 16:34:40|15.78|14.28|15.71|14.21|15.78|14.28|15.71|14.21|0
1644251690000|2022-02-07 16:34:50|15.78|14.28|15.75|14.25|15.78|14.28|15.75|14.25|0
1644251700000|2022-02-07 16:35:00|15.78|14.28|15.75|14.25|15.78|14.28|15.71|14.21|0
1644251710000|2022-02-07 16:35:10|15.71|14.21|15.6|14.12|15.71|14.21|15.6|14.12|0
1644251720000|2022-02-07 16:35:20|15.64|14.15|15.82|14.31|15.82|14.31|15.64|14.15|0
1644251730000|2022-02-07 16:35:30|15.78|14.28|15.82|14.31|15.82|14.31|15.78|14.28|0
1644251740000|2022-02-07 16:35:40|15.85|14.34|15.89|14.37|15.89|14.37|15.82|14.31|0
1644251750000|2022-02-07 16:35:50|15.96|14.44|15.85|14.34|15.96|14.44|15.85|14.34|0
1644251760000|2022-02-07 16:36:00|15.75|14.25|15.64|14.15|15.75|14.25|15.64|14.15|0
1644251770000|2022-02-07 16:36:10|15.71|14.21|15.82|14.31|15.82|14.31|15.67|14.18|0
1644251780000|2022-02-07 16:36:20|15.8|14.29|15.78|14.28|15.8|14.29|15.75|14.25|0
1644251790000|2022-02-07 16:36:30|15.71|14.21|15.78|14.28|15.78|14.28|15.71|14.21|0
1644251800000|2022-02-07 16:36:40|15.85|14.34|15.92|14.41|15.92|14.41|15.82|14.31|0
1644251810000|2022-02-07 16:36:50|15.89|14.37|15.92|14.41|15.96|14.44|15.89|14.37|0
1644251820000|2022-02-07 16:37:00|15.96|14.44|15.92|14.41|15.96|14.44|15.92|14.41|0
1644251830000|2022-02-07 16:37:10|15.89|14.37|15.89|14.37|15.89|14.37|15.85|14.34|0
1644251840000|2022-02-07 16:37:20|15.85|14.34|15.85|14.34|15.89|14.37|15.85|14.34|0
1644251850000|2022-02-07 16:37:30|15.89|14.37|15.89|14.37|15.92|14.41|15.89|14.37|0
1644251860000|2022-02-07 16:37:40|15.92|14.41|15.89|14.37|15.92|14.41|15.85|14.34|0
1644251870000|2022-02-07 16:37:50|15.82|14.31|15.85|14.34|15.89|14.37|15.82|14.31|0
1644251880000|2022-02-07 16:38:00|15.83|14.32|15.78|14.28|15.83|14.32|15.78|14.28|0
1644251890000|2022-02-07 16:38:10|15.71|14.21|15.62|14.13|15.71|14.21|15.62|14.13|0
1644251900000|2022-02-07 16:38:20|15.6|14.12|15.18|13.74|15.6|14.12|15.18|13.74|0
1644251910000|2022-02-07 16:38:30|15.15|13.71|14.84|13.43|15.15|13.71|14.84|13.43|0
1644251920000|2022-02-07 16:38:40|14.88|13.46|14.77|13.37|14.89|13.47|14.76|13.35|0
1644251940000|2022-02-07 16:39:00|14.88|13.46|14.84|13.43|14.88|13.46|14.81|13.4|0
1644251950000|2022-02-07 16:39:10|14.71|13.31|14.57|13.19|14.71|13.31|14.57|13.19|0
1644251960000|2022-02-07 16:39:20|14.67|13.28|14.54|13.16|14.67|13.28|14.54|13.16|0
1644251970000|2022-02-07 16:39:30|14.44|13.06|14.37|13.01|14.51|13.12|14.37|13.01|0
1644251980000|2022-02-07 16:39:40|14.44|13.06|14.54|13.15|14.54|13.15|14.44|13.06|0
1644251990000|2022-02-07 16:39:50|14.51|13.12|14.57|13.19|14.57|13.19|14.51|13.12|0
1644252000000|2022-02-07 16:40:00|14.54|13.15|14.47|13.09|14.54|13.15|14.47|13.09|0
1644252010000|2022-02-07 16:40:10|14.51|13.12|14.44|13.06|14.51|13.12|14.44|13.06|0
1644252020000|2022-02-07 16:40:20|14.41|13.03|14.37|13|14.41|13.03|14.37|13|0
1644252030000|2022-02-07 16:40:30|14.42|13.05|14.41|13.03|14.42|13.05|14.37|13|0
1644252040000|2022-02-07 16:40:40|14.44|13.06|14.44|13.06|14.44|13.06|14.41|13.03|0
1644252050000|2022-02-07 16:40:50|14.47|13.09|14.41|13.03|14.47|13.09|14.41|13.03|0
1644252060000|2022-02-07 16:41:00|14.44|13.06|14.47|13.09|14.47|13.09|14.41|13.03|0
1644252070000|2022-02-07 16:41:10|14.54|13.15|14.51|13.12|14.54|13.15|14.51|13.12|0
1644252080000|2022-02-07 16:41:20|14.54|13.15|14.57|13.18|14.57|13.18|14.54|13.15|0
1644252090000|2022-02-07 16:41:30|14.54|13.15|14.51|13.12|14.54|13.15|14.47|13.09|0
1644252100000|2022-02-07 16:41:40|14.47|13.09|14.51|13.12|14.51|13.12|14.47|13.09|0
1644252110000|2022-02-07 16:41:50|14.57|13.18|14.67|13.28|14.67|13.28|14.57|13.18|0
1644252120000|2022-02-07 16:42:00|14.71|13.31|14.71|13.31|14.71|13.31|14.67|13.28|0
1644252130000|2022-02-07 16:42:10|14.67|13.28|14.71|13.31|14.74|13.34|14.67|13.28|0
1644252140000|2022-02-07 16:42:20|14.57|13.18|14.61|13.21|14.61|13.21|14.57|13.18|0
1644252150000|2022-02-07 16:42:30|14.57|13.18|14.61|13.21|14.61|13.21|14.57|13.18|0
1644252160000|2022-02-07 16:42:40|14.67|13.27|14.64|13.24|14.67|13.27|14.64|13.24|0
1644252170000|2022-02-07 16:42:50|14.67|13.27|14.67|13.27|14.71|13.31|14.64|13.24|0
1644252180000|2022-02-07 16:43:00|14.71|13.31|14.67|13.27|14.71|13.31|14.65|13.26|0
1644252190000|2022-02-07 16:43:10|14.6|13.21|14.44|13.06|14.6|13.21|14.44|13.06|0
1644252200000|2022-02-07 16:43:20|14.41|13.03|14.44|13.06|14.44|13.06|14.41|13.03|0
1644252210000|2022-02-07 16:43:30|14.37|13|14.21|12.85|14.37|13|14.11|12.77|0
1644252220000|2022-02-07 16:43:40|14.14|12.8|14.21|12.85|14.21|12.85|14.05|12.71|0
1644252230000|2022-02-07 16:43:50|14.08|12.74|14.08|12.74|14.08|12.74|14.01|12.68|0
1644252240000|2022-02-07 16:44:00|14.01|12.68|13.95|12.62|14.01|12.68|13.88|12.56|0
1644252250000|2022-02-07 16:44:10|13.88|12.56|13.88|12.56|13.92|12.59|13.88|12.56|0
1644252260000|2022-02-07 16:44:20|13.82|12.5|13.82|12.5|13.85|12.53|13.79|12.47|0
1644252270000|2022-02-07 16:44:30|13.79|12.47|13.79|12.47|13.82|12.5|13.79|12.47|0
1644252280000|2022-02-07 16:44:40|13.82|12.5|13.88|12.56|13.88|12.56|13.82|12.5|0
1644252290000|2022-02-07 16:44:50|13.92|12.59|13.88|12.56|13.92|12.59|13.88|12.56|0
1644252300000|2022-02-07 16:45:00|13.92|12.59|13.54|12.25|13.92|12.59|13.54|12.25|0
1644252310000|2022-02-07 16:45:10|13.48|12.2|15.26|13.8|15.26|13.8|13.48|12.2|0
1644252320000|2022-02-07 16:45:20|15.36|13.9|16.05|14.52|16.05|14.52|15.32|13.86|0
1644252330000|2022-02-07 16:45:30|16.02|14.49|16.02|14.49|16.09|14.55|16.02|14.49|0
1644252340000|2022-02-07 16:45:40|16.12|14.59|16.05|14.52|16.12|14.59|16.05|14.52|0
1644252350000|2022-02-07 16:45:50|16.01|14.49|15.98|14.46|16.05|14.52|15.98|14.46|0
1644252360000|2022-02-07 16:46:00|15.94|14.43|15.94|14.43|15.94|14.43|15.84|14.33|0
1644252370000|2022-02-07 16:46:10|15.98|14.46|16.07|14.54|16.08|14.55|15.98|14.46|0
1644252380000|2022-02-07 16:46:20|16.01|14.49|16.01|14.49|16.05|14.52|16|14.47|0
1644252390000|2022-02-07 16:46:30|15.94|14.43|15.94|14.43|15.94|14.43|15.89|14.38|0
1644252400000|2022-02-07 16:46:40|15.98|14.46|16.01|14.49|16.01|14.49|15.98|14.46|0
1644252410000|2022-02-07 16:46:50|15.98|14.46|16.05|14.52|16.05|14.52|15.98|14.46|0
1644252420000|2022-02-07 16:47:00|16.01|14.49|15.94|14.43|16.01|14.49|15.94|14.43|0
1644252430000|2022-02-07 16:47:10|15.98|14.46|16.01|14.49|16.01|14.49|15.94|14.43|0
1644252440000|2022-02-07 16:47:20|15.98|14.46|15.94|14.43|15.98|14.46|15.94|14.43|0
1644252450000|2022-02-07 16:47:30|15.93|14.41|15.94|14.43|15.94|14.43|15.91|14.39|0
1644252460000|2022-02-07 16:47:40|15.91|14.39|15.8|14.3|15.91|14.39|15.8|14.3|0
1644252470000|2022-02-07 16:47:50|15.84|14.33|15.8|14.3|15.84|14.33|15.8|14.3|0
1644252480000|2022-02-07 16:48:00|15.84|14.33|15.8|14.3|15.91|14.39|15.8|14.3|0
1644252490000|2022-02-07 16:48:10|15.84|14.33|15.7|14.21|15.84|14.33|15.7|14.21|0
1644252500000|2022-02-07 16:48:20|15.74|14.24|15.84|14.33|15.84|14.33|15.74|14.24|0
1644252510000|2022-02-07 16:48:30|15.77|14.27|15.77|14.27|15.8|14.3|15.77|14.27|0
1644252520000|2022-02-07 16:48:40|15.7|14.21|15.77|14.27|15.77|14.27|15.7|14.21|0
1644252530000|2022-02-07 16:48:50|15.75|14.25|15.94|14.43|15.94|14.43|15.75|14.25|0
1644252540000|2022-02-07 16:49:00|16.01|14.49|16.08|14.55|16.08|14.55|16.01|14.49|0
1644252550000|2022-02-07 16:49:10|16.12|14.58|16.12|14.58|16.12|14.58|16.08|14.55|0
1644252560000|2022-02-07 16:49:20|16.15|14.62|16.12|14.58|16.15|14.62|16.08|14.55|0
1644252570000|2022-02-07 16:49:30|16.08|14.55|16.15|14.62|16.15|14.62|16.08|14.55|0
1644252580000|2022-02-07 16:49:40|16.22|14.68|16.15|14.62|16.26|14.71|16.15|14.62|0
1644252590000|2022-02-07 16:49:50|16.19|14.65|16.19|14.65|16.24|14.69|16.19|14.65|0
1644252600000|2022-02-07 16:50:00|16.22|14.68|16.28|14.73|16.33|14.78|16.22|14.68|0
1644252610000|2022-02-07 16:50:10|16.3|14.74|16.37|14.81|16.37|14.81|16.3|14.74|0
1644252620000|2022-02-07 16:50:20|16.33|14.78|16.4|14.84|16.4|14.84|16.3|14.74|0
1644252630000|2022-02-07 16:50:30|16.33|14.78|16.37|14.81|16.37|14.81|16.33|14.78|0
1644252640000|2022-02-07 16:50:40|16.33|14.78|16.37|14.81|16.37|14.81|16.33|14.78|0
1644252650000|2022-02-07 16:50:50|16.4|14.84|16.44|14.87|16.44|14.87|16.4|14.84|0
1644252660000|2022-02-07 16:51:00|16.4|14.84|16.44|14.87|16.44|14.87|16.4|14.84|0
1644252670000|2022-02-07 16:51:10|16.47|14.9|16.37|14.81|16.47|14.9|16.37|14.81|0
1644252680000|2022-02-07 16:51:20|16.4|14.84|16.44|14.87|16.44|14.87|16.37|14.81|0
1644252690000|2022-02-07 16:51:30|16.4|14.84|16.37|14.81|16.4|14.84|16.37|14.81|0
1644252700000|2022-02-07 16:51:40|16.33|14.78|16.29|14.74|16.33|14.78|16.26|14.71|0
1644252710000|2022-02-07 16:51:50|16.26|14.71|16.33|14.77|16.33|14.77|16.26|14.71|0
1644252720000|2022-02-07 16:52:00|16.4|14.84|16.4|14.84|16.44|14.87|16.4|14.84|0
1644252730000|2022-02-07 16:52:10|16.31|14.76|16.33|14.77|16.33|14.77|16.31|14.76|0
1644252740000|2022-02-07 16:52:20|16.22|14.68|16.15|14.61|16.22|14.68|16.15|14.61|0
1644252750000|2022-02-07 16:52:30|16.05|14.52|16.05|14.52|16.08|14.55|16.05|14.52|0
1644252760000|2022-02-07 16:52:40|16.08|14.55|16.08|14.55|16.12|14.58|16.08|14.55|0
1644252770000|2022-02-07 16:52:50|16.12|14.58|16.15|14.61|16.15|14.61|16.12|14.58|0
1644252780000|2022-02-07 16:53:00|16.17|14.63|16.2|14.66|16.22|14.68|16.17|14.63|0
1644252790000|2022-02-07 16:53:10|16.15|14.61|16.05|14.52|16.15|14.61|16.05|14.52|0
1644252800000|2022-02-07 16:53:20|16.08|14.55|15.94|14.42|16.08|14.55|15.94|14.42|0
1644252810000|2022-02-07 16:53:30|15.87|14.36|15.84|14.33|15.91|14.39|15.84|14.33|0
1644252820000|2022-02-07 16:53:40|15.8|14.3|15.84|14.33|15.87|14.36|15.8|14.3|0
1644252830000|2022-02-07 16:53:50|15.87|14.36|15.87|14.36|15.87|14.36|15.87|14.36|0
1644252840000|2022-02-07 16:54:00|15.94|14.42|16.05|14.52|16.1|14.57|15.94|14.42|0
1644252850000|2022-02-07 16:54:10|16.01|14.49|15.91|14.39|16.01|14.49|15.91|14.39|0
1644252860000|2022-02-07 16:54:20|16.01|14.49|15.98|14.45|16.01|14.49|15.94|14.42|0
1644252870000|2022-02-07 16:54:30|15.99|14.47|16.01|14.49|16.01|14.49|15.99|14.47|0
1644252880000|2022-02-07 16:54:40|15.98|14.45|16.19|14.65|16.19|14.65|15.98|14.45|0
1644252890000|2022-02-07 16:54:50|16.22|14.68|16.19|14.65|16.22|14.68|16.15|14.61|0
1644252900000|2022-02-07 16:55:00|16.22|14.68|16.08|14.55|16.22|14.68|16.08|14.55|0
1644252910000|2022-02-07 16:55:10|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1644252920000|2022-02-07 16:55:20|16.26|14.64|16.22|14.68|16.26|14.71|16.2|14.64|0
1644252930000|2022-02-07 16:55:30|16.26|14.71|16.26|14.71|16.26|14.71|16.22|14.68|0
1644252940000|2022-02-07 16:55:40|16.29|14.74|16.36|14.81|16.36|14.81|16.29|14.74|0
1644252950000|2022-02-07 16:55:50|16.35|14.79|16.36|14.81|16.36|14.81|16.35|14.79|0
1644252960000|2022-02-07 16:56:00|16.51|14.93|16.29|14.74|16.51|14.93|16.29|14.74|0
1644252970000|2022-02-07 16:56:10|16.33|14.77|16.29|14.74|16.33|14.77|16.29|14.74|0
1644252980000|2022-02-07 16:56:20|16.26|14.71|16.33|14.77|16.33|14.77|16.26|14.71|0
1644252990000|2022-02-07 16:56:30|16.4|14.84|16.47|14.9|16.47|14.9|16.4|14.84|0
1644253000000|2022-02-07 16:56:40|16.51|14.93|16.47|14.9|16.51|14.93|16.44|14.87|0
1644253010000|2022-02-07 16:56:50|16.51|14.93|16.51|14.93|16.51|14.93|16.51|14.93|0
1644253020000|2022-02-07 16:57:00|16.61|15.03|16.58|15|16.69|15.1|16.58|15|0
1644253030000|2022-02-07 16:57:10|16.61|15.03|16.69|15.1|16.69|15.1|16.61|15.03|0
1644253040000|2022-02-07 16:57:20|16.61|15.03|16.72|15.13|16.8|15.2|16.61|15.03|0
1644253050000|2022-02-07 16:57:30|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1644253060000|2022-02-07 16:57:40|16.8|15.2|16.8|15.2|16.8|15.2|16.76|15.16|0
1644253070000|2022-02-07 16:57:50|16.72|15.13|16.83|15.23|16.87|15.26|16.72|15.13|0
1644253080000|2022-02-07 16:58:00|16.87|15.26|16.87|15.26|16.87|15.26|16.83|15.23|0
1644253090000|2022-02-07 16:58:10|16.94|15.33|16.94|15.33|17.02|15.39|16.9|15.29|0
1644253100000|2022-02-07 16:58:20|16.9|15.29|16.94|15.33|16.94|15.33|16.9|15.29|0
1644253110000|2022-02-07 16:58:30|16.98|15.36|17.01|15.39|17.01|15.39|16.98|15.36|0
1644253120000|2022-02-07 16:58:40|17.05|15.43|16.94|15.33|17.05|15.43|16.94|15.33|0
1644253130000|2022-02-07 16:58:50|16.98|15.36|16.98|15.36|16.98|15.36|16.94|15.33|0
1644253140000|2022-02-07 16:59:00|17.01|15.39|17.13|15.49|17.2|15.56|17.01|15.39|0
1644253150000|2022-02-07 16:59:10|17.16|15.53|17.11|15.48|17.16|15.53|17.11|15.48|0
1644253160000|2022-02-07 16:59:20|17.13|15.49|17.13|15.49|17.13|15.49|17.09|15.46|0
1644253170000|2022-02-07 16:59:30|17.09|15.46|17.01|15.39|17.09|15.46|17.01|15.39|0
1644253180000|2022-02-07 16:59:40|17|15.38|17.03|15.41|17.03|15.41|16.98|15.36|0
1644253190000|2022-02-07 16:59:50|17.01|15.39|17.01|15.39|17.09|15.46|17.01|15.39|0
1644253200000|2022-02-07 17:00:00|16.98|15.36|17.05|15.43|17.05|15.43|16.94|15.33|0
1644253210000|2022-02-07 17:00:10|17.09|15.46|16.87|15.26|17.09|15.46|16.87|15.26|0
1644253220000|2022-02-07 17:00:20|16.9|15.29|16.72|15.13|16.9|15.29|16.69|15.1|0
1644253230000|2022-02-07 17:00:30|16.69|15.1|16.54|14.97|16.69|15.1|16.54|14.97|0
1644253240000|2022-02-07 17:00:40|16.47|14.9|16.58|15|16.58|15|16.43|14.87|0
1644253250000|2022-02-07 17:00:50|16.54|14.97|16.52|14.95|16.54|14.97|16.52|14.95|0
1644253260000|2022-02-07 17:01:00|16.5|14.93|16.25|14.71|16.5|14.93|16.25|14.71|0
1644253270000|2022-02-07 17:01:10|16.2|14.66|16.33|14.77|16.36|14.8|16.2|14.66|0
1644253280000|2022-02-07 17:01:20|16.22|14.67|16.25|14.71|16.29|14.74|16.22|14.67|0
1644253290000|2022-02-07 17:01:30|16.22|14.67|16.15|14.61|16.22|14.67|16.15|14.61|0
1644253300000|2022-02-07 17:01:40|16.22|14.67|16.22|14.67|16.22|14.67|16.18|14.64|0
1644253310000|2022-02-07 17:01:50|16.18|14.64|16.11|14.58|16.18|14.64|16.11|14.58|0
1644253320000|2022-02-07 17:02:00|16.15|14.61|16.22|14.67|16.22|14.67|16.13|14.59|0
1644253330000|2022-02-07 17:02:10|16.29|14.74|16.36|14.8|16.36|14.8|16.29|14.74|0
1644253340000|2022-02-07 17:02:20|16.33|14.77|16.43|14.87|16.43|14.87|16.33|14.77|0
1644253350000|2022-02-07 17:02:30|16.4|14.83|16.4|14.83|16.41|14.85|16.4|14.83|0
1644253360000|2022-02-07 17:02:40|16.33|14.77|16.4|14.83|16.4|14.83|16.33|14.77|0
1644253370000|2022-02-07 17:02:50|16.36|14.8|16.36|14.8|16.36|14.8|16.32|14.77|0
1644253380000|2022-02-07 17:03:00|16.34|14.79|16.29|14.74|16.34|14.79|16.29|14.74|0
1644253390000|2022-02-07 17:03:10|16.25|14.71|16.47|14.9|16.5|14.93|16.25|14.71|0
1644253400000|2022-02-07 17:03:20|16.5|14.93|16.54|14.96|16.54|14.96|16.5|14.93|0
1644253410000|2022-02-07 17:03:30|16.5|14.93|16.54|14.96|16.58|15|16.47|14.9|0
1644253420000|2022-02-07 17:03:40|16.52|14.95|16.58|15|16.58|15|16.52|14.95|0
1644253430000|2022-02-07 17:03:50|16.65|15.06|16.68|15.09|16.68|15.09|16.65|15.06|0
1644253440000|2022-02-07 17:04:00|16.76|15.16|16.87|15.26|16.9|15.29|16.76|15.16|0
1644253450000|2022-02-07 17:04:10|16.83|15.23|16.92|15.31|16.98|15.36|16.83|15.23|0
1644253460000|2022-02-07 17:04:20|16.9|15.29|16.83|15.23|16.9|15.29|16.83|15.23|0
1644253470000|2022-02-07 17:04:30|16.9|15.29|16.98|15.36|16.98|15.36|16.9|15.29|0
1644253480000|2022-02-07 17:04:40|16.87|15.26|16.87|15.26|16.9|15.29|16.87|15.26|0
1644253490000|2022-02-07 17:04:50|16.9|15.29|16.83|15.23|16.9|15.29|16.83|15.23|0
1644253500000|2022-02-07 17:05:00|16.87|15.26|16.79|15.19|16.87|15.26|16.76|15.16|0
1644253510000|2022-02-07 17:05:10|16.65|15.06|16.65|15.06|16.68|15.09|16.61|15.03|0
1644253520000|2022-02-07 17:05:20|16.59|15.01|16.57|15|16.59|15.01|16.57|15|0
1644253530000|2022-02-07 17:05:30|16.61|15.03|16.63|15.04|16.63|15.04|16.57|15|0
1644253540000|2022-02-07 17:05:40|16.65|15.06|16.57|15|16.65|15.06|16.57|15|0
1644253550000|2022-02-07 17:05:50|16.54|14.96|16.54|14.96|16.54|14.96|16.5|14.93|0
1644253560000|2022-02-07 17:06:00|16.57|15|16.57|15|16.57|15|16.57|15|0
1644253570000|2022-02-07 17:06:10|16.72|15.13|16.54|14.96|16.72|15.13|16.54|14.96|0
1644253580000|2022-02-07 17:06:20|16.57|15|16.65|15.06|16.65|15.06|16.57|15|0
1644253590000|2022-02-07 17:06:30|16.57|15|16.61|15.03|16.61|15.03|16.57|15|0
1644253600000|2022-02-07 17:06:40|16.57|15|16.57|15|16.61|15.03|16.57|15|0
1644253610000|2022-02-07 17:06:50|16.56|14.98|16.54|14.96|16.65|15.06|16.54|14.96|0
1644253620000|2022-02-07 17:07:00|16.57|15|16.54|14.96|16.59|15.01|16.54|14.96|0
1644253630000|2022-02-07 17:07:10|16.5|14.93|16.43|14.87|16.5|14.93|16.43|14.87|0
1644253640000|2022-02-07 17:07:20|16.47|14.9|16.39|14.83|16.47|14.9|16.39|14.83|0
1644253650000|2022-02-07 17:07:30|16.36|14.8|16.36|14.8|16.36|14.8|16.32|14.77|0
1644253660000|2022-02-07 17:07:40|16.38|14.82|16.39|14.83|16.39|14.83|16.32|14.77|0
1644253670000|2022-02-07 17:07:50|16.36|14.8|16.38|14.82|16.39|14.83|16.36|14.8|0
1644253680000|2022-02-07 17:08:00|16.43|14.86|16.36|14.8|16.43|14.86|16.36|14.8|0
1644253690000|2022-02-07 17:08:10|16.29|14.74|16.25|14.7|16.29|14.74|16.25|14.7|0
1644253700000|2022-02-07 17:08:20|16.29|14.74|16.22|14.67|16.32|14.77|16.22|14.67|0
1644253710000|2022-02-07 17:08:30|16.25|14.7|16.34|14.78|16.34|14.78|16.25|14.7|0
1644253720000|2022-02-07 17:08:40|16.32|14.77|16.34|14.78|16.34|14.78|16.32|14.77|0
1644253730000|2022-02-07 17:08:50|16.29|14.74|16.29|14.74|16.29|14.74|16.22|14.67|0
1644253740000|2022-02-07 17:09:00|16.32|14.77|16.36|14.8|16.36|14.8|16.32|14.77|0
1644253750000|2022-02-07 17:09:10|16.46|14.9|16.54|14.96|16.61|15.03|16.46|14.9|0
1644253760000|2022-02-07 17:09:20|16.41|14.85|16.32|14.77|16.41|14.85|16.32|14.77|0
1644253770000|2022-02-07 17:09:30|16.25|14.7|16|14.48|16.25|14.7|15.97|14.45|0
1644253780000|2022-02-07 17:09:40|16.07|14.54|15.9|14.38|16.07|14.54|15.9|14.38|0
1644253790000|2022-02-07 17:09:50|15.86|14.35|15.83|14.32|15.86|14.35|15.79|14.29|0
1644253800000|2022-02-07 17:10:00|15.9|14.38|16.18|14.64|16.18|14.64|15.9|14.38|0
1644253810000|2022-02-07 17:10:10|16.25|14.7|16.21|14.67|16.25|14.7|16.21|14.67|0
1644253820000|2022-02-07 17:10:20|16.11|14.57|16.04|14.51|16.14|14.61|16.04|14.51|0
1644253830000|2022-02-07 17:10:30|16|14.48|15.97|14.45|16|14.48|15.97|14.45|0
1644253840000|2022-02-07 17:10:40|16|14.48|15.9|14.38|16|14.48|15.9|14.38|0
1644253850000|2022-02-07 17:10:50|15.83|14.32|15.86|14.35|15.86|14.35|15.83|14.32|0
1644253860000|2022-02-07 17:11:00|15.97|14.45|16.11|14.57|16.11|14.57|15.97|14.45|0
1644253870000|2022-02-07 17:11:10|16|14.48|15.97|14.45|16.04|14.51|15.97|14.45|0
1644253880000|2022-02-07 17:11:20|15.93|14.42|16.14|14.61|16.14|14.61|15.93|14.42|0
1644253890000|2022-02-07 17:11:30|16.09|14.56|16.18|14.64|16.18|14.64|16.09|14.56|0
1644253900000|2022-02-07 17:11:40|16.11|14.57|16.11|14.57|16.11|14.57|16.11|14.57|0
1644253910000|2022-02-07 17:11:50|16.07|14.54|16.21|14.67|16.21|14.67|16.07|14.54|0
1644253920000|2022-02-07 17:12:00|16.11|14.57|16|14.48|16.11|14.57|16|14.48|0
1644253930000|2022-02-07 17:12:10|16.04|14.51|15.9|14.38|16.04|14.51|15.9|14.38|0
1644253940000|2022-02-07 17:12:20|15.93|14.42|15.83|14.32|15.93|14.42|15.83|14.32|0
1644253950000|2022-02-07 17:12:30|15.86|14.35|15.93|14.42|15.97|14.45|15.86|14.35|0
1644253960000|2022-02-07 17:12:40|15.97|14.41|16.11|14.57|16.11|14.57|15.97|14.41|0
1644253970000|2022-02-07 17:12:50|16.04|14.51|16|14.48|16.04|14.51|15.97|14.45|0
1644253980000|2022-02-07 17:13:00|16.11|14.57|16.18|14.64|16.18|14.64|16.11|14.57|0
1644253990000|2022-02-07 17:13:10|16.32|14.77|16.21|14.67|16.32|14.77|16.18|14.64|0
1644254000000|2022-02-07 17:13:20|16.25|14.7|16.28|14.73|16.32|14.77|16.25|14.7|0
1644254010000|2022-02-07 17:13:30|16.25|14.7|16.27|14.72|16.28|14.73|16.25|14.7|0
1644254020000|2022-02-07 17:13:40|16.28|14.73|16.21|14.67|16.28|14.73|16.21|14.67|0
1644254030000|2022-02-07 17:13:50|16.25|14.7|16.25|14.7|16.28|14.73|16.25|14.7|0
1644254040000|2022-02-07 17:14:00|16.28|14.73|16.25|14.7|16.28|14.73|16.25|14.7|0
1644254050000|2022-02-07 17:14:10|16.27|14.72|16.25|14.7|16.27|14.72|16.25|14.7|0
1644254060000|2022-02-07 17:14:20|16.28|14.73|16.25|14.7|16.28|14.73|16.25|14.7|0
1644254070000|2022-02-07 17:14:30|16.27|14.72|16.14|14.6|16.27|14.72|16.14|14.6|0
1644254080000|2022-02-07 17:14:40|16.18|14.64|16.04|14.51|16.18|14.64|16.04|14.51|0
1644254090000|2022-02-07 17:14:50|16.18|14.64|16.11|14.57|16.18|14.64|16.11|14.57|0
1644254100000|2022-02-07 17:15:00|16.07|14.54|15.93|14.41|16.07|14.54|15.93|14.41|0
1644254110000|2022-02-07 17:15:10|15.95|14.43|16.04|14.51|16.04|14.51|15.93|14.41|0
1644254120000|2022-02-07 17:15:20|16.11|14.57|16.14|14.6|16.14|14.6|16.11|14.57|0
1644254130000|2022-02-07 17:15:30|16.25|14.7|16.25|14.7|16.25|14.7|16.19|14.65|0
1644254140000|2022-02-07 17:15:40|16.28|14.73|16.28|14.73|16.28|14.73|16.25|14.7|0
1644254150000|2022-02-07 17:15:50|16.25|14.7|16.28|14.73|16.28|14.73|16.25|14.7|0
1644254160000|2022-02-07 17:16:00|16.25|14.7|16.46|14.89|16.5|14.93|16.25|14.7|0
1644254170000|2022-02-07 17:16:10|16.48|14.91|16.43|14.86|16.48|14.91|16.39|14.83|0
1644254180000|2022-02-07 17:16:20|16.35|14.8|16.46|14.89|16.46|14.89|16.35|14.8|0
1644254190000|2022-02-07 17:16:30|16.39|14.83|16.46|14.89|16.5|14.93|16.39|14.83|0
1644254200000|2022-02-07 17:16:40|16.48|14.91|16.43|14.86|16.48|14.91|16.43|14.86|0
1644254210000|2022-02-07 17:16:50|16.46|14.89|16.46|14.89|16.46|14.89|16.46|14.89|0
1644254220000|2022-02-07 17:17:00|16.64|15.06|16.69|15.1|16.75|15.15|16.64|15.06|0
1644254230000|2022-02-07 17:17:10|16.64|15.06|16.51|14.94|16.64|15.06|16.51|14.94|0
1644254240000|2022-02-07 17:17:20|16.5|14.93|16.46|14.89|16.53|14.96|16.46|14.89|0
1644254250000|2022-02-07 17:17:30|16.53|14.96|16.43|14.86|16.53|14.96|16.43|14.86|0
1644254260000|2022-02-07 17:17:40|16.39|14.83|16.39|14.83|16.43|14.86|16.39|14.83|0
1644254270000|2022-02-07 17:17:50|16.42|14.86|16.42|14.86|16.42|14.86|16.39|14.83|0
1644254280000|2022-02-07 17:18:00|16.5|14.93|16.5|14.93|16.5|14.93|16.46|14.89|0
1644254290000|2022-02-07 17:18:10|16.35|14.8|16.39|14.83|16.39|14.83|16.35|14.8|0
1644254300000|2022-02-07 17:18:20|16.46|14.89|16.53|14.96|16.53|14.96|16.42|14.86|0
1644254310000|2022-02-07 17:18:30|16.57|14.99|16.53|14.96|16.57|14.99|16.53|14.96|0
1644254320000|2022-02-07 17:18:40|16.6|15.02|16.5|14.93|16.6|15.02|16.5|14.93|0
1644254330000|2022-02-07 17:18:50|16.42|14.86|16.42|14.86|16.44|14.88|16.37|14.81|0
1644254340000|2022-02-07 17:19:00|16.5|14.93|16.48|14.91|16.51|14.94|16.48|14.91|0
1644254350000|2022-02-07 17:19:10|16.46|14.89|16.42|14.86|16.46|14.89|16.42|14.86|0
1644254360000|2022-02-07 17:19:20|16.5|14.92|16.39|14.83|16.5|14.92|16.39|14.83|0
1644254370000|2022-02-07 17:19:30|16.35|14.8|16.32|14.76|16.35|14.8|16.32|14.76|0
1644254380000|2022-02-07 17:19:40|16.35|14.8|16.39|14.83|16.39|14.83|16.35|14.8|0
1644254390000|2022-02-07 17:19:50|16.35|14.8|16.39|14.83|16.41|14.84|16.35|14.8|0
1644254400000|2022-02-07 17:20:00|16.35|14.8|16.28|14.73|16.35|14.8|16.21|14.67|0
1644254410000|2022-02-07 17:20:10|16.35|14.8|16.5|14.92|16.5|14.92|16.35|14.8|0
1644254420000|2022-02-07 17:20:20|16.64|15.05|16.57|14.99|16.64|15.05|16.57|14.99|0
1644254430000|2022-02-07 17:20:30|16.64|15.05|16.68|15.09|16.68|15.09|16.6|15.02|0
1644254440000|2022-02-07 17:20:40|16.71|15.12|16.82|15.22|16.82|15.22|16.68|15.09|0
1644254450000|2022-02-07 17:20:50|16.75|15.15|16.73|15.14|16.75|15.15|16.71|15.12|0
1644254460000|2022-02-07 17:21:00|16.75|15.15|16.68|15.09|16.75|15.15|16.68|15.09|0
1644254470000|2022-02-07 17:21:10|16.64|15.05|16.71|15.12|16.75|15.15|16.64|15.05|0
1644254480000|2022-02-07 17:21:20|16.78|15.19|16.71|15.12|16.78|15.19|16.68|15.09|0
1644254490000|2022-02-07 17:21:30|16.75|15.15|16.78|15.19|16.82|15.22|16.75|15.15|0
1644254500000|2022-02-07 17:21:40|16.75|15.15|16.86|15.25|16.89|15.28|16.75|15.15|0
1644254510000|2022-02-07 17:21:50|16.89|15.28|16.78|15.19|16.93|15.32|16.78|15.19|0
1644254520000|2022-02-07 17:22:00|16.82|15.22|16.89|15.28|16.89|15.28|16.78|15.19|0
1644254530000|2022-02-07 17:22:10|16.82|15.22|16.78|15.19|16.82|15.22|16.78|15.19|0
1644254540000|2022-02-07 17:22:20|16.82|15.22|16.78|15.19|16.89|15.28|16.78|15.19|0
1644254550000|2022-02-07 17:22:30|16.75|15.15|16.82|15.22|16.82|15.22|16.75|15.15|0
1644254560000|2022-02-07 17:22:40|16.78|15.19|16.71|15.12|16.78|15.19|16.71|15.12|0
1644254570000|2022-02-07 17:22:50|16.64|15.05|16.64|15.05|16.67|15.09|16.64|15.05|0
1644254580000|2022-02-07 17:23:00|16.67|15.09|16.78|15.19|16.78|15.19|16.6|15.02|0
1644254590000|2022-02-07 17:23:10|16.67|15.09|16.67|15.09|16.67|15.09|16.6|15.02|0
1644254600000|2022-02-07 17:23:20|16.71|15.12|16.71|15.12|16.75|15.15|16.71|15.12|0
1644254610000|2022-02-07 17:23:30|16.67|15.09|16.64|15.05|16.67|15.09|16.64|15.05|0
1644254620000|2022-02-07 17:23:40|16.6|15.02|16.64|15.05|16.64|15.05|16.6|15.02|0
1644254630000|2022-02-07 17:23:50|16.67|15.09|16.78|15.18|16.78|15.18|16.64|15.05|0
1644254640000|2022-02-07 17:24:00|16.75|15.15|16.86|15.25|16.86|15.25|16.75|15.15|0
1644254650000|2022-02-07 17:24:10|16.93|15.32|16.93|15.32|16.93|15.32|16.89|15.28|0
1644254660000|2022-02-07 17:24:20|16.89|15.28|16.86|15.25|16.91|15.3|16.86|15.25|0
1644254670000|2022-02-07 17:24:30|16.82|15.22|16.89|15.28|16.89|15.28|16.82|15.22|0
1644254680000|2022-02-07 17:24:40|16.86|15.25|16.82|15.22|16.89|15.28|16.82|15.22|0
1644254690000|2022-02-07 17:24:50|16.78|15.18|16.82|15.22|16.82|15.22|16.78|15.18|0
1644254700000|2022-02-07 17:25:00|16.78|15.18|16.75|15.15|16.78|15.18|16.75|15.15|0
1644254710000|2022-02-07 17:25:10|16.78|15.18|16.82|15.22|16.89|15.28|16.78|15.18|0
1644254720000|2022-02-07 17:25:20|16.78|15.18|16.67|15.09|16.78|15.18|16.67|15.09|0
1644254730000|2022-02-07 17:25:30|16.71|15.12|16.67|15.09|16.75|15.15|16.67|15.09|0
1644254740000|2022-02-07 17:25:40|16.71|15.12|16.67|15.09|16.71|15.12|16.67|15.09|0
1644254750000|2022-02-07 17:25:50|16.64|15.05|16.6|15.02|16.64|15.05|16.6|15.02|0
1644254760000|2022-02-07 17:26:00|16.64|15.05|16.67|15.09|16.67|15.09|16.64|15.05|0
1644254770000|2022-02-07 17:26:10|16.65|15.07|16.71|15.12|16.71|15.12|16.65|15.07|0
1644254780000|2022-02-07 17:26:20|16.67|15.09|16.56|14.99|16.67|15.09|16.56|14.99|0
1644254790000|2022-02-07 17:26:30|16.58|15|16.53|14.95|16.6|15.02|16.53|14.95|0
1644254800000|2022-02-07 17:26:40|16.56|14.99|16.42|14.86|16.56|14.99|16.42|14.86|0
1644254810000|2022-02-07 17:26:50|16.46|14.89|16.46|14.89|16.46|14.89|16.46|14.89|0
1644254820000|2022-02-07 17:27:00|16.42|14.86|16.49|14.92|16.49|14.92|16.42|14.86|0
1644254830000|2022-02-07 17:27:10|16.46|14.89|16.28|14.73|16.46|14.89|16.28|14.73|0
1644254840000|2022-02-07 17:27:20|16.24|14.7|16.14|14.6|16.24|14.7|16.14|14.6|0
1644254850000|2022-02-07 17:27:30|16.21|14.66|16.28|14.73|16.28|14.73|16.21|14.66|0
1644254860000|2022-02-07 17:27:40|16.21|14.66|16.21|14.66|16.21|14.66|16.17|14.63|0
1644254870000|2022-02-07 17:27:50|16.24|14.7|16.24|14.7|16.28|14.73|16.24|14.7|0
1644254880000|2022-02-07 17:28:00|16.22|14.68|16.19|14.65|16.22|14.68|16.19|14.65|0
1644254890000|2022-02-07 17:28:10|16.21|14.66|16.17|14.63|16.21|14.66|16.14|14.6|0
1644254900000|2022-02-07 17:28:20|16.21|14.66|16.17|14.63|16.21|14.66|16.17|14.63|0
1644254910000|2022-02-07 17:28:30|16.14|14.6|15.79|14.28|16.14|14.6|15.79|14.28|0
1644254920000|2022-02-07 17:28:40|15.75|14.25|15.72|14.22|15.75|14.25|15.72|14.22|0
1644254930000|2022-02-07 17:28:50|15.79|14.28|15.86|14.35|15.89|14.38|15.75|14.25|0
1644254940000|2022-02-07 17:29:00|15.79|14.28|15.92|14.41|15.99|14.47|15.79|14.28|0
1644254950000|2022-02-07 17:29:10|15.85|14.34|15.82|14.31|15.85|14.34|15.75|14.25|0
1644254960000|2022-02-07 17:29:20|15.85|14.34|15.82|14.31|15.85|14.34|15.82|14.31|0
1644254970000|2022-02-07 17:29:30|15.79|14.28|15.85|14.34|15.85|14.34|15.79|14.28|0
1644254980000|2022-02-07 17:29:40|15.84|14.33|15.72|14.22|15.84|14.33|15.72|14.22|0
1644254990000|2022-02-07 17:29:50|15.75|14.25|15.79|14.28|15.79|14.28|15.72|14.22|0
1644255000000|2022-02-07 17:30:00|15.72|14.22|15.61|14.13|15.72|14.22|15.61|14.13|0
1644255010000|2022-02-07 17:30:10|15.58|14.09|15.24|13.79|15.58|14.09|15.24|13.79|0
1644255020000|2022-02-07 17:30:20|15.27|13.82|15.27|13.82|15.27|13.82|15.24|13.79|0
1644255030000|2022-02-07 17:30:30|15.34|13.88|15.54|14.06|15.54|14.06|15.34|13.88|0
1644255040000|2022-02-07 17:30:40|15.48|14|15.65|14.16|15.65|14.16|15.48|14|0
1644255050000|2022-02-07 17:30:50|15.68|14.19|15.61|14.13|15.68|14.19|15.61|14.13|0
1644255060000|2022-02-07 17:31:00|15.65|14.16|15.85|14.34|15.85|14.34|15.65|14.16|0
1644255070000|2022-02-07 17:31:10|15.82|14.31|15.87|14.36|15.87|14.36|15.82|14.31|0
1644255080000|2022-02-07 17:31:20|15.89|14.38|15.89|14.38|15.91|14.39|15.89|14.38|0
1644255090000|2022-02-07 17:31:30|15.92|14.41|15.99|14.47|15.99|14.47|15.92|14.41|0
1644255100000|2022-02-07 17:31:40|15.96|14.44|15.96|14.44|15.96|14.44|15.92|14.41|0
1644255110000|2022-02-07 17:31:50|15.99|14.47|15.96|14.44|15.99|14.47|15.92|14.41|0
1644255120000|2022-02-07 17:32:00|15.99|14.47|16.17|14.63|16.17|14.63|15.99|14.47|0
1644255130000|2022-02-07 17:32:10|16.13|14.6|16.13|14.6|16.17|14.63|16.13|14.6|0
1644255140000|2022-02-07 17:32:20|16.1|14.57|16.1|14.57|16.1|14.57|16.1|14.57|0
1644255150000|2022-02-07 17:32:30|16.13|14.6|16.13|14.6|16.13|14.6|16.1|14.57|0
1644255160000|2022-02-07 17:32:40|16.15|14.61|16.2|14.66|16.22|14.68|16.15|14.61|0
1644255170000|2022-02-07 17:32:50|16.28|14.73|16.28|14.73|16.28|14.73|16.24|14.69|0
1644255180000|2022-02-07 17:33:00|16.24|14.69|16.1|14.57|16.24|14.69|16.1|14.57|0
1644255190000|2022-02-07 17:33:10|16.13|14.6|16.03|14.5|16.13|14.6|15.99|14.47|0
1644255200000|2022-02-07 17:33:20|16.1|14.56|16.06|14.53|16.1|14.56|16.06|14.53|0
1644255210000|2022-02-07 17:33:30|16.03|14.5|16.06|14.53|16.1|14.56|16.03|14.5|0
1644255220000|2022-02-07 17:33:40|16.08|14.55|16.03|14.5|16.1|14.56|16.03|14.5|0
1644255230000|2022-02-07 17:33:50|15.99|14.47|16.06|14.53|16.06|14.53|15.99|14.47|0
1644255240000|2022-02-07 17:34:00|16.03|14.5|16.06|14.53|16.06|14.53|16.03|14.5|0
1644255250000|2022-02-07 17:34:10|16.17|14.63|16.27|14.72|16.27|14.72|16.17|14.63|0
1644255260000|2022-02-07 17:34:20|16.31|14.76|16.27|14.72|16.31|14.76|16.27|14.72|0
1644255270000|2022-02-07 17:34:30|16.17|14.63|16.17|14.63|16.17|14.63|16.13|14.6|0
1644255280000|2022-02-07 17:34:40|16.13|14.6|16.1|14.56|16.17|14.63|16.1|14.56|0
1644255290000|2022-02-07 17:34:50|16.13|14.6|16.13|14.6|16.13|14.6|16.1|14.56|0
1644255300000|2022-02-07 17:35:00|16.1|14.56|16.1|14.56|16.1|14.56|16.1|14.56|0
1644255310000|2022-02-07 17:35:10|16.13|14.6|16.2|14.66|16.2|14.66|16.13|14.6|0
1644255320000|2022-02-07 17:35:20|16.27|14.72|16.35|14.79|16.35|14.79|16.27|14.72|0
1644255330000|2022-02-07 17:35:30|16.42|14.85|16.24|14.69|16.42|14.85|16.24|14.69|0
1644255340000|2022-02-07 17:35:40|16.2|14.66|16.06|14.53|16.2|14.66|16.06|14.53|0
1644255350000|2022-02-07 17:35:50|16.08|14.55|16.13|14.6|16.13|14.6|16.06|14.53|0
1644255360000|2022-02-07 17:36:00|16.15|14.61|16.27|14.72|16.27|14.72|16.15|14.61|0
1644255370000|2022-02-07 17:36:10|16.24|14.69|16.24|14.69|16.34|14.79|16.24|14.69|0
1644255380000|2022-02-07 17:36:20|16.34|14.79|16.24|14.69|16.38|14.82|16.24|14.69|0
1644255390000|2022-02-07 17:36:30|16.2|14.66|16.2|14.66|16.2|14.66|16.17|14.63|0
1644255400000|2022-02-07 17:36:40|16.17|14.63|16.2|14.66|16.2|14.66|16.17|14.63|0
1644255410000|2022-02-07 17:36:50|16.24|14.69|16.17|14.63|16.24|14.69|16.17|14.63|0
1644255420000|2022-02-07 17:37:00|16.2|14.66|16.15|14.61|16.24|14.69|16.15|14.61|0
1644255430000|2022-02-07 17:37:10|16.17|14.63|16.17|14.63|16.24|14.69|16.17|14.63|0
1644255440000|2022-02-07 17:37:20|16.13|14.6|16.03|14.5|16.13|14.6|16.03|14.5|0
1644255450000|2022-02-07 17:37:30|16.06|14.53|15.99|14.47|16.06|14.53|15.99|14.47|0
1644255460000|2022-02-07 17:37:40|15.94|14.42|15.99|14.47|16.06|14.53|15.94|14.42|0
1644255470000|2022-02-07 17:37:50|15.96|14.44|15.92|14.4|15.96|14.44|15.92|14.4|0
1644255480000|2022-02-07 17:38:00|15.82|14.31|15.82|14.31|15.85|14.34|15.82|14.31|0
1644255490000|2022-02-07 17:38:10|15.78|14.28|15.71|14.22|15.78|14.28|15.71|14.22|0
1644255500000|2022-02-07 17:38:20|15.68|14.18|15.71|14.22|15.71|14.22|15.64|14.15|0
1644255510000|2022-02-07 17:38:30|15.68|14.18|15.64|14.15|15.69|14.2|15.64|14.15|0
1644255520000|2022-02-07 17:38:40|15.61|14.12|15.61|14.12|15.64|14.15|15.61|14.12|0
1644255530000|2022-02-07 17:38:50|15.59|14.11|15.54|14.06|15.59|14.11|15.51|14.03|0
1644255540000|2022-02-07 17:39:00|15.37|13.91|15.1|13.66|15.37|13.91|15.1|13.66|0
1644255550000|2022-02-07 17:39:10|15.03|13.6|15.1|13.66|15.17|13.72|15.03|13.6|0
1644255560000|2022-02-07 17:39:20|15.07|13.63|15.17|13.72|15.17|13.72|15.07|13.63|0
1644255570000|2022-02-07 17:39:30|15.18|13.74|15.2|13.75|15.2|13.75|15.17|13.72|0
1644255580000|2022-02-07 17:39:40|15.18|13.74|15.23|13.78|15.27|13.81|15.18|13.74|0
1644255590000|2022-02-07 17:39:50|15.33|13.87|15.4|13.94|15.4|13.94|15.33|13.87|0
1644255600000|2022-02-07 17:40:00|15.37|13.91|15.59|14.11|15.61|14.12|15.37|13.91|0
1644255610000|2022-02-07 17:40:10|15.52|14.04|15.71|14.21|15.71|14.21|15.52|14.04|0
1644255620000|2022-02-07 17:40:20|15.75|14.25|15.64|14.15|15.75|14.25|15.64|14.15|0
1644255630000|2022-02-07 17:40:30|15.68|14.18|15.73|14.23|15.73|14.23|15.64|14.15|0
1644255640000|2022-02-07 17:40:40|15.75|14.25|15.68|14.18|15.75|14.25|15.68|14.18|0
1644255650000|2022-02-07 17:40:50|15.71|14.21|15.81|14.31|15.88|14.37|15.71|14.21|0
1644255660000|2022-02-07 17:41:00|15.88|14.37|15.88|14.37|15.92|14.4|15.88|14.37|0
1644255670000|2022-02-07 17:41:10|15.95|14.43|15.99|14.47|15.99|14.47|15.92|14.4|0
1644255680000|2022-02-07 17:41:20|15.95|14.43|15.95|14.43|15.99|14.47|15.95|14.43|0
1644255690000|2022-02-07 17:41:30|15.99|14.47|15.95|14.43|15.99|14.47|15.92|14.4|0
1644255700000|2022-02-07 17:41:40|15.92|14.4|15.99|14.47|15.99|14.47|15.92|14.4|0
1644255710000|2022-02-07 17:41:50|16.02|14.5|16.06|14.53|16.06|14.53|16.02|14.5|0
1644255720000|2022-02-07 17:42:00|15.95|14.43|15.95|14.43|16.02|14.5|15.95|14.43|0
1644255730000|2022-02-07 17:42:10|15.99|14.47|16.02|14.5|16.13|14.59|15.99|14.47|0
1644255740000|2022-02-07 17:42:20|16.06|14.53|16.06|14.53|16.06|14.53|16.02|14.5|0
1644255750000|2022-02-07 17:42:30|16.02|14.5|15.99|14.47|16.02|14.5|15.99|14.47|0
1644255760000|2022-02-07 17:42:40|15.97|14.45|15.99|14.47|16.02|14.5|15.95|14.43|0
1644255770000|2022-02-07 17:42:50|16.02|14.5|16.09|14.56|16.13|14.59|16.02|14.5|0
1644255780000|2022-02-07 17:43:00|16.06|14.53|16.06|14.53|16.13|14.59|16.06|14.53|0
1644255790000|2022-02-07 17:43:10|15.99|14.47|16.04|14.51|16.06|14.53|15.99|14.47|0
1644255800000|2022-02-07 17:43:20|16.02|14.5|16.16|14.62|16.16|14.62|16.02|14.5|0
1644255810000|2022-02-07 17:43:30|16.09|14.56|16.06|14.53|16.09|14.56|16.06|14.53|0
1644255820000|2022-02-07 17:43:40|16.09|14.56|16.13|14.59|16.13|14.59|16.09|14.56|0
1644255830000|2022-02-07 17:43:50|16.09|14.56|16.13|14.59|16.13|14.59|16.09|14.56|0
1644255840000|2022-02-07 17:44:00|16.06|14.53|16.13|14.59|16.16|14.62|16.06|14.53|0
1644255850000|2022-02-07 17:44:10|16.06|14.53|16.09|14.56|16.13|14.59|16.06|14.53|0
1644255860000|2022-02-07 17:44:20|16.13|14.59|16.13|14.59|16.2|14.66|16.13|14.59|0
1644255870000|2022-02-07 17:44:30|16.16|14.62|16.13|14.59|16.2|14.66|16.13|14.59|0
1644255880000|2022-02-07 17:44:40|16.09|14.56|16.13|14.59|16.13|14.59|16.09|14.56|0
1644255890000|2022-02-07 17:44:50|16.09|14.56|16.06|14.53|16.11|14.58|16.06|14.53|0
1644255900000|2022-02-07 17:45:00|16.02|14.5|16.02|14.5|16.06|14.53|16.02|14.5|0
1644255910000|2022-02-07 17:45:10|15.99|14.46|15.88|14.37|16.02|14.5|15.88|14.37|0
1644255920000|2022-02-07 17:45:20|15.95|14.43|15.99|14.46|15.99|14.46|15.92|14.4|0
1644255930000|2022-02-07 17:45:30|16.2|14.66|16.2|14.66|16.2|14.66|16.16|14.62|0
1644255940000|2022-02-07 17:45:40|16.13|14.59|16.13|14.59|16.13|14.59|16.07|14.54|0
1644255950000|2022-02-07 17:45:50|16.18|14.64|16.13|14.59|16.18|14.64|16.09|14.56|0
1644255960000|2022-02-07 17:46:00|16.16|14.62|16.2|14.66|16.2|14.66|16.16|14.62|0
1644255970000|2022-02-07 17:46:10|16.16|14.62|16.2|14.66|16.27|14.72|16.16|14.62|0
1644255980000|2022-02-07 17:46:20|16.16|14.62|16.09|14.56|16.16|14.62|16.06|14.53|0
1644255990000|2022-02-07 17:46:30|16.13|14.59|16.2|14.66|16.2|14.66|16.09|14.56|0
1644256000000|2022-02-07 17:46:40|16.34|14.78|16.45|14.88|16.48|14.91|16.34|14.78|0
1644256010000|2022-02-07 17:46:50|16.46|14.9|16.48|14.91|16.48|14.91|16.45|14.88|0
1644256020000|2022-02-07 17:47:00|16.52|14.95|16.52|14.95|16.55|14.98|16.45|14.88|0
1644256030000|2022-02-07 17:47:10|16.55|14.98|16.74|15.14|16.74|15.14|16.55|14.98|0
1644256040000|2022-02-07 17:47:20|16.7|15.11|16.7|15.11|16.7|15.11|16.66|15.08|0
1644256050000|2022-02-07 17:47:30|16.66|15.08|16.7|15.11|16.7|15.11|16.66|15.08|0
1644256060000|2022-02-07 17:47:40|16.59|15.01|16.59|15.01|16.59|15.01|16.55|14.98|0
1644256070000|2022-02-07 17:47:50|16.68|15.09|16.63|15.04|16.68|15.09|16.63|15.04|0
1644256080000|2022-02-07 17:48:00|16.59|15.01|16.45|14.88|16.59|15.01|16.45|14.88|0
1644256090000|2022-02-07 17:48:10|16.48|14.91|16.37|14.82|16.48|14.91|16.37|14.82|0
1644256100000|2022-02-07 17:48:20|16.39|14.83|16.41|14.85|16.41|14.85|16.39|14.83|0
1644256110000|2022-02-07 17:48:30|16.5|14.93|16.48|14.91|16.5|14.93|16.48|14.91|0
1644256120000|2022-02-07 17:48:40|16.46|14.9|16.41|14.85|16.46|14.9|16.41|14.85|0
1644256130000|2022-02-07 17:48:50|16.45|14.88|16.41|14.85|16.45|14.88|16.41|14.85|0
1644256140000|2022-02-07 17:49:00|16.45|14.88|16.48|14.91|16.48|14.91|16.45|14.88|0
1644256150000|2022-02-07 17:49:10|16.52|14.94|16.57|14.99|16.57|14.99|16.52|14.94|0
1644256160000|2022-02-07 17:49:20|16.53|14.96|16.59|15.01|16.59|15.01|16.53|14.96|0
1644256170000|2022-02-07 17:49:30|16.55|14.98|16.55|14.98|16.55|14.98|16.52|14.94|0
1644256180000|2022-02-07 17:49:40|16.52|14.94|16.48|14.91|16.52|14.94|16.45|14.88|0
1644256190000|2022-02-07 17:49:50|16.52|14.94|16.48|14.91|16.52|14.94|16.45|14.88|0
1644256200000|2022-02-07 17:50:00|16.45|14.88|16.45|14.88|16.45|14.88|16.41|14.85|0
1644256210000|2022-02-07 17:50:10|16.48|14.91|16.63|15.04|16.63|15.04|16.48|14.91|0
1644256220000|2022-02-07 17:50:20|16.59|15.01|16.57|14.99|16.63|15.04|16.57|14.99|0
1644256230000|2022-02-07 17:50:30|16.59|15.01|16.55|14.98|16.59|15.01|16.48|14.91|0
1644256240000|2022-02-07 17:50:40|16.61|15.02|16.7|15.11|16.7|15.11|16.61|15.02|0
1644256250000|2022-02-07 17:50:50|16.63|15.04|16.63|15.04|16.66|15.07|16.59|15.01|0
1644256260000|2022-02-07 17:51:00|16.59|15.01|16.52|14.94|16.59|15.01|16.52|14.94|0
1644256270000|2022-02-07 17:51:10|16.48|14.91|16.3|14.75|16.48|14.91|16.3|14.75|0
1644256280000|2022-02-07 17:51:20|16.27|14.72|16.23|14.69|16.27|14.72|16.18|14.64|0
1644256290000|2022-02-07 17:51:30|16.2|14.65|16.2|14.65|16.2|14.65|16.2|14.65|0
1644256300000|2022-02-07 17:51:40|16.12|14.59|16.23|14.69|16.23|14.69|16.12|14.59|0
1644256310000|2022-02-07 17:51:50|16.25|14.7|16.41|14.85|16.41|14.85|16.25|14.7|0
1644256320000|2022-02-07 17:52:00|16.34|14.78|16.28|14.73|16.34|14.78|16.28|14.73|0
1644256330000|2022-02-07 17:52:10|16.34|14.78|16.48|14.91|16.48|14.91|16.34|14.78|0
1644256340000|2022-02-07 17:52:20|16.52|14.94|16.41|14.85|16.55|14.98|16.41|14.85|0
1644256350000|2022-02-07 17:52:30|16.44|14.88|16.52|14.94|16.52|14.94|16.44|14.88|0
1644256360000|2022-02-07 17:52:40|16.57|14.99|16.52|14.94|16.57|14.99|16.52|14.94|0
1644256370000|2022-02-07 17:52:50|16.55|14.98|16.48|14.91|16.59|15.01|16.48|14.91|0
1644256380000|2022-02-07 17:53:00|16.34|14.78|16.48|14.91|16.48|14.91|16.3|14.75|0
1644256390000|2022-02-07 17:53:10|16.44|14.88|16.41|14.85|16.44|14.88|16.41|14.85|0
1644256400000|2022-02-07 17:53:20|16.37|14.81|16.37|14.81|16.37|14.81|16.34|14.78|0
1644256410000|2022-02-07 17:53:30|16.39|14.83|16.37|14.81|16.39|14.83|16.34|14.78|0
1644256420000|2022-02-07 17:53:40|16.41|14.85|16.44|14.88|16.5|14.93|16.41|14.85|0
1644256430000|2022-02-07 17:53:50|16.48|14.91|16.41|14.85|16.48|14.91|16.41|14.85|0
1644256440000|2022-02-07 17:54:00|16.3|14.75|16.34|14.78|16.34|14.78|16.3|14.75|0
1644256450000|2022-02-07 17:54:10|16.37|14.81|16.41|14.85|16.41|14.85|16.37|14.81|0
1644256460000|2022-02-07 17:54:20|16.37|14.81|16.34|14.78|16.37|14.81|16.34|14.78|0
1644256470000|2022-02-07 17:54:30|16.3|14.75|16.3|14.75|16.3|14.75|16.26|14.72|0
1644256480000|2022-02-07 17:54:40|16.23|14.68|16.26|14.72|16.3|14.75|16.23|14.68|0
1644256490000|2022-02-07 17:54:50|16.23|14.68|16.23|14.68|16.3|14.75|16.23|14.68|0
1644256500000|2022-02-07 17:55:00|16.26|14.72|16.3|14.75|16.41|14.84|16.26|14.72|0
1644256510000|2022-02-07 17:55:10|16.34|14.78|16.37|14.81|16.37|14.81|16.3|14.75|0
1644256520000|2022-02-07 17:55:20|16.41|14.84|16.44|14.88|16.44|14.88|16.41|14.84|0
1644256530000|2022-02-07 17:55:30|16.41|14.84|16.41|14.84|16.41|14.84|16.34|14.78|0
1644256540000|2022-02-07 17:55:40|16.44|14.88|16.37|14.81|16.44|14.88|16.37|14.81|0
1644256550000|2022-02-07 17:55:50|16.41|14.84|16.34|14.78|16.41|14.84|16.34|14.78|0
1644256560000|2022-02-07 17:56:00|16.37|14.81|16.34|14.78|16.37|14.81|16.34|14.78|0
1644256570000|2022-02-07 17:56:10|16.26|14.72|16.32|14.76|16.34|14.78|16.26|14.72|0
1644256580000|2022-02-07 17:56:20|16.37|14.81|16.51|14.94|16.51|14.94|16.37|14.81|0
1644256590000|2022-02-07 17:56:30|16.48|14.91|16.59|15.01|16.59|15.01|16.48|14.91|0
1644256600000|2022-02-07 17:56:40|16.51|14.94|16.59|15.01|16.59|15.01|16.51|14.94|0
1644256610000|2022-02-07 17:56:50|16.55|14.97|16.51|14.94|16.55|14.97|16.51|14.94|0
1644256620000|2022-02-07 17:57:00|16.44|14.88|16.3|14.75|16.44|14.88|16.3|14.75|0
1644256630000|2022-02-07 17:57:10|16.26|14.71|16.23|14.68|16.3|14.75|16.23|14.68|0
1644256640000|2022-02-07 17:57:20|16.37|14.81|16.33|14.78|16.37|14.81|16.3|14.75|0
1644256650000|2022-02-07 17:57:30|16.37|14.81|16.3|14.75|16.37|14.81|16.3|14.75|0
1644256660000|2022-02-07 17:57:40|16.23|14.68|16.23|14.68|16.23|14.68|16.23|14.68|0
1644256670000|2022-02-07 17:57:50|16.21|14.67|16.26|14.71|16.26|14.71|16.21|14.67|0
1644256680000|2022-02-07 17:58:00|16.16|14.62|16.12|14.59|16.21|14.67|16.12|14.59|0
1644256690000|2022-02-07 17:58:10|16.09|14.55|16.12|14.59|16.12|14.59|16.09|14.55|0
1644256700000|2022-02-07 17:58:20|16.16|14.62|16.05|14.52|16.16|14.62|16.05|14.52|0
1644256710000|2022-02-07 17:58:30|16.02|14.49|16.09|14.55|16.09|14.55|16.02|14.49|0
1644256720000|2022-02-07 17:58:40|16.12|14.59|16.19|14.65|16.19|14.65|16.09|14.55|0
1644256730000|2022-02-07 17:58:50|16.16|14.62|16.23|14.68|16.23|14.68|16.16|14.62|0
1644256740000|2022-02-07 17:59:00|16.24|14.7|16.3|14.75|16.3|14.75|16.23|14.68|0
1644256750000|2022-02-07 17:59:10|16.37|14.81|16.3|14.75|16.37|14.81|16.3|14.75|0
1644256760000|2022-02-07 17:59:20|16.26|14.71|16.23|14.68|16.26|14.71|16.16|14.62|0
1644256770000|2022-02-07 17:59:30|16.19|14.65|16.12|14.59|16.19|14.65|16.12|14.59|0
1644256780000|2022-02-07 17:59:40|16.19|14.65|16.19|14.65|16.19|14.65|16.16|14.62|0
1644256790000|2022-02-07 17:59:50|16.17|14.63|16.26|14.71|16.26|14.71|16.17|14.63|0
1644256800000|2022-02-07 18:00:00|16.19|14.65|16.26|14.71|16.3|14.75|16.19|14.65|0
1644256810000|2022-02-07 18:00:10|16.3|14.75|16.19|14.65|16.3|14.75|16.19|14.65|0
1644256820000|2022-02-07 18:00:20|16.23|14.68|16.23|14.68|16.26|14.71|16.23|14.68|0
1644256830000|2022-02-07 18:00:30|16.19|14.65|16.01|14.49|16.19|14.65|15.94|14.43|0
1644256840000|2022-02-07 18:00:40|15.98|14.46|16.01|14.49|16.07|14.54|15.98|14.46|0
1644256850000|2022-02-07 18:00:50|16.07|14.54|16.01|14.49|16.07|14.54|16.01|14.49|0
1644256860000|2022-02-07 18:01:00|16.05|14.52|16.16|14.62|16.16|14.62|16.05|14.52|0
1644256870000|2022-02-07 18:01:10|16.12|14.58|16.12|14.58|16.16|14.62|16.12|14.58|0
1644256880000|2022-02-07 18:01:20|16.08|14.55|15.79|14.29|16.12|14.58|15.79|14.29|0
1644256890000|2022-02-07 18:01:30|15.82|14.32|15.96|14.44|16|14.48|15.82|14.32|0
1644256900000|2022-02-07 18:01:40|16|14.48|16.11|14.57|16.11|14.57|15.96|14.44|0
1644256910000|2022-02-07 18:01:50|16.14|14.6|16.12|14.59|16.14|14.6|16.12|14.59|0
1644256920000|2022-02-07 18:02:00|16.14|14.6|16.28|14.73|16.28|14.73|16.14|14.6|0
1644256930000|2022-02-07 18:02:10|16.43|14.86|16.5|14.93|16.5|14.93|16.43|14.86|0
1644256940000|2022-02-07 18:02:20|16.46|14.89|16.32|14.76|16.46|14.89|16.32|14.76|0
1644256950000|2022-02-07 18:02:30|16.35|14.8|16.35|14.8|16.35|14.8|16.32|14.76|0
1644256960000|2022-02-07 18:02:40|16.39|14.83|16.32|14.76|16.39|14.83|16.32|14.76|0
1644256970000|2022-02-07 18:02:50|16.34|14.78|16.32|14.76|16.35|14.8|16.32|14.76|0
1644256980000|2022-02-07 18:03:00|16.28|14.73|16.32|14.76|16.32|14.76|16.25|14.7|0
1644256990000|2022-02-07 18:03:10|16.39|14.83|16.46|14.89|16.46|14.89|16.39|14.83|0
1644257000000|2022-02-07 18:03:20|16.43|14.86|16.61|15.02|16.64|15.06|16.43|14.86|0
1644257010000|2022-02-07 18:03:30|16.83|15.22|16.72|15.12|16.9|15.29|16.72|15.12|0
1644257020000|2022-02-07 18:03:40|16.64|15.06|16.64|15.06|16.68|15.09|16.61|15.02|0
1644257030000|2022-02-07 18:03:50|16.61|15.02|16.55|14.97|16.61|15.02|16.55|14.97|0
1644257040000|2022-02-07 18:04:00|16.53|14.96|16.72|15.12|16.72|15.12|16.53|14.96|0
1644257050000|2022-02-07 18:04:10|16.64|15.06|16.68|15.09|16.68|15.09|16.62|15.04|0
1644257060000|2022-02-07 18:04:20|16.72|15.12|16.64|15.06|16.75|15.16|16.64|15.06|0
1644257070000|2022-02-07 18:04:30|16.66|15.07|16.64|15.06|16.66|15.07|16.64|15.06|0
1644257080000|2022-02-07 18:04:40|16.53|14.96|16.59|15.01|16.59|15.01|16.53|14.96|0
1644257090000|2022-02-07 18:04:50|16.57|14.99|16.61|15.02|16.61|15.02|16.57|14.99|0
1644257100000|2022-02-07 18:05:00|16.59|15.01|16.61|15.02|16.64|15.06|16.59|15.01|0
1644257110000|2022-02-07 18:05:10|16.57|14.99|16.51|14.94|16.61|15.02|16.51|14.94|0
1644257120000|2022-02-07 18:05:20|16.5|14.93|16.5|14.93|16.57|14.99|16.5|14.93|0
1644257130000|2022-02-07 18:05:30|16.53|14.96|16.57|14.99|16.57|14.99|16.53|14.96|0
1644257140000|2022-02-07 18:05:40|16.64|15.06|16.64|15.06|16.64|15.06|16.61|15.02|0
1644257150000|2022-02-07 18:05:50|16.68|15.09|16.68|15.09|16.68|15.09|16.61|15.02|0
1644257160000|2022-02-07 18:06:00|16.71|15.12|16.61|15.02|16.71|15.12|16.61|15.02|0
1644257170000|2022-02-07 18:06:10|16.57|14.99|16.53|14.96|16.57|14.99|16.53|14.96|0
1644257180000|2022-02-07 18:06:20|16.5|14.93|16.53|14.96|16.53|14.96|16.46|14.89|0
1644257190000|2022-02-07 18:06:30|16.57|14.99|16.68|15.09|16.68|15.09|16.57|14.99|0
1644257200000|2022-02-07 18:06:40|16.82|15.22|16.9|15.29|16.9|15.29|16.82|15.22|0
1644257210000|2022-02-07 18:06:50|16.86|15.25|16.86|15.25|16.88|15.27|16.86|15.25|0
1644257220000|2022-02-07 18:07:00|16.97|15.35|16.93|15.32|16.97|15.35|16.93|15.32|0
1644257230000|2022-02-07 18:07:10|17.04|15.42|17.16|15.52|17.16|15.52|17.04|15.42|0
1644257240000|2022-02-07 18:07:20|17.08|15.45|16.97|15.35|17.08|15.45|16.97|15.35|0
1644257250000|2022-02-07 18:07:30|17.04|15.42|17.01|15.39|17.04|15.42|17.01|15.39|0
1644257260000|2022-02-07 18:07:40|17.04|15.42|17.02|15.4|17.04|15.42|17.02|15.4|0
1644257270000|2022-02-07 18:07:50|17.04|15.42|17.08|15.45|17.08|15.45|17.01|15.39|0
1644257280000|2022-02-07 18:08:00|17.04|15.42|17.01|15.39|17.04|15.42|17.01|15.39|0
1644257290000|2022-02-07 18:08:10|17.08|15.45|17.04|15.42|17.08|15.45|17.04|15.42|0
1644257300000|2022-02-07 18:08:20|17.01|15.39|17.01|15.39|17.04|15.42|17.01|15.39|0
1644257310000|2022-02-07 18:08:30|17.04|15.42|17.06|15.44|17.06|15.44|17.01|15.39|0
1644257320000|2022-02-07 18:08:40|17.04|15.42|17.12|15.49|17.12|15.49|17.04|15.42|0
1644257330000|2022-02-07 18:08:50|17.16|15.52|17.3|15.66|17.3|15.66|17.12|15.49|0
1644257340000|2022-02-07 18:09:00|17.27|15.62|17.08|15.45|17.27|15.62|17.08|15.45|0
1644257350000|2022-02-07 18:09:10|17.12|15.49|17.04|15.42|17.12|15.49|17.04|15.42|0
1644257360000|2022-02-07 18:09:20|17.06|15.44|17.14|15.5|17.14|15.5|17.06|15.44|0
1644257370000|2022-02-07 18:09:30|17.12|15.49|17.15|15.52|17.19|15.55|17.12|15.49|0
1644257380000|2022-02-07 18:09:40|17.19|15.55|17.19|15.55|17.23|15.59|17.15|15.52|0
1644257390000|2022-02-07 18:09:50|17.28|15.64|17.27|15.62|17.28|15.64|17.23|15.59|0
1644257400000|2022-02-07 18:10:00|17.12|15.49|17.19|15.55|17.19|15.55|17.12|15.49|0
1644257410000|2022-02-07 18:10:10|17.27|15.62|17.12|15.49|17.27|15.62|17.12|15.49|0
1644257420000|2022-02-07 18:10:20|17.08|15.45|17.12|15.49|17.12|15.49|17.08|15.45|0
1644257430000|2022-02-07 18:10:30|17.04|15.42|17.12|15.49|17.12|15.49|17.04|15.42|0
1644257440000|2022-02-07 18:10:40|17.1|15.47|17.19|15.55|17.19|15.55|17.1|15.47|0
1644257450000|2022-02-07 18:10:50|17.23|15.59|17.21|15.57|17.23|15.59|17.21|15.57|0
1644257460000|2022-02-07 18:11:00|17.34|15.69|17.45|15.79|17.45|15.79|17.32|15.67|0
1644257470000|2022-02-07 18:11:10|17.49|15.83|17.64|15.96|17.64|15.96|17.49|15.83|0
1644257480000|2022-02-07 18:11:20|17.59|15.91|17.45|15.79|17.59|15.91|17.45|15.79|0
1644257490000|2022-02-07 18:11:30|17.53|15.86|17.45|15.79|17.53|15.86|17.45|15.79|0
1644257500000|2022-02-07 18:11:40|17.42|15.76|17.42|15.76|17.45|15.79|17.42|15.76|0
1644257510000|2022-02-07 18:11:50|17.45|15.79|17.49|15.83|17.49|15.83|17.45|15.79|0
1644257520000|2022-02-07 18:12:00|17.53|15.86|17.6|15.93|17.6|15.93|17.53|15.86|0
1644257530000|2022-02-07 18:12:10|17.68|16|17.68|16|17.72|16.03|17.68|16|0
1644257540000|2022-02-07 18:12:20|17.72|16.03|17.72|16.03|17.72|16.03|17.68|16|0
1644257550000|2022-02-07 18:12:30|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1644257560000|2022-02-07 18:12:40|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1644257570000|2022-02-07 18:12:50|17.74|16.05|17.72|16.03|17.76|16.07|17.72|16.03|0
1644257580000|2022-02-07 18:13:00|17.83|16.14|17.99|16.27|17.99|16.27|17.83|16.14|0
1644257590000|2022-02-07 18:13:10|17.87|16.17|17.87|16.17|17.87|16.17|17.83|16.14|0
1644257600000|2022-02-07 18:13:20|17.83|16.13|17.79|16.1|17.83|16.13|17.76|16.07|0
1644257610000|2022-02-07 18:13:30|17.76|16.07|17.76|16.07|17.76|16.07|17.72|16.03|0
1644257620000|2022-02-07 18:13:40|17.72|16.03|17.79|16.1|17.79|16.1|17.72|16.03|0
1644257630000|2022-02-07 18:13:50|17.76|16.07|17.72|16.03|17.76|16.07|17.72|16.03|0
1644257640000|2022-02-07 18:14:00|17.76|16.07|17.87|16.17|17.87|16.17|17.76|16.07|0
1644257650000|2022-02-07 18:14:10|17.83|16.13|17.72|16.03|17.83|16.13|17.72|16.03|0
1644257660000|2022-02-07 18:14:20|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1644257670000|2022-02-07 18:14:30|17.81|16.12|17.79|16.1|17.83|16.13|17.79|16.1|0
1644257680000|2022-02-07 18:14:40|17.68|16|17.76|16.06|17.76|16.06|17.68|16|0
1644257690000|2022-02-07 18:14:50|17.72|16.03|17.74|16.05|17.76|16.06|17.72|16.03|0
1644257700000|2022-02-07 18:15:00|17.76|16.06|17.66|15.98|17.76|16.06|17.66|15.98|0
1644257710000|2022-02-07 18:15:10|17.57|15.89|17.6|15.93|17.62|15.94|17.57|15.89|0
1644257720000|2022-02-07 18:15:20|17.64|15.96|17.68|16|17.68|16|17.57|15.89|0
1644257730000|2022-02-07 18:15:30|17.72|16.03|17.64|15.96|17.72|16.03|17.64|15.96|0
1644257740000|2022-02-07 18:15:40|17.6|15.93|17.68|16|17.68|16|17.6|15.93|0
1644257750000|2022-02-07 18:15:50|17.6|15.93|17.62|15.94|17.64|15.96|17.6|15.93|0
1644257760000|2022-02-07 18:16:00|17.64|15.96|17.6|15.93|17.68|16|17.6|15.93|0
1644257770000|2022-02-07 18:16:10|17.68|16|17.72|16.03|17.72|16.03|17.68|16|0
1644257780000|2022-02-07 18:16:20|17.76|16.06|17.68|16|17.76|16.06|17.68|16|0
1644257790000|2022-02-07 18:16:30|17.72|16.03|17.49|15.82|17.72|16.03|17.49|15.82|0
1644257800000|2022-02-07 18:16:40|17.45|15.79|17.45|15.79|17.49|15.82|17.45|15.79|0
1644257810000|2022-02-07 18:16:50|17.49|15.82|17.45|15.79|17.49|15.82|17.45|15.79|0
1644257820000|2022-02-07 18:17:00|17.41|15.75|17.3|15.65|17.41|15.75|17.26|15.62|0
1644257830000|2022-02-07 18:17:10|17.28|15.64|17.26|15.62|17.3|15.65|17.23|15.59|0
1644257840000|2022-02-07 18:17:20|17.15|15.52|17.26|15.62|17.3|15.65|17.15|15.52|0
1644257850000|2022-02-07 18:17:30|17.23|15.58|17.15|15.52|17.23|15.58|17.15|15.52|0
1644257860000|2022-02-07 18:17:40|17.11|15.48|17.11|15.48|17.15|15.52|17.11|15.48|0
1644257870000|2022-02-07 18:17:50|17.19|15.55|17.26|15.62|17.26|15.62|17.17|15.53|0
1644257880000|2022-02-07 18:18:00|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1644257890000|2022-02-07 18:18:10|17.34|15.69|17.3|15.65|17.34|15.69|17.3|15.65|0
1644257900000|2022-02-07 18:18:20|17.36|15.7|17.37|15.72|17.37|15.72|17.34|15.69|0
1644257910000|2022-02-07 18:18:30|17.34|15.69|17.3|15.65|17.34|15.69|17.3|15.65|0
1644257920000|2022-02-07 18:18:40|17.34|15.69|17.3|15.65|17.34|15.69|17.3|15.65|0
1644257930000|2022-02-07 18:18:50|17.34|15.69|17.34|15.69|17.34|15.69|17.3|15.65|0
1644257940000|2022-02-07 18:19:00|17.37|15.72|17.3|15.65|17.37|15.72|17.3|15.65|0
1644257950000|2022-02-07 18:19:10|17.26|15.62|17.3|15.65|17.3|15.65|17.26|15.62|0
1644257960000|2022-02-07 18:19:20|17.34|15.69|17.37|15.72|17.37|15.72|17.34|15.69|0
1644257970000|2022-02-07 18:19:30|17.34|15.69|17.3|15.65|17.34|15.69|17.26|15.62|0
1644257980000|2022-02-07 18:19:40|17.35|15.7|17.41|15.75|17.41|15.75|17.35|15.7|0
1644257990000|2022-02-07 18:19:50|17.37|15.72|17.34|15.69|17.37|15.72|17.34|15.69|0
1644258000000|2022-02-07 18:20:00|17.37|15.72|17.3|15.65|17.37|15.72|17.3|15.65|0
1644258010000|2022-02-07 18:20:10|17.34|15.69|17.37|15.72|17.41|15.75|17.34|15.69|0
1644258020000|2022-02-07 18:20:20|17.34|15.69|17.41|15.75|17.41|15.75|17.34|15.69|0
1644258030000|2022-02-07 18:20:30|17.45|15.79|17.52|15.86|17.52|15.86|17.45|15.79|0
1644258040000|2022-02-07 18:20:40|17.49|15.82|17.52|15.86|17.52|15.86|17.49|15.82|0
1644258050000|2022-02-07 18:20:50|17.49|15.82|17.3|15.65|17.49|15.82|17.3|15.65|0
1644258060000|2022-02-07 18:21:00|17.34|15.69|17.41|15.75|17.41|15.75|17.32|15.67|0
1644258070000|2022-02-07 18:21:10|17.37|15.72|17.41|15.75|17.41|15.75|17.37|15.72|0
1644258080000|2022-02-07 18:21:20|17.37|15.72|17.41|15.75|17.41|15.75|17.37|15.72|0
1644258090000|2022-02-07 18:21:30|17.45|15.79|17.41|15.75|17.45|15.79|17.37|15.72|0
1644258100000|2022-02-07 18:21:40|17.37|15.72|17.41|15.75|17.41|15.75|17.37|15.72|0
1644258110000|2022-02-07 18:21:50|17.37|15.72|17.26|15.62|17.37|15.72|17.26|15.62|0
1644258120000|2022-02-07 18:22:00|17.34|15.68|17.45|15.79|17.45|15.79|17.3|15.65|0
1644258130000|2022-02-07 18:22:10|17.41|15.75|17.52|15.86|17.52|15.86|17.37|15.72|0
1644258140000|2022-02-07 18:22:20|17.49|15.85|17.49|15.82|17.49|15.85|17.49|15.82|0
1644258150000|2022-02-07 18:22:30|17.47|15.8|17.47|15.8|17.49|15.82|17.47|15.8|0
1644258160000|2022-02-07 18:22:40|17.37|15.72|17.45|15.79|17.45|15.79|17.37|15.72|0
1644258170000|2022-02-07 18:22:50|17.49|15.82|17.45|15.79|17.49|15.82|17.45|15.79|0
1644258180000|2022-02-07 18:23:00|17.49|15.82|17.68|15.99|17.68|15.99|17.49|15.82|0
1644258190000|2022-02-07 18:23:10|17.75|16.06|17.71|16.03|17.75|16.06|17.71|16.03|0
1644258200000|2022-02-07 18:23:20|17.64|15.96|17.6|15.92|17.64|15.96|17.6|15.92|0
1644258210000|2022-02-07 18:23:30|17.56|15.89|17.52|15.85|17.56|15.89|17.52|15.85|0
1644258220000|2022-02-07 18:23:40|17.49|15.82|17.52|15.85|17.56|15.89|17.49|15.82|0
1644258230000|2022-02-07 18:23:50|17.49|15.82|17.49|15.82|17.5|15.84|17.49|15.82|0
1644258240000|2022-02-07 18:24:00|17.41|15.75|17.3|15.65|17.41|15.75|17.3|15.65|0
1644258250000|2022-02-07 18:24:10|17.26|15.62|17.3|15.65|17.3|15.65|17.22|15.58|0
1644258260000|2022-02-07 18:24:20|17.26|15.62|17.3|15.65|17.3|15.65|17.22|15.58|0
1644258270000|2022-02-07 18:24:30|17.26|15.62|17.26|15.62|17.3|15.65|17.26|15.62|0
1644258280000|2022-02-07 18:24:40|17.3|15.65|17.26|15.62|17.33|15.68|17.26|15.62|0
1644258290000|2022-02-07 18:24:50|17.3|15.65|17.35|15.7|17.37|15.72|17.3|15.65|0
1644258300000|2022-02-07 18:25:00|17.45|15.79|17.41|15.75|17.48|15.82|17.41|15.75|0
1644258310000|2022-02-07 18:25:10|17.48|15.82|17.48|15.82|17.48|15.82|17.37|15.72|0
1644258320000|2022-02-07 18:25:20|17.52|15.85|17.56|15.89|17.62|15.94|17.52|15.85|0
1644258330000|2022-02-07 18:25:30|17.58|15.9|17.56|15.89|17.58|15.9|17.52|15.85|0
1644258340000|2022-02-07 18:25:40|17.54|15.87|17.56|15.89|17.56|15.89|17.52|15.85|0
1644258350000|2022-02-07 18:25:50|17.48|15.82|17.54|15.87|17.54|15.87|17.48|15.82|0
1644258360000|2022-02-07 18:26:00|17.56|15.89|17.56|15.89|17.6|15.92|17.56|15.89|0
1644258370000|2022-02-07 18:26:10|17.54|15.87|17.52|15.85|17.54|15.87|17.48|15.82|0
1644258380000|2022-02-07 18:26:20|17.5|15.84|17.48|15.82|17.56|15.89|17.48|15.82|0
1644258390000|2022-02-07 18:26:30|17.45|15.78|17.37|15.72|17.45|15.78|17.37|15.72|0
1644258400000|2022-02-07 18:26:40|17.41|15.75|17.22|15.58|17.41|15.75|17.22|15.58|0
1644258410000|2022-02-07 18:26:50|17.18|15.55|17.26|15.61|17.26|15.61|17.18|15.55|0
1644258420000|2022-02-07 18:27:00|17.37|15.72|17.41|15.75|17.41|15.75|17.37|15.72|0
1644258430000|2022-02-07 18:27:10|17.45|15.78|17.35|15.7|17.45|15.78|17.33|15.68|0
1644258440000|2022-02-07 18:27:20|17.33|15.68|17.45|15.78|17.45|15.78|17.33|15.68|0
1644258450000|2022-02-07 18:27:30|17.52|15.85|17.48|15.82|17.52|15.85|17.45|15.78|0
1644258460000|2022-02-07 18:27:40|17.45|15.78|17.56|15.89|17.56|15.89|17.45|15.78|0
1644258470000|2022-02-07 18:27:50|17.48|15.82|17.58|15.9|17.58|15.9|17.48|15.82|0
1644258480000|2022-02-07 18:28:00|17.6|15.92|17.71|16.02|17.71|16.02|17.6|15.92|0
1644258490000|2022-02-07 18:28:10|17.75|16.06|17.75|16.06|17.75|16.06|17.71|16.02|0
1644258500000|2022-02-07 18:28:20|17.71|16.02|17.98|16.27|17.98|16.27|17.71|16.02|0
1644258510000|2022-02-07 18:28:30|17.86|16.16|17.83|16.13|17.9|16.2|17.83|16.13|0
1644258520000|2022-02-07 18:28:40|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1644258530000|2022-02-07 18:28:50|17.9|16.2|17.94|16.23|17.94|16.23|17.86|16.16|0
1644258540000|2022-02-07 18:29:00|17.98|16.27|17.98|16.27|18.02|16.3|17.98|16.27|0
1644258550000|2022-02-07 18:29:10|18.02|16.3|18.06|16.34|18.06|16.34|18.02|16.3|0
1644258560000|2022-02-07 18:29:20|17.98|16.27|17.94|16.23|17.98|16.27|17.94|16.23|0
1644258570000|2022-02-07 18:29:30|17.9|16.2|17.83|16.13|17.9|16.2|17.83|16.13|0
1644258580000|2022-02-07 18:29:40|17.86|16.16|17.83|16.13|17.86|16.16|17.83|16.13|0
1644258590000|2022-02-07 18:29:50|17.86|16.16|17.83|16.13|17.86|16.16|17.83|16.13|0
1644258600000|2022-02-07 18:30:00|17.86|16.16|18.13|16.41|18.13|16.41|17.86|16.16|0
1644258610000|2022-02-07 18:30:10|18.1|16.37|18.02|16.3|18.13|16.41|18.02|16.3|0
1644258620000|2022-02-07 18:30:20|17.98|16.27|18.13|16.41|18.13|16.41|17.98|16.27|0
1644258630000|2022-02-07 18:30:30|18.17|16.44|18.1|16.37|18.17|16.44|18.1|16.37|0
1644258640000|2022-02-07 18:30:40|18.06|16.34|18.17|16.44|18.17|16.44|18.06|16.34|0
1644258650000|2022-02-07 18:30:50|18.21|16.48|18.21|16.48|18.25|16.51|18.21|16.48|0
1644258660000|2022-02-07 18:31:00|18.25|16.51|18.37|16.62|18.37|16.62|18.25|16.51|0
1644258670000|2022-02-07 18:31:10|18.33|16.58|18.33|16.58|18.33|16.58|18.29|16.55|0
1644258680000|2022-02-07 18:31:20|18.29|16.55|18.25|16.51|18.29|16.55|18.25|16.51|0
1644258690000|2022-02-07 18:31:30|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1644258700000|2022-02-07 18:31:40|18.21|16.48|18.21|16.48|18.25|16.51|18.21|16.48|0
1644258710000|2022-02-07 18:31:50|18.25|16.51|18.17|16.44|18.25|16.51|18.17|16.44|0
1644258720000|2022-02-07 18:32:00|18.15|16.42|18.06|16.34|18.21|16.48|18.06|16.34|0
1644258730000|2022-02-07 18:32:10|18.09|16.37|18.09|16.37|18.17|16.44|18.09|16.37|0
1644258740000|2022-02-07 18:32:20|18.13|16.41|18.15|16.42|18.17|16.44|18.13|16.41|0
1644258750000|2022-02-07 18:32:30|18.17|16.44|18.09|16.37|18.17|16.44|18.09|16.37|0
1644258760000|2022-02-07 18:32:40|18.13|16.41|18.21|16.48|18.21|16.48|18.13|16.41|0
1644258770000|2022-02-07 18:32:50|18.25|16.51|18.29|16.55|18.29|16.55|18.25|16.51|0
1644258780000|2022-02-07 18:33:00|18.25|16.51|17.89|16.19|18.25|16.51|17.89|16.19|0
1644258790000|2022-02-07 18:33:10|17.93|16.22|17.85|16.15|17.93|16.22|17.85|16.15|0
1644258800000|2022-02-07 18:33:20|17.8|16.1|17.74|16.05|17.8|16.1|17.74|16.05|0
1644258810000|2022-02-07 18:33:30|17.78|16.08|17.74|16.05|17.78|16.08|17.74|16.05|0
1644258820000|2022-02-07 18:33:40|17.76|16.07|17.74|16.05|17.78|16.08|17.74|16.05|0
1644258830000|2022-02-07 18:33:50|17.78|16.08|17.74|16.05|17.78|16.08|17.7|16.01|0
1644258840000|2022-02-07 18:34:00|17.7|16.01|17.66|15.98|17.74|16.05|17.66|15.98|0
1644258850000|2022-02-07 18:34:10|17.62|15.95|17.62|15.95|17.66|15.98|17.62|15.95|0
1644258860000|2022-02-07 18:34:20|17.6|15.93|17.55|15.88|17.6|15.93|17.55|15.88|0
1644258870000|2022-02-07 18:34:30|17.51|15.84|17.55|15.88|17.55|15.88|17.51|15.84|0
1644258880000|2022-02-07 18:34:40|17.51|15.84|17.55|15.88|17.55|15.88|17.51|15.84|0
1644258890000|2022-02-07 18:34:50|17.51|15.84|17.59|15.91|17.62|15.95|17.51|15.84|0
1644258900000|2022-02-07 18:35:00|17.62|15.95|17.57|15.89|17.62|15.95|17.57|15.89|0
1644258910000|2022-02-07 18:35:10|17.55|15.88|17.55|15.88|17.59|15.91|17.51|15.84|0
1644258920000|2022-02-07 18:35:20|17.59|15.91|17.62|15.94|17.62|15.94|17.59|15.91|0
1644258930000|2022-02-07 18:35:30|17.59|15.91|17.66|15.98|17.66|15.98|17.55|15.88|0
1644258940000|2022-02-07 18:35:40|17.62|15.94|17.66|15.98|17.66|15.98|17.62|15.94|0
1644258950000|2022-02-07 18:35:50|17.7|16.01|17.66|15.98|17.7|16.01|17.66|15.98|0
1644258960000|2022-02-07 18:36:00|17.7|16.01|17.66|15.98|17.74|16.05|17.66|15.98|0
1644258970000|2022-02-07 18:36:10|17.7|16.01|17.78|16.08|17.78|16.08|17.7|16.01|0
1644258980000|2022-02-07 18:36:20|17.76|16.07|17.74|16.05|17.76|16.07|17.74|16.05|0
1644258990000|2022-02-07 18:36:30|17.72|16.03|17.74|16.05|17.78|16.08|17.7|16.01|0
1644259000000|2022-02-07 18:36:40|17.81|16.12|17.76|16.06|17.81|16.12|17.76|16.06|0
1644259010000|2022-02-07 18:36:50|17.78|16.08|17.78|16.08|17.78|16.08|17.74|16.05|0
1644259020000|2022-02-07 18:37:00|17.62|15.94|17.7|16.01|17.7|16.01|17.62|15.94|0
1644259030000|2022-02-07 18:37:10|17.64|15.96|17.66|15.98|17.7|16.01|17.64|15.96|0
1644259040000|2022-02-07 18:37:20|17.64|15.96|17.58|15.91|17.66|15.98|17.58|15.91|0
1644259050000|2022-02-07 18:37:30|17.66|15.98|17.55|15.87|17.66|15.98|17.55|15.87|0
1644259060000|2022-02-07 18:37:40|17.6|15.93|17.62|15.94|17.62|15.94|17.58|15.91|0
1644259070000|2022-02-07 18:37:50|17.64|15.96|17.7|16.01|17.7|16.01|17.64|15.96|0
1644259080000|2022-02-07 18:38:00|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1644259090000|2022-02-07 18:38:10|17.74|16.05|17.7|16.01|17.74|16.05|17.7|16.01|0
1644259100000|2022-02-07 18:38:20|17.74|16.05|17.81|16.12|17.81|16.12|17.74|16.05|0
1644259110000|2022-02-07 18:38:30|17.78|16.08|17.78|16.08|17.81|16.12|17.78|16.08|0
1644259120000|2022-02-07 18:38:40|17.81|16.12|17.81|16.12|17.81|16.12|17.81|16.12|0
1644259130000|2022-02-07 18:38:50|17.85|16.15|17.97|16.26|17.97|16.26|17.85|16.15|0
1644259140000|2022-02-07 18:39:00|17.93|16.22|17.97|16.26|18.01|16.29|17.93|16.22|0
1644259150000|2022-02-07 18:39:10|18.01|16.29|17.97|16.26|18.01|16.29|17.97|16.26|0
1644259160000|2022-02-07 18:39:20|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1644259170000|2022-02-07 18:39:30|17.89|16.19|17.89|16.19|17.93|16.22|17.89|16.19|0
1644259180000|2022-02-07 18:39:40|17.91|16.2|17.89|16.19|17.91|16.2|17.89|16.19|0
1644259190000|2022-02-07 18:39:50|17.93|16.22|17.93|16.22|17.93|16.22|17.89|16.19|0
1644259200000|2022-02-07 18:40:00|17.89|16.19|17.85|16.15|17.89|16.19|17.85|16.15|0
1644259210000|2022-02-07 18:40:10|17.91|16.2|17.85|16.15|17.93|16.22|17.85|16.15|0
1644259220000|2022-02-07 18:40:20|17.89|16.19|17.89|16.19|17.89|16.19|17.81|16.12|0
1644259230000|2022-02-07 18:40:30|17.97|16.26|18.01|16.29|18.01|16.29|17.97|16.26|0
1644259240000|2022-02-07 18:40:40|18.05|16.33|18.04|16.33|18.05|16.33|18.04|16.33|0
1644259250000|2022-02-07 18:40:50|18.02|16.31|18.02|16.31|18.02|16.31|18.02|16.31|0
1644259260000|2022-02-07 18:41:00|18.04|16.33|18.1|16.38|18.12|16.4|18.01|16.29|0
1644259270000|2022-02-07 18:41:10|18.12|16.4|18.12|16.4|18.16|16.43|18.1|16.38|0
1644259280000|2022-02-07 18:41:20|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1644259300000|2022-02-07 18:41:40|18.12|16.4|18.01|16.29|18.12|16.4|17.97|16.26|0
1644259310000|2022-02-07 18:41:50|18.02|16.31|18.01|16.29|18.02|16.31|18.01|16.29|0
1644259320000|2022-02-07 18:42:00|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1644259330000|2022-02-07 18:42:10|17.89|16.19|17.89|16.19|17.89|16.19|17.85|16.15|0
1644259340000|2022-02-07 18:42:20|17.85|16.15|17.89|16.19|17.89|16.19|17.85|16.15|0
1644259350000|2022-02-07 18:42:30|17.81|16.12|17.81|16.12|17.81|16.12|17.81|16.12|0
1644259360000|2022-02-07 18:42:40|17.85|16.15|17.81|16.12|17.85|16.15|17.81|16.12|0
1644259370000|2022-02-07 18:42:50|17.83|16.13|17.93|16.22|17.93|16.22|17.83|16.13|0
1644259380000|2022-02-07 18:43:00|17.89|16.18|17.97|16.26|17.97|16.26|17.89|16.18|0
1644259390000|2022-02-07 18:43:10|18|16.29|17.97|16.25|18|16.29|17.93|16.22|0
1644259400000|2022-02-07 18:43:20|17.93|16.22|17.97|16.25|18|16.29|17.93|16.22|0
1644259410000|2022-02-07 18:43:30|18|16.29|17.89|16.18|18|16.29|17.89|16.18|0
1644259420000|2022-02-07 18:43:40|17.93|16.22|17.89|16.18|17.93|16.22|17.89|16.18|0
1644259430000|2022-02-07 18:43:50|17.85|16.15|17.93|16.22|17.93|16.22|17.85|16.15|0
1644259440000|2022-02-07 18:44:00|17.89|16.18|17.93|16.22|17.97|16.25|17.89|16.18|0
1644259450000|2022-02-07 18:44:10|17.97|16.25|17.97|16.25|17.97|16.25|17.97|16.25|0
1644259460000|2022-02-07 18:44:20|17.93|16.22|17.85|16.15|17.93|16.22|17.85|16.15|0
1644259470000|2022-02-07 18:44:30|17.77|16.08|17.73|16.04|17.81|16.11|17.73|16.04|0
1644259480000|2022-02-07 18:44:40|17.77|16.08|17.81|16.11|17.81|16.11|17.77|16.08|0
1644259490000|2022-02-07 18:44:50|17.77|16.08|17.81|16.11|17.81|16.11|17.77|16.08|0
1644259500000|2022-02-07 18:45:00|17.85|16.15|17.77|16.08|17.85|16.15|17.77|16.08|0
1644259510000|2022-02-07 18:45:10|17.85|16.15|17.81|16.11|17.85|16.15|17.81|16.11|0
1644259520000|2022-02-07 18:45:20|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1644259530000|2022-02-07 18:45:30|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1644259540000|2022-02-07 18:45:40|17.73|16.04|17.77|16.08|17.77|16.08|17.73|16.04|0
1644259550000|2022-02-07 18:45:50|17.85|16.15|17.85|16.15|17.85|16.15|17.81|16.11|0
1644259560000|2022-02-07 18:46:00|17.89|16.18|17.96|16.25|18.04|16.32|17.89|16.18|0
1644259570000|2022-02-07 18:46:10|17.93|16.22|17.77|16.08|17.93|16.22|17.71|16.03|0
1644259580000|2022-02-07 18:46:20|17.73|16.04|17.77|16.08|17.77|16.08|17.73|16.04|0
1644259590000|2022-02-07 18:46:30|17.75|16.06|17.83|16.13|17.83|16.13|17.75|16.06|0
1644259600000|2022-02-07 18:46:40|17.81|16.11|17.85|16.15|17.85|16.15|17.81|16.11|0
1644259610000|2022-02-07 18:46:50|17.79|16.1|17.77|16.08|17.81|16.11|17.77|16.08|0
1644259620000|2022-02-07 18:47:00|17.81|16.11|17.81|16.11|17.85|16.15|17.81|16.11|0
1644259630000|2022-02-07 18:47:10|17.67|15.99|17.77|16.08|17.77|16.08|17.67|15.99|0
1644259640000|2022-02-07 18:47:20|17.73|16.04|17.69|16.01|17.73|16.04|17.66|15.97|0
1644259650000|2022-02-07 18:47:30|17.66|15.97|17.62|15.94|17.66|15.97|17.62|15.94|0
1644259660000|2022-02-07 18:47:40|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1644259680000|2022-02-07 18:48:00|17.66|15.97|17.43|15.77|17.66|15.97|17.43|15.77|0
1644259690000|2022-02-07 18:48:10|17.54|15.87|17.58|15.9|17.69|16.01|17.54|15.87|0
1644259700000|2022-02-07 18:48:20|17.54|15.87|17.58|15.9|17.58|15.9|17.46|15.8|0
1644259710000|2022-02-07 18:48:30|17.54|15.87|17.5|15.84|17.54|15.87|17.5|15.84|0
1644259720000|2022-02-07 18:48:40|17.54|15.87|17.46|15.8|17.54|15.87|17.46|15.8|0
1644259730000|2022-02-07 18:48:50|17.43|15.77|17.5|15.84|17.5|15.84|17.43|15.77|0
1644259740000|2022-02-07 18:49:00|17.46|15.8|17.46|15.8|17.5|15.84|17.46|15.8|0
1644259750000|2022-02-07 18:49:10|17.31|15.66|17.16|15.53|17.31|15.66|17.13|15.49|0
1644259760000|2022-02-07 18:49:20|17.09|15.46|17.09|15.46|17.09|15.46|16.98|15.36|0
1644259770000|2022-02-07 18:49:30|17.13|15.49|17.16|15.53|17.16|15.53|17.13|15.49|0
1644259780000|2022-02-07 18:49:40|17.11|15.48|17.13|15.49|17.13|15.49|17.09|15.46|0
1644259790000|2022-02-07 18:49:50|17.16|15.53|17.09|15.46|17.16|15.53|17.09|15.46|0
1644259800000|2022-02-07 18:50:00|17.13|15.49|17.01|15.39|17.16|15.53|17.01|15.39|0
1644259810000|2022-02-07 18:50:10|16.98|15.36|17.05|15.43|17.05|15.43|16.9|15.29|0
1644259820000|2022-02-07 18:50:20|17.01|15.39|17.12|15.49|17.12|15.49|17.01|15.39|0
1644259830000|2022-02-07 18:50:30|17.16|15.53|17.16|15.53|17.18|15.54|17.16|15.53|0
1644259840000|2022-02-07 18:50:40|17.12|15.49|17.12|15.49|17.12|15.49|17.12|15.49|0
1644259850000|2022-02-07 18:50:50|17.09|15.46|17.16|15.53|17.16|15.53|17.09|15.46|0
1644259860000|2022-02-07 18:51:00|17.2|15.56|17.31|15.66|17.31|15.66|17.2|15.56|0
1644259870000|2022-02-07 18:51:10|17.27|15.63|17.2|15.56|17.27|15.63|17.2|15.56|0
1644259880000|2022-02-07 18:51:20|17.16|15.53|17.12|15.49|17.18|15.54|17.12|15.49|0
1644259890000|2022-02-07 18:51:30|17.16|15.53|17.09|15.46|17.16|15.53|17.09|15.46|0
1644259900000|2022-02-07 18:51:40|17.12|15.49|17.33|15.68|17.33|15.68|17.12|15.49|0
1644259910000|2022-02-07 18:51:50|17.25|15.61|17.35|15.7|17.35|15.7|17.25|15.61|0
1644259920000|2022-02-07 18:52:00|17.39|15.73|17.46|15.8|17.46|15.8|17.35|15.7|0
1644259930000|2022-02-07 18:52:10|17.42|15.77|17.52|15.85|17.54|15.87|17.42|15.77|0
1644259940000|2022-02-07 18:52:20|17.5|15.83|17.58|15.9|17.58|15.9|17.5|15.83|0
1644259950000|2022-02-07 18:52:30|17.61|15.94|17.54|15.87|17.61|15.94|17.54|15.87|0
1644259960000|2022-02-07 18:52:40|17.5|15.83|17.54|15.87|17.54|15.87|17.5|15.83|0
1644259970000|2022-02-07 18:52:50|17.5|15.83|17.42|15.77|17.5|15.83|17.42|15.77|0
1644259980000|2022-02-07 18:53:00|17.39|15.73|17.31|15.66|17.39|15.73|17.31|15.66|0
1644259990000|2022-02-07 18:53:10|17.35|15.7|17.27|15.63|17.35|15.7|17.27|15.63|0
1644260000000|2022-02-07 18:53:20|17.31|15.66|17.31|15.66|17.35|15.7|17.31|15.66|0
1644260010000|2022-02-07 18:53:30|17.27|15.63|17.24|15.59|17.27|15.63|17.24|15.59|0
1644260020000|2022-02-07 18:53:40|17.2|15.56|17.24|15.59|17.27|15.63|17.2|15.56|0
1644260030000|2022-02-07 18:53:50|17.27|15.63|17.29|15.64|17.31|15.66|17.24|15.59|0
1644260040000|2022-02-07 18:54:00|17.27|15.63|17.33|15.68|17.35|15.7|17.27|15.63|0
1644260050000|2022-02-07 18:54:10|17.35|15.7|17.39|15.73|17.39|15.73|17.31|15.66|0
1644260060000|2022-02-07 18:54:20|17.31|15.66|17.27|15.63|17.31|15.66|17.27|15.63|0
1644260070000|2022-02-07 18:54:30|17.24|15.59|17.27|15.63|17.27|15.63|17.24|15.59|0
1644260080000|2022-02-07 18:54:40|17.31|15.66|17.31|15.66|17.31|15.66|17.27|15.63|0
1644260090000|2022-02-07 18:54:50|17.24|15.59|17.31|15.66|17.31|15.66|17.24|15.59|0
1644260100000|2022-02-07 18:55:00|17.27|15.63|17.42|15.76|17.42|15.76|17.27|15.63|0
1644260110000|2022-02-07 18:55:10|17.39|15.73|17.46|15.8|17.46|15.8|17.39|15.73|0
1644260120000|2022-02-07 18:55:20|17.5|15.83|17.5|15.83|17.54|15.87|17.46|15.8|0
1644260130000|2022-02-07 18:55:30|17.46|15.8|17.5|15.83|17.5|15.83|17.46|15.8|0
1644260140000|2022-02-07 18:55:40|17.46|15.8|17.5|15.83|17.5|15.83|17.46|15.8|0
1644260150000|2022-02-07 18:55:50|17.54|15.87|17.69|16.01|17.69|16.01|17.54|15.87|0
1644260160000|2022-02-07 18:56:00|17.58|15.9|17.69|16|17.69|16|17.58|15.9|0
1644260170000|2022-02-07 18:56:10|17.65|15.97|17.63|15.95|17.69|16|17.63|15.95|0
1644260180000|2022-02-07 18:56:20|17.59|15.92|17.57|15.9|17.59|15.92|17.54|15.87|0
1644260190000|2022-02-07 18:56:30|17.54|15.87|17.54|15.87|17.54|15.87|17.5|15.83|0
1644260200000|2022-02-07 18:56:40|17.5|15.83|17.61|15.94|17.61|15.94|17.5|15.83|0
1644260210000|2022-02-07 18:56:50|17.57|15.9|17.57|15.9|17.61|15.94|17.57|15.9|0
1644260220000|2022-02-07 18:57:00|17.54|15.87|17.5|15.83|17.54|15.87|17.5|15.83|0
1644260230000|2022-02-07 18:57:10|17.54|15.87|17.57|15.9|17.57|15.9|17.54|15.87|0
1644260240000|2022-02-07 18:57:20|17.61|15.94|17.61|15.94|17.69|16|17.61|15.94|0
1644260250000|2022-02-07 18:57:30|17.57|15.9|17.57|15.9|17.61|15.94|17.57|15.9|0
1644260260000|2022-02-07 18:57:40|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1644260270000|2022-02-07 18:57:50|17.65|15.97|17.61|15.93|17.65|15.97|17.61|15.93|0
1644260280000|2022-02-07 18:58:00|17.65|15.97|17.69|16|17.69|16|17.65|15.97|0
1644260290000|2022-02-07 18:58:10|17.73|16.04|17.82|16.13|17.84|16.14|17.73|16.04|0
1644260300000|2022-02-07 18:58:20|17.84|16.14|17.84|16.14|17.84|16.14|17.8|16.11|0
1644260310000|2022-02-07 18:58:30|17.8|16.11|17.88|16.18|17.88|16.18|17.8|16.11|0
1644260320000|2022-02-07 18:58:40|18|16.28|18|16.28|18|16.28|17.96|16.25|0
1644260330000|2022-02-07 18:58:50|18.04|16.32|18.07|16.35|18.11|16.39|18.04|16.32|0
1644260340000|2022-02-07 18:59:00|18.11|16.39|18.19|16.46|18.19|16.46|18.11|16.39|0
1644260350000|2022-02-07 18:59:10|18.15|16.42|18.35|16.6|18.35|16.6|18.15|16.42|0
1644260360000|2022-02-07 18:59:20|18.31|16.57|18.39|16.64|18.43|16.67|18.31|16.57|0
1644260370000|2022-02-07 18:59:30|18.35|16.6|18.27|16.53|18.35|16.6|18.27|16.53|0
1644260380000|2022-02-07 18:59:40|18.23|16.49|18.15|16.42|18.23|16.49|18.15|16.42|0
1644260390000|2022-02-07 18:59:50|18.19|16.46|18.15|16.42|18.23|16.49|18.15|16.42|0
1644260400000|2022-02-07 19:00:00|18.19|16.46|17.96|16.25|18.19|16.46|17.96|16.25|0
1644260410000|2022-02-07 19:00:10|17.92|16.21|17.84|16.14|17.92|16.21|17.84|16.14|0
1644260420000|2022-02-07 19:00:20|17.96|16.25|17.92|16.21|17.96|16.25|17.88|16.18|0
1644260430000|2022-02-07 19:00:30|17.96|16.25|18.04|16.32|18.07|16.35|17.96|16.25|0
1644260440000|2022-02-07 19:00:40|17.96|16.25|17.92|16.21|17.96|16.25|17.92|16.21|0
1644260450000|2022-02-07 19:00:50|18|16.28|18.03|16.32|18.03|16.32|18|16.28|0
1644260460000|2022-02-07 19:01:00|18.07|16.35|18.15|16.42|18.17|16.44|18.07|16.35|0
1644260470000|2022-02-07 19:01:10|18.23|16.49|18.09|16.37|18.23|16.49|18.09|16.37|0
1644260480000|2022-02-07 19:01:20|18.05|16.33|18.11|16.39|18.11|16.39|18.05|16.33|0
1644260490000|2022-02-07 19:01:30|18.07|16.35|18.11|16.39|18.11|16.39|18.03|16.32|0
1644260500000|2022-02-07 19:01:40|18.07|16.35|18.03|16.32|18.11|16.39|18.03|16.32|0
1644260510000|2022-02-07 19:01:50|18|16.28|17.94|16.23|18|16.28|17.94|16.23|0
1644260520000|2022-02-07 19:02:00|17.96|16.25|17.96|16.25|18|16.28|17.92|16.21|0
1644260530000|2022-02-07 19:02:10|17.88|16.18|17.96|16.25|17.96|16.25|17.88|16.18|0
1644260540000|2022-02-07 19:02:20|17.92|16.21|17.84|16.14|17.92|16.21|17.84|16.14|0
1644260550000|2022-02-07 19:02:30|17.88|16.18|17.88|16.18|17.92|16.21|17.88|16.18|0
1644260560000|2022-02-07 19:02:40|17.84|16.14|17.88|16.18|17.88|16.18|17.84|16.14|0
1644260570000|2022-02-07 19:02:50|17.92|16.21|17.88|16.18|17.92|16.21|17.88|16.18|0
1644260580000|2022-02-07 19:03:00|17.84|16.14|17.8|16.11|17.84|16.14|17.76|16.07|0
1644260590000|2022-02-07 19:03:10|17.84|16.14|17.84|16.14|17.84|16.14|17.8|16.11|0
1644260600000|2022-02-07 19:03:20|17.8|16.11|17.84|16.14|17.84|16.14|17.76|16.07|0
1644260610000|2022-02-07 19:03:30|17.8|16.11|17.88|16.18|17.88|16.18|17.8|16.11|0
1644260620000|2022-02-07 19:03:40|17.92|16.21|17.88|16.18|17.92|16.21|17.88|16.18|0
1644260630000|2022-02-07 19:03:50|17.84|16.14|17.96|16.25|17.99|16.28|17.84|16.14|0
1644260640000|2022-02-07 19:04:00|18.03|16.32|18.15|16.42|18.15|16.42|18.03|16.32|0
1644260650000|2022-02-07 19:04:10|18.11|16.39|18.19|16.46|18.19|16.46|18.11|16.39|0
1644260660000|2022-02-07 19:04:20|18.23|16.49|18.11|16.39|18.23|16.49|18.11|16.39|0
1644260670000|2022-02-07 19:04:30|18.07|16.35|18.03|16.32|18.07|16.35|18.03|16.32|0
1644260680000|2022-02-07 19:04:40|17.99|16.28|17.96|16.25|17.99|16.28|17.96|16.25|0
1644260690000|2022-02-07 19:04:50|18.03|16.32|18.69|16.91|18.73|16.94|18.03|16.32|0
1644260700000|2022-02-07 19:05:00|18.77|16.98|18.69|16.91|18.77|16.98|18.69|16.91|0
1644260710000|2022-02-07 19:05:10|18.73|16.94|18.69|16.91|18.73|16.94|18.69|16.91|0
1644260720000|2022-02-07 19:05:20|18.73|16.94|17.58|15.9|18.73|16.94|17.54|15.87|0
1644260730000|2022-02-07 19:05:30|17.54|15.87|16.88|15.27|17.54|15.87|16.84|15.24|0
1644260740000|2022-02-07 19:05:40|16.91|15.3|16.8|15.2|16.91|15.3|16.8|15.2|0
1644260750000|2022-02-07 19:05:50|16.84|15.24|16.88|15.27|16.88|15.27|16.84|15.24|0
1644260760000|2022-02-07 19:06:00|16.91|15.3|16.88|15.27|16.91|15.3|16.88|15.27|0
1644260770000|2022-02-07 19:06:10|16.91|15.3|16.84|15.24|16.91|15.3|16.84|15.24|0
1644260780000|2022-02-07 19:06:20|16.91|15.3|16.88|15.27|16.91|15.3|16.88|15.27|0
1644260790000|2022-02-07 19:06:30|16.93|15.32|16.88|15.27|16.93|15.32|16.88|15.27|0
1644260800000|2022-02-07 19:06:40|16.86|15.25|16.8|15.2|16.86|15.25|16.8|15.2|0
1644260810000|2022-02-07 19:06:50|16.84|15.24|16.88|15.27|16.88|15.27|16.84|15.24|0
1644260820000|2022-02-07 19:07:00|16.84|15.24|16.8|15.2|16.88|15.27|16.8|15.2|0
1644260830000|2022-02-07 19:07:10|16.84|15.23|16.8|15.2|16.84|15.23|16.76|15.17|0
1644260840000|2022-02-07 19:07:20|16.84|15.23|16.95|15.34|16.95|15.34|16.8|15.2|0
1644260850000|2022-02-07 19:07:30|16.88|15.27|16.84|15.23|16.99|15.37|16.84|15.23|0
1644260860000|2022-02-07 19:07:40|16.8|15.2|16.8|15.2|16.8|15.2|16.76|15.17|0
1644260870000|2022-02-07 19:07:50|16.76|15.17|16.74|15.15|16.76|15.17|16.73|15.13|0
1644260880000|2022-02-07 19:08:00|16.73|15.13|16.54|14.97|16.73|15.13|16.5|14.93|0
1644260890000|2022-02-07 19:08:10|16.5|14.93|16.5|14.93|16.5|14.93|16.47|14.9|0
1644260900000|2022-02-07 19:08:20|16.47|14.9|16.43|14.87|16.5|14.93|16.43|14.87|0
1644260910000|2022-02-07 19:08:30|16.39|14.83|16.28|14.73|16.39|14.83|16.28|14.73|0
1644260920000|2022-02-07 19:08:40|16.36|14.8|16.28|14.73|16.36|14.8|16.28|14.73|0
1644260930000|2022-02-07 19:08:50|16.39|14.83|16.39|14.83|16.39|14.83|16.36|14.8|0
1644260940000|2022-02-07 19:09:00|16.47|14.9|16.5|14.93|16.5|14.93|16.43|14.87|0
1644260950000|2022-02-07 19:09:10|16.43|14.87|16.32|14.77|16.47|14.9|16.32|14.77|0
1644260960000|2022-02-07 19:09:20|16.25|14.7|16.32|14.77|16.32|14.77|16.25|14.7|0
1644260970000|2022-02-07 19:09:30|16.28|14.73|16.28|14.73|16.32|14.77|16.28|14.73|0
1644260980000|2022-02-07 19:09:40|16.36|14.8|16.28|14.73|16.36|14.8|16.28|14.73|0
1644260990000|2022-02-07 19:09:50|16.25|14.7|16.28|14.73|16.32|14.77|16.25|14.7|0
1644261000000|2022-02-07 19:10:00|16.32|14.77|16.43|14.87|16.47|14.9|16.32|14.77|0
1644261010000|2022-02-07 19:10:10|16.47|14.9|16.36|14.8|16.47|14.9|16.36|14.8|0
1644261020000|2022-02-07 19:10:20|16.39|14.83|16.47|14.9|16.47|14.9|16.39|14.83|0
1644261030000|2022-02-07 19:10:30|16.5|14.93|16.47|14.9|16.5|14.93|16.47|14.9|0
1644261040000|2022-02-07 19:10:40|16.5|14.93|16.47|14.9|16.5|14.93|16.47|14.9|0
1644261050000|2022-02-07 19:10:50|16.5|14.93|16.47|14.9|16.5|14.93|16.47|14.9|0
1644261060000|2022-02-07 19:11:00|16.5|14.93|16.5|14.93|16.5|14.93|16.47|14.9|0
1644261070000|2022-02-07 19:11:10|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1644261080000|2022-02-07 19:11:20|16.5|14.93|16.5|14.93|16.54|14.96|16.47|14.9|0
1644261090000|2022-02-07 19:11:30|16.52|14.95|16.48|14.91|16.52|14.95|16.48|14.91|0
1644261100000|2022-02-07 19:11:40|16.5|14.93|16.54|14.96|16.54|14.96|16.5|14.93|0
1644261110000|2022-02-07 19:11:50|16.5|14.93|16.5|14.93|16.5|14.93|16.47|14.9|0
1644261120000|2022-02-07 19:12:00|16.58|15|16.58|15|16.61|15.03|16.58|15|0
1644261130000|2022-02-07 19:12:10|16.54|14.96|16.5|14.93|16.58|15|16.5|14.93|0
1644261140000|2022-02-07 19:12:20|16.54|14.96|16.58|15|16.58|15|16.52|14.95|0
1644261150000|2022-02-07 19:12:30|16.56|14.98|16.58|15|16.65|15.06|16.56|14.98|0
1644261160000|2022-02-07 19:12:40|16.61|15.03|16.65|15.06|16.65|15.06|16.58|15|0
1644261170000|2022-02-07 19:12:50|16.61|15.03|16.63|15.05|16.63|15.05|16.61|15.03|0
1644261180000|2022-02-07 19:13:00|16.65|15.06|16.61|15.03|16.65|15.06|16.58|15|0
1644261190000|2022-02-07 19:13:10|16.58|15|16.59|15.01|16.61|15.03|16.58|15|0
1644261200000|2022-02-07 19:13:20|16.61|15.03|16.58|15|16.61|15.03|16.58|15|0
1644261210000|2022-02-07 19:13:30|16.61|15.03|16.56|14.98|16.61|15.03|16.54|14.96|0
1644261220000|2022-02-07 19:13:40|16.54|14.96|16.54|14.96|16.54|14.96|16.52|14.95|0
1644261230000|2022-02-07 19:13:50|16.61|15.03|16.65|15.06|16.72|15.13|16.61|15.03|0
1644261240000|2022-02-07 19:14:00|16.58|15|16.65|15.06|16.65|15.06|16.58|15|0
1644261250000|2022-02-07 19:14:10|16.61|15.03|16.58|15|16.61|15.03|16.58|15|0
1644261260000|2022-02-07 19:14:20|16.5|14.93|16.5|14.93|16.5|14.93|16.5|14.93|0
1644261270000|2022-02-07 19:14:30|16.54|14.96|16.57|15|16.57|15|16.54|14.96|0
1644261280000|2022-02-07 19:14:40|16.61|15.03|16.56|14.98|16.61|15.03|16.54|14.96|0
1644261290000|2022-02-07 19:14:50|16.46|14.9|16.43|14.86|16.46|14.9|16.39|14.83|0
1644261300000|2022-02-07 19:15:00|16.39|14.83|16.46|14.9|16.46|14.9|16.35|14.8|0
1644261310000|2022-02-07 19:15:10|16.39|14.83|16.34|14.78|16.41|14.85|16.34|14.78|0
1644261320000|2022-02-07 19:15:20|16.39|14.83|16.35|14.8|16.43|14.86|16.32|14.76|0
1644261330000|2022-02-07 19:15:30|16.32|14.76|16.35|14.8|16.35|14.8|16.32|14.76|0
1644261340000|2022-02-07 19:15:40|16.43|14.86|16.54|14.96|16.54|14.96|16.43|14.86|0
1644261350000|2022-02-07 19:15:50|16.46|14.9|16.46|14.9|16.46|14.9|16.46|14.9|0
1644261360000|2022-02-07 19:16:00|16.54|14.96|16.54|14.96|16.61|15.03|16.54|14.96|0
1644261370000|2022-02-07 19:16:10|16.57|15|16.65|15.06|16.65|15.06|16.57|15|0
1644261380000|2022-02-07 19:16:20|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1644261390000|2022-02-07 19:16:30|16.83|15.23|17.06|15.44|17.06|15.44|16.83|15.23|0
1644261400000|2022-02-07 19:16:40|17.1|15.47|17.06|15.43|17.1|15.47|17.02|15.4|0
1644261410000|2022-02-07 19:16:50|17.02|15.4|17.06|15.43|17.06|15.43|17.02|15.4|0
1644261420000|2022-02-07 19:17:00|17.1|15.47|17.29|15.64|17.33|15.68|17.1|15.47|0
1644261430000|2022-02-07 19:17:10|17.25|15.61|17.21|15.57|17.25|15.61|17.21|15.57|0
1644261440000|2022-02-07 19:17:20|17.17|15.54|17.21|15.57|17.21|15.57|17.17|15.54|0
1644261450000|2022-02-07 19:17:30|17.17|15.54|17.12|15.49|17.17|15.54|17.12|15.49|0
1644261460000|2022-02-07 19:17:40|17.06|15.43|17|15.38|17.06|15.43|16.98|15.37|0
1644261470000|2022-02-07 19:17:50|17.06|15.43|17.06|15.43|17.06|15.43|17.02|15.4|0
1644261480000|2022-02-07 19:18:00|17.1|15.47|17.02|15.4|17.1|15.47|16.98|15.37|0
1644261490000|2022-02-07 19:18:10|16.98|15.37|17.02|15.4|17.04|15.42|16.98|15.37|0
1644261500000|2022-02-07 19:18:20|16.98|15.37|16.95|15.33|16.98|15.37|16.95|15.33|0
1644261510000|2022-02-07 19:18:30|16.96|15.35|16.95|15.33|16.98|15.37|16.95|15.33|0
1644261520000|2022-02-07 19:18:40|16.91|15.3|16.95|15.33|16.95|15.33|16.91|15.3|0
1644261530000|2022-02-07 19:18:50|16.91|15.3|16.95|15.33|16.95|15.33|16.91|15.3|0
1644261540000|2022-02-07 19:19:00|16.91|15.3|16.87|15.26|16.91|15.3|16.87|15.26|0
1644261550000|2022-02-07 19:19:10|16.98|15.37|16.98|15.37|17|15.38|16.98|15.37|0
1644261560000|2022-02-07 19:19:20|17.02|15.4|16.95|15.33|17.02|15.4|16.95|15.33|0
1644261570000|2022-02-07 19:19:30|16.87|15.26|16.91|15.3|16.91|15.3|16.87|15.26|0
1644261580000|2022-02-07 19:19:40|16.95|15.33|16.98|15.37|16.98|15.37|16.95|15.33|0
1644261590000|2022-02-07 19:19:50|16.95|15.33|16.95|15.33|16.95|15.33|16.95|15.33|0
1644261600000|2022-02-07 19:20:00|16.91|15.3|16.91|15.3|16.91|15.3|16.83|15.23|0
1644261610000|2022-02-07 19:20:10|16.87|15.26|17.02|15.4|17.02|15.4|16.87|15.26|0
1644261620000|2022-02-07 19:20:20|16.94|15.33|17.1|15.47|17.1|15.47|16.94|15.33|0
1644261630000|2022-02-07 19:20:30|17.17|15.54|17.13|15.5|17.17|15.54|17.13|15.5|0
1644261640000|2022-02-07 19:20:40|17.17|15.54|17.17|15.54|17.17|15.54|17.13|15.5|0
1644261650000|2022-02-07 19:20:50|17.13|15.5|17.21|15.57|17.21|15.57|17.13|15.5|0
1644261660000|2022-02-07 19:21:00|17.17|15.54|17.17|15.54|17.17|15.54|17.13|15.5|0
1644261670000|2022-02-07 19:21:10|17.13|15.5|16.98|15.36|17.13|15.5|16.98|15.36|0
1644261680000|2022-02-07 19:21:20|17.02|15.4|17.06|15.43|17.1|15.47|17.02|15.4|0
1644261690000|2022-02-07 19:21:30|17.04|15.42|17.1|15.47|17.1|15.47|17.04|15.42|0
1644261700000|2022-02-07 19:21:40|17.06|15.43|17.13|15.5|17.13|15.5|17.06|15.43|0
1644261710000|2022-02-07 19:21:50|17.1|15.47|17.1|15.47|17.13|15.5|17.1|15.47|0
1644261720000|2022-02-07 19:22:00|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1644261730000|2022-02-07 19:22:10|17.09|15.47|17.13|15.5|17.13|15.5|17.09|15.47|0
1644261740000|2022-02-07 19:22:20|17.17|15.54|17.02|15.4|17.17|15.54|17.02|15.4|0
1644261750000|2022-02-07 19:22:30|16.98|15.36|16.94|15.33|16.98|15.36|16.91|15.3|0
1644261760000|2022-02-07 19:22:40|16.98|15.36|16.94|15.33|16.98|15.36|16.91|15.3|0
1644261770000|2022-02-07 19:22:50|16.91|15.3|16.83|15.23|16.92|15.31|16.83|15.23|0
1644261780000|2022-02-07 19:23:00|16.87|15.26|16.53|14.96|16.87|15.26|16.53|14.96|0
1644261790000|2022-02-07 19:23:10|16.5|14.93|16.64|15.06|16.64|15.06|16.5|14.93|0
1644261800000|2022-02-07 19:23:20|16.61|15.03|16.61|15.03|16.61|15.03|16.53|14.96|0
1644261810000|2022-02-07 19:23:30|16.53|14.96|16.68|15.09|16.68|15.09|16.53|14.96|0
1644261820000|2022-02-07 19:23:40|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1644261830000|2022-02-07 19:23:50|16.68|15.09|16.68|15.09|16.68|15.09|16.64|15.06|0
1644261840000|2022-02-07 19:24:00|16.72|15.13|16.76|15.16|16.76|15.16|16.72|15.13|0
1644261850000|2022-02-07 19:24:10|16.72|15.13|16.79|15.19|16.79|15.19|16.72|15.13|0
1644261860000|2022-02-07 19:24:20|16.68|15.09|16.72|15.13|16.79|15.19|16.68|15.09|0
1644261870000|2022-02-07 19:24:30|16.74|15.14|16.72|15.13|16.77|15.18|16.72|15.13|0
1644261880000|2022-02-07 19:24:40|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1644261890000|2022-02-07 19:24:50|16.76|15.16|16.76|15.16|16.76|15.16|16.72|15.13|0
1644261900000|2022-02-07 19:25:00|16.72|15.13|16.72|15.13|16.76|15.16|16.72|15.13|0
1644261910000|2022-02-07 19:25:10|16.79|15.19|16.79|15.19|16.79|15.19|16.76|15.16|0
1644261920000|2022-02-07 19:25:20|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1644261930000|2022-02-07 19:25:30|16.79|15.19|16.76|15.16|16.79|15.19|16.72|15.13|0
1644261940000|2022-02-07 19:25:40|16.79|15.19|16.79|15.19|16.79|15.19|16.76|15.16|0
1644261950000|2022-02-07 19:25:50|16.83|15.23|16.76|15.16|16.83|15.23|16.76|15.16|0
1644261960000|2022-02-07 19:26:00|16.79|15.19|16.68|15.09|16.79|15.19|16.68|15.09|0
1644261970000|2022-02-07 19:26:10|16.72|15.13|16.79|15.19|16.79|15.19|16.72|15.13|0
1644261980000|2022-02-07 19:26:20|16.75|15.16|16.72|15.13|16.75|15.16|16.68|15.09|0
1644261990000|2022-02-07 19:26:30|16.83|15.23|16.94|15.33|16.94|15.33|16.83|15.23|0
1644262000000|2022-02-07 19:26:40|17|15.38|17.02|15.4|17.02|15.4|16.98|15.36|0
1644262010000|2022-02-07 19:26:50|17|15.38|17.09|15.46|17.09|15.46|16.98|15.36|0
1644262020000|2022-02-07 19:27:00|17.05|15.43|17.05|15.43|17.05|15.43|16.98|15.36|0
1644262030000|2022-02-07 19:27:10|17.02|15.4|17.05|15.43|17.05|15.43|17.02|15.4|0
1644262040000|2022-02-07 19:27:20|17.02|15.4|17.24|15.6|17.24|15.6|17.02|15.4|0
1644262050000|2022-02-07 19:27:30|17.21|15.57|17.21|15.57|17.24|15.6|17.21|15.57|0
1644262060000|2022-02-07 19:27:40|17.17|15.53|17.17|15.53|17.21|15.57|17.17|15.53|0
1644262070000|2022-02-07 19:27:50|17.21|15.57|17.21|15.57|17.21|15.57|17.17|15.53|0
1644262080000|2022-02-07 19:28:00|17.17|15.53|17.28|15.64|17.28|15.64|17.13|15.5|0
1644262090000|2022-02-07 19:28:10|17.47|15.81|17.4|15.74|17.47|15.81|17.4|15.74|0
1644262100000|2022-02-07 19:28:20|17.44|15.77|17.36|15.71|17.44|15.77|17.36|15.71|0
1644262110000|2022-02-07 19:28:30|17.44|15.77|17.38|15.72|17.44|15.77|17.38|15.72|0
1644262120000|2022-02-07 19:28:40|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1644262130000|2022-02-07 19:28:50|17.47|15.81|17.47|15.81|17.47|15.81|17.44|15.77|0
1644262140000|2022-02-07 19:29:00|17.44|15.77|17.51|15.84|17.51|15.84|17.44|15.77|0
1644262150000|2022-02-07 19:29:10|17.55|15.88|17.67|15.98|17.78|16.09|17.55|15.88|0
1644262160000|2022-02-07 19:29:20|17.74|16.05|17.78|16.09|17.78|16.09|17.74|16.05|0
1644262170000|2022-02-07 19:29:30|17.74|16.05|17.78|16.09|17.78|16.09|17.74|16.05|0
1644262180000|2022-02-07 19:29:40|17.86|16.16|17.98|16.27|18.02|16.3|17.86|16.16|0
1644262190000|2022-02-07 19:29:50|18.06|16.34|18.02|16.3|18.06|16.34|18.02|16.3|0
1644262200000|2022-02-07 19:30:00|18.14|16.41|18.1|16.37|18.14|16.41|18.1|16.37|0
1644262210000|2022-02-07 19:30:10|18.22|16.48|18.14|16.41|18.22|16.48|18.14|16.41|0
1644262220000|2022-02-07 19:30:20|18.1|16.37|18.06|16.34|18.1|16.37|18.06|16.34|0
1644262230000|2022-02-07 19:30:30|18.02|16.3|18.04|16.32|18.04|16.32|17.98|16.27|0
1644262240000|2022-02-07 19:30:40|17.98|16.27|17.98|16.27|17.98|16.27|17.9|16.2|0
1644262250000|2022-02-07 19:30:50|17.94|16.23|18.02|16.3|18.02|16.3|17.94|16.23|0
1644262260000|2022-02-07 19:31:00|17.94|16.23|17.94|16.23|17.94|16.23|17.9|16.2|0
1644262270000|2022-02-07 19:31:10|17.86|16.16|17.94|16.23|17.94|16.23|17.86|16.16|0
1644262280000|2022-02-07 19:31:20|17.9|16.2|17.86|16.16|17.9|16.2|17.82|16.12|0
1644262290000|2022-02-07 19:31:30|17.9|16.2|17.94|16.23|17.98|16.27|17.9|16.2|0
1644262300000|2022-02-07 19:31:40|17.98|16.27|17.94|16.23|18.02|16.3|17.94|16.23|0
1644262310000|2022-02-07 19:31:50|17.92|16.21|17.86|16.16|17.92|16.21|17.86|16.16|0
1644262320000|2022-02-07 19:32:00|17.94|16.23|17.82|16.12|17.94|16.23|17.82|16.12|0
1644262330000|2022-02-07 19:32:10|17.78|16.09|17.78|16.09|17.82|16.12|17.78|16.09|0
1644262340000|2022-02-07 19:32:20|17.82|16.12|17.78|16.09|17.82|16.12|17.78|16.09|0
1644262350000|2022-02-07 19:32:30|17.82|16.12|17.9|16.19|17.92|16.21|17.82|16.12|0
1644262360000|2022-02-07 19:32:40|17.86|16.16|17.78|16.09|17.86|16.16|17.78|16.09|0
1644262370000|2022-02-07 19:32:50|17.82|16.12|17.78|16.09|17.82|16.12|17.78|16.09|0
1644262380000|2022-02-07 19:33:00|17.74|16.05|17.74|16.05|17.74|16.05|17.7|16.02|0
1644262390000|2022-02-07 19:33:10|17.7|16.02|17.7|16.02|17.74|16.05|17.7|16.02|0
1644262400000|2022-02-07 19:33:20|17.74|16.05|17.86|16.16|17.86|16.16|17.74|16.05|0
1644262410000|2022-02-07 19:33:30|17.82|16.12|17.82|16.12|17.82|16.12|17.78|16.09|0
1644262420000|2022-02-07 19:33:40|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1644262430000|2022-02-07 19:33:50|17.9|16.19|17.9|16.19|17.9|16.19|17.86|16.16|0
1644262440000|2022-02-07 19:34:00|17.82|16.12|17.98|16.27|17.98|16.27|17.82|16.12|0
1644262450000|2022-02-07 19:34:10|18.02|16.3|18.1|16.37|18.1|16.37|18.02|16.3|0
1644262460000|2022-02-07 19:34:20|18.14|16.41|18.06|16.34|18.14|16.41|18.06|16.34|0
1644262470000|2022-02-07 19:34:30|18.1|16.37|18.06|16.34|18.1|16.37|18.06|16.34|0
1644262480000|2022-02-07 19:34:40|18.02|16.3|18.1|16.37|18.1|16.37|18.02|16.3|0
1644262490000|2022-02-07 19:34:50|18.06|16.34|18.06|16.34|18.06|16.34|18.02|16.3|0
1644262500000|2022-02-07 19:35:00|18.1|16.37|18.02|16.3|18.1|16.37|18.02|16.3|0
1644262510000|2022-02-07 19:35:10|18.06|16.34|18.17|16.44|18.17|16.44|18.06|16.34|0
1644262520000|2022-02-07 19:35:20|18.21|16.48|18.29|16.55|18.33|16.59|18.21|16.48|0
1644262530000|2022-02-07 19:35:30|18.17|16.44|18.29|16.55|18.29|16.55|18.13|16.41|0
1644262540000|2022-02-07 19:35:40|18.33|16.59|18.37|16.62|18.37|16.62|18.33|16.59|0
1644262550000|2022-02-07 19:35:50|18.33|16.59|18.35|16.61|18.35|16.61|18.33|16.59|0
1644262560000|2022-02-07 19:36:00|18.31|16.57|18.33|16.59|18.33|16.59|18.29|16.55|0
1644262570000|2022-02-07 19:36:10|18.41|16.66|18.45|16.7|18.45|16.7|18.41|16.66|0
1644262580000|2022-02-07 19:36:20|18.41|16.66|18.33|16.59|18.41|16.66|18.33|16.59|0
1644262590000|2022-02-07 19:36:30|18.37|16.62|18.37|16.62|18.37|16.62|18.29|16.55|0
1644262600000|2022-02-07 19:36:40|18.33|16.59|18.37|16.62|18.37|16.62|18.33|16.59|0
1644262610000|2022-02-07 19:36:50|18.33|16.59|18.29|16.55|18.33|16.59|18.29|16.55|0
1644262620000|2022-02-07 19:37:00|18.37|16.62|18.37|16.62|18.37|16.62|18.33|16.59|0
1644262630000|2022-02-07 19:37:10|18.33|16.59|18.37|16.62|18.37|16.62|18.33|16.59|0
1644262640000|2022-02-07 19:37:20|18.33|16.59|18.33|16.59|18.37|16.62|18.33|16.59|0
1644262650000|2022-02-07 19:37:30|18.35|16.6|18.33|16.59|18.37|16.62|18.33|16.59|0
1644262660000|2022-02-07 19:37:40|18.29|16.55|18.37|16.62|18.37|16.62|18.29|16.55|0
1644262670000|2022-02-07 19:37:50|18.33|16.59|18.33|16.59|18.33|16.59|18.29|16.55|0
1644262680000|2022-02-07 19:38:00|18.37|16.62|18.21|16.48|18.37|16.62|18.21|16.48|0
1644262690000|2022-02-07 19:38:10|18.25|16.51|18.21|16.48|18.25|16.51|18.17|16.44|0
1644262700000|2022-02-07 19:38:20|18.17|16.44|18.09|16.37|18.17|16.44|18.09|16.37|0
1644262710000|2022-02-07 19:38:30|17.9|16.19|17.9|16.19|17.92|16.21|17.9|16.19|0
1644262720000|2022-02-07 19:38:40|17.86|16.16|17.78|16.09|17.86|16.16|17.74|16.05|0
1644262730000|2022-02-07 19:38:50|17.74|16.05|17.7|16.02|17.78|16.09|17.7|16.02|0
1644262740000|2022-02-07 19:39:00|17.78|16.09|17.9|16.19|17.9|16.19|17.78|16.09|0
1644262750000|2022-02-07 19:39:10|17.86|16.16|17.94|16.23|17.94|16.23|17.86|16.16|0
1644262760000|2022-02-07 19:39:20|17.9|16.19|17.86|16.16|17.94|16.23|17.82|16.12|0
1644262770000|2022-02-07 19:39:30|17.82|16.12|17.86|16.16|17.86|16.16|17.82|16.12|0
1644262780000|2022-02-07 19:39:40|17.94|16.23|17.9|16.19|17.94|16.23|17.9|16.19|0
1644262790000|2022-02-07 19:39:50|17.86|16.16|17.9|16.19|17.9|16.19|17.86|16.16|0
1644262800000|2022-02-07 19:40:00|17.82|16.12|17.82|16.12|17.82|16.12|17.78|16.09|0
1644262810000|2022-02-07 19:40:10|17.74|16.05|17.78|16.09|17.78|16.09|17.74|16.05|0
1644262820000|2022-02-07 19:40:20|17.82|16.12|17.78|16.09|17.82|16.12|17.74|16.05|0
1644262830000|2022-02-07 19:40:30|17.82|16.12|17.86|16.16|17.86|16.16|17.82|16.12|0
1644262840000|2022-02-07 19:40:40|17.9|16.19|17.93|16.23|17.93|16.23|17.86|16.16|0
1644262850000|2022-02-07 19:40:50|17.97|16.26|17.93|16.23|17.97|16.26|17.9|16.19|0
1644262860000|2022-02-07 19:41:00|17.97|16.26|17.97|16.26|17.97|16.26|17.93|16.23|0
1644262870000|2022-02-07 19:41:10|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1644262880000|2022-02-07 19:41:20|17.99|16.28|18.07|16.35|18.13|16.41|17.99|16.28|0
1644262890000|2022-02-07 19:41:30|18.09|16.37|18.01|16.3|18.13|16.41|18.01|16.3|0
1644262900000|2022-02-07 19:41:40|18.05|16.33|18.01|16.3|18.07|16.35|18.01|16.3|0
1644262910000|2022-02-07 19:41:50|17.97|16.26|18.09|16.37|18.09|16.37|17.97|16.26|0
1644262920000|2022-02-07 19:42:00|18.13|16.4|18.21|16.48|18.25|16.51|18.11|16.39|0
1644262930000|2022-02-07 19:42:10|18.25|16.51|17.14|15.5|18.25|16.51|17.14|15.5|0
1644262940000|2022-02-07 19:42:20|17.17|15.54|17.45|15.79|17.45|15.79|17.17|15.54|0
1644262950000|2022-02-07 19:42:30|17.41|15.76|17.49|15.83|17.49|15.83|17.41|15.76|0
1644262960000|2022-02-07 19:42:40|17.41|15.76|17.57|15.9|17.57|15.9|17.41|15.76|0
1644262970000|2022-02-07 19:42:50|17.53|15.86|17.53|15.86|17.57|15.9|17.53|15.86|0
1644262980000|2022-02-07 19:43:00|17.57|15.9|17.73|16.04|17.73|16.04|17.57|15.9|0
1644262990000|2022-02-07 19:43:10|17.81|16.11|17.65|15.97|17.81|16.11|17.65|15.97|0
1644263000000|2022-02-07 19:43:20|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1644263010000|2022-02-07 19:43:30|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1644263020000|2022-02-07 19:43:40|17.63|15.95|17.57|15.9|17.65|15.97|17.57|15.9|0
1644263030000|2022-02-07 19:43:50|17.59|15.91|17.61|15.93|17.65|15.97|17.59|15.91|0
1644263040000|2022-02-07 19:44:00|17.65|15.97|17.67|15.98|17.67|15.98|17.65|15.97|0
1644263050000|2022-02-07 19:44:10|17.69|16|17.65|15.97|17.69|16|17.65|15.97|0
1644263060000|2022-02-07 19:44:20|17.53|15.86|17.61|15.93|17.61|15.93|17.53|15.86|0
1644263070000|2022-02-07 19:44:30|17.65|15.97|17.73|16.04|17.73|16.04|17.65|15.97|0
1644263080000|2022-02-07 19:44:40|17.77|16.07|17.69|16|17.77|16.07|17.69|16|0
1644263090000|2022-02-07 19:44:50|17.73|16.04|17.69|16|17.73|16.04|17.69|16|0
1644263100000|2022-02-07 19:45:00|17.73|16.04|17.71|16.02|17.73|16.04|17.69|16|0
1644263110000|2022-02-07 19:45:10|17.73|16.04|17.84|16.14|17.84|16.14|17.73|16.04|0
1644263120000|2022-02-07 19:45:20|17.8|16.11|17.61|15.93|17.8|16.11|17.61|15.93|0
1644263130000|2022-02-07 19:45:30|17.69|16|17.57|15.9|17.69|16|17.57|15.9|0
1644263140000|2022-02-07 19:45:40|17.53|15.86|17.53|15.86|17.53|15.86|17.49|15.82|0
1644263150000|2022-02-07 19:45:50|17.49|15.82|17.41|15.75|17.49|15.82|17.41|15.75|0
1644263160000|2022-02-07 19:46:00|17.45|15.79|17.49|15.82|17.49|15.82|17.45|15.79|0
1644263170000|2022-02-07 19:46:10|17.43|15.77|17.37|15.72|17.43|15.77|17.37|15.72|0
1644263180000|2022-02-07 19:46:20|17.41|15.75|17.37|15.72|17.41|15.75|17.37|15.72|0
1644263190000|2022-02-07 19:46:30|17.33|15.68|17.37|15.72|17.37|15.72|17.33|15.68|0
1644263200000|2022-02-07 19:46:40|17.41|15.75|17.41|15.75|17.41|15.75|17.37|15.72|0
1644263210000|2022-02-07 19:46:50|17.45|15.79|17.37|15.72|17.45|15.79|17.37|15.72|0
1644263220000|2022-02-07 19:47:00|17.41|15.75|17.41|15.75|17.41|15.75|17.37|15.72|0
1644263230000|2022-02-07 19:47:10|17.39|15.74|17.37|15.72|17.41|15.75|17.37|15.72|0
1644263240000|2022-02-07 19:47:20|17.35|15.7|17.37|15.72|17.37|15.72|17.33|15.68|0
1644263250000|2022-02-07 19:47:30|17.39|15.73|17.37|15.72|17.41|15.75|17.37|15.72|0
1644263260000|2022-02-07 19:47:40|17.41|15.75|17.39|15.73|17.41|15.75|17.39|15.73|0
1644263270000|2022-02-07 19:47:50|17.37|15.72|17.33|15.68|17.37|15.72|17.33|15.68|0
1644263280000|2022-02-07 19:48:00|17.37|15.72|17.37|15.72|17.37|15.72|17.33|15.68|0
1644263290000|2022-02-07 19:48:10|17.41|15.75|17.53|15.86|17.53|15.86|17.41|15.75|0
1644263300000|2022-02-07 19:48:20|17.57|15.89|17.53|15.86|17.57|15.89|17.53|15.86|0
1644263310000|2022-02-07 19:48:30|17.49|15.82|17.45|15.79|17.49|15.82|17.41|15.75|0
1644263320000|2022-02-07 19:48:40|17.49|15.82|17.57|15.89|17.57|15.89|17.49|15.82|0
1644263330000|2022-02-07 19:48:50|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1644263340000|2022-02-07 19:49:00|17.45|15.79|17.26|15.61|17.45|15.79|17.22|15.58|0
1644263350000|2022-02-07 19:49:10|17.22|15.58|17.14|15.51|17.26|15.61|17.14|15.51|0
1644263360000|2022-02-07 19:49:20|17.06|15.44|17.06|15.44|17.06|15.44|17.06|15.44|0
1644263370000|2022-02-07 19:49:30|17.1|15.47|17.18|15.54|17.22|15.58|17.1|15.47|0
1644263380000|2022-02-07 19:49:40|17.14|15.51|17.18|15.54|17.18|15.54|17.14|15.51|0
1644263390000|2022-02-07 19:49:50|17.1|15.47|17.18|15.54|17.18|15.54|17.1|15.47|0
1644263400000|2022-02-07 19:50:00|17.14|15.51|16.99|15.37|17.18|15.54|16.99|15.37|0
1644263410000|2022-02-07 19:50:10|17.04|15.42|16.91|15.3|17.04|15.42|16.91|15.3|0
1644263420000|2022-02-07 19:50:20|16.87|15.27|16.87|15.27|16.91|15.3|16.8|15.2|0
1644263430000|2022-02-07 19:50:30|16.91|15.3|16.87|15.27|16.91|15.3|16.87|15.27|0
1644263440000|2022-02-07 19:50:40|16.91|15.3|16.95|15.33|16.97|15.35|16.91|15.3|0
1644263450000|2022-02-07 19:50:50|16.99|15.37|17.06|15.44|17.06|15.44|16.99|15.37|0
1644263460000|2022-02-07 19:51:00|17.1|15.47|17.06|15.44|17.1|15.47|17.02|15.4|0
1644263470000|2022-02-07 19:51:10|17.14|15.51|17.14|15.51|17.22|15.58|17.14|15.51|0
1644263480000|2022-02-07 19:51:20|17.22|15.58|17.14|15.51|17.22|15.58|17.14|15.51|0
1644263490000|2022-02-07 19:51:30|17.1|15.47|17.1|15.47|17.14|15.51|17.1|15.47|0
1644263500000|2022-02-07 19:51:40|17.14|15.51|17.14|15.51|17.14|15.51|17.1|15.47|0
1644263510000|2022-02-07 19:51:50|17.1|15.47|17.14|15.51|17.18|15.54|17.1|15.47|0
1644263520000|2022-02-07 19:52:00|17.1|15.47|17.1|15.47|17.1|15.47|17.06|15.44|0
1644263530000|2022-02-07 19:52:10|17.18|15.54|17.14|15.51|17.18|15.54|17.14|15.51|0
1644263540000|2022-02-07 19:52:20|17.12|15.49|17.1|15.47|17.14|15.51|17.1|15.47|0
1644263550000|2022-02-07 19:52:30|17.14|15.51|17.02|15.4|17.14|15.51|17.02|15.4|0
1644263560000|2022-02-07 19:52:40|17.06|15.44|17.1|15.47|17.14|15.51|17.06|15.44|0
1644263570000|2022-02-07 19:52:50|17.14|15.51|17.18|15.54|17.18|15.54|17.14|15.51|0
1644263580000|2022-02-07 19:53:00|17.14|15.51|17.14|15.51|17.14|15.51|17.14|15.51|0
1644263590000|2022-02-07 19:53:10|17.18|15.54|17.14|15.51|17.18|15.54|17.1|15.47|0
1644263600000|2022-02-07 19:53:20|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1644263610000|2022-02-07 19:53:30|17.06|15.44|17.1|15.47|17.1|15.47|17.02|15.4|0
1644263620000|2022-02-07 19:53:40|17.06|15.44|17.1|15.47|17.1|15.47|17.06|15.44|0
1644263630000|2022-02-07 19:53:50|17.06|15.44|17.1|15.47|17.1|15.47|17.02|15.4|0
1644263640000|2022-02-07 19:54:00|17.16|15.52|17.18|15.54|17.18|15.54|17.14|15.51|0
1644263650000|2022-02-07 19:54:10|17.1|15.47|17.14|15.51|17.14|15.51|17.1|15.47|0
1644263660000|2022-02-07 19:54:20|17.1|15.47|17.14|15.51|17.14|15.51|17.1|15.47|0
1644263670000|2022-02-07 19:54:30|17.18|15.54|17.19|15.56|17.23|15.59|17.18|15.54|0
1644263680000|2022-02-07 19:54:40|17.14|15.51|17.14|15.51|17.14|15.51|17.14|15.51|0
1644263690000|2022-02-07 19:54:50|17.18|15.54|17.14|15.51|17.18|15.54|17.14|15.51|0
1644263700000|2022-02-07 19:55:00|17.1|15.47|17.02|15.4|17.1|15.47|16.98|15.37|0
1644263710000|2022-02-07 19:55:10|16.98|15.37|16.91|15.3|16.98|15.37|16.91|15.3|0
1644263720000|2022-02-07 19:55:20|16.87|15.26|17.06|15.44|17.06|15.44|16.87|15.26|0
1644263730000|2022-02-07 19:55:30|17.14|15.51|17.14|15.51|17.14|15.51|17.14|15.51|0
1644263740000|2022-02-07 19:55:40|17.18|15.54|17.29|15.64|17.29|15.64|17.18|15.54|0
1644263750000|2022-02-07 19:55:50|17.33|15.68|17.29|15.64|17.33|15.68|17.25|15.61|0
1644263760000|2022-02-07 19:56:00|17.33|15.68|17.25|15.61|17.33|15.68|17.25|15.61|0
1644263770000|2022-02-07 19:56:10|17.21|15.57|17.21|15.57|17.25|15.61|17.21|15.57|0
1644263780000|2022-02-07 19:56:20|17.18|15.54|17.21|15.57|17.25|15.61|17.18|15.54|0
1644263790000|2022-02-07 19:56:30|17.23|15.59|17.27|15.63|17.33|15.68|17.23|15.59|0
1644263800000|2022-02-07 19:56:40|17.33|15.68|17.33|15.68|17.33|15.68|17.29|15.64|0
1644263810000|2022-02-07 19:56:50|17.37|15.71|17.43|15.77|17.43|15.77|17.37|15.71|0
1644263820000|2022-02-07 19:57:00|17.41|15.75|17.29|15.64|17.41|15.75|17.29|15.64|0
1644263830000|2022-02-07 19:57:10|17.25|15.61|17.33|15.68|17.33|15.68|17.25|15.61|0
1644263840000|2022-02-07 19:57:20|17.37|15.71|17.33|15.68|17.41|15.75|17.33|15.68|0
1644263850000|2022-02-07 19:57:30|17.37|15.71|17.37|15.71|17.37|15.71|17.33|15.68|0
1644263860000|2022-02-07 19:57:40|17.33|15.68|17.37|15.71|17.37|15.71|17.33|15.68|0
1644263870000|2022-02-07 19:57:50|17.35|15.7|17.33|15.68|17.41|15.75|17.33|15.68|0
1644263880000|2022-02-07 19:58:00|17.25|15.61|17.14|15.5|17.25|15.61|17.14|15.5|0
1644263890000|2022-02-07 19:58:10|17.17|15.54|17.17|15.54|17.17|15.54|17.17|15.54|0
1644263900000|2022-02-07 19:58:20|17.21|15.57|17.14|15.5|17.21|15.57|17.14|15.5|0
1644263910000|2022-02-07 19:58:30|17.17|15.54|17.17|15.54|17.17|15.54|17.17|15.54|0
1644263920000|2022-02-07 19:58:40|17.14|15.5|17.1|15.47|17.17|15.54|17.1|15.47|0
1644263930000|2022-02-07 19:58:50|17.06|15.43|17.17|15.54|17.17|15.54|17.06|15.43|0
1644263940000|2022-02-07 19:59:00|17.06|15.43|17.1|15.47|17.1|15.47|17.06|15.43|0
1644263950000|2022-02-07 19:59:10|17.14|15.5|17.02|15.4|17.14|15.5|17.02|15.4|0
1644263960000|2022-02-07 19:59:20|17.06|15.43|17.06|15.43|17.1|15.47|17.06|15.43|0
1644263970000|2022-02-07 19:59:30|17.1|15.47|17.06|15.43|17.1|15.47|17.06|15.43|0
1644263980000|2022-02-07 19:59:40|17.08|15.45|17.06|15.43|17.08|15.45|17.02|15.4|0
1644263990000|2022-02-07 19:59:50|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1644264000000|2022-02-07 20:00:00|16.94|15.33|16.83|15.23|16.94|15.33|16.79|15.19|0
1644264010000|2022-02-07 20:00:10|16.79|15.19|16.72|15.12|16.79|15.19|16.72|15.12|0
1644264020000|2022-02-07 20:00:20|16.75|15.16|16.72|15.12|16.75|15.16|16.64|15.06|0
1644264030000|2022-02-07 20:00:30|16.6|15.02|16.49|14.92|16.6|15.02|16.49|14.92|0
1644264040000|2022-02-07 20:00:40|16.38|14.82|16.44|14.87|16.44|14.87|16.38|14.82|0
1644264050000|2022-02-07 20:00:50|16.49|14.92|16.42|14.85|16.49|14.92|16.38|14.82|0
1644264060000|2022-02-07 20:01:00|16.38|14.82|16.34|14.79|16.38|14.82|16.34|14.79|0
1644264070000|2022-02-07 20:01:10|16.42|14.85|16.64|15.06|16.64|15.06|16.38|14.82|0
1644264080000|2022-02-07 20:01:20|16.57|14.99|16.6|15.02|16.6|15.02|16.53|14.96|0
1644264090000|2022-02-07 20:01:30|16.72|15.12|16.68|15.09|16.75|15.16|16.68|15.09|0
1644264100000|2022-02-07 20:01:40|16.72|15.12|16.68|15.09|16.72|15.12|16.68|15.09|0
1644264110000|2022-02-07 20:01:50|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1644264120000|2022-02-07 20:02:00|16.68|15.09|16.98|15.36|17.06|15.43|16.68|15.09|0
1644264130000|2022-02-07 20:02:10|17.02|15.4|17.13|15.5|17.13|15.5|17.02|15.4|0
1644264140000|2022-02-07 20:02:20|17.21|15.57|17.1|15.47|17.21|15.57|17.1|15.47|0
1644264150000|2022-02-07 20:02:30|17.06|15.43|17.02|15.4|17.06|15.43|17.02|15.4|0
1644264160000|2022-02-07 20:02:40|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1644264170000|2022-02-07 20:02:50|17.17|15.54|17.25|15.61|17.25|15.61|17.13|15.5|0
1644264180000|2022-02-07 20:03:00|17.37|15.71|17.25|15.61|17.37|15.71|17.25|15.61|0
1644264190000|2022-02-07 20:03:10|17.17|15.54|17.17|15.54|17.25|15.61|17.17|15.54|0
1644264200000|2022-02-07 20:03:20|17.21|15.57|17.23|15.59|17.23|15.59|17.19|15.55|0
1644264210000|2022-02-07 20:03:30|17.21|15.57|17.1|15.47|17.21|15.57|17.1|15.47|0
1644264220000|2022-02-07 20:03:40|17.06|15.43|17.17|15.54|17.17|15.54|17.06|15.43|0
1644264230000|2022-02-07 20:03:50|17.21|15.57|17.17|15.54|17.21|15.57|17.17|15.54|0
1644264240000|2022-02-07 20:04:00|17.29|15.64|17.29|15.64|17.33|15.68|17.25|15.61|0
1644264250000|2022-02-07 20:04:10|17.25|15.61|17.29|15.64|17.29|15.64|17.21|15.57|0
1644264260000|2022-02-07 20:04:20|17.4|15.75|17.44|15.78|17.44|15.78|17.4|15.75|0
1644264270000|2022-02-07 20:04:30|17.36|15.71|17.4|15.75|17.4|15.75|17.33|15.68|0
1644264280000|2022-02-07 20:04:40|17.44|15.78|17.36|15.71|17.44|15.78|17.36|15.71|0
1644264290000|2022-02-07 20:04:50|17.4|15.75|17.52|15.85|17.52|15.85|17.4|15.75|0
1644264300000|2022-02-07 20:05:00|17.56|15.89|17.56|15.89|17.56|15.89|17.54|15.87|0
1644264310000|2022-02-07 20:05:10|17.6|15.92|17.6|15.92|17.64|15.96|17.6|15.92|0
1644264320000|2022-02-07 20:05:20|17.64|15.96|17.6|15.92|17.64|15.96|17.6|15.92|0
1644264330000|2022-02-07 20:05:30|17.68|15.99|17.68|15.99|17.72|16.03|17.68|15.99|0
1644264340000|2022-02-07 20:05:40|17.72|16.03|17.56|15.89|17.72|16.03|17.56|15.89|0
1644264350000|2022-02-07 20:05:50|17.52|15.85|17.64|15.96|17.64|15.96|17.52|15.85|0
1644264360000|2022-02-07 20:06:00|17.56|15.89|17.52|15.85|17.56|15.89|17.48|15.82|0
1644264370000|2022-02-07 20:06:10|17.48|15.82|17.4|15.74|17.52|15.85|17.4|15.74|0
1644264380000|2022-02-07 20:06:20|17.36|15.71|17.32|15.67|17.36|15.71|17.32|15.67|0
1644264390000|2022-02-07 20:06:30|17.4|15.74|17.36|15.71|17.4|15.74|17.36|15.71|0
1644264400000|2022-02-07 20:06:40|17.4|15.74|17.52|15.85|17.52|15.85|17.4|15.74|0
1644264410000|2022-02-07 20:06:50|17.6|15.92|17.64|15.96|17.64|15.96|17.6|15.92|0
1644264420000|2022-02-07 20:07:00|17.44|15.78|17.29|15.64|17.44|15.78|17.29|15.64|0
1644264430000|2022-02-07 20:07:10|17.25|15.6|17.25|15.6|17.25|15.6|17.25|15.6|0
1644264440000|2022-02-07 20:07:20|17.27|15.62|17.25|15.6|17.29|15.64|17.25|15.6|0
1644264450000|2022-02-07 20:07:30|17.17|15.53|17.17|15.53|17.21|15.57|17.17|15.53|0
1644264460000|2022-02-07 20:07:40|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1644264470000|2022-02-07 20:07:50|17.25|15.6|17.17|15.53|17.25|15.6|17.17|15.53|0
1644264480000|2022-02-07 20:08:00|17.13|15.5|17.09|15.47|17.13|15.5|17.09|15.47|0
1644264490000|2022-02-07 20:08:10|17.02|15.4|16.9|15.29|17.02|15.4|16.79|15.19|0
1644264500000|2022-02-07 20:08:20|17.05|15.43|17.09|15.46|17.09|15.46|17.05|15.43|0
1644264510000|2022-02-07 20:08:30|17.17|15.53|17.17|15.53|17.21|15.57|17.17|15.53|0
1644264520000|2022-02-07 20:08:40|17.13|15.5|17.13|15.5|17.21|15.57|17.13|15.5|0
1644264530000|2022-02-07 20:08:50|17.21|15.57|17.17|15.53|17.21|15.57|17.13|15.5|0
1644264540000|2022-02-07 20:09:00|17.21|15.57|17.28|15.64|17.32|15.67|17.21|15.57|0
1644264550000|2022-02-07 20:09:10|17.36|15.71|17.32|15.67|17.4|15.74|17.32|15.67|0
1644264560000|2022-02-07 20:09:20|17.36|15.71|17.4|15.74|17.4|15.74|17.32|15.67|0
1644264570000|2022-02-07 20:09:30|17.44|15.78|17.48|15.81|17.48|15.81|17.44|15.78|0
1644264580000|2022-02-07 20:09:40|17.52|15.85|17.4|15.74|17.52|15.85|17.4|15.74|0
1644264590000|2022-02-07 20:09:50|17.48|15.81|17.44|15.78|17.48|15.81|17.4|15.74|0
1644264600000|2022-02-07 20:10:00|17.4|15.74|17.36|15.71|17.4|15.74|17.36|15.71|0
1644264610000|2022-02-07 20:10:10|17.28|15.64|17.28|15.64|17.32|15.67|17.25|15.6|0
1644264620000|2022-02-07 20:10:20|17.32|15.67|17.44|15.78|17.44|15.78|17.32|15.67|0
1644264630000|2022-02-07 20:10:30|17.4|15.74|17.56|15.88|17.56|15.88|17.4|15.74|0
1644264640000|2022-02-07 20:10:40|17.63|15.95|17.52|15.85|17.63|15.95|17.52|15.85|0
1644264650000|2022-02-07 20:10:50|17.6|15.92|17.63|15.95|17.67|15.99|17.6|15.92|0
1644264660000|2022-02-07 20:11:00|17.67|15.99|17.56|15.88|17.67|15.99|17.48|15.81|0
1644264670000|2022-02-07 20:11:10|17.59|15.92|17.67|15.99|17.67|15.99|17.59|15.92|0
1644264680000|2022-02-07 20:11:20|17.71|16.03|17.87|16.17|17.99|16.28|17.71|16.03|0
1644264690000|2022-02-07 20:11:30|18.07|16.35|18.11|16.39|18.11|16.39|18.07|16.35|0
1644264700000|2022-02-07 20:11:40|18.07|16.35|18.23|16.49|18.23|16.49|18.07|16.35|0
1644264710000|2022-02-07 20:11:50|18.19|16.46|18.17|16.44|18.19|16.46|18.15|16.42|0
1644264720000|2022-02-07 20:12:00|18.15|16.42|18.19|16.46|18.19|16.46|18.15|16.42|0
1644264730000|2022-02-07 20:12:10|18.03|16.31|18.11|16.38|18.15|16.42|18.03|16.31|0
1644264740000|2022-02-07 20:12:20|18.23|16.49|18.15|16.42|18.23|16.49|18.11|16.38|0
1644264750000|2022-02-07 20:12:30|18.11|16.38|18.23|16.49|18.23|16.49|18.11|16.38|0
1644264760000|2022-02-07 20:12:40|18.27|16.53|18.35|16.6|18.35|16.6|18.27|16.53|0
1644264770000|2022-02-07 20:12:50|18.43|16.68|18.35|16.6|18.47|16.71|18.35|16.6|0
1644264780000|2022-02-07 20:13:00|18.19|16.46|18.03|16.31|18.19|16.46|18.03|16.31|0
1644264790000|2022-02-07 20:13:10|17.99|16.28|17.99|16.28|17.99|16.28|17.97|16.26|0
1644264800000|2022-02-07 20:13:20|18.03|16.31|18.05|16.33|18.07|16.35|18.03|16.31|0
1644264810000|2022-02-07 20:13:30|18.07|16.35|18.11|16.38|18.11|16.38|17.99|16.28|0
1644264820000|2022-02-07 20:13:40|18.15|16.42|18.19|16.46|18.19|16.46|18.15|16.42|0
1644264830000|2022-02-07 20:13:50|18.15|16.42|18.23|16.49|18.23|16.49|18.13|16.4|0
1644264840000|2022-02-07 20:14:00|18.27|16.53|18.31|16.57|18.31|16.57|18.19|16.46|0
1644264850000|2022-02-07 20:14:10|18.35|16.6|18.35|16.6|18.39|16.64|18.35|16.6|0
1644264860000|2022-02-07 20:14:20|18.31|16.57|18.35|16.6|18.39|16.64|18.31|16.57|0
1644264870000|2022-02-07 20:14:30|18.43|16.68|18.47|16.71|18.47|16.71|18.43|16.68|0
1644264880000|2022-02-07 20:14:40|18.43|16.68|18.31|16.57|18.43|16.68|18.31|16.57|0
1644264890000|2022-02-07 20:14:50|18.35|16.6|18.64|16.86|18.64|16.86|18.35|16.6|0
1644264900000|2022-02-07 20:15:00|18.68|16.9|18.47|16.71|18.68|16.9|18.47|16.71|0
1644264910000|2022-02-07 20:15:10|18.43|16.68|18.35|16.6|18.43|16.68|18.35|16.6|0
1644264920000|2022-02-07 20:15:20|18.31|16.57|18.31|16.57|18.31|16.57|18.27|16.53|0
1644264930000|2022-02-07 20:15:30|18.35|16.6|18.27|16.53|18.35|16.6|18.23|16.49|0
1644264940000|2022-02-07 20:15:40|18.25|16.51|18.31|16.57|18.31|16.57|18.25|16.51|0
1644264950000|2022-02-07 20:15:50|18.27|16.53|18.27|16.53|18.31|16.57|18.27|16.53|0
1644264960000|2022-02-07 20:16:00|18.25|16.51|18.15|16.42|18.25|16.51|18.15|16.42|0
1644264970000|2022-02-07 20:16:10|18.27|16.53|18.25|16.51|18.27|16.53|18.23|16.49|0
1644264980000|2022-02-07 20:16:20|18.23|16.49|18.23|16.49|18.27|16.53|18.23|16.49|0
1644264990000|2022-02-07 20:16:30|18.19|16.46|18.35|16.6|18.35|16.6|18.19|16.46|0
1644265000000|2022-02-07 20:16:40|18.27|16.53|18.19|16.46|18.27|16.53|18.15|16.42|0
1644265010000|2022-02-07 20:16:50|18.23|16.49|18.23|16.49|18.23|16.49|18.21|16.47|0
1644265020000|2022-02-07 20:17:00|18.17|16.44|18.15|16.42|18.17|16.44|18.13|16.4|0
1644265030000|2022-02-07 20:17:10|18.27|16.53|18.31|16.56|18.31|16.56|18.23|16.49|0
1644265040000|2022-02-07 20:17:20|18.35|16.6|18.43|16.67|18.43|16.67|18.35|16.6|0
1644265050000|2022-02-07 20:17:30|18.39|16.64|18.43|16.67|18.47|16.71|18.39|16.64|0
1644265060000|2022-02-07 20:17:40|18.39|16.64|18.39|16.64|18.47|16.71|18.39|16.64|0
1644265070000|2022-02-07 20:17:50|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1644265080000|2022-02-07 20:18:00|18.19|16.45|18.27|16.53|18.27|16.53|18.19|16.45|0
1644265090000|2022-02-07 20:18:10|18.23|16.49|18.27|16.53|18.31|16.56|18.23|16.49|0
1644265100000|2022-02-07 20:18:20|18.21|16.47|18.11|16.38|18.21|16.47|18.11|16.38|0
1644265110000|2022-02-07 20:18:30|18.15|16.42|18.15|16.42|18.15|16.42|18.11|16.38|0
1644265120000|2022-02-07 20:18:40|18.11|16.38|17.99|16.27|18.11|16.38|17.99|16.27|0
1644265130000|2022-02-07 20:18:50|18.03|16.31|18.03|16.31|18.03|16.31|17.99|16.27|0
1644265140000|2022-02-07 20:19:00|18.11|16.38|18.15|16.42|18.19|16.45|18.11|16.38|0
1644265150000|2022-02-07 20:19:10|18.11|16.38|18.03|16.31|18.11|16.38|18.03|16.31|0
1644265160000|2022-02-07 20:19:20|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1644265170000|2022-02-07 20:19:30|18.03|16.31|18.03|16.31|18.03|16.31|17.99|16.27|0
1644265180000|2022-02-07 20:19:40|18.07|16.35|18.05|16.33|18.07|16.35|17.99|16.27|0
1644265190000|2022-02-07 20:19:50|18.03|16.31|17.83|16.13|18.03|16.31|17.83|16.13|0
1644265200000|2022-02-07 20:20:00|17.79|16.09|17.83|16.13|17.83|16.13|17.75|16.06|0
1644265210000|2022-02-07 20:20:10|17.87|16.16|17.67|15.99|17.87|16.16|17.67|15.99|0
1644265220000|2022-02-07 20:20:20|17.71|16.02|17.47|15.81|17.71|16.02|17.47|15.81|0
1644265230000|2022-02-07 20:20:30|17.55|15.88|17.71|16.02|17.71|16.02|17.55|15.88|0
1644265240000|2022-02-07 20:20:40|17.75|16.06|17.67|15.99|17.79|16.09|17.67|15.99|0
1644265250000|2022-02-07 20:20:50|17.71|16.02|17.75|16.06|17.75|16.06|17.71|16.02|0
1644265260000|2022-02-07 20:21:00|17.63|15.95|17.79|16.09|17.79|16.09|17.63|15.95|0
1644265270000|2022-02-07 20:21:10|17.75|16.06|17.75|16.06|17.79|16.09|17.75|16.06|0
1644265280000|2022-02-07 20:21:20|17.79|16.09|17.71|16.02|17.79|16.09|17.71|16.02|0
1644265290000|2022-02-07 20:21:30|17.75|16.06|17.75|16.06|17.79|16.09|17.75|16.06|0
1644265300000|2022-02-07 20:21:40|17.71|16.02|17.71|16.02|17.71|16.02|17.63|15.95|0
1644265310000|2022-02-07 20:21:50|17.63|15.95|17.51|15.84|17.63|15.95|17.47|15.81|0
1644265320000|2022-02-07 20:22:00|17.55|15.88|17.36|15.7|17.55|15.88|17.36|15.7|0
1644265330000|2022-02-07 20:22:10|17.12|15.49|17.36|15.7|17.36|15.7|17.12|15.49|0
1644265340000|2022-02-07 20:22:20|17.24|15.6|17.28|15.63|17.28|15.63|17.24|15.6|0
1644265350000|2022-02-07 20:22:30|17.24|15.6|17.24|15.6|17.24|15.6|17.2|15.56|0
1644265360000|2022-02-07 20:22:40|17.32|15.67|17.36|15.7|17.39|15.74|17.32|15.67|0
1644265370000|2022-02-07 20:22:50|17.24|15.6|17.28|15.63|17.28|15.63|17.2|15.56|0
1644265380000|2022-02-07 20:23:00|17.39|15.74|17.32|15.67|17.47|15.81|17.32|15.67|0
1644265390000|2022-02-07 20:23:10|17.36|15.7|17.34|15.68|17.39|15.74|17.32|15.67|0
1644265400000|2022-02-07 20:23:20|17.32|15.67|17.39|15.74|17.39|15.74|17.32|15.67|0
1644265410000|2022-02-07 20:23:30|17.47|15.81|17.43|15.77|17.47|15.81|17.41|15.75|0
1644265420000|2022-02-07 20:23:40|17.47|15.81|17.39|15.74|17.47|15.81|17.39|15.74|0
1644265430000|2022-02-07 20:23:50|17.41|15.75|17.39|15.74|17.41|15.75|17.36|15.7|0
1644265440000|2022-02-07 20:24:00|17.35|15.7|17.2|15.56|17.35|15.7|17.2|15.56|0
1644265450000|2022-02-07 20:24:10|17.24|15.6|17.28|15.63|17.28|15.63|17.24|15.6|0
1644265460000|2022-02-07 20:24:20|17.12|15.49|17.16|15.53|17.16|15.53|17.12|15.49|0
1644265470000|2022-02-07 20:24:30|17.12|15.49|16.82|15.22|17.12|15.49|16.74|15.15|0
1644265480000|2022-02-07 20:24:40|16.86|15.25|16.86|15.25|16.89|15.29|16.86|15.25|0
1644265490000|2022-02-07 20:24:50|16.93|15.32|17.01|15.39|17.03|15.41|16.93|15.32|0
1644265500000|2022-02-07 20:25:00|16.93|15.32|17.08|15.46|17.08|15.46|16.93|15.32|0
1644265510000|2022-02-07 20:25:10|17.2|15.56|17.28|15.63|17.28|15.63|17.2|15.56|0
1644265520000|2022-02-07 20:25:20|17.24|15.6|17.28|15.63|17.28|15.63|17.24|15.6|0
1644265530000|2022-02-07 20:25:30|17.05|15.42|17.05|15.42|17.08|15.46|17.05|15.42|0
1644265540000|2022-02-07 20:25:40|16.89|15.29|16.74|15.15|16.89|15.29|16.74|15.15|0
1644265550000|2022-02-07 20:25:50|16.72|15.13|16.86|15.25|16.86|15.25|16.7|15.11|0
1644265560000|2022-02-07 20:26:00|16.78|15.18|16.89|15.28|16.93|15.32|16.78|15.18|0
1644265570000|2022-02-07 20:26:10|16.86|15.25|16.89|15.28|16.89|15.28|16.86|15.25|0
1644265580000|2022-02-07 20:26:20|16.82|15.22|16.59|15.01|16.82|15.22|16.59|15.01|0
1644265590000|2022-02-07 20:26:30|16.63|15.05|16.59|15.01|16.63|15.05|16.55|14.98|0
1644265600000|2022-02-07 20:26:40|16.63|15.05|16.82|15.22|16.82|15.22|16.63|15.05|0
1644265610000|2022-02-07 20:26:50|16.78|15.18|16.74|15.15|16.82|15.22|16.74|15.15|0
1644265620000|2022-02-07 20:27:00|16.7|15.11|16.44|14.88|16.7|15.11|16.44|14.88|0
1644265630000|2022-02-07 20:27:10|16.48|14.91|16.59|15.01|16.59|15.01|16.48|14.91|0
1644265640000|2022-02-07 20:27:20|16.63|15.05|16.52|14.94|16.63|15.05|16.41|14.84|0
1644265650000|2022-02-07 20:27:30|16.53|14.96|16.52|14.94|16.55|14.98|16.52|14.94|0
1644265660000|2022-02-07 20:27:40|16.48|14.91|16.44|14.88|16.48|14.91|16.44|14.88|0
1644265670000|2022-02-07 20:27:50|16.33|14.78|16.13|14.59|16.33|14.78|16.13|14.59|0
1644265680000|2022-02-07 20:28:00|16.11|14.58|16|14.48|16.11|14.58|15.97|14.44|0
1644265690000|2022-02-07 20:28:10|16.04|14.51|16.04|14.51|16.04|14.51|16.04|14.51|0
1644265700000|2022-02-07 20:28:20|16.15|14.61|16.22|14.68|16.26|14.71|16.15|14.61|0
1644265710000|2022-02-07 20:28:30|16.18|14.64|15.96|14.44|16.18|14.64|15.96|14.44|0
1644265720000|2022-02-07 20:28:40|15.86|14.35|15.91|14.39|15.91|14.39|15.86|14.35|0
1644265730000|2022-02-07 20:28:50|15.93|14.41|15.84|14.33|15.93|14.41|15.84|14.33|0
1644265740000|2022-02-07 20:29:00|15.78|14.28|15.86|14.35|15.86|14.35|15.78|14.28|0
1644265750000|2022-02-07 20:29:10|15.78|14.28|15.71|14.22|15.78|14.28|15.57|14.09|0
1644265760000|2022-02-07 20:29:20|15.78|14.28|15.78|14.28|15.78|14.28|15.75|14.25|0
1644265770000|2022-02-07 20:29:30|15.71|14.22|15.78|14.28|15.78|14.28|15.71|14.22|0
1644265780000|2022-02-07 20:29:40|15.82|14.31|15.82|14.31|15.82|14.31|15.82|14.31|0
1644265790000|2022-02-07 20:29:50|15.75|14.25|15.71|14.22|15.75|14.25|15.71|14.22|0
1644265800000|2022-02-07 20:30:00|15.75|14.25|15.78|14.28|15.78|14.28|15.75|14.25|0
1644265810000|2022-02-07 20:30:10|15.82|14.31|16.07|14.54|16.07|14.54|15.82|14.31|0
1644265820000|2022-02-07 20:30:20|16.18|14.64|16.15|14.61|16.22|14.67|16.13|14.59|0
1644265830000|2022-02-07 20:30:30|16.11|14.58|16.18|14.64|16.22|14.67|16.11|14.58|0
1644265840000|2022-02-07 20:30:40|16.22|14.67|16.26|14.71|16.26|14.71|16.18|14.64|0
1644265850000|2022-02-07 20:30:50|16.22|14.67|16.27|14.72|16.29|14.74|16.22|14.67|0
1644265860000|2022-02-07 20:31:00|16.26|14.71|16.15|14.61|16.26|14.71|16.11|14.58|0
1644265870000|2022-02-07 20:31:10|16.18|14.64|16.26|14.71|16.26|14.71|16.18|14.64|0
1644265880000|2022-02-07 20:31:20|16.29|14.74|16.22|14.67|16.29|14.74|16.22|14.67|0
1644265890000|2022-02-07 20:31:30|16.18|14.64|16.26|14.71|16.26|14.71|16.18|14.64|0
1644265900000|2022-02-07 20:31:40|16.29|14.74|16.18|14.64|16.29|14.74|16.18|14.64|0
1644265910000|2022-02-07 20:31:50|16.22|14.67|16.18|14.64|16.22|14.67|16.15|14.61|0
1644265920000|2022-02-07 20:32:00|16.22|14.67|15.89|14.38|16.22|14.67|15.85|14.34|0
1644265930000|2022-02-07 20:32:10|15.82|14.31|15.85|14.34|15.85|14.34|15.75|14.25|0
1644265940000|2022-02-07 20:32:20|15.82|14.31|15.89|14.38|15.89|14.38|15.76|14.26|0
1644265950000|2022-02-07 20:32:30|15.82|14.31|15.91|14.39|15.91|14.39|15.78|14.28|0
1644265960000|2022-02-07 20:32:40|15.89|14.38|15.89|14.38|15.93|14.41|15.89|14.38|0
1644265970000|2022-02-07 20:32:50|15.93|14.41|15.93|14.41|16|14.48|15.93|14.41|0
1644265980000|2022-02-07 20:33:00|15.96|14.44|16|14.48|16|14.48|15.85|14.34|0
1644265990000|2022-02-07 20:33:10|15.93|14.41|15.89|14.38|15.96|14.44|15.89|14.38|0
1644266010000|2022-02-07 20:33:30|15.93|14.41|15.96|14.44|16|14.48|15.93|14.41|0
1644266020000|2022-02-07 20:33:40|15.98|14.46|15.78|14.28|15.98|14.46|15.78|14.28|0
1644266030000|2022-02-07 20:33:50|15.75|14.25|15.78|14.28|15.78|14.28|15.64|14.15|0
1644266040000|2022-02-07 20:34:00|15.82|14.31|15.78|14.28|15.82|14.31|15.75|14.25|0
1644266050000|2022-02-07 20:34:10|15.75|14.25|15.53|14.05|15.75|14.25|15.53|14.05|0
1644266060000|2022-02-07 20:34:20|15.5|14.02|15.57|14.08|15.57|14.08|15.39|13.92|0
1644266070000|2022-02-07 20:34:30|15.6|14.12|15.6|14.12|15.6|14.12|15.58|14.1|0
1644266080000|2022-02-07 20:34:40|15.67|14.18|15.6|14.12|15.67|14.18|15.6|14.12|0
1644266090000|2022-02-07 20:34:50|15.57|14.08|15.67|14.18|15.67|14.18|15.57|14.08|0
1644266100000|2022-02-07 20:35:00|15.69|14.2|15.64|14.15|15.71|14.21|15.64|14.15|0
1644266110000|2022-02-07 20:35:10|15.67|14.18|15.46|13.99|15.67|14.18|15.46|13.99|0
1644266120000|2022-02-07 20:35:20|15.42|13.96|15.53|14.05|15.53|14.05|15.42|13.96|0
1644266130000|2022-02-07 20:35:30|15.57|14.08|15.71|14.21|15.71|14.21|15.57|14.08|0
1644266140000|2022-02-07 20:35:40|15.75|14.25|15.64|14.15|15.78|14.28|15.64|14.15|0
1644266150000|2022-02-07 20:35:50|15.67|14.18|15.65|14.16|15.71|14.21|15.64|14.15|0
1644266160000|2022-02-07 20:36:00|15.67|14.18|15.67|14.18|15.75|14.25|15.67|14.18|0
1644266170000|2022-02-07 20:36:10|15.57|14.08|15.5|14.02|15.57|14.08|15.5|14.02|0
1644266180000|2022-02-07 20:36:20|15.53|14.05|15.6|14.12|15.6|14.12|15.53|14.05|0
1644266190000|2022-02-07 20:36:30|15.71|14.21|15.64|14.15|15.71|14.21|15.64|14.15|0
1644266200000|2022-02-07 20:36:40|15.67|14.18|15.74|14.25|15.74|14.25|15.64|14.15|0
1644266210000|2022-02-07 20:36:50|15.82|14.31|15.96|14.44|15.96|14.44|15.82|14.31|0
1644266220000|2022-02-07 20:37:00|16|14.47|15.96|14.44|16|14.47|15.92|14.41|0
1644266230000|2022-02-07 20:37:10|15.92|14.41|15.92|14.41|15.96|14.44|15.92|14.41|0
1644266240000|2022-02-07 20:37:20|15.89|14.38|15.85|14.34|15.92|14.41|15.82|14.31|0
1644266250000|2022-02-07 20:37:30|15.71|14.21|15.74|14.24|15.74|14.24|15.71|14.21|0
1644266260000|2022-02-07 20:37:40|15.55|14.07|15.42|13.95|15.55|14.07|15.32|13.86|0
1644266270000|2022-02-07 20:37:50|15.28|13.83|15.18|13.73|15.28|13.83|15.18|13.73|0
1644266280000|2022-02-07 20:38:00|15.21|13.76|14.66|13.27|15.25|13.8|14.66|13.27|0
1644266290000|2022-02-07 20:38:10|14.68|13.28|14.76|13.36|14.76|13.36|14.68|13.28|0
1644266300000|2022-02-07 20:38:20|14.66|13.27|14.76|13.36|14.76|13.36|14.63|13.24|0
1644266310000|2022-02-07 20:38:30|14.7|13.3|14.46|13.08|14.7|13.3|14.46|13.08|0
1644266320000|2022-02-07 20:38:40|14.59|13.2|14.59|13.2|14.66|13.27|14.49|13.11|0
1644266330000|2022-02-07 20:38:50|14.7|13.3|14.63|13.24|14.7|13.3|14.59|13.2|0
1644266340000|2022-02-07 20:39:00|14.59|13.2|14.36|12.99|14.59|13.2|14.36|12.99|0
1644266350000|2022-02-07 20:39:10|14.39|13.02|14.09|12.75|14.39|13.02|14.09|12.75|0
1644266360000|2022-02-07 20:39:20|14.16|12.81|14.13|12.78|14.19|12.84|14.13|12.78|0
1644266370000|2022-02-07 20:39:30|14.19|12.84|14.19|12.84|14.23|12.87|14.19|12.84|0
1644266380000|2022-02-07 20:39:40|14.23|12.87|14.19|12.84|14.24|12.89|14.19|12.84|0
1644266390000|2022-02-07 20:39:50|14.23|12.87|14.23|12.87|14.23|12.87|14.13|12.78|0
1644266400000|2022-02-07 20:40:00|14.16|12.81|14|12.66|14.16|12.81|14|12.66|0
1644266410000|2022-02-07 20:40:10|14.13|12.78|13.52|12.23|14.13|12.78|13.52|12.23|0
1644266420000|2022-02-07 20:40:20|13.54|12.25|13.49|12.2|13.54|12.25|13.43|12.15|0
1644266430000|2022-02-07 20:40:30|14.67|13.27|14.72|13.32|14.72|13.32|14.67|13.27|0
1644266440000|2022-02-07 20:40:40|14.79|13.38|14.55|13.17|14.79|13.38|14.55|13.17|0
1644266450000|2022-02-07 20:40:50|14.62|13.23|14.65|13.26|14.69|13.29|14.62|13.23|0
1644266460000|2022-02-07 20:41:00|14.62|13.23|14.49|13.11|14.62|13.23|14.42|13.05|0
1644266470000|2022-02-07 20:41:10|14.55|13.17|14.59|13.2|14.59|13.2|14.55|13.17|0
1644266480000|2022-02-07 20:41:20|14.62|13.23|14.62|13.23|14.62|13.23|14.59|13.2|0
1644266490000|2022-02-07 20:41:30|14.52|13.14|14.62|13.23|14.67|13.27|14.52|13.14|0
1644266500000|2022-02-07 20:41:40|14.59|13.2|14.52|13.14|14.62|13.23|14.52|13.14|0
1644266510000|2022-02-07 20:41:50|14.39|13.02|14.49|13.11|14.49|13.11|14.35|12.99|0
1644266520000|2022-02-07 20:42:00|14.45|13.08|14.42|13.05|14.45|13.08|14.42|13.05|0
1644266530000|2022-02-07 20:42:10|14.45|13.08|14.45|13.08|14.52|13.14|14.45|13.08|0
1644266540000|2022-02-07 20:42:20|14.39|13.02|14.45|13.08|14.48|13.11|14.39|13.02|0
1644266550000|2022-02-07 20:42:30|14.48|13.11|14.48|13.11|14.58|13.2|14.48|13.11|0
1644266560000|2022-02-07 20:42:40|14.52|13.14|14.48|13.11|14.55|13.17|14.48|13.11|0
1644266570000|2022-02-07 20:42:50|14.53|13.15|14.57|13.18|14.58|13.2|14.42|13.05|0
1644266580000|2022-02-07 20:43:00|14.55|13.17|14.55|13.17|14.62|13.23|14.52|13.14|0
1644266590000|2022-02-07 20:43:10|14.48|13.11|14.55|13.17|14.58|13.2|14.48|13.11|0
1644266600000|2022-02-07 20:43:20|14.57|13.18|14.72|13.32|14.72|13.32|14.57|13.18|0
1644266610000|2022-02-07 20:43:30|14.82|13.41|14.99|13.56|15.02|13.59|14.82|13.41|0
1644266620000|2022-02-07 20:43:40|14.92|13.5|14.96|13.53|14.96|13.53|14.89|13.47|0
1644266630000|2022-02-07 20:43:50|14.97|13.55|14.99|13.56|14.99|13.56|14.96|13.53|0
1644266640000|2022-02-07 20:44:00|14.89|13.47|14.75|13.35|14.89|13.47|14.75|13.35|0
1644266650000|2022-02-07 20:44:10|14.73|13.33|14.55|13.16|14.73|13.33|14.55|13.16|0
1644266660000|2022-02-07 20:44:20|14.52|13.13|14.58|13.2|14.58|13.2|14.52|13.13|0
1644266670000|2022-02-07 20:44:30|14.55|13.16|14.42|13.04|14.55|13.16|14.42|13.04|0
1644266680000|2022-02-07 20:44:40|14.38|13.01|14.35|12.98|14.38|13.01|14.35|12.98|0
1644266690000|2022-02-07 20:44:50|14.38|13.01|14.38|13.01|14.42|13.04|14.38|13.01|0
1644266700000|2022-02-07 20:45:00|14.19|12.84|13.99|12.66|14.19|12.84|13.77|12.46|0
1644266710000|2022-02-07 20:45:10|14.02|12.69|14.09|12.75|14.09|12.75|14.02|12.69|0
1644266720000|2022-02-07 20:45:20|14.06|12.72|14.02|12.69|14.1|12.76|14.02|12.69|0
1644266730000|2022-02-07 20:45:30|14.09|12.75|14.15|12.81|14.15|12.81|13.89|12.57|0
1644266740000|2022-02-07 20:45:40|14.09|12.75|14.09|12.75|14.09|12.75|14.06|12.72|0
1644266750000|2022-02-07 20:45:50|13.89|12.57|14.27|12.91|14.27|12.91|13.89|12.57|0
1644266760000|2022-02-07 20:46:00|14.05|12.71|15.17|13.72|15.17|13.72|13.97|12.64|0
1644266770000|2022-02-07 20:46:10|15.07|13.63|15.24|13.78|15.24|13.78|15.07|13.63|0
1644266780000|2022-02-07 20:46:20|15.34|13.88|15.24|13.78|15.34|13.88|15.24|13.78|0
1644266790000|2022-02-07 20:46:30|15.1|13.66|15.03|13.6|15.1|13.66|15.03|13.6|0
1644266800000|2022-02-07 20:46:40|15.07|13.63|15.17|13.72|15.17|13.72|15.07|13.63|0
1644266810000|2022-02-07 20:46:50|15.2|13.75|15.24|13.78|15.27|13.81|15.2|13.75|0
1644266820000|2022-02-07 20:47:00|15.17|13.72|14.96|13.54|15.17|13.72|14.96|13.54|0
1644266830000|2022-02-07 20:47:10|14.93|13.51|14.96|13.54|15|13.57|14.86|13.45|0
1644266840000|2022-02-07 20:47:20|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1644266850000|2022-02-07 20:47:30|15|13.57|15.07|13.63|15.07|13.63|15|13.57|0
1644266860000|2022-02-07 20:47:40|15.13|13.69|15.13|13.69|15.13|13.69|15.03|13.6|0
1644266870000|2022-02-07 20:47:50|15.23|13.78|15.23|13.78|15.3|13.85|15.23|13.78|0
1644266880000|2022-02-07 20:48:00|15.34|13.88|15.2|13.75|15.34|13.88|15.2|13.75|0
1644266890000|2022-02-07 20:48:10|15.3|13.85|15.3|13.85|15.3|13.85|15.2|13.75|0
1644266900000|2022-02-07 20:48:20|15.34|13.88|15.23|13.78|15.35|13.89|15.23|13.78|0
1644266910000|2022-02-07 20:48:30|15.3|13.85|15.37|13.91|15.39|13.92|15.3|13.85|0
1644266920000|2022-02-07 20:48:40|15.35|13.89|15.17|13.72|15.35|13.89|15.17|13.72|0
1644266930000|2022-02-07 20:48:50|15.23|13.78|15.34|13.88|15.34|13.88|15.23|13.78|0
1644266940000|2022-02-07 20:49:00|15.23|13.78|15.13|13.69|15.23|13.78|15.06|13.63|0
1644266950000|2022-02-07 20:49:10|15.1|13.66|15.13|13.69|15.13|13.69|15.1|13.66|0
1644266960000|2022-02-07 20:49:20|14.96|13.54|14.95|13.52|15.03|13.6|14.95|13.52|0
1644266970000|2022-02-07 20:49:30|14.7|13.3|14.7|13.3|14.75|13.34|14.63|13.24|0
1644266980000|2022-02-07 20:49:40|14.66|13.27|14.83|13.42|14.9|13.48|14.66|13.27|0
1644266990000|2022-02-07 20:49:50|14.76|13.36|14.83|13.42|14.83|13.42|14.76|13.36|0
1644267000000|2022-02-07 20:50:00|15.23|13.78|15.75|14.25|15.75|14.25|15.23|13.78|0
1644267010000|2022-02-07 20:50:10|15.96|14.44|15.82|14.31|15.96|14.44|15.75|14.25|0
1644267020000|2022-02-07 20:50:20|15.87|14.36|15.61|14.12|15.89|14.38|15.61|14.12|0
1644267030000|2022-02-07 20:50:30|15.51|14.03|15.65|14.16|15.65|14.16|15.47|14|0
1644267040000|2022-02-07 20:50:40|15.68|14.19|15.44|13.97|15.68|14.19|15.44|13.97|0
1644267050000|2022-02-07 20:50:50|15.51|14.03|15.51|14.03|15.58|14.09|15.51|14.03|0
1644267060000|2022-02-07 20:51:00|15.39|13.92|15.61|14.12|15.61|14.12|15.39|13.92|0
1644267070000|2022-02-07 20:51:10|15.51|14.03|15.47|14|15.54|14.06|15.47|14|0
1644267080000|2022-02-07 20:51:20|15.58|14.09|15.54|14.06|15.58|14.09|15.51|14.03|0
1644267090000|2022-02-07 20:51:30|15.44|13.97|15.37|13.91|15.44|13.97|15.37|13.91|0
1644267100000|2022-02-07 20:51:40|15.34|13.87|14.88|13.46|15.34|13.87|14.88|13.46|0
1644267110000|2022-02-07 20:51:50|14.93|13.51|14.94|13.52|15|13.57|14.93|13.51|0
1644267120000|2022-02-07 20:52:00|14.93|13.51|14.73|13.33|14.93|13.51|14.73|13.33|0
1644267130000|2022-02-07 20:52:10|14.6|13.21|14.42|13.04|14.6|13.21|14.42|13.04|0
1644267140000|2022-02-07 20:52:20|14.37|13|14.14|12.79|14.37|13|14.14|12.79|0
1644267150000|2022-02-07 20:52:30|14.17|12.82|14.17|12.82|14.17|12.82|14.14|12.79|0
1644267160000|2022-02-07 20:52:40|14.11|12.77|13.89|12.56|14.14|12.79|13.89|12.56|0
1644267170000|2022-02-07 20:52:50|13.92|12.59|13.89|12.56|13.98|12.65|13.82|12.51|0
1644267180000|2022-02-07 20:53:00|13.92|12.59|13.82|12.51|13.92|12.59|13.82|12.51|0
1644267190000|2022-02-07 20:53:10|13.7|12.39|13.57|12.28|13.7|12.39|13.57|12.28|0
1644267200000|2022-02-07 20:53:20|13.6|12.31|13.64|12.34|13.76|12.45|13.57|12.28|0
1644267210000|2022-02-07 20:53:30|13.7|12.39|13.76|12.45|13.76|12.45|13.7|12.39|0
1644267220000|2022-02-07 20:53:40|13.89|12.56|14.01|12.68|14.01|12.68|13.89|12.56|0
1644267230000|2022-02-07 20:53:50|13.98|12.65|13.95|12.62|13.98|12.65|13.95|12.62|0
1644267240000|2022-02-07 20:54:00|13.98|12.65|14.14|12.79|14.14|12.79|13.98|12.65|0
1644267250000|2022-02-07 20:54:10|13.98|12.65|13.92|12.59|13.98|12.65|13.92|12.59|0
1644267260000|2022-02-07 20:54:20|13.79|12.48|13.79|12.48|13.79|12.48|13.7|12.39|0
1644267270000|2022-02-07 20:54:30|13.76|12.45|13.85|12.53|13.85|12.53|13.76|12.45|0
1644267280000|2022-02-07 20:54:40|13.51|12.22|13.48|12.2|13.54|12.25|13.48|12.2|0
1644267290000|2022-02-07 20:54:50|13.46|12.18|13.45|12.17|13.54|12.25|13.45|12.17|0
1644267300000|2022-02-07 20:55:00|13.57|12.28|13.67|12.36|13.79|12.48|13.57|12.28|0
1644267310000|2022-02-07 20:55:10|13.63|12.34|13.63|12.34|13.63|12.34|13.57|12.28|0
1644267320000|2022-02-07 20:55:20|13.73|12.42|13.29|12.03|13.73|12.42|13.29|12.03|0
1644267330000|2022-02-07 20:55:30|13.26|12|13.23|11.97|13.26|12|13.23|11.97|0
1644267340000|2022-02-07 20:55:40|13.26|12|13.99|12.66|14.03|12.69|13.26|12|0
1644267350000|2022-02-07 20:55:50|13.81|12.49|14.02|12.68|14.63|13.24|13.81|12.49|0
1644267360000|2022-02-07 20:56:00|13.95|12.62|13.98|12.65|14.17|12.82|13.95|12.62|0
1644267370000|2022-02-07 20:56:10|13.86|12.54|13.95|12.62|13.95|12.62|13.83|12.51|0
1644267380000|2022-02-07 20:56:20|13.92|12.6|14.08|12.74|14.11|12.77|13.92|12.6|0
1644267390000|2022-02-07 20:56:30|14.11|12.77|14.21|12.85|14.24|12.88|14.08|12.74|0
1644267400000|2022-02-07 20:56:40|14.27|12.91|14.27|12.91|14.27|12.91|14.24|12.88|0
1644267410000|2022-02-07 20:56:50|14.41|13.04|14.4|13.03|14.49|13.11|14.4|13.03|0
1644267420000|2022-02-07 20:57:00|14.33|12.97|14.53|13.14|14.53|13.14|14.33|12.97|0
1644267430000|2022-02-07 20:57:10|14.49|13.11|14.59|13.2|14.59|13.2|14.49|13.11|0
1644267440000|2022-02-07 20:57:20|14.56|13.17|14.66|13.26|14.66|13.26|14.56|13.17|0
1644267450000|2022-02-07 20:57:30|14.69|13.29|14.72|13.32|14.72|13.32|14.66|13.26|0
1644267460000|2022-02-07 20:57:40|14.76|13.35|14.89|13.47|14.89|13.47|14.76|13.35|0
1644267470000|2022-02-07 20:57:50|14.95|13.53|14.85|13.44|14.95|13.53|14.85|13.44|0
1644267480000|2022-02-07 20:58:00|14.76|13.35|14.72|13.32|14.8|13.39|14.72|13.32|0
1644267490000|2022-02-07 20:58:10|14.82|13.41|14.82|13.41|14.89|13.47|14.82|13.41|0
1644267500000|2022-02-07 20:58:20|14.85|13.44|14.87|13.45|14.89|13.47|14.85|13.44|0
1644267510000|2022-02-07 20:58:30|14.89|13.47|14.92|13.5|14.92|13.5|14.85|13.44|0
1644267520000|2022-02-07 20:58:40|14.95|13.53|14.99|13.56|15.07|13.63|14.95|13.53|0
1644267530000|2022-02-07 20:58:50|14.95|13.53|15.05|13.62|15.05|13.62|14.92|13.5|0
1644267540000|2022-02-07 20:59:00|15.12|13.68|15.19|13.74|15.22|13.77|15.12|13.68|0
1644267550000|2022-02-07 20:59:10|15.32|13.86|15.42|13.96|15.49|14.02|15.32|13.86|0
1644267560000|2022-02-07 20:59:20|15.46|13.99|15.36|13.89|15.53|14.05|15.36|13.89|0
1644267570000|2022-02-07 20:59:30|15.19|13.74|15.29|13.83|15.29|13.83|15.19|13.74|0
1644267580000|2022-02-07 20:59:40|15.32|13.86|15.42|13.96|15.42|13.96|15.32|13.86|0
1644267590000|2022-02-07 20:59:50|15.63|14.14|15.66|14.17|15.66|14.17|15.49|14.02|0
1644267600000|2022-02-07 21:00:00|14.38|13.01|14.75|13.34|14.75|13.34|14.38|13.01|0
1644267610000|2022-02-07 21:00:10|14.95|13.52|15.15|13.71|15.15|13.71|14.95|13.52|0
1644267620000|2022-02-07 21:00:20|15.22|13.77|15.18|13.74|15.22|13.77|15.18|13.74|0
1644267630000|2022-02-07 21:00:30|15.29|13.83|15.29|13.83|15.29|13.83|15.22|13.77|0
1644267640000|2022-02-07 21:00:40|15.25|13.8|15.08|13.65|15.25|13.8|15.08|13.65|0
1644267650000|2022-02-07 21:00:50|15.05|13.62|14.95|13.52|15.05|13.62|14.95|13.52|0
1644267660000|2022-02-07 21:01:00|15.01|13.58|15.01|13.58|15.01|13.58|14.98|13.55|0
1644267670000|2022-02-07 21:01:10|15.08|13.65|15.12|13.68|15.12|13.68|15.05|13.62|0
1644267680000|2022-02-07 21:01:20|15.05|13.62|15.01|13.58|15.08|13.65|15.01|13.58|0
1644267690000|2022-02-07 21:01:30|14.98|13.55|15.01|13.58|15.01|13.58|14.98|13.55|0
1644267700000|2022-02-07 21:01:40|14.98|13.55|14.98|13.55|15.05|13.61|14.98|13.55|0
1644267710000|2022-02-07 21:01:50|15.01|13.58|14.98|13.55|15.01|13.58|14.98|13.55|0
1644267720000|2022-02-07 21:02:00|15|13.57|15.05|13.61|15.05|13.61|15|13.57|0
1644267730000|2022-02-07 21:02:10|14.98|13.55|14.91|13.49|15.01|13.58|14.91|13.49|0
1644267740000|2022-02-07 21:02:20|14.88|13.46|14.98|13.55|14.98|13.55|14.85|13.43|0
1644267750000|2022-02-07 21:02:30|15.01|13.58|15.08|13.65|15.08|13.65|15.01|13.58|0
1644267770000|2022-02-07 21:02:50|15.1|13.66|15.08|13.65|15.12|13.68|15.08|13.65|0
1644267780000|2022-02-07 21:03:00|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1644267790000|2022-02-07 21:03:10|15.18|13.74|15.18|13.74|15.22|13.77|15.18|13.74|0
1644267800000|2022-02-07 21:03:20|15.25|13.8|15.22|13.77|15.29|13.83|15.22|13.77|0
1644267810000|2022-02-07 21:03:30|15.25|13.8|15.25|13.8|15.25|13.8|15.25|13.8|0
1644267820000|2022-02-07 21:03:40|15.22|13.77|15.32|13.86|15.32|13.86|15.22|13.77|0
1644267830000|2022-02-07 21:03:50|15.29|13.83|15.25|13.8|15.29|13.83|15.25|13.8|0
1644267840000|2022-02-07 21:04:00|15.27|13.81|15.27|13.81|15.27|13.81|15.27|13.81|0
1644267850000|2022-02-07 21:04:10|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1644267860000|2022-02-07 21:04:20|15.32|13.86|15.32|13.86|15.35|13.89|15.32|13.86|0
1644267870000|2022-02-07 21:04:30|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1644267880000|2022-02-07 21:04:40|15.22|13.77|15.25|13.8|15.25|13.8|15.22|13.77|0
1644267890000|2022-02-07 21:04:50|15.23|13.78|15.32|13.86|15.32|13.86|15.23|13.78|0
1644267900000|2022-02-07 21:05:00|15.25|13.8|15.22|13.77|15.25|13.8|15.22|13.77|0
1644267910000|2022-02-07 21:05:10|15.29|13.83|15.32|13.86|15.32|13.86|15.25|13.8|0
1644267920000|2022-02-07 21:05:20|15.29|13.83|15.32|13.86|15.32|13.86|15.29|13.83|0
1644267930000|2022-02-07 21:05:30|15.35|13.89|15.22|13.77|15.35|13.89|15.22|13.77|0
1644267940000|2022-02-07 21:05:40|15.27|13.81|15.32|13.86|15.32|13.86|15.27|13.81|0
1644267950000|2022-02-07 21:05:50|15.28|13.83|15.32|13.86|15.32|13.86|15.28|13.83|0
1644267960000|2022-02-07 21:06:00|15.28|13.83|15.28|13.83|15.28|13.83|15.28|13.83|0
1644267970000|2022-02-07 21:06:10|15.25|13.8|15.22|13.77|15.25|13.8|15.22|13.77|0
1644267980000|2022-02-07 21:06:20|15.25|13.8|15.22|13.77|15.25|13.8|15.22|13.77|0
1644267990000|2022-02-07 21:06:30|15.23|13.78|15.28|13.83|15.28|13.83|15.23|13.78|0
1644268000000|2022-02-07 21:06:40|15.25|13.8|15.32|13.86|15.32|13.86|15.25|13.8|0
1644268010000|2022-02-07 21:06:50|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1644268020000|2022-02-07 21:07:00|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1644268030000|2022-02-07 21:07:10|15.35|13.89|15.35|13.89|15.39|13.92|15.35|13.89|0
1644268050000|2022-02-07 21:07:30|15.39|13.92|15.39|13.92|15.39|13.92|15.39|13.92|0
1644268060000|2022-02-07 21:07:40|15.46|13.98|15.46|13.98|15.49|14.02|15.46|13.98|0
1644268070000|2022-02-07 21:07:50|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1644268080000|2022-02-07 21:08:00|15.39|13.92|15.28|13.83|15.39|13.92|15.28|13.83|0
1644268090000|2022-02-07 21:08:10|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1644268100000|2022-02-07 21:08:20|15.28|13.83|15.3|13.84|15.32|13.86|15.28|13.83|0
1644268110000|2022-02-07 21:08:30|15.32|13.86|15.28|13.83|15.32|13.86|15.28|13.83|0
1644268120000|2022-02-07 21:08:40|15.25|13.8|15.2|13.75|15.25|13.8|15.2|13.75|0
1644268130000|2022-02-07 21:08:50|15.25|13.8|15.21|13.77|15.25|13.8|15.21|13.77|0
1644268140000|2022-02-07 21:09:00|15.18|13.73|15.16|13.72|15.18|13.73|15.16|13.72|0
1644268150000|2022-02-07 21:09:10|15.18|13.73|15.15|13.7|15.18|13.73|15.15|13.7|0
1644268160000|2022-02-07 21:09:20|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1644268170000|2022-02-07 21:09:30|15.21|13.77|15.25|13.8|15.3|13.84|15.21|13.77|0
1644268180000|2022-02-07 21:09:40|15.21|13.77|15.18|13.73|15.21|13.77|15.18|13.73|0
1644268190000|2022-02-07 21:09:50|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1644268200000|2022-02-07 21:10:00|15.21|13.77|15.32|13.86|15.32|13.86|15.21|13.77|0
1644268210000|2022-02-07 21:10:10|15.28|13.83|15.25|13.8|15.28|13.83|15.25|13.8|0
1644268220000|2022-02-07 21:10:20|15.28|13.83|15.25|13.8|15.28|13.83|15.25|13.8|0
1644268230000|2022-02-07 21:10:30|15.21|13.77|15.32|13.86|15.32|13.86|15.21|13.77|0
1644268240000|2022-02-07 21:10:40|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1644268250000|2022-02-07 21:10:50|15.32|13.86|15.37|13.9|15.37|13.9|15.32|13.86|0
1644268260000|2022-02-07 21:11:00|15.35|13.89|15.39|13.92|15.39|13.92|15.35|13.89|0
1644268270000|2022-02-07 21:11:10|15.37|13.9|15.28|13.83|15.37|13.9|15.28|13.83|0
1644268280000|2022-02-07 21:11:20|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1644268290000|2022-02-07 21:11:30|15.33|13.87|15.28|13.83|15.33|13.87|15.28|13.83|0
1644268300000|2022-02-07 21:11:40|15.3|13.84|15.32|13.86|15.32|13.86|15.3|13.84|0
1644268310000|2022-02-07 21:11:50|15.35|13.89|15.32|13.86|15.35|13.89|15.32|13.86|0
1644268320000|2022-02-07 21:12:00|15.35|13.89|15.39|13.92|15.39|13.92|15.35|13.89|0
1644268330000|2022-02-07 21:12:10|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1644268340000|2022-02-07 21:12:20|15.39|13.92|15.39|13.92|15.39|13.92|15.39|13.92|0
1644268350000|2022-02-07 21:12:30|15.37|13.9|15.32|13.86|15.37|13.9|15.32|13.86|0
1644268360000|2022-02-07 21:12:40|15.28|13.83|15.32|13.86|15.32|13.86|15.28|13.83|0
1644268370000|2022-02-07 21:12:50|15.28|13.83|15.32|13.86|15.32|13.86|15.28|13.83|0
1644268380000|2022-02-07 21:13:00|15.35|13.89|15.35|13.89|15.35|13.89|15.32|13.86|0
1644268390000|2022-02-07 21:13:10|15.37|13.9|15.42|13.95|15.42|13.95|15.37|13.9|0
1644268400000|2022-02-07 21:13:20|15.45|13.98|15.49|14.01|15.49|14.01|15.45|13.98|0
1644268410000|2022-02-07 21:13:30|15.52|14.04|15.59|14.11|15.59|14.11|15.52|14.04|0
1644268420000|2022-02-07 21:13:40|15.57|14.09|15.52|14.04|15.57|14.09|15.52|14.04|0
1644268430000|2022-02-07 21:13:50|15.49|14.01|15.45|13.98|15.49|14.01|15.45|13.98|0
1644268440000|2022-02-07 21:14:00|15.49|14.01|15.42|13.95|15.49|14.01|15.42|13.95|0
1644268450000|2022-02-07 21:14:10|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1644268460000|2022-02-07 21:14:20|15.49|14.01|15.52|14.04|15.52|14.04|15.49|14.01|0
1644268470000|2022-02-07 21:14:30|15.49|14.01|15.49|14.01|15.49|14.01|15.49|14.01|0
1644268480000|2022-02-07 21:14:40|15.52|14.04|15.56|14.08|15.56|14.08|15.52|14.04|0
1644268490000|2022-02-07 21:14:50|15.49|14.01|15.47|14|15.49|14.01|15.47|14|0
1644268500000|2022-02-07 21:15:00|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1644268520000|2022-02-07 21:15:20|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1644268530000|2022-02-07 21:15:30|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1644268540000|2022-02-07 21:15:40|15.42|13.95|15.45|13.98|15.45|13.98|15.42|13.95|0
1644268550000|2022-02-07 21:15:50|15.42|13.95|15.42|13.95|15.45|13.98|15.42|13.95|0
1644268560000|2022-02-07 21:16:00|15.45|13.98|15.42|13.95|15.45|13.98|15.42|13.95|0
1644268570000|2022-02-07 21:16:10|15.38|13.92|15.45|13.98|15.45|13.98|15.38|13.92|0
1644268580000|2022-02-07 21:16:20|15.49|14.01|15.5|14.03|15.5|14.03|15.49|14.01|0
1644268590000|2022-02-07 21:16:30|15.52|14.04|15.45|13.98|15.52|14.04|15.45|13.98|0
1644268600000|2022-02-07 21:16:40|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1644268610000|2022-02-07 21:16:50|15.56|14.07|15.56|14.07|15.56|14.07|15.56|14.07|0
1644268620000|2022-02-07 21:17:00|15.54|14.06|15.5|14.03|15.54|14.06|15.5|14.03|0
1644268630000|2022-02-07 21:17:10|15.52|14.04|15.49|14.01|15.52|14.04|15.49|14.01|0
1644268640000|2022-02-07 21:17:20|15.45|13.98|15.42|13.95|15.45|13.98|15.42|13.95|0
1644268650000|2022-02-07 21:17:30|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1644268660000|2022-02-07 21:17:40|15.42|13.95|15.45|13.98|15.45|13.98|15.42|13.95|0
1644268670000|2022-02-07 21:17:50|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1644268690000|2022-02-07 21:18:10|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1644268710000|2022-02-07 21:18:30|15.35|13.89|15.35|13.89|15.38|13.92|15.35|13.89|0
1644268720000|2022-02-07 21:18:40|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1644268730000|2022-02-07 21:18:50|15.28|13.82|15.28|13.82|15.28|13.82|15.28|13.82|0
1644268750000|2022-02-07 21:19:10|15.31|13.85|15.35|13.89|15.35|13.89|15.31|13.85|0
1644268760000|2022-02-07 21:19:20|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1644268770000|2022-02-07 21:19:30|15.28|13.82|15.28|13.82|15.28|13.82|15.28|13.82|0
1644268780000|2022-02-07 21:19:40|15.31|13.85|15.36|13.9|15.36|13.9|15.31|13.85|0
1644268790000|2022-02-07 21:19:50|15.35|13.89|15.36|13.9|15.38|13.92|15.35|13.89|0
1644268800000|2022-02-07 21:20:00|15.42|13.95|15.42|13.95|15.42|13.95|15.4|13.93|0
1644268810000|2022-02-07 21:20:10|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1644268820000|2022-02-07 21:20:20|15.43|13.96|15.42|13.95|15.45|13.98|15.42|13.95|0
1644268860000|2022-02-07 21:21:00|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1644268900000|2022-02-07 21:21:40|15.42|13.95|15.35|13.88|15.42|13.95|15.35|13.88|0
1644268920000|2022-02-07 21:22:00|15.38|13.92|15.42|13.95|15.42|13.95|15.38|13.92|0
1644268930000|2022-02-07 21:22:10|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1644268940000|2022-02-07 21:22:20|15.35|13.88|15.35|13.88|15.35|13.88|15.35|13.88|0
1644268950000|2022-02-07 21:22:30|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1644268960000|2022-02-07 21:22:40|15.41|13.95|15.38|13.92|15.41|13.95|15.38|13.92|0
1644268970000|2022-02-07 21:22:50|15.36|13.9|15.38|13.92|15.38|13.92|15.36|13.9|0
1644268980000|2022-02-07 21:23:00|15.41|13.95|15.41|13.95|15.41|13.95|15.41|13.95|0
1644269000000|2022-02-07 21:23:20|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1644269010000|2022-02-07 21:23:30|15.41|13.95|15.43|13.96|15.43|13.96|15.38|13.92|0
1644269020000|2022-02-07 21:23:40|15.41|13.95|15.38|13.92|15.41|13.95|15.38|13.92|0
1644269030000|2022-02-07 21:23:50|15.4|13.93|15.38|13.92|15.4|13.93|15.38|13.92|0
1644269040000|2022-02-07 21:24:00||13.91||13.91||13.91||13.91|0
1644269050000|2022-02-07 21:24:10|15.41|13.95|15.35|13.88|15.41|13.95|15.35|13.88|0
1644269060000|2022-02-07 21:24:20|15.38|13.91|15.41|13.95|15.41|13.95|15.38|13.91|0
1644269070000|2022-02-07 21:24:30|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1644269080000|2022-02-07 21:24:40|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1644269090000|2022-02-07 21:24:50|15.41|13.95|15.41|13.95|15.41|13.95|15.41|13.95|0
1644269100000|2022-02-07 21:25:00|15.45|13.98|15.41|13.95|15.45|13.98|15.41|13.95|0
1644269120000|2022-02-07 21:25:20|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1644269130000|2022-02-07 21:25:30|15.52|14.04|15.55|14.07|15.55|14.07|15.52|14.04|0
1644269140000|2022-02-07 21:25:40|15.59|14.1|15.59|14.1|15.59|14.1|15.57|14.09|0
1644269150000|2022-02-07 21:25:50|15.62|14.13|15.59|14.1|15.62|14.13|15.59|14.1|0
1644269160000|2022-02-07 21:26:00|15.55|14.07|15.52|14.04|15.55|14.07|15.52|14.04|0
1644269170000|2022-02-07 21:26:10|15.48|14.01|15.52|14.04|15.52|14.04|15.48|14.01|0
1644269180000|2022-02-07 21:26:20|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1644269190000|2022-02-07 21:26:30|15.5|14.02|15.5|14.02|15.5|14.02|15.5|14.02|0
1644269200000|2022-02-07 21:26:40|15.53|14.05|15.48|14.01|15.53|14.05|15.48|14.01|0
1644269220000|2022-02-07 21:27:00|15.52|14.04|15.52|14.04|15.52|14.04|15.52|14.04|0
1644269230000|2022-02-07 21:27:10|15.55|14.07|15.59|14.1|15.59|14.1|15.55|14.07|0
1644269240000|2022-02-07 21:27:20|15.62|14.13|15.59|14.1|15.62|14.13|15.59|14.1|0
1644269250000|2022-02-07 21:27:30|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1644269260000|2022-02-07 21:27:40|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644269270000|2022-02-07 21:27:50|15.53|14.05|15.52|14.04|15.53|14.05|15.52|14.04|0
1644269280000|2022-02-07 21:28:00|15.53|14.05|15.52|14.04|15.53|14.05|15.52|14.04|0
1644269290000|2022-02-07 21:28:10|15.48|14.01|15.5|14.02|15.5|14.02|15.48|14.01|0
1644269300000|2022-02-07 21:28:20|15.52|14.04|15.52|14.04|15.53|14.05|15.52|14.04|0
1644269310000|2022-02-07 21:28:30|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1644269320000|2022-02-07 21:28:40|15.5|14.02|15.52|14.04|15.52|14.04|15.5|14.02|0
1644269330000|2022-02-07 21:28:50|15.5|14.02|15.52|14.04|15.52|14.04|15.5|14.02|0
1644269340000|2022-02-07 21:29:00|15.55|14.07|15.52|14.04|15.55|14.07|15.52|14.04|0
1644269350000|2022-02-07 21:29:10|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644269380000|2022-02-07 21:29:40|15.57|14.08|15.62|14.13|15.62|14.13|15.57|14.08|0
1644269390000|2022-02-07 21:29:50|15.64|14.15|15.6|14.12|15.64|14.15|15.6|14.12|0
1644269400000|2022-02-07 21:30:00|15.59|14.1|15.52|14.04|15.59|14.1|15.52|14.04|0
1644269410000|2022-02-07 21:30:10|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644269440000|2022-02-07 21:30:40|15.48|14.01|15.48|14.01|15.55|14.07|15.48|14.01|0
1644269450000|2022-02-07 21:30:50|15.55|14.07|15.48|14.01|15.55|14.07|15.48|14.01|0
1644269460000|2022-02-07 21:31:00|15.52|14.04|15.51|14.04|15.52|14.04|15.51|14.04|0
1644269470000|2022-02-07 21:31:10|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644269480000|2022-02-07 21:31:20|15.51|14.04|15.58|14.1|15.58|14.1|15.51|14.04|0
1644269490000|2022-02-07 21:31:30|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644269530000|2022-02-07 21:32:10|15.51|14.04|15.51|14.04|15.51|14.04|15.51|14.04|0
1644269540000|2022-02-07 21:32:20|15.53|14.05|15.55|14.07|15.55|14.07|15.53|14.05|0
1644269550000|2022-02-07 21:32:30|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1644269560000|2022-02-07 21:32:40|15.55|14.07|15.58|14.1|15.58|14.1|15.55|14.07|0
1644269570000|2022-02-07 21:32:50|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644269580000|2022-02-07 21:33:00|15.51|14.04|15.51|14.04|15.51|14.04|15.48|14.01|0
1644269590000|2022-02-07 21:33:10|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1644269600000|2022-02-07 21:33:20||14||14||14||14|0
1644269610000|2022-02-07 21:33:30|15.51|14.04|15.51|14.04|15.51|14.04|15.51|14.04|0
1644269620000|2022-02-07 21:33:40|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644269650000|2022-02-07 21:34:10|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1644269680000|2022-02-07 21:34:40|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1644269690000|2022-02-07 21:34:50|15.58|14.1|15.62|14.13|15.62|14.13|15.58|14.1|0
1644269710000|2022-02-07 21:35:10|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1644269730000|2022-02-07 21:35:30|15.62|14.13|15.58|14.1|15.62|14.13|15.58|14.1|0
1644269760000|2022-02-07 21:36:00|15.6|14.11|15.58|14.1|15.6|14.11|15.58|14.1|0
1644269770000|2022-02-07 21:36:10|15.6|14.11|15.62|14.13|15.62|14.13|15.6|14.11|0
1644269790000|2022-02-07 21:36:30|15.65|14.16|15.63|14.14|15.65|14.16|15.62|14.13|0
1644269800000|2022-02-07 21:36:40|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1644269820000|2022-02-07 21:37:00|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1644269840000|2022-02-07 21:37:20|15.62|14.13|15.69|14.19|15.69|14.19|15.62|14.13|0
1644269850000|2022-02-07 21:37:30|15.67|14.18|15.65|14.16|15.67|14.18|15.65|14.16|0
1644269860000|2022-02-07 21:37:40|15.67|14.18|15.65|14.16|15.69|14.19|15.65|14.16|0
1644269870000|2022-02-07 21:37:50|15.69|14.19|15.69|14.19|15.69|14.19|15.69|14.19|0
1644269890000|2022-02-07 21:38:10|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1644269930000|2022-02-07 21:38:50|15.69|14.19|15.65|14.16|15.69|14.19|15.65|14.16|0
1644269940000|2022-02-07 21:39:00|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1644269950000|2022-02-07 21:39:10|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1644270000000|2022-02-07 21:40:00|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1644270010000|2022-02-07 21:40:10|15.55|14.07|15.56|14.08|15.56|14.08|15.55|14.07|0
1644270020000|2022-02-07 21:40:20|15.55|14.06|15.55|14.06|15.55|14.06|15.55|14.06|0
1644270030000|2022-02-07 21:40:30|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1644270040000|2022-02-07 21:40:40|15.55|14.06|15.55|14.06|15.55|14.06|15.55|14.06|0
1644270050000|2022-02-07 21:40:50|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1644270060000|2022-02-07 21:41:00|15.58|14.1|15.58|14.1|15.58|14.1|15.56|14.08|0
1644270070000|2022-02-07 21:41:10|15.55|14.06|15.55|14.06|15.55|14.06|15.55|14.06|0
1644270080000|2022-02-07 21:41:20|15.54||15.54||15.54||15.54||0
1644270090000|2022-02-07 21:41:30|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1644270100000|2022-02-07 21:41:40|15.53|14.05|15.53|14.05|15.54|14.06|15.53|14.05|0
1644270110000|2022-02-07 21:41:50|15.54|14.06|15.54|14.06|15.54|14.06|15.53|14.05|0
1644270120000|2022-02-07 21:42:00|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1644270130000|2022-02-07 21:42:10|15.48|14|15.48|14|15.48|14|15.48|14|0
1644270150000|2022-02-07 21:42:30|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1644270160000|2022-02-07 21:42:40|15.51|14.03|15.47|14|15.51|14.03|15.47|14|0
1644270180000|2022-02-07 21:43:00|15.49|14.02|15.47|14|15.49|14.02|15.47|14|0
1644270200000|2022-02-07 21:43:20|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1644270230000|2022-02-07 21:43:50|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1644270250000|2022-02-07 21:44:10|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1644270270000|2022-02-07 21:44:30|15.53|14.05|15.53|14.05|15.53|14.05|15.53|14.05|0
1644270280000|2022-02-07 21:44:40|15.51|14.03|15.47|14|15.51|14.03|15.47|14|0
1644270320000|2022-02-07 21:45:20|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1644270350000|2022-02-07 21:45:50|15.4|13.94|15.44|13.97|15.44|13.97|15.4|13.94|0
1644270360000|2022-02-07 21:46:00|15.47|14|15.47|14|15.47|14|15.47|14|0
1644270380000|2022-02-07 21:46:20|15.44|13.97|15.4|13.94|15.44|13.97|15.4|13.94|0
1644270430000|2022-02-07 21:47:10|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1644270440000|2022-02-07 21:47:20|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1644270460000|2022-02-07 21:47:40|15.37|13.91|15.37|13.91|15.37|13.91|15.35|13.89|0
1644270470000|2022-02-07 21:47:50|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1644270510000|2022-02-07 21:48:30|15.35|13.89|15.37|13.9|15.37|13.9|15.35|13.89|0
1644270520000|2022-02-07 21:48:40|15.4|13.94|15.4|13.94|15.4|13.94|15.4|13.94|0
1644270540000|2022-02-07 21:49:00|15.44|13.97|15.44|13.97|15.47|14|15.44|13.97|0
1644270560000|2022-02-07 21:49:20|15.47|14|15.47|14|15.47|14|15.47|14|0
1644270570000|2022-02-07 21:49:30|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1644270590000|2022-02-07 21:49:50|15.47|14|15.47|14|15.47|14|15.47|14|0
1644270600000|2022-02-07 21:50:00|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1644270640000|2022-02-07 21:50:40|15.49|14.01|15.44|13.97|15.49|14.01|15.44|13.97|0
1644270650000|2022-02-07 21:50:50|15.47|14|15.47|14|15.47|14|15.47|14|0
1644270680000|2022-02-07 21:51:20|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1644270710000|2022-02-07 21:51:50|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1644270760000|2022-02-07 21:52:40|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644270780000|2022-02-07 21:53:00|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1644270790000|2022-02-07 21:53:10|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1644270800000|2022-02-07 21:53:20|15.61|14.12|15.61|14.12|15.64|14.15|15.61|14.12|0
1644270820000|2022-02-07 21:53:40|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644270830000|2022-02-07 21:53:50|15.59|14.11|15.61|14.12|15.61|14.12|15.59|14.11|0
1644270840000|2022-02-07 21:54:00|15.64|14.15|15.63|14.14|15.64|14.15|15.61|14.12|0
1644270850000|2022-02-07 21:54:10|15.64|14.15|15.61|14.12|15.64|14.15|15.61|14.12|0
1644270870000|2022-02-07 21:54:30|15.64|14.15|15.64|14.15|15.64|14.15|15.63|14.14|0
1644270890000|2022-02-07 21:54:50|15.68|14.19|15.71|14.22|15.71|14.22|15.68|14.19|0
1644270900000|2022-02-07 21:55:00|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1644270910000|2022-02-07 21:55:10|15.64|14.15|15.64|14.15|15.66|14.17|15.64|14.15|0
1644270960000|2022-02-07 21:56:00|15.68|14.18|15.66|14.17|15.68|14.18|15.66|14.17|0
1644270970000|2022-02-07 21:56:10|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1644270980000|2022-02-07 21:56:20|15.66|14.17|15.66|14.17|15.66|14.17|15.66|14.17|0
1644270990000|2022-02-07 21:56:30|15.68|14.18|15.66|14.17|15.68|14.18|15.66|14.17|0
1644271000000|2022-02-07 21:56:40|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1644271010000|2022-02-07 21:56:50|15.68|14.18|15.68|14.18|15.68|14.18|15.68|14.18|0
1644271030000|2022-02-07 21:57:10|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1644271070000|2022-02-07 21:57:50|15.59|14.1|15.59|14.1|15.59|14.1|15.59|14.1|0
1644271080000|2022-02-07 21:58:00|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1644271090000|2022-02-07 21:58:10|15.62|14.14|15.61|14.12|15.62|14.14|15.61|14.12|0
1644271100000|2022-02-07 21:58:20|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644271140000|2022-02-07 21:59:00|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1644271150000|2022-02-07 21:59:10|15.5|14.03|15.5|14.03|15.5|14.03|15.5|14.03|0
1644271160000|2022-02-07 21:59:20|15.54|14.06|15.57|14.09|15.57|14.09|15.54|14.06|0
1644271190000|2022-02-07 21:59:50|15.55|14.07|15.55|14.07|15.59|14.1|15.55|14.07|0
1644271200000|2022-02-07 22:00:00|15.51|14.03|15.54|14.06|15.54|14.06|15.51|14.03|0
1644271310000|2022-02-07 22:01:50|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1644271350000|2022-02-07 22:02:30|15.55|14.07|15.56|14.08|15.56|14.08|15.55|14.07|0
1644271390000|2022-02-07 22:03:10|15.61|14.12|15.65|14.16|15.65|14.16|15.61|14.12|0
1644271400000|2022-02-07 22:03:20|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644271410000|2022-02-07 22:03:30|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644271420000|2022-02-07 22:03:40|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1644271440000|2022-02-07 22:04:00|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1644271500000|2022-02-07 22:05:00|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1644271520000|2022-02-07 22:05:20|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1644271560000|2022-02-07 22:06:00||14.1||14.1||14.1||14.1|0
1644271630000|2022-02-07 22:07:10|15.58||15.58||15.58||15.58||0
1644271640000|2022-02-07 22:07:20|15.57|14.09|15.56|14.08|15.57|14.09|15.56|14.08|0
1644271650000|2022-02-07 22:07:30|15.59|14.1|15.57|14.09|15.59|14.1|15.57|14.09|0
1644271670000|2022-02-07 22:07:50|15.56|14.08|15.59|14.11|15.59|14.11|15.56|14.08|0
1644271690000|2022-02-07 22:08:10||14.1||14.1||14.1||14.1|0
1644271700000|2022-02-07 22:08:20|15.58||15.59||15.59||15.58||0
1644271780000|2022-02-07 22:09:40|15.58||15.58||15.58||15.58||0
1644271790000|2022-02-07 22:09:50|15.59||15.59||15.59||15.59||0
1644271810000|2022-02-07 22:10:10|15.57|14.08|15.59|14.1|15.59|14.1|15.57|14.08|0
1644271830000|2022-02-07 22:10:30|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1644271890000|2022-02-07 22:11:30|15.57||15.57||15.57||15.57||0
1644271900000|2022-02-07 22:11:40|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1644271940000|2022-02-07 22:12:20|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1644271950000|2022-02-07 22:12:30|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1644272020000|2022-02-07 22:13:40|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1644272030000|2022-02-07 22:13:50|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1644272130000|2022-02-07 22:15:30|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644272190000|2022-02-07 22:16:30|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644272200000|2022-02-07 22:16:40|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644272240000|2022-02-07 22:17:20|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1644272330000|2022-02-07 22:18:50|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644272370000|2022-02-07 22:19:30|15.53|14.05|15.52|14.04|15.53|14.05|15.52|14.04|0
1644272450000|2022-02-07 22:20:50|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1644272490000|2022-02-07 22:21:30|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1644272500000|2022-02-07 22:21:40|15.64|14.15|15.59|14.1|15.64|14.15|15.59|14.1|0
1644272520000|2022-02-07 22:22:00|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1644272560000|2022-02-07 22:22:40|15.66|14.17|15.64|14.15|15.66|14.17|15.64|14.15|0
1644272660000|2022-02-07 22:24:20|15.59|14.1|15.64|14.15|15.64|14.15|15.59|14.1|0
1644272670000|2022-02-07 22:24:30|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1644272690000|2022-02-07 22:24:50|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1644272710000|2022-02-07 22:25:10|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1644272720000|2022-02-07 22:25:20|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1644272740000|2022-02-07 22:25:40|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1644272750000|2022-02-07 22:25:50|15.59|14.11|15.61|14.12|15.62|14.13|15.59|14.11|0
1644272800000|2022-02-07 22:26:40|15.6||15.6||15.6||15.6||0
1644272810000|2022-02-07 22:26:50|15.61||15.61||15.61||15.61||0
1644272820000|2022-02-07 22:27:00|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1644272830000|2022-02-07 22:27:10|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1644272850000|2022-02-07 22:27:30|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1644272860000|2022-02-07 22:27:40|15.6||15.6||15.6||15.6||0
1644272870000|2022-02-07 22:27:50|15.59|14.1|15.59|14.1|15.59|14.1|15.59|14.1|0
1644272880000|2022-02-07 22:28:00|15.57|14.09|15.59|14.1|15.59|14.1|15.57|14.09|0
1644272930000|2022-02-07 22:28:50|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644272940000|2022-02-07 22:29:00|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1644272990000|2022-02-07 22:29:50|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1644273000000|2022-02-07 22:30:00|15.53|14.05|15.53|14.05|15.53|14.05|15.53|14.05|0
1644273040000|2022-02-07 22:30:40|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644273050000|2022-02-07 22:30:50|15.58|14.1|15.57|14.08|15.58|14.1|15.57|14.08|0
1644273070000|2022-02-07 22:31:10|15.55|14.07|15.57|14.09|15.57|14.09|15.55|14.07|0
1644273210000|2022-02-07 22:33:30|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1644273220000|2022-02-07 22:33:40||14.1||14.1||14.1||14.1|0
1644273230000|2022-02-07 22:33:50|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1644273240000|2022-02-07 22:34:00|15.57|14.11|15.59|14.11|15.59|14.11|15.57|14.11|0
1644273250000|2022-02-07 22:34:10||14.1||14.1||14.1||14.1|0
1644273280000|2022-02-07 22:34:40|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1644273300000|2022-02-07 22:35:00|15.59|14.1|15.59|14.1|15.59|14.1|15.59|14.1|0
1644273340000|2022-02-07 22:35:40|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1644273350000|2022-02-07 22:35:50|15.6||15.61||15.61||15.6||0
1644273360000|2022-02-07 22:36:00|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1644273380000|2022-02-07 22:36:20|15.61|14.12|15.64|14.15|15.64|14.15|15.61|14.12|0
1644273390000|2022-02-07 22:36:30|15.59|14.1|15.59|14.1|15.59|14.1|15.59|14.1|0
1644273410000|2022-02-07 22:36:50|15.62|14.13|15.63|14.14|15.63|14.14|15.62|14.13|0
1644273470000|2022-02-07 22:37:50|15.62||15.62||15.62||15.62||0
1644273530000|2022-02-07 22:38:50||14.13||14.14||14.14||14.13|0
1644273670000|2022-02-07 22:41:10|15.61|14.13|15.61|14.13|15.61|14.13|15.61|14.13|0
1644273680000|2022-02-07 22:41:20|15.62||15.62||15.62||15.62||0
1644273690000|2022-02-07 22:41:30||14.14||14.13||14.14||14.13|0
1644273700000|2022-02-07 22:41:40|15.61||15.61||15.61||15.61||0
1644273730000|2022-02-07 22:42:10|15.62||15.62||15.62||15.62||0
1644273740000|2022-02-07 22:42:20||14.14||14.14||14.14||14.14|0
1644273750000|2022-02-07 22:42:30|15.63|14.13|15.63|14.14|15.63|14.14|15.63|14.13|0
1644273870000|2022-02-07 22:44:30|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1644273880000|2022-02-07 22:44:40|15.67|14.17|15.67|14.17|15.67|14.17|15.67|14.17|0
1644273910000|2022-02-07 22:45:10||14.18||14.18||14.18||14.18|0
1644273920000|2022-02-07 22:45:20|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1644273980000|2022-02-07 22:46:20|15.67|14.18|15.67|14.17|15.67|14.18|15.67|14.17|0
1644273990000|2022-02-07 22:46:30|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1644274030000|2022-02-07 22:47:10||14.18||14.18||14.18||14.18|0
1644274060000|2022-02-07 22:47:40|15.7|14.2|15.71|14.21|15.71|14.21|15.7|14.2|0
1644274080000|2022-02-07 22:48:00|15.69|14.19|15.69|14.19|15.69|14.19|15.69|14.19|0
1644274090000|2022-02-07 22:48:10|15.73|14.23|15.73|14.23|15.73|14.23|15.73|14.23|0
1644274110000|2022-02-07 22:48:30|15.7|14.21|15.68|14.19|15.7|14.21|15.68|14.19|0
1644274120000|2022-02-07 22:48:40|15.7|14.21|15.7|14.21|15.7|14.21|15.7|14.21|0
1644274150000|2022-02-07 22:49:10||14.2||14.2||14.2||14.2|0
1644274210000|2022-02-07 22:50:10|15.69|14.19|15.69|14.19|15.69|14.19|15.69|14.19|0
1644274230000|2022-02-07 22:50:30|15.68||15.68||15.68||15.68||0
1644274330000|2022-02-07 22:52:10|15.67|14.18|15.68|14.19|15.68|14.19|15.67|14.18|0
1644274450000|2022-02-07 22:54:10||14.18||14.18||14.18||14.18|0
1644274550000|2022-02-07 22:55:50|15.67||15.67||15.67||15.67||0
1644274610000|2022-02-07 22:56:50|15.66|14.17|15.66|14.17|15.66|14.17|15.66|14.17|0
1644274630000|2022-02-07 22:57:10|15.67|14.18|15.67|14.18|15.67|14.18|15.67|14.18|0
1644274720000|2022-02-07 22:58:40|15.66|14.17|15.67|14.18|15.67|14.18|15.66|14.17|0
1644274750000|2022-02-07 22:59:10||14.17||14.17||14.17||14.17|0
1644274760000|2022-02-07 22:59:20||14.18||14.18||14.18||14.18|0
1644274770000|2022-02-07 22:59:30||14.17||14.18||14.18||14.17|0
1644274780000|2022-02-07 22:59:40|15.68||15.67||15.68||15.67||0
1644274800000|2022-02-07 23:00:00|15.7|14.17|15.6|14.11|15.7|14.2|15.6|14.11|0
1644274810000|2022-02-07 23:00:10|15.61|14.13|15.67|14.17|15.67|14.17|15.6|14.11|0
1644274820000|2022-02-07 23:00:20|15.65|14.16|15.67|14.17|15.67|14.17|15.65|14.16|0
1644274830000|2022-02-07 23:00:30|15.66|14.16|15.65|14.16|15.66|14.16|15.61|14.13|0
1644274840000|2022-02-07 23:00:40|15.61|14.13|15.61|14.13|15.61|14.13|15.61|14.13|0
1644274850000|2022-02-07 23:00:50|15.58|14.09|15.49|14.02|15.58|14.09|15.49|14.02|0
1644274860000|2022-02-07 23:01:00|15.54|14.06|15.49|14.02|15.56|14.08|15.49|14.02|0
1644274870000|2022-02-07 23:01:10|15.47|14|15.39|13.92|15.47|14|15.37|13.91|0
1644274880000|2022-02-07 23:01:20|15.37|13.91|15.37|13.91|15.37|13.91|15.3|13.84|0
1644274890000|2022-02-07 23:01:30|15.42|13.95|15.46|13.98|15.46|13.98|15.42|13.95|0
1644274900000|2022-02-07 23:01:40|15.49|14.01|15.47|14|15.49|14.01|15.47|14|0
1644274920000|2022-02-07 23:02:00|15.51|14.03|15.44|13.97|15.51|14.03|15.44|13.97|0
1644274930000|2022-02-07 23:02:10|15.47|14|15.44|13.97|15.47|14|15.44|13.97|0
1644274940000|2022-02-07 23:02:20|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1644274950000|2022-02-07 23:02:30|15.39|13.92|15.4|13.94|15.4|13.94|15.37|13.91|0
1644274960000|2022-02-07 23:02:40|15.37|13.91|15.33|13.87|15.37|13.91|15.33|13.87|0
1644274970000|2022-02-07 23:02:50|15.35|13.89|15.35|13.89|15.37|13.91|15.3|13.84|0
1644274980000|2022-02-07 23:03:00|15.33|13.87|15.33|13.87|15.35|13.89|15.33|13.87|0
1644274990000|2022-02-07 23:03:10|15.39|13.92|15.37|13.91|15.39|13.92|15.37|13.91|0
1644275000000|2022-02-07 23:03:20|15.33|13.87|15.37|13.91|15.37|13.91|15.33|13.87|0
1644275010000|2022-02-07 23:03:30|15.39|13.92|15.37|13.91|15.39|13.92|15.33|13.87|0
1644275020000|2022-02-07 23:03:40|15.4|13.94|15.44|13.97|15.44|13.97|15.4|13.94|0
1644275030000|2022-02-07 23:03:50|15.4|13.94|15.42|13.95|15.45|13.98|15.4|13.94|0
1644275040000|2022-02-07 23:04:00|15.4|13.94|15.4|13.94|15.4|13.94|15.33|13.87|0
1644275060000|2022-02-07 23:04:20|15.49|14.01|15.47|14|15.51|14.03|15.47|14|0
1644275070000|2022-02-07 23:04:30|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1644275080000|2022-02-07 23:04:40|15.47|14|15.51|14.03|15.51|14.03|15.47|14|0
1644275090000|2022-02-07 23:04:50|15.49|14.01|15.47|14|15.49|14.01|15.47|14|0
1644275100000|2022-02-07 23:05:00|15.49|14.01|15.47|14|15.49|14.01|15.47|14|0
1644275120000|2022-02-07 23:05:20|15.49|14.01|15.49|14.01|15.49|14.01|15.49|14.01|0
1644275130000|2022-02-07 23:05:30|15.51|14.03|15.51|14.03|15.51|14.03|15.49|14.01|0
1644275140000|2022-02-07 23:05:40|15.47|14|15.44|13.97|15.47|14|15.44|13.97|0
1644275150000|2022-02-07 23:05:50|15.42|13.95|15.44|13.97|15.44|13.97|15.42|13.95|0
1644275160000|2022-02-07 23:06:00|15.42|13.95|15.37|13.9|15.42|13.95|15.37|13.9|0
1644275170000|2022-02-07 23:06:10|15.38|13.92|15.38|13.92|15.38|13.92|15.37|13.9|0
1644275180000|2022-02-07 23:06:20|15.4|13.94|15.37|13.9|15.4|13.94|15.37|13.9|0
1644275190000|2022-02-07 23:06:30|15.23|13.78|15.2|13.75|15.26|13.81|15.2|13.75|0
1644275200000|2022-02-07 23:06:40|15.21|13.76|15.26|13.81|15.26|13.81|15.21|13.76|0
1644275210000|2022-02-07 23:06:50|15.28|13.83|15.3|13.84|15.3|13.84|15.26|13.81|0
1644275220000|2022-02-07 23:07:00|15.28|13.83|15.3|13.84|15.3|13.84|15.28|13.83|0
1644275230000|2022-02-07 23:07:10|15.31|13.86|15.3|13.84|15.31|13.86|15.3|13.84|0
1644275240000|2022-02-07 23:07:20|15.31|13.86|15.28|13.83|15.31|13.86|15.26|13.81|0
1644275250000|2022-02-07 23:07:30|15.26|13.81|15.33|13.87|15.33|13.87|15.26|13.81|0
1644275260000|2022-02-07 23:07:40|15.37|13.9|15.37|13.9|15.37|13.9|15.37|13.9|0
1644275270000|2022-02-07 23:07:50|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1644275280000|2022-02-07 23:08:00|15.38|13.92|15.33|13.87|15.38|13.92|15.33|13.87|0
1644275300000|2022-02-07 23:08:20|15.35|13.89|15.37|13.9|15.37|13.9|15.35|13.89|0
1644275310000|2022-02-07 23:08:30|15.38|13.92|15.4|13.93|15.4|13.93|15.37|13.9|0
1644275320000|2022-02-07 23:08:40|15.45|13.98|15.37|13.9|15.45|13.98|15.37|13.9|0
1644275330000|2022-02-07 23:08:50|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1644275340000|2022-02-07 23:09:00|15.37|13.9|15.33|13.87|15.37|13.9|15.33|13.87|0
1644275350000|2022-02-07 23:09:10|15.3|13.84|15.31|13.86|15.31|13.86|15.3|13.84|0
1644275360000|2022-02-07 23:09:20|15.33|13.87|15.3|13.84|15.33|13.87|15.3|13.84|0
1644275370000|2022-02-07 23:09:30|15.31|13.86|15.31|13.86|15.33|13.87|15.31|13.86|0
1644275380000|2022-02-07 23:09:40|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1644275400000|2022-02-07 23:10:00|15.37|13.9|15.33|13.87|15.37|13.9|15.33|13.87|0
1644275430000|2022-02-07 23:10:30|15.3|13.84|15.33|13.87|15.33|13.87|15.3|13.84|0
1644275440000|2022-02-07 23:10:40|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1644275450000|2022-02-07 23:10:50|15.33|13.87|15.37|13.9|15.37|13.9|15.33|13.87|0
1644275470000|2022-02-07 23:11:10|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1644275480000|2022-02-07 23:11:20|15.33|13.87|15.35|13.89|15.35|13.89|15.33|13.87|0
1644275490000|2022-02-07 23:11:30|15.37|13.9|15.33|13.87|15.37|13.9|15.33|13.87|0
1644275510000|2022-02-07 23:11:50|15.35|13.89|15.35|13.89|15.37|13.9|15.35|13.89|0
1644275520000|2022-02-07 23:12:00|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1644275540000|2022-02-07 23:12:20|15.35|13.89|15.35|13.89|15.36|13.9|15.35|13.89|0
1644275550000|2022-02-07 23:12:30|15.33|13.87|15.33|13.87|15.33|13.87|15.31|13.85|0
1644275560000|2022-02-07 23:12:40|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1644275580000|2022-02-07 23:13:00|15.4|13.93|15.4|13.93|15.4|13.93|15.4|13.93|0
1644275590000|2022-02-07 23:13:10|15.47|14|15.47|14|15.47|14|15.47|14|0
1644275600000|2022-02-07 23:13:20|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1644275610000|2022-02-07 23:13:30|15.42|13.95|15.4|13.93|15.42|13.95|15.4|13.93|0
1644275620000|2022-02-07 23:13:40|15.42|13.95|15.43|13.96|15.43|13.96|15.42|13.95|0
1644275630000|2022-02-07 23:13:50|15.47|13.99|15.47|13.99|15.47|13.99|15.43|13.96|0
1644275640000|2022-02-07 23:14:00|15.48|14.01|15.48|14.01|15.48|14.01|15.47|13.99|0
1644275650000|2022-02-07 23:14:10|15.47|13.99|15.47|13.99|15.47|13.99|15.47|13.99|0
1644275660000|2022-02-07 23:14:20|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1644275680000|2022-02-07 23:14:40|15.47|13.99|15.47|13.99|15.47|13.99|15.47|13.99|0
1644275690000|2022-02-07 23:14:50|15.48|14.01|15.5|14.03|15.5|14.03|15.48|14.01|0
1644275700000|2022-02-07 23:15:00|15.47|13.99|15.47|13.99|15.47|13.99|15.43|13.96|0
1644275710000|2022-02-07 23:15:10|15.48|14.01|15.5|14.03|15.5|14.03|15.48|14.01|0
1644275720000|2022-02-07 23:15:20|15.48|14.01|15.52|14.04|15.52|14.04|15.48|14.01|0
1644275730000|2022-02-07 23:15:30|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1644275740000|2022-02-07 23:15:40|15.52|14.04|15.54|14.06|15.54|14.06|15.52|14.04|0
1644275750000|2022-02-07 23:15:50|15.52|14.04|15.5|14.03|15.52|14.04|15.5|14.03|0
1644275770000|2022-02-07 23:16:10|15.52|14.04|15.5|14.03|15.52|14.04|15.5|14.03|0
1644275780000|2022-02-07 23:16:20|15.52|14.04|15.52|14.04|15.52|14.04|15.52|14.04|0
1644275790000|2022-02-07 23:16:30|15.5|14.03|15.5|14.03|15.5|14.03|15.5|14.03|0
1644275800000|2022-02-07 23:16:40||14.02||14.02||14.02||14.02|0
1644275820000|2022-02-07 23:17:00|15.47|13.99|15.47|13.99|15.47|13.99|15.47|13.99|0
1644275830000|2022-02-07 23:17:10|15.5|14.02|15.48|14.01|15.5|14.02|15.48|14.01|0
1644275840000|2022-02-07 23:17:20|15.47|13.99|15.48|14.01|15.48|14.01|15.47|13.99|0
1644275850000|2022-02-07 23:17:30|15.47|13.99|15.47|13.99|15.47|13.99|15.47|13.99|0
1644275860000|2022-02-07 23:17:40|15.5|14.02|15.5|14.02|15.5|14.02|15.5|14.02|0
1644275880000|2022-02-07 23:18:00|15.47|13.99|15.48|14.01|15.48|14.01|15.47|13.99|0
1644275890000|2022-02-07 23:18:10|15.47|13.99|15.5|14.02|15.5|14.02|15.47|13.99|0
1644275930000|2022-02-07 23:18:50|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1644275940000|2022-02-07 23:19:00|15.53||15.53||15.53||15.53||0
1644275950000|2022-02-07 23:19:10|15.6|14.12|15.6|14.12|15.6|14.12|15.6|14.12|0
1644275960000|2022-02-07 23:19:20|15.57|14.09|15.53|14.06|15.57|14.09|15.53|14.06|0
1644275970000|2022-02-07 23:19:30|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644275980000|2022-02-07 23:19:40|15.6|14.12|15.6|14.12|15.6|14.12|15.6|14.12|0
1644275990000|2022-02-07 23:19:50|15.64|14.15|15.6|14.12|15.64|14.15|15.6|14.12|0
1644276000000|2022-02-07 23:20:00|15.71|14.21|15.64|14.15|15.71|14.21|15.64|14.15|0
1644276010000|2022-02-07 23:20:10|15.67|14.18|15.57|14.09|15.67|14.18|15.57|14.09|0
1644276020000|2022-02-07 23:20:20|15.59|14.1|15.59|14.1|15.59|14.1|15.57|14.09|0
1644276030000|2022-02-07 23:20:30|15.57|14.09|15.57|14.09|15.57|14.09|15.53|14.05|0
1644276040000|2022-02-07 23:20:40|15.53|14.05|15.55|14.07|15.55|14.07|15.53|14.05|0
1644276050000|2022-02-07 23:20:50|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644276070000|2022-02-07 23:21:10|15.53|14.05|15.53|14.05|15.53|14.05|15.53|14.05|0
1644276080000|2022-02-07 23:21:20|15.52|14.04|15.57|14.09|15.57|14.09|15.52|14.04|0
1644276090000|2022-02-07 23:21:30|15.59|14.1|15.57|14.09|15.59|14.1|15.57|14.09|0
1644276100000|2022-02-07 23:21:40|15.6|14.12|15.6|14.12|15.6|14.12|15.6|14.12|0
1644276120000|2022-02-07 23:22:00|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1644276130000|2022-02-07 23:22:10|15.62|14.13|15.64|14.15|15.64|14.15|15.62|14.13|0
1644276140000|2022-02-07 23:22:20|15.67|14.18|15.67|14.18|15.67|14.18|15.67|14.18|0
1644276150000|2022-02-07 23:22:30|15.64|14.15|15.65|14.16|15.67|14.18|15.64|14.15|0
1644276160000|2022-02-07 23:22:40|15.69|14.2|15.72|14.23|15.72|14.23|15.69|14.2|0
1644276170000|2022-02-07 23:22:50|15.71|14.21|15.71|14.21|15.72|14.23|15.71|14.21|0
1644276180000|2022-02-07 23:23:00|15.74|14.24|15.71|14.21|15.74|14.24|15.71|14.21|0
1644276190000|2022-02-07 23:23:10|15.72|14.23|15.72|14.23|15.74|14.24|15.71|14.21|0
1644276200000|2022-02-07 23:23:20|15.74|14.24|15.72|14.23|15.74|14.24|15.72|14.23|0
1644276210000|2022-02-07 23:23:30|15.74|14.24|15.95|14.44|15.95|14.44|15.74|14.24|0
1644276220000|2022-02-07 23:23:40|15.97|14.45|15.92|14.4|15.97|14.45|15.92|14.4|0
1644276230000|2022-02-07 23:23:50|15.99|14.47|15.95|14.44|15.99|14.47|15.95|14.44|0
1644276240000|2022-02-07 23:24:00|15.97|14.45|15.95|14.44|15.97|14.45|15.95|14.44|0
1644276250000|2022-02-07 23:24:10|15.92|14.4|15.88|14.37|15.92|14.4|15.88|14.37|0
1644276260000|2022-02-07 23:24:20|15.9|14.39|15.88|14.37|15.9|14.39|15.85|14.34|0
1644276270000|2022-02-07 23:24:30|15.87|14.35|15.92|14.4|15.92|14.4|15.87|14.35|0
1644276280000|2022-02-07 23:24:40|15.88|14.37|15.88|14.37|15.88|14.37|15.88|14.37|0
1644276290000|2022-02-07 23:24:50|15.95|14.43|15.9|14.39|15.95|14.43|15.9|14.39|0
1644276300000|2022-02-07 23:25:00|15.88|14.37|15.88|14.37|15.9|14.39|15.88|14.37|0
1644276310000|2022-02-07 23:25:10|15.85|14.34|15.86|14.35|15.88|14.37|15.85|14.34|0
1644276320000|2022-02-07 23:25:20|15.85|14.34|15.92|14.4|15.92|14.4|15.85|14.34|0
1644276330000|2022-02-07 23:25:30|15.9|14.39|15.86|14.35|15.9|14.39|15.86|14.35|0
1644276340000|2022-02-07 23:25:40|15.85|14.34|15.81|14.31|15.85|14.34|15.74|14.24|0
1644276350000|2022-02-07 23:25:50|15.83|14.32|15.83|14.32|15.83|14.32|15.79|14.29|0
1644276360000|2022-02-07 23:26:00|15.85|14.34|15.74|14.24|15.85|14.34|15.74|14.24|0
1644276370000|2022-02-07 23:26:10|15.78|14.27|15.74|14.24|15.78|14.27|15.74|14.24|0
1644276380000|2022-02-07 23:26:20|15.78|14.27|15.78|14.27|15.78|14.27|15.78|14.27|0
1644276390000|2022-02-07 23:26:30|15.79|14.29|15.78|14.27|15.79|14.29|15.78|14.27|0
1644276400000|2022-02-07 23:26:40|15.79|14.29|15.78|14.27|15.79|14.29|15.78|14.27|0
1644276410000|2022-02-07 23:26:50|15.74|14.24|15.78|14.27|15.78|14.27|15.74|14.24|0
1644276420000|2022-02-07 23:27:00|15.81|14.31|15.78|14.27|15.81|14.31|15.78|14.27|0
1644276430000|2022-02-07 23:27:10|15.81|14.31|15.81|14.31|15.81|14.31|15.81|14.31|0
1644276440000|2022-02-07 23:27:20|15.78|14.27|15.78|14.27|15.78|14.27|15.78|14.27|0
1644276460000|2022-02-07 23:27:40|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1644276480000|2022-02-07 23:28:00|15.72|14.23|15.74|14.24|15.74|14.24|15.72|14.23|0
1644276490000|2022-02-07 23:28:10|15.78|14.27|15.78|14.27|15.78|14.27|15.78|14.27|0
1644276510000|2022-02-07 23:28:30|15.81|14.31|15.81|14.31|15.81|14.31|15.81|14.31|0
1644276520000|2022-02-07 23:28:40|15.78|14.27|15.78|14.27|15.78|14.27|15.78|14.27|0
1644276530000|2022-02-07 23:28:50|15.85|14.34|15.79|14.29|15.85|14.34|15.79|14.29|0
1644276550000|2022-02-07 23:29:10|15.78|14.27|15.78|14.27|15.81|14.3|15.78|14.27|0
1644276560000|2022-02-07 23:29:20|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1644276590000|2022-02-07 23:29:50|15.79|14.29|15.79|14.29|15.79|14.29|15.79|14.29|0
1644276600000|2022-02-07 23:30:00|15.77|14.27|15.74|14.24|15.85|14.34|15.74|14.24|0
1644276610000|2022-02-07 23:30:10|15.77|14.27|15.76|14.26|15.77|14.27|15.74|14.24|0
1644276620000|2022-02-07 23:30:20|15.74|14.24|15.7|14.21|15.74|14.24|15.7|14.21|0
1644276640000|2022-02-07 23:30:40|15.88|14.37|15.85|14.34|15.88|14.37|15.85|14.34|0
1644276660000|2022-02-07 23:31:00|15.88|14.37|15.88|14.37|15.88|14.37|15.88|14.37|0
1644276670000|2022-02-07 23:31:10|15.85|14.34|15.86|14.35|15.86|14.35|15.84|14.34|0
1644276680000|2022-02-07 23:31:20|15.88|14.37|15.86|14.35|15.88|14.37|15.84|14.34|0
1644276690000|2022-02-07 23:31:30|15.92|14.4|15.92|14.4|15.92|14.4|15.92|14.4|0
1644276700000|2022-02-07 23:31:40|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1644276710000|2022-02-07 23:31:50|15.92|14.4|15.92|14.4|15.92|14.4|15.92|14.4|0
1644276720000|2022-02-07 23:32:00|15.9|14.38|15.84|14.34|15.9|14.38|15.84|14.34|0
1644276730000|2022-02-07 23:32:10|15.83|14.32|15.86|14.35|15.86|14.35|15.81|14.3|0
1644276750000|2022-02-07 23:32:30|15.84|14.34|15.79|14.29|15.84|14.34|15.79|14.29|0
1644276760000|2022-02-07 23:32:40|15.81|14.3|15.77|14.27|15.81|14.3|15.77|14.27|0
1644276770000|2022-02-07 23:32:50|15.79|14.29|15.79|14.29|15.79|14.29|15.79|14.29|0
1644276800000|2022-02-07 23:33:20|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1644276820000|2022-02-07 23:33:40|15.77|14.27|15.74|14.24|15.77|14.27|15.74|14.24|0
1644276830000|2022-02-07 23:33:50|15.7|14.21|15.72|14.22|15.72|14.22|15.7|14.21|0
1644276840000|2022-02-07 23:34:00|15.74|14.24|15.7|14.21|15.74|14.24|15.7|14.21|0
1644276850000|2022-02-07 23:34:10|15.67|14.18|15.67|14.18|15.67|14.18|15.65|14.16|0
1644276860000|2022-02-07 23:34:20|15.65|14.16|15.63|14.14|15.65|14.16|15.63|14.14|0
1644276870000|2022-02-07 23:34:30|15.6|14.11|15.6|14.11|15.65|14.16|15.6|14.11|0
1644276890000|2022-02-07 23:34:50|15.61|14.13|15.6|14.11|15.61|14.13|15.6|14.11|0
1644276900000|2022-02-07 23:35:00|15.56|14.08|15.65|14.16|15.65|14.16|15.56|14.08|0
1644276910000|2022-02-07 23:35:10|15.67|14.18|15.63|14.14|15.67|14.18|15.63|14.14|0
1644276920000|2022-02-07 23:35:20|15.61|14.13|15.63|14.14|15.63|14.14|15.6|14.11|0
1644276930000|2022-02-07 23:35:30|15.6|14.11|15.58|14.1|15.6|14.11|15.58|14.1|0
1644276940000|2022-02-07 23:35:40|15.6|14.11|15.56|14.08|15.6|14.11|15.56|14.08|0
1644276950000|2022-02-07 23:35:50|15.58|14.1|15.6|14.11|15.6|14.11|15.58|14.1|0
1644276960000|2022-02-07 23:36:00|15.61|14.13|15.6|14.11|15.61|14.13|15.6|14.11|0
1644276970000|2022-02-07 23:36:10|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1644276980000|2022-02-07 23:36:20|15.53|14.05|15.54|14.06|15.54|14.06|15.53|14.05|0
1644276990000|2022-02-07 23:36:30|15.56|14.08|15.54|14.06|15.56|14.08|15.54|14.06|0
1644277000000|2022-02-07 23:36:40|15.53|14.05|15.6|14.11|15.6|14.11|15.53|14.05|0
1644277010000|2022-02-07 23:36:50|15.61|14.13|15.6|14.11|15.61|14.13|15.6|14.11|0
1644277020000|2022-02-07 23:37:00|15.61|14.13|15.63|14.14|15.63|14.14|15.61|14.13|0
1644277030000|2022-02-07 23:37:10|15.58|14.09|15.6|14.11|15.6|14.11|15.58|14.09|0
1644277040000|2022-02-07 23:37:20|15.58|14.09|15.6|14.11|15.6|14.11|15.56|14.08|0
1644277050000|2022-02-07 23:37:30|15.56|14.08|15.6|14.11|15.6|14.11|15.56|14.08|0
1644277070000|2022-02-07 23:37:50|15.56|14.08|15.6|14.11|15.6|14.11|15.56|14.08|0
1644277080000|2022-02-07 23:38:00|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1644277090000|2022-02-07 23:38:10|15.67|14.17|15.74|14.24|15.74|14.24|15.67|14.17|0
1644277110000|2022-02-07 23:38:30|15.7|14.21|15.7|14.21|15.7|14.21|15.7|14.21|0
1644277120000|2022-02-07 23:38:40|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1644277140000|2022-02-07 23:39:00|15.7|14.21|15.7|14.21|15.72|14.22|15.7|14.21|0
1644277160000|2022-02-07 23:39:20|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1644277170000|2022-02-07 23:39:30|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1644277180000|2022-02-07 23:39:40|15.67|14.17|15.63|14.14|15.67|14.17|15.61|14.13|0
1644277190000|2022-02-07 23:39:50|15.61|14.13|15.61|14.12|15.63|14.14|15.61|14.12|0
1644277200000|2022-02-07 23:40:00|15.63|14.14|15.63|14.14|15.66|14.17|15.63|14.14|0
1644277210000|2022-02-07 23:40:10|15.65|14.16|15.66|14.17|15.66|14.17|15.65|14.16|0
1644277220000|2022-02-07 23:40:20|15.68|14.19|15.73|14.24|15.73|14.24|15.68|14.19|0
1644277230000|2022-02-07 23:40:30|15.7|14.2|15.72|14.22|15.72|14.22|15.7|14.2|0
1644277240000|2022-02-07 23:40:40|15.7|14.2|15.72|14.22|15.73|14.24|15.7|14.2|0
1644277250000|2022-02-07 23:40:50|15.7|14.2|15.73|14.24|15.73|14.24|15.7|14.2|0
1644277260000|2022-02-07 23:41:00|15.72|14.22|15.73|14.24|15.73|14.24|15.72|14.22|0
1644277270000|2022-02-07 23:41:10|15.77|14.27|15.68|14.19|15.77|14.27|15.68|14.19|0
1644277280000|2022-02-07 23:41:20|15.7|14.2|15.65|14.16|15.7|14.2|15.65|14.16|0
1644277290000|2022-02-07 23:41:30|15.63|14.14|15.59|14.11|15.63|14.14|15.59|14.11|0
1644277300000|2022-02-07 23:41:40|15.61|14.12|15.59|14.11|15.61|14.12|15.59|14.11|0
1644277320000|2022-02-07 23:42:00|15.61|14.12|15.63|14.14|15.63|14.14|15.61|14.12|0
1644277340000|2022-02-07 23:42:20|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1644277350000|2022-02-07 23:42:30|15.56|14.08|15.59|14.11|15.59|14.11|15.56|14.08|0
1644277360000|2022-02-07 23:42:40|15.56|14.08|15.58|14.09|15.58|14.09|15.56|14.08|0
1644277370000|2022-02-07 23:42:50|15.59|14.11|15.59|14.11|15.59|14.11|15.59|14.11|0
1644277390000|2022-02-07 23:43:10|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1644277400000|2022-02-07 23:43:20|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1644277410000|2022-02-07 23:43:30|15.59|14.11|15.58|14.09|15.59|14.11|15.58|14.09|0
1644277420000|2022-02-07 23:43:40|15.59|14.11|15.59|14.11|15.59|14.11|15.56|14.08|0
1644277430000|2022-02-07 23:43:50|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1644277440000|2022-02-07 23:44:00|15.63|14.14|15.61|14.12|15.63|14.14|15.59|14.11|0
1644277450000|2022-02-07 23:44:10|15.59|14.11|15.61|14.12|15.61|14.12|15.59|14.11|0
1644277470000|2022-02-07 23:44:30|15.66|14.17|15.68|14.19|15.68|14.19|15.66|14.17|0
1644277480000|2022-02-07 23:44:40|15.66|14.17|15.66|14.17|15.68|14.19|15.66|14.17|0
1644277490000|2022-02-07 23:44:50|15.68|14.19|15.7|14.2|15.7|14.2|15.68|14.19|0
1644277500000|2022-02-07 23:45:00|15.68|14.19|15.7|14.2|15.7|14.2|15.68|14.19|0
1644277510000|2022-02-07 23:45:10|15.71|14.22|15.7|14.2|15.71|14.22|15.7|14.2|0
1644277520000|2022-02-07 23:45:20|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1644277530000|2022-02-07 23:45:30|15.64|14.15|15.7|14.2|15.7|14.2|15.64|14.15|0
1644277550000|2022-02-07 23:45:50|15.68|14.19|15.7|14.2|15.7|14.2|15.68|14.19|0
1644277560000|2022-02-07 23:46:00|15.68|14.19|15.7|14.2|15.7|14.2|15.68|14.19|0
1644277580000|2022-02-07 23:46:20|15.73|14.23|15.73|14.23|15.73|14.23|15.73|14.23|0
1644277590000|2022-02-07 23:46:30|15.75|14.25|15.75|14.25|15.77|14.27|15.75|14.25|0
1644277600000|2022-02-07 23:46:40|15.73|14.23|15.75|14.25|15.75|14.25|15.73|14.23|0
1644277610000|2022-02-07 23:46:50|15.77|14.27|15.8|14.3|15.8|14.3|15.77|14.27|0
1644277620000|2022-02-07 23:47:00|15.87|14.36|15.87|14.36|15.87|14.36|15.87|14.36|0
1644277630000|2022-02-07 23:47:10|15.82|14.31|15.84|14.33|15.84|14.33|15.82|14.31|0
1644277650000|2022-02-07 23:47:30|15.82|14.31|15.8|14.3|15.82|14.31|15.8|14.3|0
1644277690000|2022-02-07 23:48:10|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1644277700000|2022-02-07 23:48:20|15.87|14.36|15.87|14.36|15.87|14.36|15.87|14.36|0
1644277710000|2022-02-07 23:48:30|15.89|14.38|15.89|14.38|15.89|14.38|15.89|14.38|0
1644277720000|2022-02-07 23:48:40|15.91|14.39|15.91|14.39|15.91|14.39|15.91|14.39|0
1644277730000|2022-02-07 23:48:50|15.87|14.36|15.87|14.36|15.87|14.36|15.87|14.36|0
1644277740000|2022-02-07 23:49:00|15.89|14.38|15.89|14.38|15.89|14.38|15.89|14.38|0
1644277750000|2022-02-07 23:49:10|15.87|14.36|15.78|14.28|15.87|14.36|15.78|14.28|0
1644277760000|2022-02-07 23:49:20|15.77|14.26|15.84|14.33|15.84|14.33|15.77|14.26|0
1644277770000|2022-02-07 23:49:30|15.8|14.3|15.8|14.3|15.8|14.3|15.8|14.3|0
1644277780000|2022-02-07 23:49:40|15.78|14.28|15.78|14.28|15.78|14.28|15.78|14.28|0
1644277790000|2022-02-07 23:49:50|15.8|14.3|15.8|14.3|15.8|14.3|15.8|14.3|0
1644277800000|2022-02-07 23:50:00|15.82|14.31|15.8|14.3|15.84|14.33|15.8|14.3|0
1644277820000|2022-02-07 23:50:20|15.78|14.28|15.78|14.28|15.78|14.28|15.78|14.28|0
1644277830000|2022-02-07 23:50:30|15.77|14.26|15.8|14.3|15.8|14.3|15.77|14.26|0
1644277850000|2022-02-07 23:50:50|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1644277860000|2022-02-07 23:51:00|15.8|14.3|15.84|14.33|15.85|14.34|15.8|14.3|0
1644277890000|2022-02-07 23:51:30|15.82|14.31|15.8|14.3|15.82|14.31|15.8|14.3|0
1644277910000|2022-02-07 23:51:50|15.76|14.26|15.73|14.23|15.76|14.26|15.73|14.23|0
1644277920000|2022-02-07 23:52:00|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.26|0
1644277940000|2022-02-07 23:52:20|15.8|14.3|15.8|14.3|15.8|14.3|15.8|14.3|0
1644277950000|2022-02-07 23:52:30||14.29||14.29||14.29||14.29|0
1644277980000|2022-02-07 23:53:00|15.76|14.26|15.75|14.25|15.76|14.26|15.75|14.25|0
1644277990000|2022-02-07 23:53:10|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.26|0
1644278010000|2022-02-07 23:53:30|15.73|14.23|15.73|14.23|15.75|14.25|15.73|14.23|0
1644278020000|2022-02-07 23:53:40|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.26|0
1644278030000|2022-02-07 23:53:50|15.73|14.23|15.73|14.23|15.73|14.23|15.73|14.23|0
1644278040000|2022-02-07 23:54:00|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.26|0
1644278060000|2022-02-07 23:54:20|15.73|14.23|15.73|14.23|15.73|14.23|15.73|14.23|0
1644278070000|2022-02-07 23:54:30|15.69|14.2|15.69|14.2|15.69|14.2|15.69|14.2|0
1644278080000|2022-02-07 23:54:40|15.66|14.17|15.67|14.18|15.67|14.18|15.66|14.17|0
1644278090000|2022-02-07 23:54:50|15.69|14.2|15.69|14.2|15.69|14.2|15.69|14.2|0
1644278100000|2022-02-07 23:55:00|15.66|14.17|15.69|14.2|15.69|14.2|15.66|14.17|0
1644278110000|2022-02-07 23:55:10|15.71|14.21|15.71|14.21|15.71|14.21|15.71|14.21|0
1644278120000|2022-02-07 23:55:20|15.66|14.17|15.62|14.13|15.66|14.17|15.62|14.13|0
1644278130000|2022-02-07 23:55:30|15.64|14.15|15.62|14.13|15.64|14.15|15.62|14.13|0
1644278140000|2022-02-07 23:55:40|15.6|14.12|15.62|14.13|15.62|14.13|15.6|14.12|0
1644278160000|2022-02-07 23:56:00|15.69|14.2|15.69|14.2|15.69|14.2|15.69|14.2|0
1644278200000|2022-02-07 23:56:40|15.71|14.21|15.73|14.23|15.73|14.23|15.71|14.21|0
1644278210000|2022-02-07 23:56:50|15.8|14.29|15.8|14.29|15.8|14.29|15.8|14.29|0
1644278220000|2022-02-07 23:57:00|15.78|14.28|15.78|14.28|15.8|14.29|15.78|14.28|0
1644278230000|2022-02-07 23:57:10|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.26|0
1644278240000|2022-02-07 23:57:20|15.78|14.28|15.8|14.29|15.8|14.29|15.78|14.28|0
1644278260000|2022-02-07 23:57:40|15.76|14.26|15.76|14.26|15.78|14.28|15.74|14.24|0
1644278270000|2022-02-07 23:57:50|15.78|14.28|15.8|14.29|15.8|14.29|15.78|14.28|0
1644278280000|2022-02-07 23:58:00|15.78|14.28|15.76|14.26|15.81|14.31|15.76|14.26|0
1644278290000|2022-02-07 23:58:10|15.73|14.23|15.76|14.26|15.76|14.26|15.69|14.2|0
1644278300000|2022-02-07 23:58:20|15.83|14.32|15.83|14.32|15.83|14.32|15.83|14.32|0
1644278310000|2022-02-07 23:58:30|15.8|14.29|15.8|14.29|15.8|14.29|15.8|14.29|0
1644278320000|2022-02-07 23:58:40|15.78|14.28|15.83|14.32|15.83|14.32|15.78|14.28|0
1644278330000|2022-02-07 23:58:50|15.87|14.36|15.85|14.34|15.87|14.36|15.83|14.32|0
1644278340000|2022-02-07 23:59:00|15.83|14.32|15.87|14.36|15.87|14.36|15.83|14.32|0
1644278350000|2022-02-07 23:59:10|15.85|14.34|15.87|14.36|15.87|14.36|15.85|14.34|0
1644278360000|2022-02-07 23:59:20|15.85|14.34|15.9|14.39|15.9|14.39|15.85|14.34|0
1644278370000|2022-02-07 23:59:30|15.94|14.42|15.94|14.42|15.94|14.42|15.94|14.42|0
1644278380000|2022-02-07 23:59:40|15.96|14.44|15.92|14.4|15.96|14.44|15.92|14.4|0
1644278390000|2022-02-07 23:59:50|15.9|14.39|15.9|14.39|15.9|14.39|15.9|14.39|0
1644278400000|2022-02-08 00:00:00|15.88|14.37|15.97|14.45|15.97|14.45|15.88|14.37|0
1644278410000|2022-02-08 00:00:10|15.99|14.47|16.06|14.53|16.06|14.53|15.99|14.47|0
1644278420000|2022-02-08 00:00:20|16.08|14.55|16.01|14.48|16.08|14.55|16.01|14.48|0
1644278430000|2022-02-08 00:00:30|16.04|14.52|16.04|14.52|16.04|14.52|16.01|14.48|0
1644278440000|2022-02-08 00:00:40|16.12|14.58|16.08|14.55|16.12|14.58|16.08|14.55|0
1644278450000|2022-02-08 00:00:50|16.06|14.53|16.08|14.55|16.08|14.55|16.06|14.53|0
1644278460000|2022-02-08 00:01:00|16.19|14.65|16.15|14.61|16.19|14.65|16.15|14.61|0
1644278470000|2022-02-08 00:01:10|16.12|14.58|16.15|14.61|16.15|14.61|16.12|14.58|0
1644278480000|2022-02-08 00:01:20|16.12|14.58|16.04|14.52|16.12|14.58|16.04|14.52|0
1644278490000|2022-02-08 00:01:30|15.99|14.47|15.97|14.45|16.01|14.48|15.97|14.45|0
1644278500000|2022-02-08 00:01:40|15.99|14.47|15.97|14.45|15.99|14.47|15.97|14.45|0
1644278510000|2022-02-08 00:01:50|15.94|14.42|15.94|14.42|15.94|14.42|15.9|14.39|0
1644278520000|2022-02-08 00:02:00|15.97|14.45|15.94|14.42|15.97|14.45|15.94|14.42|0
1644278530000|2022-02-08 00:02:10|15.97|14.45|15.97|14.45|15.97|14.45|15.97|14.45|0
1644278540000|2022-02-08 00:02:20|15.94|14.42|15.95|14.43|15.95|14.43|15.94|14.42|0
1644278550000|2022-02-08 00:02:30|15.97|14.45|15.94|14.42|15.97|14.45|15.94|14.42|0
1644278570000|2022-02-08 00:02:50|15.92|14.4|15.97|14.45|15.97|14.45|15.9|14.39|0
1644278580000|2022-02-08 00:03:00|15.94|14.42|15.95|14.43|15.95|14.43|15.94|14.42|0
1644278590000|2022-02-08 00:03:10|15.97|14.45|15.97|14.45|15.99|14.47|15.97|14.45|0
1644278600000|2022-02-08 00:03:20|16.01|14.48|15.97|14.45|16.01|14.48|15.97|14.45|0
1644278610000|2022-02-08 00:03:30|16.01|14.48|16.01|14.48|16.01|14.48|16.01|14.48|0
1644278620000|2022-02-08 00:03:40|15.99|14.47|15.99|14.47|15.99|14.47|15.99|14.47|0
1644278630000|2022-02-08 00:03:50|16.01|14.48|16.01|14.48|16.04|14.51|16.01|14.48|0
1644278640000|2022-02-08 00:04:00|16.04|14.51|16.08|14.55|16.08|14.55|16.04|14.51|0
1644278650000|2022-02-08 00:04:10|16.06|14.53|16.08|14.55|16.08|14.55|16.04|14.51|0
1644278660000|2022-02-08 00:04:20|16.06|14.53|16.08|14.55|16.08|14.55|16.04|14.51|0
1644278680000|2022-02-08 00:04:40|16.04|14.51|16.08|14.55|16.08|14.55|16.04|14.51|0
1644278690000|2022-02-08 00:04:50|16.01|14.48|15.97|14.45|16.01|14.48|15.97|14.45|0
1644278700000|2022-02-08 00:05:00|16.01|14.48|15.9|14.39|16.01|14.48|15.9|14.39|0
1644278710000|2022-02-08 00:05:10|15.88|14.37|15.86|14.35|15.88|14.37|15.86|14.35|0
1644278730000|2022-02-08 00:05:30|15.9|14.39|15.86|14.35|15.9|14.39|15.86|14.35|0
1644278740000|2022-02-08 00:05:40|15.9|14.39|15.9|14.39|15.9|14.39|15.9|14.39|0
1644278750000|2022-02-08 00:05:50|15.92|14.4|15.9|14.39|15.92|14.4|15.9|14.39|0
1644278760000|2022-02-08 00:06:00|15.88|14.37|16.01|14.48|16.01|14.48|15.88|14.37|0
1644278770000|2022-02-08 00:06:10|15.97|14.45|15.99|14.46|15.99|14.46|15.97|14.45|0
1644278780000|2022-02-08 00:06:20|16.01|14.48|15.97|14.45|16.01|14.48|15.97|14.45|0
1644278820000|2022-02-08 00:07:00|16.01|14.48|15.93|14.42|16.01|14.48|15.93|14.42|0
1644278830000|2022-02-08 00:07:10|15.97|14.45|15.95|14.43|15.97|14.45|15.95|14.43|0
1644278840000|2022-02-08 00:07:20|15.97|14.45|15.97|14.45|15.97|14.45|15.97|14.45|0
1644278850000|2022-02-08 00:07:30|15.93|14.42|15.95|14.43|15.97|14.45|15.93|14.42|0
1644278860000|2022-02-08 00:07:40|15.93|14.42|15.9|14.38|15.93|14.42|15.9|14.38|0
1644278870000|2022-02-08 00:07:50|15.88|14.37|15.9|14.38|15.9|14.38|15.88|14.37|0
1644278880000|2022-02-08 00:08:00|15.86|14.35|15.86|14.35|15.86|14.35|15.86|14.35|0
1644278890000|2022-02-08 00:08:10|15.83|14.32|15.83|14.32|15.83|14.32|15.83|14.32|0
1644278900000|2022-02-08 00:08:20|15.86|14.35|15.9|14.38|15.9|14.38|15.86|14.35|0
1644278910000|2022-02-08 00:08:30|15.86|14.35|15.86|14.35|15.86|14.35|15.86|14.35|0
1644278920000|2022-02-08 00:08:40|15.83|14.32|15.88|14.37|15.88|14.37|15.83|14.32|0
1644278930000|2022-02-08 00:08:50|15.9|14.38|15.9|14.38|15.9|14.38|15.9|14.38|0
1644278940000|2022-02-08 00:09:00|15.88|14.37|15.86|14.35|15.88|14.37|15.86|14.35|0
1644278950000|2022-02-08 00:09:10|15.83|14.32|15.76|14.26|15.83|14.32|15.76|14.26|0
1644278960000|2022-02-08 00:09:20|15.79|14.29|15.76|14.26|15.79|14.29|15.76|14.26|0
1644278980000|2022-02-08 00:09:40|15.79|14.29|15.79|14.29|15.79|14.29|15.79|14.29|0
1644278990000|2022-02-08 00:09:50|15.83|14.32|15.83|14.32|15.83|14.32|15.83|14.32|0
1644279000000|2022-02-08 00:10:00|15.79|14.29|15.79|14.29|15.83|14.32|15.79|14.29|0
1644279010000|2022-02-08 00:10:10|15.76|14.26|15.79|14.29|15.79|14.29|15.76|14.26|0
1644279020000|2022-02-08 00:10:20|15.77|14.27|15.79|14.29|15.79|14.29|15.76|14.26|0
1644279030000|2022-02-08 00:10:30|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.26|0
1644279040000|2022-02-08 00:10:40|15.79|14.29|15.83|14.32|15.86|14.35|15.79|14.29|0
1644279050000|2022-02-08 00:10:50|15.79|14.29|15.79|14.29|15.79|14.29|15.79|14.29|0
1644279060000|2022-02-08 00:11:00|15.76|14.26|15.79|14.29|15.79|14.29|15.76|14.26|0
1644279070000|2022-02-08 00:11:10|15.76|14.26|15.72|14.22|15.76|14.26|15.72|14.22|0
1644279080000|2022-02-08 00:11:20|15.69|14.19|15.69|14.19|15.69|14.19|15.69|14.19|0
1644279090000|2022-02-08 00:11:30|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1644279100000|2022-02-08 00:11:40|15.69|14.19|15.65|14.16|15.69|14.19|15.65|14.16|0
1644279110000|2022-02-08 00:11:50|15.69|14.19|15.69|14.19|15.69|14.19|15.69|14.19|0
1644279120000|2022-02-08 00:12:00|15.67|14.17|15.69|14.19|15.69|14.19|15.67|14.17|0
1644279130000|2022-02-08 00:12:10|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1644279140000|2022-02-08 00:12:20|15.69|14.19|15.69|14.19|15.69|14.19|15.69|14.19|0
1644279150000|2022-02-08 00:12:30|15.72|14.22|15.68|14.19|15.72|14.22|15.68|14.19|0
1644279160000|2022-02-08 00:12:40|15.74|14.24|15.72|14.22|15.74|14.24|15.72|14.22|0
1644279170000|2022-02-08 00:12:50|15.68|14.19|15.72|14.22|15.72|14.22|15.67|14.17|0
1644279180000|2022-02-08 00:13:00|15.7|14.21|15.68|14.19|15.72|14.22|15.68|14.19|0
1644279190000|2022-02-08 00:13:10|15.7|14.21|15.67|14.17|15.7|14.21|15.67|14.17|0
1644279200000|2022-02-08 00:13:20|15.65|14.16|15.68|14.19|15.68|14.19|15.65|14.16|0
1644279210000|2022-02-08 00:13:30|15.67|14.17|15.68|14.19|15.68|14.19|15.67|14.17|0
1644279220000|2022-02-08 00:13:40|15.63|14.14|15.68|14.19|15.68|14.19|15.63|14.14|0
1644279230000|2022-02-08 00:13:50|15.67|14.17|15.68|14.19|15.68|14.19|15.67|14.17|0
1644279240000|2022-02-08 00:14:00|15.63|14.14|15.65|14.16|15.65|14.16|15.63|14.14|0
1644279250000|2022-02-08 00:14:10|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1644279270000|2022-02-08 00:14:30|15.72|14.22|15.68|14.19|15.72|14.22|15.68|14.19|0
1644279280000|2022-02-08 00:14:40|15.7|14.21|15.7|14.21|15.72|14.22|15.68|14.19|0
1644279290000|2022-02-08 00:14:50|15.72|14.22|15.68|14.19|15.72|14.22|15.68|14.19|0
1644279300000|2022-02-08 00:15:00|15.72|14.22|15.79|14.29|15.79|14.29|15.72|14.22|0
1644279310000|2022-02-08 00:15:10|15.82|14.32|15.82|14.32|15.82|14.32|15.82|14.32|0
1644279320000|2022-02-08 00:15:20|15.81|14.3|15.86|14.35|15.86|14.35|15.79|14.29|0
1644279330000|2022-02-08 00:15:30|15.82|14.32|15.86|14.35|15.86|14.35|15.81|14.3|0
1644279340000|2022-02-08 00:15:40|15.82|14.32|15.86|14.35|15.86|14.35|15.82|14.32|0
1644279350000|2022-02-08 00:15:50|15.84|14.33|15.89|14.38|15.89|14.38|15.84|14.33|0
1644279360000|2022-02-08 00:16:00|15.93|14.41|15.89|14.38|15.93|14.41|15.89|14.38|0
1644279380000|2022-02-08 00:16:20|15.86|14.35|15.86|14.35|15.86|14.35|15.86|14.35|0
1644279390000|2022-02-08 00:16:30|15.89|14.38|15.89|14.38|15.89|14.38|15.89|14.38|0
1644279420000|2022-02-08 00:17:00|15.88|14.36|15.88|14.36|15.89|14.38|15.86|14.35|0
1644279430000|2022-02-08 00:17:10|15.86|14.35|15.88|14.36|15.89|14.38|15.86|14.35|0
1644279440000|2022-02-08 00:17:20|15.86|14.35|15.89|14.38|15.89|14.38|15.86|14.35|0
1644279460000|2022-02-08 00:17:40|15.86|14.35|15.86|14.35|15.86|14.35|15.86|14.35|0
1644279480000|2022-02-08 00:18:00|15.75|14.25|15.79|14.28|15.79|14.28|15.75|14.25|0
1644279520000|2022-02-08 00:18:40|15.89|14.38|15.89|14.38|15.89|14.38|15.89|14.38|0
1644279540000|2022-02-08 00:19:00|15.93|14.41|15.91|14.4|15.93|14.41|15.91|14.4|0
1644279550000|2022-02-08 00:19:10|15.93|14.41|15.93|14.41|15.93|14.41|15.91|14.4|0
1644279560000|2022-02-08 00:19:20|15.95|14.43|15.93|14.41|15.95|14.43|15.93|14.41|0
1644279580000|2022-02-08 00:19:40|15.89|14.38|15.91|14.39|15.91|14.39|15.89|14.38|0
1644279590000|2022-02-08 00:19:50|15.89|14.38|15.91|14.39|15.91|14.39|15.89|14.38|0
1644279600000|2022-02-08 00:20:00|15.89|14.38|15.93|14.41|15.93|14.41|15.89|14.38|0
1644279630000|2022-02-08 00:20:30|15.89|14.38|15.87|14.36|15.89|14.38|15.87|14.36|0
1644279640000|2022-02-08 00:20:40|15.86|14.35|15.86|14.35|15.86|14.35|15.82|14.32|0
1644279650000|2022-02-08 00:20:50|15.82|14.32|15.79|14.28|15.82|14.32|15.79|14.28|0
1644279660000|2022-02-08 00:21:00|15.75|14.25|15.75|14.25|15.75|14.25|15.75|14.25|0
1644279680000|2022-02-08 00:21:20|15.77|14.27|15.79|14.28|15.79|14.28|15.77|14.27|0
1644279690000|2022-02-08 00:21:30|15.75|14.25|15.75|14.25|15.75|14.25|15.75|14.25|0
1644279730000|2022-02-08 00:22:10|15.73|14.23|15.7|14.2|15.73|14.23|15.68|14.19|0
1644279740000|2022-02-08 00:22:20|15.68|14.19|15.68|14.19|15.68|14.19|15.68|14.19|0
1644279770000|2022-02-08 00:22:50|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1644279790000|2022-02-08 00:23:10|15.73|14.23|15.65|14.16|15.73|14.23|15.65|14.16|0
1644279800000|2022-02-08 00:23:20|15.64|14.15|15.54|14.06|15.64|14.15|15.54|14.06|0
1644279810000|2022-02-08 00:23:30|15.58|14.09|15.58|14.09|15.58|14.09|15.58|14.09|0
1644279820000|2022-02-08 00:23:40|15.57|14.06|15.57|14.09|15.57|14.09|15.54|14.06|0
1644279830000|2022-02-08 00:23:50|15.54|14.06|15.51|14.03|15.54|14.06|15.51|14.03|0
1644279840000|2022-02-08 00:24:00|15.45|13.98|15.4|13.93|15.45|13.98|15.4|13.93|0
1644279850000|2022-02-08 00:24:10|15.37|13.9|15.37|13.9|15.4|13.93|15.37|13.9|0
1644279860000|2022-02-08 00:24:20|15.33|13.87|15.26|13.81|15.33|13.87|15.26|13.81|0
1644279870000|2022-02-08 00:24:30|15.23|13.78|15.19|13.75|15.23|13.78|15.16|13.72|0
1644279880000|2022-02-08 00:24:40|15.16|13.72|15.23|13.78|15.23|13.78|15.16|13.72|0
1644279890000|2022-02-08 00:24:50|15.25|13.79|15.23|13.78|15.26|13.81|15.23|13.78|0
1644279900000|2022-02-08 00:25:00|15.19|13.75|15.26|13.81|15.26|13.81|15.19|13.75|0
1644279910000|2022-02-08 00:25:10|15.3|13.84|15.26|13.81|15.33|13.87|15.26|13.81|0
1644279920000|2022-02-08 00:25:20|15.28|13.82|15.26|13.81|15.28|13.82|15.26|13.81|0
1644279930000|2022-02-08 00:25:30|15.3|13.84|15.3|13.84|15.3|13.84|15.26|13.81|0
1644279940000|2022-02-08 00:25:40|15.28|13.82|15.3|13.84|15.3|13.84|15.26|13.81|0
1644279950000|2022-02-08 00:25:50|15.31|13.86|15.3|13.84|15.31|13.86|15.3|13.84|0
1644279960000|2022-02-08 00:26:00|15.31|13.85|15.33|13.87|15.33|13.87|15.3|13.84|0
1644279970000|2022-02-08 00:26:10|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1644279980000|2022-02-08 00:26:20|15.31|13.85|15.33|13.87|15.33|13.87|15.31|13.85|0
1644279990000|2022-02-08 00:26:30|15.35|13.89|15.42|13.95|15.47|14|15.35|13.89|0
1644280000000|2022-02-08 00:26:40|15.43|13.96|15.43|13.96|15.43|13.96|15.4|13.93|0
1644280010000|2022-02-08 00:26:50|15.42|13.95|15.47|14|15.47|14|15.42|13.95|0
1644280020000|2022-02-08 00:27:00|15.45|13.98|15.45|13.98|15.45|13.98|15.43|13.96|0
1644280030000|2022-02-08 00:27:10|15.43|13.96|15.43|13.96|15.45|13.98|15.43|13.96|0
1644280040000|2022-02-08 00:27:20|15.42|13.95|15.38|13.92|15.42|13.95|15.38|13.92|0
1644280050000|2022-02-08 00:27:30|15.37|13.9|15.35|13.89|15.37|13.9|15.35|13.89|0
1644280060000|2022-02-08 00:27:40|15.33|13.87|15.3|13.84|15.33|13.87|15.3|13.84|0
1644280070000|2022-02-08 00:27:50|15.24|13.79|15.23|13.78|15.26|13.81|15.23|13.78|0
1644280080000|2022-02-08 00:28:00|15.19|13.75|15.23|13.78|15.23|13.78|15.19|13.75|0
1644280090000|2022-02-08 00:28:10|15.19|13.75|15.23|13.78|15.23|13.78|15.19|13.75|0
1644280100000|2022-02-08 00:28:20|15.26|13.81|15.23|13.78|15.26|13.81|15.23|13.78|0
1644280110000|2022-02-08 00:28:30|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1644280120000|2022-02-08 00:28:40|15.23|13.78|15.23|13.78|15.23|13.78|15.21|13.76|0
1644280140000|2022-02-08 00:29:00|15.3|13.84|15.26|13.81|15.33|13.87|15.26|13.81|0
1644280150000|2022-02-08 00:29:10|15.28|13.82|15.3|13.84|15.3|13.84|15.28|13.82|0
1644280160000|2022-02-08 00:29:20|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1644280180000|2022-02-08 00:29:40|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1644280190000|2022-02-08 00:29:50|15.33|13.87|15.33|13.87|15.33|13.87|15.3|13.84|0
1644280200000|2022-02-08 00:30:00|15.4|13.93|15.43|13.96|15.43|13.96|15.4|13.93|0
1644280210000|2022-02-08 00:30:10|15.41|13.95|15.4|13.93|15.41|13.95|15.4|13.93|0
1644280220000|2022-02-08 00:30:20|15.41|13.95|15.47|13.99|15.47|13.99|15.41|13.95|0
1644280230000|2022-02-08 00:30:30|15.48|14.01|15.5|14.03|15.5|14.03|15.48|14.01|0
1644280240000|2022-02-08 00:30:40|15.55|14.07|15.54|14.06|15.55|14.07|15.54|14.06|0
1644280260000|2022-02-08 00:31:00|15.52|14.04|15.54|14.06|15.54|14.06|15.52|14.04|0
1644280270000|2022-02-08 00:31:10|15.5|14.03|15.47|13.99|15.5|14.03|15.47|13.99|0
1644280290000|2022-02-08 00:31:30|15.45|13.98|15.47|13.99|15.47|13.99|15.45|13.98|0
1644280300000|2022-02-08 00:31:40|15.5|14.03|15.48|14.01|15.5|14.03|15.48|14.01|0
1644280310000|2022-02-08 00:31:50|15.5|14.03|15.5|14.03|15.5|14.03|15.5|14.03|0
1644280320000|2022-02-08 00:32:00|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1644280330000|2022-02-08 00:32:10|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644280340000|2022-02-08 00:32:20|15.54|14.06|15.54|14.06|15.54|14.06|15.52|14.04|0
1644280350000|2022-02-08 00:32:30|15.52|14.04|15.54|14.06|15.54|14.06|15.5|14.02|0
1644280360000|2022-02-08 00:32:40|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644280370000|2022-02-08 00:32:50|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1644280380000|2022-02-08 00:33:00|15.57|14.09|15.61|14.12|15.61|14.12|15.57|14.09|0
1644280390000|2022-02-08 00:33:10|15.59|14.1|15.54|14.06|15.59|14.1|15.54|14.06|0
1644280400000|2022-02-08 00:33:20|15.55|14.07|15.54|14.06|15.55|14.07|15.54|14.06|0
1644280410000|2022-02-08 00:33:30|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644280420000|2022-02-08 00:33:40|15.55|14.07|15.57|14.09|15.57|14.09|15.55|14.07|0
1644280430000|2022-02-08 00:33:50|15.54|14.06|15.48|14.01|15.54|14.06|15.47|13.99|0
1644280440000|2022-02-08 00:34:00|15.54|14.06|15.52|14.04|15.54|14.06|15.52|14.04|0
1644280450000|2022-02-08 00:34:10|15.54|14.06|15.57|14.09|15.57|14.09|15.54|14.06|0
1644280460000|2022-02-08 00:34:20|15.59|14.1|15.6|14.12|15.62|14.13|15.59|14.1|0
1644280470000|2022-02-08 00:34:30|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644280490000|2022-02-08 00:34:50|15.55|14.07|15.53|14.06|15.55|14.07|15.53|14.06|0
1644280500000|2022-02-08 00:35:00|15.57|14.09|15.55|14.07|15.59|14.1|15.55|14.07|0
1644280510000|2022-02-08 00:35:10|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644280520000|2022-02-08 00:35:20|15.59|14.1|15.6|14.12|15.6|14.12|15.59|14.1|0
1644280530000|2022-02-08 00:35:30|15.59|14.1|15.5|14.02|15.59|14.1|15.5|14.02|0
1644280540000|2022-02-08 00:35:40|15.53|14.06|15.53|14.06|15.53|14.06|15.53|14.06|0
1644280550000|2022-02-08 00:35:50|15.55|14.07|15.55|14.07|15.55|14.07|15.53|14.06|0
1644280560000|2022-02-08 00:36:00|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644280570000|2022-02-08 00:36:10|15.59|14.1|15.59|14.1|15.59|14.1|15.59|14.1|0
1644280580000|2022-02-08 00:36:20|15.6|14.12|15.6|14.12|15.6|14.12|15.6|14.12|0
1644280590000|2022-02-08 00:36:30|15.59|14.1|15.6|14.12|15.6|14.12|15.59|14.1|0
1644280600000|2022-02-08 00:36:40|15.59|14.1|15.6|14.12|15.6|14.12|15.59|14.1|0
1644280610000|2022-02-08 00:36:50|15.62|14.13|15.6|14.12|15.64|14.15|15.6|14.12|0
1644280620000|2022-02-08 00:37:00|15.57|14.09|15.59|14.1|15.59|14.1|15.57|14.09|0
1644280630000|2022-02-08 00:37:10|15.57|14.09|15.57|14.09|15.57|14.09|15.57|14.09|0
1644280640000|2022-02-08 00:37:20|15.53|14.05|15.46|13.99|15.53|14.05|15.46|13.99|0
1644280650000|2022-02-08 00:37:30|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1644280660000|2022-02-08 00:37:40|15.39|13.93|15.36|13.9|15.39|13.93|15.36|13.9|0
1644280670000|2022-02-08 00:37:50|15.39|13.93|15.38|13.91|15.39|13.93|15.38|13.91|0
1644280680000|2022-02-08 00:38:00|15.36|13.9|15.36|13.9|15.36|13.9|15.36|13.9|0
1644280690000|2022-02-08 00:38:10|15.27|13.82|15.33|13.87|15.33|13.87|15.27|13.82|0
1644280700000|2022-02-08 00:38:20|15.34|13.88|15.39|13.93|15.39|13.93|15.34|13.88|0
1644280710000|2022-02-08 00:38:30|15.38|13.91|15.36|13.9|15.38|13.91|15.36|13.9|0
1644280720000|2022-02-08 00:38:40|15.39|13.93|15.36|13.9|15.39|13.93|15.36|13.9|0
1644280730000|2022-02-08 00:38:50|15.38|13.91|15.39|13.93|15.39|13.93|15.38|13.91|0
1644280740000|2022-02-08 00:39:00|15.48|14.01|15.48|14.01|15.48|14.01|15.46|13.99|0
1644280750000|2022-02-08 00:39:10|15.46|13.99|15.48|14.01|15.48|14.01|15.46|13.99|0
1644280760000|2022-02-08 00:39:20|15.45|13.97|15.46|13.99|15.46|13.99|15.45|13.97|0
1644280770000|2022-02-08 00:39:30|15.5|14.02|15.5|14.02|15.5|14.02|15.5|14.02|0
1644280780000|2022-02-08 00:39:40|15.48|14.01|15.5|14.02|15.5|14.02|15.48|14.01|0
1644280790000|2022-02-08 00:39:50|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1644280800000|2022-02-08 00:40:00|15.45|13.97|15.5|14.02|15.5|14.02|15.45|13.97|0
1644280820000|2022-02-08 00:40:20|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1644280830000|2022-02-08 00:40:30|15.5|14.02|15.48|14.01|15.5|14.02|15.48|14.01|0
1644280840000|2022-02-08 00:40:40|15.46|13.99|15.53|14.05|15.53|14.05|15.46|13.99|0
1644280850000|2022-02-08 00:40:50|15.51|14.04|15.51|14.04|15.53|14.05|15.51|14.04|0
1644280860000|2022-02-08 00:41:00|15.53|14.05|15.5|14.02|15.53|14.05|15.5|14.02|0
1644280870000|2022-02-08 00:41:10|15.46|13.99|15.44|13.97|15.46|13.99|15.44|13.97|0
1644280880000|2022-02-08 00:41:20|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1644280890000|2022-02-08 00:41:30|15.44|13.97|15.43|13.96|15.44|13.97|15.43|13.96|0
1644280900000|2022-02-08 00:41:40|15.44|13.97|15.46|13.99|15.46|13.99|15.44|13.97|0
1644280910000|2022-02-08 00:41:50|15.44|13.97|15.43|13.96|15.44|13.97|15.43|13.96|0
1644280920000|2022-02-08 00:42:00|15.41|13.94|15.41|13.94|15.43|13.96|15.41|13.94|0
1644280930000|2022-02-08 00:42:10|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1644280940000|2022-02-08 00:42:20|15.46|13.99|15.43|13.96|15.46|13.99|15.43|13.96|0
1644280950000|2022-02-08 00:42:30|15.41|13.94|15.48|14|15.48|14|15.41|13.94|0
1644280960000|2022-02-08 00:42:40|15.46|13.99|15.44|13.97|15.46|13.99|15.44|13.97|0
1644280970000|2022-02-08 00:42:50|15.46|13.99|15.46|13.99|15.46|13.99|15.44|13.97|0
1644280980000|2022-02-08 00:43:00|15.5|14.02|15.46|13.99|15.5|14.02|15.46|13.99|0
1644280990000|2022-02-08 00:43:10|15.48|14|15.5|14.02|15.5|14.02|15.48|14|0
1644281000000|2022-02-08 00:43:20|15.53|14.05|15.53|14.05|15.53|14.05|15.5|14.02|0
1644281010000|2022-02-08 00:43:30|15.51|14.04|15.48|14|15.51|14.04|15.48|14|0
1644281020000|2022-02-08 00:43:40|15.5|14.02|15.5|14.02|15.5|14.02|15.5|14.02|0
1644281030000|2022-02-08 00:43:50|15.48|14|15.48|14|15.48|14|15.48|14|0
1644281040000|2022-02-08 00:44:00|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1644281050000|2022-02-08 00:44:10|15.43|13.96|15.44|13.97|15.44|13.97|15.43|13.96|0
1644281060000|2022-02-08 00:44:20|15.46|13.99|15.39|13.93|15.46|13.99|15.39|13.93|0
1644281080000|2022-02-08 00:44:40|15.46|13.99|15.46|13.99|15.46|13.99|15.46|13.99|0
1644281090000|2022-02-08 00:44:50|15.5|14.02|15.53|14.05|15.53|14.05|15.5|14.02|0
1644281100000|2022-02-08 00:45:00|15.57|14.08|15.57|14.08|15.57|14.08|15.57|14.08|0
1644281110000|2022-02-08 00:45:10|15.55|14.07|15.51|14.03|15.55|14.07|15.51|14.03|0
1644281120000|2022-02-08 00:45:20|15.53|14.05|15.51|14.03|15.53|14.05|15.51|14.03|0
1644281130000|2022-02-08 00:45:30|15.5|14.02|15.48|14|15.5|14.02|15.48|14|0
1644281140000|2022-02-08 00:45:40|15.5|14.02|15.5|14.02|15.5|14.02|15.5|14.02|0
1644281150000|2022-02-08 00:45:50|15.46|13.99|15.44|13.97|15.46|13.99|15.44|13.97|0
1644281160000|2022-02-08 00:46:00|15.46|13.99|15.51|14.03|15.51|14.03|15.46|13.99|0
1644281170000|2022-02-08 00:46:10|15.5|14.02|15.49|14.02|15.5|14.02|15.46|13.99|0
1644281180000|2022-02-08 00:46:20|15.48|14|15.46|13.99|15.48|14|15.46|13.99|0
1644281190000|2022-02-08 00:46:30|15.49|14.02|15.48|14|15.49|14.02|15.48|14|0
1644281210000|2022-02-08 00:46:50|15.49|14.02|15.53|14.05|15.53|14.05|15.49|14.02|0
1644281220000|2022-02-08 00:47:00|15.56|14.08|15.53|14.05|15.56|14.08|15.53|14.05|0
1644281240000|2022-02-08 00:47:20|15.55|14.07|15.55|14.07|15.55|14.07|15.53|14.05|0
1644281250000|2022-02-08 00:47:30|15.56|14.08|15.56|14.08|15.56|14.08|15.56|14.08|0
1644281260000|2022-02-08 00:47:40|15.6|14.11|15.6|14.11|15.6|14.11|15.58|14.1|0
1644281270000|2022-02-08 00:47:50|15.58|14.1|15.53|14.05|15.58|14.1|15.53|14.05|0
1644281280000|2022-02-08 00:48:00|15.56|14.08|15.56|14.08|15.56|14.08|15.55|14.07|0
1644281300000|2022-02-08 00:48:20|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1644281320000|2022-02-08 00:48:40|15.63|14.14|15.69|14.19|15.69|14.19|15.63|14.14|0
1644281330000|2022-02-08 00:48:50|15.7|14.21|15.67|14.18|15.7|14.21|15.67|14.18|0
1644281340000|2022-02-08 00:49:00|15.7|14.21|15.81|14.3|15.81|14.3|15.7|14.21|0
1644281360000|2022-02-08 00:49:20|15.83|14.32|15.81|14.3|15.83|14.32|15.81|14.3|0
1644281370000|2022-02-08 00:49:30|15.83|14.32|15.84|14.33|15.84|14.34|15.83|14.32|0
1644281380000|2022-02-08 00:49:40|15.81|14.3|15.79|14.29|15.81|14.3|15.79|14.29|0
1644281390000|2022-02-08 00:49:50|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1644281400000|2022-02-08 00:50:00|15.83|14.32|15.77|14.27|15.83|14.32|15.77|14.27|0
1644281410000|2022-02-08 00:50:10|15.75|14.25|15.7|14.21|15.75|14.25|15.7|14.21|0
1644281420000|2022-02-08 00:50:20|15.72|14.22|15.67|14.18|15.72|14.22|15.67|14.18|0
1644281440000|2022-02-08 00:50:40|15.68|14.19|15.7|14.21|15.7|14.21|15.68|14.19|0
1644281450000|2022-02-08 00:50:50|15.72|14.22|15.72|14.22|15.72|14.22|15.7|14.21|0
1644281460000|2022-02-08 00:51:00|15.74|14.24|15.7|14.21|15.74|14.24|15.7|14.21|0
1644281470000|2022-02-08 00:51:10|15.67|14.18|15.67|14.18|15.68|14.19|15.67|14.18|0
1644281480000|2022-02-08 00:51:20|15.7|14.21|15.67|14.17|15.7|14.21|15.67|14.17|0
1644281490000|2022-02-08 00:51:30|15.7|14.21|15.68|14.19|15.7|14.21|15.67|14.17|0
1644281500000|2022-02-08 00:51:40|15.67|14.17|15.67|14.17|15.67|14.17|15.67|14.17|0
1644281510000|2022-02-08 00:51:50|15.68|14.19|15.7|14.21|15.7|14.21|15.67|14.17|0
1644281520000|2022-02-08 00:52:00|15.68|14.19|15.67|14.17|15.68|14.19|15.67|14.17|0
1644281530000|2022-02-08 00:52:10|15.68|14.19|15.7|14.21|15.7|14.21|15.68|14.19|0
1644281540000|2022-02-08 00:52:20|15.67|14.17|15.67|14.17|15.67|14.17|15.67|14.17|0
1644281560000|2022-02-08 00:52:40|15.63|14.14|15.65|14.16|15.67|14.17|15.63|14.14|0
1644281570000|2022-02-08 00:52:50|15.67|14.17|15.68|14.19|15.68|14.19|15.67|14.17|0
1644281580000|2022-02-08 00:53:00|15.67|14.17|15.63|14.14|15.68|14.19|15.63|14.14|0
1644281610000|2022-02-08 00:53:30|15.61|14.13|15.63|14.14|15.63|14.14|15.61|14.13|0
1644281620000|2022-02-08 00:53:40|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1644281630000|2022-02-08 00:53:50|15.56|14.08|15.63|14.14|15.63|14.14|15.56|14.08|0
1644281640000|2022-02-08 00:54:00|15.67|14.17|15.67|14.17|15.67|14.17|15.67|14.17|0
1644281650000|2022-02-08 00:54:10|15.65|14.16|15.65|14.16|15.65|14.16|15.63|14.14|0
1644281660000|2022-02-08 00:54:20|15.67|14.17|15.67|14.17|15.67|14.17|15.67|14.17|0
1644281670000|2022-02-08 00:54:30|15.63|14.14|15.63|14.14|15.65|14.16|15.63|14.14|0
1644281680000|2022-02-08 00:54:40|15.67|14.17|15.67|14.17|15.67|14.17|15.67|14.17|0
1644281690000|2022-02-08 00:54:50|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1644281710000|2022-02-08 00:55:10|15.56|14.08|15.6|14.11|15.6|14.11|15.56|14.08|0
1644281720000|2022-02-08 00:55:20|15.63|14.14|15.67|14.17|15.67|14.17|15.63|14.14|0
1644281730000|2022-02-08 00:55:30|15.65|14.16|15.67|14.17|15.68|14.19|15.65|14.16|0
1644281740000|2022-02-08 00:55:40|15.63|14.14|15.61|14.13|15.63|14.14|15.6|14.11|0
1644281750000|2022-02-08 00:55:50|15.63|14.12|15.63|14.14|15.63|14.14|15.63|14.12|0
1644281760000|2022-02-08 00:56:00|15.66|14.17|15.66|14.17|15.66|14.17|15.66|14.17|0
1644281770000|2022-02-08 00:56:10|15.63|14.14|15.66|14.17|15.66|14.17|15.63|14.14|0
1644281790000|2022-02-08 00:56:30|15.68|14.19|15.68|14.19|15.68|14.19|15.66|14.17|0
1644281800000|2022-02-08 00:56:40|15.66|14.17|15.66|14.17|15.66|14.17|15.66|14.17|0
1644281810000|2022-02-08 00:56:50|15.65|14.16|15.63|14.14|15.66|14.17|15.63|14.14|0
1644281820000|2022-02-08 00:57:00|15.66|14.17|15.66|14.17|15.7|14.2|15.66|14.17|0
1644281830000|2022-02-08 00:57:10|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1644281840000|2022-02-08 00:57:20|15.66|14.17|15.65|14.16|15.66|14.17|15.65|14.16|0
1644281850000|2022-02-08 00:57:30|15.63|14.14|15.66|14.17|15.66|14.17|15.63|14.14|0
1644281860000|2022-02-08 00:57:40|15.63|14.14|15.61|14.12|15.63|14.14|15.61|14.12|0
1644281870000|2022-02-08 00:57:50|15.59|14.11|15.59|14.11|15.63|14.14|15.59|14.11|0
1644281880000|2022-02-08 00:58:00|15.61|14.12|15.59|14.11|15.61|14.12|15.59|14.11|0
1644281890000|2022-02-08 00:58:10|15.63|14.14|15.56|14.08|15.63|14.14|15.56|14.08|0
1644281910000|2022-02-08 00:58:30|15.59|14.11|15.59|14.11|15.59|14.11|15.56|14.08|0
1644281920000|2022-02-08 00:58:40|15.56|14.08|15.59|14.11|15.59|14.11|15.56|14.08|0
1644281930000|2022-02-08 00:58:50|15.58|14.09|15.59|14.11|15.59|14.11|15.56|14.08|0
1644281940000|2022-02-08 00:59:00|15.63|14.14|15.66|14.17|15.66|14.17|15.63|14.14|0
1644281950000|2022-02-08 00:59:10|15.63|14.14|15.63|14.14|15.63|14.14|15.63|14.14|0
1644281960000|2022-02-08 00:59:20|15.66|14.17|15.66|14.17|15.66|14.17|15.66|14.17|0
1644281980000|2022-02-08 00:59:40|15.7|14.2|15.7|14.2|15.7|14.2|15.7|14.2|0
1644282000000|2022-02-08 01:00:00|15.66|14.17|15.56|14.08|15.66|14.17|15.54|14.06|0
1644282010000|2022-02-08 01:00:10|15.57|14.09|15.49|14.01|15.57|14.09|15.49|14.01|0
1644282020000|2022-02-08 01:00:20|15.51|14.03|15.49|14.01|15.52|14.04|15.49|14.01|0
1644282030000|2022-02-08 01:00:30|15.45|13.98|15.42|13.95|15.45|13.98|15.42|13.95|0
1644282040000|2022-02-08 01:00:40|15.38|13.92|15.37|13.9|15.38|13.92|15.35|13.89|0
1644282050000|2022-02-08 01:00:50|15.38|13.92|15.35|13.89|15.38|13.92|15.35|13.89|0
1644282060000|2022-02-08 01:01:00|15.32|13.86|15.38|13.92|15.38|13.92|15.32|13.86|0
1644282070000|2022-02-08 01:01:10|15.42|13.95|15.49|14.01|15.56|14.08|15.42|13.95|0
1644282080000|2022-02-08 01:01:20|15.52|14.04|15.42|13.95|15.52|14.04|15.42|13.95|0
1644282090000|2022-02-08 01:01:30|15.47|14|15.47|14|15.47|14|15.45|13.98|0
1644282100000|2022-02-08 01:01:40|15.45|13.98|15.52|14.04|15.52|14.04|15.45|13.98|0
1644282110000|2022-02-08 01:01:50|15.49|14.01|15.49|14.01|15.49|14.01|15.49|14.01|0
1644282120000|2022-02-08 01:02:00|15.52|14.04|15.45|13.98|15.52|14.04|15.45|13.98|0
1644282130000|2022-02-08 01:02:10|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1644282140000|2022-02-08 01:02:20|15.45|13.98|15.49|14.01|15.49|14.01|15.45|13.98|0
1644282150000|2022-02-08 01:02:30|15.45|13.98|15.42|13.95|15.45|13.98|15.42|13.95|0
1644282180000|2022-02-08 01:03:00|15.4|13.93|15.42|13.95|15.42|13.95|15.4|13.93|0
1644282190000|2022-02-08 01:03:10|15.4|13.93|15.38|13.92|15.4|13.93|15.35|13.89|0
1644282200000|2022-02-08 01:03:20|15.35|13.89|15.33|13.87|15.35|13.89|15.31|13.86|0
1644282210000|2022-02-08 01:03:30|15.31|13.86|15.31|13.86|15.31|13.86|15.31|13.86|0
1644282220000|2022-02-08 01:03:40|15.33|13.87|15.38|13.92|15.38|13.92|15.33|13.87|0
1644282230000|2022-02-08 01:03:50|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1644282240000|2022-02-08 01:04:00|15.43|13.96|15.42|13.95|15.45|13.98|15.42|13.95|0
1644282250000|2022-02-08 01:04:10|15.43|13.96|15.42|13.95|15.43|13.96|15.4|13.93|0
1644282260000|2022-02-08 01:04:20|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1644282280000|2022-02-08 01:04:40|15.42|13.95|15.4|13.93|15.42|13.95|15.4|13.93|0
1644282290000|2022-02-08 01:04:50|15.42|13.95|15.38|13.92|15.42|13.95|15.38|13.92|0
1644282300000|2022-02-08 01:05:00|15.42|13.95|15.38|13.92|15.42|13.95|15.38|13.92|0
1644282310000|2022-02-08 01:05:10|15.36|13.9|15.35|13.89|15.36|13.9|15.35|13.89|0
1644282320000|2022-02-08 01:05:20|15.38|13.92|15.31|13.85|15.38|13.92|15.31|13.85|0
1644282330000|2022-02-08 01:05:30|15.35|13.89|15.31|13.85|15.35|13.89|15.31|13.85|0
1644282340000|2022-02-08 01:05:40|15.35|13.89|15.31|13.85|15.35|13.89|15.31|13.85|0
1644282360000|2022-02-08 01:06:00|15.35|13.89|15.31|13.85|15.35|13.89|15.31|13.85|0
1644282370000|2022-02-08 01:06:10|15.28|13.82|15.35|13.89|15.35|13.89|15.28|13.82|0
1644282390000|2022-02-08 01:06:30|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1644282400000|2022-02-08 01:06:40|15.33|13.87|15.42|13.95|15.42|13.95|15.33|13.87|0
1644282410000|2022-02-08 01:06:50|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1644282420000|2022-02-08 01:07:00|15.43|13.96|15.43|13.96|15.43|13.96|15.43|13.96|0
1644282430000|2022-02-08 01:07:10|15.42|13.95|15.43|13.96|15.45|13.98|15.42|13.95|0
1644282440000|2022-02-08 01:07:20|15.42|13.95|15.4|13.93|15.42|13.95|15.4|13.93|0
1644282450000|2022-02-08 01:07:30|15.38|13.92|15.35|13.89|15.38|13.92|15.35|13.89|0
1644282460000|2022-02-08 01:07:40|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1644282470000|2022-02-08 01:07:50|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1644282480000|2022-02-08 01:08:00|15.35|13.88|15.35|13.88|15.35|13.88|15.35|13.88|0
1644282500000|2022-02-08 01:08:20|15.38|13.92|15.4|13.93|15.4|13.93|15.38|13.92|0
1644282510000|2022-02-08 01:08:30|15.38|13.92|15.38|13.92|15.38|13.92|15.38|13.92|0
1644282530000|2022-02-08 01:08:50|15.42|13.95|15.42|13.95|15.45|13.98|15.42|13.95|0
1644282540000|2022-02-08 01:09:00|15.38|13.92|15.4|13.93|15.4|13.93|15.38|13.92|0
1644282550000|2022-02-08 01:09:10|15.42|13.95|15.31|13.85|15.42|13.95|15.31|13.85|0
1644282560000|2022-02-08 01:09:20|15.28|13.82|15.31|13.85|15.31|13.85|15.28|13.82|0
1644282570000|2022-02-08 01:09:30|15.24|13.79|15.28|13.82|15.28|13.82|15.24|13.79|0
1644282580000|2022-02-08 01:09:40|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1644282590000|2022-02-08 01:09:50|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1644282600000|2022-02-08 01:10:00|15.17|13.73|15.11|13.67|15.17|13.73|15.11|13.67|0
1644282620000|2022-02-08 01:10:20|15.14|13.7|15.16|13.71|15.16|13.71|15.14|13.7|0
1644282630000|2022-02-08 01:10:30|14.99|13.56|14.94|13.51|15.04|13.61|14.94|13.51|0
1644282640000|2022-02-08 01:10:40|14.97|13.54|15.07|13.64|15.07|13.64|14.97|13.54|0
1644282650000|2022-02-08 01:10:50|15.11|13.67|15.17|13.73|15.17|13.73|15.11|13.67|0
1644282660000|2022-02-08 01:11:00|15.24|13.79|15.17|13.73|15.24|13.79|15.17|13.73|0
1644282670000|2022-02-08 01:11:10|15.14|13.7|15.14|13.7|15.17|13.73|15.14|13.7|0
1644282680000|2022-02-08 01:11:20|15.11|13.67|15.17|13.73|15.17|13.73|15.11|13.67|0
1644282700000|2022-02-08 01:11:40|15.16|13.71|15.14|13.7|15.17|13.73|15.14|13.7|0
1644282710000|2022-02-08 01:11:50|15.17|13.73|15.14|13.7|15.17|13.73|15.14|13.7|0
1644282720000|2022-02-08 01:12:00|15.1|13.67|15.19|13.74|15.19|13.74|15.1|13.67|0
1644282730000|2022-02-08 01:12:10|15.17|13.73|15.22|13.77|15.24|13.79|15.17|13.73|0
1644282740000|2022-02-08 01:12:20|15.24|13.79|15.28|13.82|15.28|13.82|15.24|13.79|0
1644282760000|2022-02-08 01:12:40|15.24|13.79|15.28|13.82|15.28|13.82|15.24|13.79|0
1644282770000|2022-02-08 01:12:50|15.29|13.84|15.31|13.85|15.31|13.85|15.29|13.84|0
1644282780000|2022-02-08 01:13:00|15.29|13.84|15.29|13.84|15.29|13.84|15.26|13.8|0
1644282790000|2022-02-08 01:13:10|15.31|13.85|15.34|13.88|15.38|13.91|15.31|13.85|0
1644282800000|2022-02-08 01:13:20|15.38|13.91|15.33|13.87|15.38|13.91|15.33|13.87|0
1644282810000|2022-02-08 01:13:30|15.34|13.88|15.33|13.87|15.34|13.88|15.33|13.87|0
1644282820000|2022-02-08 01:13:40|15.34|13.88|15.28|13.82|15.34|13.88|15.28|13.82|0
1644282830000|2022-02-08 01:13:50|15.31|13.85|15.34|13.88|15.34|13.88|15.31|13.85|0
1644282840000|2022-02-08 01:14:00|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1644282850000|2022-02-08 01:14:10|15.34|13.88|15.27|13.82|15.34|13.88|15.27|13.82|0
1644282860000|2022-02-08 01:14:20|15.31|13.85|15.27|13.82|15.31|13.85|15.27|13.82|0
1644282870000|2022-02-08 01:14:30|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1644282880000|2022-02-08 01:14:40|15.34|13.88|15.31|13.85|15.34|13.88|15.31|13.85|0
1644282890000|2022-02-08 01:14:50|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1644282900000|2022-02-08 01:15:00|15.31|13.85|15.34|13.88|15.34|13.88|15.29|13.83|0
1644282920000|2022-02-08 01:15:20|15.27|13.82|15.29|13.83|15.29|13.83|15.27|13.82|0
1644282930000|2022-02-08 01:15:30|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1644282940000|2022-02-08 01:15:40|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1644282950000|2022-02-08 01:15:50|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1644282960000|2022-02-08 01:16:00|15.27|13.82|15.27|13.82|15.33|13.87|15.27|13.82|0
1644282970000|2022-02-08 01:16:10|15.24|13.79|15.24|13.79|15.24|13.79|15.24|13.79|0
1644282980000|2022-02-08 01:16:20|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1644282990000|2022-02-08 01:16:30|15.34|13.88|15.31|13.85|15.34|13.88|15.31|13.85|0
1644283000000|2022-02-08 01:16:40|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1644283010000|2022-02-08 01:16:50|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1644283020000|2022-02-08 01:17:00|15.39|13.93|15.36|13.9|15.39|13.93|15.36|13.9|0
1644283030000|2022-02-08 01:17:10|15.34|13.88|15.32|13.86|15.34|13.88|15.32|13.86|0
1644283040000|2022-02-08 01:17:20|15.34|13.88|15.34|13.88|15.34|13.88|15.32|13.86|0
1644283060000|2022-02-08 01:17:40|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1644283070000|2022-02-08 01:17:50|15.29|13.83|15.31|13.85|15.31|13.85|15.29|13.83|0
1644283080000|2022-02-08 01:18:00|15.32|13.86|15.34|13.88|15.34|13.88|15.32|13.86|0
1644283090000|2022-02-08 01:18:10|15.31|13.85|15.32|13.86|15.34|13.88|15.31|13.85|0
1644283100000|2022-02-08 01:18:20|15.31|13.85|15.34|13.88|15.34|13.88|15.31|13.85|0
1644283120000|2022-02-08 01:18:40|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1644283140000|2022-02-08 01:19:00|15.27|13.82|15.31|13.85|15.31|13.85|15.27|13.82|0
1644283150000|2022-02-08 01:19:10|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1644283160000|2022-02-08 01:19:20|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1644283170000|2022-02-08 01:19:30|15.34|13.88|15.36|13.9|15.36|13.9|15.34|13.88|0
1644283180000|2022-02-08 01:19:40|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1644283240000|2022-02-08 01:20:40|15.41|13.94|15.38|13.91|15.41|13.94|15.38|13.91|0
1644283260000|2022-02-08 01:21:00|15.41|13.94|15.38|13.91|15.41|13.94|15.38|13.91|0
1644283270000|2022-02-08 01:21:10|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1644283280000|2022-02-08 01:21:20|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1644283300000|2022-02-08 01:21:40|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1644283320000|2022-02-08 01:22:00|15.37|13.91|15.37|13.91|15.37|13.91|15.34|13.88|0
1644283340000|2022-02-08 01:22:20|15.34|13.88|15.27|13.82|15.34|13.88|15.27|13.82|0
1644283350000|2022-02-08 01:22:30|15.29|13.83|15.31|13.85|15.31|13.85|15.29|13.83|0
1644283360000|2022-02-08 01:22:40|15.27|13.82|15.31|13.85|15.31|13.85|15.27|13.82|0
1644283370000|2022-02-08 01:22:50|15.29|13.83|15.27|13.82|15.29|13.83|15.27|13.82|0
1644283380000|2022-02-08 01:23:00|15.24|13.79|15.24|13.79|15.25|13.8|15.24|13.79|0
1644283390000|2022-02-08 01:23:10|15.13|13.69|15.17|13.72|15.17|13.72|15.13|13.69|0
1644283400000|2022-02-08 01:23:20|15.2|13.75|15.17|13.72|15.2|13.75|15.15|13.71|0
1644283410000|2022-02-08 01:23:30|15.18|13.74|15.2|13.75|15.2|13.75|15.17|13.72|0
1644283420000|2022-02-08 01:23:40|15.18|13.74|15.2|13.75|15.2|13.75|15.18|13.74|0
1644283430000|2022-02-08 01:23:50|15.17|13.72|15.2|13.75|15.2|13.75|15.17|13.72|0
1644283440000|2022-02-08 01:24:00|15.22|13.77|15.24|13.79|15.24|13.79|15.22|13.77|0
1644283450000|2022-02-08 01:24:10|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1644283460000|2022-02-08 01:24:20|15.24|13.78|15.24|13.78|15.24|13.78|15.24|13.78|0
1644283470000|2022-02-08 01:24:30|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1644283480000|2022-02-08 01:24:40|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1644283500000|2022-02-08 01:25:00|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1644283510000|2022-02-08 01:25:10|15.12|13.68|15.1|13.66|15.12|13.68|15.1|13.66|0
1644283520000|2022-02-08 01:25:20|15.06|13.63|15.03|13.6|15.06|13.63|15.03|13.6|0
1644283530000|2022-02-08 01:25:30|15.01|13.58|15|13.57|15.01|13.58|15|13.57|0
1644283560000|2022-02-08 01:26:00|14.96|13.54|14.96|13.54|14.96|13.54|14.96|13.54|0
1644283580000|2022-02-08 01:26:20|14.79|13.39|14.73|13.33|14.79|13.39|14.73|13.33|0
1644283590000|2022-02-08 01:26:30|14.76|13.36|14.76|13.36|14.76|13.36|14.76|13.36|0
1644283600000|2022-02-08 01:26:40|14.63|13.23|14.66|13.26|14.66|13.26|14.63|13.23|0
1644283620000|2022-02-08 01:27:00|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1644283630000|2022-02-08 01:27:10|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1644283640000|2022-02-08 01:27:20|14.66|13.26|14.63|13.23|14.66|13.26|14.63|13.23|0
1644283650000|2022-02-08 01:27:30|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1644283660000|2022-02-08 01:27:40|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1644283670000|2022-02-08 01:27:50|14.73|13.32|14.69|13.29|14.73|13.32|14.69|13.29|0
1644283680000|2022-02-08 01:28:00|14.73|13.32|14.73|13.32|14.73|13.32|14.73|13.32|0
1644283690000|2022-02-08 01:28:10|14.74|13.34|14.69|13.29|14.74|13.34|14.69|13.29|0
1644283700000|2022-02-08 01:28:20|14.73|13.32|14.74|13.34|14.74|13.34|14.73|13.32|0
1644283710000|2022-02-08 01:28:30|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1644283740000|2022-02-08 01:29:00|14.73|13.32|14.76|13.35|14.76|13.35|14.73|13.32|0
1644283750000|2022-02-08 01:29:10|14.74|13.34|14.76|13.35|14.76|13.35|14.74|13.34|0
1644283760000|2022-02-08 01:29:20|14.83|13.41|14.83|13.41|14.83|13.41|14.83|13.41|0
1644283770000|2022-02-08 01:29:30|14.86|13.45|14.89|13.48|14.89|13.48|14.86|13.45|0
1644283780000|2022-02-08 01:29:40|14.88|13.46|14.88|13.46|14.88|13.46|14.88|13.46|0
1644283790000|2022-02-08 01:29:50|14.86|13.44|14.89|13.48|14.89|13.48|14.86|13.44|0
1644283800000|2022-02-08 01:30:00|14.83|13.41|14.83|13.41|14.86|13.44|14.83|13.41|0
1644283810000|2022-02-08 01:30:10|14.86|13.44|14.83|13.41|14.86|13.44|14.76|13.35|0
1644283820000|2022-02-08 01:30:20|14.79|13.38|14.83|13.41|14.83|13.41|14.79|13.38|0
1644283830000|2022-02-08 01:30:30|14.79|13.38|14.84|13.43|14.84|13.43|14.79|13.38|0
1644283840000|2022-02-08 01:30:40|14.83|13.41|14.84|13.43|14.84|13.43|14.83|13.41|0
1644283850000|2022-02-08 01:30:50|14.83|13.41|14.83|13.41|14.83|13.41|14.83|13.41|0
1644283860000|2022-02-08 01:31:00|14.79|13.38|14.79|13.38|14.83|13.41|14.79|13.38|0
1644283870000|2022-02-08 01:31:10|14.83|13.41|14.83|13.41|14.83|13.41|14.83|13.41|0
1644283880000|2022-02-08 01:31:20|14.79|13.38|14.79|13.38|14.79|13.38|14.79|13.38|0
1644283890000|2022-02-08 01:31:30|14.83|13.41|14.81|13.4|14.83|13.41|14.81|13.4|0
1644283900000|2022-02-08 01:31:40|14.83|13.41|14.79|13.38|14.83|13.41|14.79|13.38|0
1644283910000|2022-02-08 01:31:50|14.76|13.35|14.73|13.32|14.76|13.35|14.73|13.32|0
1644283920000|2022-02-08 01:32:00|14.69|13.29|14.63|13.23|14.69|13.29|14.63|13.23|0
1644283930000|2022-02-08 01:32:10|14.66|13.26|14.63|13.23|14.66|13.26|14.63|13.23|0
1644283940000|2022-02-08 01:32:20|14.59|13.2|14.56|13.17|14.59|13.2|14.56|13.17|0
1644283950000|2022-02-08 01:32:30|14.53|13.14|14.53|13.14|14.53|13.14|14.53|13.14|0
1644283960000|2022-02-08 01:32:40|14.56|13.17|14.56|13.17|14.56|13.17|14.53|13.14|0
1644283970000|2022-02-08 01:32:50|14.53|13.14|14.59|13.2|14.59|13.2|14.53|13.14|0
1644283980000|2022-02-08 01:33:00|14.56|13.17|14.53|13.14|14.56|13.17|14.53|13.14|0
1644283990000|2022-02-08 01:33:10|14.49|13.11|14.53|13.14|14.53|13.14|14.49|13.11|0
1644284000000|2022-02-08 01:33:20|14.51|13.13|14.49|13.11|14.53|13.14|14.49|13.11|0
1644284010000|2022-02-08 01:33:30|14.53|13.14|14.51|13.13|14.53|13.14|14.49|13.11|0
1644284020000|2022-02-08 01:33:40|14.53|13.14|14.53|13.14|14.53|13.14|14.49|13.11|0
1644284030000|2022-02-08 01:33:50|14.54|13.16|14.57|13.19|14.57|13.19|14.54|13.16|0
1644284040000|2022-02-08 01:34:00|14.56|13.17|14.59|13.2|14.59|13.2|14.56|13.17|0
1644284050000|2022-02-08 01:34:10|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1644284060000|2022-02-08 01:34:20|14.59|13.2|14.56|13.17|14.59|13.2|14.53|13.14|0
1644284070000|2022-02-08 01:34:30|14.53|13.14|14.56|13.17|14.56|13.17|14.53|13.14|0
1644284080000|2022-02-08 01:34:40|14.59|13.2|14.56|13.17|14.59|13.2|14.54|13.16|0
1644284100000|2022-02-08 01:35:00|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1644284110000|2022-02-08 01:35:10|14.61|13.22|14.66|13.26|14.66|13.26|14.61|13.22|0
1644284120000|2022-02-08 01:35:20|14.69|13.29|14.67|13.28|14.69|13.29|14.67|13.28|0
1644284130000|2022-02-08 01:35:30|14.69|13.29|14.69|13.29|14.69|13.29|14.66|13.26|0
1644284140000|2022-02-08 01:35:40|14.72|13.32|14.72|13.32|14.72|13.32|14.69|13.29|0
1644284160000|2022-02-08 01:36:00|14.69|13.29|14.66|13.26|14.69|13.29|14.66|13.26|0
1644284170000|2022-02-08 01:36:10|14.69|13.29|14.66|13.26|14.69|13.29|14.66|13.26|0
1644284180000|2022-02-08 01:36:20|14.67|13.28|14.66|13.26|14.67|13.28|14.66|13.26|0
1644284190000|2022-02-08 01:36:30|14.69|13.29|14.69|13.29|14.72|13.32|14.69|13.29|0
1644284200000|2022-02-08 01:36:40|14.66|13.26|14.69|13.29|14.69|13.29|14.66|13.26|0
1644284220000|2022-02-08 01:37:00|14.71|13.31|14.69|13.29|14.72|13.32|14.69|13.29|0
1644284230000|2022-02-08 01:37:10|14.67|13.27|14.64|13.24|14.67|13.27|14.64|13.24|0
1644284240000|2022-02-08 01:37:20|14.62|13.23|14.66|13.26|14.66|13.26|14.62|13.23|0
1644284250000|2022-02-08 01:37:30|14.72|13.32|14.72|13.32|14.72|13.32|14.71|13.3|0
1644284260000|2022-02-08 01:37:40|14.69|13.29|14.72|13.32|14.72|13.32|14.69|13.29|0
1644284270000|2022-02-08 01:37:50|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1644284280000|2022-02-08 01:38:00|14.72|13.32|14.76|13.35|14.76|13.35|14.72|13.32|0
1644284290000|2022-02-08 01:38:10|14.79|13.38|14.82|13.41|14.82|13.41|14.79|13.38|0
1644284300000|2022-02-08 01:38:20|14.86|13.44|14.86|13.44|14.86|13.44|14.84|13.43|0
1644284310000|2022-02-08 01:38:30|14.84|13.43|14.86|13.44|14.86|13.44|14.84|13.43|0
1644284320000|2022-02-08 01:38:40|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1644284340000|2022-02-08 01:39:00|14.92|13.5|14.92|13.5|14.92|13.5|14.91|13.49|0
1644284350000|2022-02-08 01:39:10|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1644284360000|2022-02-08 01:39:20|14.96|13.53|14.96|13.53|14.96|13.53|14.96|13.53|0
1644284370000|2022-02-08 01:39:30|14.94|13.52|14.92|13.5|14.94|13.52|14.92|13.5|0
1644284380000|2022-02-08 01:39:40|14.94|13.52|14.92|13.5|14.94|13.52|14.92|13.5|0
1644284390000|2022-02-08 01:39:50|14.96|13.53|14.96|13.53|14.96|13.53|14.96|13.53|0
1644284400000|2022-02-08 01:40:00|14.99|13.56|15.14|13.7|15.14|13.7|14.99|13.56|0
1644284410000|2022-02-08 01:40:10|15.11|13.67|15.13|13.69|15.13|13.69|15.11|13.67|0
1644284420000|2022-02-08 01:40:20|15.16|13.72|15.26|13.81|15.26|13.81|15.16|13.72|0
1644284430000|2022-02-08 01:40:30|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1644284440000|2022-02-08 01:40:40|15.25|13.79|15.18|13.73|15.25|13.79|15.18|13.73|0
1644284450000|2022-02-08 01:40:50|15.19|13.75|15.19|13.75|15.23|13.78|15.19|13.75|0
1644284470000|2022-02-08 01:41:10|15.18|13.73|15.13|13.69|15.18|13.73|15.13|13.69|0
1644284480000|2022-02-08 01:41:20|15.09|13.65|15.11|13.67|15.13|13.69|15.09|13.65|0
1644284490000|2022-02-08 01:41:30|15.09|13.65|15.14|13.7|15.16|13.72|15.09|13.65|0
1644284500000|2022-02-08 01:41:40|15.13|13.69|15.16|13.72|15.16|13.72|15.13|13.69|0
1644284510000|2022-02-08 01:41:50|15.13|13.68|15.13|13.68|15.13|13.68|15.13|13.68|0
1644284520000|2022-02-08 01:42:00|15.16|13.72|15.19|13.75|15.19|13.75|15.16|13.72|0
1644284530000|2022-02-08 01:42:10|15.18|13.73|15.19|13.75|15.19|13.75|15.18|13.73|0
1644284540000|2022-02-08 01:42:20|15.18|13.73|15.19|13.75|15.19|13.75|15.18|13.73|0
1644284550000|2022-02-08 01:42:30|15.16|13.72|15.16|13.72|15.16|13.72|15.13|13.68|0
1644284560000|2022-02-08 01:42:40|15.18|13.73|15.16|13.72|15.18|13.73|15.16|13.72|0
1644284570000|2022-02-08 01:42:50|15.18|13.73|15.18|13.73|15.18|13.73|15.18|13.73|0
1644284580000|2022-02-08 01:43:00|15.19|13.75|15.21|13.76|15.23|13.78|15.19|13.75|0
1644284590000|2022-02-08 01:43:10|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1644284600000|2022-02-08 01:43:20|15.16|13.72|15.18|13.73|15.19|13.75|15.16|13.72|0
1644284610000|2022-02-08 01:43:30|15.19|13.75|15.16|13.72|15.19|13.75|15.16|13.72|0
1644284620000|2022-02-08 01:43:40|15.12|13.68|15.12|13.68|15.16|13.72|15.12|13.68|0
1644284630000|2022-02-08 01:43:50|15.11|13.67|15.12|13.68|15.12|13.68|15.11|13.67|0
1644284640000|2022-02-08 01:44:00|15.06|13.62|15.06|13.62|15.06|13.62|15.06|13.62|0
1644284650000|2022-02-08 01:44:10|15.02|13.59|14.99|13.56|15.02|13.59|14.99|13.56|0
1644284660000|2022-02-08 01:44:20|14.95|13.53|14.92|13.5|14.95|13.53|14.92|13.5|0
1644284670000|2022-02-08 01:44:30|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1644284680000|2022-02-08 01:44:40|14.9|13.48|14.9|13.48|14.9|13.48|14.89|13.47|0
1644284690000|2022-02-08 01:44:50|14.92|13.5|14.89|13.47|14.92|13.5|14.89|13.47|0
1644284700000|2022-02-08 01:45:00|14.9|13.48|14.89|13.47|14.92|13.5|14.89|13.47|0
1644284710000|2022-02-08 01:45:10|14.75|13.35|14.75|13.35|14.79|13.38|14.75|13.35|0
1644284730000|2022-02-08 01:45:30|14.74|13.33|14.69|13.29|14.75|13.35|14.69|13.29|0
1644284740000|2022-02-08 01:45:40|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1644284750000|2022-02-08 01:45:50|14.64|13.24|14.65|13.26|14.65|13.26|14.64|13.24|0
1644284760000|2022-02-08 01:46:00|14.69|13.29|14.73|13.33|14.73|13.33|14.69|13.29|0
1644284770000|2022-02-08 01:46:10|14.72|13.32|14.69|13.29|14.75|13.35|14.69|13.29|0
1644284790000|2022-02-08 01:46:30|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1644284800000|2022-02-08 01:46:40|14.75|13.35|14.72|13.32|14.75|13.35|14.72|13.32|0
1644284810000|2022-02-08 01:46:50|14.69|13.29|14.7|13.3|14.7|13.3|14.69|13.29|0
1644284820000|2022-02-08 01:47:00|14.69|13.29|14.69|13.29|14.72|13.32|14.69|13.29|0
1644284830000|2022-02-08 01:47:10|14.7|13.3|14.65|13.26|14.7|13.3|14.65|13.26|0
1644284840000|2022-02-08 01:47:20|14.63|13.24|14.59|13.2|14.63|13.24|14.59|13.2|0
1644284850000|2022-02-08 01:47:30|14.55|13.17|14.45|13.08|14.55|13.17|14.45|13.08|0
1644284860000|2022-02-08 01:47:40|14.49|13.11|14.49|13.11|14.52|13.14|14.49|13.11|0
1644284870000|2022-02-08 01:47:50|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1644284880000|2022-02-08 01:48:00|14.5|13.12|14.52|13.14|14.52|13.14|14.5|13.12|0
1644284890000|2022-02-08 01:48:10|14.53|13.15|14.5|13.12|14.53|13.15|14.5|13.12|0
1644284900000|2022-02-08 01:48:20|14.52|13.14|14.55|13.17|14.55|13.17|14.52|13.14|0
1644284910000|2022-02-08 01:48:30|14.53|13.15|14.62|13.23|14.62|13.23|14.53|13.15|0
1644284920000|2022-02-08 01:48:40|14.6|13.21|14.62|13.23|14.62|13.23|14.6|13.21|0
1644284940000|2022-02-08 01:49:00|14.63|13.24|14.65|13.26|14.65|13.26|14.62|13.23|0
1644284950000|2022-02-08 01:49:10|14.62|13.23|14.65|13.26|14.65|13.26|14.6|13.21|0
1644284960000|2022-02-08 01:49:20|14.63|13.24|14.65|13.26|14.65|13.26|14.63|13.24|0
1644284970000|2022-02-08 01:49:30|14.63|13.24|14.65|13.26|14.65|13.26|14.63|13.24|0
1644284980000|2022-02-08 01:49:40|14.63|13.24|14.57|13.18|14.63|13.24|14.57|13.18|0
1644284990000|2022-02-08 01:49:50|14.58|13.2|14.58|13.2|14.58|13.2|14.58|13.2|0
1644285000000|2022-02-08 01:50:00|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1644285010000|2022-02-08 01:50:10|14.65|13.26|14.65|13.26|14.68|13.29|14.65|13.26|0
1644285020000|2022-02-08 01:50:20|14.68|13.29|14.67|13.27|14.68|13.29|14.67|13.27|0
1644285030000|2022-02-08 01:50:30|14.63|13.24|14.62|13.23|14.63|13.24|14.58|13.2|0
1644285040000|2022-02-08 01:50:40|14.58|13.2|14.58|13.19|14.58|13.2|14.58|13.19|0
1644285050000|2022-02-08 01:50:50|14.57|13.18|14.58|13.19|14.58|13.19|14.57|13.18|0
1644285060000|2022-02-08 01:51:00|14.57|13.18|14.58|13.19|14.58|13.19|14.57|13.18|0
1644285070000|2022-02-08 01:51:10|14.62|13.22|14.62|13.22|14.62|13.22|14.58|13.19|0
1644285080000|2022-02-08 01:51:20|14.58|13.19|14.55|13.16|14.58|13.19|14.55|13.16|0
1644285090000|2022-02-08 01:51:30|14.45|13.08|14.45|13.08|14.45|13.08|14.42|13.05|0
1644285100000|2022-02-08 01:51:40|14.43|13.06|14.39|13.02|14.45|13.08|14.39|13.02|0
1644285110000|2022-02-08 01:51:50|14.42|13.05|14.48|13.1|14.48|13.1|14.42|13.05|0
1644285120000|2022-02-08 01:52:00|14.45|13.08|14.45|13.08|14.45|13.08|14.42|13.05|0
1644285130000|2022-02-08 01:52:10|14.43|13.06|14.45|13.07|14.45|13.08|14.43|13.06|0
1644285140000|2022-02-08 01:52:20|14.42|13.05|14.45|13.07|14.45|13.07|14.42|13.05|0
1644285150000|2022-02-08 01:52:30|14.48|13.1|14.52|13.13|14.52|13.13|14.48|13.1|0
1644285160000|2022-02-08 01:52:40|14.55|13.16|14.55|13.16|14.55|13.16|14.52|13.13|0
1644285170000|2022-02-08 01:52:50|14.52|13.13|14.52|13.13|14.52|13.13|14.52|13.13|0
1644285180000|2022-02-08 01:53:00|14.5|13.12|14.48|13.1|14.52|13.13|14.48|13.1|0
1644285190000|2022-02-08 01:53:10|14.47|13.09|14.48|13.1|14.48|13.1|14.47|13.09|0
1644285200000|2022-02-08 01:53:20|14.55|13.16|14.58|13.19|14.58|13.19|14.55|13.16|0
1644285210000|2022-02-08 01:53:30|14.55|13.16|14.48|13.1|14.55|13.16|14.48|13.1|0
1644285220000|2022-02-08 01:53:40|14.52|13.13|14.48|13.1|14.52|13.13|14.48|13.1|0
1644285230000|2022-02-08 01:53:50|14.52|13.13|14.48|13.1|14.52|13.13|14.48|13.1|0
1644285250000|2022-02-08 01:54:10|14.52|13.13|14.5|13.12|14.52|13.13|14.5|13.12|0
1644285260000|2022-02-08 01:54:20|14.52|13.13|14.5|13.12|14.52|13.13|14.5|13.12|0
1644285270000|2022-02-08 01:54:30|14.52|13.13|14.57|13.18|14.57|13.18|14.48|13.1|0
1644285280000|2022-02-08 01:54:40|14.58|13.19|14.62|13.22|14.62|13.22|14.58|13.19|0
1644285290000|2022-02-08 01:54:50|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1644285300000|2022-02-08 01:55:00|14.65|13.25|14.62|13.22|14.65|13.25|14.6|13.21|0
1644285310000|2022-02-08 01:55:10|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1644285320000|2022-02-08 01:55:20|14.62|13.22|14.61|13.22|14.62|13.22|14.58|13.19|0
1644285330000|2022-02-08 01:55:30|14.63|13.24|14.61|13.22|14.63|13.24|14.61|13.22|0
1644285340000|2022-02-08 01:55:40|14.6|13.21|14.56|13.18|14.6|13.21|14.56|13.18|0
1644285350000|2022-02-08 01:55:50|14.6|13.21|14.58|13.19|14.6|13.21|14.58|13.19|0
1644285360000|2022-02-08 01:56:00|14.55|13.16|14.58|13.19|14.6|13.21|14.55|13.16|0
1644285370000|2022-02-08 01:56:10|14.55|13.16|14.48|13.1|14.55|13.16|14.48|13.1|0
1644285380000|2022-02-08 01:56:20|14.52|13.13|14.52|13.13|14.52|13.13|14.5|13.12|0
1644285390000|2022-02-08 01:56:30|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1644285400000|2022-02-08 01:56:40|14.56|13.18|14.55|13.16|14.56|13.18|14.55|13.16|0
1644285410000|2022-02-08 01:56:50|14.53|13.15|14.55|13.16|14.55|13.16|14.53|13.15|0
1644285420000|2022-02-08 01:57:00|14.53|13.15|14.55|13.16|14.58|13.19|14.53|13.15|0
1644285430000|2022-02-08 01:57:10|14.58|13.19|14.51|13.13|14.58|13.19|14.51|13.13|0
1644285440000|2022-02-08 01:57:20|14.5|13.12|14.48|13.1|14.5|13.12|14.48|13.1|0
1644285450000|2022-02-08 01:57:30|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1644285460000|2022-02-08 01:57:40|14.5|13.12|14.5|13.12|14.5|13.12|14.5|13.12|0
1644285470000|2022-02-08 01:57:50|14.48|13.1|14.5|13.12|14.51|13.13|14.48|13.1|0
1644285480000|2022-02-08 01:58:00|14.51|13.13|14.51|13.13|14.58|13.19|14.51|13.13|0
1644285490000|2022-02-08 01:58:10|14.55|13.16|14.53|13.15|14.55|13.16|14.53|13.15|0
1644285500000|2022-02-08 01:58:20|14.51|13.13|14.53|13.15|14.53|13.15|14.51|13.13|0
1644285510000|2022-02-08 01:58:30|14.55|13.16|14.53|13.15|14.55|13.16|14.53|13.15|0
1644285520000|2022-02-08 01:58:40|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1644285530000|2022-02-08 01:58:50|14.61|13.22|14.65|13.25|14.65|13.25|14.61|13.22|0
1644285540000|2022-02-08 01:59:00|14.61|13.22|14.61|13.22|14.61|13.22|14.58|13.19|0
1644285550000|2022-02-08 01:59:10|14.65|13.25|14.58|13.19|14.65|13.25|14.58|13.19|0
1644285560000|2022-02-08 01:59:20|14.61|13.22|14.51|13.13|14.61|13.22|14.51|13.13|0
1644285570000|2022-02-08 01:59:30|14.55|13.16|14.58|13.19|14.58|13.19|14.55|13.16|0
1644285580000|2022-02-08 01:59:40|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1644285590000|2022-02-08 01:59:50|14.51|13.13|14.58|13.19|14.58|13.19|14.51|13.13|0
1644285600000|2022-02-08 02:00:00|14.61|13.22|14.68|13.28|14.68|13.28|14.6|13.21|0
1644285610000|2022-02-08 02:00:10|14.65|13.25|14.65|13.25|14.65|13.25|14.61|13.22|0
1644285620000|2022-02-08 02:00:20|14.66|13.27|14.71|13.31|14.71|13.31|14.66|13.27|0
1644285630000|2022-02-08 02:00:30|14.7|13.3|14.68|13.28|14.7|13.3|14.65|13.25|0
1644285640000|2022-02-08 02:00:40|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644285650000|2022-02-08 02:00:50|14.7|13.3|14.68|13.28|14.7|13.3|14.68|13.28|0
1644285660000|2022-02-08 02:01:00|14.71|13.31|14.76|13.36|14.78|13.37|14.71|13.31|0
1644285670000|2022-02-08 02:01:10|14.78|13.37|14.73|13.33|14.78|13.37|14.73|13.33|0
1644285680000|2022-02-08 02:01:20|14.75|13.34|14.75|13.34|14.75|13.34|14.73|13.33|0
1644285690000|2022-02-08 02:01:30|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644285700000|2022-02-08 02:01:40|14.73|13.33|14.69|13.3|14.73|13.33|14.69|13.3|0
1644285710000|2022-02-08 02:01:50|14.68|13.28|14.66|13.26|14.68|13.28|14.66|13.26|0
1644285720000|2022-02-08 02:02:00|14.65|13.25|14.68|13.28|14.68|13.28|14.65|13.25|0
1644285730000|2022-02-08 02:02:10|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1644285760000|2022-02-08 02:02:40|14.64|13.22|14.61|13.22|14.64|13.22|14.61|13.22|0
1644285770000|2022-02-08 02:02:50|14.59|13.2|14.59|13.2|14.61|13.22|14.59|13.2|0
1644285780000|2022-02-08 02:03:00|14.61|13.22|14.61|13.22|14.61|13.22|14.59|13.2|0
1644285790000|2022-02-08 02:03:10|14.56|13.17|14.5|13.11|14.56|13.17|14.5|13.11|0
1644285800000|2022-02-08 02:03:20|14.51|13.13|14.51|13.13|14.51|13.13|14.5|13.11|0
1644285810000|2022-02-08 02:03:30|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1644285820000|2022-02-08 02:03:40|14.46|13.08|14.48|13.1|14.48|13.1|14.46|13.08|0
1644285830000|2022-02-08 02:03:50|14.45|13.07|14.48|13.1|14.48|13.1|14.45|13.07|0
1644285840000|2022-02-08 02:04:00|14.45|13.07|14.43|13.05|14.45|13.07|14.43|13.05|0
1644285850000|2022-02-08 02:04:10|14.45|13.07|14.46|13.08|14.48|13.1|14.45|13.07|0
1644285860000|2022-02-08 02:04:20|14.48|13.1|14.45|13.07|14.48|13.1|14.45|13.07|0
1644285870000|2022-02-08 02:04:30|14.41|13.04|14.38|13.01|14.41|13.04|14.38|13.01|0
1644285880000|2022-02-08 02:04:40|14.36|13|14.36|13|14.38|13.01|14.36|13|0
1644285890000|2022-02-08 02:04:50|14.35|12.98|14.33|12.97|14.35|12.98|14.33|12.97|0
1644285900000|2022-02-08 02:05:00|14.35|12.98|14.36|13|14.36|13|14.35|12.98|0
1644285910000|2022-02-08 02:05:10|14.35|12.98|14.36|13|14.38|13.01|14.35|12.98|0
1644285920000|2022-02-08 02:05:20|14.35|12.98|14.31|12.95|14.35|12.98|14.31|12.95|0
1644285930000|2022-02-08 02:05:30|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1644285940000|2022-02-08 02:05:40|14.31|12.95|14.31|12.95|14.35|12.98|14.31|12.95|0
1644285960000|2022-02-08 02:06:00|14.3|12.94|14.3|12.94|14.3|12.94|14.28|12.92|0
1644285970000|2022-02-08 02:06:10|14.28|12.92|14.31|12.95|14.31|12.95|14.28|12.92|0
1644285980000|2022-02-08 02:06:20|14.3|12.94|14.3|12.94|14.31|12.95|14.3|12.94|0
1644285990000|2022-02-08 02:06:30|14.31|12.95|14.31|12.95|14.35|12.98|14.31|12.95|0
1644286000000|2022-02-08 02:06:40|14.35|12.98|14.35|12.98|14.35|12.98|14.35|12.98|0
1644286020000|2022-02-08 02:07:00|14.33|12.96|14.31|12.95|14.33|12.96|14.31|12.95|0
1644286030000|2022-02-08 02:07:10|14.28|12.92|14.22|12.86|14.28|12.92|14.22|12.86|0
1644286040000|2022-02-08 02:07:20|14.25|12.89|14.22|12.86|14.25|12.89|14.22|12.86|0
1644286050000|2022-02-08 02:07:30|14.25|12.89|14.22|12.86|14.25|12.89|14.22|12.86|0
1644286060000|2022-02-08 02:07:40|14.23|12.88|14.22|12.86|14.23|12.88|14.22|12.86|0
1644286070000|2022-02-08 02:07:50|14.18|12.83|14.22|12.86|14.22|12.86|14.18|12.83|0
1644286080000|2022-02-08 02:08:00|14.25|12.89|14.31|12.95|14.31|12.95|14.25|12.89|0
1644286090000|2022-02-08 02:08:10|14.35|12.98|14.35|12.98|14.35|12.98|14.35|12.98|0
1644286100000|2022-02-08 02:08:20|14.31|12.95|14.28|12.92|14.31|12.95|14.28|12.92|0
1644286110000|2022-02-08 02:08:30|14.3|12.93|14.33|12.96|14.35|12.98|14.3|12.93|0
1644286120000|2022-02-08 02:08:40|14.31|12.95|14.3|12.93|14.31|12.95|14.3|12.93|0
1644286130000|2022-02-08 02:08:50|14.28|12.92|14.35|12.98|14.35|12.98|14.28|12.92|0
1644286150000|2022-02-08 02:09:10|14.38|13.01|14.38|13.01|14.38|13.01|14.35|12.98|0
1644286160000|2022-02-08 02:09:20|14.41|13.04|14.43|13.05|14.44|13.07|14.41|13.04|0
1644286170000|2022-02-08 02:09:30|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1644286180000|2022-02-08 02:09:40|14.43|13.05|14.43|13.05|14.43|13.05|14.43|13.05|0
1644286190000|2022-02-08 02:09:50|14.44|13.07|14.41|13.04|14.44|13.07|14.41|13.04|0
1644286200000|2022-02-08 02:10:00|14.38|13.01|14.31|12.95|14.38|13.01|14.31|12.95|0
1644286210000|2022-02-08 02:10:10|14.35|12.98|14.35|12.98|14.35|12.98|14.35|12.98|0
1644286220000|2022-02-08 02:10:20|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1644286230000|2022-02-08 02:10:30|14.34|12.98|14.38|13.01|14.38|13.01|14.34|12.98|0
1644286240000|2022-02-08 02:10:40|14.34|12.98|14.38|13.01|14.38|13.01|14.34|12.98|0
1644286250000|2022-02-08 02:10:50|14.34|12.98|14.31|12.95|14.34|12.98|14.31|12.95|0
1644286260000|2022-02-08 02:11:00|14.28|12.92|14.21|12.86|14.28|12.92|14.21|12.86|0
1644286270000|2022-02-08 02:11:10|14.25|12.89|14.21|12.86|14.25|12.89|14.21|12.86|0
1644286280000|2022-02-08 02:11:20|14.23|12.87|14.23|12.87|14.23|12.87|14.23|12.87|0
1644286290000|2022-02-08 02:11:30|14.21|12.86|14.21|12.86|14.21|12.86|14.21|12.86|0
1644286300000|2022-02-08 02:11:40|14.18|12.83|14.25|12.89|14.25|12.89|14.18|12.83|0
1644286310000|2022-02-08 02:11:50|14.18|12.83|14.21|12.86|14.21|12.86|14.18|12.83|0
1644286320000|2022-02-08 02:12:00|14.18|12.83|14.21|12.86|14.21|12.86|14.18|12.83|0
1644286340000|2022-02-08 02:12:20|14.18|12.83|14.15|12.8|14.18|12.83|14.15|12.8|0
1644286350000|2022-02-08 02:12:30|14.18|12.83|14.16|12.82|14.18|12.83|14.16|12.82|0
1644286360000|2022-02-08 02:12:40|14.21|12.86|14.18|12.83|14.21|12.86|14.18|12.83|0
1644286370000|2022-02-08 02:12:50|14.21|12.86|14.18|12.83|14.21|12.86|14.18|12.83|0
1644286380000|2022-02-08 02:13:00|14.21|12.86|14.21|12.86|14.21|12.86|14.2|12.84|0
1644286390000|2022-02-08 02:13:10|14.28|12.92|14.31|12.95|14.34|12.98|14.28|12.92|0
1644286400000|2022-02-08 02:13:20|14.29|12.93|14.31|12.95|14.31|12.95|14.29|12.93|0
1644286410000|2022-02-08 02:13:30|14.28|12.92|14.31|12.95|14.31|12.95|14.28|12.92|0
1644286430000|2022-02-08 02:13:50|14.28|12.92|14.31|12.95|14.31|12.95|14.28|12.92|0
1644286440000|2022-02-08 02:14:00|14.28|12.92|14.29|12.93|14.29|12.93|14.28|12.92|0
1644286450000|2022-02-08 02:14:10|14.28|12.92|14.25|12.89|14.28|12.92|14.25|12.89|0
1644286460000|2022-02-08 02:14:20|14.26|12.9|14.31|12.95|14.31|12.95|14.26|12.9|0
1644286470000|2022-02-08 02:14:30|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1644286480000|2022-02-08 02:14:40|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1644286490000|2022-02-08 02:14:50|14.29|12.93|14.31|12.95|14.31|12.95|14.29|12.93|0
1644286500000|2022-02-08 02:15:00|14.28|12.92|14.29|12.93|14.29|12.93|14.28|12.92|0
1644286510000|2022-02-08 02:15:10|14.31|12.95|14.34|12.98|14.34|12.98|14.28|12.92|0
1644286520000|2022-02-08 02:15:20|14.33|12.96|14.31|12.95|14.33|12.96|14.31|12.95|0
1644286530000|2022-02-08 02:15:30|14.34|12.98|14.31|12.95|14.34|12.98|14.31|12.95|0
1644286540000|2022-02-08 02:15:40|14.34|12.98|14.31|12.95|14.34|12.98|14.31|12.95|0
1644286550000|2022-02-08 02:15:50|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1644286560000|2022-02-08 02:16:00|14.33|12.96|14.33|12.96|14.33|12.96|14.33|12.96|0
1644286570000|2022-02-08 02:16:10|14.31|12.95|14.34|12.98|14.34|12.98|14.31|12.95|0
1644286580000|2022-02-08 02:16:20|14.33|12.96|14.33|12.96|14.33|12.96|14.33|12.96|0
1644286590000|2022-02-08 02:16:30|14.38|13.01|14.37|13.01|14.38|13.01|14.37|13.01|0
1644286600000|2022-02-08 02:16:40|14.36|12.99|14.34|12.98|14.36|12.99|14.34|12.98|0
1644286610000|2022-02-08 02:16:50|14.33|12.96|14.34|12.98|14.34|12.98|14.33|12.96|0
1644286620000|2022-02-08 02:17:00|14.33|12.96|14.33|12.96|14.33|12.96|14.31|12.95|0
1644286630000|2022-02-08 02:17:10|14.31|12.95|14.29|12.93|14.31|12.95|14.29|12.93|0
1644286640000|2022-02-08 02:17:20|14.28|12.92|14.31|12.95|14.31|12.95|14.28|12.92|0
1644286650000|2022-02-08 02:17:30|14.29|12.93|14.29|12.93|14.31|12.95|14.28|12.92|0
1644286660000|2022-02-08 02:17:40|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1644286670000|2022-02-08 02:17:50|14.26|12.9|14.28|12.92|14.28|12.92|14.26|12.9|0
1644286680000|2022-02-08 02:18:00|14.31|12.95|14.23|12.87|14.31|12.95|14.23|12.87|0
1644286690000|2022-02-08 02:18:10|14.21|12.86|14.21|12.86|14.21|12.86|14.18|12.83|0
1644286700000|2022-02-08 02:18:20|14.19|12.84|14.21|12.86|14.21|12.86|14.19|12.84|0
1644286710000|2022-02-08 02:18:30|14.24|12.89|14.24|12.89|14.28|12.92|14.24|12.89|0
1644286720000|2022-02-08 02:18:40|14.26|12.9|14.23|12.87|14.26|12.9|14.23|12.87|0
1644286730000|2022-02-08 02:18:50|14.24|12.89|14.23|12.87|14.24|12.89|14.23|12.87|0
1644286740000|2022-02-08 02:19:00|14.21|12.86|14.21|12.86|14.21|12.86|14.21|12.86|0
1644286760000|2022-02-08 02:19:20|14.18|12.83|14.18|12.83|14.21|12.86|14.18|12.83|0
1644286780000|2022-02-08 02:19:40|14.15|12.8|14.11|12.77|14.15|12.8|14.11|12.77|0
1644286790000|2022-02-08 02:19:50|14.08|12.74|14.08|12.74|14.08|12.74|14.06|12.73|0
1644286800000|2022-02-08 02:20:00|14.05|12.71|13.92|12.6|14.05|12.71|13.92|12.6|0
1644286810000|2022-02-08 02:20:10|13.95|12.62|13.97|12.64|13.97|12.64|13.95|12.62|0
1644286820000|2022-02-08 02:20:20|14.03|12.7|14.08|12.74|14.08|12.74|14.03|12.7|0
1644286830000|2022-02-08 02:20:30|14.11|12.77|14.15|12.8|14.18|12.83|14.11|12.77|0
1644286840000|2022-02-08 02:20:40|14.18|12.83|14.28|12.92|14.29|12.93|14.18|12.83|0
1644286850000|2022-02-08 02:20:50|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1644286860000|2022-02-08 02:21:00|14.37|13|14.39|13.02|14.41|13.03|14.37|13|0
1644286870000|2022-02-08 02:21:10|14.37|13|14.45|13.08|14.45|13.08|14.37|13|0
1644286880000|2022-02-08 02:21:20|14.44|13.06|14.44|13.06|14.45|13.08|14.44|13.06|0
1644286890000|2022-02-08 02:21:30|14.54|13.15|14.44|13.06|14.54|13.15|14.44|13.06|0
1644286900000|2022-02-08 02:21:40|14.45|13.08|14.45|13.08|14.45|13.08|14.45|13.08|0
1644286910000|2022-02-08 02:21:50|14.47|13.09|14.47|13.09|14.5|13.12|14.47|13.09|0
1644286920000|2022-02-08 02:22:00|14.44|13.06|14.5|13.12|14.5|13.12|14.44|13.06|0
1644286930000|2022-02-08 02:22:10|14.49|13.11|14.5|13.12|14.52|13.14|14.49|13.11|0
1644286940000|2022-02-08 02:22:20|14.47|13.09|14.5|13.12|14.5|13.12|14.47|13.09|0
1644286950000|2022-02-08 02:22:30|14.54|13.15|14.54|13.15|14.54|13.15|14.54|13.15|0
1644286960000|2022-02-08 02:22:40|14.57|13.18|14.6|13.21|14.6|13.21|14.57|13.18|0
1644286970000|2022-02-08 02:22:50|14.57|13.18|14.54|13.15|14.57|13.18|14.54|13.15|0
1644286980000|2022-02-08 02:23:00|14.57|13.18|14.57|13.18|14.57|13.18|14.54|13.15|0
1644286990000|2022-02-08 02:23:10|14.55|13.17|14.54|13.15|14.55|13.17|14.54|13.15|0
1644287000000|2022-02-08 02:23:20|14.57|13.18|14.54|13.15|14.57|13.18|14.54|13.15|0
1644287010000|2022-02-08 02:23:30|14.55|13.17|14.57|13.18|14.57|13.18|14.54|13.15|0
1644287020000|2022-02-08 02:23:40|14.6|13.21|14.57|13.18|14.6|13.21|14.57|13.18|0
1644287030000|2022-02-08 02:23:50|14.6|13.21|14.67|13.27|14.7|13.3|14.6|13.21|0
1644287040000|2022-02-08 02:24:00|14.64|13.24|14.7|13.3|14.7|13.3|14.64|13.24|0
1644287050000|2022-02-08 02:24:10|14.68|13.29|14.7|13.3|14.74|13.33|14.68|13.29|0
1644287060000|2022-02-08 02:24:20|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1644287070000|2022-02-08 02:24:30|14.7|13.3|14.7|13.3|14.7|13.3|14.68|13.29|0
1644287080000|2022-02-08 02:24:40|14.68|13.29|14.67|13.27|14.7|13.3|14.67|13.27|0
1644287090000|2022-02-08 02:24:50|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1644287100000|2022-02-08 02:25:00|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1644287110000|2022-02-08 02:25:10|14.63|13.27|14.65|13.26|14.67|13.27|14.63|13.24|0
1644287120000|2022-02-08 02:25:20|14.63|13.24|14.67|13.27|14.67|13.27|14.63|13.24|0
1644287130000|2022-02-08 02:25:30|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1644287140000|2022-02-08 02:25:40|14.67|13.27|14.67|13.27|14.67|13.27|14.65|13.26|0
1644287160000|2022-02-08 02:26:00|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1644287170000|2022-02-08 02:26:10|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1644287180000|2022-02-08 02:26:20|14.63|13.24|14.6|13.21|14.63|13.24|14.6|13.21|0
1644287190000|2022-02-08 02:26:30|14.63|13.24|14.62|13.22|14.63|13.24|14.6|13.21|0
1644287200000|2022-02-08 02:26:40|14.63|13.24|14.65|13.25|14.67|13.27|14.63|13.24|0
1644287210000|2022-02-08 02:26:50|14.63|13.24|14.63|13.24|14.65|13.25|14.63|13.24|0
1644287220000|2022-02-08 02:27:00|14.6|13.21|14.6|13.21|14.62|13.22|14.6|13.21|0
1644287230000|2022-02-08 02:27:10|14.58|13.19|14.58|13.19|14.6|13.21|14.58|13.19|0
1644287240000|2022-02-08 02:27:20|14.6|13.21|14.57|13.18|14.6|13.21|14.57|13.18|0
1644287250000|2022-02-08 02:27:30|14.55|13.16|14.57|13.18|14.57|13.18|14.53|13.15|0
1644287260000|2022-02-08 02:27:40|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1644287270000|2022-02-08 02:27:50|14.62|13.22|14.62|13.22|14.62|13.22|14.62|13.22|0
1644287280000|2022-02-08 02:28:00|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1644287290000|2022-02-08 02:28:10|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1644287300000|2022-02-08 02:28:20|14.57|13.18|14.57|13.18|14.57|13.18|14.57|13.18|0
1644287320000|2022-02-08 02:28:40|14.55|13.16|14.57|13.18|14.57|13.18|14.55|13.16|0
1644287340000|2022-02-08 02:29:00|14.55|13.16|14.67|13.27|14.67|13.27|14.55|13.16|0
1644287350000|2022-02-08 02:29:10|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1644287360000|2022-02-08 02:29:20|14.68|13.28|14.7|13.3|14.7|13.3|14.68|13.28|0
1644287370000|2022-02-08 02:29:30|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1644287380000|2022-02-08 02:29:40|14.77|13.36|14.77|13.36|14.77|13.36|14.77|13.36|0
1644287390000|2022-02-08 02:29:50|14.73|13.33|14.72|13.31|14.73|13.33|14.72|13.31|0
1644287400000|2022-02-08 02:30:00|14.73|13.33|14.67|13.27|14.73|13.33|14.67|13.27|0
1644287410000|2022-02-08 02:30:10|14.63|13.24|14.62|13.22|14.63|13.24|14.6|13.21|0
1644287420000|2022-02-08 02:30:20|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1644287440000|2022-02-08 02:30:40|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1644287450000|2022-02-08 02:30:50|14.63|13.24|14.7|13.3|14.7|13.3|14.63|13.24|0
1644287460000|2022-02-08 02:31:00|14.68|13.28|14.63|13.24|14.68|13.28|14.63|13.24|0
1644287470000|2022-02-08 02:31:10|14.65|13.25|14.67|13.27|14.67|13.27|14.63|13.24|0
1644287480000|2022-02-08 02:31:20|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1644287490000|2022-02-08 02:31:30|14.63|13.24|14.57|13.18|14.63|13.24|14.57|13.18|0
1644287500000|2022-02-08 02:31:40|14.6|13.21|14.58|13.19|14.6|13.21|14.57|13.18|0
1644287510000|2022-02-08 02:31:50|14.57|13.18|14.6|13.21|14.6|13.21|14.57|13.18|0
1644287520000|2022-02-08 02:32:00|14.58|13.19|14.58|13.19|14.6|13.21|14.57|13.18|0
1644287530000|2022-02-08 02:32:10|14.6|13.21|14.58|13.19|14.6|13.21|14.58|13.19|0
1644287540000|2022-02-08 02:32:20|14.57|13.18|14.53|13.15|14.57|13.18|14.52|13.13|0
1644287550000|2022-02-08 02:32:30|14.52|13.13|14.5|13.12|14.52|13.13|14.5|13.12|0
1644287570000|2022-02-08 02:32:50|14.53|13.15|14.55|13.16|14.57|13.18|14.53|13.15|0
1644287580000|2022-02-08 02:33:00|14.6|13.21|14.57|13.18|14.6|13.21|14.57|13.18|0
1644287590000|2022-02-08 02:33:10|14.55|13.16|14.53|13.15|14.57|13.18|14.53|13.15|0
1644287600000|2022-02-08 02:33:20|14.57|13.18|14.6|13.21|14.6|13.21|14.57|13.18|0
1644287610000|2022-02-08 02:33:30|14.61|13.22|14.6|13.21|14.61|13.22|14.56|13.18|0
1644287620000|2022-02-08 02:33:40|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1644287630000|2022-02-08 02:33:50|14.56|13.18|14.5|13.12|14.56|13.18|14.5|13.12|0
1644287640000|2022-02-08 02:34:00|14.53|13.15|14.53|13.15|14.53|13.15|14.53|13.15|0
1644287660000|2022-02-08 02:34:20|14.6|13.21|14.58|13.19|14.6|13.21|14.56|13.18|0
1644287670000|2022-02-08 02:34:30|14.56|13.18|14.56|13.18|14.56|13.18|14.5|13.12|0
1644287680000|2022-02-08 02:34:40|14.55|13.16|14.53|13.15|14.55|13.16|14.53|13.15|0
1644287690000|2022-02-08 02:34:50|14.51|13.13|14.53|13.15|14.53|13.15|14.51|13.13|0
1644287700000|2022-02-08 02:35:00|14.51|13.13|14.55|13.16|14.55|13.16|14.51|13.13|0
1644287710000|2022-02-08 02:35:10|14.53|13.15|14.53|13.15|14.53|13.15|14.53|13.15|0
1644287720000|2022-02-08 02:35:20|14.51|13.13|14.53|13.15|14.53|13.15|14.51|13.13|0
1644287730000|2022-02-08 02:35:30|14.5|13.12|14.51|13.13|14.51|13.13|14.5|13.12|0
1644287740000|2022-02-08 02:35:40|14.5|13.12|14.51|13.13|14.51|13.13|14.5|13.12|0
1644287750000|2022-02-08 02:35:50|14.5|13.12|14.5|13.12|14.5|13.12|14.5|13.12|0
1644287760000|2022-02-08 02:36:00|14.51|13.13|14.5|13.12|14.51|13.13|14.5|13.12|0
1644287780000|2022-02-08 02:36:20|14.53|13.15|14.53|13.15|14.53|13.15|14.53|13.15|0
1644287790000|2022-02-08 02:36:30|14.51|13.13|14.5|13.12|14.51|13.13|14.5|13.12|0
1644287820000|2022-02-08 02:37:00|14.56|13.18|14.53|13.15|14.56|13.18|14.53|13.15|0
1644287830000|2022-02-08 02:37:10|14.56|13.18|14.56|13.18|14.56|13.18|14.56|13.18|0
1644287840000|2022-02-08 02:37:20|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1644287850000|2022-02-08 02:37:30|14.56|13.18|14.55|13.16|14.56|13.18|14.53|13.15|0
1644287860000|2022-02-08 02:37:40|14.56|13.18|14.6|13.21|14.6|13.21|14.56|13.18|0
1644287870000|2022-02-08 02:37:50|14.58|13.19|14.6|13.21|14.6|13.21|14.58|13.19|0
1644287880000|2022-02-08 02:38:00|14.58|13.19|14.5|13.12|14.58|13.19|14.5|13.12|0
1644287890000|2022-02-08 02:38:10|14.53|13.15|14.51|13.13|14.53|13.15|14.51|13.13|0
1644287900000|2022-02-08 02:38:20|14.5|13.12|14.5|13.12|14.5|13.12|14.5|13.12|0
1644287960000|2022-02-08 02:39:20|14.56|13.18|14.55|13.16|14.56|13.18|14.55|13.16|0
1644287970000|2022-02-08 02:39:30|14.56|13.18|14.58|13.19|14.58|13.19|14.56|13.18|0
1644287980000|2022-02-08 02:39:40|14.56|13.18|14.58|13.19|14.58|13.19|14.56|13.18|0
1644287990000|2022-02-08 02:39:50|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1644288000000|2022-02-08 02:40:00|14.6|13.21|14.6|13.21|14.61|13.22|14.6|13.21|0
1644288020000|2022-02-08 02:40:20|14.61|13.22|14.61|13.22|14.63|13.24|14.61|13.22|0
1644288030000|2022-02-08 02:40:30|14.63|13.24|14.63|13.23|14.63|13.24|14.59|13.2|0
1644288040000|2022-02-08 02:40:40|14.64|13.25|14.66|13.26|14.66|13.27|14.64|13.25|0
1644288050000|2022-02-08 02:40:50|14.69|13.3|14.73|13.33|14.73|13.33|14.69|13.3|0
1644288060000|2022-02-08 02:41:00|14.69|13.3|14.69|13.29|14.73|13.33|14.69|13.29|0
1644288070000|2022-02-08 02:41:10|14.73|13.33|14.66|13.26|14.73|13.33|14.66|13.26|0
1644288080000|2022-02-08 02:41:20|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1644288090000|2022-02-08 02:41:30|14.69|13.29|14.69|13.29|14.69|13.29|14.68|13.28|0
1644288100000|2022-02-08 02:41:40|14.68|13.28|14.63|13.23|14.68|13.28|14.63|13.23|0
1644288110000|2022-02-08 02:41:50|14.66|13.26|14.66|13.26|14.66|13.26|14.64|13.25|0
1644288120000|2022-02-08 02:42:00|14.68|13.28|14.66|13.26|14.68|13.28|14.66|13.26|0
1644288130000|2022-02-08 02:42:10|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1644288140000|2022-02-08 02:42:20|14.68|13.28|14.71|13.31|14.71|13.31|14.68|13.28|0
1644288150000|2022-02-08 02:42:30|14.69|13.29|14.68|13.28|14.69|13.29|14.68|13.28|0
1644288160000|2022-02-08 02:42:40|14.69|13.29|14.76|13.35|14.76|13.35|14.69|13.29|0
1644288170000|2022-02-08 02:42:50|14.74|13.34|14.69|13.29|14.76|13.35|14.69|13.29|0
1644288180000|2022-02-08 02:43:00|14.68|13.28|14.69|13.29|14.69|13.29|14.66|13.26|0
1644288210000|2022-02-08 02:43:30|14.73|13.32|14.73|13.32|14.73|13.32|14.73|13.32|0
1644288220000|2022-02-08 02:43:40|14.71|13.31|14.83|13.41|14.83|13.41|14.71|13.31|0
1644288230000|2022-02-08 02:43:50|14.79|13.38|14.79|13.38|14.79|13.38|14.79|13.38|0
1644288250000|2022-02-08 02:44:10|14.73|13.32|14.73|13.32|14.73|13.32|14.73|13.32|0
1644288260000|2022-02-08 02:44:20|14.74|13.34|14.73|13.32|14.78|13.37|14.73|13.32|0
1644288270000|2022-02-08 02:44:30|14.74|13.34|14.76|13.35|14.76|13.35|14.74|13.34|0
1644288280000|2022-02-08 02:44:40|14.79|13.38|14.79|13.38|14.79|13.38|14.79|13.38|0
1644288290000|2022-02-08 02:44:50|14.83|13.41|14.79|13.38|14.83|13.41|14.79|13.38|0
1644288300000|2022-02-08 02:45:00|14.76|13.35|14.78|13.37|14.78|13.37|14.74|13.34|0
1644288310000|2022-02-08 02:45:10|14.79|13.38|14.78|13.37|14.79|13.38|14.78|13.37|0
1644288320000|2022-02-08 02:45:20|14.81|13.4|14.78|13.37|14.81|13.4|14.78|13.37|0
1644288330000|2022-02-08 02:45:30|14.79|13.38|14.83|13.41|14.83|13.41|14.79|13.38|0
1644288340000|2022-02-08 02:45:40|14.79|13.38|14.79|13.38|14.79|13.38|14.79|13.38|0
1644288360000|2022-02-08 02:46:00|14.83|13.41|14.83|13.41|14.83|13.41|14.81|13.4|0
1644288370000|2022-02-08 02:46:10|14.86|13.44|14.84|13.43|14.86|13.44|14.84|13.43|0
1644288380000|2022-02-08 02:46:20|14.86|13.44|14.91|13.49|14.91|13.49|14.86|13.44|0
1644288390000|2022-02-08 02:46:30|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1644288400000|2022-02-08 02:46:40|14.93|13.51|14.93|13.51|14.93|13.51|14.93|13.51|0
1644288410000|2022-02-08 02:46:50|14.96|13.54|14.96|13.54|14.96|13.54|14.96|13.54|0
1644288430000|2022-02-08 02:47:10|14.99|13.57|14.96|13.54|14.99|13.57|14.96|13.54|0
1644288440000|2022-02-08 02:47:20|14.93|13.5|14.94|13.52|14.94|13.52|14.93|13.5|0
1644288450000|2022-02-08 02:47:30|14.93|13.5|14.86|13.44|14.93|13.5|14.86|13.44|0
1644288460000|2022-02-08 02:47:40|14.87|13.46|14.87|13.46|14.89|13.47|14.87|13.46|0
1644288470000|2022-02-08 02:47:50|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1644288480000|2022-02-08 02:48:00|14.86|13.44|14.86|13.44|14.86|13.44|14.86|13.44|0
1644288490000|2022-02-08 02:48:10|14.87|13.46|14.87|13.46|14.87|13.46|14.87|13.46|0
1644288500000|2022-02-08 02:48:20|14.93|13.5|14.89|13.47|14.93|13.5|14.89|13.47|0
1644288510000|2022-02-08 02:48:30|14.91|13.49|14.89|13.47|14.93|13.5|14.89|13.47|0
1644288530000|2022-02-08 02:48:50|14.91|13.49|14.93|13.5|14.93|13.5|14.91|13.49|0
1644288540000|2022-02-08 02:49:00|14.96|13.53|14.93|13.5|14.96|13.53|14.91|13.49|0
1644288550000|2022-02-08 02:49:10|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1644288560000|2022-02-08 02:49:20|14.86|13.44|14.86|13.44|14.86|13.44|14.86|13.44|0
1644288570000|2022-02-08 02:49:30|14.89|13.47|14.93|13.5|14.93|13.5|14.89|13.47|0
1644288580000|2022-02-08 02:49:40|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1644288590000|2022-02-08 02:49:50|14.87|13.46|14.87|13.46|14.87|13.46|14.87|13.46|0
1644288600000|2022-02-08 02:50:00|14.86|13.44|14.82|13.41|14.86|13.44|14.82|13.41|0
1644288610000|2022-02-08 02:50:10|14.81|13.4|14.81|13.4|14.82|13.41|14.81|13.4|0
1644288620000|2022-02-08 02:50:20|14.79|13.38|14.76|13.35|14.79|13.38|14.76|13.35|0
1644288630000|2022-02-08 02:50:30|14.82|13.41|14.79|13.38|14.82|13.41|14.79|13.38|0
1644288640000|2022-02-08 02:50:40|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1644288650000|2022-02-08 02:50:50|14.86|13.44|14.86|13.44|14.86|13.44|14.86|13.44|0
1644288670000|2022-02-08 02:51:10|14.84|13.43|14.89|13.47|14.89|13.47|14.84|13.43|0
1644288680000|2022-02-08 02:51:20|14.87|13.46|14.87|13.46|14.87|13.46|14.87|13.46|0
1644288690000|2022-02-08 02:51:30|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1644288710000|2022-02-08 02:51:50|14.92|13.5|14.92|13.5|14.96|13.53|14.92|13.5|0
1644288720000|2022-02-08 02:52:00|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1644288730000|2022-02-08 02:52:10|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1644288740000|2022-02-08 02:52:20|14.87|13.46|14.92|13.5|14.92|13.5|14.87|13.46|0
1644288750000|2022-02-08 02:52:30|14.96|13.53|14.96|13.53|14.96|13.53|14.96|13.53|0
1644288770000|2022-02-08 02:52:50|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1644288780000|2022-02-08 02:53:00|14.96|13.53|14.99|13.56|14.99|13.56|14.96|13.53|0
1644288790000|2022-02-08 02:53:10|14.96|13.53|14.96|13.53|14.96|13.53|14.96|13.53|0
1644288820000|2022-02-08 02:53:40|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1644288830000|2022-02-08 02:53:50|14.94|13.52|14.92|13.5|14.94|13.52|14.92|13.5|0
1644288840000|2022-02-08 02:54:00|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1644288850000|2022-02-08 02:54:10|14.89|13.47|14.91|13.49|14.91|13.49|14.89|13.47|0
1644288860000|2022-02-08 02:54:20|14.92|13.5|14.96|13.53|14.96|13.53|14.92|13.5|0
1644288870000|2022-02-08 02:54:30|14.92|13.5|14.96|13.53|14.96|13.53|14.92|13.5|0
1644288900000|2022-02-08 02:55:00|14.94|13.52|14.99|13.56|14.99|13.56|14.94|13.52|0
1644288910000|2022-02-08 02:55:10|14.96|13.53|14.97|13.55|14.97|13.55|14.96|13.53|0
1644288920000|2022-02-08 02:55:20|14.96|13.53|14.96|13.53|14.96|13.53|14.96|13.53|0
1644288930000|2022-02-08 02:55:30|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1644288950000|2022-02-08 02:55:50|15.02|13.59|15.01|13.58|15.02|13.59|15.01|13.58|0
1644288960000|2022-02-08 02:56:00|14.99|13.56|14.99|13.56|15.01|13.58|14.99|13.56|0
1644288970000|2022-02-08 02:56:10|14.97|13.55|14.99|13.56|14.99|13.56|14.97|13.55|0
1644288990000|2022-02-08 02:56:30|14.97|13.55|14.99|13.56|14.99|13.56|14.97|13.55|0
1644289010000|2022-02-08 02:56:50|15.01|13.58|14.99|13.56|15.01|13.58|14.99|13.56|0
1644289020000|2022-02-08 02:57:00|15.01|13.58|14.99|13.56|15.01|13.58|14.99|13.56|0
1644289030000|2022-02-08 02:57:10|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1644289050000|2022-02-08 02:57:30|15.06|13.62|15.06|13.62|15.06|13.62|15.06|13.62|0
1644289070000|2022-02-08 02:57:50|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1644289080000|2022-02-08 02:58:00|15.04|13.61|15.01|13.58|15.04|13.61|15.01|13.58|0
1644289090000|2022-02-08 02:58:10|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1644289140000|2022-02-08 02:59:00|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1644289150000|2022-02-08 02:59:10|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1644289160000|2022-02-08 02:59:20|15|13.58|14.99|13.56|15|13.58|14.99|13.56|0
1644289200000|2022-02-08 03:00:00|15|13.58|14.99|13.56|15|13.58|14.99|13.56|0
1644289230000|2022-02-08 03:00:30|15.02|13.59|15.06|13.62|15.06|13.62|15.02|13.59|0
1644289250000|2022-02-08 03:00:50|15.07|13.64|15.06|13.62|15.07|13.64|15.06|13.62|0
1644289260000|2022-02-08 03:01:00|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1644289270000|2022-02-08 03:01:10|15.02|13.59|15.02|13.59|15.04|13.61|15.02|13.59|0
1644289290000|2022-02-08 03:01:30|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1644289320000|2022-02-08 03:02:00|14.95|13.53|14.92|13.5|14.95|13.53|14.92|13.5|0
1644289330000|2022-02-08 03:02:10|14.89|13.47|14.89|13.47|14.92|13.5|14.89|13.47|0
1644289340000|2022-02-08 03:02:20|14.87|13.45|14.85|13.44|14.87|13.45|14.85|13.44|0
1644289360000|2022-02-08 03:02:40|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1644289370000|2022-02-08 03:02:50|14.73|13.33|14.75|13.35|14.77|13.36|14.73|13.33|0
1644289380000|2022-02-08 03:03:00|14.77|13.36|14.8|13.39|14.82|13.41|14.77|13.36|0
1644289390000|2022-02-08 03:03:10|14.78|13.38|14.78|13.38|14.78|13.38|14.78|13.38|0
1644289420000|2022-02-08 03:03:40|14.77|13.36|14.75|13.35|14.77|13.36|14.75|13.35|0
1644289430000|2022-02-08 03:03:50|14.72|13.32|14.78|13.38|14.78|13.38|14.72|13.32|0
1644289440000|2022-02-08 03:04:00|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1644289450000|2022-02-08 03:04:10|14.78|13.38|14.8|13.39|14.8|13.39|14.78|13.38|0
1644289460000|2022-02-08 03:04:20|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1644289470000|2022-02-08 03:04:30|14.83|13.42|14.82|13.41|14.85|13.44|14.82|13.41|0
1644289490000|2022-02-08 03:04:50|14.85|13.44|14.85|13.44|14.85|13.44|14.85|13.44|0
1644289500000|2022-02-08 03:05:00|14.87|13.45|14.88|13.47|14.88|13.47|14.87|13.45|0
1644289510000|2022-02-08 03:05:10|14.9|13.48|14.92|13.5|14.92|13.5|14.9|13.48|0
1644289520000|2022-02-08 03:05:20|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1644289530000|2022-02-08 03:05:30|14.92|13.5|14.88|13.47|14.92|13.5|14.88|13.47|0
1644289540000|2022-02-08 03:05:40|14.9|13.48|14.92|13.5|14.92|13.5|14.9|13.48|0
1644289550000|2022-02-08 03:05:50|14.9|13.48|14.9|13.48|14.9|13.48|14.88|13.47|0
1644289560000|2022-02-08 03:06:00|14.88|13.47|14.87|13.45|14.88|13.47|14.87|13.45|0
1644289570000|2022-02-08 03:06:10|14.85|13.44|14.85|13.44|14.85|13.44|14.85|13.44|0
1644289580000|2022-02-08 03:06:20|14.83|13.42|14.85|13.44|14.85|13.44|14.83|13.42|0
1644289600000|2022-02-08 03:06:40|14.83|13.42|14.82|13.41|14.83|13.42|14.82|13.41|0
1644289610000|2022-02-08 03:06:50|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1644289620000|2022-02-08 03:07:00|14.85|13.44|14.82|13.41|14.85|13.44|14.82|13.41|0
1644289640000|2022-02-08 03:07:20|14.85|13.44|14.82|13.41|14.85|13.44|14.82|13.41|0
1644289650000|2022-02-08 03:07:30|14.85|13.44|14.82|13.41|14.85|13.44|14.82|13.41|0
1644289660000|2022-02-08 03:07:40|14.85|13.44|14.85|13.44|14.85|13.44|14.85|13.44|0
1644289690000|2022-02-08 03:08:10|14.82|13.41|14.82|13.4|14.82|13.41|14.82|13.4|0
1644289700000|2022-02-08 03:08:20|14.85|13.44|14.83|13.42|14.85|13.44|14.82|13.4|0
1644289710000|2022-02-08 03:08:30|14.78|13.37|14.78|13.37|14.78|13.37|14.78|13.37|0
1644289720000|2022-02-08 03:08:40|14.75|13.34|14.75|13.34|14.75|13.34|14.75|13.34|0
1644289730000|2022-02-08 03:08:50|14.76|13.36|14.76|13.36|14.76|13.36|14.76|13.36|0
1644289740000|2022-02-08 03:09:00|14.78|13.37|14.75|13.34|14.78|13.37|14.75|13.34|0
1644289750000|2022-02-08 03:09:10|14.72|13.31|14.7|13.3|14.72|13.31|14.7|13.3|0
1644289760000|2022-02-08 03:09:20|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1644289770000|2022-02-08 03:09:30|14.7|13.3|14.68|13.28|14.72|13.31|14.68|13.28|0
1644289780000|2022-02-08 03:09:40|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1644289790000|2022-02-08 03:09:50|14.66|13.27|14.65|13.25|14.66|13.27|14.65|13.25|0
1644289800000|2022-02-08 03:10:00|14.68|13.28|14.66|13.27|14.68|13.28|14.65|13.25|0
1644289810000|2022-02-08 03:10:10|14.65|13.25|14.61|13.22|14.65|13.25|14.61|13.22|0
1644289820000|2022-02-08 03:10:20|14.63|13.24|14.66|13.27|14.66|13.27|14.63|13.24|0
1644289830000|2022-02-08 03:10:30|14.65|13.25|14.68|13.28|14.68|13.28|14.65|13.25|0
1644289840000|2022-02-08 03:10:40|14.65|13.25|14.65|13.25|14.68|13.28|14.65|13.25|0
1644289850000|2022-02-08 03:10:50|14.66|13.27|14.65|13.25|14.66|13.27|14.65|13.25|0
1644289860000|2022-02-08 03:11:00|14.66|13.27|14.65|13.25|14.66|13.27|14.65|13.25|0
1644289880000|2022-02-08 03:11:20|14.63|13.24|14.65|13.25|14.65|13.25|14.63|13.24|0
1644289890000|2022-02-08 03:11:30|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1644289900000|2022-02-08 03:11:40|14.65|13.25|14.65|13.25|14.65|13.25|14.63|13.24|0
1644289910000|2022-02-08 03:11:50|14.61|13.22|14.65|13.25|14.65|13.25|14.61|13.22|0
1644289930000|2022-02-08 03:12:10|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1644289940000|2022-02-08 03:12:20|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1644289950000|2022-02-08 03:12:30|14.68|13.28|14.66|13.27|14.68|13.28|14.66|13.27|0
1644289960000|2022-02-08 03:12:40|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1644289980000|2022-02-08 03:13:00|14.66|13.27|14.65|13.25|14.66|13.27|14.63|13.24|0
1644289990000|2022-02-08 03:13:10|14.66|13.27|14.65|13.25|14.66|13.27|14.65|13.25|0
1644290000000|2022-02-08 03:13:20|14.66|13.27|14.68|13.28|14.68|13.28|14.65|13.25|0
1644290010000|2022-02-08 03:13:30|14.65|13.25|14.68|13.28|14.68|13.28|14.65|13.25|0
1644290020000|2022-02-08 03:13:40|14.65|13.25|14.68|13.28|14.68|13.28|14.65|13.25|0
1644290040000|2022-02-08 03:14:00|14.71|13.31|14.68|13.28|14.71|13.31|14.68|13.28|0
1644290060000|2022-02-08 03:14:20|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1644290090000|2022-02-08 03:14:50|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644290100000|2022-02-08 03:15:00|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1644290120000|2022-02-08 03:15:20|14.68|13.28|14.7|13.3|14.7|13.3|14.68|13.28|0
1644290130000|2022-02-08 03:15:30|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1644290140000|2022-02-08 03:15:40|14.66|13.27|14.68|13.28|14.68|13.28|14.66|13.27|0
1644290170000|2022-02-08 03:16:10|14.69|13.3|14.69|13.3|14.69|13.3|14.69|13.3|0
1644290180000|2022-02-08 03:16:20|14.71|13.31|14.69|13.3|14.71|13.31|14.69|13.3|0
1644290190000|2022-02-08 03:16:30|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644290200000|2022-02-08 03:16:40|14.75|13.34|14.75|13.34|14.75|13.34|14.75|13.34|0
1644290210000|2022-02-08 03:16:50|14.76|13.36|14.76|13.36|14.76|13.36|14.76|13.36|0
1644290220000|2022-02-08 03:17:00|14.78|13.37|14.78|13.37|14.78|13.37|14.78|13.37|0
1644290240000|2022-02-08 03:17:20|14.81|13.4|14.88|13.46|14.88|13.46|14.81|13.4|0
1644290250000|2022-02-08 03:17:30|14.85|13.43|14.85|13.43|14.88|13.46|14.85|13.43|0
1644290260000|2022-02-08 03:17:40|14.81|13.4|14.81|13.4|14.81|13.4|14.81|13.4|0
1644290270000|2022-02-08 03:17:50|14.78|13.37|14.78|13.37|14.78|13.37|14.78|13.37|0
1644290280000|2022-02-08 03:18:00|14.81|13.4|14.83|13.42|14.83|13.42|14.81|13.4|0
1644290300000|2022-02-08 03:18:20|14.85|13.43|14.81|13.4|14.85|13.43|14.81|13.4|0
1644290310000|2022-02-08 03:18:30|14.79|13.39|14.79|13.39|14.79|13.39|14.79|13.39|0
1644290320000|2022-02-08 03:18:40|14.78|13.37|14.74|13.34|14.78|13.37|14.74|13.34|0
1644290330000|2022-02-08 03:18:50|14.71|13.31|14.73|13.32|14.73|13.32|14.71|13.31|0
1644290340000|2022-02-08 03:19:00|14.74|13.34|14.74|13.34|14.74|13.34|14.74|13.34|0
1644290360000|2022-02-08 03:19:20|14.71|13.31|14.71|13.31|14.73|13.32|14.71|13.31|0
1644290370000|2022-02-08 03:19:30|14.74|13.34|14.73|13.32|14.74|13.34|14.73|13.32|0
1644290380000|2022-02-08 03:19:40|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644290410000|2022-02-08 03:20:10|14.74|13.34|14.73|13.32|14.74|13.34|14.73|13.32|0
1644290420000|2022-02-08 03:20:20|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644290430000|2022-02-08 03:20:30|14.73|13.32|14.74|13.34|14.78|13.37|14.73|13.32|0
1644290440000|2022-02-08 03:20:40|14.73|13.32|14.73|13.32|14.73|13.32|14.73|13.32|0
1644290450000|2022-02-08 03:20:50|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644290470000|2022-02-08 03:21:10|14.69|13.29|14.74|13.34|14.74|13.34|14.68|13.28|0
1644290480000|2022-02-08 03:21:20|14.73|13.32|14.71|13.31|14.74|13.34|14.71|13.31|0
1644290490000|2022-02-08 03:21:30|14.69|13.29|14.71|13.31|14.71|13.31|14.69|13.29|0
1644290500000|2022-02-08 03:21:40|14.73|13.32|14.71|13.31|14.74|13.34|14.71|13.31|0
1644290510000|2022-02-08 03:21:50|14.68|13.28|14.73|13.32|14.73|13.32|14.68|13.28|0
1644290520000|2022-02-08 03:22:00|14.74|13.34|14.74|13.34|14.74|13.34|14.74|13.34|0
1644290530000|2022-02-08 03:22:10|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644290540000|2022-02-08 03:22:20|14.74|13.34|14.73|13.32|14.74|13.34|14.73|13.32|0
1644290550000|2022-02-08 03:22:30|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644290560000|2022-02-08 03:22:40|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1644290570000|2022-02-08 03:22:50|14.68|13.28|14.69|13.29|14.69|13.29|14.68|13.28|0
1644290580000|2022-02-08 03:23:00|14.68|13.28|14.68|13.28|14.69|13.29|14.68|13.28|0
1644290590000|2022-02-08 03:23:10|14.69|13.29|14.69|13.29|14.71|13.31|14.68|13.28|0
1644290600000|2022-02-08 03:23:20|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644290620000|2022-02-08 03:23:40|14.74|13.34|14.74|13.34|14.74|13.34|14.74|13.34|0
1644290630000|2022-02-08 03:23:50|14.72|13.32|14.71|13.31|14.72|13.32|14.71|13.31|0
1644290640000|2022-02-08 03:24:00|14.69|13.29|14.71|13.31|14.71|13.31|14.69|13.29|0
1644290650000|2022-02-08 03:24:10|14.74|13.34|14.74|13.34|14.74|13.34|14.74|13.34|0
1644290660000|2022-02-08 03:24:20|14.72|13.32|14.74|13.34|14.74|13.34|14.71|13.31|0
1644290670000|2022-02-08 03:24:30|14.78|13.37|14.78|13.37|14.78|13.37|14.78|13.37|0
1644290680000|2022-02-08 03:24:40|14.76|13.35|14.78|13.37|14.78|13.37|14.76|13.35|0
1644290690000|2022-02-08 03:24:50|14.76|13.35|14.79|13.38|14.79|13.38|14.76|13.35|0
1644290700000|2022-02-08 03:25:00|14.78|13.37|14.74|13.34|14.79|13.38|14.74|13.34|0
1644290720000|2022-02-08 03:25:20|14.72|13.32|14.77|13.37|14.77|13.37|14.72|13.32|0
1644290770000|2022-02-08 03:26:10|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1644290780000|2022-02-08 03:26:20|14.77|13.37|14.77|13.37|14.77|13.37|14.77|13.37|0
1644290790000|2022-02-08 03:26:30|14.79|13.38|14.79|13.38|14.79|13.38|14.79|13.38|0
1644290800000|2022-02-08 03:26:40|14.81|13.4|14.79|13.38|14.81|13.4|14.79|13.38|0
1644290810000|2022-02-08 03:26:50|14.81|13.4|14.81|13.4|14.81|13.4|14.79|13.38|0
1644290830000|2022-02-08 03:27:10|14.82|13.41|14.82|13.41|14.84|13.43|14.82|13.41|0
1644290840000|2022-02-08 03:27:20|14.81|13.4|14.81|13.4|14.81|13.4|14.81|13.4|0
1644290860000|2022-02-08 03:27:40|14.82|13.41|14.84|13.43|14.84|13.43|14.82|13.41|0
1644290880000|2022-02-08 03:28:00|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1644290890000|2022-02-08 03:28:10|14.81|13.4|14.81|13.4|14.82|13.41|14.81|13.4|0
1644290900000|2022-02-08 03:28:20|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1644290910000|2022-02-08 03:28:30|14.84|13.43|14.96|13.53|14.98|13.55|14.84|13.43|0
1644290920000|2022-02-08 03:28:40|14.94|13.52|14.98|13.55|14.98|13.55|14.94|13.52|0
1644290930000|2022-02-08 03:28:50|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1644290940000|2022-02-08 03:29:00|15.04|13.61|15.01|13.58|15.04|13.61|15.01|13.58|0
1644290950000|2022-02-08 03:29:10|14.98|13.55|14.98|13.55|14.98|13.55|14.98|13.55|0
1644290960000|2022-02-08 03:29:20|14.99|13.56|14.96|13.53|14.99|13.56|14.96|13.53|0
1644290970000|2022-02-08 03:29:30|14.97|13.55|14.96|13.53|14.97|13.55|14.96|13.53|0
1644290980000|2022-02-08 03:29:40|14.94|13.52|14.96|13.53|14.96|13.53|14.94|13.52|0
1644290990000|2022-02-08 03:29:50|14.94|13.52|14.97|13.55|14.97|13.55|14.94|13.52|0
1644291000000|2022-02-08 03:30:00|14.99|13.56|14.97|13.55|14.99|13.56|14.94|13.52|0
1644291010000|2022-02-08 03:30:10|15.01|13.58|14.99|13.56|15.01|13.58|14.99|13.56|0
1644291020000|2022-02-08 03:30:20|15.01|13.58|14.99|13.56|15.01|13.58|14.97|13.55|0
1644291030000|2022-02-08 03:30:30|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1644291050000|2022-02-08 03:30:50|15.01|13.58|14.97|13.55|15.01|13.58|14.97|13.55|0
1644291080000|2022-02-08 03:31:20|14.94|13.52|14.87|13.46|14.94|13.52|14.87|13.46|0
1644291090000|2022-02-08 03:31:30|14.91|13.49|14.91|13.49|14.91|13.49|14.89|13.47|0
1644291110000|2022-02-08 03:31:50|14.92|13.5|14.89|13.47|14.92|13.5|14.89|13.47|0
1644291120000|2022-02-08 03:32:00|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1644291130000|2022-02-08 03:32:10|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1644291140000|2022-02-08 03:32:20|14.91|13.49|14.94|13.52|14.94|13.52|14.91|13.49|0
1644291170000|2022-02-08 03:32:50|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1644291180000|2022-02-08 03:33:00|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1644291190000|2022-02-08 03:33:10|14.97|13.55|14.99|13.56|14.99|13.56|14.97|13.55|0
1644291200000|2022-02-08 03:33:20|15.01|13.58|15.01|13.58|15.02|13.59|15.01|13.58|0
1644291210000|2022-02-08 03:33:30|15.02|13.59|14.97|13.55|15.02|13.59|14.97|13.55|0
1644291220000|2022-02-08 03:33:40|14.99|13.56|15.01|13.58|15.01|13.58|14.97|13.55|0
1644291230000|2022-02-08 03:33:50|14.97|13.55|15.01|13.58|15.04|13.61|14.97|13.55|0
1644291240000|2022-02-08 03:34:00|15.04|13.61|15.04|13.61|15.07|13.64|15.04|13.61|0
1644291250000|2022-02-08 03:34:10|15.06|13.62|15.04|13.61|15.06|13.62|15.04|13.61|0
1644291260000|2022-02-08 03:34:20|15.02|13.59|15.02|13.59|15.02|13.59|15.01|13.58|0
1644291270000|2022-02-08 03:34:30|15.04|13.61|15.01|13.58|15.04|13.61|15.01|13.58|0
1644291280000|2022-02-08 03:34:40|14.97|13.55|14.94|13.52|14.97|13.55|14.94|13.52|0
1644291290000|2022-02-08 03:34:50|14.9|13.49|14.9|13.49|14.9|13.49|14.9|13.49|0
1644291300000|2022-02-08 03:35:00|14.92|13.5|14.94|13.52|14.95|13.53|14.92|13.5|0
1644291310000|2022-02-08 03:35:10|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1644291320000|2022-02-08 03:35:20|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1644291330000|2022-02-08 03:35:30|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1644291340000|2022-02-08 03:35:40|14.97|13.55|14.99|13.56|14.99|13.56|14.97|13.55|0
1644291350000|2022-02-08 03:35:50|14.97|13.55|14.99|13.56|14.99|13.56|14.97|13.55|0
1644291360000|2022-02-08 03:36:00|15.01|13.58|15.04|13.61|15.04|13.61|15.01|13.58|0
1644291370000|2022-02-08 03:36:10|15.02|13.59|15.04|13.61|15.04|13.61|15.02|13.59|0
1644291380000|2022-02-08 03:36:20|15.07|13.64|15.07|13.64|15.07|13.64|15.04|13.61|0
1644291390000|2022-02-08 03:36:30|15.04|13.61|15.06|13.62|15.06|13.62|15.04|13.61|0
1644291400000|2022-02-08 03:36:40|15.07|13.64|15.14|13.7|15.14|13.7|15.07|13.64|0
1644291420000|2022-02-08 03:37:00|15.18|13.73|15.19|13.75|15.21|13.76|15.18|13.73|0
1644291430000|2022-02-08 03:37:10|15.16|13.71|15.14|13.7|15.16|13.71|15.14|13.7|0
1644291440000|2022-02-08 03:37:20|15.16|13.71|15.16|13.71|15.16|13.71|15.16|13.71|0
1644291450000|2022-02-08 03:37:30|15.14|13.7|15.12|13.68|15.14|13.7|15.11|13.67|0
1644291460000|2022-02-08 03:37:40|15.07|13.64|15.11|13.67|15.11|13.67|15.07|13.64|0
1644291480000|2022-02-08 03:38:00|15.14|13.7|15.11|13.67|15.14|13.7|15.11|13.67|0
1644291510000|2022-02-08 03:38:30|15.09|13.65|15.07|13.64|15.09|13.65|15.07|13.64|0
1644291520000|2022-02-08 03:38:40|15.04|13.61|15.05|13.62|15.05|13.62|15.04|13.61|0
1644291530000|2022-02-08 03:38:50|15.04|13.61|15.05|13.62|15.05|13.62|15.04|13.61|0
1644291540000|2022-02-08 03:39:00|15.04|13.61|15.07|13.64|15.07|13.64|15.04|13.61|0
1644291550000|2022-02-08 03:39:10|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1644291560000|2022-02-08 03:39:20|15.09|13.65|15.07|13.64|15.09|13.65|15.07|13.64|0
1644291570000|2022-02-08 03:39:30|15.05|13.62|15.05|13.62|15.05|13.62|15.05|13.62|0
1644291580000|2022-02-08 03:39:40|15.07|13.64|15.07|13.64|15.07|13.64|15.04|13.61|0
1644291590000|2022-02-08 03:39:50|15.05|13.62|15.05|13.62|15.05|13.62|15.04|13.61|0
1644291600000|2022-02-08 03:40:00|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1644291610000|2022-02-08 03:40:10|15.09|13.65|15.11|13.67|15.11|13.67|15.09|13.65|0
1644291620000|2022-02-08 03:40:20|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1644291640000|2022-02-08 03:40:40|15.05|13.62|15.04|13.61|15.05|13.62|15.04|13.61|0
1644291660000|2022-02-08 03:41:00|15.05|13.62|15.04|13.61|15.05|13.62|15.04|13.61|0
1644291670000|2022-02-08 03:41:10|15.02|13.59|15|13.57|15.04|13.61|15|13.57|0
1644291680000|2022-02-08 03:41:20|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1644291700000|2022-02-08 03:41:40|14.95|13.53|14.95|13.53|14.97|13.54|14.95|13.53|0
1644291710000|2022-02-08 03:41:50|14.94|13.51|14.97|13.54|14.97|13.54|14.94|13.51|0
1644291720000|2022-02-08 03:42:00|14.95|13.53|14.95|13.53|14.95|13.53|14.95|13.53|0
1644291730000|2022-02-08 03:42:10|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1644291740000|2022-02-08 03:42:20|14.94|13.51|14.97|13.54|14.97|13.54|14.94|13.51|0
1644291750000|2022-02-08 03:42:30|14.94|13.51|14.97|13.54|14.97|13.54|14.94|13.51|0
1644291770000|2022-02-08 03:42:50|14.94|13.51|14.94|13.51|14.94|13.51|14.94|13.51|0
1644291790000|2022-02-08 03:43:10|14.93||14.93||14.93||14.93||0
1644291830000|2022-02-08 03:43:50|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1644291880000|2022-02-08 03:44:40|14.92|13.5|14.9|13.48|14.92|13.5|14.9|13.48|0
1644291890000|2022-02-08 03:44:50|14.92|13.5|14.93|13.51|14.93|13.51|14.92|13.5|0
1644291900000|2022-02-08 03:45:00|14.92|13.5|14.9|13.48|14.93|13.51|14.9|13.48|0
1644291910000|2022-02-08 03:45:10|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1644291920000|2022-02-08 03:45:20|14.85|13.43|14.83|13.42|14.85|13.43|14.8|13.39|0
1644291930000|2022-02-08 03:45:30|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1644291960000|2022-02-08 03:46:00|14.77|13.36|14.57|13.18|14.77|13.36|14.57|13.18|0
1644291970000|2022-02-08 03:46:10|14.6|13.21|14.53|13.15|14.6|13.21|14.53|13.15|0
1644291990000|2022-02-08 03:46:30|14.57|13.18|14.6|13.21|14.6|13.21|14.57|13.18|0
1644292000000|2022-02-08 03:46:40|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644292010000|2022-02-08 03:46:50|14.63|13.24|14.6|13.21|14.63|13.24|14.6|13.21|0
1644292020000|2022-02-08 03:47:00|14.63|13.24|14.67|13.27|14.67|13.27|14.63|13.24|0
1644292030000|2022-02-08 03:47:10|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1644292040000|2022-02-08 03:47:20|14.71|13.31|14.66|13.27|14.71|13.31|14.66|13.27|0
1644292050000|2022-02-08 03:47:30|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1644292060000|2022-02-08 03:47:40|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1644292070000|2022-02-08 03:47:50|14.61|13.22|14.58|13.19|14.63|13.24|14.58|13.19|0
1644292080000|2022-02-08 03:48:00|14.6|13.21|14.63|13.24|14.63|13.24|14.58|13.19|0
1644292090000|2022-02-08 03:48:10|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1644292100000|2022-02-08 03:48:20|14.63|13.24|14.73|13.33|14.73|13.33|14.63|13.24|0
1644292110000|2022-02-08 03:48:30|14.7|13.3|14.71|13.31|14.71|13.31|14.7|13.3|0
1644292120000|2022-02-08 03:48:40|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1644292140000|2022-02-08 03:49:00|14.71|13.31|14.71|13.31|14.73|13.33|14.71|13.31|0
1644292150000|2022-02-08 03:49:10|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1644292160000|2022-02-08 03:49:20|14.73|13.33|14.73|13.33|14.73|13.33|14.71|13.31|0
1644292170000|2022-02-08 03:49:30|14.75|13.34|14.75|13.34|14.75|13.34|14.75|13.34|0
1644292180000|2022-02-08 03:49:40|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1644292200000|2022-02-08 03:50:00|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1644292210000|2022-02-08 03:50:10|14.71|13.31|14.73|13.33|14.73|13.33|14.71|13.31|0
1644292220000|2022-02-08 03:50:20|14.75|13.34|14.73|13.33|14.75|13.34|14.73|13.33|0
1644292230000|2022-02-08 03:50:30|14.75|13.34|14.75|13.34|14.75|13.34|14.73|13.33|0
1644292240000|2022-02-08 03:50:40|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1644292260000|2022-02-08 03:51:00|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644292270000|2022-02-08 03:51:10|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1644292280000|2022-02-08 03:51:20|14.73|13.33|14.73|13.33|14.73|13.33|14.71|13.31|0
1644292290000|2022-02-08 03:51:30|14.71|13.31|14.71|13.31|14.73|13.33|14.71|13.31|0
1644292300000|2022-02-08 03:51:40|14.73|13.33|14.66|13.27|14.73|13.33|14.66|13.27|0
1644292330000|2022-02-08 03:52:10|14.63|13.24|14.66|13.27|14.66|13.27|14.63|13.24|0
1644292340000|2022-02-08 03:52:20|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1644292350000|2022-02-08 03:52:30|14.66|13.27|14.66|13.27|14.66|13.27|14.66|13.27|0
1644292360000|2022-02-08 03:52:40|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1644292370000|2022-02-08 03:52:50|14.66|13.27|14.66|13.27|14.66|13.27|14.65|13.25|0
1644292380000|2022-02-08 03:53:00|14.7|13.3|14.66|13.27|14.7|13.3|14.66|13.27|0
1644292390000|2022-02-08 03:53:10|14.64|13.25|14.66|13.27|14.66|13.27|14.64|13.25|0
1644292400000|2022-02-08 03:53:20|14.64|13.25|14.66|13.27|14.66|13.27|14.64|13.25|0
1644292410000|2022-02-08 03:53:30|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1644292420000|2022-02-08 03:53:40|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1644292430000|2022-02-08 03:53:50|14.61|13.22|14.6|13.21|14.61|13.22|14.6|13.21|0
1644292440000|2022-02-08 03:54:00|14.56|13.18|14.55|13.16|14.56|13.18|14.53|13.15|0
1644292450000|2022-02-08 03:54:10|14.56|13.18|14.6|13.21|14.6|13.21|14.56|13.18|0
1644292470000|2022-02-08 03:54:30|14.58|13.19|14.58|13.19|14.6|13.21|14.58|13.19|0
1644292480000|2022-02-08 03:54:40|14.6|13.21|14.58|13.19|14.6|13.21|14.58|13.19|0
1644292490000|2022-02-08 03:54:50|14.56|13.18|14.5|13.12|14.56|13.18|14.5|13.12|0
1644292500000|2022-02-08 03:55:00|14.46|13.09|14.51|13.13|14.51|13.13|14.46|13.09|0
1644292510000|2022-02-08 03:55:10|14.5|13.12|14.53|13.15|14.53|13.15|14.5|13.12|0
1644292520000|2022-02-08 03:55:20|14.51|13.13|14.5|13.12|14.51|13.13|14.5|13.12|0
1644292530000|2022-02-08 03:55:30|14.53|13.14|14.53|13.14|14.53|13.14|14.53|13.14|0
1644292540000|2022-02-08 03:55:40|14.5|13.12|14.56|13.17|14.56|13.17|14.5|13.12|0
1644292550000|2022-02-08 03:55:50|14.53|13.14|14.53|13.14|14.53|13.14|14.53|13.14|0
1644292560000|2022-02-08 03:56:00|14.59|13.2|14.56|13.17|14.59|13.2|14.54|13.16|0
1644292570000|2022-02-08 03:56:10|14.58|13.19|14.54|13.16|14.58|13.19|14.54|13.16|0
1644292580000|2022-02-08 03:56:20|14.56|13.17|14.54|13.16|14.56|13.17|14.54|13.16|0
1644292590000|2022-02-08 03:56:30|14.53|13.14|14.54|13.16|14.56|13.17|14.53|13.14|0
1644292600000|2022-02-08 03:56:40|14.53|13.14|14.56|13.17|14.58|13.19|14.53|13.14|0
1644292610000|2022-02-08 03:56:50|14.54|13.16|14.56|13.17|14.56|13.17|14.54|13.16|0
1644292620000|2022-02-08 03:57:00|14.58|13.19|14.56|13.17|14.58|13.19|14.54|13.16|0
1644292640000|2022-02-08 03:57:20|14.59|13.2|14.63|13.23|14.63|13.23|14.59|13.2|0
1644292650000|2022-02-08 03:57:30|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644292660000|2022-02-08 03:57:40|14.63|13.23|14.63|13.23|14.63|13.23|14.63|13.23|0
1644292670000|2022-02-08 03:57:50|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1644292690000|2022-02-08 03:58:10|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1644292700000|2022-02-08 03:58:20|14.58|13.19|14.61|13.22|14.61|13.22|14.56|13.17|0
1644292710000|2022-02-08 03:58:30|14.59|13.2|14.61|13.22|14.61|13.22|14.59|13.2|0
1644292720000|2022-02-08 03:58:40|14.63|13.23|14.63|13.23|14.63|13.23|14.63|13.23|0
1644292750000|2022-02-08 03:59:10|14.61|13.22|14.66|13.26|14.66|13.26|14.61|13.22|0
1644292770000|2022-02-08 03:59:30|14.68|13.28|14.63|13.23|14.68|13.28|14.63|13.23|0
1644292780000|2022-02-08 03:59:40|14.64|13.25|14.59|13.2|14.64|13.25|14.59|13.2|0
1644292790000|2022-02-08 03:59:50|14.61|13.22|14.61|13.22|14.63|13.23|14.61|13.22|0
1644292800000|2022-02-08 04:00:00|14.63|13.23|14.61|13.22|14.63|13.23|14.61|13.22|0
1644292810000|2022-02-08 04:00:10|14.59|13.2|14.63|13.23|14.63|13.23|14.59|13.2|0
1644292820000|2022-02-08 04:00:20|14.66|13.26|14.63|13.23|14.66|13.26|14.63|13.23|0
1644292830000|2022-02-08 04:00:30|14.61|13.22|14.63|13.23|14.63|13.23|14.59|13.2|0
1644292840000|2022-02-08 04:00:40|14.71|13.31|14.69|13.29|14.71|13.31|14.69|13.29|0
1644292850000|2022-02-08 04:00:50|14.67|13.28|14.66|13.26|14.69|13.29|14.66|13.26|0
1644292870000|2022-02-08 04:01:10|14.67|13.28|14.69|13.29|14.69|13.29|14.67|13.28|0
1644292880000|2022-02-08 04:01:20|14.66|13.26|14.69|13.29|14.69|13.29|14.66|13.26|0
1644292900000|2022-02-08 04:01:40|14.66|13.26|14.66|13.26|14.66|13.26|14.63|13.23|0
1644292910000|2022-02-08 04:01:50|14.64|13.25|14.66|13.26|14.66|13.26|14.64|13.25|0
1644292920000|2022-02-08 04:02:00|14.63|13.23|14.61|13.22|14.63|13.23|14.59|13.2|0
1644292930000|2022-02-08 04:02:10|14.63|13.23|14.59|13.2|14.63|13.23|14.59|13.2|0
1644292940000|2022-02-08 04:02:20|14.57|13.19|14.59|13.2|14.59|13.2|14.56|13.17|0
1644292950000|2022-02-08 04:02:30|14.66|13.26|14.69|13.29|14.69|13.29|14.66|13.26|0
1644292960000|2022-02-08 04:02:40|14.66|13.26|14.69|13.29|14.69|13.29|14.66|13.26|0
1644292970000|2022-02-08 04:02:50|14.71|13.31|14.71|13.31|14.72|13.32|14.71|13.31|0
1644292980000|2022-02-08 04:03:00|14.72|13.32|14.69|13.29|14.72|13.32|14.69|13.29|0
1644292990000|2022-02-08 04:03:10|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1644293000000|2022-02-08 04:03:20|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1644293010000|2022-02-08 04:03:30|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1644293020000|2022-02-08 04:03:40|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1644293030000|2022-02-08 04:03:50|14.64|13.25|14.62|13.23|14.64|13.25|14.62|13.23|0
1644293040000|2022-02-08 04:04:00|14.59|13.2|14.59|13.2|14.61|13.22|14.59|13.2|0
1644293080000|2022-02-08 04:04:40|14.62|13.23|14.62|13.23|14.62|13.23|14.61|13.22|0
1644293090000|2022-02-08 04:04:50|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1644293100000|2022-02-08 04:05:00|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1644293110000|2022-02-08 04:05:10|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644293120000|2022-02-08 04:05:20|14.59|13.2|14.61|13.22|14.61|13.22|14.59|13.2|0
1644293140000|2022-02-08 04:05:40|14.59|13.2|14.62|13.23|14.62|13.23|14.59|13.2|0
1644293170000|2022-02-08 04:06:10|14.59|13.2|14.62|13.23|14.62|13.23|14.59|13.2|0
1644293180000|2022-02-08 04:06:20|14.61|13.21|14.59|13.2|14.61|13.21|14.59|13.2|0
1644293190000|2022-02-08 04:06:30|14.61|13.21|14.62|13.23|14.62|13.23|14.61|13.21|0
1644293220000|2022-02-08 04:07:00|14.59|13.2|14.62|13.23|14.62|13.23|14.59|13.2|0
1644293230000|2022-02-08 04:07:10|14.61|13.21|14.56|13.17|14.61|13.21|14.56|13.17|0
1644293280000|2022-02-08 04:08:00|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1644293310000|2022-02-08 04:08:30|14.59|13.2|14.62|13.23|14.62|13.23|14.59|13.2|0
1644293320000|2022-02-08 04:08:40|14.66|13.26|14.64|13.24|14.66|13.26|14.64|13.24|0
1644293330000|2022-02-08 04:08:50|14.62|13.23|14.59|13.2|14.62|13.23|14.59|13.2|0
1644293340000|2022-02-08 04:09:00|14.6|13.21|14.59|13.2|14.6|13.21|14.59|13.2|0
1644293350000|2022-02-08 04:09:10|14.6|13.21|14.62|13.23|14.62|13.23|14.59|13.2|0
1644293360000|2022-02-08 04:09:20|14.64|13.24|14.69|13.29|14.72|13.32|14.64|13.24|0
1644293370000|2022-02-08 04:09:30|14.67|13.27|14.67|13.27|14.67|13.27|14.67|13.27|0
1644293380000|2022-02-08 04:09:40|14.65|13.26|14.6|13.21|14.65|13.26|14.6|13.21|0
1644293390000|2022-02-08 04:09:50|14.62|13.23|14.6|13.21|14.64|13.24|14.6|13.21|0
1644293400000|2022-02-08 04:10:00|14.62|13.23|14.59|13.2|14.62|13.23|14.59|13.2|0
1644293410000|2022-02-08 04:10:10|14.56|13.17|14.6|13.21|14.6|13.21|14.56|13.17|0
1644293420000|2022-02-08 04:10:20|14.59|13.2|14.6|13.21|14.6|13.21|14.59|13.2|0
1644293430000|2022-02-08 04:10:30|14.59|13.2|14.6|13.21|14.6|13.21|14.59|13.2|0
1644293450000|2022-02-08 04:10:50|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1644293460000|2022-02-08 04:11:00|14.6|13.21|14.6|13.21|14.6|13.21|14.59|13.2|0
1644293470000|2022-02-08 04:11:10|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1644293480000|2022-02-08 04:11:20|14.6|13.21|14.65|13.26|14.65|13.26|14.6|13.21|0
1644293490000|2022-02-08 04:11:30|14.62|13.23|14.62|13.23|14.64|13.24|14.62|13.23|0
1644293510000|2022-02-08 04:11:50|14.64|13.24|14.62|13.23|14.64|13.24|14.62|13.23|0
1644293520000|2022-02-08 04:12:00|14.65|13.26|14.64|13.24|14.65|13.26|14.62|13.23|0
1644293530000|2022-02-08 04:12:10|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1644293540000|2022-02-08 04:12:20|14.64|13.24|14.64|13.24|14.64|13.24|14.64|13.24|0
1644293550000|2022-02-08 04:12:30|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1644293570000|2022-02-08 04:12:50|14.67|13.27|14.65|13.26|14.69|13.29|14.65|13.26|0
1644293600000|2022-02-08 04:13:20|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1644293610000|2022-02-08 04:13:30|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1644293620000|2022-02-08 04:13:40|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1644293640000|2022-02-08 04:14:00|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1644293660000|2022-02-08 04:14:20|14.7|13.3|14.65|13.26|14.7|13.3|14.65|13.26|0
1644293700000|2022-02-08 04:15:00|14.67|13.27|14.65|13.26|14.67|13.27|14.65|13.26|0
1644293730000|2022-02-08 04:15:30|14.64|13.24|14.62|13.23|14.64|13.24|14.62|13.23|0
1644293740000|2022-02-08 04:15:40|14.6|13.21|14.6|13.21|14.62|13.23|14.6|13.21|0
1644293750000|2022-02-08 04:15:50|14.62|13.23|14.65|13.26|14.65|13.26|14.62|13.23|0
1644293760000|2022-02-08 04:16:00|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1644293770000|2022-02-08 04:16:10|14.65|13.26|14.67|13.27|14.67|13.27|14.65|13.26|0
1644293780000|2022-02-08 04:16:20|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1644293790000|2022-02-08 04:16:30|14.67|13.27|14.69|13.29|14.69|13.29|14.67|13.27|0
1644293800000|2022-02-08 04:16:40|14.7|13.3|14.69|13.29|14.7|13.3|14.69|13.29|0
1644293820000|2022-02-08 04:17:00|14.67|13.27|14.62|13.23|14.67|13.27|14.62|13.23|0
1644293830000|2022-02-08 04:17:10|14.6|13.21|14.6|13.21|14.62|13.23|14.6|13.21|0
1644293840000|2022-02-08 04:17:20|14.62|13.23|14.6|13.21|14.62|13.23|14.6|13.21|0
1644293860000|2022-02-08 04:17:40|14.62|13.23|14.58|13.2|14.62|13.23|14.58|13.2|0
1644293870000|2022-02-08 04:17:50|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1644293880000|2022-02-08 04:18:00|14.63|13.24|14.62|13.23|14.63|13.24|14.62|13.23|0
1644293900000|2022-02-08 04:18:20|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1644293910000|2022-02-08 04:18:30|14.58|13.2|14.62|13.23|14.62|13.23|14.58|13.2|0
1644293940000|2022-02-08 04:19:00|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1644293950000|2022-02-08 04:19:10|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1644293980000|2022-02-08 04:19:40|14.6|13.21|14.62|13.23|14.62|13.23|14.6|13.21|0
1644293990000|2022-02-08 04:19:50|14.6|13.21|14.62|13.23|14.62|13.23|14.6|13.21|0
1644294000000|2022-02-08 04:20:00|14.6|13.21|14.62|13.22|14.62|13.22|14.6|13.21|0
1644294010000|2022-02-08 04:20:10|14.6|13.21|14.58|13.19|14.6|13.21|14.58|13.19|0
1644294020000|2022-02-08 04:20:20|14.62|13.22|14.58|13.19|14.62|13.22|14.58|13.19|0
1644294030000|2022-02-08 04:20:30|14.6|13.21|14.58|13.19|14.6|13.21|14.58|13.19|0
1644294050000|2022-02-08 04:20:50|14.57|13.18|14.57|13.18|14.57|13.18|14.57|13.18|0
1644294070000|2022-02-08 04:21:10|14.58|13.19|14.63|13.24|14.63|13.24|14.58|13.19|0
1644294080000|2022-02-08 04:21:20|14.62|13.22|14.62|13.22|14.62|13.22|14.62|13.22|0
1644294090000|2022-02-08 04:21:30|14.6|13.21|14.58|13.19|14.6|13.21|14.58|13.19|0
1644294100000|2022-02-08 04:21:40|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1644294130000|2022-02-08 04:22:10|14.53|13.15|14.55|13.16|14.55|13.16|14.53|13.15|0
1644294140000|2022-02-08 04:22:20|14.48|13.1|14.48|13.1|14.48|13.1|14.45|13.07|0
1644294160000|2022-02-08 04:22:40|14.45|13.07|14.48|13.1|14.48|13.1|14.45|13.07|0
1644294170000|2022-02-08 04:22:50|14.52|13.13|14.52|13.13|14.52|13.13|14.52|13.13|0
1644294180000|2022-02-08 04:23:00|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1644294190000|2022-02-08 04:23:10|14.47|13.09|14.48|13.1|14.48|13.1|14.47|13.09|0
1644294200000|2022-02-08 04:23:20|14.47|13.09|14.45|13.07|14.47|13.09|14.45|13.07|0
1644294220000|2022-02-08 04:23:40|14.48|13.1|14.52|13.13|14.52|13.13|14.48|13.1|0
1644294240000|2022-02-08 04:24:00|14.53|13.15|14.52|13.13|14.53|13.15|14.52|13.13|0
1644294250000|2022-02-08 04:24:10|14.48|13.1|14.5|13.12|14.5|13.12|14.48|13.1|0
1644294260000|2022-02-08 04:24:20|14.52|13.13|14.5|13.12|14.52|13.13|14.5|13.12|0
1644294270000|2022-02-08 04:24:30|14.52|13.13|14.52|13.13|14.52|13.13|14.52|13.13|0
1644294320000|2022-02-08 04:25:20|14.5|13.12|14.52|13.13|14.52|13.13|14.48|13.1|0
1644294330000|2022-02-08 04:25:30|14.5|13.12|14.5|13.12|14.5|13.12|14.5|13.12|0
1644294340000|2022-02-08 04:25:40|14.48|13.1|14.55|13.16|14.55|13.16|14.48|13.1|0
1644294350000|2022-02-08 04:25:50|14.6|13.21|14.61|13.22|14.61|13.22|14.6|13.21|0
1644294360000|2022-02-08 04:26:00|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1644294370000|2022-02-08 04:26:10|14.63|13.24|14.61|13.22|14.63|13.24|14.61|13.22|0
1644294380000|2022-02-08 04:26:20|14.65|13.25|14.63|13.24|14.65|13.25|14.63|13.24|0
1644294400000|2022-02-08 04:26:40|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1644294410000|2022-02-08 04:26:50|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1644294420000|2022-02-08 04:27:00|14.61|13.22|14.61|13.22|14.61|13.22|14.6|13.21|0
1644294430000|2022-02-08 04:27:10|14.6|13.21|14.61|13.22|14.61|13.22|14.6|13.21|0
1644294440000|2022-02-08 04:27:20|14.6|13.21|14.58|13.19|14.6|13.21|14.58|13.19|0
1644294450000|2022-02-08 04:27:30|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1644294460000|2022-02-08 04:27:40|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1644294470000|2022-02-08 04:27:50|14.6|13.21|14.61|13.22|14.61|13.22|14.6|13.21|0
1644294480000|2022-02-08 04:28:00|14.6|13.21|14.61|13.22|14.61|13.22|14.6|13.21|0
1644294500000|2022-02-08 04:28:20|14.6|13.21|14.58|13.19|14.6|13.21|14.58|13.19|0
1644294510000|2022-02-08 04:28:30|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644294520000|2022-02-08 04:28:40|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1644294530000|2022-02-08 04:28:50|14.63|13.24|14.65|13.25|14.65|13.25|14.63|13.24|0
1644294550000|2022-02-08 04:29:10|14.66|13.27|14.65|13.25|14.66|13.27|14.65|13.25|0
1644294570000|2022-02-08 04:29:30|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644294580000|2022-02-08 04:29:40|14.6|13.21|14.55|13.16|14.6|13.21|14.55|13.16|0
1644294620000|2022-02-08 04:30:20|14.51|13.13|14.55|13.16|14.55|13.16|14.51|13.13|0
1644294630000|2022-02-08 04:30:30|14.53|13.15|14.55|13.16|14.55|13.16|14.53|13.15|0
1644294640000|2022-02-08 04:30:40|14.58|13.19|14.56|13.18|14.58|13.19|14.56|13.18|0
1644294650000|2022-02-08 04:30:50|14.58|13.19|14.56|13.18|14.58|13.19|14.56|13.18|0
1644294660000|2022-02-08 04:31:00|14.58|13.19|14.58|13.19|14.58|13.19|14.56|13.17|0
1644294670000|2022-02-08 04:31:10|14.56|13.17|14.58|13.19|14.58|13.19|14.56|13.17|0
1644294680000|2022-02-08 04:31:20|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644294700000|2022-02-08 04:31:40|14.59|13.2|14.61|13.22|14.61|13.22|14.59|13.2|0
1644294710000|2022-02-08 04:31:50|14.59|13.2|14.58|13.19|14.59|13.2|14.58|13.19|0
1644294720000|2022-02-08 04:32:00|14.56|13.17|14.56|13.17|14.56|13.17|14.56|13.17|0
1644294730000|2022-02-08 04:32:10|14.58|13.19|14.58|13.19|14.58|13.19|14.56|13.17|0
1644294750000|2022-02-08 04:32:30|14.56|13.17|14.59|13.2|14.59|13.2|14.56|13.17|0
1644294760000|2022-02-08 04:32:40|14.58|13.19|14.59|13.2|14.59|13.2|14.58|13.19|0
1644294770000|2022-02-08 04:32:50|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1644294780000|2022-02-08 04:33:00|14.59|13.2|14.61|13.22|14.61|13.22|14.59|13.2|0
1644294790000|2022-02-08 04:33:10|14.63|13.23|14.61|13.22|14.63|13.23|14.61|13.22|0
1644294800000|2022-02-08 04:33:20|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1644294810000|2022-02-08 04:33:30|14.56|13.17|14.58|13.19|14.58|13.19|14.54|13.16|0
1644294820000|2022-02-08 04:33:40|14.59|13.2|14.58|13.19|14.59|13.2|14.58|13.19|0
1644294830000|2022-02-08 04:33:50|14.54|13.16|14.56|13.17|14.56|13.17|14.54|13.16|0
1644294840000|2022-02-08 04:34:00|14.54|13.16|14.53|13.14|14.54|13.16|14.53|13.14|0
1644294850000|2022-02-08 04:34:10|14.54|13.16|14.54|13.16|14.54|13.16|14.53|13.14|0
1644294860000|2022-02-08 04:34:20|14.53|13.14|14.54|13.16|14.54|13.16|14.53|13.14|0
1644294870000|2022-02-08 04:34:30|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1644294940000|2022-02-08 04:35:40|14.59|13.2|14.61|13.22|14.61|13.22|14.59|13.2|0
1644294950000|2022-02-08 04:35:50|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1644294970000|2022-02-08 04:36:10|14.56|13.17|14.58|13.19|14.58|13.19|14.56|13.17|0
1644295050000|2022-02-08 04:37:30|14.59|13.2|14.58|13.19|14.59|13.2|14.58|13.19|0
1644295100000|2022-02-08 04:38:20|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644295110000|2022-02-08 04:38:30|14.64|13.25|14.64|13.25|14.64|13.25|14.62|13.23|0
1644295120000|2022-02-08 04:38:40|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1644295130000|2022-02-08 04:38:50|14.68|13.28|14.62|13.23|14.68|13.28|14.62|13.23|0
1644295140000|2022-02-08 04:39:00|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644295150000|2022-02-08 04:39:10|14.59|13.2|14.58|13.19|14.59|13.2|14.58|13.19|0
1644295180000|2022-02-08 04:39:40|14.54|13.16|14.58|13.19|14.58|13.19|14.54|13.16|0
1644295210000|2022-02-08 04:40:10|14.57||14.57||14.57||14.57||0
1644295220000|2022-02-08 04:40:20|14.61|13.22|14.59|13.2|14.61|13.22|14.59|13.2|0
1644295230000|2022-02-08 04:40:30|14.61|13.22|14.61|13.22|14.61|13.22|14.59|13.2|0
1644295240000|2022-02-08 04:40:40|14.57|13.19|14.59|13.2|14.59|13.2|14.57|13.19|0
1644295250000|2022-02-08 04:40:50|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644295270000|2022-02-08 04:41:10|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1644295290000|2022-02-08 04:41:30|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644295300000|2022-02-08 04:41:40|14.59|13.2|14.61|13.22|14.61|13.22|14.59|13.2|0
1644295310000|2022-02-08 04:41:50|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1644295320000|2022-02-08 04:42:00|14.61|13.22|14.62|13.23|14.62|13.23|14.61|13.22|0
1644295330000|2022-02-08 04:42:10|14.64|13.25|14.72|13.32|14.74|13.34|14.64|13.25|0
1644295340000|2022-02-08 04:42:20|14.71|13.31|14.72|13.32|14.72|13.32|14.71|13.31|0
1644295350000|2022-02-08 04:42:30|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644295360000|2022-02-08 04:42:40|14.69|13.29|14.69|13.29|14.71|13.31|14.67|13.28|0
1644295370000|2022-02-08 04:42:50|14.71|13.31|14.69|13.29|14.71|13.31|14.69|13.29|0
1644295380000|2022-02-08 04:43:00|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644295430000|2022-02-08 04:43:50|14.67|13.28|14.67|13.28|14.67|13.28|14.67|13.28|0
1644295440000|2022-02-08 04:44:00|14.66|13.26|14.59|13.2|14.66|13.26|14.59|13.2|0
1644295450000|2022-02-08 04:44:10|14.57|13.19|14.59|13.2|14.61|13.22|14.57|13.19|0
1644295460000|2022-02-08 04:44:20|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644295470000|2022-02-08 04:44:30|14.59|13.2|14.57|13.19|14.59|13.2|14.57|13.19|0
1644295480000|2022-02-08 04:44:40|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1644295490000|2022-02-08 04:44:50|14.62|13.23|14.57|13.18|14.62|13.23|14.57|13.18|0
1644295500000|2022-02-08 04:45:00|14.61|13.21|14.61|13.21|14.61|13.21|14.61|13.21|0
1644295520000|2022-02-08 04:45:20|14.59|13.2|14.57|13.18|14.59|13.2|14.57|13.18|0
1644295590000|2022-02-08 04:46:30|14.61|13.21|14.61|13.21|14.61|13.21|14.61|13.21|0
1644295600000|2022-02-08 04:46:40|14.29|12.93|14.29|12.93|14.29|12.93|14.27|12.91|0
1644295610000|2022-02-08 04:46:50|14.26|12.9|14.26|12.9|14.26|12.9|14.26|12.9|0
1644295620000|2022-02-08 04:47:00|14.27|12.91|14.26|12.9|14.27|12.91|14.26|12.9|0
1644295630000|2022-02-08 04:47:10|14.29|12.93|14.31|12.94|14.31|12.94|14.29|12.93|0
1644295640000|2022-02-08 04:47:20|14.32|12.96|14.39|13.02|14.42|13.05|14.32|12.96|0
1644295650000|2022-02-08 04:47:30|14.4|13.03|14.39|13.02|14.4|13.03|14.39|13.02|0
1644295670000|2022-02-08 04:47:50|14.4|13.03|14.42|13.05|14.42|13.05|14.4|13.03|0
1644295690000|2022-02-08 04:48:10|14.44|13.06|14.42|13.05|14.44|13.06|14.42|13.05|0
1644295700000|2022-02-08 04:48:20|14.4|13.03|14.42|13.05|14.44|13.06|14.4|13.03|0
1644295710000|2022-02-08 04:48:30|14.4|13.03|14.42|13.05|14.42|13.05|14.4|13.03|0
1644295730000|2022-02-08 04:48:50|14.4|13.03|14.4|13.03|14.4|13.03|14.4|13.03|0
1644295740000|2022-02-08 04:49:00|14.39|13.02|14.4|13.03|14.4|13.03|14.39|13.02|0
1644295750000|2022-02-08 04:49:10|14.42|13.05|14.47|13.09|14.47|13.09|14.42|13.05|0
1644295760000|2022-02-08 04:49:20|14.49|13.11|14.5|13.12|14.5|13.12|14.49|13.11|0
1644295770000|2022-02-08 04:49:30|14.49|13.11|14.47|13.09|14.49|13.11|14.47|13.09|0
1644295780000|2022-02-08 04:49:40|14.45|13.08|14.49|13.11|14.49|13.11|14.45|13.08|0
1644295790000|2022-02-08 04:49:50|14.47|13.09|14.49|13.11|14.49|13.11|14.47|13.09|0
1644295800000|2022-02-08 04:50:00|14.5|13.12|14.52|13.14|14.52|13.14|14.5|13.12|0
1644295820000|2022-02-08 04:50:20|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1644295830000|2022-02-08 04:50:30|14.47|13.09|14.42|13.05|14.47|13.09|14.42|13.05|0
1644295840000|2022-02-08 04:50:40|14.44|13.06|14.42|13.05|14.44|13.06|14.42|13.05|0
1644295850000|2022-02-08 04:50:50|14.39|13.02|14.39|13.02|14.39|13.02|14.35|12.99|0
1644295870000|2022-02-08 04:51:10|14.42|13.05|14.42|13.05|14.42|13.05|14.42|13.05|0
1644295880000|2022-02-08 04:51:20|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1644295900000|2022-02-08 04:51:40|14.37|13|14.37|13|14.39|13.02|14.37|13|0
1644295920000|2022-02-08 04:52:00|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1644295930000|2022-02-08 04:52:10|14.37|13|14.39|13.02|14.39|13.02|14.37|13|0
1644295950000|2022-02-08 04:52:30|14.35|12.99|14.35|12.99|14.35|12.99|14.35|12.99|0
1644295960000|2022-02-08 04:52:40|14.32|12.96|14.29|12.93|14.32|12.96|14.29|12.93|0
1644295970000|2022-02-08 04:52:50|14.27|12.91|14.27|12.91|14.27|12.91|14.27|12.91|0
1644295980000|2022-02-08 04:53:00|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1644296000000|2022-02-08 04:53:20|14.3|12.94|14.3|12.94|14.3|12.94|14.3|12.94|0
1644296010000|2022-02-08 04:53:30|14.32|12.96|14.3|12.94|14.32|12.96|14.3|12.94|0
1644296020000|2022-02-08 04:53:40|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1644296040000|2022-02-08 04:54:00|14.3|12.94|14.32|12.96|14.32|12.96|14.3|12.94|0
1644296050000|2022-02-08 04:54:10|14.3|12.94|14.32|12.96|14.32|12.96|14.3|12.94|0
1644296060000|2022-02-08 04:54:20|14.3|12.94|14.32|12.96|14.32|12.96|14.3|12.94|0
1644296080000|2022-02-08 04:54:40|14.34|12.97|14.35|12.99|14.35|12.99|14.34|12.97|0
1644296090000|2022-02-08 04:54:50|14.34|12.97|14.32|12.96|14.35|12.99|14.32|12.96|0
1644296140000|2022-02-08 04:55:40|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1644296150000|2022-02-08 04:55:50|14.25|12.9|14.25|12.9|14.25|12.9|14.25|12.9|0
1644296170000|2022-02-08 04:56:10|14.27|12.91|14.25|12.9|14.27|12.91|14.25|12.9|0
1644296200000|2022-02-08 04:56:40|14.29|12.93|14.29|12.93|14.29|12.93|14.25|12.9|0
1644296210000|2022-02-08 04:56:50|14.3|12.94|14.29|12.93|14.3|12.94|14.29|12.93|0
1644296230000|2022-02-08 04:57:10||12.92||12.92||12.92||12.92|0
1644296250000|2022-02-08 04:57:30|14.32|12.95|14.32|12.95|14.32|12.95|14.32|12.95|0
1644296260000|2022-02-08 04:57:40|14.35|12.98|14.35|12.98|14.35|12.98|14.35|12.98|0
1644296270000|2022-02-08 04:57:50|14.37|13|14.37|13|14.37|13|14.37|13|0
1644296280000|2022-02-08 04:58:00|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1644296340000|2022-02-08 04:59:00|14.37|13|14.38|13.01|14.38|13.01|14.37|13|0
1644296350000|2022-02-08 04:59:10|14.42|13.04|14.42|13.04|14.42|13.04|14.42|13.04|0
1644296370000|2022-02-08 04:59:30|14.45|13.07|14.48|13.1|14.48|13.1|14.45|13.07|0
1644296380000|2022-02-08 04:59:40|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1644296400000|2022-02-08 05:00:00|14.42|13.04|14.38|13.01|14.42|13.04|14.38|13.01|0
1644296410000|2022-02-08 05:00:10|14.35|12.98|14.32|12.95|14.35|12.98|14.32|12.95|0
1644296420000|2022-02-08 05:00:20|14.35|12.98|14.38|13.01|14.38|13.01|14.35|12.98|0
1644296430000|2022-02-08 05:00:30|14.42|13.04|14.45|13.07|14.45|13.07|14.42|13.04|0
1644296440000|2022-02-08 05:00:40|14.48|13.1|14.43|13.06|14.48|13.1|14.43|13.06|0
1644296450000|2022-02-08 05:00:50|14.42|13.04|14.45|13.07|14.45|13.07|14.42|13.04|0
1644296460000|2022-02-08 05:01:00|14.42|13.04|14.45|13.07|14.45|13.07|14.42|13.04|0
1644296480000|2022-02-08 05:01:20|14.42|13.04|14.35|12.98|14.42|13.04|14.35|12.98|0
1644296490000|2022-02-08 05:01:30|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1644296510000|2022-02-08 05:01:50|14.4|13.03|14.4|13.03|14.4|13.03|14.38|13.01|0
1644296520000|2022-02-08 05:02:00|14.38|13.01|14.36|13|14.38|13.01|14.35|12.98|0
1644296530000|2022-02-08 05:02:10|14.35|12.98|14.32|12.95|14.35|12.98|14.32|12.95|0
1644296540000|2022-02-08 05:02:20|14.25|12.89|14.25|12.89|14.25|12.89|14.25|12.89|0
1644296560000|2022-02-08 05:02:40|14.19|12.83|14.14|12.79|14.19|12.83|14.14|12.79|0
1644296570000|2022-02-08 05:02:50|14.15|12.8|14.19|12.83|14.19|12.83|14.15|12.8|0
1644296580000|2022-02-08 05:03:00|14.18|12.85|14.22|12.86|14.22|12.86|14.18|12.85|0
1644296590000|2022-02-08 05:03:10|14.18|12.83|14.15|12.8|14.18|12.83|14.12|12.78|0
1644296600000|2022-02-08 05:03:20|14.17|12.82|14.12|12.78|14.17|12.82|14.12|12.78|0
1644296610000|2022-02-08 05:03:30|14.15|12.77|14.15|12.8|14.15|12.8|14.15|12.77|0
1644296620000|2022-02-08 05:03:40|14.14|12.79|14.15|12.8|14.17|12.82|14.14|12.79|0
1644296630000|2022-02-08 05:03:50|14.14|12.79|14.2|12.85|14.2|12.85|14.14|12.79|0
1644296640000|2022-02-08 05:04:00|14.22|12.86|14.18|12.83|14.22|12.86|14.18|12.83|0
1644296660000|2022-02-08 05:04:20|14.22|12.86|14.2|12.85|14.25|12.89|14.2|12.85|0
1644296670000|2022-02-08 05:04:30|14.18|12.83|14.15|12.8|14.18|12.83|14.15|12.8|0
1644296680000|2022-02-08 05:04:40|14.12|12.77|14.15|12.8|14.15|12.8|14.12|12.77|0
1644296690000|2022-02-08 05:04:50|14.18|12.83|14.18|12.83|14.18|12.83|14.18|12.83|0
1644296700000|2022-02-08 05:05:00|14.15|12.8|14.15|12.8|14.18|12.83|14.15|12.8|0
1644296710000|2022-02-08 05:05:10|14.12|12.77|14.12|12.77|14.12|12.77|14.12|12.77|0
1644296720000|2022-02-08 05:05:20|14.15|12.8|14.15|12.8|14.15|12.8|14.15|12.8|0
1644296740000|2022-02-08 05:05:40|14.18|12.83|14.22|12.86|14.22|12.86|14.18|12.83|0
1644296760000|2022-02-08 05:06:00|14.2|12.85|14.22|12.86|14.22|12.86|14.2|12.85|0
1644296770000|2022-02-08 05:06:10|14.23|12.88|14.25|12.89|14.25|12.89|14.23|12.88|0
1644296790000|2022-02-08 05:06:30|14.2|12.85|14.22|12.86|14.23|12.88|14.2|12.85|0
1644296800000|2022-02-08 05:06:40|14.25|12.89|14.25|12.89|14.25|12.89|14.25|12.89|0
1644296810000|2022-02-08 05:06:50|14.23|12.88|14.25|12.89|14.25|12.89|14.23|12.88|0
1644296820000|2022-02-08 05:07:00|14.23|12.88|14.23|12.88|14.25|12.89|14.23|12.88|0
1644296830000|2022-02-08 05:07:10|14.25|12.89|14.28|12.92|14.28|12.92|14.25|12.89|0
1644296840000|2022-02-08 05:07:20|14.3|12.94|14.3|12.94|14.3|12.94|14.3|12.94|0
1644296850000|2022-02-08 05:07:30|14.31|12.95|14.31|12.95|14.33|12.96|14.31|12.95|0
1644296860000|2022-02-08 05:07:40|14.33|12.96|14.31|12.95|14.33|12.96|14.31|12.95|0
1644296870000|2022-02-08 05:07:50|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1644296880000|2022-02-08 05:08:00|14.31|12.95|14.36|12.99|14.36|12.99|14.31|12.95|0
1644296890000|2022-02-08 05:08:10|14.38|13.01|14.38|13.01|14.41|13.04|14.38|13.01|0
1644296920000|2022-02-08 05:08:40|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1644296930000|2022-02-08 05:08:50|14.38|13.01|14.39|13.02|14.39|13.02|14.38|13.01|0
1644296940000|2022-02-08 05:09:00|14.38|13.01|14.39|13.02|14.39|13.02|14.38|13.01|0
1644296950000|2022-02-08 05:09:10|14.41|13.04|14.44|13.07|14.48|13.1|14.41|13.04|0
1644296960000|2022-02-08 05:09:20|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1644296970000|2022-02-08 05:09:30|14.44|13.07|14.44|13.07|14.44|13.07|14.44|13.07|0
1644296980000|2022-02-08 05:09:40|14.46|13.08|14.48|13.1|14.48|13.1|14.46|13.08|0
1644296990000|2022-02-08 05:09:50|14.46|13.08|14.44|13.07|14.46|13.08|14.44|13.07|0
1644297010000|2022-02-08 05:10:10|14.41|13.04|14.38|13.01|14.41|13.04|14.38|13.01|0
1644297020000|2022-02-08 05:10:20|14.35|12.98|14.35|12.98|14.38|13.01|14.35|12.98|0
1644297030000|2022-02-08 05:10:30|14.33|12.96|14.31|12.95|14.33|12.96|14.31|12.95|0
1644297050000|2022-02-08 05:10:50|14.35|12.98|14.38|13.01|14.38|13.01|14.35|12.98|0
1644297060000|2022-02-08 05:11:00|14.41|13.04|14.44|13.07|14.44|13.07|14.41|13.04|0
1644297070000|2022-02-08 05:11:10|14.41|13.04|14.44|13.07|14.44|13.07|14.41|13.04|0
1644297090000|2022-02-08 05:11:30|14.43|13.05|14.44|13.07|14.44|13.07|14.43|13.05|0
1644297100000|2022-02-08 05:11:40|14.43|13.05|14.41|13.04|14.44|13.07|14.41|13.04|0
1644297110000|2022-02-08 05:11:50|14.39|13.02|14.38|13.01|14.39|13.02|14.38|13.01|0
1644297120000|2022-02-08 05:12:00|14.39|13.02|14.31|12.95|14.39|13.02|14.31|12.95|0
1644297150000|2022-02-08 05:12:30|14.28|12.92|14.28|12.92|14.29|12.93|14.28|12.92|0
1644297160000|2022-02-08 05:12:40|14.33|12.96|14.33|12.96|14.34|12.98|14.33|12.96|0
1644297170000|2022-02-08 05:12:50|14.34|12.98|14.31|12.95|14.34|12.98|14.31|12.95|0
1644297180000|2022-02-08 05:13:00|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1644297200000|2022-02-08 05:13:20|14.36|12.99|14.38|13.01|14.38|13.01|14.36|12.99|0
1644297220000|2022-02-08 05:13:40|14.34|12.98|14.38|13.01|14.38|13.01|14.34|12.98|0
1644297230000|2022-02-08 05:13:50|14.36|12.99|14.34|12.98|14.36|12.99|14.34|12.98|0
1644297240000|2022-02-08 05:14:00|14.31|12.95|14.28|12.92|14.31|12.95|14.28|12.92|0
1644297250000|2022-02-08 05:14:10|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1644297260000|2022-02-08 05:14:20|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1644297270000|2022-02-08 05:14:30|14.31|12.95|14.29|12.93|14.31|12.95|14.29|12.93|0
1644297280000|2022-02-08 05:14:40|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1644297300000|2022-02-08 05:15:00|14.25|12.89|14.21|12.86|14.25|12.89|14.21|12.86|0
1644297310000|2022-02-08 05:15:10|14.24|12.89|14.21|12.86|14.24|12.89|14.21|12.86|0
1644297320000|2022-02-08 05:15:20|14.18|12.83|14.18|12.83|14.18|12.83|14.18|12.83|0
1644297330000|2022-02-08 05:15:30|14.21|12.86|14.2|12.84|14.21|12.86|14.2|12.84|0
1644297340000|2022-02-08 05:15:40|14.18|12.83|14.21|12.86|14.21|12.86|14.18|12.83|0
1644297350000|2022-02-08 05:15:50|14.23|12.87|14.23|12.87|14.23|12.87|14.23|12.87|0
1644297360000|2022-02-08 05:16:00|14.21|12.86|14.24|12.89|14.24|12.89|14.21|12.86|0
1644297370000|2022-02-08 05:16:10|14.21|12.86|14.21|12.86|14.23|12.87|14.21|12.86|0
1644297380000|2022-02-08 05:16:20|14.18|12.83|14.18|12.83|14.21|12.86|14.18|12.83|0
1644297390000|2022-02-08 05:16:30|14.15|12.8|14.15|12.8|14.16|12.81|14.15|12.8|0
1644297400000|2022-02-08 05:16:40|14.11|12.77|14.11|12.77|14.11|12.77|14.11|12.77|0
1644297420000|2022-02-08 05:17:00|14.13|12.78|14.13|12.78|14.13|12.78|14.11|12.77|0
1644297430000|2022-02-08 05:17:10|14.11|12.77|14.11|12.77|14.11|12.77|14.11|12.77|0
1644297450000|2022-02-08 05:17:30|14.13|12.78|14.11|12.77|14.15|12.8|14.11|12.77|0
1644297490000|2022-02-08 05:18:10|14.13|12.78|14.11|12.77|14.13|12.78|14.11|12.77|0
1644297530000|2022-02-08 05:18:50|14.08|12.74|14.08|12.74|14.08|12.74|14.08|12.74|0
1644297540000|2022-02-08 05:19:00|14.05|12.71|14.02|12.68|14.06|12.72|14.02|12.68|0
1644297550000|2022-02-08 05:19:10|14.05|12.71|14.11|12.77|14.11|12.77|14.05|12.71|0
1644297560000|2022-02-08 05:19:20|14.1|12.75|14.1|12.75|14.1|12.75|14.1|12.75|0
1644297570000|2022-02-08 05:19:30|14.08|12.74|14.06|12.72|14.08|12.74|14.06|12.72|0
1644297580000|2022-02-08 05:19:40|14.05|12.71|14.05|12.71|14.05|12.71|14.05|12.71|0
1644297590000|2022-02-08 05:19:50|14.02|12.68|14|12.67|14.02|12.68|13.98|12.65|0
1644297600000|2022-02-08 05:20:00|14.02|12.68|14.02|12.68|14.02|12.68|14.02|12.68|0
1644297610000|2022-02-08 05:20:10|13.97|12.64|13.98|12.65|13.98|12.65|13.97|12.64|0
1644297620000|2022-02-08 05:20:20|13.97|12.64|13.97|12.64|13.98|12.65|13.97|12.64|0
1644297630000|2022-02-08 05:20:30|13.98|12.65|13.98|12.65|13.98|12.65|13.98|12.65|0
1644297640000|2022-02-08 05:20:40|13.97|12.64|13.98|12.65|13.98|12.65|13.97|12.64|0
1644297650000|2022-02-08 05:20:50|13.97|12.64|13.98|12.65|13.98|12.65|13.97|12.64|0
1644297670000|2022-02-08 05:21:10|14|12.67|13.98|12.65|14|12.67|13.98|12.65|0
1644297690000|2022-02-08 05:21:30|13.97|12.64|13.98|12.65|13.98|12.65|13.97|12.64|0
1644297700000|2022-02-08 05:21:40|13.97|12.64|13.95|12.62|13.98|12.65|13.95|12.62|0
1644297710000|2022-02-08 05:21:50|13.98|12.65|13.97|12.64|13.98|12.65|13.97|12.64|0
1644297720000|2022-02-08 05:22:00|13.95|12.62|13.98|12.65|13.98|12.65|13.95|12.62|0
1644297730000|2022-02-08 05:22:10|13.97|12.64|13.97|12.64|13.97|12.64|13.97|12.64|0
1644297740000|2022-02-08 05:22:20|13.95|12.62|13.95|12.62|13.95|12.62|13.95|12.62|0
1644297750000|2022-02-08 05:22:30|13.9|12.58|13.9|12.58|13.9|12.58|13.9|12.58|0
1644297760000|2022-02-08 05:22:40|13.92|12.59|13.92|12.59|13.92|12.59|13.9|12.58|0
1644297770000|2022-02-08 05:22:50|13.9|12.58|13.89|12.56|13.9|12.58|13.89|12.56|0
1644297790000|2022-02-08 05:23:10|13.92|12.59|13.92|12.59|13.92|12.59|13.92|12.59|0
1644297800000|2022-02-08 05:23:20|13.89|12.56|13.9|12.58|13.92|12.59|13.89|12.56|0
1644297810000|2022-02-08 05:23:30|13.89|12.56|13.89|12.56|13.89|12.56|13.89|12.56|0
1644297840000|2022-02-08 05:24:00|13.85|12.53|13.87|12.55|13.87|12.55|13.85|12.53|0
1644297850000|2022-02-08 05:24:10|13.89|12.56|13.85|12.53|13.89|12.56|13.85|12.53|0
1644297860000|2022-02-08 05:24:20|13.84|12.52|13.85|12.53|13.85|12.53|13.84|12.52|0
1644297870000|2022-02-08 05:24:30|13.82|12.5|13.84|12.52|13.84|12.52|13.82|12.5|0
1644297880000|2022-02-08 05:24:40|13.82|12.5|13.82|12.5|13.82|12.5|13.82|12.5|0
1644297890000|2022-02-08 05:24:50|13.8|12.49|13.79|12.48|13.8|12.49|13.76|12.45|0
1644297900000|2022-02-08 05:25:00|13.8|12.49|13.8|12.49|13.82|12.5|13.8|12.49|0
1644297910000|2022-02-08 05:25:10|13.82|12.5|13.79|12.48|13.82|12.5|13.79|12.48|0
1644297920000|2022-02-08 05:25:20|13.8|12.49|13.66|12.36|13.8|12.49|13.63|12.33|0
1644297930000|2022-02-08 05:25:30|13.63|12.33|13.65|12.35|13.65|12.35|13.61|12.32|0
1644297940000|2022-02-08 05:25:40|13.66|12.36|13.66|12.36|13.69|12.39|13.66|12.36|0
1644297950000|2022-02-08 05:25:50|13.68|12.37|13.66|12.36|13.68|12.37|13.66|12.36|0
1644297960000|2022-02-08 05:26:00|13.68|12.37|13.63|12.33|13.68|12.37|13.63|12.33|0
1644297970000|2022-02-08 05:26:10|13.6|12.3|13.63|12.33|13.63|12.33|13.6|12.3|0
1644297980000|2022-02-08 05:26:20|13.66|12.36|13.66|12.36|13.66|12.36|13.64|12.35|0
1644297990000|2022-02-08 05:26:30|13.69|12.39|13.72|12.42|13.72|12.42|13.69|12.39|0
1644298000000|2022-02-08 05:26:40|13.74|12.43|13.76|12.45|13.76|12.45|13.74|12.43|0
1644298010000|2022-02-08 05:26:50|13.82|12.5|13.82|12.5|13.82|12.5|13.82|12.5|0
1644298020000|2022-02-08 05:27:00|13.8|12.49|13.82|12.5|13.82|12.5|13.79|12.47|0
1644298030000|2022-02-08 05:27:10|13.85|12.53|13.84|12.52|13.85|12.53|13.84|12.52|0
1644298040000|2022-02-08 05:27:20|13.85|12.53|13.85|12.53|13.85|12.53|13.85|12.53|0
1644298050000|2022-02-08 05:27:30|13.84|12.52|13.83|12.52|13.84|12.52|13.83|12.52|0
1644298060000|2022-02-08 05:27:40|13.85|12.53|13.88|12.56|13.88|12.56|13.85|12.53|0
1644298070000|2022-02-08 05:27:50|13.92|12.59|13.92|12.59|13.92|12.59|13.92|12.59|0
1644298100000|2022-02-08 05:28:20|13.9|12.57|13.92|12.59|13.92|12.59|13.9|12.57|0
1644298110000|2022-02-08 05:28:30|13.9|12.57|13.9|12.57|13.9|12.57|13.9|12.57|0
1644298120000|2022-02-08 05:28:40|13.88|12.56|13.88|12.56|13.88|12.56|13.88|12.56|0
1644298130000|2022-02-08 05:28:50|13.9|12.57|13.88|12.56|13.9|12.57|13.88|12.56|0
1644298140000|2022-02-08 05:29:00|13.92|12.59|13.9|12.57|13.92|12.59|13.9|12.57|0
1644298150000|2022-02-08 05:29:10|13.88|12.56|13.85|12.53|13.88|12.56|13.85|12.53|0
1644298160000|2022-02-08 05:29:20|13.88|12.56|13.88|12.56|13.88|12.56|13.88|12.56|0
1644298180000|2022-02-08 05:29:40|13.85|12.53|13.85|12.53|13.85|12.53|13.85|12.53|0
1644298190000|2022-02-08 05:29:50|13.82|12.5|13.82|12.5|13.82|12.5|13.82|12.5|0
1644298200000|2022-02-08 05:30:00|13.79|12.47|13.69|12.39|13.79|12.47|13.69|12.39|0
1644298210000|2022-02-08 05:30:10|13.72|12.42|13.69|12.39|13.72|12.42|13.69|12.39|0
1644298220000|2022-02-08 05:30:20|13.71|12.4|13.71|12.4|13.71|12.4|13.69|12.39|0
1644298230000|2022-02-08 05:30:30|13.72|12.42|13.69|12.39|13.72|12.42|13.69|12.39|0
1644298240000|2022-02-08 05:30:40|13.72|12.42|13.69|12.39|13.72|12.42|13.69|12.39|0
1644298250000|2022-02-08 05:30:50|13.71|12.4|13.72|12.42|13.72|12.42|13.71|12.4|0
1644298260000|2022-02-08 05:31:00|13.69|12.39|13.69|12.39|13.69|12.39|13.69|12.39|0
1644298280000|2022-02-08 05:31:20|13.72|12.42|13.74|12.43|13.75|12.44|13.72|12.42|0
1644298290000|2022-02-08 05:31:30|13.72|12.42|13.75|12.44|13.75|12.44|13.72|12.42|0
1644298300000|2022-02-08 05:31:40|13.74|12.43|13.72|12.42|13.74|12.43|13.69|12.39|0
1644298310000|2022-02-08 05:31:50|13.69|12.39|13.69|12.39|13.69|12.39|13.69|12.39|0
1644298350000|2022-02-08 05:32:30|13.67|12.37|13.69|12.39|13.69|12.39|13.67|12.37|0
1644298360000|2022-02-08 05:32:40|13.71|12.4|13.71|12.4|13.71|12.4|13.71|12.4|0
1644298370000|2022-02-08 05:32:50|13.72|12.42|13.74|12.43|13.74|12.43|13.72|12.42|0
1644298380000|2022-02-08 05:33:00|13.75|12.44|13.75|12.44|13.75|12.44|13.72|12.42|0
1644298390000|2022-02-08 05:33:10|13.74|12.43|13.72|12.41|13.75|12.44|13.72|12.41|0
1644298430000|2022-02-08 05:33:50|13.71|12.4|13.72|12.41|13.72|12.41|13.7|12.4|0
1644298450000|2022-02-08 05:34:10|13.74|12.43|13.74|12.43|13.74|12.43|13.74|12.43|0
1644298460000|2022-02-08 05:34:20|13.75|12.44|13.72|12.41|13.75|12.44|13.72|12.41|0
1644298470000|2022-02-08 05:34:30|13.74|12.43|13.75|12.44|13.75|12.44|13.74|12.43|0
1644298480000|2022-02-08 05:34:40|13.72|12.41|13.72|12.41|13.72|12.41|13.72|12.41|0
1644298490000|2022-02-08 05:34:50|13.69|12.39|13.69|12.39|13.69|12.39|13.69|12.39|0
1644298530000|2022-02-08 05:35:30|13.66|12.36|13.66|12.36|13.66|12.36|13.66|12.36|0
1644298550000|2022-02-08 05:35:50|13.63|12.33|13.63|12.33|13.63|12.33|13.63|12.33|0
1644298560000|2022-02-08 05:36:00|13.61|12.31|13.61|12.31|13.61|12.31|13.61|12.31|0
1644298570000|2022-02-08 05:36:10|13.59|12.3|13.59|12.3|13.59|12.3|13.56|12.27|0
1644298580000|2022-02-08 05:36:20|13.56|12.27|13.56|12.27|13.59|12.3|13.56|12.27|0
1644298620000|2022-02-08 05:37:00|13.53|12.24|13.44|12.16|13.53|12.24|13.44|12.16|0
1644298630000|2022-02-08 05:37:10|13.45|12.17|13.45|12.17|13.47|12.19|13.45|12.17|0
1644298640000|2022-02-08 05:37:20|13.44|12.16|13.44|12.16|13.45|12.17|13.44|12.16|0
1644298650000|2022-02-08 05:37:30|13.47|12.19|13.45|12.17|13.47|12.19|13.44|12.16|0
1644298660000|2022-02-08 05:37:40|13.47|12.19|13.47|12.19|13.47|12.19|13.47|12.19|0
1644298670000|2022-02-08 05:37:50|13.48|12.2|13.47|12.19|13.48|12.2|13.47|12.19|0
1644298690000|2022-02-08 05:38:10|13.48|12.2|13.48|12.2|13.48|12.2|13.48|12.2|0
1644298700000|2022-02-08 05:38:20|13.47|12.18|13.47|12.18|13.47|12.18|13.47|12.18|0
1644298780000|2022-02-08 05:39:40|13.44|12.16|13.44|12.16|13.44|12.16|13.44|12.16|0
1644298800000|2022-02-08 05:40:00|13.4|12.13|13.4|12.13|13.4|12.13|13.4|12.13|0
1644298810000|2022-02-08 05:40:10|13.44|12.16|13.4|12.13|13.44|12.16|13.4|12.13|0
1644298820000|2022-02-08 05:40:20|13.44|12.16|13.44|12.16|13.44|12.16|13.44|12.16|0
1644298830000|2022-02-08 05:40:30|13.42|12.14|13.47|12.18|13.47|12.18|13.42|12.14|0
1644299040000|2022-02-08 05:44:00|13.43|12.15|13.47|12.18|13.47|12.18|13.43|12.15|0
1644299050000|2022-02-08 05:44:10|13.43|12.15|13.47|12.18|13.47|12.18|13.43|12.15|0
1644299060000|2022-02-08 05:44:20|13.45|12.17|13.45|12.17|13.47|12.18|13.45|12.17|0
1644299070000|2022-02-08 05:44:30|13.47|12.18|13.43|12.15|13.47|12.18|13.43|12.15|0
1644299080000|2022-02-08 05:44:40|13.45|12.17|13.45|12.17|13.45|12.17|13.45|12.17|0
1644299090000|2022-02-08 05:44:50|13.43|12.15|13.46|12.18|13.46|12.18|13.43|12.15|0
1644299100000|2022-02-08 05:45:00|13.45|12.17|13.46|12.18|13.46|12.18|13.45|12.17|0
1644299130000|2022-02-08 05:45:30|13.43|12.15|13.43|12.15|13.46|12.18|13.43|12.15|0
1644299140000|2022-02-08 05:45:40|13.42|12.14|13.42|12.14|13.42|12.14|13.42|12.14|0
1644299150000|2022-02-08 05:45:50|13.4|12.13|13.4|12.13|13.4|12.13|13.4|12.13|0
1644299160000|2022-02-08 05:46:00|13.43|12.15|13.43|12.15|13.43|12.15|13.43|12.15|0
1644299190000|2022-02-08 05:46:30|13.46|12.18|13.46|12.18|13.46|12.18|13.46|12.18|0
1644299270000|2022-02-08 05:47:50|13.42|12.14|13.43|12.15|13.43|12.15|13.42|12.14|0
1644299280000|2022-02-08 05:48:00|13.45|12.17|13.45|12.17|13.45|12.17|13.45|12.17|0
1644299290000|2022-02-08 05:48:10|13.43|12.15|13.43|12.15|13.43|12.15|13.43|12.15|0
1644299300000|2022-02-08 05:48:20|13.46|12.18|13.46|12.18|13.46|12.18|13.46|12.18|0
1644299310000|2022-02-08 05:48:30|13.45|12.17|13.45|12.17|13.46|12.18|13.45|12.17|0
1644299320000|2022-02-08 05:48:40|13.46|12.18|13.46|12.18|13.46|12.18|13.46|12.18|0
1644299360000|2022-02-08 05:49:20|13.43|12.15|13.43|12.15|13.43|12.15|13.43|12.15|0
1644299370000|2022-02-08 05:49:30|13.4|12.12|13.43|12.15|13.43|12.15|13.4|12.12|0
1644299380000|2022-02-08 05:49:40|13.45|12.17|13.46|12.18|13.46|12.18|13.45|12.17|0
1644299400000|2022-02-08 05:50:00|13.45|12.17|13.46|12.18|13.46|12.18|13.45|12.17|0
1644299410000|2022-02-08 05:50:10|13.45|12.17|13.45|12.17|13.45|12.17|13.45|12.17|0
1644299420000|2022-02-08 05:50:20|13.46|12.18|13.46|12.18|13.46|12.18|13.46|12.18|0
1644299500000|2022-02-08 05:51:40|13.49|12.21|13.49|12.21|13.49|12.21|13.49|12.21|0
1644299630000|2022-02-08 05:53:50|13.46|12.18|13.46|12.18|13.46|12.18|13.46|12.18|0
1644299650000|2022-02-08 05:54:10|13.43|12.15|13.43|12.15|13.43|12.15|13.43|12.15|0
1644299660000|2022-02-08 05:54:20|13.46|12.18|13.46|12.18|13.46|12.18|13.46|12.18|0
1644299670000|2022-02-08 05:54:30|13.49|12.21|13.49|12.21|13.49|12.21|13.49|12.21|0
1644299680000|2022-02-08 05:54:40|13.46|12.18|13.46|12.18|13.46|12.18|13.46|12.18|0
1644299690000|2022-02-08 05:54:50|13.49|12.21|13.49|12.21|13.49|12.21|13.49|12.21|0
1644299700000|2022-02-08 05:55:00|13.48|12.19|13.49|12.21|13.49|12.21|13.48|12.19|0
1644299740000|2022-02-08 05:55:40|13.52|12.23|13.52|12.23|13.52|12.23|13.52|12.23|0
1644299750000|2022-02-08 05:55:50|13.55|12.26|13.59|12.29|13.59|12.29|13.55|12.26|0
1644299760000|2022-02-08 05:56:00|13.62|12.32|13.62|12.32|13.62|12.32|13.62|12.32|0
1644299770000|2022-02-08 05:56:10|13.65|12.35|13.68|12.38|13.68|12.38|13.65|12.35|0
1644299780000|2022-02-08 05:56:20|13.71|12.41|13.68|12.38|13.71|12.41|13.68|12.38|0
1644299810000|2022-02-08 05:56:50|13.71|12.41|13.71|12.41|13.71|12.41|13.71|12.41|0
1644299820000|2022-02-08 05:57:00|13.76|12.45|13.71|12.41|13.76|12.45|13.71|12.41|0
1644299830000|2022-02-08 05:57:10|13.68|12.38|13.59|12.29|13.68|12.38|13.59|12.29|0
1644299840000|2022-02-08 05:57:20|13.58||13.58||13.58||13.58||0
1644299850000|2022-02-08 05:57:30|13.62|12.32|13.58|12.29|13.62|12.32|13.58|12.29|0
1644299860000|2022-02-08 05:57:40|13.62|12.32|13.58|12.29|13.62|12.32|13.55|12.26|0
1644299870000|2022-02-08 05:57:50|13.57|12.28|13.55|12.26|13.58|12.29|13.55|12.26|0
1644299880000|2022-02-08 05:58:00|13.58|12.29|13.58|12.29|13.58|12.29|13.58|12.29|0
1644299890000|2022-02-08 05:58:10|13.57|12.28|13.58|12.29|13.58|12.29|13.57|12.28|0
1644299900000|2022-02-08 05:58:20|13.57|12.28|13.57|12.28|13.57|12.28|13.57|12.28|0
1644299910000|2022-02-08 05:58:30|13.55|12.26|13.55|12.26|13.55|12.26|13.55|12.26|0
1644299920000|2022-02-08 05:58:40|13.57|12.28|13.57|12.28|13.57|12.28|13.57|12.28|0
1644299930000|2022-02-08 05:58:50|13.55|12.26|13.55|12.26|13.55|12.26|13.55|12.26|0
1644299950000|2022-02-08 05:59:10|13.52|12.23|13.55|12.26|13.55|12.26|13.52|12.23|0
1644299960000|2022-02-08 05:59:20|13.54|12.25|13.54|12.25|13.54|12.25|13.54|12.25|0
1644299970000|2022-02-08 05:59:30|13.55|12.26|13.58|12.29|13.58|12.29|13.55|12.26|0
1644299980000|2022-02-08 05:59:40|13.6|12.3|13.58|12.29|13.62|12.32|13.58|12.29|0
1644299990000|2022-02-08 05:59:50|13.62|12.32|13.62|12.32|13.62|12.32|13.6|12.3|0
1644300000000|2022-02-08 06:00:00|13.58|12.29|13.54|12.25|13.58|12.29|13.54|12.25|0
1644300010000|2022-02-08 06:00:10|13.5|12.22|13.49|12.2|13.5|12.22|13.49|12.2|0
1644300020000|2022-02-08 06:00:20|13.52|12.23|13.55|12.26|13.55|12.26|13.52|12.23|0
1644300030000|2022-02-08 06:00:30|13.52|12.23|13.52|12.23|13.52|12.23|13.52|12.23|0
1644300050000|2022-02-08 06:00:50|13.54|12.25|13.55|12.26|13.55|12.26|13.54|12.25|0
1644300060000|2022-02-08 06:01:00|13.52|12.23|13.52|12.23|13.55|12.26|13.52|12.23|0
1644300070000|2022-02-08 06:01:10|13.54|12.25|13.49|12.2|13.54|12.25|13.43|12.15|0
1644300080000|2022-02-08 06:01:20|13.5|12.22|13.46|12.18|13.5|12.22|13.46|12.18|0
1644300090000|2022-02-08 06:01:30|13.47|12.19|13.43|12.15|13.47|12.19|13.43|12.15|0
1644300100000|2022-02-08 06:01:40|13.46|12.18|13.43|12.15|13.46|12.18|13.43|12.15|0
1644300110000|2022-02-08 06:01:50|13.4|12.12|13.46|12.18|13.46|12.18|13.4|12.12|0
1644300120000|2022-02-08 06:02:00|13.49|12.2|13.46|12.18|13.49|12.2|13.46|12.18|0
1644300130000|2022-02-08 06:02:10|13.43|12.15|13.46|12.18|13.46|12.18|13.43|12.15|0
1644300140000|2022-02-08 06:02:20|13.43|12.15|13.46|12.18|13.46|12.18|13.43|12.15|0
1644300150000|2022-02-08 06:02:30|13.44|12.16|13.46|12.18|13.46|12.18|13.44|12.16|0
1644300160000|2022-02-08 06:02:40|13.44|12.16|13.39|12.12|13.44|12.16|13.39|12.12|0
1644300170000|2022-02-08 06:02:50|13.43|12.15|13.43|12.15|13.43|12.15|13.43|12.15|0
1644300180000|2022-02-08 06:03:00|13.46|12.18|13.49|12.2|13.49|12.2|13.46|12.18|0
1644300190000|2022-02-08 06:03:10|13.46|12.18|13.52|12.23|13.52|12.23|13.46|12.18|0
1644300200000|2022-02-08 06:03:20|13.53|12.25|13.55|12.26|13.55|12.26|13.53|12.25|0
1644300210000|2022-02-08 06:03:30|13.57|12.27|13.55|12.26|13.57|12.27|13.55|12.26|0
1644300220000|2022-02-08 06:03:40|13.58|12.29|13.61|12.32|13.61|12.32|13.58|12.29|0
1644300230000|2022-02-08 06:03:50|13.65|12.35|13.65|12.35|13.65|12.35|13.65|12.35|0
1644300240000|2022-02-08 06:04:00|13.68|12.37|13.68|12.37|13.68|12.37|13.68|12.37|0
1644300250000|2022-02-08 06:04:10|13.71|12.4|13.77|12.46|13.77|12.46|13.71|12.4|0
1644300260000|2022-02-08 06:04:20|13.8|12.49|13.82|12.5|13.84|12.52|13.8|12.49|0
1644300270000|2022-02-08 06:04:30|13.8|12.49|13.87|12.55|13.87|12.55|13.8|12.49|0
1644300280000|2022-02-08 06:04:40|13.84|12.52|13.84|12.52|13.84|12.52|13.84|12.52|0
1644300290000|2022-02-08 06:04:50|13.87|12.55|13.87|12.55|13.87|12.55|13.87|12.55|0
1644300300000|2022-02-08 06:05:00|13.8|12.49|13.82|12.5|13.82|12.5|13.8|12.49|0
1644300310000|2022-02-08 06:05:10|13.8|12.49|13.8|12.49|13.82|12.5|13.8|12.49|0
1644300320000|2022-02-08 06:05:20|13.82|12.5|13.8|12.49|13.82|12.5|13.8|12.49|0
1644300330000|2022-02-08 06:05:30|13.84|12.52|13.9|12.58|13.9|12.58|13.84|12.52|0
1644300340000|2022-02-08 06:05:40|13.87|12.55|13.9|12.58|13.9|12.58|13.87|12.55|0
1644300350000|2022-02-08 06:05:50|13.87|12.55|13.9|12.58|13.9|12.58|13.87|12.55|0
1644300370000|2022-02-08 06:06:10|13.88|12.56|13.9|12.58|13.9|12.58|13.88|12.56|0
1644300380000|2022-02-08 06:06:20|13.88|12.56|13.88|12.56|13.9|12.58|13.88|12.56|0
1644300390000|2022-02-08 06:06:30|13.9|12.58|14|12.66|14|12.66|13.9|12.58|0
1644300400000|2022-02-08 06:06:40|14.01|12.68|14.01|12.68|14.03|12.69|14|12.66|0
1644300410000|2022-02-08 06:06:50|14.03|12.69|14.03|12.69|14.03|12.69|14.03|12.69|0
1644300420000|2022-02-08 06:07:00|14|12.66|14|12.66|14|12.66|14|12.66|0
1644300430000|2022-02-08 06:07:10|13.96|12.63|13.96|12.63|13.98|12.65|13.96|12.63|0
1644300450000|2022-02-08 06:07:30|13.98|12.65|13.99|12.66|13.99|12.66|13.96|12.63|0
1644300460000|2022-02-08 06:07:40|14.01|12.68|14.01|12.68|14.01|12.68|14.01|12.68|0
1644300470000|2022-02-08 06:07:50|14.03|12.69|13.99|12.66|14.03|12.69|13.99|12.66|0
1644300480000|2022-02-08 06:08:00|13.96|12.63|13.98|12.65|13.99|12.66|13.96|12.63|0
1644300490000|2022-02-08 06:08:10|13.96|12.63|13.96|12.63|13.96|12.63|13.96|12.63|0
1644300500000|2022-02-08 06:08:20|13.91|12.59|13.98|12.65|13.99|12.66|13.91|12.59|0
1644300510000|2022-02-08 06:08:30|13.99|12.66|13.99|12.66|13.99|12.66|13.99|12.66|0
1644300520000|2022-02-08 06:08:40|13.98|12.65|13.99|12.66|13.99|12.66|13.98|12.65|0
1644300530000|2022-02-08 06:08:50|13.98|12.65|13.96|12.63|13.98|12.65|13.96|12.63|0
1644300540000|2022-02-08 06:09:00|13.93|12.6|13.91|12.59|13.93|12.6|13.91|12.59|0
1644300550000|2022-02-08 06:09:10|13.96|12.63|13.93|12.6|13.96|12.63|13.93|12.6|0
1644300560000|2022-02-08 06:09:20|13.91|12.59|13.9|12.57|13.93|12.6|13.9|12.57|0
1644300570000|2022-02-08 06:09:30|13.88|12.56|13.88|12.56|13.88|12.56|13.88|12.56|0
1644300580000|2022-02-08 06:09:40|13.9|12.57|13.9|12.57|13.9|12.57|13.87|12.54|0
1644300590000|2022-02-08 06:09:50|13.91|12.59|13.96|12.63|13.96|12.63|13.91|12.59|0
1644300600000|2022-02-08 06:10:00|13.99|12.66|14.03|12.69|14.03|12.69|13.99|12.66|0
1644300610000|2022-02-08 06:10:10|14.06|12.72|14.04|12.7|14.06|12.72|14.04|12.7|0
1644300620000|2022-02-08 06:10:20|14.06|12.72|14.06|12.72|14.06|12.72|14.06|12.72|0
1644300640000|2022-02-08 06:10:40|14.07|12.73|14.07|12.73|14.07|12.73|14.07|12.73|0
1644300650000|2022-02-08 06:10:50|14.09|12.75|14.12|12.78|14.12|12.78|14.09|12.75|0
1644300660000|2022-02-08 06:11:00|14.14|12.79|14.16|12.81|14.16|12.81|14.14|12.79|0
1644300670000|2022-02-08 06:11:10|14.19|12.84|14.17|12.82|14.19|12.84|14.17|12.82|0
1644300680000|2022-02-08 06:11:20|14.19|12.84|14.29|12.93|14.35|12.98|14.19|12.84|0
1644300690000|2022-02-08 06:11:30|14.32|12.95|14.29|12.93|14.32|12.95|14.29|12.93|0
1644300700000|2022-02-08 06:11:40|14.27|12.91|14.29|12.93|14.29|12.93|14.25|12.9|0
1644300710000|2022-02-08 06:11:50|14.25|12.9|14.22|12.87|14.25|12.9|14.22|12.87|0
1644300720000|2022-02-08 06:12:00|14.24|12.88|14.24|12.88|14.24|12.88|14.22|12.87|0
1644300730000|2022-02-08 06:12:10|14.22|12.87|14.15|12.81|14.22|12.87|14.15|12.81|0
1644300740000|2022-02-08 06:12:20|14.12|12.78|14.12|12.78|14.12|12.78|14.12|12.78|0
1644300750000|2022-02-08 06:12:30|14.09|12.75|14.12|12.78|14.12|12.78|14.09|12.75|0
1644300760000|2022-02-08 06:12:40|14.11|12.76|14.11|12.76|14.12|12.78|14.09|12.75|0
1644300770000|2022-02-08 06:12:50|14.12|12.78|14.12|12.78|14.12|12.78|14.12|12.78|0
1644300780000|2022-02-08 06:13:00|14.15|12.81|14.15|12.81|14.15|12.81|14.15|12.81|0
1644300800000|2022-02-08 06:13:20|14.12|12.78|14.12|12.78|14.14|12.79|14.12|12.78|0
1644300810000|2022-02-08 06:13:30|14.1|12.76|14.07|12.73|14.12|12.78|14.07|12.73|0
1644300820000|2022-02-08 06:13:40|14.09|12.75|14.09|12.75|14.09|12.75|14.07|12.73|0
1644300830000|2022-02-08 06:13:50|14.06|12.72|14.19|12.84|14.19|12.84|14.06|12.72|0
1644300840000|2022-02-08 06:14:00|14.17|12.82|14.19|12.84|14.19|12.84|14.17|12.82|0
1644300850000|2022-02-08 06:14:10|14.17|12.82|14.1|12.76|14.17|12.82|14.1|12.76|0
1644300860000|2022-02-08 06:14:20|14.09|12.75|14.07|12.73|14.09|12.75|14.06|12.72|0
1644300870000|2022-02-08 06:14:30|14.06|12.72|14.12|12.78|14.12|12.78|14.06|12.72|0
1644300880000|2022-02-08 06:14:40|14.09|12.75|14.06|12.72|14.09|12.75|14.06|12.72|0
1644300890000|2022-02-08 06:14:50|14.07|12.73|14.09|12.75|14.09|12.75|14.07|12.73|0
1644300900000|2022-02-08 06:15:00|14.07|12.73|14.02|12.69|14.09|12.75|14.02|12.69|0
1644300910000|2022-02-08 06:15:10|14.04|12.7|14.06|12.72|14.06|12.72|14.04|12.7|0
1644300920000|2022-02-08 06:15:20|14.04|12.7|14.04|12.7|14.04|12.7|14.02|12.69|0
1644300930000|2022-02-08 06:15:30|14.02|12.69|14.02|12.69|14.02|12.69|14.02|12.69|0
1644300940000|2022-02-08 06:15:40|14.06|12.72|14.06|12.72|14.06|12.72|14.06|12.72|0
1644300950000|2022-02-08 06:15:50|14.07|12.73|14.07|12.73|14.07|12.73|14.07|12.73|0
1644300960000|2022-02-08 06:16:00|14.09|12.75|14.09|12.75|14.09|12.75|14.09|12.75|0
1644300970000|2022-02-08 06:16:10|14.06|12.72|14.07|12.73|14.07|12.73|14.06|12.72|0
1644300980000|2022-02-08 06:16:20|14.06|12.72|14.06|12.72|14.06|12.72|14.06|12.72|0
1644301000000|2022-02-08 06:16:40|14.04|12.7|14.04|12.7|14.06|12.72|14.04|12.7|0
1644301010000|2022-02-08 06:16:50|14.02|12.69|14.07|12.73|14.07|12.73|14.02|12.69|0
1644301020000|2022-02-08 06:17:00|14.06|12.72|14.09|12.75|14.09|12.75|14.06|12.72|0
1644301050000|2022-02-08 06:17:30|14.19|12.83|14.19|12.83|14.19|12.83|14.19|12.83|0
1644301060000|2022-02-08 06:17:40|14.18||14.18||14.18||14.18||0
1644301070000|2022-02-08 06:17:50|14.22|12.86|14.18|12.83|14.22|12.86|14.18|12.83|0
1644301080000|2022-02-08 06:18:00|14.17|12.82|14.15|12.8|14.18|12.83|14.15|12.8|0
1644301100000|2022-02-08 06:18:20|14.17|12.82|14.17|12.82|14.17|12.82|14.17|12.82|0
1644301110000|2022-02-08 06:18:30|14.2|12.85|14.18|12.83|14.22|12.86|14.18|12.83|0
1644301120000|2022-02-08 06:18:40|14.17|12.82|14.12|12.77|14.17|12.82|14.12|12.77|0
1644301130000|2022-02-08 06:18:50|14.1|12.76|14.1|12.76|14.12|12.77|14.1|12.76|0
1644301140000|2022-02-08 06:19:00|14.12|12.77|14.12|12.77|14.13|12.79|14.12|12.77|0
1644301150000|2022-02-08 06:19:10|14.1|12.76|14.1|12.76|14.1|12.76|14.1|12.76|0
1644301160000|2022-02-08 06:19:20|14.09|12.75|14.09|12.75|14.1|12.76|14.09|12.75|0
1644301180000|2022-02-08 06:19:40|14.05|12.72|14.09|12.74|14.09|12.74|14.05|12.72|0
1644301190000|2022-02-08 06:19:50|14.12|12.77|14.05|12.72|14.12|12.77|14.05|12.72|0
1644301200000|2022-02-08 06:20:00|14.09|12.74|14.07|12.73|14.09|12.74|14.07|12.73|0
1644301210000|2022-02-08 06:20:10|14.05|12.72|14.07|12.73|14.07|12.73|14.05|12.72|0
1644301220000|2022-02-08 06:20:20|14.05|12.72|14.1|12.76|14.1|12.76|14.05|12.72|0
1644301230000|2022-02-08 06:20:30|14.12|12.77|14.09|12.74|14.12|12.77|14.09|12.74|0
1644301250000|2022-02-08 06:20:50|14.15|12.8|14.15|12.8|14.15|12.8|14.13|12.79|0
1644301260000|2022-02-08 06:21:00|14.13|12.79|14.15|12.8|14.15|12.8|14.13|12.79|0
1644301270000|2022-02-08 06:21:10|14.13|12.79|14.13|12.79|14.13|12.79|14.13|12.79|0
1644301280000|2022-02-08 06:21:20|14.15|12.8|14.18|12.83|14.18|12.83|14.15|12.8|0
1644301290000|2022-02-08 06:21:30|14.2|12.85|14.23|12.88|14.23|12.88|14.2|12.85|0
1644301300000|2022-02-08 06:21:40|14.25|12.89|14.23|12.88|14.25|12.89|14.23|12.88|0
1644301310000|2022-02-08 06:21:50|14.22|12.86|14.23|12.88|14.23|12.88|14.22|12.86|0
1644301320000|2022-02-08 06:22:00|14.22|12.86|14.18|12.83|14.22|12.86|14.18|12.83|0
1644301330000|2022-02-08 06:22:10|14.15|12.8|14.15|12.8|14.17|12.82|14.15|12.8|0
1644301350000|2022-02-08 06:22:30|14.09|12.74|14.13|12.79|14.13|12.79|14.09|12.74|0
1644301360000|2022-02-08 06:22:40|14.12|12.77|14.12|12.77|14.12|12.77|14.12|12.77|0
1644301370000|2022-02-08 06:22:50|14.1|12.76|14.07|12.73|14.1|12.76|14.07|12.73|0
1644301380000|2022-02-08 06:23:00|14.09|12.74|14.07|12.73|14.09|12.74|14.07|12.73|0
1644301390000|2022-02-08 06:23:10|14.09|12.74|14.09|12.74|14.09|12.74|14.09|12.74|0
1644301400000|2022-02-08 06:23:20|14.08||14.08||14.08||14.08||0
1644301410000|2022-02-08 06:23:30|14.07|12.73|14.05|12.71|14.08|12.74|14.05|12.71|0
1644301420000|2022-02-08 06:23:40|14.02|12.68|14.02|12.68|14.02|12.68|14.02|12.68|0
1644301430000|2022-02-08 06:23:50|13.99|12.66|13.96|12.63|13.99|12.66|13.96|12.63|0
1644301440000|2022-02-08 06:24:00|13.94|12.61|13.89|12.57|13.94|12.61|13.89|12.57|0
1644301450000|2022-02-08 06:24:10|13.87|12.55|13.87|12.55|13.87|12.55|13.86|12.54|0
1644301460000|2022-02-08 06:24:20|13.91|12.58|13.96|12.63|13.96|12.63|13.91|12.58|0
1644301470000|2022-02-08 06:24:30|13.94|12.61|13.96|12.63|13.96|12.63|13.94|12.61|0
1644301480000|2022-02-08 06:24:40|13.94|12.61|13.96|12.63|13.96|12.63|13.94|12.61|0
1644301490000|2022-02-08 06:24:50|13.97|12.64|13.96|12.63|13.97|12.64|13.96|12.63|0
1644301500000|2022-02-08 06:25:00|14|12.67|13.99|12.66|14.02|12.68|13.99|12.66|0
1644301510000|2022-02-08 06:25:10|14|12.67|14|12.67|14.02|12.68|14|12.67|0
1644301520000|2022-02-08 06:25:20|13.99|12.66|14|12.67|14|12.67|13.99|12.66|0
1644301530000|2022-02-08 06:25:30|14.02|12.68|14|12.67|14.02|12.68|14|12.67|0
1644301540000|2022-02-08 06:25:40|14.05|12.71|14.07|12.73|14.07|12.73|14.05|12.71|0
1644301550000|2022-02-08 06:25:50|14.08|12.74|14.08|12.74|14.08|12.74|14.08|12.74|0
1644301560000|2022-02-08 06:26:00|14.12|12.77|14.12|12.77|14.12|12.77|14.12|12.77|0
1644301570000|2022-02-08 06:26:10|14.15|12.8|14.15|12.8|14.16|12.82|14.15|12.8|0
1644301580000|2022-02-08 06:26:20|14.12|12.77|14.12|12.77|14.12|12.77|14.12|12.77|0
1644301620000|2022-02-08 06:27:00|14.1|12.76|14.08|12.74|14.1|12.76|14.08|12.74|0
1644301640000|2022-02-08 06:27:20|14.12|12.77|14.12|12.77|14.13|12.79|14.12|12.77|0
1644301650000|2022-02-08 06:27:30|14.13|12.79|14.12|12.77|14.13|12.79|14.12|12.77|0
1644301660000|2022-02-08 06:27:40|14.13|12.79|14.13|12.79|14.13|12.79|14.12|12.77|0
1644301670000|2022-02-08 06:27:50|14.15|12.8|14.18|12.83|14.18|12.83|14.15|12.8|0
1644301680000|2022-02-08 06:28:00|14.15|12.8|14.15|12.8|14.15|12.8|14.15|12.8|0
1644301690000|2022-02-08 06:28:10|14.18|12.83|14.21|12.86|14.21|12.86|14.18|12.83|0
1644301700000|2022-02-08 06:28:20|14.25|12.89|14.25|12.89|14.25|12.89|14.25|12.89|0
1644301710000|2022-02-08 06:28:30|14.26|12.9|14.28|12.92|14.28|12.92|14.26|12.9|0
1644301720000|2022-02-08 06:28:40|14.26|12.9|14.25|12.89|14.28|12.92|14.25|12.89|0
1644301730000|2022-02-08 06:28:50|14.23|12.87|14.25|12.89|14.25|12.89|14.23|12.87|0
1644301740000|2022-02-08 06:29:00|14.23|12.87|14.31|12.95|14.31|12.95|14.23|12.87|0
1644301750000|2022-02-08 06:29:10|14.29|12.93|14.31|12.95|14.31|12.95|14.29|12.93|0
1644301760000|2022-02-08 06:29:20|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1644301770000|2022-02-08 06:29:30|14.31|12.95|14.33|12.96|14.33|12.96|14.31|12.95|0
1644301780000|2022-02-08 06:29:40|14.31|12.95|14.28|12.92|14.31|12.95|14.28|12.92|0
1644301790000|2022-02-08 06:29:50|14.24|12.89|14.24|12.89|14.26|12.9|14.24|12.89|0
1644301800000|2022-02-08 06:30:00|14.31|12.95|14.34|12.98|14.34|12.98|14.31|12.95|0
1644301810000|2022-02-08 06:30:10|14.38|13.01|14.38|13.01|14.38|13.01|14.36|12.99|0
1644301820000|2022-02-08 06:30:20|14.46|13.08|14.46|13.08|14.46|13.08|14.44|13.07|0
1644301830000|2022-02-08 06:30:30|14.48|13.1|14.46|13.08|14.48|13.1|14.44|13.07|0
1644301840000|2022-02-08 06:30:40|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1644301850000|2022-02-08 06:30:50|14.47|13.07|14.44|13.07|14.47|13.1|14.44|13.07|0
1644301860000|2022-02-08 06:31:00|14.41|13.04|14.36|12.99|14.41|13.04|14.36|12.99|0
1644301870000|2022-02-08 06:31:10|14.34|12.98|14.39|13.02|14.39|13.02|14.34|12.98|0
1644301880000|2022-02-08 06:31:20|14.41|13.04|14.39|13.02|14.41|13.04|14.39|13.02|0
1644301890000|2022-02-08 06:31:30|14.38|13.01|14.31|12.95|14.38|13.01|14.31|12.95|0
1644301900000|2022-02-08 06:31:40|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1644301930000|2022-02-08 06:32:10|14.33|12.96|14.33|12.96|14.33|12.96|14.33|12.96|0
1644301940000|2022-02-08 06:32:20|14.31|12.95|14.29|12.93|14.31|12.95|14.29|12.93|0
1644301950000|2022-02-08 06:32:30|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1644301960000|2022-02-08 06:32:40|14.26|12.9|14.28|12.92|14.28|12.92|14.26|12.9|0
1644301970000|2022-02-08 06:32:50|14.26|12.9|14.28|12.92|14.28|12.92|14.26|12.9|0
1644301980000|2022-02-08 06:33:00|14.24|12.89|14.24|12.89|14.24|12.89|14.24|12.89|0
1644301990000|2022-02-08 06:33:10|14.21|12.86|14.21|12.86|14.24|12.89|14.21|12.86|0
1644302000000|2022-02-08 06:33:20|14.19|12.84|14.16|12.81|14.19|12.84|14.16|12.81|0
1644302010000|2022-02-08 06:33:30|14.15|12.8|14.21|12.86|14.21|12.86|14.15|12.8|0
1644302030000|2022-02-08 06:33:50|14.23|12.87|14.23|12.87|14.23|12.87|14.23|12.87|0
1644302040000|2022-02-08 06:34:00|14.21|12.86|14.21|12.86|14.21|12.86|14.21|12.86|0
1644302050000|2022-02-08 06:34:10|14.19|12.84|14.24|12.89|14.24|12.89|14.19|12.84|0
1644302060000|2022-02-08 06:34:20|14.28|12.92|14.31|12.95|14.31|12.95|14.28|12.92|0
1644302080000|2022-02-08 06:34:40|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1644302090000|2022-02-08 06:34:50|14.37|13.01|14.37|13.01|14.37|13.01|14.36|12.99|0
1644302100000|2022-02-08 06:35:00|14.36|12.99|14.37|13.01|14.37|13.01|14.36|12.99|0
1644302110000|2022-02-08 06:35:10|14.36|12.99|14.37|13|14.37|13|14.36|12.99|0
1644302120000|2022-02-08 06:35:20|14.39|13.02|14.41|13.03|14.41|13.03|14.39|13.02|0
1644302130000|2022-02-08 06:35:30|14.44|13.06|14.41|13.03|14.44|13.06|14.41|13.03|0
1644302150000|2022-02-08 06:35:50|14.44|13.06|14.44|13.06|14.44|13.06|14.44|13.06|0
1644302160000|2022-02-08 06:36:00|14.47|13.09|14.54|13.15|14.54|13.15|14.47|13.09|0
1644302170000|2022-02-08 06:36:10|14.57|13.18|14.61|13.21|14.61|13.21|14.57|13.18|0
1644302180000|2022-02-08 06:36:20|14.57|13.18|14.57|13.18|14.57|13.18|14.57|13.18|0
1644302190000|2022-02-08 06:36:30|14.51|13.12|14.51|13.12|14.51|13.12|14.51|13.12|0
1644302200000|2022-02-08 06:36:40|14.54|13.15|14.52|13.14|14.54|13.15|14.52|13.14|0
1644302210000|2022-02-08 06:36:50|14.51|13.12|14.54|13.15|14.54|13.15|14.51|13.12|0
1644302220000|2022-02-08 06:37:00|14.52|13.14|14.51|13.12|14.54|13.15|14.51|13.12|0
1644302230000|2022-02-08 06:37:10|14.47|13.09|14.44|13.06|14.47|13.09|14.44|13.06|0
1644302250000|2022-02-08 06:37:30|14.47|13.09|14.45|13.08|14.47|13.09|14.45|13.08|0
1644302260000|2022-02-08 06:37:40|14.47|13.09|14.47|13.09|14.47|13.09|14.47|13.09|0
1644302270000|2022-02-08 06:37:50|14.54|13.15|14.57|13.18|14.57|13.18|14.54|13.15|0
1644302280000|2022-02-08 06:38:00|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1644302290000|2022-02-08 06:38:10|14.57|13.18|14.57|13.18|14.57|13.18|14.57|13.18|0
1644302300000|2022-02-08 06:38:20|14.54|13.15|14.54|13.15|14.54|13.15|14.54|13.15|0
1644302310000|2022-02-08 06:38:30|14.52|13.14|14.5|13.12|14.52|13.14|14.5|13.12|0
1644302320000|2022-02-08 06:38:40|14.52|13.14|14.47|13.09|14.54|13.15|14.47|13.09|0
1644302340000|2022-02-08 06:39:00|14.52|13.14|14.5|13.12|14.52|13.14|14.5|13.12|0
1644302350000|2022-02-08 06:39:10|14.54|13.15|14.52|13.14|14.54|13.15|14.52|13.14|0
1644302360000|2022-02-08 06:39:20|14.5|13.12|14.5|13.12|14.5|13.12|14.5|13.12|0
1644302370000|2022-02-08 06:39:30|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1644302380000|2022-02-08 06:39:40|14.5|13.12|14.5|13.12|14.5|13.12|14.5|13.12|0
1644302390000|2022-02-08 06:39:50|14.47|13.09|14.45|13.08|14.47|13.09|14.45|13.08|0
1644302400000|2022-02-08 06:40:00|14.47|13.09|14.44|13.06|14.47|13.09|14.44|13.06|0
1644302420000|2022-02-08 06:40:20|14.37|13|14.4|13.03|14.4|13.03|14.37|13|0
1644302440000|2022-02-08 06:40:40|14.37|13|14.4|13.03|14.4|13.03|14.37|13|0
1644302450000|2022-02-08 06:40:50|14.42|13.05|14.4|13.03|14.44|13.06|14.4|13.03|0
1644302460000|2022-02-08 06:41:00|14.42|13.05|14.4|13.03|14.42|13.05|14.4|13.03|0
1644302470000|2022-02-08 06:41:10|14.44|13.06|14.5|13.12|14.5|13.12|14.44|13.06|0
1644302490000|2022-02-08 06:41:30|14.54|13.15|14.5|13.12|14.54|13.15|14.5|13.12|0
1644302500000|2022-02-08 06:41:40|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1644302510000|2022-02-08 06:41:50|14.47|13.09|14.4|13.03|14.47|13.09|14.4|13.03|0
1644302520000|2022-02-08 06:42:00|14.39|13.02|14.57|13.18|14.57|13.18|14.39|13.02|0
1644302530000|2022-02-08 06:42:10|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1644302540000|2022-02-08 06:42:20|14.54|13.15|14.57|13.18|14.57|13.18|14.54|13.15|0
1644302550000|2022-02-08 06:42:30|14.59|13.2|14.54|13.15|14.59|13.2|14.54|13.15|0
1644302560000|2022-02-08 06:42:40|14.55|13.17|14.54|13.15|14.57|13.18|14.54|13.15|0
1644302570000|2022-02-08 06:42:50|14.5|13.12|14.49|13.11|14.5|13.12|14.47|13.09|0
1644302580000|2022-02-08 06:43:00|14.47|13.09|14.47|13.09|14.47|13.09|14.47|13.09|0
1644302590000|2022-02-08 06:43:10|14.49|13.11|14.4|13.03|14.49|13.11|14.4|13.03|0
1644302600000|2022-02-08 06:43:20|14.42|13.05|14.4|13.03|14.42|13.05|14.4|13.03|0
1644302610000|2022-02-08 06:43:30|14.42|13.05|14.44|13.06|14.44|13.06|14.42|13.05|0
1644302620000|2022-02-08 06:43:40|14.45|13.08|14.47|13.09|14.49|13.11|14.45|13.08|0
1644302640000|2022-02-08 06:44:00|14.49|13.11|14.44|13.06|14.49|13.11|14.44|13.06|0
1644302650000|2022-02-08 06:44:10|14.47|13.09|14.47|13.09|14.5|13.12|14.47|13.09|0
1644302660000|2022-02-08 06:44:20|14.48|13.11|14.54|13.15|14.54|13.15|14.48|13.11|0
1644302670000|2022-02-08 06:44:30|14.57|13.18|14.58|13.2|14.58|13.2|14.57|13.18|0
1644302680000|2022-02-08 06:44:40|14.57|13.18|14.57|13.18|14.57|13.18|14.54|13.15|0
1644302690000|2022-02-08 06:44:50|14.58|13.2|14.57|13.18|14.58|13.2|14.57|13.18|0
1644302700000|2022-02-08 06:45:00|14.67|13.27|14.64|13.24|14.7|13.3|14.64|13.24|0
1644302710000|2022-02-08 06:45:10|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1644302720000|2022-02-08 06:45:20|14.63|13.24|14.65|13.26|14.65|13.26|14.62|13.23|0
1644302730000|2022-02-08 06:45:30|14.67|13.27|14.62|13.23|14.67|13.27|14.6|13.21|0
1644302740000|2022-02-08 06:45:40|14.63|13.24|14.63|13.24|14.63|13.24|14.62|13.23|0
1644302750000|2022-02-08 06:45:50|14.6|13.21|14.57|13.18|14.6|13.21|14.57|13.18|0
1644302760000|2022-02-08 06:46:00|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1644302770000|2022-02-08 06:46:10|14.65|13.26|14.63|13.24|14.65|13.26|14.63|13.24|0
1644302780000|2022-02-08 06:46:20|14.6|13.21|14.57|13.18|14.62|13.22|14.57|13.18|0
1644302790000|2022-02-08 06:46:30|14.55|13.16|14.55|13.16|14.57|13.18|14.55|13.16|0
1644302800000|2022-02-08 06:46:40|14.53|13.15|14.53|13.15|14.53|13.15|14.5|13.12|0
1644302810000|2022-02-08 06:46:50|14.5|13.12|14.5|13.12|14.5|13.12|14.48|13.1|0
1644302820000|2022-02-08 06:47:00|14.47|13.09|14.43|13.06|14.47|13.09|14.43|13.06|0
1644302830000|2022-02-08 06:47:10|14.45|13.07|14.43|13.06|14.45|13.07|14.43|13.06|0
1644302840000|2022-02-08 06:47:20|14.47|13.09|14.47|13.09|14.47|13.09|14.47|13.09|0
1644302850000|2022-02-08 06:47:30|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1644302860000|2022-02-08 06:47:40|14.47|13.09|14.47|13.09|14.47|13.09|14.47|13.09|0
1644302870000|2022-02-08 06:47:50|14.53|13.15|14.53|13.15|14.58|13.19|14.53|13.15|0
1644302880000|2022-02-08 06:48:00|14.52|13.13|14.53|13.15|14.53|13.15|14.52|13.13|0
1644302890000|2022-02-08 06:48:10|14.52|13.13|14.53|13.15|14.53|13.15|14.52|13.13|0
1644302900000|2022-02-08 06:48:20|14.55|13.16|14.57|13.18|14.57|13.18|14.55|13.16|0
1644302910000|2022-02-08 06:48:30|14.55|13.16|14.57|13.18|14.57|13.18|14.55|13.16|0
1644302920000|2022-02-08 06:48:40|14.55|13.16|14.5|13.12|14.55|13.16|14.5|13.12|0
1644302930000|2022-02-08 06:48:50|14.52|13.13|14.53|13.15|14.53|13.15|14.52|13.13|0
1644302940000|2022-02-08 06:49:00|14.52|13.13|14.5|13.12|14.52|13.13|14.5|13.12|0
1644302950000|2022-02-08 06:49:10|14.47|13.09|14.48|13.1|14.5|13.12|14.47|13.09|0
1644302960000|2022-02-08 06:49:20|14.47|13.09|14.43|13.06|14.47|13.09|14.43|13.06|0
1644302970000|2022-02-08 06:49:30|14.4|13.03|14.38|13.01|14.4|13.03|14.38|13.01|0
1644302980000|2022-02-08 06:49:40|14.4|13.03|14.4|13.03|14.42|13.04|14.4|13.03|0
1644302990000|2022-02-08 06:49:50|14.37|13|14.37|13|14.37|13|14.37|13|0
1644303000000|2022-02-08 06:50:00|14.33|12.97|14.33|12.97|14.35|12.98|14.33|12.97|0
1644303010000|2022-02-08 06:50:10|14.27|12.91|14.24|12.88|14.27|12.91|14.24|12.88|0
1644303020000|2022-02-08 06:50:20|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1644303030000|2022-02-08 06:50:30|14.3|12.94|14.24|12.88|14.3|12.94|14.24|12.88|0
1644303040000|2022-02-08 06:50:40|14.2|12.85|14.19|12.84|14.2|12.85|14.19|12.84|0
1644303050000|2022-02-08 06:50:50|14.2|12.85|14.25|12.89|14.27|12.91|14.2|12.85|0
1644303060000|2022-02-08 06:51:00|14.24|12.88|14.27|12.91|14.27|12.91|14.24|12.88|0
1644303070000|2022-02-08 06:51:10|14.24|12.88|14.24|12.88|14.24|12.88|14.24|12.88|0
1644303080000|2022-02-08 06:51:20|14.25|12.89|14.27|12.91|14.27|12.91|14.25|12.89|0
1644303090000|2022-02-08 06:51:30|14.28|12.92|14.3|12.94|14.3|12.94|14.28|12.92|0
1644303100000|2022-02-08 06:51:40|14.27|12.91|14.27|12.91|14.27|12.91|14.27|12.91|0
1644303110000|2022-02-08 06:51:50|14.3|12.94|14.28|12.92|14.3|12.94|14.28|12.92|0
1644303120000|2022-02-08 06:52:00|14.27|12.91|14.27|12.91|14.27|12.91|14.27|12.91|0
1644303130000|2022-02-08 06:52:10|14.3|12.94|14.3|12.94|14.3|12.94|14.3|12.94|0
1644303140000|2022-02-08 06:52:20|14.42|13.04|14.43|13.06|14.45|13.07|14.4|13.03|0
1644303150000|2022-02-08 06:52:30|14.4|13.03|14.42|13.04|14.43|13.06|14.4|13.03|0
1644303160000|2022-02-08 06:52:40|14.4|13.03|14.43|13.06|14.43|13.06|14.4|13.03|0
1644303170000|2022-02-08 06:52:50|14.45|13.07|14.47|13.09|14.47|13.09|14.45|13.07|0
1644303180000|2022-02-08 06:53:00|14.45|13.07|14.47|13.09|14.47|13.09|14.45|13.07|0
1644303200000|2022-02-08 06:53:20|14.46||14.46||14.46||14.46||0
1644303210000|2022-02-08 06:53:30|14.5|13.12|14.48|13.1|14.5|13.12|14.48|13.1|0
1644303220000|2022-02-08 06:53:40|14.46|13.09|14.45|13.07|14.46|13.09|14.45|13.07|0
1644303230000|2022-02-08 06:53:50|14.43|13.06|14.37|13|14.43|13.06|14.37|13|0
1644303240000|2022-02-08 06:54:00|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1644303250000|2022-02-08 06:54:10|14.3|12.94|14.33|12.97|14.33|12.97|14.3|12.94|0
1644303260000|2022-02-08 06:54:20|14.35|12.98|14.33|12.97|14.35|12.98|14.33|12.97|0
1644303270000|2022-02-08 06:54:30|14.35|12.98|14.33|12.97|14.35|12.98|14.33|12.97|0
1644303280000|2022-02-08 06:54:40|14.35|12.98|14.35|12.98|14.35|12.98|14.35|12.98|0
1644303290000|2022-02-08 06:54:50|14.32|12.95|14.33|12.97|14.33|12.97|14.32|12.95|0
1644303300000|2022-02-08 06:55:00|14.35|12.98|14.37|13|14.37|13|14.35|12.98|0
1644303310000|2022-02-08 06:55:10|14.33|12.97|14.32|12.95|14.33|12.97|14.32|12.95|0
1644303320000|2022-02-08 06:55:20|14.33|12.97|14.33|12.97|14.33|12.97|14.3|12.94|0
1644303330000|2022-02-08 06:55:30|14.37|13|14.35|12.98|14.38|13.01|14.35|12.98|0
1644303340000|2022-02-08 06:55:40|14.33|12.97|14.33|12.97|14.35|12.98|14.33|12.97|0
1644303350000|2022-02-08 06:55:50|14.27|12.91|14.3|12.94|14.3|12.94|14.27|12.91|0
1644303360000|2022-02-08 06:56:00|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1644303370000|2022-02-08 06:56:10|14.33|12.97|14.33|12.97|14.33|12.97|14.33|12.97|0
1644303380000|2022-02-08 06:56:20|14.38|13.01|14.36|13|14.38|13.01|14.36|13|0
1644303390000|2022-02-08 06:56:30|14.38|13.01|14.48|13.1|14.48|13.1|14.36|13|0
1644303400000|2022-02-08 06:56:40|14.46|13.09|14.43|13.06|14.48|13.1|14.43|13.06|0
1644303410000|2022-02-08 06:56:50|14.38|13.01|14.4|13.03|14.4|13.03|14.36|13|0
1644303420000|2022-02-08 06:57:00|14.35|12.98|14.36|13|14.36|13|14.35|12.98|0
1644303430000|2022-02-08 06:57:10|14.33|12.97|14.31|12.95|14.33|12.97|14.31|12.95|0
1644303440000|2022-02-08 06:57:20|14.28|12.92|14.23|12.88|14.28|12.92|14.23|12.88|0
1644303450000|2022-02-08 06:57:30|14.22|12.86|14.2|12.85|14.22|12.86|14.2|12.85|0
1644303460000|2022-02-08 06:57:40|14.23|12.88|14.28|12.92|14.28|12.92|14.23|12.88|0
1644303470000|2022-02-08 06:57:50|14.27|12.91|14.23|12.88|14.27|12.91|14.23|12.88|0
1644303490000|2022-02-08 06:58:10|14.22|12.86|14.23|12.88|14.23|12.88|14.2|12.85|0
1644303500000|2022-02-08 06:58:20|14.2|12.85|14.22|12.86|14.25|12.89|14.2|12.85|0
1644303510000|2022-02-08 06:58:30|14.23|12.88|14.23|12.88|14.23|12.88|14.23|12.88|0
1644303530000|2022-02-08 06:58:50|14.26|12.91|14.26|12.91|14.26|12.91|14.26|12.91|0
1644303540000|2022-02-08 06:59:00|14.3|12.94|14.3|12.94|14.3|12.94|14.3|12.94|0
1644303570000|2022-02-08 06:59:30|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1644303580000|2022-02-08 06:59:40|14.3|12.94|14.3|12.94|14.3|12.94|14.3|12.94|0
1644303590000|2022-02-08 06:59:50|14.28|12.92|14.25|12.89|14.28|12.92|14.25|12.89|0
1644303600000|2022-02-08 07:00:00|14.18|12.83|14.33|12.97|14.36|13|14.18|12.83|0
1644303610000|2022-02-08 07:00:10|14.31|12.95|14.31|12.95|14.31|12.95|14.3|12.94|0
1644303620000|2022-02-08 07:00:20|14.3|12.94|14.2|12.85|14.3|12.94|14.2|12.85|0
1644303630000|2022-02-08 07:00:30|14.23|12.88|14.1|12.76|14.23|12.88|14.05|12.71|0
1644303640000|2022-02-08 07:00:40|14.17|12.82|14.17|12.82|14.17|12.82|14.17|12.82|0
1644303650000|2022-02-08 07:00:50|14.18|12.83|14.17|12.82|14.18|12.83|14.17|12.82|0
1644303660000|2022-02-08 07:01:00|14.18|12.83|14.07|12.73|14.18|12.83|14.05|12.71|0
1644303670000|2022-02-08 07:01:10|14.05|12.71|14.05|12.71|14.07|12.73|14.05|12.71|0
1644303680000|2022-02-08 07:01:20|14.07|12.73|14.07|12.73|14.07|12.73|14.07|12.73|0
1644303690000|2022-02-08 07:01:30|14.05|12.71|14.05|12.71|14.05|12.71|14.05|12.71|0
1644303700000|2022-02-08 07:01:40|13.99|12.65|13.99|12.65|14|12.67|13.99|12.65|0
1644303710000|2022-02-08 07:01:50|14|12.67|13.95|12.63|14|12.67|13.94|12.61|0
1644303720000|2022-02-08 07:02:00|13.94|12.61|14.07|12.73|14.07|12.73|13.94|12.61|0
1644303730000|2022-02-08 07:02:10|14.12|12.77|14.13|12.79|14.17|12.82|14.12|12.77|0
1644303740000|2022-02-08 07:02:20|14.12|12.77|14.25|12.89|14.25|12.89|14.12|12.77|0
1644303750000|2022-02-08 07:02:30|14.28|12.92|14.26|12.9|14.28|12.92|14.23|12.88|0
1644303760000|2022-02-08 07:02:40|14.21|12.86|14.34|12.98|14.34|12.98|14.21|12.86|0
1644303770000|2022-02-08 07:02:50|14.26|12.9|14.25|12.89|14.26|12.9|14.25|12.89|0
1644303780000|2022-02-08 07:03:00|14.21|12.86|14.31|12.95|14.34|12.98|14.21|12.86|0
1644303790000|2022-02-08 07:03:10|14.41|13.04|14.36|12.99|14.41|13.04|14.34|12.98|0
1644303800000|2022-02-08 07:03:20|14.34|12.98|14.3|12.93|14.36|12.99|14.3|12.93|0
1644303810000|2022-02-08 07:03:30|14.25|12.89|14.21|12.86|14.25|12.89|14.21|12.86|0
1644303820000|2022-02-08 07:03:40|14.2|12.85|14.1|12.76|14.2|12.85|14.08|12.74|0
1644303830000|2022-02-08 07:03:50|14.12|12.77|14.07|12.73|14.12|12.77|14.07|12.73|0
1644303840000|2022-02-08 07:04:00|14.1|12.76|14.12|12.77|14.13|12.79|14.1|12.76|0
1644303850000|2022-02-08 07:04:10|14.15|12.8|14.02|12.68|14.15|12.8|14.02|12.68|0
1644303860000|2022-02-08 07:04:20|13.97|12.64|14|12.67|14|12.67|13.97|12.64|0
1644303870000|2022-02-08 07:04:30|14.02|12.68|14|12.67|14.02|12.68|13.97|12.64|0
1644303880000|2022-02-08 07:04:40|14.02|12.68|14.07|12.73|14.07|12.73|14.02|12.68|0
1644303890000|2022-02-08 07:04:50|14.03|12.7|14.02|12.68|14.03|12.7|13.99|12.65|0
1644303900000|2022-02-08 07:05:00|13.99|12.65|14.02|12.68|14.03|12.7|13.97|12.64|0
1644303910000|2022-02-08 07:05:10|13.99|12.65|14.03|12.7|14.03|12.7|13.99|12.65|0
1644303920000|2022-02-08 07:05:20|14.02|12.68|14.05|12.71|14.05|12.71|14.02|12.68|0
1644303930000|2022-02-08 07:05:30|13.99|12.65|14.02|12.68|14.02|12.68|13.99|12.65|0
1644303940000|2022-02-08 07:05:40|14.07|12.73|14|12.67|14.07|12.73|14|12.67|0
1644303950000|2022-02-08 07:05:50|14.02|12.68|13.99|12.65|14.02|12.68|13.99|12.65|0
1644303960000|2022-02-08 07:06:00|14.02|12.68|14.1|12.76|14.1|12.76|14.02|12.68|0
1644303970000|2022-02-08 07:06:10|14.11|12.77|14.13|12.79|14.13|12.79|14.11|12.77|0
1644303980000|2022-02-08 07:06:20|14.11|12.77|14.13|12.79|14.13|12.79|14.11|12.77|0
1644303990000|2022-02-08 07:06:30|14.1|12.76|14.11|12.77|14.11|12.77|14.1|12.76|0
1644304000000|2022-02-08 07:06:40|14.13|12.79|14.08|12.74|14.13|12.79|14.08|12.74|0
1644304010000|2022-02-08 07:06:50|14.1|12.76|14.13|12.79|14.13|12.79|14.1|12.76|0
1644304020000|2022-02-08 07:07:00|14.18|12.83|14.21|12.86|14.21|12.86|14.18|12.83|0
1644304030000|2022-02-08 07:07:10|14.2|12.84|14.2|12.84|14.21|12.86|14.18|12.83|0
1644304040000|2022-02-08 07:07:20|14.18|12.83|14.18|12.83|14.2|12.84|14.18|12.83|0
1644304050000|2022-02-08 07:07:30|14.2|12.84|14.23|12.87|14.23|12.87|14.2|12.84|0
1644304060000|2022-02-08 07:07:40|14.24|12.89|14.2|12.84|14.24|12.89|14.2|12.84|0
1644304070000|2022-02-08 07:07:50|14.23|12.87|14.21|12.86|14.23|12.87|14.21|12.86|0
1644304080000|2022-02-08 07:08:00|14.23|12.87|14.24|12.89|14.26|12.9|14.23|12.87|0
1644304090000|2022-02-08 07:08:10|14.28|12.92|14.26|12.9|14.28|12.92|14.26|12.9|0
1644304100000|2022-02-08 07:08:20|14.28|12.92|14.26|12.9|14.29|12.93|14.26|12.9|0
1644304110000|2022-02-08 07:08:30|14.28|12.92|14.26|12.9|14.31|12.95|14.26|12.9|0
1644304120000|2022-02-08 07:08:40|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1644304130000|2022-02-08 07:08:50|14.29|12.93|14.26|12.9|14.29|12.93|14.26|12.9|0
1644304140000|2022-02-08 07:09:00|14.29|12.93|14.31|12.95|14.31|12.95|14.28|12.92|0
1644304150000|2022-02-08 07:09:10|14.33|12.96|14.39|13.02|14.39|13.02|14.31|12.95|0
1644304160000|2022-02-08 07:09:20|14.42|13.05|14.42|13.05|14.42|13.05|14.42|13.05|0
1644304170000|2022-02-08 07:09:30|14.46|13.08|14.47|13.1|14.47|13.1|14.46|13.08|0
1644304180000|2022-02-08 07:09:40|14.44|13.07|14.44|13.07|14.44|13.07|14.44|13.07|0
1644304190000|2022-02-08 07:09:50|14.39|13.02|14.36|12.99|14.39|13.02|14.36|12.99|0
1644304200000|2022-02-08 07:10:00|14.39|13.02|14.49|13.11|14.49|13.11|14.39|13.02|0
1644304210000|2022-02-08 07:10:10|14.47|13.1|14.49|13.11|14.52|13.14|14.47|13.1|0
1644304220000|2022-02-08 07:10:20|14.51|13.13|14.62|13.23|14.62|13.23|14.51|13.13|0
1644304230000|2022-02-08 07:10:30|14.64|13.25|14.66|13.26|14.66|13.26|14.64|13.25|0
1644304240000|2022-02-08 07:10:40|14.64|13.25|14.66|13.26|14.66|13.26|14.64|13.25|0
1644304250000|2022-02-08 07:10:50|14.64|13.25|14.64|13.25|14.66|13.26|14.64|13.25|0
1644304260000|2022-02-08 07:11:00|14.61|13.22|14.72|13.32|14.72|13.32|14.61|13.22|0
1644304270000|2022-02-08 07:11:10|14.76|13.35|14.76|13.35|14.76|13.35|14.74|13.34|0
1644304280000|2022-02-08 07:11:20|14.77|13.37|14.77|13.37|14.77|13.37|14.76|13.35|0
1644304290000|2022-02-08 07:11:30|14.74|13.34|14.76|13.35|14.76|13.35|14.74|13.34|0
1644304300000|2022-02-08 07:11:40|14.74|13.34|14.76|13.35|14.76|13.35|14.72|13.32|0
1644304310000|2022-02-08 07:11:50|14.74|13.34|14.71|13.31|14.74|13.34|14.69|13.29|0
1644304320000|2022-02-08 07:12:00|14.66|13.26|14.76|13.35|14.76|13.35|14.66|13.26|0
1644304330000|2022-02-08 07:12:10|14.77|13.37|14.76|13.35|14.77|13.37|14.76|13.35|0
1644304340000|2022-02-08 07:12:20|14.74|13.34|14.72|13.32|14.74|13.34|14.72|13.32|0
1644304350000|2022-02-08 07:12:30|14.74|13.34|14.77|13.37|14.77|13.37|14.74|13.34|0
1644304360000|2022-02-08 07:12:40|14.76|13.35|14.79|13.38|14.82|13.41|14.76|13.35|0
1644304370000|2022-02-08 07:12:50|14.82|13.41|14.81|13.4|14.82|13.41|14.81|13.4|0
1644304380000|2022-02-08 07:13:00|14.86|13.44|14.89|13.47|14.93|13.5|14.86|13.44|0
1644304390000|2022-02-08 07:13:10|14.91|13.49|14.87|13.46|14.91|13.49|14.87|13.46|0
1644304400000|2022-02-08 07:13:20|14.89|13.47|14.89|13.47|14.89|13.47|14.86|13.44|0
1644304410000|2022-02-08 07:13:30|14.93|13.5|14.93|13.5|14.93|13.5|14.89|13.47|0
1644304420000|2022-02-08 07:13:40|14.98|13.55|14.93|13.5|14.98|13.55|14.93|13.5|0
1644304430000|2022-02-08 07:13:50|14.91|13.49|14.99|13.57|14.99|13.57|14.91|13.49|0
1644304440000|2022-02-08 07:14:00|14.96|13.53|14.96|13.53|15.06|13.63|14.94|13.52|0
1644304450000|2022-02-08 07:14:10|14.93|13.5|14.91|13.49|14.93|13.5|14.91|13.49|0
1644304460000|2022-02-08 07:14:20|14.93|13.5|14.91|13.49|14.93|13.5|14.91|13.49|0
1644304470000|2022-02-08 07:14:30|14.93|13.5|14.91|13.49|14.93|13.5|14.91|13.49|0
1644304480000|2022-02-08 07:14:40|14.93|13.5|14.94|13.52|14.94|13.52|14.93|13.5|0
1644304490000|2022-02-08 07:14:50|14.96|13.53|14.98|13.55|14.98|13.55|14.96|13.53|0
1644304500000|2022-02-08 07:15:00|15.03|13.6|14.99|13.57|15.03|13.6|14.99|13.57|0
1644304510000|2022-02-08 07:15:10|14.96|13.53|14.92|13.5|14.96|13.53|14.91|13.49|0
1644304520000|2022-02-08 07:15:20|14.96|13.53|14.99|13.56|14.99|13.56|14.96|13.53|0
1644304530000|2022-02-08 07:15:30|15.03|13.6|15.03|13.6|15.03|13.6|15.01|13.58|0
1644304540000|2022-02-08 07:15:40|15.04|13.61|15.01|13.58|15.04|13.61|14.99|13.56|0
1644304550000|2022-02-08 07:15:50|14.99|13.56|14.94|13.52|14.99|13.56|14.94|13.52|0
1644304560000|2022-02-08 07:16:00|14.92|13.5|14.96|13.53|14.96|13.53|14.92|13.5|0
1644304570000|2022-02-08 07:16:10|14.94|13.52|14.92|13.5|14.94|13.52|14.91|13.49|0
1644304580000|2022-02-08 07:16:20|14.89|13.47|14.92|13.5|14.92|13.5|14.89|13.47|0
1644304590000|2022-02-08 07:16:30|14.91|13.49|14.92|13.5|14.92|13.5|14.91|13.49|0
1644304600000|2022-02-08 07:16:40|14.91|13.49|14.91|13.49|14.91|13.49|14.89|13.47|0
1644304610000|2022-02-08 07:16:50|14.89|13.47|14.91|13.49|14.91|13.49|14.89|13.47|0
1644304620000|2022-02-08 07:17:00|14.89|13.47|14.91|13.49|14.92|13.5|14.89|13.47|0
1644304630000|2022-02-08 07:17:10|14.86|13.44|14.86|13.44|14.86|13.44|14.84|13.43|0
1644304640000|2022-02-08 07:17:20|14.84|13.43|14.82|13.41|14.84|13.43|14.82|13.41|0
1644304650000|2022-02-08 07:17:30|14.86|13.44|14.82|13.41|14.86|13.44|14.82|13.41|0
1644304660000|2022-02-08 07:17:40|14.84|13.43|14.79|13.38|14.84|13.43|14.79|13.38|0
1644304670000|2022-02-08 07:17:50|14.8|13.39|14.79|13.38|14.8|13.39|14.79|13.38|0
1644304680000|2022-02-08 07:18:00|14.86|13.44|14.89|13.47|14.89|13.47|14.82|13.41|0
1644304690000|2022-02-08 07:18:10|14.87|13.46|14.91|13.49|14.91|13.49|14.87|13.46|0
1644304700000|2022-02-08 07:18:20|14.89|13.47|14.87|13.46|14.89|13.47|14.86|13.44|0
1644304710000|2022-02-08 07:18:30|14.86|13.44|14.84|13.42|14.86|13.44|14.84|13.42|0
1644304720000|2022-02-08 07:18:40|14.86|13.44|14.84|13.42|14.86|13.44|14.84|13.42|0
1644304730000|2022-02-08 07:18:50|14.82|13.41|14.84|13.42|14.84|13.42|14.82|13.41|0
1644304740000|2022-02-08 07:19:00|14.86|13.44|14.86|13.44|14.89|13.47|14.86|13.44|0
1644304750000|2022-02-08 07:19:10|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1644304760000|2022-02-08 07:19:20|14.84|13.42|14.82|13.41|14.84|13.42|14.82|13.41|0
1644304780000|2022-02-08 07:19:40|14.84|13.42|14.85|13.44|14.87|13.45|14.84|13.42|0
1644304790000|2022-02-08 07:19:50|14.87|13.45|14.89|13.47|14.89|13.47|14.87|13.45|0
1644304800000|2022-02-08 07:20:00|14.91|13.49|14.92|13.5|14.92|13.5|14.91|13.49|0
1644304810000|2022-02-08 07:20:10|14.9|13.49|14.96|13.53|14.96|13.53|14.9|13.49|0
1644304820000|2022-02-08 07:20:20|15.02|13.59|15.02|13.59|15.02|13.59|15.01|13.58|0
1644304830000|2022-02-08 07:20:30|15.04|13.61|15.02|13.59|15.09|13.66|15.02|13.59|0
1644304840000|2022-02-08 07:20:40|15.01|13.58|14.99|13.56|15.01|13.58|14.99|13.56|0
1644304850000|2022-02-08 07:20:50|15.02|13.59|15.04|13.61|15.04|13.61|15.02|13.59|0
1644304860000|2022-02-08 07:21:00|15.02|13.59|15.04|13.61|15.04|13.61|15.02|13.59|0
1644304870000|2022-02-08 07:21:10|15.02|13.59|14.99|13.56|15.02|13.59|14.99|13.56|0
1644304880000|2022-02-08 07:21:20|14.96|13.53|14.96|13.53|14.96|13.53|14.96|13.53|0
1644304890000|2022-02-08 07:21:30|14.92|13.5|14.96|13.53|14.96|13.53|14.92|13.5|0
1644304900000|2022-02-08 07:21:40|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1644304910000|2022-02-08 07:21:50|14.96|13.53|14.97|13.55|14.97|13.55|14.96|13.53|0
1644304920000|2022-02-08 07:22:00|14.96|13.53|14.99|13.56|14.99|13.56|14.96|13.53|0
1644304930000|2022-02-08 07:22:10|14.97|13.55|15.04|13.61|15.06|13.62|14.97|13.55|0
1644304940000|2022-02-08 07:22:20|15.02|13.59|15.06|13.62|15.06|13.62|15.02|13.59|0
1644304950000|2022-02-08 07:22:30|15.02|13.59|15.04|13.61|15.06|13.62|15.02|13.59|0
1644304960000|2022-02-08 07:22:40|15.02|13.59|15.06|13.62|15.06|13.62|15.02|13.59|0
1644304970000|2022-02-08 07:22:50|15.09|13.65|14.97|13.55|15.09|13.65|14.96|13.53|0
1644304980000|2022-02-08 07:23:00|14.96|13.53|14.99|13.56|14.99|13.56|14.96|13.53|0
1644304990000|2022-02-08 07:23:10|14.96|13.53|14.96|13.53|14.96|13.53|14.96|13.53|0
1644305010000|2022-02-08 07:23:30|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1644305020000|2022-02-08 07:23:40|15.02|13.59|14.99|13.56|15.02|13.59|14.99|13.56|0
1644305030000|2022-02-08 07:23:50|14.95|13.53|14.95|13.53|14.95|13.53|14.95|13.53|0
1644305040000|2022-02-08 07:24:00|14.89|13.47|14.79|13.38|14.89|13.47|14.79|13.38|0
1644305050000|2022-02-08 07:24:10|14.77|13.36|14.77|13.36|14.79|13.38|14.77|13.36|0
1644305060000|2022-02-08 07:24:20|14.75|13.35|14.65|13.26|14.79|13.38|14.65|13.26|0
1644305070000|2022-02-08 07:24:30|14.68|13.29|14.62|13.23|14.68|13.29|14.62|13.23|0
1644305080000|2022-02-08 07:24:40|14.6|13.21|14.58|13.2|14.6|13.21|14.58|13.2|0
1644305090000|2022-02-08 07:24:50|14.6|13.21|14.72|13.32|14.72|13.32|14.6|13.21|0
1644305100000|2022-02-08 07:25:00|14.68|13.29|14.63|13.24|14.68|13.29|14.63|13.24|0
1644305110000|2022-02-08 07:25:10|14.65|13.26|14.68|13.29|14.68|13.29|14.65|13.26|0
1644305120000|2022-02-08 07:25:20|14.67|13.27|14.65|13.26|14.67|13.27|14.63|13.24|0
1644305130000|2022-02-08 07:25:30|14.63|13.24|14.58|13.19|14.63|13.24|14.58|13.19|0
1644305140000|2022-02-08 07:25:40|14.6|13.21|14.57|13.18|14.6|13.21|14.57|13.18|0
1644305150000|2022-02-08 07:25:50|14.58|13.19|14.57|13.18|14.58|13.19|14.55|13.16|0
1644305160000|2022-02-08 07:26:00|14.58|13.19|14.52|13.13|14.58|13.19|14.52|13.13|0
1644305170000|2022-02-08 07:26:10|14.5|13.12|14.52|13.13|14.52|13.13|14.5|13.12|0
1644305180000|2022-02-08 07:26:20|14.5|13.12|14.45|13.07|14.5|13.12|14.45|13.07|0
1644305190000|2022-02-08 07:26:30|14.48|13.1|14.43|13.06|14.48|13.1|14.43|13.06|0
1644305200000|2022-02-08 07:26:40|14.42|13.04|14.38|13.01|14.42|13.04|14.38|13.01|0
1644305210000|2022-02-08 07:26:50|14.37|13|14.38|13.01|14.38|13.01|14.35|12.98|0
1644305220000|2022-02-08 07:27:00|14.4|13.03|14.47|13.09|14.47|13.09|14.4|13.03|0
1644305230000|2022-02-08 07:27:10|14.45|13.07|14.38|13.01|14.45|13.07|14.38|13.01|0
1644305240000|2022-02-08 07:27:20|14.37|13|14.35|12.98|14.37|13|14.32|12.95|0
1644305250000|2022-02-08 07:27:30|14.33|12.97|14.32|12.95|14.35|12.98|14.32|12.95|0
1644305260000|2022-02-08 07:27:40|14.3|12.94|14.29|12.92|14.3|12.94|14.29|12.92|0
1644305270000|2022-02-08 07:27:50|14.32|12.95|14.3|12.94|14.32|12.95|14.3|12.94|0
1644305280000|2022-02-08 07:28:00|14.28|12.92|14.25|12.89|14.3|12.94|14.25|12.89|0
1644305290000|2022-02-08 07:28:10|14.28|12.92|14.28|12.92|14.28|12.92|14.27|12.91|0
1644305300000|2022-02-08 07:28:20|14.27|12.91|14.3|12.94|14.3|12.94|14.27|12.91|0
1644305310000|2022-02-08 07:28:30|14.28|12.92|14.32|12.95|14.32|12.95|14.28|12.92|0
1644305320000|2022-02-08 07:28:40|14.35|12.98|14.33|12.97|14.37|13|14.33|12.97|0
1644305330000|2022-02-08 07:28:50|14.32|12.95|14.38|13.01|14.38|13.01|14.32|12.95|0
1644305340000|2022-02-08 07:29:00|14.42|13.04|14.37|13|14.42|13.04|14.37|13|0
1644305350000|2022-02-08 07:29:10|14.35|12.98|14.32|12.95|14.35|12.98|14.32|12.95|0
1644305360000|2022-02-08 07:29:20|14.3|12.94|14.28|12.92|14.3|12.94|14.28|12.92|0
1644305370000|2022-02-08 07:29:30|14.27|12.91|14.27|12.91|14.27|12.91|14.25|12.89|0
1644305380000|2022-02-08 07:29:40|14.25|12.89|14.23|12.88|14.25|12.89|14.23|12.88|0
1644305390000|2022-02-08 07:29:50|14.2|12.85|14.25|12.89|14.25|12.89|14.2|12.85|0
1644305400000|2022-02-08 07:30:00|14.14|12.79|14.12|12.78|14.14|12.79|14.1|12.76|0
1644305410000|2022-02-08 07:30:10|14.17|12.82|14.15|12.81|14.19|12.83|14.15|12.81|0
1644305420000|2022-02-08 07:30:20|14.17|12.82|14.02|12.69|14.17|12.82|14.02|12.69|0
1644305430000|2022-02-08 07:30:30|14.04|12.7|13.99|12.66|14.04|12.7|13.99|12.66|0
1644305440000|2022-02-08 07:30:40|13.97|12.64|14.06|12.72|14.06|12.72|13.97|12.64|0
1644305450000|2022-02-08 07:30:50|13.99|12.66|14.06|12.72|14.06|12.72|13.99|12.66|0
1644305460000|2022-02-08 07:31:00|14.02|12.69|14.07|12.73|14.07|12.73|14.02|12.69|0
1644305470000|2022-02-08 07:31:10|14.06|12.72|13.99|12.66|14.06|12.72|13.97|12.64|0
1644305480000|2022-02-08 07:31:20|13.96|12.63|13.96|12.63|13.96|12.63|13.93|12.6|0
1644305490000|2022-02-08 07:31:30|13.91|12.58|13.96|12.63|13.97|12.64|13.91|12.58|0
1644305500000|2022-02-08 07:31:40|13.94|12.61|13.91|12.58|13.96|12.63|13.91|12.58|0
1644305510000|2022-02-08 07:31:50|13.93|12.6|13.91|12.58|13.93|12.6|13.91|12.58|0
1644305520000|2022-02-08 07:32:00|13.93|12.6|13.83|12.51|13.93|12.6|13.83|12.51|0
1644305530000|2022-02-08 07:32:10|13.81|12.5|13.77|12.45|13.81|12.5|13.77|12.45|0
1644305540000|2022-02-08 07:32:20|13.75|12.44|13.78|12.47|13.8|12.48|13.75|12.44|0
1644305550000|2022-02-08 07:32:30|13.8|12.48|13.91|12.58|13.91|12.58|13.8|12.48|0
1644305560000|2022-02-08 07:32:40|13.94|12.61|13.89|12.57|13.94|12.61|13.89|12.57|0
1644305570000|2022-02-08 07:32:50|13.93|12.6|13.93|12.6|13.94|12.61|13.93|12.6|0
1644305580000|2022-02-08 07:33:00|13.94|12.61|13.88|12.56|13.94|12.61|13.86|12.54|0
1644305590000|2022-02-08 07:33:10|13.86|12.54|13.88|12.56|13.88|12.56|13.86|12.54|0
1644305600000|2022-02-08 07:33:20|13.89|12.57|13.91|12.58|13.93|12.6|13.89|12.57|0
1644305610000|2022-02-08 07:33:30|13.89|12.57|13.88|12.56|13.94|12.61|13.88|12.56|0
1644305620000|2022-02-08 07:33:40|13.89|12.57|13.97|12.64|13.97|12.64|13.89|12.57|0
1644305630000|2022-02-08 07:33:50|13.93|12.6|13.86|12.54|13.93|12.6|13.86|12.54|0
1644305640000|2022-02-08 07:34:00|13.89|12.57|13.86|12.54|13.89|12.57|13.86|12.54|0
1644305650000|2022-02-08 07:34:10|13.88|12.55|13.89|12.57|13.89|12.57|13.88|12.55|0
1644305660000|2022-02-08 07:34:20|13.94|12.61|13.93|12.6|13.94|12.61|13.91|12.58|0
1644305670000|2022-02-08 07:34:30|13.96|12.63|13.97|12.64|13.99|12.66|13.96|12.63|0
1644305680000|2022-02-08 07:34:40|14.05|12.72|14.02|12.69|14.05|12.72|14.02|12.69|0
1644305690000|2022-02-08 07:34:50|14.04|12.7|14.04|12.7|14.04|12.7|13.99|12.66|0
1644305700000|2022-02-08 07:35:00|14.02|12.69|14.05|12.72|14.05|12.72|14.02|12.69|0
1644305710000|2022-02-08 07:35:10|13.96|12.63|13.91|12.58|13.96|12.63|13.91|12.58|0
1644305720000|2022-02-08 07:35:20|13.89|12.57|13.94|12.61|13.94|12.61|13.89|12.57|0
1644305730000|2022-02-08 07:35:30|13.91|12.58|13.88|12.55|13.92|12.6|13.88|12.55|0
1644305740000|2022-02-08 07:35:40|13.86|12.54|13.86|12.54|13.86|12.54|13.86|12.54|0
1644305750000|2022-02-08 07:35:50|13.84|12.53|13.86|12.54|13.86|12.54|13.83|12.51|0
1644305760000|2022-02-08 07:36:00|13.89|12.57|13.86|12.54|13.89|12.57|13.86|12.54|0
1644305770000|2022-02-08 07:36:10|13.92|12.6|13.89|12.57|13.94|12.61|13.89|12.57|0
1644305780000|2022-02-08 07:36:20|13.86|12.54|14.29|12.93|14.33|12.96|13.86|12.54|0
1644305790000|2022-02-08 07:36:30|14.33|12.96|14.03|12.69|14.34|12.97|14.03|12.69|0
1644305800000|2022-02-08 07:36:40|14.05|12.71|14.06|12.72|14.08|12.74|14.05|12.71|0
1644305810000|2022-02-08 07:36:50|14.05|12.71|14.01|12.68|14.05|12.71|13.95|12.62|0
1644305820000|2022-02-08 07:37:00|14|12.66|13.95|12.62|14|12.66|13.95|12.62|0
1644305830000|2022-02-08 07:37:10|13.93|12.6|13.93|12.6|13.95|12.62|13.9|12.58|0
1644305840000|2022-02-08 07:37:20|13.95|12.62|13.93|12.6|13.95|12.62|13.92|12.59|0
1644305850000|2022-02-08 07:37:30|13.88|12.56|13.96|12.63|13.96|12.63|13.88|12.56|0
1644305860000|2022-02-08 07:37:40|14.03|12.69|14|12.66|14.03|12.69|14|12.66|0
1644305870000|2022-02-08 07:37:50|14.01|12.68|14.01|12.68|14.01|12.68|14|12.66|0
1644305880000|2022-02-08 07:38:00|14|12.66|13.98|12.65|14.03|12.69|13.98|12.65|0
1644305890000|2022-02-08 07:38:10|13.95|12.62|13.96|12.63|13.96|12.63|13.95|12.62|0
1644305900000|2022-02-08 07:38:20|13.95|12.62|13.92|12.59|13.95|12.62|13.92|12.59|0
1644305910000|2022-02-08 07:38:30|13.93|12.6|13.95|12.62|13.95|12.62|13.93|12.6|0
1644305920000|2022-02-08 07:38:40|13.93|12.6|13.93|12.6|13.98|12.65|13.93|12.6|0
1644305930000|2022-02-08 07:38:50|13.92|12.59|13.95|12.62|13.95|12.62|13.88|12.56|0
1644305940000|2022-02-08 07:39:00|13.98|12.65|13.98|12.65|14.01|12.68|13.98|12.65|0
1644305950000|2022-02-08 07:39:10|14|12.66|14.01|12.68|14.03|12.69|14|12.66|0
1644305960000|2022-02-08 07:39:20|13.98|12.65|14.01|12.68|14.01|12.68|13.98|12.65|0
1644305970000|2022-02-08 07:39:30|14.03|12.69|14.04|12.71|14.09|12.75|14.03|12.69|0
1644305980000|2022-02-08 07:39:40|14.03|12.69|14.04|12.71|14.04|12.71|14.01|12.68|0
1644305990000|2022-02-08 07:39:50|13.99|12.66|13.98|12.65|14.01|12.68|13.98|12.65|0
1644306000000|2022-02-08 07:40:00|13.99|12.66|14.03|12.69|14.03|12.69|13.99|12.66|0
1644306010000|2022-02-08 07:40:10|14.01|12.68|13.98|12.65|14.01|12.68|13.98|12.65|0
1644306020000|2022-02-08 07:40:20|13.99|12.66|13.99|12.66|13.99|12.66|13.99|12.66|0
1644306030000|2022-02-08 07:40:30|13.91|12.59|13.93|12.6|13.95|12.62|13.91|12.59|0
1644306040000|2022-02-08 07:40:40|13.95|12.62|13.95|12.62|13.98|12.65|13.93|12.6|0
1644306050000|2022-02-08 07:40:50|13.98|12.65|13.96|12.63|13.98|12.65|13.95|12.62|0
1644306060000|2022-02-08 07:41:00|13.98|12.65|13.96|12.63|13.99|12.66|13.96|12.63|0
1644306070000|2022-02-08 07:41:10|14.01|12.68|13.98|12.65|14.01|12.68|13.98|12.65|0
1644306080000|2022-02-08 07:41:20|13.95|12.62|14.01|12.68|14.01|12.68|13.95|12.62|0
1644306090000|2022-02-08 07:41:30|14.04|12.71|14.01|12.68|14.04|12.71|14.01|12.68|0
1644306100000|2022-02-08 07:41:40|13.98|12.65|14.34|12.97|14.34|12.97|13.98|12.65|0
1644306110000|2022-02-08 07:41:50|14.35|12.99|14.37|13|14.37|13|14.35|12.99|0
1644306120000|2022-02-08 07:42:00|14.35|12.99|14.39|13.02|14.39|13.02|14.34|12.97|0
1644306130000|2022-02-08 07:42:10|14.35|12.99|14.34|12.97|14.37|13|14.34|12.97|0
1644306140000|2022-02-08 07:42:20|14.32|12.96|14.39|13.02|14.39|13.02|14.32|12.96|0
1644306160000|2022-02-08 07:42:40|14.35|12.99|14.34|12.97|14.35|12.99|14.32|12.96|0
1644306170000|2022-02-08 07:42:50|14.35|12.99|14.32|12.96|14.35|12.99|14.32|12.96|0
1644306180000|2022-02-08 07:43:00|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1644306190000|2022-02-08 07:43:10|14.32|12.96|14.3|12.94|14.32|12.96|14.3|12.94|0
1644306200000|2022-02-08 07:43:20|14.32|12.96|14.34|12.97|14.34|12.97|14.32|12.96|0
1644306210000|2022-02-08 07:43:30|14.32|12.96|14.29|12.93|14.32|12.96|14.29|12.93|0
1644306220000|2022-02-08 07:43:40|14.32|12.96|14.27|12.91|14.32|12.96|14.26|12.9|0
1644306230000|2022-02-08 07:43:50|14.26|12.9|14.29|12.93|14.29|12.93|14.26|12.9|0
1644306240000|2022-02-08 07:44:00|14.3|12.94|14.17|12.82|14.3|12.94|14.17|12.82|0
1644306250000|2022-02-08 07:44:10|14.19|12.84|14.19|12.84|14.19|12.84|14.16|12.81|0
1644306260000|2022-02-08 07:44:20|14.16|12.81|14.13|12.78|14.16|12.81|14.13|12.78|0
1644306270000|2022-02-08 07:44:30|14.16|12.81|14.22|12.87|14.22|12.87|14.16|12.81|0
1644306280000|2022-02-08 07:44:40|14.25|12.9|14.32|12.96|14.32|12.96|14.25|12.9|0
1644306290000|2022-02-08 07:44:50|14.29|12.93|14.3|12.94|14.3|12.94|14.29|12.93|0
1644306300000|2022-02-08 07:45:00|14.32|12.96|14.32|12.96|14.32|12.96|14.29|12.93|0
1644306310000|2022-02-08 07:45:10|14.35|12.99|14.35|12.99|14.35|12.99|14.35|12.99|0
1644306320000|2022-02-08 07:45:20|14.39|13.02|14.42|13.04|14.42|13.04|14.39|13.02|0
1644306330000|2022-02-08 07:45:30|14.45|13.07|14.43|13.06|14.45|13.07|14.43|13.06|0
1644306340000|2022-02-08 07:45:40|14.48|13.1|14.4|13.03|14.48|13.1|14.4|13.03|0
1644306350000|2022-02-08 07:45:50|14.38|13.01|14.42|13.04|14.42|13.04|14.38|13.01|0
1644306360000|2022-02-08 07:46:00|14.4|13.03|14.29|12.93|14.4|13.03|14.29|12.93|0
1644306370000|2022-02-08 07:46:10|14.27|12.91|14.19|12.84|14.27|12.91|14.19|12.84|0
1644306380000|2022-02-08 07:46:20|14.16|12.81|14.19|12.84|14.19|12.84|14.16|12.81|0
1644306390000|2022-02-08 07:46:30|14.14|12.79|14.08|12.74|14.14|12.79|14.08|12.74|0
1644306400000|2022-02-08 07:46:40|14.09|12.75|14.12|12.78|14.12|12.78|14.08|12.74|0
1644306410000|2022-02-08 07:46:50|14.14|12.79|14.14|12.79|14.14|12.79|14.14|12.79|0
1644306420000|2022-02-08 07:47:00|14.12|12.78|14.14|12.79|14.14|12.79|14.12|12.78|0
1644306430000|2022-02-08 07:47:10|14.12|12.78|14.04|12.71|14.12|12.78|14.04|12.71|0
1644306440000|2022-02-08 07:47:20|14.03|12.69|13.98|12.65|14.03|12.69|13.98|12.65|0
1644306450000|2022-02-08 07:47:30|14|12.66|14|12.66|14|12.66|13.98|12.65|0
1644306460000|2022-02-08 07:47:40|13.96|12.63|13.96|12.63|13.96|12.63|13.96|12.63|0
1644306470000|2022-02-08 07:47:50|13.93|12.6|13.9|12.58|13.93|12.6|13.9|12.58|0
1644306480000|2022-02-08 07:48:00|13.93|12.6|13.93|12.6|13.96|12.63|13.93|12.6|0
1644306490000|2022-02-08 07:48:10|13.95|12.62|14.03|12.69|14.03|12.69|13.95|12.62|0
1644306500000|2022-02-08 07:48:20|14.01|12.68|14.06|12.72|14.06|12.72|14.01|12.68|0
1644306510000|2022-02-08 07:48:30|14.03|12.69|14.06|12.72|14.06|12.72|14.03|12.69|0
1644306520000|2022-02-08 07:48:40|14.04|12.71|14.12|12.78|14.12|12.78|14.04|12.71|0
1644306530000|2022-02-08 07:48:50|14.16|12.81|14.16|12.81|14.17|12.82|14.16|12.81|0
1644306540000|2022-02-08 07:49:00|14.19|12.84|14.16|12.81|14.19|12.84|14.16|12.81|0
1644306550000|2022-02-08 07:49:10|14.14|12.79|14.14|12.79|14.14|12.79|14.14|12.79|0
1644306560000|2022-02-08 07:49:20|14.12|12.78|14.16|12.81|14.16|12.81|14.12|12.78|0
1644306570000|2022-02-08 07:49:30|14.12|12.78|14.16|12.81|14.16|12.81|14.12|12.78|0
1644306580000|2022-02-08 07:49:40|14.19|12.84|14.16|12.81|14.19|12.84|14.16|12.81|0
1644306590000|2022-02-08 07:49:50|14.14|12.79|14.14|12.79|14.14|12.79|14.14|12.79|0
1644306600000|2022-02-08 07:50:00|14.2|12.85|14.19|12.84|14.22|12.87|14.19|12.84|0
1644306620000|2022-02-08 07:50:20|14.24|12.88|14.25|12.9|14.25|12.9|14.24|12.88|0
1644306630000|2022-02-08 07:50:30|14.28|12.92|14.25|12.89|14.28|12.92|14.25|12.89|0
1644306640000|2022-02-08 07:50:40|14.32|12.95|14.25|12.89|14.32|12.95|14.25|12.89|0
1644306650000|2022-02-08 07:50:50|14.27|12.91|14.28|12.92|14.28|12.92|14.27|12.91|0
1644306660000|2022-02-08 07:51:00|14.32|12.95|14.32|12.95|14.32|12.95|14.27|12.91|0
1644306670000|2022-02-08 07:51:10|14.35|12.98|14.37|13|14.37|13|14.35|12.98|0
1644306680000|2022-02-08 07:51:20|14.35|12.98|14.38|13.01|14.38|13.01|14.35|12.98|0
1644306690000|2022-02-08 07:51:30|14.35|12.98|14.35|12.98|14.35|12.98|14.35|12.98|0
1644306700000|2022-02-08 07:51:40|14.27|12.91|14.3|12.94|14.3|12.94|14.27|12.91|0
1644306710000|2022-02-08 07:51:50|14.32|12.95|14.35|12.98|14.35|12.98|14.32|12.95|0
1644306720000|2022-02-08 07:52:00|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1644306730000|2022-02-08 07:52:10|14.35|12.98|14.35|12.98|14.37|13|14.32|12.95|0
1644306740000|2022-02-08 07:52:20|14.38|13.01|14.35|12.98|14.38|13.01|14.35|12.98|0
1644306760000|2022-02-08 07:52:40|14.38|13.01|14.35|12.98|14.38|13.01|14.35|12.98|0
1644306770000|2022-02-08 07:52:50|14.33|12.97|14.27|12.91|14.35|12.98|14.27|12.91|0
1644306780000|2022-02-08 07:53:00|14.28|12.92|14.32|12.95|14.32|12.95|14.28|12.92|0
1644306790000|2022-02-08 07:53:10|14.35|12.98|14.41|13.04|14.41|13.04|14.35|12.98|0
1644306800000|2022-02-08 07:53:20|14.46|13.09|14.46|13.09|14.46|13.09|14.41|13.04|0
1644306810000|2022-02-08 07:53:30|14.48|13.1|14.45|13.07|14.48|13.1|14.45|13.07|0
1644306820000|2022-02-08 07:53:40|14.46|13.09|14.46|13.09|14.48|13.1|14.45|13.07|0
1644306830000|2022-02-08 07:53:50|14.45|13.07|14.48|13.1|14.48|13.1|14.45|13.07|0
1644306840000|2022-02-08 07:54:00|14.45|13.07|14.48|13.1|14.51|13.13|14.45|13.07|0
1644306850000|2022-02-08 07:54:10|14.45|13.07|14.48|13.1|14.48|13.1|14.43|13.06|0
1644306860000|2022-02-08 07:54:20|14.5|13.11|14.51|13.13|14.51|13.13|14.5|13.11|0
1644306870000|2022-02-08 07:54:30|14.48|13.1|14.51|13.13|14.51|13.13|14.48|13.1|0
1644306880000|2022-02-08 07:54:40|14.53|13.14|14.56|13.17|14.58|13.19|14.53|13.14|0
1644306890000|2022-02-08 07:54:50|14.58|13.19|14.55|13.16|14.58|13.19|14.51|13.13|0
1644306900000|2022-02-08 07:55:00|14.5|13.11|14.45|13.07|14.5|13.11|14.43|13.06|0
1644306910000|2022-02-08 07:55:10|14.43|13.06|14.51|13.13|14.51|13.13|14.43|13.06|0
1644306920000|2022-02-08 07:55:20|14.46|13.08|14.46|13.08|14.46|13.08|14.46|13.08|0
1644306930000|2022-02-08 07:55:30|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1644306940000|2022-02-08 07:55:40|14.48|13.1|14.49|13.11|14.51|13.13|14.48|13.1|0
1644306950000|2022-02-08 07:55:50|14.48|13.1|14.56|13.17|14.56|13.17|14.48|13.1|0
1644306960000|2022-02-08 07:56:00|14.58|13.19|14.56|13.17|14.58|13.19|14.56|13.17|0
1644306970000|2022-02-08 07:56:10|14.54|13.16|14.54|13.16|14.54|13.16|14.51|13.13|0
1644306980000|2022-02-08 07:56:20|14.51|13.13|14.58|13.19|14.58|13.19|14.51|13.13|0
1644306990000|2022-02-08 07:56:30|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1644307000000|2022-02-08 07:56:40|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1644307010000|2022-02-08 07:56:50|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1644307020000|2022-02-08 07:57:00|14.51|13.13|14.54|13.16|14.54|13.16|14.51|13.13|0
1644307030000|2022-02-08 07:57:10|14.51|13.13|14.54|13.16|14.54|13.16|14.51|13.13|0
1644307050000|2022-02-08 07:57:30|14.53|13.14|14.48|13.1|14.53|13.14|14.48|13.1|0
1644307060000|2022-02-08 07:57:40|14.45|13.07|14.48|13.1|14.48|13.1|14.45|13.07|0
1644307070000|2022-02-08 07:57:50|14.51|13.13|14.53|13.14|14.53|13.14|14.51|13.13|0
1644307080000|2022-02-08 07:58:00|14.54|13.16|14.58|13.19|14.58|13.19|14.51|13.13|0
1644307090000|2022-02-08 07:58:10|14.54|13.16|14.53|13.14|14.54|13.16|14.51|13.13|0
1644307100000|2022-02-08 07:58:20|14.54|13.16|14.51|13.13|14.54|13.16|14.51|13.13|0
1644307110000|2022-02-08 07:58:30|14.49|13.11|14.44|13.07|14.49|13.11|14.44|13.07|0
1644307120000|2022-02-08 07:58:40|14.41|13.04|14.35|12.98|14.41|13.04|14.31|12.95|0
1644307130000|2022-02-08 07:58:50|14.38|13.01|14.39|13.02|14.39|13.02|14.38|13.01|0
1644307140000|2022-02-08 07:59:00|14.41|13.04|14.44|13.07|14.44|13.07|14.41|13.04|0
1644307150000|2022-02-08 07:59:10|14.48|13.1|14.51|13.13|14.51|13.13|14.48|13.1|0
1644307160000|2022-02-08 07:59:20|14.48|13.1|14.44|13.07|14.51|13.13|14.44|13.07|0
1644307170000|2022-02-08 07:59:30|14.43|13.05|14.41|13.04|14.43|13.05|14.41|13.04|0
1644307180000|2022-02-08 07:59:40|14.36|12.99|14.33|12.96|14.36|12.99|14.33|12.96|0
1644307190000|2022-02-08 07:59:50|14.31|12.95|14.25|12.89|14.31|12.95|14.25|12.89|0
1644307200000|2022-02-08 08:00:00|14.28|12.92|14.26|12.91|14.41|13.04|14.26|12.91|0
1644307210000|2022-02-08 08:00:10|14.22|12.86|14.22|12.86|14.22|12.86|14.15|12.8|0
1644307220000|2022-02-08 08:00:20|14.25|12.89|14.15|12.8|14.25|12.89|14.09|12.74|0
1644307230000|2022-02-08 08:00:30|14.12|12.77|14.09|12.74|14.12|12.77|14.02|12.69|0
1644307240000|2022-02-08 08:00:40|14.1|12.76|14.28|12.92|14.28|12.92|14.1|12.76|0
1644307250000|2022-02-08 08:00:50|14.3|12.93|14.15|12.8|14.3|12.93|14.12|12.77|0
1644307260000|2022-02-08 08:01:00|14.13|12.79|14.02|12.69|14.13|12.79|13.99|12.66|0
1644307270000|2022-02-08 08:01:10|14.05|12.72|14.04|12.7|14.05|12.72|13.99|12.66|0
1644307280000|2022-02-08 08:01:20|14.12|12.77|13.99|12.66|14.12|12.77|13.99|12.66|0
1644307290000|2022-02-08 08:01:30|13.97|12.64|14.05|12.72|14.05|12.72|13.89|12.57|0
1644307300000|2022-02-08 08:01:40|13.99|12.66|14.15|12.8|14.15|12.8|13.99|12.66|0
1644307310000|2022-02-08 08:01:50|14.09|12.74|14.21|12.86|14.21|12.86|14.09|12.74|0
1644307320000|2022-02-08 08:02:00|14.38|13.01|14.39|13.02|14.44|13.07|14.38|13.01|0
1644307330000|2022-02-08 08:02:10|14.48|13.1|14.51|13.13|14.58|13.19|14.48|13.1|0
1644307340000|2022-02-08 08:02:20|14.54|13.16|14.48|13.1|14.54|13.16|14.48|13.1|0
1644307350000|2022-02-08 08:02:30|14.38|13.01|14.54|13.16|14.54|13.16|14.38|13.01|0
1644307360000|2022-02-08 08:02:40|14.56|13.17|14.62|13.23|14.62|13.23|14.56|13.17|0
1644307370000|2022-02-08 08:02:50|14.69|13.29|14.71|13.31|14.71|13.31|14.67|13.28|0
1644307380000|2022-02-08 08:03:00|14.57|13.19|14.64|13.25|14.67|13.28|14.57|13.19|0
1644307390000|2022-02-08 08:03:10|14.56|13.17|14.62|13.23|14.67|13.28|14.56|13.17|0
1644307400000|2022-02-08 08:03:20|14.61|13.22|14.64|13.25|14.64|13.25|14.61|13.22|0
1644307410000|2022-02-08 08:03:30|14.79|13.38|14.81|13.4|14.81|13.4|14.72|13.32|0
1644307420000|2022-02-08 08:03:40|14.76|13.35|14.74|13.34|14.76|13.35|14.71|13.31|0
1644307430000|2022-02-08 08:03:50|14.71|13.31|14.77|13.37|14.77|13.37|14.71|13.31|0
1644307440000|2022-02-08 08:04:00|14.74|13.34|14.67|13.28|14.74|13.34|14.67|13.28|0
1644307450000|2022-02-08 08:04:10|14.61|13.22|14.71|13.31|14.71|13.31|14.61|13.22|0
1644307460000|2022-02-08 08:04:20|14.67|13.28|14.67|13.28|14.69|13.29|14.67|13.28|0
1644307470000|2022-02-08 08:04:30|14.69|13.29|14.71|13.31|14.77|13.37|14.69|13.29|0
1644307480000|2022-02-08 08:04:40|14.74|13.34|14.77|13.37|14.77|13.37|14.74|13.34|0
1644307490000|2022-02-08 08:04:50|14.74|13.34|14.74|13.34|14.76|13.35|14.74|13.34|0
1644307500000|2022-02-08 08:05:00|14.64|13.25|14.71|13.31|14.71|13.31|14.61|13.22|0
1644307510000|2022-02-08 08:05:10|14.74|13.34|14.71|13.31|14.74|13.34|14.71|13.31|0
1644307520000|2022-02-08 08:05:20|14.61|13.22|14.54|13.16|14.61|13.22|14.52|13.14|0
1644307530000|2022-02-08 08:05:30|14.57|13.19|14.51|13.13|14.57|13.19|14.51|13.13|0
1644307540000|2022-02-08 08:05:40|14.54|13.16|14.71|13.31|14.71|13.31|14.54|13.16|0
1644307550000|2022-02-08 08:05:50|14.74|13.34|14.62|13.23|14.74|13.34|14.62|13.23|0
1644307560000|2022-02-08 08:06:00|14.67|13.28|14.72|13.32|14.72|13.32|14.61|13.22|0
1644307570000|2022-02-08 08:06:10|14.67|13.28|14.71|13.31|14.72|13.32|14.67|13.28|0
1644307580000|2022-02-08 08:06:20|14.69|13.29|14.72|13.32|14.74|13.34|14.69|13.29|0
1644307590000|2022-02-08 08:06:30|14.69|13.29|14.72|13.32|14.74|13.34|14.69|13.29|0
1644307600000|2022-02-08 08:06:40|14.74|13.34|14.72|13.32|14.74|13.34|14.72|13.32|0
1644307610000|2022-02-08 08:06:50|14.74|13.34|14.76|13.35|14.77|13.37|14.74|13.34|0
1644307620000|2022-02-08 08:07:00|14.74|13.34|14.76|13.35|14.76|13.35|14.74|13.34|0
1644307630000|2022-02-08 08:07:10|14.74|13.34|14.44|13.07|14.74|13.34|14.44|13.07|0
1644307640000|2022-02-08 08:07:20|14.39|13.02|14.49|13.11|14.49|13.11|14.39|13.02|0
1644307650000|2022-02-08 08:07:30|14.51|13.13|14.56|13.17|14.56|13.17|14.47|13.1|0
1644307660000|2022-02-08 08:07:40|14.64|13.24|14.51|13.12|14.64|13.24|14.51|13.12|0
1644307670000|2022-02-08 08:07:50|14.54|13.15|14.46|13.08|14.54|13.15|14.46|13.08|0
1644307680000|2022-02-08 08:08:00|14.51|13.12|14.54|13.15|14.61|13.21|14.51|13.12|0
1644307690000|2022-02-08 08:08:10|14.51|13.12|14.49|13.11|14.54|13.15|14.47|13.09|0
1644307700000|2022-02-08 08:08:20|14.44|13.07|14.51|13.12|14.51|13.12|14.44|13.07|0
1644307710000|2022-02-08 08:08:30|14.46|13.08|14.47|13.09|14.49|13.11|14.44|13.07|0
1644307720000|2022-02-08 08:08:40|14.41|13.04|14.41|13.04|14.44|13.07|14.41|13.04|0
1644307730000|2022-02-08 08:08:50|14.37|13.01|14.41|13.04|14.42|13.05|14.37|13.01|0
1644307740000|2022-02-08 08:09:00|14.44|13.06|14.41|13.04|14.47|13.09|14.41|13.04|0
1644307750000|2022-02-08 08:09:10|14.54|13.15|14.57|13.18|14.57|13.18|14.54|13.15|0
1644307760000|2022-02-08 08:09:20|14.54|13.15|14.59|13.2|14.59|13.2|14.54|13.15|0
1644307770000|2022-02-08 08:09:30|14.62|13.23|14.54|13.15|14.64|13.24|14.47|13.09|0
1644307780000|2022-02-08 08:09:40|14.57|13.18|14.42|13.05|14.57|13.18|14.42|13.05|0
1644307790000|2022-02-08 08:09:50|14.44|13.06|14.44|13.06|14.51|13.12|14.44|13.06|0
1644307800000|2022-02-08 08:10:00|14.51|13.12|14.59|13.2|14.59|13.2|14.47|13.09|0
1644307810000|2022-02-08 08:10:10|14.6|13.21|14.64|13.24|14.64|13.24|14.59|13.2|0
1644307820000|2022-02-08 08:10:20|14.69|13.29|14.77|13.36|14.77|13.36|14.69|13.29|0
1644307830000|2022-02-08 08:10:30|14.87|13.46|14.84|13.42|14.87|13.46|14.84|13.42|0
1644307840000|2022-02-08 08:10:40|14.8|13.39|14.8|13.39|14.84|13.42|14.8|13.39|0
1644307850000|2022-02-08 08:10:50|14.74|13.33|14.8|13.39|14.8|13.39|14.74|13.33|0
1644307860000|2022-02-08 08:11:00|14.84|13.42|14.87|13.45|14.89|13.47|14.84|13.42|0
1644307870000|2022-02-08 08:11:10|14.84|13.42|14.74|13.33|14.84|13.42|14.74|13.33|0
1644307880000|2022-02-08 08:11:20|14.77|13.36|14.74|13.33|14.84|13.42|14.74|13.33|0
1644307890000|2022-02-08 08:11:30|14.77|13.36|14.77|13.36|14.79|13.38|14.74|13.33|0
1644307900000|2022-02-08 08:11:40|14.74|13.33|14.69|13.29|14.74|13.33|14.69|13.29|0
1644307910000|2022-02-08 08:11:50|14.7|13.3|14.67|13.27|14.7|13.3|14.67|13.27|0
1644307920000|2022-02-08 08:12:00|14.7|13.3|14.8|13.39|14.84|13.42|14.7|13.3|0
1644307930000|2022-02-08 08:12:10|14.84|13.42|14.9|13.48|14.9|13.48|14.84|13.42|0
1644307940000|2022-02-08 08:12:20|14.87|13.45|14.87|13.45|14.87|13.45|14.84|13.42|0
1644307950000|2022-02-08 08:12:30|14.84|13.42|14.85|13.44|14.85|13.44|14.77|13.36|0
1644307960000|2022-02-08 08:12:40|14.84|13.42|14.9|13.48|14.9|13.48|14.84|13.42|0
1644307970000|2022-02-08 08:12:50|14.84|13.42|14.84|13.42|14.87|13.45|14.84|13.42|0
1644307980000|2022-02-08 08:13:00|14.87|13.45|14.92|13.5|14.94|13.52|14.87|13.45|0
1644307990000|2022-02-08 08:13:10|14.94|13.52|14.92|13.5|14.94|13.52|14.92|13.5|0
1644308000000|2022-02-08 08:13:20|14.9|13.48|14.84|13.42|14.9|13.48|14.8|13.39|0
1644308010000|2022-02-08 08:13:30|14.8|13.39|14.84|13.42|14.85|13.44|14.8|13.39|0
1644308020000|2022-02-08 08:13:40|14.82|13.41|14.9|13.48|14.9|13.48|14.82|13.41|0
1644308030000|2022-02-08 08:13:50|14.87|13.45|14.87|13.45|14.9|13.48|14.87|13.45|0
1644308040000|2022-02-08 08:14:00|14.9|13.48|14.87|13.45|14.92|13.5|14.87|13.45|0
1644308050000|2022-02-08 08:14:10|14.9|13.48|15|13.58|15|13.58|14.89|13.47|0
1644308060000|2022-02-08 08:14:20|14.97|13.55|14.97|13.55|14.99|13.56|14.97|13.55|0
1644308070000|2022-02-08 08:14:30|14.99|13.56|14.97|13.55|15|13.58|14.97|13.55|0
1644308080000|2022-02-08 08:14:40|15|13.58|15|13.58|15|13.58|15|13.58|0
1644308090000|2022-02-08 08:14:50|14.99|13.56|15.04|13.61|15.04|13.61|14.99|13.56|0
1644308100000|2022-02-08 08:15:00|14.99|13.56|15|13.58|15|13.58|14.99|13.56|0
1644308110000|2022-02-08 08:15:10|14.94|13.51|14.89|13.47|14.94|13.51|14.87|13.45|0
1644308120000|2022-02-08 08:15:20|14.9|13.48|14.92|13.5|14.92|13.5|14.89|13.47|0
1644308130000|2022-02-08 08:15:30|14.9|13.48|14.89|13.47|14.9|13.48|14.89|13.47|0
1644308140000|2022-02-08 08:15:40|14.84|13.42|14.9|13.48|14.94|13.51|14.84|13.42|0
1644308150000|2022-02-08 08:15:50|14.89|13.47|14.87|13.45|14.89|13.47|14.85|13.44|0
1644308160000|2022-02-08 08:16:00|14.89|13.47|14.84|13.42|14.89|13.47|14.77|13.36|0
1644308170000|2022-02-08 08:16:10|14.9|13.48|15.06|13.63|15.06|13.63|14.9|13.48|0
1644308180000|2022-02-08 08:16:20|15.09|13.66|14.81|13.4|15.09|13.66|14.76|13.35|0
1644308190000|2022-02-08 08:16:30|14.84|13.43|14.79|13.38|14.84|13.43|14.79|13.38|0
1644308200000|2022-02-08 08:16:40|14.77|13.37|14.79|13.38|14.79|13.38|14.76|13.35|0
1644308210000|2022-02-08 08:16:50|14.83|13.41|14.83|13.41|14.84|13.43|14.83|13.41|0
1644308220000|2022-02-08 08:17:00|14.82|13.44|14.86|13.44|14.86|13.44|14.82|13.44|0
1644308230000|2022-02-08 08:17:10|14.89|13.47|14.96|13.54|14.99|13.57|14.89|13.47|0
1644308240000|2022-02-08 08:17:20|14.93|13.5|14.96|13.54|14.96|13.54|14.91|13.49|0
1644308250000|2022-02-08 08:17:30|14.94|13.52|14.89|13.47|14.94|13.52|14.89|13.47|0
1644308260000|2022-02-08 08:17:40|14.86|13.44|14.89|13.47|14.91|13.49|14.86|13.44|0
1644308270000|2022-02-08 08:17:50|14.86|13.44|14.89|13.47|14.89|13.47|14.86|13.44|0
1644308280000|2022-02-08 08:18:00|14.86|13.44|14.93|13.5|14.93|13.5|14.86|13.44|0
1644308290000|2022-02-08 08:18:10|14.89|13.47|14.79|13.38|14.89|13.47|14.79|13.38|0
1644308310000|2022-02-08 08:18:30|14.76|13.35|14.66|13.26|14.76|13.35|14.64|13.25|0
1644308320000|2022-02-08 08:18:40|14.69|13.29|14.72|13.32|14.76|13.35|14.69|13.29|0
1644308330000|2022-02-08 08:18:50|14.71|13.31|14.69|13.29|14.72|13.32|14.69|13.29|0
1644308340000|2022-02-08 08:19:00|14.74|13.34|14.69|13.29|14.74|13.34|14.69|13.29|0
1644308350000|2022-02-08 08:19:10|14.72|13.32|14.69|13.29|14.72|13.32|14.62|13.23|0
1644308360000|2022-02-08 08:19:20|14.71|13.31|14.69|13.29|14.71|13.31|14.69|13.29|0
1644308370000|2022-02-08 08:19:30|14.72|13.32|14.76|13.35|14.79|13.38|14.72|13.32|0
1644308380000|2022-02-08 08:19:40|14.82|13.41|14.79|13.38|14.82|13.41|14.79|13.38|0
1644308390000|2022-02-08 08:19:50|14.77|13.37|14.72|13.32|14.77|13.37|14.72|13.32|0
1644308400000|2022-02-08 08:20:00|14.76|13.35|14.86|13.44|14.86|13.44|14.76|13.35|0
1644308410000|2022-02-08 08:20:10|14.89|13.47|14.86|13.44|14.89|13.47|14.84|13.43|0
1644308420000|2022-02-08 08:20:20|14.92|13.5|14.87|13.46|14.92|13.5|14.86|13.44|0
1644308430000|2022-02-08 08:20:30|14.89|13.47|14.92|13.5|14.92|13.5|14.89|13.47|0
1644308440000|2022-02-08 08:20:40|14.99|13.56|14.92|13.5|14.99|13.56|14.92|13.5|0
1644308450000|2022-02-08 08:20:50|14.96|13.53|14.99|13.56|14.99|13.56|14.96|13.53|0
1644308460000|2022-02-08 08:21:00|14.96|13.53|14.92|13.5|14.97|13.55|14.92|13.5|0
1644308470000|2022-02-08 08:21:10|14.96|13.53|14.99|13.56|14.99|13.56|14.92|13.5|0
1644308480000|2022-02-08 08:21:20|14.97|13.55|14.97|13.55|14.99|13.56|14.96|13.53|0
1644308490000|2022-02-08 08:21:30|14.96|13.53|15.03|13.59|15.03|13.59|14.96|13.53|0
1644308500000|2022-02-08 08:21:40|14.99|13.56|14.99|13.56|15.03|13.59|14.99|13.56|0
1644308510000|2022-02-08 08:21:50|15.03|13.59|15.03|13.59|15.03|13.59|15.03|13.59|0
1644308520000|2022-02-08 08:22:00|14.92|13.5|14.96|13.53|14.96|13.53|14.92|13.5|0
1644308530000|2022-02-08 08:22:10|14.99|13.56|15.06|13.63|15.06|13.63|14.99|13.56|0
1644308540000|2022-02-08 08:22:20|15.03|13.59|15.03|13.59|15.03|13.59|15.03|13.59|0
1644308550000|2022-02-08 08:22:30|14.99|13.56|14.97|13.55|14.99|13.56|14.92|13.5|0
1644308560000|2022-02-08 08:22:40|14.96|13.53|14.99|13.56|14.99|13.56|14.96|13.53|0
1644308570000|2022-02-08 08:22:50|14.92|13.5|14.92|13.5|14.96|13.53|14.92|13.5|0
1644308580000|2022-02-08 08:23:00|14.97|13.55|15.08|13.64|15.08|13.64|14.97|13.55|0
1644308590000|2022-02-08 08:23:10|15.13|13.69|15.13|13.69|15.16|13.72|15.13|13.69|0
1644308600000|2022-02-08 08:23:20|15.11|13.67|15.23|13.78|15.23|13.78|15.11|13.67|0
1644308610000|2022-02-08 08:23:30|15.35|13.89|15.44|13.97|15.44|13.97|15.35|13.89|0
1644308620000|2022-02-08 08:23:40|15.4|13.94|15.37|13.9|15.45|13.98|15.37|13.9|0
1644308630000|2022-02-08 08:23:50|15.4|13.94|15.4|13.94|15.4|13.94|15.4|13.94|0
1644308640000|2022-02-08 08:24:00|15.37|13.9|15.37|13.9|15.4|13.94|15.33|13.87|0
1644308650000|2022-02-08 08:24:10|15.44|13.97|15.38|13.92|15.44|13.97|15.38|13.92|0
1644308660000|2022-02-08 08:24:20|15.37|13.9|15.35|13.89|15.4|13.94|15.35|13.89|0
1644308670000|2022-02-08 08:24:30|15.32|13.86|15.25|13.79|15.33|13.87|15.25|13.79|0
1644308680000|2022-02-08 08:24:40|15.26|13.81|15.28|13.83|15.28|13.83|15.25|13.79|0
1644308690000|2022-02-08 08:24:50|15.26|13.81|15.26|13.81|15.3|13.84|15.23|13.78|0
1644308700000|2022-02-08 08:25:00|15.23|13.78|15.18|13.73|15.23|13.78|15.18|13.73|0
1644308710000|2022-02-08 08:25:10|15.14|13.7|15.19|13.75|15.19|13.75|15.14|13.7|0
1644308720000|2022-02-08 08:25:20|15.23|13.78|15.28|13.82|15.28|13.82|15.23|13.78|0
1644308730000|2022-02-08 08:25:30|15.26|13.81|15.33|13.87|15.33|13.87|15.26|13.81|0
1644308740000|2022-02-08 08:25:40|15.37|13.9|15.38|13.92|15.38|13.92|15.37|13.9|0
1644308750000|2022-02-08 08:25:50|15.37|13.9|15.44|13.97|15.44|13.97|15.37|13.9|0
1644308760000|2022-02-08 08:26:00|15.45|13.98|15.33|13.87|15.45|13.98|15.33|13.87|0
1644308770000|2022-02-08 08:26:10|15.3|13.84|15.13|13.69|15.3|13.84|15.13|13.69|0
1644308780000|2022-02-08 08:26:20|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1644308790000|2022-02-08 08:26:30|15.13|13.69|15.14|13.7|15.14|13.7|15.13|13.69|0
1644308800000|2022-02-08 08:26:40|15.09|13.65|15.13|13.69|15.13|13.69|15.09|13.65|0
1644308810000|2022-02-08 08:26:50|15.02|13.59|15.04|13.61|15.04|13.61|15.02|13.59|0
1644308820000|2022-02-08 08:27:00|15.06|13.62|15.04|13.61|15.06|13.62|14.99|13.56|0
1644308830000|2022-02-08 08:27:10|15.06|13.62|15.09|13.65|15.09|13.65|15.06|13.62|0
1644308840000|2022-02-08 08:27:20|15.06|13.62|15.11|13.67|15.11|13.67|15.06|13.62|0
1644308850000|2022-02-08 08:27:30|15.13|13.68|15.37|13.9|15.37|13.9|15.13|13.68|0
1644308860000|2022-02-08 08:27:40|15.42|13.95|15.44|13.97|15.44|13.97|15.42|13.95|0
1644308870000|2022-02-08 08:27:50|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1644308880000|2022-02-08 08:28:00|15.44|13.97|15.37|13.9|15.44|13.97|15.37|13.9|0
1644308890000|2022-02-08 08:28:10|15.4|13.93|15.35|13.89|15.4|13.93|15.35|13.89|0
1644308900000|2022-02-08 08:28:20|15.33|13.87|15.33|13.87|15.37|13.9|15.33|13.87|0
1644308910000|2022-02-08 08:28:30|15.3|13.84|15.26|13.81|15.3|13.84|15.26|13.81|0
1644308920000|2022-02-08 08:28:40|15.28|13.82|15.23|13.78|15.3|13.84|15.23|13.78|0
1644308930000|2022-02-08 08:28:50|15.21|13.76|15.23|13.78|15.23|13.78|15.21|13.76|0
1644308940000|2022-02-08 08:29:00|15.31|13.85|15.37|13.9|15.37|13.9|15.28|13.82|0
1644308950000|2022-02-08 08:29:10|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1644308960000|2022-02-08 08:29:20|15.31|13.85|15.35|13.89|15.35|13.89|15.3|13.84|0
1644308970000|2022-02-08 08:29:30|15.4|13.93|15.37|13.9|15.43|13.96|15.37|13.9|0
1644308980000|2022-02-08 08:29:40|15.4|13.93|15.4|13.93|15.43|13.96|15.4|13.93|0
1644308990000|2022-02-08 08:29:50|15.42|13.95|15.47|14|15.47|14|15.42|13.95|0
1644309000000|2022-02-08 08:30:00|15.45|13.98|15.43|13.96|15.47|14|15.43|13.96|0
1644309010000|2022-02-08 08:30:10|15.47|14|15.47|14|15.47|14|15.45|13.98|0
1644309020000|2022-02-08 08:30:20|15.5|14.03|15.5|14.03|15.52|14.04|15.5|14.03|0
1644309030000|2022-02-08 08:30:30|15.47|14|15.5|14.03|15.5|14.03|15.47|14|0
1644309040000|2022-02-08 08:30:40|15.54|14.06|15.64|14.15|15.64|14.15|15.54|14.06|0
1644309050000|2022-02-08 08:30:50|15.68|14.19|15.71|14.22|15.71|14.22|15.64|14.15|0
1644309060000|2022-02-08 08:31:00|15.7|14.2|15.7|14.2|15.7|14.2|15.64|14.15|0
1644309070000|2022-02-08 08:31:10|15.64|14.15|15.57|14.09|15.64|14.15|15.57|14.09|0
1644309080000|2022-02-08 08:31:20|15.54|14.06|15.52|14.04|15.54|14.06|15.52|14.04|0
1644309090000|2022-02-08 08:31:30|15.49|14.01|15.5|14.03|15.5|14.03|15.49|14.01|0
1644309100000|2022-02-08 08:31:40|15.47|14|15.5|14.03|15.5|14.03|15.47|14|0
1644309110000|2022-02-08 08:31:50|15.43|13.96|15.33|13.87|15.43|13.96|15.33|13.87|0
1644309120000|2022-02-08 08:32:00|15.35|13.88|15.35|13.88|15.35|13.88|15.35|13.88|0
1644309130000|2022-02-08 08:32:10|15.36|13.9|15.36|13.9|15.36|13.9|15.33|13.87|0
1644309140000|2022-02-08 08:32:20|15.33|13.87|15.35|13.88|15.35|13.88|15.33|13.87|0
1644309150000|2022-02-08 08:32:30|15.36|13.9|15.43|13.96|15.43|13.96|15.36|13.9|0
1644309160000|2022-02-08 08:32:40|15.4|13.93|15.42|13.95|15.42|13.95|15.4|13.93|0
1644309170000|2022-02-08 08:32:50|15.43|13.96|15.47|13.99|15.54|14.06|15.43|13.96|0
1644309180000|2022-02-08 08:33:00|15.48|14.01|15.5|14.03|15.5|14.03|15.48|14.01|0
1644309200000|2022-02-08 08:33:20|15.47|13.99|15.48|14.01|15.54|14.06|15.47|13.99|0
1644309210000|2022-02-08 08:33:30|15.54|14.06|15.5|14.03|15.54|14.06|15.47|13.99|0
1644309220000|2022-02-08 08:33:40|15.54|14.06|15.4|13.93|15.54|14.06|15.4|13.93|0
1644309230000|2022-02-08 08:33:50|15.35|13.88|15.36|13.9|15.4|13.93|15.35|13.88|0
1644309240000|2022-02-08 08:34:00|15.35|13.88|15.38|13.92|15.38|13.92|15.33|13.87|0
1644309250000|2022-02-08 08:34:10|15.36|13.9|15.26|13.81|15.36|13.9|15.26|13.81|0
1644309260000|2022-02-08 08:34:20|15.29|13.84|15.19|13.74|15.29|13.84|15.19|13.74|0
1644309270000|2022-02-08 08:34:30|15.23|13.78|15.26|13.81|15.26|13.81|15.23|13.78|0
1644309280000|2022-02-08 08:34:40|15.29|13.84|15.29|13.84|15.29|13.84|15.26|13.81|0
1644309290000|2022-02-08 08:34:50|15.26|13.81|15.28|13.82|15.28|13.82|15.26|13.81|0
1644309300000|2022-02-08 08:35:00|15.26|13.81|15.05|13.62|15.26|13.81|15.05|13.62|0
1644309310000|2022-02-08 08:35:10|15.09|13.65|15.17|13.73|15.17|13.73|15.09|13.65|0
1644309320000|2022-02-08 08:35:20|15.14|13.7|15.12|13.68|15.14|13.7|15.12|13.68|0
1644309330000|2022-02-08 08:35:30|15.1|13.67|15.14|13.7|15.16|13.71|15.1|13.67|0
1644309340000|2022-02-08 08:35:40|15.12|13.68|15.17|13.73|15.17|13.73|15.12|13.68|0
1644309350000|2022-02-08 08:35:50|15.19|13.74|15.31|13.85|15.31|13.85|15.19|13.74|0
1644309360000|2022-02-08 08:36:00|15.34|13.88|15.4|13.93|15.4|13.93|15.33|13.87|0
1644309370000|2022-02-08 08:36:10|15.43|13.96|15.54|14.06|15.54|14.06|15.43|13.96|0
1644309380000|2022-02-08 08:36:20|15.57|14.09|15.55|14.07|15.59|14.1|15.55|14.07|0
1644309390000|2022-02-08 08:36:30|15.54|14.06|15.52|14.04|15.54|14.06|15.5|14.02|0
1644309400000|2022-02-08 08:36:40|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1644309410000|2022-02-08 08:36:50|15.5|14.02|15.57|14.09|15.57|14.09|15.5|14.02|0
1644309420000|2022-02-08 08:37:00|15.59|14.1|15.57|14.09|15.61|14.12|15.57|14.09|0
1644309440000|2022-02-08 08:37:20|15.61|14.12|15.5|14.02|15.61|14.12|15.5|14.02|0
1644309450000|2022-02-08 08:37:30|15.57|14.09|15.57|14.09|15.57|14.09|15.55|14.07|0
1644309460000|2022-02-08 08:37:40|15.64|14.15|15.62|14.13|15.64|14.15|15.62|14.13|0
1644309470000|2022-02-08 08:37:50|15.68|14.18|15.68|14.18|15.68|14.18|15.64|14.15|0
1644309480000|2022-02-08 08:38:00|15.71|14.21|15.71|14.21|15.71|14.21|15.71|14.21|0
1644309490000|2022-02-08 08:38:10|15.66|14.17|15.64|14.15|15.66|14.17|15.64|14.15|0
1644309500000|2022-02-08 08:38:20|15.59|14.1|15.57|14.09|15.61|14.12|15.57|14.09|0
1644309510000|2022-02-08 08:38:30|15.48|14.01|15.5|14.02|15.5|14.02|15.48|14.01|0
1644309520000|2022-02-08 08:38:40|15.47|13.99|15.5|14.02|15.5|14.02|15.47|13.99|0
1644309530000|2022-02-08 08:38:50|15.47|13.99|15.53|14.06|15.53|14.06|15.47|13.99|0
1644309540000|2022-02-08 08:39:00|15.5|14.02|15.52|14.04|15.52|14.04|15.5|14.02|0
1644309550000|2022-02-08 08:39:10|15.47|13.99|15.45|13.98|15.48|14.01|15.45|13.98|0
1644309560000|2022-02-08 08:39:20|15.43|13.96|15.34|13.88|15.43|13.96|15.33|13.87|0
1644309570000|2022-02-08 08:39:30|15.33|13.87|15.29|13.84|15.33|13.87|15.29|13.84|0
1644309580000|2022-02-08 08:39:40|15.34|13.88|15.41|13.94|15.41|13.94|15.34|13.88|0
1644309590000|2022-02-08 08:39:50|15.43|13.96|15.5|14.02|15.5|14.02|15.43|13.96|0
1644309600000|2022-02-08 08:40:00|15.48|14.01|15.5|14.02|15.52|14.04|15.46|13.99|0
1644309610000|2022-02-08 08:40:10|15.53|14.05|15.57|14.09|15.57|14.09|15.53|14.05|0
1644309620000|2022-02-08 08:40:20|15.55|14.07|15.57|14.09|15.57|14.09|15.55|14.07|0
1644309630000|2022-02-08 08:40:30|15.6|14.12|15.64|14.15|15.64|14.15|15.6|14.12|0
1644309640000|2022-02-08 08:40:40|15.62|14.13|15.64|14.15|15.67|14.18|15.62|14.13|0
1644309650000|2022-02-08 08:40:50|15.67|14.18|15.71|14.21|15.71|14.21|15.64|14.15|0
1644309660000|2022-02-08 08:41:00|15.57|14.09|15.62|14.13|15.62|14.13|15.57|14.09|0
1644309670000|2022-02-08 08:41:10|15.48|14.01|15.36|13.9|15.48|14.01|15.36|13.9|0
1644309680000|2022-02-08 08:41:20|15.34|13.88|15.36|13.9|15.36|13.9|15.33|13.87|0
1644309690000|2022-02-08 08:41:30|15.34|13.88|15.33|13.87|15.34|13.88|15.31|13.85|0
1644309700000|2022-02-08 08:41:40|15.29|13.83|15.22|13.77|15.31|13.85|15.22|13.77|0
1644309710000|2022-02-08 08:41:50|15.19|13.74|15.15|13.71|15.2|13.76|15.15|13.71|0
1644309720000|2022-02-08 08:42:00|15.19|13.74|15.26|13.8|15.26|13.8|15.19|13.74|0
1644309730000|2022-02-08 08:42:10|15.29|13.83|15.27|13.82|15.29|13.83|15.27|13.82|0
1644309740000|2022-02-08 08:42:20|15.22|13.77|15.19|13.74|15.22|13.77|15.15|13.71|0
1644309750000|2022-02-08 08:42:30|15.15|13.71|15.15|13.71|15.15|13.71|15.12|13.68|0
1644309760000|2022-02-08 08:42:40|15.2|13.76|15.19|13.74|15.2|13.76|15.15|13.71|0
1644309770000|2022-02-08 08:42:50|15.17|13.72|15.15|13.71|15.17|13.72|15.15|13.71|0
1644309780000|2022-02-08 08:43:00|15.12|13.68|15.08|13.65|15.12|13.68|15.08|13.65|0
1644309790000|2022-02-08 08:43:10|15.1|13.66|14.98|13.56|15.1|13.66|14.98|13.56|0
1644309800000|2022-02-08 08:43:20|14.96|13.54|14.98|13.56|14.98|13.56|14.96|13.54|0
1644309810000|2022-02-08 08:43:30|15.02|13.59|14.95|13.52|15.02|13.59|14.95|13.52|0
1644309820000|2022-02-08 08:43:40|15.02|13.59|15.08|13.65|15.08|13.65|15|13.57|0
1644309830000|2022-02-08 08:43:50|15.12|13.68|15.12|13.68|15.12|13.68|15.08|13.65|0
1644309840000|2022-02-08 08:44:00|15.15|13.71|15.05|13.62|15.15|13.71|15.05|13.62|0
1644309850000|2022-02-08 08:44:10|15.08|13.65|15.1|13.66|15.1|13.66|15.07|13.63|0
1644309860000|2022-02-08 08:44:20|15.12|13.68|15.19|13.74|15.19|13.74|15.12|13.68|0
1644309870000|2022-02-08 08:44:30|15.22|13.77|15.24|13.79|15.24|13.79|15.22|13.77|0
1644309880000|2022-02-08 08:44:40|15.22|13.77|15.2|13.75|15.22|13.77|15.17|13.72|0
1644309890000|2022-02-08 08:44:50|15.19|13.74|15.02|13.59|15.19|13.74|15.02|13.59|0
1644309900000|2022-02-08 08:45:00|15|13.57|15.08|13.65|15.08|13.65|15|13.57|0
1644309910000|2022-02-08 08:45:10|15.13|13.69|15.19|13.74|15.19|13.74|15.13|13.69|0
1644309920000|2022-02-08 08:45:20|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1644309930000|2022-02-08 08:45:30|15.2|13.75|15.12|13.68|15.2|13.75|15.12|13.68|0
1644309940000|2022-02-08 08:45:40|15.13|13.69|15.12|13.68|15.13|13.69|15.12|13.68|0
1644309950000|2022-02-08 08:45:50|15.1|13.66|15.08|13.65|15.1|13.66|15.08|13.65|0
1644309960000|2022-02-08 08:46:00|15.1|13.66|15.13|13.69|15.13|13.69|15.1|13.66|0
1644309970000|2022-02-08 08:46:10|15.17|13.72|15.17|13.72|15.17|13.72|15.15|13.71|0
1644309980000|2022-02-08 08:46:20|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1644309990000|2022-02-08 08:46:30|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1644310000000|2022-02-08 08:46:40|15.08|13.65|15.1|13.66|15.12|13.68|15.08|13.65|0
1644310010000|2022-02-08 08:46:50|15.12|13.68|15.15|13.71|15.15|13.71|15.12|13.68|0
1644310020000|2022-02-08 08:47:00|15.13|13.69|15.17|13.72|15.17|13.72|15.13|13.69|0
1644310030000|2022-02-08 08:47:10|15.24|13.78|15.36|13.89|15.36|13.89|15.24|13.78|0
1644310040000|2022-02-08 08:47:20|15.29|13.83|15.2|13.75|15.29|13.83|15.2|13.75|0
1644310050000|2022-02-08 08:47:30|15.22|13.77|15.12|13.68|15.22|13.77|15.12|13.68|0
1644310060000|2022-02-08 08:47:40|15.13|13.69|15.22|13.77|15.22|13.77|15.13|13.69|0
1644310070000|2022-02-08 08:47:50|15.25|13.8|15.29|13.83|15.36|13.89|15.25|13.8|0
1644310080000|2022-02-08 08:48:00|15.3|13.85|15.29|13.83|15.32|13.86|15.29|13.83|0
1644310090000|2022-02-08 08:48:10|15.3|13.85|15.25|13.8|15.32|13.86|15.25|13.8|0
1644310100000|2022-02-08 08:48:20|15.22|13.77|15.29|13.83|15.29|13.83|15.22|13.77|0
1644310110000|2022-02-08 08:48:30|15.22|13.77|15.29|13.83|15.29|13.83|15.22|13.77|0
1644310120000|2022-02-08 08:48:40|15.39|13.93|15.43|13.96|15.43|13.96|15.39|13.93|0
1644310130000|2022-02-08 08:48:50|15.39|13.93|15.39|13.93|15.41|13.94|15.39|13.93|0
1644310140000|2022-02-08 08:49:00|15.43|13.96|15.44|13.97|15.44|13.97|15.39|13.93|0
1644310150000|2022-02-08 08:49:10|15.46|13.99|15.57|14.08|15.57|14.08|15.46|13.99|0
1644310160000|2022-02-08 08:49:20|15.58|14.1|15.71|14.21|15.71|14.21|15.58|14.1|0
1644310170000|2022-02-08 08:49:30|15.72|14.23|15.76|14.26|15.76|14.26|15.72|14.23|0
1644310180000|2022-02-08 08:49:40|15.81|14.31|15.81|14.31|15.81|14.31|15.78|14.27|0
1644310190000|2022-02-08 08:49:50|15.85|14.34|15.88|14.37|15.88|14.37|15.85|14.34|0
1644310200000|2022-02-08 08:50:00|15.86|14.35|15.78|14.27|15.86|14.35|15.78|14.27|0
1644310210000|2022-02-08 08:50:10|15.81|14.31|15.85|14.34|15.86|14.35|15.81|14.31|0
1644310220000|2022-02-08 08:50:20|15.81|14.31|15.76|14.26|15.85|14.34|15.76|14.26|0
1644310230000|2022-02-08 08:50:30|15.78|14.27|15.76|14.26|15.78|14.27|15.76|14.26|0
1644310240000|2022-02-08 08:50:40|15.74|14.24|15.7|14.21|15.74|14.24|15.7|14.21|0
1644310250000|2022-02-08 08:50:50|15.63|14.15|15.58|14.1|15.63|14.15|15.58|14.1|0
1644310260000|2022-02-08 08:51:00|15.62|14.13|15.67|14.18|15.67|14.18|15.62|14.13|0
1644310270000|2022-02-08 08:51:10|15.7|14.21|15.69|14.19|15.72|14.22|15.69|14.19|0
1644310280000|2022-02-08 08:51:20|15.7|14.21|15.67|14.18|15.78|14.27|15.67|14.18|0
1644310290000|2022-02-08 08:51:30|15.63|14.15|15.67|14.18|15.67|14.18|15.63|14.15|0
1644310300000|2022-02-08 08:51:40|15.63|14.15|15.63|14.15|15.63|14.15|15.63|14.15|0
1644310310000|2022-02-08 08:51:50|15.65|14.16|15.6|14.11|15.65|14.16|15.6|14.11|0
1644310320000|2022-02-08 08:52:00|15.63|14.14|15.6|14.11|15.63|14.14|15.6|14.11|0
1644310330000|2022-02-08 08:52:10|15.58|14.1|15.6|14.11|15.6|14.11|15.58|14.1|0
1644310340000|2022-02-08 08:52:20|15.67|14.18|15.65|14.16|15.67|14.18|15.65|14.16|0
1644310350000|2022-02-08 08:52:30|15.62|14.13|15.65|14.16|15.65|14.16|15.62|14.13|0
1644310360000|2022-02-08 08:52:40|15.6|14.11|15.53|14.05|15.6|14.11|15.53|14.05|0
1644310370000|2022-02-08 08:52:50|15.6|14.11|15.55|14.06|15.6|14.11|15.53|14.05|0
1644310380000|2022-02-08 08:53:00|15.51|14.03|15.39|13.92|15.51|14.03|15.39|13.92|0
1644310390000|2022-02-08 08:53:10|15.41|13.94|15.49|14.02|15.49|14.02|15.41|13.94|0
1644310400000|2022-02-08 08:53:20|15.53|14.05|15.54|14.06|15.54|14.06|15.53|14.05|0
1644310410000|2022-02-08 08:53:30|15.49|14.02|15.35|13.89|15.49|14.02|15.34|13.88|0
1644310420000|2022-02-08 08:53:40|15.39|13.92|15.48|14|15.48|14|15.39|13.92|0
1644310430000|2022-02-08 08:53:50|15.46|13.99|15.44|13.97|15.46|13.99|15.42|13.95|0
1644310440000|2022-02-08 08:54:00|15.51|14.03|15.51|14.03|15.53|14.05|15.47|14|0
1644310450000|2022-02-08 08:54:10|15.54|14.06|15.58|14.1|15.6|14.11|15.54|14.06|0
1644310460000|2022-02-08 08:54:20|15.6|14.11|15.49|14.02|15.6|14.11|15.49|14.02|0
1644310470000|2022-02-08 08:54:30|15.46|13.99|15.44|13.97|15.46|13.99|15.44|13.97|0
1644310480000|2022-02-08 08:54:40|15.51|14.03|15.51|14.03|15.54|14.06|15.51|14.03|0
1644310490000|2022-02-08 08:54:50|15.54|14.06|15.49|14.02|15.54|14.06|15.49|14.02|0
1644310500000|2022-02-08 08:55:00|15.53|14.05|15.49|14.02|15.53|14.05|15.49|14.02|0
1644310510000|2022-02-08 08:55:10|15.53|14.05|15.58|14.1|15.58|14.1|15.53|14.05|0
1644310520000|2022-02-08 08:55:20|15.56|14.08|15.56|14.08|15.56|14.08|15.53|14.05|0
1644310530000|2022-02-08 08:55:30|15.53|14.05|15.56|14.08|15.56|14.08|15.53|14.05|0
1644310540000|2022-02-08 08:55:40|15.6|14.11|15.63|14.14|15.63|14.14|15.6|14.11|0
1644310550000|2022-02-08 08:55:50|15.65|14.16|15.6|14.11|15.65|14.16|15.6|14.11|0
1644310560000|2022-02-08 08:56:00|15.58|14.1|15.63|14.14|15.63|14.14|15.58|14.1|0
1644310570000|2022-02-08 08:56:10|15.67|14.18|15.68|14.19|15.68|14.19|15.63|14.14|0
1644310580000|2022-02-08 08:56:20|15.65|14.16|15.65|14.16|15.65|14.16|15.65|14.16|0
1644310600000|2022-02-08 08:56:40|15.67|14.17|15.63|14.14|15.67|14.17|15.6|14.11|0
1644310610000|2022-02-08 08:56:50|15.67|14.17|15.63|14.14|15.67|14.17|15.63|14.14|0
1644310620000|2022-02-08 08:57:00|15.61|14.13|15.6|14.11|15.61|14.13|15.6|14.11|0
1644310630000|2022-02-08 08:57:10|15.49|14.02|15.39|13.92|15.53|14.05|15.39|13.92|0
1644310640000|2022-02-08 08:57:20|15.4|13.94|15.44|13.97|15.44|13.97|15.4|13.94|0
1644310650000|2022-02-08 08:57:30|15.42|13.95|15.49|14.02|15.49|14.02|15.42|13.95|0
1644310660000|2022-02-08 08:57:40|15.51|14.03|15.51|14.03|15.53|14.05|15.49|14.02|0
1644310670000|2022-02-08 08:57:50|15.53|14.05|15.51|14.03|15.53|14.05|15.51|14.03|0
1644310680000|2022-02-08 08:58:00|15.44|13.97|15.46|13.98|15.46|13.98|15.42|13.95|0
1644310690000|2022-02-08 08:58:10|15.44|13.97|15.46|13.98|15.46|13.98|15.44|13.97|0
1644310700000|2022-02-08 08:58:20|15.47|14|15.42|13.95|15.47|14|15.42|13.95|0
1644310710000|2022-02-08 08:58:30|15.44|13.97|15.44|13.97|15.46|13.98|15.44|13.97|0
1644310720000|2022-02-08 08:58:40|15.46|13.98|15.44|13.97|15.46|13.98|15.42|13.95|0
1644310730000|2022-02-08 08:58:50|15.42|13.95|15.44|13.97|15.44|13.97|15.42|13.95|0
1644310740000|2022-02-08 08:59:00|15.42|13.95|15.26|13.81|15.42|13.95|15.26|13.81|0
1644310750000|2022-02-08 08:59:10|15.25|13.8|15.37|13.9|15.4|13.94|15.25|13.8|0
1644310760000|2022-02-08 08:59:20|15.35|13.89|15.32|13.86|15.35|13.89|15.32|13.86|0
1644310770000|2022-02-08 08:59:30|15.33|13.87|15.35|13.89|15.39|13.92|15.33|13.87|0
1644310780000|2022-02-08 08:59:40|15.37|13.9|15.35|13.89|15.37|13.9|15.33|13.87|0
1644310790000|2022-02-08 08:59:50|15.33|13.87|15.37|13.9|15.4|13.94|15.33|13.87|0
1644310800000|2022-02-08 09:00:00|15.39|13.92|15.42|13.95|15.42|13.95|15.35|13.89|0
1644310810000|2022-02-08 09:00:10|15.46|13.98|15.42|13.95|15.46|13.98|15.42|13.95|0
1644310820000|2022-02-08 09:00:20|15.4|13.94|15.44|13.97|15.44|13.97|15.4|13.94|0
1644310830000|2022-02-08 09:00:30|15.46|13.98|15.49|14.01|15.49|14.01|15.42|13.95|0
1644310840000|2022-02-08 09:00:40|15.46|13.98|15.46|13.98|15.46|13.98|15.46|13.98|0
1644310850000|2022-02-08 09:00:50|15.49|14.01|15.66|14.17|15.66|14.17|15.49|14.01|0
1644310860000|2022-02-08 09:01:00|15.65|14.16|15.59|14.11|15.68|14.19|15.59|14.11|0
1644310870000|2022-02-08 09:01:10|15.58|14.09|15.58|14.09|15.58|14.09|15.56|14.08|0
1644310880000|2022-02-08 09:01:20|15.61|14.12|15.61|14.12|15.61|14.12|15.61|14.12|0
1644310890000|2022-02-08 09:01:30|15.56|14.08|15.54|14.06|15.56|14.08|15.54|14.06|0
1644310900000|2022-02-08 09:01:40|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1644310910000|2022-02-08 09:01:50|15.52|14.05|15.54|14.06|15.54|14.06|15.51|14.03|0
1644310920000|2022-02-08 09:02:00|15.49|14.01|15.54|14.06|15.54|14.06|15.49|14.01|0
1644310930000|2022-02-08 09:02:10|15.52|14.05|15.54|14.06|15.54|14.06|15.51|14.03|0
1644310940000|2022-02-08 09:02:20|15.51|14.03|15.51|14.03|15.52|14.05|15.49|14.01|0
1644310950000|2022-02-08 09:02:30|15.52|14.05|15.52|14.05|15.52|14.05|15.52|14.05|0
1644310960000|2022-02-08 09:02:40|15.49|14.01|15.45|13.98|15.49|14.01|15.44|13.97|0
1644310970000|2022-02-08 09:02:50|15.42|13.95|15.45|13.98|15.45|13.98|15.42|13.95|0
1644310980000|2022-02-08 09:03:00|15.42|13.95|15.44|13.97|15.47|14|15.42|13.95|0
1644310990000|2022-02-08 09:03:10|15.45|13.98|15.45|13.98|15.45|13.98|15.45|13.98|0
1644311000000|2022-02-08 09:03:20|15.54|14.06|15.51|14.03|15.54|14.06|15.51|14.03|0
1644311010000|2022-02-08 09:03:30|15.49|14.01|15.52|14.05|15.54|14.06|15.49|14.01|0
1644311020000|2022-02-08 09:03:40|15.58|14.09|15.54|14.06|15.58|14.09|15.54|14.06|0
1644311030000|2022-02-08 09:03:50|15.56|14.08|15.54|14.06|15.56|14.08|15.54|14.06|0
1644311040000|2022-02-08 09:04:00|15.56|14.08|15.54|14.06|15.56|14.08|15.51|14.03|0
1644311050000|2022-02-08 09:04:10|15.56|14.08|15.54|14.06|15.56|14.08|15.54|14.06|0
1644311060000|2022-02-08 09:04:20|15.59|14.11|15.77|14.27|15.77|14.27|15.59|14.11|0
1644311070000|2022-02-08 09:04:30|15.8|14.3|15.84|14.33|15.84|14.33|15.8|14.3|0
1644311080000|2022-02-08 09:04:40|15.8|14.3|15.79|14.28|15.8|14.3|15.79|14.28|0
1644311090000|2022-02-08 09:04:50|15.84|14.33|15.84|14.33|15.84|14.33|15.82|14.31|0
1644311100000|2022-02-08 09:05:00|15.82|14.31|15.66|14.17|15.82|14.31|15.66|14.17|0
1644311110000|2022-02-08 09:05:10|15.63|14.14|15.56|14.08|15.63|14.14|15.56|14.08|0
1644311120000|2022-02-08 09:05:20|15.54|14.06|15.59|14.11|15.59|14.11|15.54|14.06|0
1644311130000|2022-02-08 09:05:30|15.61|14.12|15.63|14.14|15.63|14.14|15.59|14.11|0
1644311140000|2022-02-08 09:05:40|15.71|14.22|15.84|14.33|15.84|14.33|15.71|14.22|0
1644311150000|2022-02-08 09:05:50|15.93|14.41|15.91|14.4|15.93|14.41|15.89|14.38|0
1644311160000|2022-02-08 09:06:00|16.02|14.49|15.91|14.39|16.02|14.49|15.91|14.39|0
1644311170000|2022-02-08 09:06:10|15.89|14.38|15.87|14.36|15.91|14.39|15.87|14.36|0
1644311180000|2022-02-08 09:06:20|15.82|14.31|15.8|14.3|15.82|14.31|15.8|14.3|0
1644311190000|2022-02-08 09:06:30|15.79|14.28|15.79|14.28|15.79|14.28|15.77|14.27|0
1644311200000|2022-02-08 09:06:40|15.75|14.25|15.71|14.22|15.75|14.25|15.71|14.22|0
1644311210000|2022-02-08 09:06:50|15.73|14.23|15.68|14.19|15.73|14.23|15.68|14.19|0
1644311220000|2022-02-08 09:07:00|15.7|14.2|15.71|14.22|15.71|14.22|15.7|14.2|0
1644311230000|2022-02-08 09:07:10|15.66|14.17|15.66|14.17|15.7|14.2|15.66|14.17|0
1644311240000|2022-02-08 09:07:20|15.68|14.19|15.73|14.23|15.73|14.23|15.68|14.19|0
1644311250000|2022-02-08 09:07:30|15.71|14.22|15.73|14.23|15.73|14.23|15.71|14.22|0
1644311260000|2022-02-08 09:07:40|15.75|14.25|15.73|14.23|15.75|14.25|15.73|14.23|0
1644311270000|2022-02-08 09:07:50|15.68|14.19|15.71|14.22|15.71|14.22|15.68|14.19|0
1644311280000|2022-02-08 09:08:00|15.75|14.25|15.73|14.23|15.75|14.25|15.73|14.23|0
1644311290000|2022-02-08 09:08:10|15.71|14.22|15.73|14.23|15.77|14.27|15.71|14.22|0
1644311300000|2022-02-08 09:08:20|15.75|14.25|15.77|14.27|15.77|14.27|15.75|14.25|0
1644311310000|2022-02-08 09:08:30|15.78|14.28|15.77|14.27|15.8|14.3|15.75|14.25|0
1644311320000|2022-02-08 09:08:40|15.78|14.28|15.85|14.34|15.85|14.34|15.78|14.28|0
1644311330000|2022-02-08 09:08:50|15.93|14.41|15.91|14.39|15.93|14.41|15.91|14.39|0
1644311340000|2022-02-08 09:09:00|15.94|14.43|15.91|14.39|15.94|14.43|15.89|14.38|0
1644311350000|2022-02-08 09:09:10|15.89|14.38|15.93|14.41|15.93|14.41|15.89|14.38|0
1644311360000|2022-02-08 09:09:20|15.94|14.43|15.89|14.38|15.94|14.43|15.89|14.38|0
1644311380000|2022-02-08 09:09:40|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1644311390000|2022-02-08 09:09:50|15.82|14.31|15.89|14.38|15.89|14.38|15.82|14.31|0
1644311400000|2022-02-08 09:10:00|15.91|14.39|15.85|14.34|15.91|14.39|15.85|14.34|0
1644311410000|2022-02-08 09:10:10|15.91|14.39|15.96|14.44|15.98|14.46|15.91|14.39|0
1644311420000|2022-02-08 09:10:20|15.94|14.43|15.94|14.43|15.94|14.43|15.91|14.39|0
1644311440000|2022-02-08 09:10:40|15.93|14.41|15.87|14.36|15.93|14.41|15.87|14.36|0
1644311450000|2022-02-08 09:10:50|15.85|14.34|15.82|14.31|15.85|14.34|15.82|14.31|0
1644311460000|2022-02-08 09:11:00|15.78|14.28|15.82|14.31|15.82|14.31|15.78|14.28|0
1644311470000|2022-02-08 09:11:10|15.87|14.36|15.89|14.38|15.89|14.38|15.87|14.36|0
1644311480000|2022-02-08 09:11:20|15.91|14.39|15.84|14.33|15.91|14.39|15.8|14.3|0
1644311490000|2022-02-08 09:11:30|15.85|14.34|15.87|14.36|15.87|14.36|15.85|14.34|0
1644311500000|2022-02-08 09:11:40|15.91|14.39|15.84|14.33|15.91|14.39|15.84|14.33|0
1644311510000|2022-02-08 09:11:50|15.87|14.36|15.85|14.34|15.87|14.36|15.85|14.34|0
1644311520000|2022-02-08 09:12:00|15.84|14.33|15.82|14.31|15.84|14.33|15.82|14.31|0
1644311530000|2022-02-08 09:12:10|15.84|14.33|15.73|14.23|15.87|14.36|15.73|14.23|0
1644311540000|2022-02-08 09:12:20|15.75|14.25|15.78|14.28|15.8|14.3|15.75|14.25|0
1644311550000|2022-02-08 09:12:30|15.77|14.26|15.8|14.3|15.82|14.31|15.77|14.26|0
1644311560000|2022-02-08 09:12:40|15.77|14.26|15.73|14.23|15.78|14.28|15.73|14.23|0
1644311570000|2022-02-08 09:12:50|15.71|14.22|15.66|14.17|15.71|14.22|15.66|14.17|0
1644311580000|2022-02-08 09:13:00|15.62|14.14|15.62|14.14|15.66|14.17|15.62|14.14|0
1644311590000|2022-02-08 09:13:10|15.64|14.15|15.66|14.17|15.66|14.17|15.64|14.15|0
1644311610000|2022-02-08 09:13:30|15.69|14.2|15.73|14.23|15.76|14.26|15.69|14.2|0
1644311620000|2022-02-08 09:13:40|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.26|0
1644311630000|2022-02-08 09:13:50|15.75|14.25|15.76|14.26|15.76|14.26|15.75|14.25|0
1644311640000|2022-02-08 09:14:00|15.89|14.37|15.87|14.36|15.89|14.37|15.87|14.36|0
1644311650000|2022-02-08 09:14:10|15.91|14.39|15.87|14.36|15.91|14.39|15.87|14.36|0
1644311660000|2022-02-08 09:14:20|15.84|14.33|15.8|14.3|15.87|14.36|15.8|14.3|0
1644311670000|2022-02-08 09:14:30|15.82|14.31|15.71|14.21|15.82|14.31|15.71|14.21|0
1644311680000|2022-02-08 09:14:40|15.73|14.23|15.75|14.25|15.76|14.26|15.73|14.23|0
1644311690000|2022-02-08 09:14:50|15.76|14.26|15.73|14.23|15.76|14.26|15.73|14.23|0
1644311700000|2022-02-08 09:15:00|15.75|14.25|15.8|14.29|15.8|14.29|15.75|14.25|0
1644311710000|2022-02-08 09:15:10|15.83|14.33|15.83|14.33|15.83|14.33|15.83|14.33|0
1644311720000|2022-02-08 09:15:20|15.82|14.31|15.85|14.34|15.85|14.34|15.8|14.29|0
1644311730000|2022-02-08 09:15:30|15.91|14.39|15.87|14.36|15.91|14.39|15.87|14.36|0
1644311740000|2022-02-08 09:15:40|15.91|14.39|15.87|14.36|15.91|14.39|15.83|14.33|0
1644311750000|2022-02-08 09:15:50|15.89|14.37|15.94|14.42|15.94|14.42|15.89|14.37|0
1644311760000|2022-02-08 09:16:00|15.98|14.46|15.98|14.46|16.01|14.49|15.98|14.46|0
1644311770000|2022-02-08 09:16:10|15.94|14.42|15.99|14.47|15.99|14.47|15.94|14.42|0
1644311780000|2022-02-08 09:16:20|15.98|14.46|16.05|14.52|16.05|14.52|15.98|14.46|0
1644311790000|2022-02-08 09:16:30|16.01|14.49|16.01|14.49|16.01|14.49|15.99|14.47|0
1644311800000|2022-02-08 09:16:40|16.05|14.52|16.01|14.49|16.05|14.52|16.01|14.49|0
1644311810000|2022-02-08 09:16:50|16.05|14.52|16.05|14.52|16.05|14.52|16.01|14.49|0
1644311820000|2022-02-08 09:17:00|16.03|14.5|15.98|14.45|16.05|14.52|15.98|14.45|0
1644311830000|2022-02-08 09:17:10|15.99|14.47|15.99|14.47|15.99|14.47|15.99|14.47|0
1644311840000|2022-02-08 09:17:20|16.01|14.49|16.05|14.52|16.05|14.52|16.01|14.49|0
1644311850000|2022-02-08 09:17:30|16.08|14.55|16.01|14.49|16.08|14.55|16.01|14.49|0
1644311860000|2022-02-08 09:17:40|15.98|14.45|15.94|14.42|15.98|14.45|15.94|14.42|0
1644311870000|2022-02-08 09:17:50|15.98|14.45|16.01|14.49|16.01|14.49|15.98|14.45|0
1644311880000|2022-02-08 09:18:00|16.03|14.5|16.08|14.55|16.08|14.55|16.03|14.5|0
1644311890000|2022-02-08 09:18:10|16.05|14.52|16.12|14.58|16.12|14.58|16.05|14.52|0
1644311900000|2022-02-08 09:18:20|16.08|14.55|16.14|14.6|16.16|14.62|16.08|14.55|0
1644311910000|2022-02-08 09:18:30|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1644311920000|2022-02-08 09:18:40|16.21|14.66|16.23|14.68|16.23|14.68|16.19|14.65|0
1644311930000|2022-02-08 09:18:50|16.24|14.7|16.12|14.58|16.24|14.7|16.12|14.58|0
1644311940000|2022-02-08 09:19:00|16.08|14.55|16.08|14.55|16.08|14.55|16.08|14.55|0
1644311950000|2022-02-08 09:19:10|16.12|14.58|16.12|14.58|16.12|14.58|16.12|14.58|0
1644311960000|2022-02-08 09:19:20|16.15|14.62|16.14|14.6|16.15|14.62|16.14|14.6|0
1644311970000|2022-02-08 09:19:30|16.12|14.58|16.12|14.58|16.15|14.62|16.12|14.58|0
1644311980000|2022-02-08 09:19:40|16.15|14.62|16.15|14.62|16.15|14.62|16.15|14.62|0
1644311990000|2022-02-08 09:19:50|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1644312000000|2022-02-08 09:20:00|16.08|14.55|16.05|14.52|16.08|14.55|16.05|14.52|0
1644312010000|2022-02-08 09:20:10|16.01|14.49|16.08|14.55|16.08|14.55|16.01|14.49|0
1644312020000|2022-02-08 09:20:20|16.06|14.53|16.05|14.52|16.06|14.53|16.05|14.52|0
1644312030000|2022-02-08 09:20:30|16.06|14.53|16.08|14.55|16.08|14.55|16.05|14.52|0
1644312040000|2022-02-08 09:20:40|16.12|14.58|16.19|14.65|16.19|14.65|16.12|14.58|0
1644312050000|2022-02-08 09:20:50|16.15|14.62|16.19|14.65|16.19|14.65|16.15|14.62|0
1644312060000|2022-02-08 09:21:00|16.15|14.62|16.17|14.63|16.17|14.63|16.15|14.62|0
1644312070000|2022-02-08 09:21:10|16.21|14.66|16.19|14.65|16.21|14.66|16.15|14.62|0
1644312080000|2022-02-08 09:21:20|16.15|14.62|16.21|14.66|16.21|14.66|16.12|14.58|0
1644312090000|2022-02-08 09:21:30|16.23|14.68|16.23|14.68|16.23|14.68|16.21|14.66|0
1644312100000|2022-02-08 09:21:40|16.19|14.65|16.19|14.65|16.19|14.65|16.15|14.62|0
1644312110000|2022-02-08 09:21:50|16.21|14.66|16.26|14.71|16.26|14.71|16.21|14.66|0
1644312120000|2022-02-08 09:22:00|16.3|14.75|16.26|14.71|16.3|14.75|16.26|14.71|0
1644312130000|2022-02-08 09:22:10|16.3|14.75|16.33|14.78|16.33|14.78|16.3|14.75|0
1644312140000|2022-02-08 09:22:20|16.41|14.84|16.37|14.81|16.41|14.84|16.37|14.81|0
1644312150000|2022-02-08 09:22:30|16.33|14.78|16.35|14.79|16.39|14.83|16.33|14.78|0
1644312160000|2022-02-08 09:22:40|16.37|14.81|16.44|14.88|16.44|14.88|16.37|14.81|0
1644312170000|2022-02-08 09:22:50|16.42|14.86|16.44|14.88|16.44|14.88|16.42|14.86|0
1644312180000|2022-02-08 09:23:00|16.41|14.84|16.35|14.79|16.41|14.84|16.33|14.78|0
1644312190000|2022-02-08 09:23:10|16.37|14.81|16.41|14.84|16.41|14.84|16.37|14.81|0
1644312200000|2022-02-08 09:23:20|16.39|14.83|16.37|14.81|16.39|14.83|16.37|14.81|0
1644312210000|2022-02-08 09:23:30|16.35|14.79|16.3|14.75|16.35|14.79|16.3|14.75|0
1644312220000|2022-02-08 09:23:40|16.26|14.71|16.3|14.75|16.3|14.75|16.26|14.71|0
1644312230000|2022-02-08 09:23:50|16.26|14.71|16.3|14.75|16.3|14.75|16.26|14.71|0
1644312240000|2022-02-08 09:24:00|16.26|14.71|16.28|14.73|16.3|14.75|16.26|14.71|0
1644312250000|2022-02-08 09:24:10|16.3|14.75|16.3|14.74|16.3|14.75|16.26|14.71|0
1644312260000|2022-02-08 09:24:20|16.24|14.7|16.28|14.73|16.28|14.73|16.24|14.7|0
1644312270000|2022-02-08 09:24:30|16.26|14.71|16.24|14.69|16.26|14.71|16.22|14.68|0
1644312280000|2022-02-08 09:24:40|16.22|14.68|16.19|14.65|16.22|14.68|16.19|14.65|0
1644312290000|2022-02-08 09:24:50|16.22|14.68|16.22|14.68|16.24|14.69|16.22|14.68|0
1644312300000|2022-02-08 09:25:00|16.24|14.69|16.24|14.69|16.24|14.69|16.22|14.68|0
1644312310000|2022-02-08 09:25:10|16.26|14.71|16.41|14.84|16.41|14.84|16.26|14.71|0
1644312320000|2022-02-08 09:25:20|16.39|14.83|16.35|14.79|16.39|14.83|16.33|14.78|0
1644312330000|2022-02-08 09:25:30|16.37|14.81|16.37|14.81|16.37|14.81|16.35|14.79|0
1644312340000|2022-02-08 09:25:40|16.33|14.78|16.33|14.78|16.35|14.79|16.3|14.74|0
1644312350000|2022-02-08 09:25:50|16.31|14.76|16.33|14.78|16.33|14.78|16.31|14.76|0
1644312360000|2022-02-08 09:26:00|16.3|14.74|16.15|14.61|16.3|14.74|16.15|14.61|0
1644312370000|2022-02-08 09:26:10|16.2|14.66|16.19|14.65|16.2|14.66|16.17|14.63|0
1644312380000|2022-02-08 09:26:20|16.22|14.68|16.17|14.63|16.22|14.68|16.17|14.63|0
1644312390000|2022-02-08 09:26:30|16.22|14.68|16.3|14.74|16.3|14.74|16.22|14.68|0
1644312400000|2022-02-08 09:26:40|16.26|14.71|16.26|14.71|16.26|14.71|16.22|14.68|0
1644312410000|2022-02-08 09:26:50|16.22|14.68|16.22|14.68|16.24|14.69|16.22|14.68|0
1644312420000|2022-02-08 09:27:00|16.24|14.69|16.22|14.68|16.24|14.69|16.22|14.68|0
1644312430000|2022-02-08 09:27:10|16.2|14.66|16.2|14.66|16.22|14.68|16.2|14.66|0
1644312440000|2022-02-08 09:27:20|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644312450000|2022-02-08 09:27:30|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1644312460000|2022-02-08 09:27:40|16.19|14.65|16.24|14.69|16.24|14.69|16.19|14.65|0
1644312470000|2022-02-08 09:27:50|16.15|14.61|16.19|14.65|16.2|14.66|16.15|14.61|0
1644312480000|2022-02-08 09:28:00|16.17|14.63|16.17|14.63|16.17|14.63|16.15|14.61|0
1644312490000|2022-02-08 09:28:10|16.15|14.61|16.19|14.65|16.19|14.65|16.15|14.61|0
1644312500000|2022-02-08 09:28:20|16.15|14.64|16.15|14.61|16.19|14.64|16.15|14.61|0
1644312510000|2022-02-08 09:28:30|16.13|14.6|16.15|14.61|16.15|14.61|16.13|14.6|0
1644312520000|2022-02-08 09:28:40|16.13|14.6|16.11|14.58|16.13|14.6|16.11|14.58|0
1644312530000|2022-02-08 09:28:50|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644312540000|2022-02-08 09:29:00|16.17|14.63|16.11|14.58|16.17|14.63|16.11|14.58|0
1644312550000|2022-02-08 09:29:10|16.13|14.6|16.11|14.58|16.15|14.61|16.11|14.58|0
1644312560000|2022-02-08 09:29:20|16.08|14.55|16.02|14.5|16.08|14.55|16.02|14.5|0
1644312570000|2022-02-08 09:29:30|16.01|14.48|15.93|14.42|16.01|14.48|15.93|14.42|0
1644312580000|2022-02-08 09:29:40|15.9|14.38|15.93|14.42|15.93|14.42|15.9|14.38|0
1644312590000|2022-02-08 09:29:50|15.92|14.4|15.9|14.38|15.92|14.4|15.9|14.38|0
1644312600000|2022-02-08 09:30:00|15.92|14.4|15.92|14.4|15.92|14.4|15.9|14.38|0
1644312610000|2022-02-08 09:30:10|15.9|14.38|15.9|14.38|15.9|14.38|15.88|14.37|0
1644312620000|2022-02-08 09:30:20|15.95|14.43|15.92|14.4|15.95|14.43|15.92|14.4|0
1644312630000|2022-02-08 09:30:30|15.93|14.42|15.95|14.43|15.95|14.43|15.93|14.42|0
1644312640000|2022-02-08 09:30:40|15.99|14.46|15.99|14.46|15.99|14.46|15.97|14.45|0
1644312650000|2022-02-08 09:30:50|15.97|14.45|15.99|14.46|15.99|14.46|15.97|14.45|0
1644312660000|2022-02-08 09:31:00|15.95|14.43|16.01|14.48|16.01|14.48|15.95|14.43|0
1644312670000|2022-02-08 09:31:10|15.99|14.46|15.97|14.45|15.99|14.46|15.97|14.45|0
1644312680000|2022-02-08 09:31:20|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1644312690000|2022-02-08 09:31:30|15.97|14.45|16.01|14.48|16.02|14.5|15.97|14.45|0
1644312700000|2022-02-08 09:31:40|16.02|14.5|16.02|14.5|16.02|14.5|16.01|14.48|0
1644312710000|2022-02-08 09:31:50|15.99|14.46|15.92|14.4|15.99|14.46|15.92|14.4|0
1644312720000|2022-02-08 09:32:00|15.9|14.38|15.9|14.38|15.9|14.38|15.9|14.38|0
1644312730000|2022-02-08 09:32:10|15.86|14.35|15.79|14.29|15.86|14.35|15.77|14.27|0
1644312740000|2022-02-08 09:32:20|15.83|14.32|15.83|14.32|15.83|14.32|15.79|14.29|0
1644312750000|2022-02-08 09:32:30|15.84|14.33|15.83|14.32|15.84|14.33|15.83|14.32|0
1644312760000|2022-02-08 09:32:40|15.84|14.33|15.84|14.33|15.86|14.35|15.84|14.33|0
1644312770000|2022-02-08 09:32:50|15.9|14.38|15.9|14.38|15.9|14.38|15.88|14.37|0
1644312780000|2022-02-08 09:33:00|15.91|14.4|15.93|14.42|15.93|14.42|15.9|14.38|0
1644312790000|2022-02-08 09:33:10|15.95|14.43|16|14.48|16|14.48|15.95|14.43|0
1644312800000|2022-02-08 09:33:20|16.04|14.51|16.11|14.58|16.11|14.58|16.04|14.51|0
1644312810000|2022-02-08 09:33:30|16.08|14.55|16.04|14.51|16.08|14.55|16.04|14.51|0
1644312820000|2022-02-08 09:33:40|16.02|14.5|15.9|14.38|16.02|14.5|15.9|14.38|0
1644312830000|2022-02-08 09:33:50|15.79|14.29|15.77|14.27|15.79|14.29|15.76|14.25|0
1644312840000|2022-02-08 09:34:00|15.79|14.29|15.81|14.3|15.81|14.3|15.79|14.29|0
1644312850000|2022-02-08 09:34:10|15.77|14.27|15.83|14.32|15.83|14.32|15.77|14.27|0
1644312860000|2022-02-08 09:34:20|15.88|14.37|15.91|14.4|15.91|14.4|15.88|14.37|0
1644312870000|2022-02-08 09:34:30|15.9|14.38|15.84|14.33|15.9|14.38|15.84|14.33|0
1644312880000|2022-02-08 09:34:40|15.86|14.35|15.88|14.37|15.88|14.37|15.86|14.35|0
1644312890000|2022-02-08 09:34:50|15.84|14.33|15.83|14.32|15.84|14.33|15.83|14.32|0
1644312900000|2022-02-08 09:35:00|15.81|14.3|15.79|14.29|15.81|14.3|15.77|14.27|0
1644312910000|2022-02-08 09:35:10|15.81|14.3|15.83|14.32|15.83|14.32|15.81|14.3|0
1644312920000|2022-02-08 09:35:20|15.86|14.35|15.83|14.32|15.86|14.35|15.83|14.32|0
1644312930000|2022-02-08 09:35:30|15.84|14.33|15.79|14.29|15.84|14.33|15.79|14.29|0
1644312940000|2022-02-08 09:35:40|15.81|14.3|15.75|14.25|15.81|14.3|15.75|14.25|0
1644312950000|2022-02-08 09:35:50|15.74|14.24|15.77|14.27|15.79|14.29|15.74|14.24|0
1644312960000|2022-02-08 09:36:00|15.79|14.29|15.83|14.32|15.83|14.32|15.77|14.27|0
1644312970000|2022-02-08 09:36:10|15.84|14.33|15.75|14.25|15.84|14.33|15.75|14.25|0
1644312980000|2022-02-08 09:36:20|15.77|14.27|15.79|14.29|15.79|14.29|15.75|14.25|0
1644312990000|2022-02-08 09:36:30|15.77|14.27|15.79|14.29|15.79|14.29|15.77|14.27|0
1644313000000|2022-02-08 09:36:40|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1644313010000|2022-02-08 09:36:50|15.79|14.29|15.84|14.33|15.84|14.33|15.79|14.29|0
1644313020000|2022-02-08 09:37:00|15.86|14.35|15.86|14.35|15.86|14.35|15.86|14.35|0
1644313030000|2022-02-08 09:37:10|15.84|14.33|15.82|14.32|15.84|14.33|15.82|14.32|0
1644313040000|2022-02-08 09:37:20|15.84|14.33|15.84|14.33|15.86|14.35|15.82|14.32|0
1644313050000|2022-02-08 09:37:30|15.82|14.32|15.86|14.35|15.86|14.35|15.82|14.32|0
1644313060000|2022-02-08 09:37:40|16.08|14.55|16.08|14.55|16.08|14.55|16.05|14.52|0
1644313070000|2022-02-08 09:37:50|15.08|13.64|15.04|13.61|15.08|13.64|15.04|13.61|0
1644313080000|2022-02-08 09:38:00|15.06|13.63|15.08|13.64|15.08|13.64|15.06|13.63|0
1644313090000|2022-02-08 09:38:10|15.04|13.61|15.1|13.66|15.1|13.66|15.04|13.61|0
1644313100000|2022-02-08 09:38:20|15.13|13.69|15.09|13.66|15.13|13.69|15.09|13.66|0
1644313110000|2022-02-08 09:38:30|15.11|13.67|15.13|13.69|15.13|13.69|15.11|13.67|0
1644313120000|2022-02-08 09:38:40|15.16|13.72|15.15|13.7|15.16|13.72|15.15|13.7|0
1644313130000|2022-02-08 09:38:50|15.16|13.72|15.18|13.73|15.18|13.73|15.16|13.72|0
1644313140000|2022-02-08 09:39:00|15.15|13.7|15.09|13.66|15.15|13.7|15.08|13.64|0
1644313150000|2022-02-08 09:39:10|15.11|13.67|15.06|13.63|15.11|13.67|15.06|13.63|0
1644313160000|2022-02-08 09:39:20|15.09|13.66|15.11|13.67|15.11|13.67|15.09|13.66|0
1644313170000|2022-02-08 09:39:30|15.09|13.66|15.08|13.64|15.09|13.66|15.08|13.64|0
1644313180000|2022-02-08 09:39:40|15.09|13.66|15.08|13.64|15.09|13.66|15.08|13.64|0
1644313190000|2022-02-08 09:39:50|15.06|13.63|15.08|13.64|15.08|13.64|15.01|13.58|0
1644313200000|2022-02-08 09:40:00|15.06|13.63|15.09|13.66|15.09|13.66|15.06|13.63|0
1644313210000|2022-02-08 09:40:10|15.13|13.69|15.15|13.7|15.15|13.7|15.13|13.69|0
1644313220000|2022-02-08 09:40:20|15.13|13.69|15.16|13.72|15.16|13.72|15.13|13.69|0
1644313230000|2022-02-08 09:40:30|15.15|13.7|15.13|13.69|15.16|13.72|15.13|13.69|0
1644313240000|2022-02-08 09:40:40|15.15|13.7|15.21|13.77|15.21|13.77|15.13|13.69|0
1644313250000|2022-02-08 09:40:50|15.2|13.75|15.11|13.67|15.2|13.75|15.11|13.67|0
1644313260000|2022-02-08 09:41:00|15.08|13.64|15.08|13.64|15.08|13.64|15.06|13.63|0
1644313270000|2022-02-08 09:41:10|15.09|13.66|15.08|13.64|15.09|13.66|15.08|13.64|0
1644313280000|2022-02-08 09:41:20|15.09|13.66|15.06|13.62|15.09|13.66|15.06|13.62|0
1644313290000|2022-02-08 09:41:30|15.08|13.64|15.04|13.61|15.08|13.64|15.04|13.61|0
1644313300000|2022-02-08 09:41:40|15.09|13.66|15.08|13.64|15.09|13.66|15.08|13.64|0
1644313310000|2022-02-08 09:41:50|15.06|13.62|15.04|13.61|15.09|13.66|15.04|13.61|0
1644313320000|2022-02-08 09:42:00|15.08|13.64|15.08|13.64|15.08|13.64|15.08|13.64|0
1644313330000|2022-02-08 09:42:10|15.06|13.62|15.02|13.59|15.06|13.62|15.02|13.59|0
1644313340000|2022-02-08 09:42:20|15.01|13.58|14.96|13.53|15.01|13.58|14.96|13.53|0
1644313350000|2022-02-08 09:42:30|14.94|13.52|14.89|13.47|14.96|13.53|14.89|13.47|0
1644313360000|2022-02-08 09:42:40|14.9|13.48|14.82|13.41|14.9|13.48|14.82|13.41|0
1644313370000|2022-02-08 09:42:50|14.84|13.42|14.8|13.39|14.84|13.42|14.8|13.39|0
1644313380000|2022-02-08 09:43:00|14.82|13.41|14.82|13.41|14.84|13.42|14.82|13.41|0
1644313390000|2022-02-08 09:43:10|14.85|13.44|14.87|13.45|14.87|13.45|14.85|13.44|0
1644313400000|2022-02-08 09:43:20|14.82|13.41|14.78|13.38|14.82|13.41|14.78|13.38|0
1644313410000|2022-02-08 09:43:30|14.8|13.39|14.78|13.38|14.8|13.39|14.78|13.38|0
1644313420000|2022-02-08 09:43:40|14.75|13.35|14.73|13.33|14.75|13.35|14.73|13.33|0
1644313430000|2022-02-08 09:43:50|14.72|13.31|14.75|13.35|14.75|13.35|14.72|13.31|0
1644313440000|2022-02-08 09:44:00|14.82|13.41|14.83|13.42|14.83|13.42|14.82|13.41|0
1644313450000|2022-02-08 09:44:10|14.82|13.41|14.85|13.44|14.85|13.44|14.82|13.41|0
1644313460000|2022-02-08 09:44:20|14.83|13.42|14.82|13.41|14.83|13.42|14.82|13.41|0
1644313470000|2022-02-08 09:44:30|14.85|13.44|14.85|13.44|14.85|13.44|14.83|13.42|0
1644313480000|2022-02-08 09:44:40|14.83|13.42|14.89|13.47|14.89|13.47|14.83|13.42|0
1644313490000|2022-02-08 09:44:50|14.85|13.44|14.87|13.45|14.87|13.45|14.85|13.44|0
1644313500000|2022-02-08 09:45:00|14.85|13.44|14.82|13.41|14.85|13.44|14.82|13.41|0
1644313510000|2022-02-08 09:45:10|14.83|13.42|14.82|13.41|14.85|13.44|14.82|13.41|0
1644313520000|2022-02-08 09:45:20|14.85|13.44|14.82|13.41|14.85|13.44|14.82|13.41|0
1644313530000|2022-02-08 09:45:30|14.83|13.42|14.85|13.44|14.85|13.44|14.83|13.42|0
1644313540000|2022-02-08 09:45:40|14.87|13.45|14.92|13.5|14.92|13.5|14.87|13.45|0
1644313550000|2022-02-08 09:45:50|14.9|13.48|14.92|13.5|14.92|13.5|14.89|13.47|0
1644313560000|2022-02-08 09:46:00|14.94|13.51|14.99|13.56|14.99|13.56|14.92|13.5|0
1644313570000|2022-02-08 09:46:10|14.97|13.54|15|13.58|15.02|13.59|14.97|13.54|0
1644313580000|2022-02-08 09:46:20|14.94|13.51|14.97|13.54|14.97|13.54|14.94|13.51|0
1644313590000|2022-02-08 09:46:30|14.99|13.56|15.02|13.59|15.02|13.59|14.99|13.56|0
1644313600000|2022-02-08 09:46:40|15|13.58|15|13.58|15|13.58|14.99|13.56|0
1644313610000|2022-02-08 09:46:50|14.99|13.56|15.02|13.59|15.02|13.59|14.99|13.56|0
1644313620000|2022-02-08 09:47:00|14.97|13.54|15|13.58|15|13.58|14.97|13.54|0
1644313630000|2022-02-08 09:47:10|14.99|13.56|14.95|13.53|14.99|13.56|14.95|13.53|0
1644313640000|2022-02-08 09:47:20|14.97|13.54|14.95|13.53|14.97|13.54|14.95|13.53|0
1644313650000|2022-02-08 09:47:30|14.92|13.5|14.83|13.42|14.92|13.5|14.83|13.42|0
1644313660000|2022-02-08 09:47:40|14.85|13.44|14.95|13.53|14.95|13.53|14.85|13.44|0
1644313670000|2022-02-08 09:47:50|14.94|13.51|14.94|13.51|14.95|13.53|14.94|13.51|0
1644313680000|2022-02-08 09:48:00|14.92|13.5|14.95|13.53|14.95|13.53|14.92|13.5|0
1644313690000|2022-02-08 09:48:10|14.94|13.51|14.95|13.53|14.95|13.53|14.92|13.5|0
1644313700000|2022-02-08 09:48:20|15|13.57|15.02|13.59|15.02|13.59|15|13.57|0
1644313710000|2022-02-08 09:48:30|15.11|13.67|15.07|13.64|15.11|13.67|15.07|13.64|0
1644313720000|2022-02-08 09:48:40|15.09|13.65|15.09|13.65|15.11|13.67|15.09|13.65|0
1644313730000|2022-02-08 09:48:50|15.06|13.62|15.07|13.64|15.07|13.64|15.06|13.62|0
1644313740000|2022-02-08 09:49:00|15.06|13.62|14.95|13.53|15.06|13.62|14.95|13.53|0
1644313750000|2022-02-08 09:49:10|14.97|13.54|14.99|13.56|14.99|13.56|14.97|13.54|0
1644313760000|2022-02-08 09:49:20|14.92|13.5|14.92|13.5|14.92|13.5|14.9|13.48|0
1644313770000|2022-02-08 09:49:30|14.9|13.48|14.92|13.5|14.92|13.5|14.9|13.48|0
1644313780000|2022-02-08 09:49:40|14.9|13.48|14.99|13.56|14.99|13.56|14.9|13.48|0
1644313790000|2022-02-08 09:49:50|15|13.57|14.97|13.54|15|13.57|14.97|13.54|0
1644313800000|2022-02-08 09:50:00|14.95|13.53|15.46|13.98|15.46|13.98|14.95|13.53|0
1644313810000|2022-02-08 09:50:10|15.26|13.81|15.72|14.22|15.72|14.22|15.26|13.81|0
1644313820000|2022-02-08 09:50:20|15.79|14.29|15.77|14.27|15.79|14.29|15.53|14.05|0
1644313830000|2022-02-08 09:50:30|15.74|14.24|15.88|14.37|15.88|14.37|15.74|14.24|0
1644313840000|2022-02-08 09:50:40|15.97|14.45|15.97|14.45|16.1|14.57|15.97|14.45|0
1644313850000|2022-02-08 09:50:50|15.92|14.4|15.76|14.26|15.97|14.45|15.76|14.26|0
1644313860000|2022-02-08 09:51:00|15.74|14.24|15.4|13.94|15.74|14.24|15.4|13.94|0
1644313870000|2022-02-08 09:51:10|15.28|13.82|15.26|13.81|15.4|13.94|15.26|13.81|0
1644313880000|2022-02-08 09:51:20|15.33|13.87|15.21|13.76|15.37|13.9|15.21|13.76|0
1644313890000|2022-02-08 09:51:30|15.17|13.73|15.3|13.84|15.3|13.84|15.17|13.73|0
1644313900000|2022-02-08 09:51:40|15.24|13.79|15.19|13.75|15.24|13.79|15.16|13.71|0
1644313910000|2022-02-08 09:51:50|15.17|13.73|15.12|13.68|15.17|13.73|15.12|13.68|0
1644313920000|2022-02-08 09:52:00|15.16|13.71|15.14|13.7|15.16|13.71|15.12|13.68|0
1644313930000|2022-02-08 09:52:10|15.16|13.71|15.21|13.76|15.21|13.76|15.16|13.71|0
1644313940000|2022-02-08 09:52:20|15.3|13.84|15.17|13.73|15.3|13.84|15.14|13.7|0
1644313950000|2022-02-08 09:52:30|15.19|13.75|15.21|13.76|15.21|13.76|15.17|13.73|0
1644313960000|2022-02-08 09:52:40|15.23|13.78|15.14|13.7|15.26|13.81|15.14|13.7|0
1644313970000|2022-02-08 09:52:50|14.86|13.45|14.86|13.45|14.86|13.45|14.81|13.4|0
1644313980000|2022-02-08 09:53:00|14.81|13.4|14.73|13.33|14.81|13.4|14.68|13.28|0
1644313990000|2022-02-08 09:53:10|14.75|13.34|14.75|13.34|14.8|13.39|14.73|13.33|0
1644314000000|2022-02-08 09:53:20|14.76|13.36|14.76|13.36|14.78|13.37|14.76|13.36|0
1644314010000|2022-02-08 09:53:30|14.71|13.31|14.76|13.36|14.76|13.36|14.64|13.25|0
1644314020000|2022-02-08 09:53:40|14.81|13.4|14.81|13.4|14.83|13.42|14.81|13.4|0
1644314030000|2022-02-08 09:53:50|14.85|13.43|14.78|13.37|14.85|13.43|14.78|13.37|0
1644314040000|2022-02-08 09:54:00|14.81|13.4|14.88|13.46|14.88|13.46|14.8|13.39|0
1644314050000|2022-02-08 09:54:10|14.86|13.45|14.88|13.46|14.88|13.46|14.85|13.43|0
1644314060000|2022-02-08 09:54:20|14.86|13.45|14.88|13.46|14.92|13.5|14.85|13.43|0
1644314070000|2022-02-08 09:54:30|14.92|13.5|14.76|13.36|14.92|13.5|14.76|13.36|0
1644314080000|2022-02-08 09:54:40|14.78|13.37|14.8|13.39|14.8|13.39|14.78|13.37|0
1644314090000|2022-02-08 09:54:50|14.76|13.36|14.75|13.34|14.81|13.4|14.75|13.34|0
1644314100000|2022-02-08 09:55:00|14.8|13.39|14.54|13.16|14.8|13.39|14.54|13.16|0
1644314110000|2022-02-08 09:55:10|14.48|13.1|14.44|13.07|14.48|13.1|14.44|13.07|0
1644314120000|2022-02-08 09:55:20|14.54|13.16|14.48|13.1|14.54|13.16|14.48|13.1|0
1644314130000|2022-02-08 09:55:30|14.44|13.07|14.36|12.99|14.48|13.1|14.36|12.99|0
1644314140000|2022-02-08 09:55:40|14.39|13.02|14.26|12.9|14.39|13.02|14.26|12.9|0
1644314150000|2022-02-08 09:55:50|14.23|12.87|14.26|12.9|14.28|12.92|14.23|12.87|0
1644314160000|2022-02-08 09:56:00|14.24|12.89|14.31|12.95|14.31|12.95|14.24|12.89|0
1644314170000|2022-02-08 09:56:10|14.29|12.93|14.29|12.93|14.31|12.95|14.29|12.93|0
1644314180000|2022-02-08 09:56:20|14.28|12.92|14.29|12.93|14.31|12.95|14.28|12.92|0
1644314190000|2022-02-08 09:56:30|14.31|12.95|14.33|12.96|14.33|12.96|14.26|12.9|0
1644314200000|2022-02-08 09:56:40|14.31|12.95|14.33|12.96|14.33|12.96|14.31|12.95|0
1644314210000|2022-02-08 09:56:50|14.29|12.93|14.31|12.95|14.34|12.98|14.29|12.93|0
1644314220000|2022-02-08 09:57:00|14.41|13.04|14.28|12.92|14.41|13.04|14.28|12.92|0
1644314230000|2022-02-08 09:57:10|14.38|13.01|14.39|13.02|14.44|13.07|14.38|13.01|0
1644314240000|2022-02-08 09:57:20|14.42|13.05|14.41|13.04|14.46|13.08|14.41|13.04|0
1644314250000|2022-02-08 09:57:30|14.39|13.02|14.36|12.99|14.39|13.02|14.36|12.99|0
1644314260000|2022-02-08 09:57:40|14.41|13.04|14.47|13.1|14.47|13.1|14.41|13.04|0
1644314270000|2022-02-08 09:57:50|14.51|13.13|14.51|13.13|14.51|13.13|14.49|13.11|0
1644314280000|2022-02-08 09:58:00|14.44|13.07|14.41|13.04|14.44|13.07|14.41|13.04|0
1644314290000|2022-02-08 09:58:10|14.44|13.07|14.42|13.05|14.47|13.1|14.39|13.02|0
1644314300000|2022-02-08 09:58:20|14.47|13.1|14.47|13.1|14.47|13.1|14.47|13.1|0
1644314310000|2022-02-08 09:58:30|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1644314320000|2022-02-08 09:58:40|14.47|13.1|14.41|13.04|14.47|13.1|14.41|13.04|0
1644314330000|2022-02-08 09:58:50|14.37|13.01|14.34|12.98|14.37|13.01|14.31|12.95|0
1644314340000|2022-02-08 09:59:00|14.26|12.9|14.31|12.95|14.31|12.95|14.26|12.9|0
1644314350000|2022-02-08 09:59:10|14.32|12.96|14.18|12.83|14.32|12.96|14.18|12.83|0
1644314360000|2022-02-08 09:59:20|14.14|12.8|14.14|12.8|14.18|12.83|14.14|12.8|0
1644314370000|2022-02-08 09:59:30|14.13|12.78|14.27|12.92|14.27|12.92|14.13|12.78|0
1644314380000|2022-02-08 09:59:40|14.26|12.9|14.27|12.92|14.27|12.92|14.26|12.9|0
1644314390000|2022-02-08 09:59:50|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1644314400000|2022-02-08 10:00:00|14.31|12.95|14.04|12.71|14.31|12.95|14.04|12.71|0
1644314410000|2022-02-08 10:00:10|14|12.66|14.01|12.68|14.08|12.74|14|12.66|0
1644314420000|2022-02-08 10:00:20|14.03|12.69|14.01|12.68|14.03|12.69|14|12.66|0
1644314430000|2022-02-08 10:00:30|14.04|12.71|14.06|12.72|14.06|12.72|14.03|12.69|0
1644314440000|2022-02-08 10:00:40|14.08|12.74|14.01|12.68|14.08|12.74|14.01|12.68|0
1644314450000|2022-02-08 10:00:50|14.04|12.71|14.08|12.74|14.11|12.77|14.04|12.71|0
1644314460000|2022-02-08 10:01:00|14.04|12.71|14.08|12.74|14.08|12.74|14.04|12.71|0
1644314470000|2022-02-08 10:01:10|14.11|12.77|14.11|12.77|14.11|12.77|14.08|12.74|0
1644314480000|2022-02-08 10:01:20|14.14|12.8|14.01|12.68|14.14|12.8|14.01|12.68|0
1644314490000|2022-02-08 10:01:30|14.04|12.71|14.04|12.71|14.08|12.74|14.04|12.71|0
1644314500000|2022-02-08 10:01:40|14.01|12.68|14.01|12.68|14.01|12.68|14.01|12.68|0
1644314520000|2022-02-08 10:02:00|13.98|12.65|13.85|12.53|13.98|12.65|13.79|12.47|0
1644314530000|2022-02-08 10:02:10|13.87|12.54|13.85|12.53|13.88|12.56|13.85|12.53|0
1644314540000|2022-02-08 10:02:20|13.88|12.56|13.88|12.56|13.88|12.56|13.86|12.54|0
1644314550000|2022-02-08 10:02:30|13.9|12.57|13.9|12.57|13.9|12.57|13.9|12.57|0
1644314560000|2022-02-08 10:02:40|13.91|12.59|13.91|12.59|13.95|12.62|13.91|12.59|0
1644314570000|2022-02-08 10:02:50|13.9|12.57|13.93|12.6|13.93|12.6|13.9|12.57|0
1644314580000|2022-02-08 10:03:00|13.91|12.59|13.91|12.59|13.91|12.59|13.91|12.59|0
1644314590000|2022-02-08 10:03:10|13.95|12.62|14.06|12.72|14.06|12.72|13.95|12.62|0
1644314600000|2022-02-08 10:03:20|14.08|12.74|13.95|12.62|14.08|12.74|13.91|12.59|0
1644314610000|2022-02-08 10:03:30|13.93|12.6|13.9|12.57|13.93|12.6|13.88|12.56|0
1644314620000|2022-02-08 10:03:40|13.91|12.59|13.91|12.59|13.91|12.59|13.88|12.56|0
1644314630000|2022-02-08 10:03:50|13.88|12.56|13.93|12.6|13.93|12.6|13.88|12.56|0
1644314640000|2022-02-08 10:04:00|13.95|12.62|14.01|12.68|14.04|12.71|13.95|12.62|0
1644314650000|2022-02-08 10:04:10|14.03|12.69|14.04|12.71|14.04|12.71|14.01|12.68|0
1644314660000|2022-02-08 10:04:20|14.08|12.74|14.08|12.74|14.08|12.74|14.08|12.74|0
1644314670000|2022-02-08 10:04:30|14.04|12.71|14.04|12.71|14.08|12.74|14.04|12.71|0
1644314680000|2022-02-08 10:04:40|14.01|12.68|13.99|12.66|14.01|12.68|13.98|12.65|0
1644314690000|2022-02-08 10:04:50|13.95|12.62|13.95|12.62|13.95|12.62|13.9|12.57|0
1644314700000|2022-02-08 10:05:00|13.93|12.6|13.95|12.62|13.95|12.62|13.93|12.6|0
1644314710000|2022-02-08 10:05:10|14.01|12.68|14.09|12.75|14.09|12.75|14.01|12.68|0
1644314720000|2022-02-08 10:05:20|14.06|12.72|14.11|12.76|14.11|12.76|14.04|12.71|0
1644314730000|2022-02-08 10:05:30|14.08|12.73|14.03|12.69|14.08|12.73|14.03|12.69|0
1644314740000|2022-02-08 10:05:40|14.08|12.73|14.04|12.71|14.08|12.73|14.04|12.71|0
1644314750000|2022-02-08 10:05:50|14.01|12.68|13.98|12.65|14.01|12.68|13.98|12.65|0
1644314760000|2022-02-08 10:06:00|13.94|12.62|13.94|12.62|13.96|12.63|13.94|12.62|0
1644314770000|2022-02-08 10:06:10|13.96|12.63|14.04|12.7|14.04|12.7|13.96|12.63|0
1644314780000|2022-02-08 10:06:20|14.03|12.69|14.04|12.7|14.04|12.7|14.01|12.68|0
1644314790000|2022-02-08 10:06:30|14.07|12.73|14.06|12.72|14.09|12.75|14.06|12.72|0
1644314800000|2022-02-08 10:06:40|14.01|12.68|14.03|12.69|14.04|12.7|14.01|12.68|0
1644314810000|2022-02-08 10:06:50|14.01|12.68|13.98|12.65|14.01|12.68|13.98|12.65|0
1644314820000|2022-02-08 10:07:00|13.94|12.62|13.99|12.66|14.01|12.68|13.94|12.62|0
1644314830000|2022-02-08 10:07:10|13.98|12.65|13.93|12.6|13.98|12.65|13.93|12.6|0
1644314840000|2022-02-08 10:07:20|13.91|12.59|13.94|12.62|13.94|12.62|13.91|12.59|0
1644314850000|2022-02-08 10:07:30|13.98|12.65|13.93|12.6|13.98|12.65|13.93|12.6|0
1644314860000|2022-02-08 10:07:40|13.98|12.65|14.02|12.69|14.04|12.7|13.98|12.65|0
1644314870000|2022-02-08 10:07:50|14.06|12.72|14.04|12.7|14.06|12.72|14.04|12.7|0
1644314880000|2022-02-08 10:08:00|14.07|12.73|14.04|12.7|14.07|12.73|14.01|12.67|0
1644314900000|2022-02-08 10:08:20|14.07|12.73|14.09|12.75|14.11|12.76|14.07|12.73|0
1644314910000|2022-02-08 10:08:30|14.07|12.73|14.12|12.78|14.12|12.78|14.06|12.72|0
1644314920000|2022-02-08 10:08:40|14.11|12.76|14.07|12.73|14.11|12.76|14.06|12.72|0
1644314930000|2022-02-08 10:08:50|14.09|12.75|14.04|12.7|14.14|12.79|14.04|12.7|0
1644314940000|2022-02-08 10:09:00|14.06|12.72|14.11|12.76|14.11|12.76|14.06|12.72|0
1644314950000|2022-02-08 10:09:10|14.15|12.81|14.2|12.85|14.2|12.85|14.15|12.81|0
1644314960000|2022-02-08 10:09:20|14.19|12.84|14.22|12.87|14.22|12.87|14.19|12.84|0
1644314970000|2022-02-08 10:09:30|14.2|12.85|14.2|12.85|14.24|12.88|14.2|12.85|0
1644314980000|2022-02-08 10:09:40|14.17|12.82|14.17|12.82|14.17|12.82|14.17|12.82|0
1644314990000|2022-02-08 10:09:50|14.19|12.84|14.2|12.85|14.2|12.85|14.19|12.84|0
1644315000000|2022-02-08 10:10:00|14.24|12.88|14.17|12.82|14.24|12.88|14.17|12.82|0
1644315010000|2022-02-08 10:10:10|14.12|12.78|14.07|12.73|14.12|12.78|14.07|12.73|0
1644315020000|2022-02-08 10:10:20|14.14|12.79|14.2|12.85|14.2|12.85|14.14|12.79|0
1644315030000|2022-02-08 10:10:30|14.22|12.87|14.22|12.87|14.22|12.87|14.2|12.85|0
1644315040000|2022-02-08 10:10:40|14.24|12.88|14.27|12.91|14.27|12.91|14.2|12.85|0
1644315050000|2022-02-08 10:10:50|14.25|12.9|14.27|12.91|14.27|12.91|14.25|12.9|0
1644315060000|2022-02-08 10:11:00|14.24|12.88|14.24|12.88|14.24|12.88|14.2|12.85|0
1644315070000|2022-02-08 10:11:10|14.25|12.9|14.27|12.91|14.27|12.91|14.25|12.9|0
1644315080000|2022-02-08 10:11:20|14.29|12.93|14.2|12.85|14.29|12.93|14.2|12.85|0
1644315090000|2022-02-08 10:11:30|14.19|12.84|14.24|12.88|14.24|12.88|14.19|12.84|0
1644315100000|2022-02-08 10:11:40|14.25|12.9|14.3|12.94|14.3|12.94|14.25|12.9|0
1644315110000|2022-02-08 10:11:50|14.29|12.92|14.25|12.89|14.29|12.92|14.24|12.88|0
1644315120000|2022-02-08 10:12:00|14.24|12.88|14.2|12.85|14.24|12.88|14.17|12.82|0
1644315130000|2022-02-08 10:12:10|14.24|12.88|14.24|12.88|14.25|12.89|14.24|12.88|0
1644315140000|2022-02-08 10:12:20|14.27|12.91|14.27|12.91|14.27|12.91|14.27|12.91|0
1644315150000|2022-02-08 10:12:30|14.24|12.88|14.2|12.85|14.24|12.88|14.2|12.85|0
1644315160000|2022-02-08 10:12:40|14.24|12.88|14.25|12.89|14.25|12.89|14.24|12.88|0
1644315170000|2022-02-08 10:12:50|14.24|12.88|14.2|12.85|14.24|12.88|14.2|12.85|0
1644315180000|2022-02-08 10:13:00|14.19|12.83|14.2|12.85|14.2|12.85|14.19|12.83|0
1644315190000|2022-02-08 10:13:10|14.15|12.81|14.22|12.86|14.24|12.88|14.15|12.81|0
1644315200000|2022-02-08 10:13:20|14.17|12.82|14.15|12.81|14.17|12.82|14.14|12.79|0
1644315210000|2022-02-08 10:13:30|14.14|12.79|14.14|12.79|14.14|12.79|14.1|12.76|0
1644315220000|2022-02-08 10:13:40|14.17|12.82|14.14|12.79|14.17|12.82|14.14|12.79|0
1644315230000|2022-02-08 10:13:50|14.15|12.8|14.15|12.8|14.15|12.8|14.15|12.8|0
1644315240000|2022-02-08 10:14:00|14.14|12.79|14.07|12.73|14.14|12.79|14.05|12.72|0
1644315250000|2022-02-08 10:14:10|14.09|12.75|14.07|12.73|14.09|12.75|14.07|12.73|0
1644315260000|2022-02-08 10:14:20|14.04|12.7|14.04|12.7|14.07|12.73|14.04|12.7|0
1644315270000|2022-02-08 10:14:30|14.07|12.73|14.04|12.7|14.07|12.73|14.04|12.7|0
1644315280000|2022-02-08 10:14:40|14.09|12.75|14.07|12.73|14.09|12.75|14.07|12.73|0
1644315290000|2022-02-08 10:14:50|14.04|12.7|13.94|12.61|14.04|12.7|13.94|12.61|0
1644315300000|2022-02-08 10:15:00|13.97|12.64|13.91|12.58|13.97|12.64|13.91|12.58|0
1644315310000|2022-02-08 10:15:10|13.94|12.61|13.91|12.58|13.94|12.61|13.91|12.58|0
1644315320000|2022-02-08 10:15:20|13.94|12.61|13.97|12.64|13.97|12.64|13.94|12.61|0
1644315330000|2022-02-08 10:15:30|14.01|12.67|14.04|12.7|14.04|12.7|14.01|12.67|0
1644315340000|2022-02-08 10:15:40|14.02|12.69|14.04|12.7|14.07|12.73|14.02|12.69|0
1644315350000|2022-02-08 10:15:50|14.02|12.69|13.99|12.66|14.02|12.69|13.99|12.66|0
1644315360000|2022-02-08 10:16:00|14.01|12.67|13.97|12.64|14.01|12.67|13.97|12.64|0
1644315370000|2022-02-08 10:16:10|13.96|12.63|13.97|12.64|13.97|12.64|13.94|12.61|0
1644315380000|2022-02-08 10:16:20|13.99|12.66|13.99|12.66|13.99|12.66|13.99|12.66|0
1644315390000|2022-02-08 10:16:30|13.97|12.64|13.99|12.66|14.01|12.67|13.94|12.61|0
1644315400000|2022-02-08 10:16:40|13.97|12.64|13.94|12.61|13.97|12.64|13.94|12.61|0
1644315410000|2022-02-08 10:16:50|13.91|12.58|13.94|12.61|13.94|12.61|13.91|12.58|0
1644315420000|2022-02-08 10:17:00|13.97|12.64|13.71|12.41|13.97|12.64|13.71|12.41|0
1644315430000|2022-02-08 10:17:10|13.68|12.38|13.68|12.38|13.71|12.41|13.68|12.38|0
1644315440000|2022-02-08 10:17:20|13.65|12.35|13.56|12.26|13.65|12.35|13.56|12.26|0
1644315450000|2022-02-08 10:17:30|13.57|12.28|13.49|12.21|13.57|12.28|13.49|12.21|0
1644315460000|2022-02-08 10:17:40|13.51|12.22|13.52|12.24|13.54|12.25|13.51|12.22|0
1644315470000|2022-02-08 10:17:50|13.56|12.26|13.49|12.21|13.56|12.26|13.49|12.21|0
1644315480000|2022-02-08 10:18:00|13.52|12.24|13.56|12.26|13.56|12.26|13.52|12.24|0
1644315490000|2022-02-08 10:18:10|13.59|12.29|13.55|12.26|13.59|12.29|13.54|12.25|0
1644315500000|2022-02-08 10:18:20|13.59|12.29|13.59|12.29|13.62|12.32|13.59|12.29|0
1644315510000|2022-02-08 10:18:30|13.55|12.26|13.62|12.32|13.62|12.32|13.55|12.26|0
1644315520000|2022-02-08 10:18:40|13.59|12.29|13.62|12.32|13.62|12.32|13.59|12.29|0
1644315530000|2022-02-08 10:18:50|13.6|12.31|13.59|12.29|13.6|12.31|13.59|12.29|0
1644315540000|2022-02-08 10:19:00|13.62|12.32|13.55|12.26|13.62|12.32|13.55|12.26|0
1644315550000|2022-02-08 10:19:10|13.6|12.31|13.62|12.32|13.62|12.32|13.59|12.29|0
1644315560000|2022-02-08 10:19:20|13.65|12.35|13.65|12.35|13.65|12.35|13.65|12.35|0
1644315570000|2022-02-08 10:19:30|13.68|12.38|13.65|12.35|13.71|12.41|13.65|12.35|0
1644315580000|2022-02-08 10:19:40|13.59|12.29|13.59|12.29|13.62|12.32|13.59|12.29|0
1644315590000|2022-02-08 10:19:50|13.62|12.32|13.62|12.32|13.62|12.32|13.62|12.32|0
1644315600000|2022-02-08 10:20:00|13.6|12.31|13.59|12.29|13.6|12.31|13.59|12.29|0
1644315610000|2022-02-08 10:20:10|13.65|12.35|13.68|12.38|13.68|12.38|13.62|12.32|0
1644315620000|2022-02-08 10:20:20|13.65|12.35|13.65|12.35|13.65|12.35|13.65|12.35|0
1644315630000|2022-02-08 10:20:30|13.68|12.38|13.75|12.44|13.75|12.44|13.68|12.38|0
1644315640000|2022-02-08 10:20:40|13.68|12.38|13.68|12.38|13.7|12.39|13.68|12.38|0
1644315650000|2022-02-08 10:20:50|13.71|12.41|13.68|12.38|13.71|12.41|13.68|12.38|0
1644315660000|2022-02-08 10:21:00|13.71|12.41|13.65|12.35|13.71|12.41|13.65|12.35|0
1644315670000|2022-02-08 10:21:10|13.62|12.32|13.65|12.35|13.68|12.38|13.62|12.32|0
1644315680000|2022-02-08 10:21:20|13.68|12.38|13.68|12.38|13.71|12.41|13.68|12.38|0
1644315690000|2022-02-08 10:21:30|13.66|12.36|13.62|12.32|13.66|12.36|13.62|12.32|0
1644315700000|2022-02-08 10:21:40|13.68|12.38|13.65|12.35|13.68|12.38|13.65|12.35|0
1644315710000|2022-02-08 10:21:50|13.62|12.32|13.65|12.35|13.65|12.35|13.62|12.32|0
1644315720000|2022-02-08 10:22:00|13.63|12.33|13.62|12.32|13.65|12.35|13.62|12.32|0
1644315730000|2022-02-08 10:22:10|13.65|12.35|13.58|12.29|13.65|12.35|13.58|12.29|0
1644315740000|2022-02-08 10:22:20|13.55|12.26|13.47|12.19|13.55|12.26|13.47|12.19|0
1644315750000|2022-02-08 10:22:30|13.46|12.18|13.46|12.18|13.46|12.18|13.43|12.15|0
1644315760000|2022-02-08 10:22:40|13.49|12.21|13.46|12.18|13.49|12.21|13.46|12.18|0
1644315770000|2022-02-08 10:22:50|13.52|12.23|13.58|12.29|13.58|12.29|13.52|12.23|0
1644315780000|2022-02-08 10:23:00|13.57|12.28|13.58|12.29|13.58|12.29|13.57|12.28|0
1644315790000|2022-02-08 10:23:10|13.57|12.28|13.62|12.32|13.62|12.32|13.57|12.28|0
1644315800000|2022-02-08 10:23:20|13.58|12.29|13.54|12.25|13.58|12.29|13.54|12.25|0
1644315810000|2022-02-08 10:23:30|13.52|12.23|13.46|12.18|13.52|12.23|13.43|12.15|0
1644315820000|2022-02-08 10:23:40|13.44|12.16|13.46|12.18|13.49|12.2|13.44|12.16|0
1644315830000|2022-02-08 10:23:50|13.43|12.15|13.44|12.16|13.44|12.16|13.43|12.15|0
1644315840000|2022-02-08 10:24:00|13.43|12.15|13.39|12.12|13.43|12.15|13.39|12.12|0
1644315850000|2022-02-08 10:24:10|13.43|12.15|13.39|12.12|13.43|12.15|13.39|12.12|0
1644315860000|2022-02-08 10:24:20|13.43|12.15|13.39|12.12|13.43|12.15|13.39|12.12|0
1644315870000|2022-02-08 10:24:30|13.36|12.09|13.36|12.09|13.39|12.12|13.36|12.09|0
1644315880000|2022-02-08 10:24:40|13.39|12.12|13.39|12.12|13.39|12.12|13.39|12.12|0
1644315890000|2022-02-08 10:24:50|13.38|12.1|13.43|12.15|13.43|12.15|13.38|12.1|0
1644315900000|2022-02-08 10:25:00|13.33|12.06|13.39|12.12|13.43|12.15|13.33|12.06|0
1644315910000|2022-02-08 10:25:10|13.36|12.09|13.44|12.16|13.46|12.18|13.36|12.09|0
1644315920000|2022-02-08 10:25:20|13.49|12.2|13.62|12.32|13.62|12.32|13.49|12.2|0
1644315930000|2022-02-08 10:25:30|13.58|12.29|13.52|12.23|13.58|12.29|13.52|12.23|0
1644315940000|2022-02-08 10:25:40|13.55|12.26|13.68|12.38|13.68|12.38|13.55|12.26|0
1644315950000|2022-02-08 10:25:50|13.62|12.32|13.65|12.35|13.65|12.35|13.62|12.32|0
1644315960000|2022-02-08 10:26:00|13.58|12.29|13.58|12.29|13.58|12.29|13.55|12.26|0
1644315970000|2022-02-08 10:26:10|13.68|12.38|13.58|12.29|13.68|12.38|13.58|12.29|0
1644315980000|2022-02-08 10:26:20|13.62|12.32|13.58|12.29|13.62|12.32|13.58|12.29|0
1644315990000|2022-02-08 10:26:30|13.53|12.25|13.52|12.23|13.55|12.26|13.52|12.23|0
1644316000000|2022-02-08 10:26:40|13.53|12.25|13.52|12.23|13.55|12.26|13.52|12.23|0
1644316010000|2022-02-08 10:26:50|13.55|12.26|13.55|12.26|13.55|12.26|13.52|12.23|0
1644316020000|2022-02-08 10:27:00|13.52|12.23|13.49|12.2|13.53|12.25|13.49|12.2|0
1644316030000|2022-02-08 10:27:10|13.52|12.23|13.52|12.23|13.55|12.26|13.52|12.23|0
1644316040000|2022-02-08 10:27:20|13.5|12.22|13.55|12.26|13.55|12.26|13.5|12.22|0
1644316050000|2022-02-08 10:27:30|13.52|12.23|13.57|12.27|13.58|12.29|13.52|12.23|0
1644316060000|2022-02-08 10:27:40|13.55|12.26|13.58|12.29|13.58|12.29|13.55|12.26|0
1644316070000|2022-02-08 10:27:50|13.6|12.3|13.65|12.35|13.65|12.35|13.6|12.3|0
1644316080000|2022-02-08 10:28:00|13.61|12.32|13.61|12.32|13.63|12.33|13.61|12.32|0
1644316090000|2022-02-08 10:28:10|13.6|12.3|13.61|12.32|13.61|12.32|13.6|12.3|0
1644316100000|2022-02-08 10:28:20|13.65|12.35|13.68|12.38|13.68|12.38|13.65|12.35|0
1644316110000|2022-02-08 10:28:30|13.65|12.35|13.65|12.35|13.65|12.35|13.65|12.35|0
1644316120000|2022-02-08 10:28:40|13.68|12.38|13.92|12.59|13.92|12.59|13.68|12.38|0
1644316130000|2022-02-08 10:28:50|13.93|12.61|13.87|12.55|13.93|12.61|13.87|12.55|0
1644316140000|2022-02-08 10:29:00|13.81|12.49|13.77|12.46|13.89|12.56|13.77|12.46|0
1644316150000|2022-02-08 10:29:10|13.81|12.49|13.81|12.49|13.81|12.49|13.74|12.43|0
1644316160000|2022-02-08 10:29:20|13.77|12.46|13.77|12.46|13.77|12.46|13.74|12.43|0
1644316170000|2022-02-08 10:29:30|13.74|12.43|13.71|12.4|13.77|12.46|13.71|12.4|0
1644316180000|2022-02-08 10:29:40|13.77|12.46|13.76|12.45|13.81|12.49|13.76|12.45|0
1644316190000|2022-02-08 10:29:50|13.74|12.43|13.77|12.46|13.77|12.46|13.74|12.43|0
1644316200000|2022-02-08 10:30:00|13.76|12.45|13.71|12.4|13.77|12.46|13.71|12.4|0
1644316210000|2022-02-08 10:30:10|13.76|12.45|13.77|12.46|13.77|12.46|13.76|12.45|0
1644316220000|2022-02-08 10:30:20|13.76|12.45|13.77|12.46|13.77|12.46|13.76|12.45|0
1644316230000|2022-02-08 10:30:30|13.76|12.45|13.81|12.49|13.81|12.49|13.76|12.45|0
1644316240000|2022-02-08 10:30:40|13.87|12.55|13.87|12.55|13.87|12.55|13.87|12.55|0
1644316250000|2022-02-08 10:30:50|13.85|12.53|13.84|12.52|13.85|12.53|13.84|12.52|0
1644316260000|2022-02-08 10:31:00|13.87|12.55|13.87|12.55|13.87|12.55|13.87|12.55|0
1644316280000|2022-02-08 10:31:20|13.97|12.64|13.97|12.64|13.97|12.64|13.97|12.64|0
1644316290000|2022-02-08 10:31:30|14|12.67|14|12.67|14|12.67|14|12.67|0
1644316300000|2022-02-08 10:31:40|13.97|12.64|13.98|12.65|13.98|12.65|13.97|12.64|0
1644316310000|2022-02-08 10:31:50|14|12.67|14|12.67|14|12.67|13.98|12.65|0
1644316320000|2022-02-08 10:32:00|14.03|12.69|14|12.67|14.03|12.69|14|12.67|0
1644316330000|2022-02-08 10:32:10|14.03|12.69|14.03|12.69|14.03|12.69|14.01|12.68|0
1644316340000|2022-02-08 10:32:20|14.05|12.71|14.06|12.72|14.06|12.72|14.03|12.69|0
1644316350000|2022-02-08 10:32:30|14.03|12.69|13.97|12.64|14.03|12.69|13.97|12.64|0
1644316360000|2022-02-08 10:32:40|13.98|12.65|13.98|12.65|13.98|12.65|13.98|12.65|0
1644316370000|2022-02-08 10:32:50|14|12.67|13.93|12.61|14|12.67|13.93|12.61|0
1644316380000|2022-02-08 10:33:00|14.01|12.68|14.03|12.69|14.03|12.69|13.98|12.65|0
1644316390000|2022-02-08 10:33:10|14.06|12.72|14.06|12.72|14.06|12.72|14.06|12.72|0
1644316400000|2022-02-08 10:33:20|14.03|12.69|13.9|12.58|14.03|12.69|13.9|12.58|0
1644316410000|2022-02-08 10:33:30|13.93|12.61|13.88|12.56|13.93|12.61|13.88|12.56|0
1644316420000|2022-02-08 10:33:40|13.85|12.53|13.84|12.52|13.85|12.53|13.84|12.52|0
1644316430000|2022-02-08 10:33:50|13.9|12.58|13.88|12.56|13.9|12.58|13.88|12.56|0
1644316440000|2022-02-08 10:34:00|13.9|12.58|13.9|12.58|13.9|12.58|13.9|12.58|0
1644316450000|2022-02-08 10:34:10|13.93|12.61|13.92|12.59|13.93|12.61|13.92|12.59|0
1644316460000|2022-02-08 10:34:20|13.93|12.61|13.92|12.59|13.93|12.61|13.92|12.59|0
1644316470000|2022-02-08 10:34:30|13.93|12.61|13.93|12.61|13.93|12.61|13.9|12.58|0
1644316480000|2022-02-08 10:34:40|13.92|12.59|13.92|12.59|13.92|12.59|13.9|12.58|0
1644316490000|2022-02-08 10:34:50|13.9|12.58|13.93|12.61|13.93|12.61|13.9|12.58|0
1644316500000|2022-02-08 10:35:00|13.92|12.59|13.9|12.58|13.95|12.62|13.9|12.58|0
1644316510000|2022-02-08 10:35:10|13.93|12.61|13.93|12.61|13.96|12.63|13.93|12.61|0
1644316520000|2022-02-08 10:35:20|13.95|12.62|13.96|12.63|13.96|12.63|13.95|12.62|0
1644316530000|2022-02-08 10:35:30|14|12.66|13.96|12.63|14|12.66|13.96|12.63|0
1644316540000|2022-02-08 10:35:40|13.93|12.61|13.92|12.59|13.93|12.61|13.9|12.58|0
1644316550000|2022-02-08 10:35:50|13.93|12.61|13.93|12.61|13.95|12.62|13.93|12.61|0
1644316560000|2022-02-08 10:36:00|14|12.66|13.93|12.61|14|12.66|13.93|12.61|0
1644316570000|2022-02-08 10:36:10|13.98|12.6|13.98|12.65|14|12.66|13.98|12.6|0
1644316580000|2022-02-08 10:36:20|14|12.66|13.98|12.65|14|12.66|13.96|12.63|0
1644316590000|2022-02-08 10:36:30|13.96|12.63|14|12.66|14|12.66|13.96|12.63|0
1644316600000|2022-02-08 10:36:40|14.03|12.69|14.06|12.72|14.06|12.72|14.03|12.69|0
1644316610000|2022-02-08 10:36:50|14.04|12.71|14|12.66|14.04|12.71|14|12.66|0
1644316620000|2022-02-08 10:37:00|13.96|12.63|13.96|12.63|13.98|12.65|13.96|12.63|0
1644316630000|2022-02-08 10:37:10|14|12.66|13.95|12.62|14|12.66|13.95|12.62|0
1644316640000|2022-02-08 10:37:20|13.93|12.6|13.87|12.55|13.93|12.6|13.85|12.53|0
1644316650000|2022-02-08 10:37:30|13.9|12.58|13.9|12.58|13.9|12.58|13.9|12.58|0
1644316670000|2022-02-08 10:37:50|13.93|12.6|13.93|12.6|13.93|12.6|13.93|12.6|0
1644316680000|2022-02-08 10:38:00|13.88|12.56|13.93|12.6|13.96|12.63|13.88|12.56|0
1644316690000|2022-02-08 10:38:10|13.95|12.62|13.91|12.59|13.95|12.62|13.91|12.59|0
1644316700000|2022-02-08 10:38:20|13.93|12.6|13.69|12.39|13.93|12.6|13.69|12.39|0
1644316710000|2022-02-08 10:38:30|13.67|12.37|13.63|12.33|13.67|12.37|13.63|12.33|0
1644316720000|2022-02-08 10:38:40|13.66|12.36|13.66|12.36|13.67|12.37|13.66|12.36|0
1644316730000|2022-02-08 10:38:50|13.69|12.39|13.71|12.4|13.71|12.4|13.69|12.39|0
1644316740000|2022-02-08 10:39:00|13.72|12.42|13.75|12.44|13.75|12.44|13.72|12.42|0
1644316750000|2022-02-08 10:39:10|13.72|12.42|13.71|12.4|13.72|12.42|13.71|12.4|0
1644316760000|2022-02-08 10:39:20|13.67|12.37|13.72|12.42|13.74|12.43|13.67|12.37|0
1644316770000|2022-02-08 10:39:30|13.69|12.39|13.69|12.39|13.71|12.4|13.69|12.39|0
1644316780000|2022-02-08 10:39:40|13.71|12.4|13.69|12.39|13.71|12.4|13.69|12.39|0
1644316790000|2022-02-08 10:39:50|14.63|13.23|14.66|13.26|14.66|13.26|14.63|13.23|0
1644316800000|2022-02-08 10:40:00|14.64|13.25|14.56|13.17|14.64|13.25|14.56|13.17|0
1644316810000|2022-02-08 10:40:10|14.58|13.19|14.63|13.23|14.63|13.23|14.58|13.19|0
1644316820000|2022-02-08 10:40:20|14.64|13.25|14.63|13.23|14.64|13.25|14.61|13.22|0
1644316830000|2022-02-08 10:40:30|14.61|13.22|14.63|13.23|14.63|13.23|14.61|13.22|0
1644316840000|2022-02-08 10:40:40|14.66|13.26|14.61|13.22|14.66|13.26|14.61|13.22|0
1644316850000|2022-02-08 10:40:50|14.56|13.17|14.59|13.2|14.59|13.2|14.56|13.17|0
1644316860000|2022-02-08 10:41:00|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644316870000|2022-02-08 10:41:10|14.59|13.2|14.66|13.26|14.66|13.26|14.59|13.2|0
1644316880000|2022-02-08 10:41:20|14.63|13.23|14.63|13.23|14.63|13.23|14.63|13.23|0
1644316890000|2022-02-08 10:41:30|14.64|13.25|14.58|13.19|14.66|13.26|14.58|13.19|0
1644316900000|2022-02-08 10:41:40|14.54|13.16|14.56|13.17|14.56|13.17|14.54|13.16|0
1644316910000|2022-02-08 10:41:50|14.58|13.19|14.59|13.2|14.59|13.2|14.58|13.19|0
1644316920000|2022-02-08 10:42:00|14.61|13.22|14.63|13.23|14.63|13.23|14.61|13.22|0
1644316930000|2022-02-08 10:42:10|14.64|13.25|14.66|13.26|14.66|13.26|14.64|13.25|0
1644316940000|2022-02-08 10:42:20|14.64|13.25|14.64|13.25|14.64|13.25|14.64|13.25|0
1644316950000|2022-02-08 10:42:30|14.66|13.26|14.64|13.25|14.66|13.26|14.63|13.23|0
1644316960000|2022-02-08 10:42:40|14.63|13.23|14.63|13.23|14.63|13.23|14.59|13.2|0
1644316970000|2022-02-08 10:42:50|14.66|13.26|14.76|13.35|14.76|13.35|14.66|13.26|0
1644316980000|2022-02-08 10:43:00|14.73|13.32|14.74|13.34|14.74|13.34|14.73|13.32|0
1644316990000|2022-02-08 10:43:10|14.76|13.35|14.79|13.38|14.79|13.38|14.76|13.35|0
1644317000000|2022-02-08 10:43:20|14.76|13.35|14.78|13.37|14.79|13.38|14.76|13.35|0
1644317010000|2022-02-08 10:43:30|14.76|13.35|14.79|13.38|14.79|13.38|14.76|13.35|0
1644317020000|2022-02-08 10:43:40|14.83|13.41|14.79|13.38|14.83|13.41|14.79|13.38|0
1644317030000|2022-02-08 10:43:50|14.83|13.41|14.76|13.35|14.83|13.41|14.76|13.35|0
1644317040000|2022-02-08 10:44:00|14.79|13.38|14.77|13.37|14.79|13.38|14.77|13.37|0
1644317050000|2022-02-08 10:44:10|14.76|13.35|14.83|13.41|14.83|13.41|14.76|13.35|0
1644317060000|2022-02-08 10:44:20|14.79|13.38|14.76|13.35|14.79|13.38|14.76|13.35|0
1644317070000|2022-02-08 10:44:30|14.73|13.32|14.69|13.29|14.73|13.32|14.69|13.29|0
1644317080000|2022-02-08 10:44:40|14.73|13.32|14.71|13.31|14.73|13.32|14.69|13.29|0
1644317090000|2022-02-08 10:44:50|14.72|13.32|14.76|13.35|14.76|13.35|14.72|13.32|0
1644317100000|2022-02-08 10:45:00|14.79|13.38|14.83|13.41|14.83|13.41|14.79|13.38|0
1644317110000|2022-02-08 10:45:10|14.84|13.43|14.77|13.37|14.86|13.44|14.77|13.37|0
1644317120000|2022-02-08 10:45:20|14.79|13.38|14.76|13.35|14.79|13.38|14.76|13.35|0
1644317130000|2022-02-08 10:45:30|14.83|13.41|14.83|13.41|14.83|13.41|14.83|13.41|0
1644317150000|2022-02-08 10:45:50|14.84|13.43|14.84|13.43|14.86|13.44|14.84|13.43|0
1644317160000|2022-02-08 10:46:00|14.83|13.41|14.84|13.43|14.84|13.43|14.83|13.41|0
1644317170000|2022-02-08 10:46:10|14.86|13.44|14.83|13.41|14.86|13.44|14.83|13.41|0
1644317180000|2022-02-08 10:46:20|14.82||14.82||14.82||14.82||0
1644317210000|2022-02-08 10:46:50|14.69|13.29|14.76|13.35|14.76|13.35|14.69|13.29|0
1644317220000|2022-02-08 10:47:00|14.74|13.34|14.76|13.35|14.76|13.35|14.72|13.32|0
1644317230000|2022-02-08 10:47:10|14.72|13.32|14.76|13.35|14.76|13.35|14.72|13.32|0
1644317250000|2022-02-08 10:47:30|14.72|13.32|14.76|13.35|14.76|13.35|14.72|13.32|0
1644317270000|2022-02-08 10:47:50|14.79|13.38|14.82|13.41|14.82|13.41|14.79|13.38|0
1644317280000|2022-02-08 10:48:00|14.76|13.35|14.69|13.29|14.76|13.35|14.69|13.29|0
1644317290000|2022-02-08 10:48:10|14.66|13.26|14.66|13.26|14.69|13.29|14.66|13.26|0
1644317300000|2022-02-08 10:48:20|14.62|13.23|14.69|13.29|14.69|13.29|14.62|13.23|0
1644317310000|2022-02-08 10:48:30|14.71|13.31|14.69|13.29|14.71|13.31|14.66|13.26|0
1644317330000|2022-02-08 10:48:50|14.72|13.32|14.69|13.29|14.72|13.32|14.69|13.29|0
1644317340000|2022-02-08 10:49:00|14.72|13.32|14.76|13.35|14.76|13.35|14.72|13.32|0
1644317350000|2022-02-08 10:49:10|14.79|13.38|14.79|13.38|14.79|13.38|14.79|13.38|0
1644317360000|2022-02-08 10:49:20|14.77|13.37|14.86|13.44|14.86|13.44|14.77|13.37|0
1644317370000|2022-02-08 10:49:30|14.84|13.43|14.89|13.47|14.89|13.47|14.84|13.43|0
1644317380000|2022-02-08 10:49:40|14.86|13.44|14.89|13.47|14.89|13.47|14.86|13.44|0
1644317390000|2022-02-08 10:49:50|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1644317400000|2022-02-08 10:50:00|14.96|13.53|15.03|13.6|15.03|13.6|14.96|13.53|0
1644317410000|2022-02-08 10:50:10|15.06|13.63|14.97|13.55|15.06|13.63|14.92|13.5|0
1644317420000|2022-02-08 10:50:20|14.99|13.56|15.06|13.63|15.06|13.63|14.99|13.56|0
1644317440000|2022-02-08 10:50:40|15.03|13.6|15.01|13.58|15.03|13.6|15.01|13.58|0
1644317450000|2022-02-08 10:50:50|14.92|13.5|14.92|13.5|14.92|13.5|14.89|13.47|0
1644317460000|2022-02-08 10:51:00|14.96|13.53|14.86|13.44|14.96|13.53|14.86|13.44|0
1644317470000|2022-02-08 10:51:10|14.82|13.41|14.76|13.35|14.82|13.41|14.76|13.35|0
1644317490000|2022-02-08 10:51:30|14.74|13.33|14.76|13.35|14.76|13.35|14.74|13.33|0
1644317500000|2022-02-08 10:51:40|14.66|13.26|14.62|13.23|14.66|13.26|14.62|13.23|0
1644317510000|2022-02-08 10:51:50|14.65|13.26|14.69|13.29|14.69|13.29|14.65|13.26|0
1644317520000|2022-02-08 10:52:00|14.72|13.32|14.65|13.26|14.72|13.32|14.65|13.26|0
1644317530000|2022-02-08 10:52:10|14.69|13.29|14.69|13.29|14.69|13.29|14.65|13.26|0
1644317540000|2022-02-08 10:52:20|14.65|13.26|14.59|13.2|14.65|13.26|14.59|13.2|0
1644317550000|2022-02-08 10:52:30|14.57|13.18|14.59|13.2|14.59|13.2|14.57|13.18|0
1644317560000|2022-02-08 10:52:40|14.62|13.23|14.65|13.26|14.65|13.26|14.62|13.23|0
1644317570000|2022-02-08 10:52:50|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1644317580000|2022-02-08 10:53:00|14.64|13.24|14.65|13.26|14.65|13.26|14.62|13.23|0
1644317590000|2022-02-08 10:53:10|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1644317600000|2022-02-08 10:53:20|14.62|13.23|14.62|13.23|14.62|13.23|14.6|13.21|0
1644317610000|2022-02-08 10:53:30|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1644317620000|2022-02-08 10:53:40|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1644317630000|2022-02-08 10:53:50|14.7|13.3|14.69|13.29|14.7|13.3|14.69|13.29|0
1644317640000|2022-02-08 10:54:00|14.72|13.32|14.67|13.27|14.75|13.35|14.67|13.27|0
1644317650000|2022-02-08 10:54:10|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1644317660000|2022-02-08 10:54:20|14.59|13.2|14.6|13.21|14.6|13.21|14.59|13.2|0
1644317670000|2022-02-08 10:54:30|14.62|13.23|14.62|13.23|14.64|13.24|14.62|13.23|0
1644317680000|2022-02-08 10:54:40|14.65|13.26|14.64|13.24|14.65|13.26|14.64|13.24|0
1644317690000|2022-02-08 10:54:50|14.65|13.26|14.6|13.21|14.65|13.26|14.6|13.21|0
1644317700000|2022-02-08 10:55:00|14.59|13.2|14.62|13.23|14.62|13.23|14.59|13.2|0
1644317710000|2022-02-08 10:55:10|14.65|13.26|14.64|13.24|14.65|13.26|14.64|13.24|0
1644317720000|2022-02-08 10:55:20|14.69|13.29|14.69|13.29|14.7|13.3|14.69|13.29|0
1644317730000|2022-02-08 10:55:30|14.72|13.32|14.75|13.35|14.75|13.35|14.72|13.32|0
1644317740000|2022-02-08 10:55:40|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1644317750000|2022-02-08 10:55:50|14.74|13.33|14.74|13.33|14.74|13.33|14.74|13.33|0
1644317760000|2022-02-08 10:56:00|14.75|13.35|14.74|13.33|14.75|13.35|14.72|13.32|0
1644317770000|2022-02-08 10:56:10|14.72|13.32|14.74|13.33|14.74|13.33|14.72|13.32|0
1644317780000|2022-02-08 10:56:20|14.72|13.32|14.74|13.33|14.75|13.35|14.72|13.32|0
1644317790000|2022-02-08 10:56:30|14.75|13.35|14.72|13.32|14.75|13.35|14.72|13.32|0
1644317800000|2022-02-08 10:56:40|14.75|13.35|14.72|13.32|14.75|13.35|14.72|13.32|0
1644317820000|2022-02-08 10:57:00|14.75|13.35|14.72|13.32|14.75|13.35|14.72|13.32|0
1644317830000|2022-02-08 10:57:10|14.75|13.35|14.72|13.32|14.75|13.35|14.72|13.32|0
1644317840000|2022-02-08 10:57:20|14.74|13.33|14.72|13.32|14.74|13.33|14.72|13.32|0
1644317860000|2022-02-08 10:57:40|14.75|13.35|14.75|13.35|14.75|13.35|14.75|13.35|0
1644317870000|2022-02-08 10:57:50|14.72|13.32|14.77|13.36|14.77|13.36|14.72|13.32|0
1644317880000|2022-02-08 10:58:00|14.75|13.35|14.75|13.35|14.75|13.35|14.72|13.32|0
1644317890000|2022-02-08 10:58:10|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1644317900000|2022-02-08 10:58:20|14.75|13.35|14.75|13.35|14.75|13.35|14.72|13.32|0
1644317910000|2022-02-08 10:58:30|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1644317920000|2022-02-08 10:58:40|14.75|13.35|14.73|13.33|14.75|13.35|14.73|13.33|0
1644317930000|2022-02-08 10:58:50|14.75|13.35|14.77|13.36|14.77|13.36|14.75|13.35|0
1644317940000|2022-02-08 10:59:00|14.75|13.35|14.75|13.35|14.75|13.35|14.75|13.35|0
1644317950000|2022-02-08 10:59:10|14.72|13.32|14.75|13.35|14.75|13.35|14.72|13.32|0
1644317970000|2022-02-08 10:59:30|14.73|13.33|14.72|13.32|14.73|13.33|14.72|13.32|0
1644318000000|2022-02-08 11:00:00|14.75|13.35|14.85|13.44|14.85|13.44|14.75|13.35|0
1644318010000|2022-02-08 11:00:10|14.75|13.35|14.77|13.36|14.77|13.36|14.72|13.32|0
1644318030000|2022-02-08 11:00:30|14.73|13.33|14.75|13.35|14.75|13.35|14.73|13.33|0
1644318040000|2022-02-08 11:00:40|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1644318080000|2022-02-08 11:01:20|14.68|13.29|14.62|13.23|14.68|13.29|14.62|13.23|0
1644318090000|2022-02-08 11:01:30|14.58|13.2|14.58|13.19|14.58|13.2|14.58|13.19|0
1644318100000|2022-02-08 11:01:40|14.55|13.16|14.35|12.99|14.55|13.16|14.35|12.99|0
1644318110000|2022-02-08 11:01:50|14.32|12.96|14.29|12.93|14.32|12.96|14.25|12.9|0
1644318120000|2022-02-08 11:02:00|14.25|12.9|14.29|12.93|14.29|12.93|14.25|12.9|0
1644318130000|2022-02-08 11:02:10|14.25|12.9|14.22|12.87|14.25|12.9|14.19|12.84|0
1644318140000|2022-02-08 11:02:20|14.19|12.84|14.12|12.78|14.19|12.84|14.12|12.78|0
1644318150000|2022-02-08 11:02:30|14.09|12.75|14.09|12.75|14.09|12.75|14.06|12.72|0
1644318160000|2022-02-08 11:02:40|14.06|12.72|14.06|12.72|14.09|12.75|14.06|12.72|0
1644318170000|2022-02-08 11:02:50|14.04|12.71|14.04|12.71|14.06|12.72|14.04|12.71|0
1644318180000|2022-02-08 11:03:00|14.06|12.72|14.03|12.69|14.06|12.72|14.03|12.69|0
1644318190000|2022-02-08 11:03:10|14.04|12.7|14.09|12.75|14.09|12.75|14.04|12.7|0
1644318200000|2022-02-08 11:03:20|14.16|12.81|14.16|12.81|14.19|12.84|14.16|12.81|0
1644318210000|2022-02-08 11:03:30|14.11|12.76|14.19|12.84|14.19|12.84|14.11|12.76|0
1644318230000|2022-02-08 11:03:50|14.24|12.88|14.29|12.93|14.29|12.93|14.24|12.88|0
1644318240000|2022-02-08 11:04:00|14.32|12.96|14.32|12.96|14.32|12.96|14.29|12.93|0
1644318250000|2022-02-08 11:04:10|14.29|12.93|14.32|12.96|14.35|12.98|14.29|12.93|0
1644318260000|2022-02-08 11:04:20|14.3|12.94|14.33|12.97|14.33|12.97|14.3|12.94|0
1644318270000|2022-02-08 11:04:30|14.32|12.95|14.42|13.04|14.42|13.04|14.32|12.95|0
1644318280000|2022-02-08 11:04:40|14.38|13.01|14.42|13.04|14.42|13.04|14.38|13.01|0
1644318290000|2022-02-08 11:04:50|14.45|13.07|14.48|13.1|14.48|13.1|14.45|13.07|0
1644318300000|2022-02-08 11:05:00|14.47|13.09|14.45|13.07|14.47|13.09|14.43|13.06|0
1644318310000|2022-02-08 11:05:10|14.48|13.1|14.52|13.13|14.52|13.13|14.43|13.06|0
1644318320000|2022-02-08 11:05:20|14.55|13.16|14.58|13.19|14.58|13.19|14.55|13.16|0
1644318330000|2022-02-08 11:05:30|14.62|13.22|14.62|13.22|14.62|13.22|14.58|13.19|0
1644318340000|2022-02-08 11:05:40|14.58|13.19|14.6|13.21|14.63|13.24|14.58|13.19|0
1644318350000|2022-02-08 11:05:50|14.58|13.19|14.62|13.22|14.65|13.25|14.58|13.19|0
1644318360000|2022-02-08 11:06:00|14.65|13.25|14.66|13.27|14.68|13.28|14.65|13.25|0
1644318370000|2022-02-08 11:06:10|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1644318380000|2022-02-08 11:06:20|14.72|13.31|14.68|13.28|14.72|13.31|14.68|13.28|0
1644318390000|2022-02-08 11:06:30|14.75|13.34|14.72|13.31|14.75|13.34|14.72|13.31|0
1644318400000|2022-02-08 11:06:40|14.68|13.28|14.66|13.27|14.68|13.28|14.66|13.27|0
1644318410000|2022-02-08 11:06:50|14.65|13.25|14.66|13.27|14.72|13.31|14.65|13.25|0
1644318420000|2022-02-08 11:07:00|14.68|13.28|14.68|13.28|14.68|13.28|14.65|13.25|0
1644318430000|2022-02-08 11:07:10|14.66|13.27|14.65|13.25|14.66|13.27|14.65|13.25|0
1644318440000|2022-02-08 11:07:20|14.55|13.16|14.5|13.12|14.58|13.19|14.5|13.12|0
1644318450000|2022-02-08 11:07:30|14.43|13.06|14.42|13.04|14.43|13.06|14.42|13.04|0
1644318460000|2022-02-08 11:07:40|14.43|13.06|14.48|13.1|14.48|13.1|14.43|13.06|0
1644318470000|2022-02-08 11:07:50|14.5|13.12|14.48|13.1|14.51|13.13|14.48|13.1|0
1644318480000|2022-02-08 11:08:00|14.46|13.09|14.45|13.07|14.46|13.09|14.45|13.07|0
1644318490000|2022-02-08 11:08:10|14.43|13.06|14.51|13.13|14.51|13.13|14.43|13.06|0
1644318500000|2022-02-08 11:08:20|14.55|13.16|14.51|13.13|14.56|13.18|14.51|13.13|0
1644318510000|2022-02-08 11:08:30|14.45|13.07|14.48|13.1|14.48|13.1|14.45|13.07|0
1644318520000|2022-02-08 11:08:40|14.46|13.09|14.46|13.09|14.46|13.09|14.45|13.07|0
1644318530000|2022-02-08 11:08:50|14.45|13.07|14.42|13.04|14.48|13.1|14.42|13.04|0
1644318540000|2022-02-08 11:09:00|14.56|13.18|14.4|13.03|14.56|13.18|14.4|13.03|0
1644318550000|2022-02-08 11:09:10|14.35|12.98|14.32|12.95|14.35|12.98|14.32|12.95|0
1644318560000|2022-02-08 11:09:20|14.33|12.97|14.3|12.94|14.33|12.97|14.3|12.94|0
1644318570000|2022-02-08 11:09:30|14.32|12.95|14.32|12.95|14.32|12.95|14.32|12.95|0
1644318580000|2022-02-08 11:09:40|14.28|12.92|14.3|12.94|14.3|12.94|14.28|12.92|0
1644318590000|2022-02-08 11:09:50|14.28|12.92|14.25|12.89|14.32|12.95|14.25|12.89|0
1644318600000|2022-02-08 11:10:00|14.28|12.92|14.25|12.89|14.32|12.95|14.25|12.89|0
1644318610000|2022-02-08 11:10:10|14.22|12.86|14.22|12.86|14.23|12.88|14.22|12.86|0
1644318620000|2022-02-08 11:10:20|14.28|12.92|14.19|12.83|14.28|12.92|14.19|12.83|0
1644318630000|2022-02-08 11:10:30|14.22|12.86|14.22|12.86|14.23|12.88|14.22|12.86|0
1644318640000|2022-02-08 11:10:40|14.19|12.83|14.15|12.8|14.19|12.83|14.15|12.8|0
1644318650000|2022-02-08 11:10:50|14.19|12.83|14.28|12.92|14.28|12.92|14.19|12.83|0
1644318660000|2022-02-08 11:11:00|14.25|12.89|14.28|12.92|14.28|12.92|14.23|12.88|0
1644318670000|2022-02-08 11:11:10|14.32|12.95|14.23|12.88|14.32|12.95|14.23|12.88|0
1644318680000|2022-02-08 11:11:20|14.22|12.86|14.28|12.92|14.28|12.92|14.22|12.86|0
1644318690000|2022-02-08 11:11:30|14.22|12.86|14.22|12.86|14.22|12.86|14.22|12.86|0
1644318700000|2022-02-08 11:11:40|14.25|12.89|14.15|12.8|14.25|12.89|14.15|12.8|0
1644318710000|2022-02-08 11:11:50|14.17|12.82|14.18|12.83|14.2|12.85|14.17|12.82|0
1644318720000|2022-02-08 11:12:00|14.23|12.88|14.22|12.86|14.23|12.88|14.2|12.85|0
1644318730000|2022-02-08 11:12:10|14.2|12.85|14.23|12.88|14.25|12.89|14.2|12.85|0
1644318740000|2022-02-08 11:12:20|14.22|12.86|14.2|12.85|14.22|12.86|14.2|12.85|0
1644318750000|2022-02-08 11:12:30|14.28|12.92|14.28|12.92|14.32|12.95|14.28|12.92|0
1644318760000|2022-02-08 11:12:40|14.27|12.91|14.27|12.91|14.27|12.91|14.27|12.91|0
1644318770000|2022-02-08 11:12:50|14.3|12.94|14.28|12.92|14.3|12.94|14.28|12.92|0
1644318780000|2022-02-08 11:13:00|14.27|12.91|14.2|12.85|14.27|12.91|14.2|12.85|0
1644318790000|2022-02-08 11:13:10|14.22|12.86|14.15|12.8|14.22|12.86|14.15|12.8|0
1644318800000|2022-02-08 11:13:20|14.13|12.79|14.15|12.8|14.18|12.83|14.13|12.79|0
1644318820000|2022-02-08 11:13:40|14.17|12.82|14.18|12.83|14.18|12.83|14.15|12.8|0
1644318830000|2022-02-08 11:13:50|14.17|12.82|14.17|12.82|14.17|12.82|14.13|12.79|0
1644318840000|2022-02-08 11:14:00|14.09|12.75|14.07|12.73|14.09|12.75|14.05|12.72|0
1644318850000|2022-02-08 11:14:10|14.09|12.74|14.15|12.8|14.15|12.8|14.09|12.74|0
1644318860000|2022-02-08 11:14:20|14.18|12.83|14.15|12.8|14.18|12.83|14.15|12.8|0
1644318870000|2022-02-08 11:14:30|14.17|12.82|14.17|12.82|14.17|12.82|14.15|12.8|0
1644318880000|2022-02-08 11:14:40|14.2|12.85|14.18|12.83|14.22|12.86|14.18|12.83|0
1644318890000|2022-02-08 11:14:50|14.2|12.85|14.15|12.8|14.2|12.85|14.15|12.8|0
1644318900000|2022-02-08 11:15:00|14.17|12.82|14.22|12.86|14.22|12.86|14.17|12.82|0
1644318910000|2022-02-08 11:15:10|14.31|12.95|14.3|12.94|14.31|12.95|14.3|12.94|0
1644318920000|2022-02-08 11:15:20|14.31|12.95|14.25|12.89|14.33|12.96|14.25|12.89|0
1644318930000|2022-02-08 11:15:30|14.28|12.92|14.38|13.01|14.38|13.01|14.28|12.92|0
1644318940000|2022-02-08 11:15:40|14.36|12.99|14.36|12.99|14.38|13.01|14.36|12.99|0
1644318950000|2022-02-08 11:15:50|14.38|13.01|14.31|12.95|14.38|13.01|14.31|12.95|0
1644318960000|2022-02-08 11:16:00|14.33|12.96|14.35|12.98|14.38|13.01|14.33|12.96|0
1644318970000|2022-02-08 11:16:10|14.36|12.99|14.31|12.95|14.36|12.99|14.31|12.95|0
1644318980000|2022-02-08 11:16:20|14.33|12.96|14.35|12.98|14.35|12.98|14.33|12.96|0
1644318990000|2022-02-08 11:16:30|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1644319000000|2022-02-08 11:16:40|14.35|12.98|14.31|12.95|14.35|12.98|14.31|12.95|0
1644319010000|2022-02-08 11:16:50|14.3|12.93|14.31|12.95|14.35|12.98|14.3|12.93|0
1644319020000|2022-02-08 11:17:00|14.35|12.98|14.31|12.95|14.35|12.98|14.31|12.95|0
1644319030000|2022-02-08 11:17:10|14.28|12.92|14.33|12.96|14.33|12.96|14.28|12.92|0
1644319040000|2022-02-08 11:17:20|14.31|12.95|14.12|12.77|14.31|12.95|14.12|12.77|0
1644319050000|2022-02-08 11:17:30|14.15|12.8|14.21|12.86|14.23|12.88|14.15|12.8|0
1644319060000|2022-02-08 11:17:40|14.18|12.83|14.15|12.8|14.18|12.83|14.15|12.8|0
1644319070000|2022-02-08 11:17:50|14.18|12.83|14.15|12.8|14.18|12.83|14.15|12.8|0
1644319080000|2022-02-08 11:18:00|14.13|12.79|14.1|12.76|14.15|12.8|14.1|12.76|0
1644319090000|2022-02-08 11:18:10|14.12|12.77|14.12|12.77|14.13|12.79|14.12|12.77|0
1644319110000|2022-02-08 11:18:30|14.08|12.74|13.96|12.63|14.08|12.74|13.96|12.63|0
1644319120000|2022-02-08 11:18:40|13.99|12.66|13.92|12.6|13.99|12.66|13.89|12.57|0
1644319130000|2022-02-08 11:18:50|13.94|12.61|14.02|12.68|14.02|12.68|13.92|12.6|0
1644319140000|2022-02-08 11:19:00|13.96|12.63|13.99|12.66|13.99|12.66|13.96|12.63|0
1644319150000|2022-02-08 11:19:10|14.02|12.68|13.99|12.66|14.02|12.68|13.99|12.66|0
1644319160000|2022-02-08 11:19:20|13.96|12.63|13.97|12.64|13.97|12.64|13.96|12.63|0
1644319170000|2022-02-08 11:19:30|13.99|12.66|13.96|12.63|13.99|12.66|13.96|12.63|0
1644319180000|2022-02-08 11:19:40|13.99|12.66|13.96|12.63|13.99|12.66|13.96|12.63|0
1644319190000|2022-02-08 11:19:50|13.97|12.64|13.99|12.66|13.99|12.66|13.97|12.64|0
1644319200000|2022-02-08 11:20:00|14|12.67|14|12.67|14.02|12.68|14|12.67|0
1644319210000|2022-02-08 11:20:10|14.05|12.71|14.1|12.76|14.12|12.77|14.05|12.71|0
1644319220000|2022-02-08 11:20:20|14.12|12.77|14.12|12.77|14.15|12.8|14.12|12.77|0
1644319230000|2022-02-08 11:20:30|14.15|12.8|14.08|12.74|14.15|12.8|14.08|12.74|0
1644319240000|2022-02-08 11:20:40|14.05|12.71|14.08|12.74|14.08|12.74|14.05|12.71|0
1644319250000|2022-02-08 11:20:50|14.1|12.76|14.05|12.71|14.1|12.76|14.05|12.71|0
1644319260000|2022-02-08 11:21:00|14.07|12.73|14.12|12.77|14.15|12.8|14.07|12.73|0
1644319270000|2022-02-08 11:21:10|14.08|12.74|14.13|12.79|14.13|12.79|14.08|12.74|0
1644319280000|2022-02-08 11:21:20|14.12|12.77|14.08|12.74|14.18|12.83|14.08|12.74|0
1644319290000|2022-02-08 11:21:30|14.1|12.76|14.08|12.74|14.1|12.76|14.08|12.74|0
1644319300000|2022-02-08 11:21:40|14.1|12.76|14.08|12.74|14.1|12.76|14.08|12.74|0
1644319310000|2022-02-08 11:21:50|14.07|12.73|13.95|12.63|14.08|12.74|13.95|12.63|0
1644319320000|2022-02-08 11:22:00|13.99|12.65|14.02|12.68|14.02|12.68|13.99|12.65|0
1644319330000|2022-02-08 11:22:10|13.95|12.63|13.99|12.65|13.99|12.65|13.95|12.63|0
1644319340000|2022-02-08 11:22:20|14|12.67|13.99|12.65|14|12.67|13.99|12.65|0
1644319350000|2022-02-08 11:22:30|14|12.67|13.99|12.65|14|12.67|13.99|12.65|0
1644319360000|2022-02-08 11:22:40|13.95|12.63|13.95|12.62|13.95|12.63|13.91|12.58|0
1644319370000|2022-02-08 11:22:50|13.94|12.61|13.92|12.6|13.95|12.62|13.92|12.6|0
1644319380000|2022-02-08 11:23:00|13.89|12.57|13.94|12.61|13.95|12.62|13.89|12.57|0
1644319390000|2022-02-08 11:23:10|13.92|12.6|13.91|12.58|13.92|12.6|13.89|12.57|0
1644319400000|2022-02-08 11:23:20|14.05|12.71|14.03|12.7|14.05|12.71|14.02|12.68|0
1644319410000|2022-02-08 11:23:30|14.11|12.77|14.08|12.74|14.11|12.77|14.08|12.74|0
1644319420000|2022-02-08 11:23:40|14.11|12.77|14.15|12.8|14.15|12.8|14.11|12.77|0
1644319430000|2022-02-08 11:23:50|14.13|12.78|14.18|12.83|14.18|12.83|14.13|12.78|0
1644319440000|2022-02-08 11:24:00|14.2|12.84|14.2|12.84|14.2|12.84|14.2|12.84|0
1644319450000|2022-02-08 11:24:10|14.23|12.87|14.13|12.78|14.23|12.87|14.13|12.78|0
1644319460000|2022-02-08 11:24:20|14.11|12.77|14.02|12.68|14.11|12.77|14.02|12.68|0
1644319470000|2022-02-08 11:24:30|14|12.67|13.89|12.57|14|12.67|13.89|12.57|0
1644319480000|2022-02-08 11:24:40|13.76|12.45|13.79|12.48|13.79|12.48|13.76|12.45|0
1644319490000|2022-02-08 11:24:50|13.83|12.51|13.87|12.55|13.87|12.55|13.83|12.51|0
1644319500000|2022-02-08 11:25:00|13.89|12.57|13.84|12.52|13.89|12.57|13.83|12.51|0
1644319510000|2022-02-08 11:25:10|13.79|12.48|13.73|12.42|13.79|12.48|13.73|12.42|0
1644319520000|2022-02-08 11:25:20|13.62|12.32|13.7|12.39|13.7|12.39|13.62|12.32|0
1644319530000|2022-02-08 11:25:30|13.71|12.41|13.73|12.42|13.73|12.42|13.71|12.41|0
1644319540000|2022-02-08 11:25:40|13.7|12.39|13.7|12.39|13.73|12.42|13.7|12.39|0
1644319550000|2022-02-08 11:25:50|13.67|12.36|13.7|12.39|13.7|12.39|13.63|12.34|0
1644319560000|2022-02-08 11:26:00|13.67|12.36|13.53|12.24|13.73|12.42|13.53|12.24|0
1644319570000|2022-02-08 11:26:10|13.57|12.28|13.52|12.24|13.57|12.28|13.52|12.24|0
1644319580000|2022-02-08 11:26:20|13.56|12.27|13.57|12.28|13.59|12.29|13.56|12.27|0
1644319590000|2022-02-08 11:26:30|13.56|12.27|13.56|12.27|13.59|12.29|13.56|12.27|0
1644319600000|2022-02-08 11:26:40|13.52|12.24|13.52|12.24|13.52|12.24|13.52|12.24|0
1644319610000|2022-02-08 11:26:50|13.46|12.18|13.41|12.14|13.46|12.18|13.41|12.14|0
1644319620000|2022-02-08 11:27:00|13.43|12.15|13.45|12.17|13.45|12.17|13.43|12.15|0
1644319630000|2022-02-08 11:27:10|13.49|12.21|13.62|12.32|13.62|12.32|13.49|12.21|0
1644319640000|2022-02-08 11:27:20|13.65|12.35|13.62|12.32|13.65|12.35|13.62|12.32|0
1644319650000|2022-02-08 11:27:30|13.65|12.35|13.62|12.32|13.65|12.35|13.62|12.32|0
1644319660000|2022-02-08 11:27:40|13.6|12.31|13.65|12.35|13.65|12.35|13.59|12.29|0
1644319670000|2022-02-08 11:27:50|13.63|12.34|13.51|12.22|13.63|12.34|13.51|12.22|0
1644319680000|2022-02-08 11:28:00|13.49|12.21|13.46|12.18|13.51|12.22|13.46|12.18|0
1644319690000|2022-02-08 11:28:10|13.49|12.21|13.52|12.24|13.52|12.24|13.49|12.21|0
1644319700000|2022-02-08 11:28:20|13.56|12.26|13.56|12.26|13.59|12.29|13.56|12.26|0
1644319710000|2022-02-08 11:28:30|13.49|12.21|13.49|12.21|13.49|12.21|13.49|12.21|0
1644319720000|2022-02-08 11:28:40|13.52|12.24|13.49|12.21|13.52|12.24|13.49|12.21|0
1644319730000|2022-02-08 11:28:50|13.51|12.22|13.49|12.21|13.52|12.24|13.49|12.21|0
1644319740000|2022-02-08 11:29:00|13.51|12.22|13.65|12.35|13.65|12.35|13.51|12.22|0
1644319750000|2022-02-08 11:29:10|13.68|12.38|13.59|12.29|13.68|12.38|13.59|12.29|0
1644319760000|2022-02-08 11:29:20|13.57|12.28|13.56|12.26|13.57|12.28|13.56|12.26|0
1644319770000|2022-02-08 11:29:30|13.62|12.32|13.6|12.31|13.65|12.35|13.6|12.31|0
1644319780000|2022-02-08 11:29:40|13.62|12.32|13.65|12.35|13.65|12.35|13.62|12.32|0
1644319790000|2022-02-08 11:29:50|13.66|12.36|13.65|12.35|13.66|12.36|13.65|12.35|0
1644319800000|2022-02-08 11:30:00|13.63|12.33|13.63|12.33|13.63|12.33|13.62|12.32|0
1644319810000|2022-02-08 11:30:10|13.62|12.32|13.65|12.35|13.68|12.38|13.62|12.32|0
1644319820000|2022-02-08 11:30:20|13.66|12.36|13.68|12.38|13.68|12.38|13.66|12.36|0
1644319830000|2022-02-08 11:30:30|13.71|12.41|13.78|12.46|13.81|12.49|13.71|12.41|0
1644319840000|2022-02-08 11:30:40|13.79|12.48|13.78|12.46|13.79|12.48|13.78|12.46|0
1644319850000|2022-02-08 11:30:50|13.81|12.49|13.79|12.48|13.81|12.49|13.79|12.48|0
1644319860000|2022-02-08 11:31:00|13.81|12.49|13.84|12.52|13.84|12.52|13.81|12.49|0
1644319870000|2022-02-08 11:31:10|13.87|12.55|13.9|12.58|13.9|12.58|13.87|12.55|0
1644319880000|2022-02-08 11:31:20|13.87|12.55|13.84|12.52|13.87|12.55|13.81|12.49|0
1644319890000|2022-02-08 11:31:30|13.87|12.55|13.84|12.52|13.87|12.55|13.84|12.52|0
1644319900000|2022-02-08 11:31:40|13.87|12.55|13.78|12.46|13.87|12.55|13.78|12.46|0
1644319910000|2022-02-08 11:31:50|13.81|12.49|13.87|12.55|13.87|12.55|13.81|12.49|0
1644319920000|2022-02-08 11:32:00|13.9|12.58|13.95|12.62|13.95|12.62|13.9|12.58|0
1644319930000|2022-02-08 11:32:10|13.97|12.64|13.9|12.58|13.97|12.64|13.9|12.58|0
1644319940000|2022-02-08 11:32:20|13.87|12.55|13.84|12.52|13.87|12.55|13.84|12.52|0
1644319950000|2022-02-08 11:32:30|13.85|12.54|13.9|12.58|13.9|12.58|13.85|12.54|0
1644319960000|2022-02-08 11:32:40|13.94|12.61|13.92|12.59|13.94|12.61|13.9|12.58|0
1644319970000|2022-02-08 11:32:50|13.9|12.58|13.9|12.58|13.9|12.58|13.9|12.58|0
1644319980000|2022-02-08 11:33:00|13.89|12.56|13.9|12.58|13.9|12.58|13.89|12.56|0
1644319990000|2022-02-08 11:33:10|13.87|12.55|13.94|12.61|13.94|12.61|13.87|12.55|0
1644320010000|2022-02-08 11:33:30|13.95|12.62|13.9|12.58|13.95|12.62|13.9|12.58|0
1644320020000|2022-02-08 11:33:40|13.89|12.56|13.93|12.61|13.93|12.61|13.89|12.56|0
1644320030000|2022-02-08 11:33:50|13.9|12.58|13.87|12.55|13.9|12.58|13.87|12.55|0
1644320040000|2022-02-08 11:34:00|13.9|12.58|13.87|12.55|13.93|12.61|13.87|12.55|0
1644320050000|2022-02-08 11:34:10|13.9|12.58|13.87|12.55|13.9|12.58|13.87|12.55|0
1644320060000|2022-02-08 11:34:20|13.89|12.56|13.81|12.49|13.89|12.56|13.81|12.49|0
1644320070000|2022-02-08 11:34:30|13.74|12.43|13.73|12.42|13.74|12.43|13.71|12.41|0
1644320080000|2022-02-08 11:34:40|13.74|12.43|13.76|12.45|13.77|12.46|13.74|12.43|0
1644320090000|2022-02-08 11:34:50|13.74|12.43|13.74|12.43|13.77|12.46|13.74|12.43|0
1644320100000|2022-02-08 11:35:00|13.71|12.4|13.77|12.46|13.77|12.46|13.71|12.4|0
1644320110000|2022-02-08 11:35:10|13.79|12.48|13.77|12.46|13.79|12.48|13.77|12.46|0
1644320120000|2022-02-08 11:35:20|13.81|12.49|13.84|12.52|13.85|12.53|13.81|12.49|0
1644320130000|2022-02-08 11:35:30|13.81|12.49|13.81|12.49|13.84|12.52|13.81|12.49|0
1644320140000|2022-02-08 11:35:40|13.77|12.46|13.81|12.49|13.81|12.49|13.77|12.46|0
1644320150000|2022-02-08 11:35:50|13.79|12.48|13.81|12.49|13.81|12.49|13.79|12.48|0
1644320170000|2022-02-08 11:36:10|13.84|12.52|13.84|12.52|13.84|12.52|13.81|12.49|0
1644320180000|2022-02-08 11:36:20|13.81|12.49|13.85|12.53|13.85|12.53|13.81|12.49|0
1644320190000|2022-02-08 11:36:30|13.84|12.52|13.87|12.55|13.87|12.55|13.84|12.52|0
1644320200000|2022-02-08 11:36:40|13.88|12.56|13.9|12.58|13.9|12.58|13.88|12.56|0
1644320210000|2022-02-08 11:36:50|13.87|12.55|13.87|12.55|13.9|12.58|13.87|12.55|0
1644320220000|2022-02-08 11:37:00|13.85|12.53|13.85|12.53|13.85|12.53|13.85|12.53|0
1644320230000|2022-02-08 11:37:10|13.81|12.49|13.55|12.26|13.81|12.49|13.55|12.26|0
1644320240000|2022-02-08 11:37:20|13.58|12.29|13.58|12.29|13.61|12.32|13.58|12.29|0
1644320250000|2022-02-08 11:37:30|13.54|12.25|13.46|12.18|13.54|12.25|13.46|12.18|0
1644320260000|2022-02-08 11:37:40|13.49|12.2|13.43|12.15|13.49|12.2|13.43|12.15|0
1644320270000|2022-02-08 11:37:50|13.46|12.18|13.46|12.18|13.49|12.2|13.46|12.18|0
1644320280000|2022-02-08 11:38:00|13.43|12.15|13.41|12.13|13.46|12.18|13.41|12.13|0
1644320290000|2022-02-08 11:38:10|13.39|12.12|13.43|12.15|13.44|12.16|13.39|12.12|0
1644320300000|2022-02-08 11:38:20|13.46|12.18|13.36|12.09|13.46|12.18|13.36|12.09|0
1644320310000|2022-02-08 11:38:30|13.27|12.01|13.09|11.84|13.27|12.01|13.09|11.84|0
1644320320000|2022-02-08 11:38:40|13.15|11.9|13.21|11.95|13.24|11.98|13.15|11.9|0
1644320330000|2022-02-08 11:38:50|13.15|11.89|13.15|11.89|13.15|11.89|13.15|11.89|0
1644320340000|2022-02-08 11:39:00|13.18|11.92|13.21|11.95|13.21|11.95|13.18|11.92|0
1644320350000|2022-02-08 11:39:10|13.15|11.89|13.12|11.87|13.15|11.89|13.12|11.87|0
1644320360000|2022-02-08 11:39:20|13.15|11.89|13.18|11.92|13.18|11.92|13.15|11.89|0
1644320370000|2022-02-08 11:39:30|13.15|11.89|13.12|11.87|13.15|11.89|13.12|11.87|0
1644320380000|2022-02-08 11:39:40|13.09|11.84|13.09|11.84|13.1|11.85|13.05|11.81|0
1644320390000|2022-02-08 11:39:50|13.15|11.89|13.09|11.84|13.15|11.89|13.09|11.84|0
1644320400000|2022-02-08 11:40:00|13.12|11.87|13.15|11.89|13.15|11.89|13.1|11.85|0
1644320410000|2022-02-08 11:40:10|13.12|11.87|13.15|11.89|13.18|11.92|13.12|11.87|0
1644320420000|2022-02-08 11:40:20|13.18|11.92|13.18|11.92|13.18|11.92|13.18|11.92|0
1644320430000|2022-02-08 11:40:30|13.3|12.03|13.3|12.03|13.3|12.03|13.3|12.03|0
1644320440000|2022-02-08 11:40:40|13.36|12.09|13.42|12.15|13.42|12.15|13.36|12.09|0
1644320450000|2022-02-08 11:40:50|13.46|12.17|13.49|12.2|13.52|12.23|13.46|12.17|0
1644320460000|2022-02-08 11:41:00|13.47|12.19|13.61|12.32|13.61|12.32|13.47|12.19|0
1644320470000|2022-02-08 11:41:10|13.64|12.35|13.58|12.29|13.64|12.35|13.58|12.29|0
1644320480000|2022-02-08 11:41:20|13.61|12.32|13.71|12.4|13.71|12.4|13.61|12.32|0
1644320490000|2022-02-08 11:41:30|13.68|12.37|13.68|12.37|13.68|12.37|13.68|12.37|0
1644320500000|2022-02-08 11:41:40|13.71|12.4|13.66|12.36|13.71|12.4|13.64|12.34|0
1644320510000|2022-02-08 11:41:50|13.71|12.4|13.69|12.39|13.71|12.4|13.69|12.39|0
1644320520000|2022-02-08 11:42:00|13.68|12.37|13.64|12.34|13.68|12.37|13.63|12.33|0
1644320530000|2022-02-08 11:42:10|13.63|12.33|13.68|12.37|13.68|12.37|13.63|12.33|0
1644320540000|2022-02-08 11:42:20|13.64|12.34|13.5|12.22|13.64|12.34|13.5|12.22|0
1644320550000|2022-02-08 11:42:30|13.53|12.24|13.52|12.23|13.53|12.24|13.52|12.23|0
1644320560000|2022-02-08 11:42:40|13.49|12.2|13.6|12.3|13.6|12.3|13.49|12.2|0
1644320570000|2022-02-08 11:42:50|13.61|12.32|13.6|12.3|13.61|12.32|13.6|12.3|0
1644320580000|2022-02-08 11:43:00|13.61|12.32|13.6|12.3|13.61|12.32|13.55|12.26|0
1644320590000|2022-02-08 11:43:10|13.64|12.34|13.68|12.37|13.68|12.37|13.63|12.33|0
1644320600000|2022-02-08 11:43:20|13.71|12.4|13.71|12.4|13.71|12.4|13.71|12.4|0
1644320610000|2022-02-08 11:43:30|13.66|12.36|13.74|12.43|13.74|12.43|13.66|12.36|0
1644320620000|2022-02-08 11:43:40|13.72|12.42|13.58|12.29|13.72|12.42|13.58|12.29|0
1644320630000|2022-02-08 11:43:50|13.55|12.26|13.45|12.17|13.55|12.26|13.45|12.17|0
1644320640000|2022-02-08 11:44:00|13.49|12.2|13.49|12.2|13.52|12.23|13.49|12.2|0
1644320650000|2022-02-08 11:44:10|13.45|12.17|13.45|12.17|13.45|12.17|13.45|12.17|0
1644320660000|2022-02-08 11:44:20|13.52|12.23|13.47|12.19|13.52|12.23|13.47|12.19|0
1644320670000|2022-02-08 11:44:30|13.49|12.2|13.55|12.26|13.55|12.26|13.49|12.2|0
1644320680000|2022-02-08 11:44:40|13.56|12.27|13.47|12.19|13.56|12.27|13.47|12.19|0
1644320690000|2022-02-08 11:44:50|13.45|12.17|13.39|12.12|13.45|12.17|13.39|12.12|0
1644320700000|2022-02-08 11:45:00|13.33|12.06|13.27|12|13.33|12.06|13.27|12|0
1644320710000|2022-02-08 11:45:10|13.3|12.03|13.3|12.03|13.31|12.05|13.3|12.03|0
1644320720000|2022-02-08 11:45:20|13.27|12|13.28|12.02|13.28|12.02|13.27|12|0
1644320730000|2022-02-08 11:45:30|13.31|12.05|13.21|11.95|13.31|12.05|13.21|11.95|0
1644320740000|2022-02-08 11:45:40|13.17|11.92|13.14|11.89|13.17|11.92|13.14|11.89|0
1644320750000|2022-02-08 11:45:50|13.08|11.84|13.08|11.84|13.08|11.84|13.05|11.81|0
1644320760000|2022-02-08 11:46:00|13.05|11.81|13.02|11.78|13.05|11.81|13.02|11.78|0
1644320770000|2022-02-08 11:46:10|12.99|11.75|13.11|11.86|13.11|11.86|12.99|11.75|0
1644320780000|2022-02-08 11:46:20|13.13|11.88|13.11|11.86|13.16|11.91|13.11|11.86|0
1644320790000|2022-02-08 11:46:30|13.08|11.84|13.11|11.86|13.14|11.89|13.08|11.84|0
1644320800000|2022-02-08 11:46:40|13.08|11.84|13.08|11.84|13.08|11.84|13.08|11.84|0
1644320810000|2022-02-08 11:46:50|13.05|11.81|13.02|11.78|13.05|11.81|13.02|11.78|0
1644320820000|2022-02-08 11:47:00|13.04|11.79|12.99|11.75|13.04|11.79|12.99|11.75|0
1644320830000|2022-02-08 11:47:10|12.87|11.64|12.87|11.64|12.87|11.64|12.84|11.62|0
1644320840000|2022-02-08 11:47:20|12.85|11.63|12.97|11.74|12.99|11.75|12.85|11.63|0
1644320850000|2022-02-08 11:47:30|12.96|11.73|13.17|11.92|13.17|11.92|12.96|11.73|0
1644320860000|2022-02-08 11:47:40|13.2|11.95|13.17|11.92|13.2|11.95|13.16|11.9|0
1644320870000|2022-02-08 11:47:50|13.16|11.9|13.14|11.89|13.17|11.92|13.14|11.89|0
1644320880000|2022-02-08 11:48:00|13.16|11.9|13.24|11.98|13.24|11.98|13.14|11.89|0
1644320890000|2022-02-08 11:48:10|13.17|11.92|13.17|11.92|13.17|11.92|13.13|11.88|0
1644320900000|2022-02-08 11:48:20|13.1|11.85|13.1|11.85|13.1|11.85|13.1|11.85|0
1644320910000|2022-02-08 11:48:30|13.11|11.86|13.05|11.81|13.11|11.86|13.05|11.81|0
1644320920000|2022-02-08 11:48:40|13.02|11.78|13.02|11.78|13.05|11.81|13.02|11.78|0
1644320930000|2022-02-08 11:48:50|13.05|11.81|13.11|11.86|13.11|11.86|13.05|11.81|0
1644320940000|2022-02-08 11:49:00|13.08|11.84|12.99|11.75|13.11|11.86|12.99|11.75|0
1644320950000|2022-02-08 11:49:10|13|11.77|12.99|11.75|13|11.77|12.99|11.75|0
1644320960000|2022-02-08 11:49:20|12.96|11.73|12.97|11.74|12.97|11.74|12.93|11.7|0
1644320970000|2022-02-08 11:49:30|12.93|11.7|12.99|11.75|12.99|11.75|12.9|11.67|0
1644320980000|2022-02-08 11:49:40|13.02|11.78|12.96|11.73|13.02|11.78|12.96|11.73|0
1644320990000|2022-02-08 11:49:50|12.93|11.7|12.96|11.73|12.96|11.73|12.93|11.7|0
1644321000000|2022-02-08 11:50:00|12.97|11.74|12.99|11.75|12.99|11.75|12.96|11.73|0
1644321010000|2022-02-08 11:50:10|13|11.77|13.02|11.78|13.02|11.78|13|11.77|0
1644321020000|2022-02-08 11:50:20|12.99|11.75|12.96|11.72|12.99|11.75|12.94|11.71|0
1644321040000|2022-02-08 11:50:40|12.99|11.75|13.06|11.82|13.08|11.84|12.99|11.75|0
1644321050000|2022-02-08 11:50:50|13.05|11.81|13.08|11.83|13.08|11.83|13.05|11.81|0
1644321060000|2022-02-08 11:51:00|13.05|11.81|13.02|11.78|13.08|11.83|13.02|11.78|0
1644321080000|2022-02-08 11:51:20|12.99|11.75|12.96|11.72|12.99|11.75|12.96|11.72|0
1644321090000|2022-02-08 11:51:30|12.99|11.75|12.81|11.59|12.99|11.75|12.81|11.59|0
1644321100000|2022-02-08 11:51:40|12.74|11.53|13.7|12.39|13.7|12.39|12.74|11.53|0
1644321110000|2022-02-08 11:51:50|13.67|12.37|13.7|12.39|13.7|12.39|13.67|12.37|0
1644321120000|2022-02-08 11:52:00|13.81|12.49|13.73|12.42|13.82|12.51|13.73|12.42|0
1644321130000|2022-02-08 11:52:10|13.7|12.39|13.64|12.34|13.7|12.39|13.64|12.34|0
1644321140000|2022-02-08 11:52:20|13.67|12.37|13.7|12.39|13.73|12.42|13.67|12.37|0
1644321150000|2022-02-08 11:52:30|13.65|12.35|13.7|12.39|13.7|12.39|13.65|12.35|0
1644321160000|2022-02-08 11:52:40|13.73|12.42|13.73|12.42|13.73|12.42|13.73|12.42|0
1644321170000|2022-02-08 11:52:50|13.76|12.45|13.65|12.35|13.76|12.45|13.64|12.34|0
1644321180000|2022-02-08 11:53:00|13.7|12.39|13.7|12.39|13.76|12.45|13.7|12.39|0
1644321190000|2022-02-08 11:53:10|13.73|12.42|13.7|12.39|13.73|12.42|13.7|12.39|0
1644321200000|2022-02-08 11:53:20|13.67|12.37|13.64|12.34|13.67|12.37|13.57|12.28|0
1644321210000|2022-02-08 11:53:30|13.62|12.32|13.67|12.36|13.67|12.36|13.62|12.32|0
1644321220000|2022-02-08 11:53:40|13.64|12.34|13.73|12.42|13.78|12.46|13.64|12.34|0
1644321230000|2022-02-08 11:53:50|13.65|12.35|13.7|12.39|13.7|12.39|13.65|12.35|0
1644321240000|2022-02-08 11:54:00|13.68|12.38|13.71|12.41|13.71|12.41|13.68|12.38|0
1644321250000|2022-02-08 11:54:10|13.68|12.38|13.65|12.35|13.7|12.39|13.63|12.34|0
1644321260000|2022-02-08 11:54:20|13.6|12.31|13.7|12.39|13.7|12.39|13.6|12.31|0
1644321270000|2022-02-08 11:54:30|13.73|12.42|13.71|12.41|13.76|12.45|13.71|12.41|0
1644321280000|2022-02-08 11:54:40|13.74|12.43|13.78|12.46|13.78|12.46|13.74|12.43|0
1644321290000|2022-02-08 11:54:50|13.82|12.51|13.82|12.51|13.85|12.54|13.82|12.51|0
1644321300000|2022-02-08 11:55:00|13.79|12.48|13.76|12.45|13.79|12.48|13.76|12.45|0
1644321310000|2022-02-08 11:55:10|13.73|12.42|13.76|12.45|13.76|12.45|13.73|12.42|0
1644321320000|2022-02-08 11:55:20|13.73|12.42|13.73|12.42|13.73|12.42|13.7|12.39|0
1644321330000|2022-02-08 11:55:30|13.79|12.48|13.82|12.51|13.82|12.51|13.79|12.48|0
1644321340000|2022-02-08 11:55:40|13.79|12.48|13.82|12.51|13.82|12.51|13.79|12.48|0
1644321350000|2022-02-08 11:55:50|13.79|12.48|13.79|12.48|13.79|12.48|13.79|12.48|0
1644321360000|2022-02-08 11:56:00|13.77|12.46|13.67|12.36|13.79|12.48|13.67|12.36|0
1644321370000|2022-02-08 11:56:10|13.7|12.39|13.67|12.36|13.7|12.39|13.67|12.36|0
1644321380000|2022-02-08 11:56:20|13.73|12.42|13.76|12.45|13.82|12.51|13.73|12.42|0
1644321390000|2022-02-08 11:56:30|13.85|12.53|13.85|12.53|13.85|12.53|13.84|12.52|0
1644321400000|2022-02-08 11:56:40|13.87|12.55|13.87|12.55|13.87|12.55|13.85|12.53|0
1644321410000|2022-02-08 11:56:50|13.9|12.58|13.76|12.45|13.9|12.58|13.76|12.45|0
1644321420000|2022-02-08 11:57:00|13.79|12.48|13.82|12.51|13.82|12.51|13.79|12.48|0
1644321430000|2022-02-08 11:57:10|13.76|12.45|13.81|12.49|13.81|12.49|13.76|12.45|0
1644321440000|2022-02-08 11:57:20|13.79|12.48|13.85|12.53|13.85|12.53|13.79|12.48|0
1644321450000|2022-02-08 11:57:30|13.87|12.55|13.85|12.53|13.87|12.55|13.85|12.53|0
1644321460000|2022-02-08 11:57:40|13.87|12.55|13.85|12.53|13.87|12.55|13.85|12.53|0
1644321470000|2022-02-08 11:57:50|13.89|12.56|13.9|12.58|13.9|12.58|13.89|12.56|0
1644321480000|2022-02-08 11:58:00|13.89|12.56|13.84|12.52|13.89|12.56|13.82|12.51|0
1644321490000|2022-02-08 11:58:10|13.82|12.51|13.82|12.51|13.82|12.51|13.82|12.51|0
1644321500000|2022-02-08 11:58:20|13.84|12.52|13.85|12.53|13.87|12.55|13.84|12.52|0
1644321510000|2022-02-08 11:58:30|13.88|12.56|13.82|12.51|13.88|12.56|13.82|12.51|0
1644321520000|2022-02-08 11:58:40|13.84|12.52|13.84|12.52|13.84|12.52|13.8|12.49|0
1644321530000|2022-02-08 11:58:50|13.85|12.53|13.82|12.5|13.85|12.53|13.82|12.5|0
1644321550000|2022-02-08 11:59:10|13.85|12.53|13.84|12.52|13.85|12.53|13.82|12.5|0
1644321560000|2022-02-08 11:59:20|13.82|12.5|13.84|12.52|13.84|12.52|13.82|12.5|0
1644321570000|2022-02-08 11:59:30|13.85|12.53|13.85|12.53|13.85|12.53|13.85|12.53|0
1644321580000|2022-02-08 11:59:40|13.82|12.5|13.87|12.55|13.87|12.55|13.82|12.5|0
1644321590000|2022-02-08 11:59:50|13.88|12.56|13.98|12.65|13.98|12.65|13.87|12.55|0
1644321600000|2022-02-08 12:00:00|14.04|12.71|14.01|12.68|14.04|12.71|13.98|12.65|0
1644321610000|2022-02-08 12:00:10|13.95|12.62|13.98|12.65|13.98|12.65|13.95|12.62|0
1644321620000|2022-02-08 12:00:20|13.95|12.62|13.98|12.65|13.98|12.65|13.95|12.62|0
1644321630000|2022-02-08 12:00:30|14.01|12.68|14.01|12.68|14.04|12.71|14.01|12.68|0
1644321640000|2022-02-08 12:00:40|14.04|12.71|14.06|12.72|14.06|12.72|14.04|12.71|0
1644321650000|2022-02-08 12:00:50|14.01|12.68|13.99|12.66|14.01|12.68|13.98|12.65|0
1644321660000|2022-02-08 12:01:00|13.98|12.65|13.92|12.59|13.98|12.65|13.92|12.59|0
1644321670000|2022-02-08 12:01:10|13.85|12.53|13.88|12.56|13.92|12.59|13.85|12.53|0
1644321680000|2022-02-08 12:01:20|13.87|12.55|13.88|12.56|13.88|12.56|13.85|12.53|0
1644321690000|2022-02-08 12:01:30|13.85|12.53|13.82|12.5|13.85|12.53|13.82|12.5|0
1644321700000|2022-02-08 12:01:40|13.85|12.53|13.85|12.53|13.85|12.53|13.85|12.53|0
1644321710000|2022-02-08 12:01:50|13.88|12.56|13.88|12.56|13.88|12.56|13.88|12.56|0
1644321720000|2022-02-08 12:02:00|13.85|12.53|13.88|12.56|13.88|12.56|13.82|12.5|0
1644321730000|2022-02-08 12:02:10|13.98|12.65|13.95|12.62|13.98|12.65|13.95|12.62|0
1644321740000|2022-02-08 12:02:20|13.91|12.59|13.87|12.55|13.91|12.59|13.87|12.55|0
1644321750000|2022-02-08 12:02:30|13.82|12.5|13.82|12.5|13.82|12.5|13.8|12.49|0
1644321760000|2022-02-08 12:02:40|13.85|12.53|13.91|12.59|13.91|12.59|13.85|12.53|0
1644321770000|2022-02-08 12:02:50|13.93|12.6|13.91|12.59|13.93|12.6|13.91|12.59|0
1644321780000|2022-02-08 12:03:00|13.93|12.6|13.95|12.62|13.95|12.62|13.91|12.59|0
1644321790000|2022-02-08 12:03:10|13.93|12.6|13.93|12.6|13.95|12.62|13.91|12.59|0
1644321800000|2022-02-08 12:03:20|13.91|12.59|13.85|12.53|13.91|12.59|13.83|12.52|0
1644321810000|2022-02-08 12:03:30|13.82|12.5|13.87|12.55|13.87|12.55|13.82|12.5|0
1644321820000|2022-02-08 12:03:40|13.85|12.53|13.82|12.5|13.85|12.53|13.82|12.5|0
1644321830000|2022-02-08 12:03:50|13.85|12.53|13.88|12.56|13.88|12.56|13.85|12.53|0
1644321840000|2022-02-08 12:04:00|13.87|12.55|13.5|12.21|13.87|12.55|13.5|12.21|0
1644321850000|2022-02-08 12:04:10|13.49|12.2|13.47|12.19|13.49|12.2|13.47|12.19|0
1644321860000|2022-02-08 12:04:20|13.44|12.16|13.42|12.14|13.44|12.16|13.42|12.14|0
1644321880000|2022-02-08 12:04:40|13.39|12.12|13.39|12.12|13.39|12.12|13.28|12.02|0
1644321890000|2022-02-08 12:04:50|13.36|12.09|13.27|12.01|13.36|12.09|13.27|12.01|0
1644321900000|2022-02-08 12:05:00|13.3|12.03|13.24|11.98|13.3|12.03|13.21|11.95|0
1644321910000|2022-02-08 12:05:10|13.36|12.09|13.36|12.09|13.36|12.09|13.36|12.09|0
1644321920000|2022-02-08 12:05:20|13.42|12.14|13.39|12.12|13.42|12.14|13.39|12.12|0
1644321930000|2022-02-08 12:05:30|13.33|12.06|13.36|12.09|13.36|12.09|13.31|12.05|0
1644321940000|2022-02-08 12:05:40|13.33|12.06|13.36|12.09|13.36|12.09|13.3|12.03|0
1644321950000|2022-02-08 12:05:50|13.33|12.06|13.3|12.03|13.33|12.06|13.27|12|0
1644321960000|2022-02-08 12:06:00|13.36|12.09|13.48|12.2|13.48|12.2|13.36|12.09|0
1644321970000|2022-02-08 12:06:10|13.5|12.21|13.56|12.27|13.56|12.27|13.5|12.21|0
1644321980000|2022-02-08 12:06:20|13.64|12.34|13.52|12.23|13.64|12.34|13.52|12.23|0
1644321990000|2022-02-08 12:06:30|13.55|12.26|13.52|12.23|13.55|12.26|13.52|12.23|0
1644322000000|2022-02-08 12:06:40|13.55|12.26|13.55|12.26|13.55|12.26|13.52|12.23|0
1644322010000|2022-02-08 12:06:50|13.48|12.2|13.52|12.23|13.55|12.26|13.48|12.2|0
1644322020000|2022-02-08 12:07:00|13.55|12.26|13.61|12.31|13.61|12.31|13.55|12.26|0
1644322030000|2022-02-08 12:07:10|13.64|12.34|13.67|12.37|13.67|12.37|13.61|12.31|0
1644322040000|2022-02-08 12:07:20|13.69|12.38|13.7|12.4|13.7|12.4|13.67|12.37|0
1644322050000|2022-02-08 12:07:30|13.67|12.37|13.67|12.37|13.67|12.37|13.66|12.35|0
1644322060000|2022-02-08 12:07:40|13.7|12.4|13.7|12.4|13.7|12.4|13.7|12.4|0
1644322070000|2022-02-08 12:07:50|13.67|12.37|13.7|12.4|13.7|12.4|13.66|12.35|0
1644322080000|2022-02-08 12:08:00|13.69|12.38|13.67|12.37|13.69|12.38|13.67|12.37|0
1644322090000|2022-02-08 12:08:10|13.58|12.28|13.58|12.28|13.58|12.28|13.58|12.28|0
1644322100000|2022-02-08 12:08:20|13.61|12.31|13.64|12.34|13.64|12.34|13.61|12.31|0
1644322110000|2022-02-08 12:08:30|13.67|12.37|13.65|12.35|13.67|12.37|13.65|12.35|0
1644322120000|2022-02-08 12:08:40|13.67|12.37|13.72|12.41|13.72|12.41|13.67|12.37|0
1644322130000|2022-02-08 12:08:50|13.7|12.4|13.67|12.37|13.73|12.43|13.67|12.37|0
1644322140000|2022-02-08 12:09:00|13.7|12.4|13.7|12.4|13.7|12.4|13.7|12.4|0
1644322150000|2022-02-08 12:09:10|13.72|12.41|13.7|12.4|13.72|12.41|13.7|12.4|0
1644322160000|2022-02-08 12:09:20|13.72|12.41|13.77|12.45|13.77|12.45|13.7|12.4|0
1644322170000|2022-02-08 12:09:30|13.7|12.4|13.73|12.43|13.73|12.43|13.7|12.4|0
1644322180000|2022-02-08 12:09:40|13.77|12.45|13.77|12.45|13.77|12.45|13.75|12.44|0
1644322190000|2022-02-08 12:09:50|13.78|12.47|13.73|12.43|13.78|12.47|13.73|12.43|0
1644322210000|2022-02-08 12:10:10|13.75|12.44|13.75|12.44|13.75|12.44|13.73|12.43|0
1644322220000|2022-02-08 12:10:20|13.73|12.43|13.7|12.4|13.77|12.45|13.7|12.4|0
1644322230000|2022-02-08 12:10:30|13.67|12.37|13.69|12.38|13.69|12.38|13.64|12.34|0
1644322240000|2022-02-08 12:10:40|13.7|12.4|13.7|12.4|13.72|12.41|13.7|12.4|0
1644322250000|2022-02-08 12:10:50|13.72|12.41|13.7|12.4|13.72|12.41|13.7|12.4|0
1644322260000|2022-02-08 12:11:00|13.69|12.38|13.65|12.35|13.69|12.38|13.64|12.34|0
1644322270000|2022-02-08 12:11:10|13.67|12.37|13.69|12.38|13.7|12.4|13.67|12.37|0
1644322280000|2022-02-08 12:11:20|13.67|12.37|13.64|12.34|13.67|12.37|13.64|12.34|0
1644322290000|2022-02-08 12:11:30|13.67|12.37|13.69|12.38|13.69|12.38|13.67|12.37|0
1644322300000|2022-02-08 12:11:40|13.67|12.37|13.64|12.34|13.67|12.37|13.64|12.34|0
1644322310000|2022-02-08 12:11:50|13.61|12.31|13.61|12.31|13.61|12.31|13.61|12.31|0
1644322330000|2022-02-08 12:12:10|13.64|12.34|13.64|12.34|13.64|12.34|13.64|12.34|0
1644322340000|2022-02-08 12:12:20|13.68|12.38|13.7|12.4|13.7|12.4|13.67|12.37|0
1644322350000|2022-02-08 12:12:30|13.67|12.37|13.7|12.4|13.7|12.4|13.65|12.35|0
1644322360000|2022-02-08 12:12:40|13.75|12.44|13.75|12.44|13.75|12.44|13.75|12.44|0
1644322370000|2022-02-08 12:12:50|13.73|12.42|13.73|12.42|13.73|12.42|13.73|12.42|0
1644322380000|2022-02-08 12:13:00|13.65|12.35|13.61|12.31|13.65|12.35|13.61|12.31|0
1644322390000|2022-02-08 12:13:10|13.64|12.34|13.67|12.37|13.67|12.37|13.61|12.31|0
1644322400000|2022-02-08 12:13:20|13.64|12.34|13.59|12.3|13.64|12.34|13.59|12.3|0
1644322410000|2022-02-08 12:13:30|13.62|12.32|13.67|12.37|13.67|12.37|13.62|12.32|0
1644322430000|2022-02-08 12:13:50|13.68|12.38|13.73|12.42|13.73|12.42|13.68|12.38|0
1644322440000|2022-02-08 12:14:00|13.76|12.45|13.76|12.45|13.78|12.47|13.76|12.45|0
1644322450000|2022-02-08 12:14:10|13.75|12.44|13.8|12.48|13.8|12.48|13.75|12.44|0
1644322460000|2022-02-08 12:14:20|13.83|12.51|13.86|12.54|13.86|12.54|13.83|12.51|0
1644322470000|2022-02-08 12:14:30|13.91|12.58|13.89|12.57|13.91|12.58|13.87|12.55|0
1644322480000|2022-02-08 12:14:40|13.86|12.54|13.83|12.51|13.86|12.54|13.83|12.51|0
1644322490000|2022-02-08 12:14:50|13.79|12.48|13.83|12.51|13.83|12.51|13.79|12.48|0
1644322500000|2022-02-08 12:15:00|13.79|12.48|13.83|12.51|13.83|12.51|13.79|12.48|0
1644322510000|2022-02-08 12:15:10|13.76|12.45|13.7|12.4|13.76|12.45|13.67|12.37|0
1644322520000|2022-02-08 12:15:20|13.64|12.34|13.59|12.3|13.64|12.34|13.59|12.3|0
1644322530000|2022-02-08 12:15:30|13.57|12.28|13.61|12.31|13.61|12.31|13.57|12.28|0
1644322540000|2022-02-08 12:15:40|13.57|12.28|13.39|12.11|13.57|12.28|13.39|12.11|0
1644322550000|2022-02-08 12:15:50|13.42|12.14|13.45|12.17|13.45|12.17|13.42|12.14|0
1644322560000|2022-02-08 12:16:00|13.42|12.14|13.31|12.04|13.42|12.14|13.29|12.03|0
1644322570000|2022-02-08 12:16:10|13.29|12.03|13.36|12.08|13.36|12.08|13.29|12.03|0
1644322580000|2022-02-08 12:16:20|13.37|12.1|13.33|12.06|13.39|12.11|13.33|12.06|0
1644322590000|2022-02-08 12:16:30|13.36|12.08|13.31|12.04|13.36|12.08|13.31|12.04|0
1644322600000|2022-02-08 12:16:40|13.29|12.03|13.05|11.81|13.29|12.03|13.05|11.81|0
1644322610000|2022-02-08 12:16:50|13.02|11.78|13.02|11.78|13.02|11.78|13.02|11.78|0
1644322620000|2022-02-08 12:17:00|13.08|11.83|13.05|11.81|13.11|11.86|13.05|11.81|0
1644322630000|2022-02-08 12:17:10|13.08|11.83|13.11|11.86|13.11|11.86|13.06|11.82|0
1644322640000|2022-02-08 12:17:20|13.05|11.81|13.06|11.82|13.06|11.82|13.02|11.78|0
1644322650000|2022-02-08 12:17:30|13.08|11.83|13.08|11.83|13.1|11.85|13.08|11.83|0
1644322660000|2022-02-08 12:17:40|13.05|11.81|12.96|11.73|13.05|11.81|12.96|11.73|0
1644322670000|2022-02-08 12:17:50|12.93|11.7|12.97|11.74|12.97|11.74|12.87|11.64|0
1644322680000|2022-02-08 12:18:00|13.02|11.78|13.03|11.79|13.05|11.81|13.02|11.78|0
1644322690000|2022-02-08 12:18:10|13.02|11.78|13.06|11.82|13.08|11.83|13.02|11.78|0
1644322700000|2022-02-08 12:18:20|13.02|11.78|13.02|11.78|13.02|11.78|12.99|11.75|0
1644322710000|2022-02-08 12:18:30|13.05|11.81|13.03|11.79|13.05|11.81|13.03|11.79|0
1644322720000|2022-02-08 12:18:40|13.02|11.78|13.06|11.82|13.08|11.83|13.02|11.78|0
1644322730000|2022-02-08 12:18:50|13.05|11.81|13.11|11.86|13.11|11.86|13.05|11.81|0
1644322740000|2022-02-08 12:19:00|13.05|11.81|13.11|11.86|13.11|11.86|13.05|11.81|0
1644322750000|2022-02-08 12:19:10|13.12|11.87|13.26|12|13.26|12|13.12|11.87|0
1644322760000|2022-02-08 12:19:20|13.28|12.01|13.32|12.06|13.32|12.06|13.28|12.01|0
1644322770000|2022-02-08 12:19:30|13.31|12.04|13.37|12.1|13.37|12.1|13.31|12.04|0
1644322780000|2022-02-08 12:19:40|13.36|12.08|13.42|12.14|13.42|12.14|13.36|12.08|0
1644322790000|2022-02-08 12:19:50|13.45|12.17|13.45|12.17|13.45|12.17|13.42|12.14|0
1644322800000|2022-02-08 12:20:00|13.43|12.15|13.42|12.14|13.43|12.15|13.42|12.14|0
1644322810000|2022-02-08 12:20:10|13.4|12.12|13.35|12.08|13.42|12.14|13.35|12.08|0
1644322820000|2022-02-08 12:20:20|13.39|12.11|13.32|12.05|13.39|12.11|13.31|12.04|0
1644322830000|2022-02-08 12:20:30|13.31|12.04|13.29|12.03|13.31|12.04|13.29|12.03|0
1644322840000|2022-02-08 12:20:40|13.23|11.97|13.28|12.01|13.28|12.01|13.2|11.94|0
1644322850000|2022-02-08 12:20:50|13.23|11.97|13.08|11.83|13.23|11.97|13.08|11.83|0
1644322860000|2022-02-08 12:21:00|13.05|11.81|13.08|11.83|13.08|11.83|13.05|11.81|0
1644322870000|2022-02-08 12:21:10|13.11|11.86|13.09|11.85|13.11|11.86|13.08|11.83|0
1644322880000|2022-02-08 12:21:20|13.11|11.86|13.02|11.78|13.11|11.86|13.02|11.78|0
1644322890000|2022-02-08 12:21:30|12.96|11.72|13.03|11.79|13.08|11.83|12.96|11.72|0
1644322900000|2022-02-08 12:21:40|13.02|11.78|13.11|11.86|13.14|11.89|13.02|11.78|0
1644322910000|2022-02-08 12:21:50|13.09|11.85|13.14|11.89|13.14|11.89|13.08|11.83|0
1644322920000|2022-02-08 12:22:00|13.11|11.86|13.11|11.86|13.11|11.86|13.11|11.86|0
1644322930000|2022-02-08 12:22:10|13.09|11.85|13.11|11.86|13.11|11.86|13.09|11.85|0
1644322940000|2022-02-08 12:22:20|13.14|11.89|13.2|11.94|13.21|11.96|13.14|11.89|0
1644322950000|2022-02-08 12:22:30|13.17|11.92|13.14|11.89|13.17|11.92|13.14|11.89|0
1644322960000|2022-02-08 12:22:40|13.11|11.86|12.96|11.72|13.11|11.86|12.96|11.72|0
1644322970000|2022-02-08 12:22:50|12.99|11.75|13.02|11.78|13.02|11.78|12.99|11.75|0
1644322980000|2022-02-08 12:23:00|13.03|11.79|12.97|11.74|13.03|11.79|12.97|11.74|0
1644322990000|2022-02-08 12:23:10|12.99|11.75|12.96|11.72|12.99|11.75|12.96|11.72|0
1644323000000|2022-02-08 12:23:20|12.97|11.74|12.96|11.72|12.99|11.75|12.96|11.72|0
1644323010000|2022-02-08 12:23:30|12.93|11.7|12.99|11.75|13.02|11.78|12.93|11.7|0
1644323020000|2022-02-08 12:23:40|12.96|11.72|12.93|11.7|12.96|11.72|12.93|11.7|0
1644323030000|2022-02-08 12:23:50|12.96|11.72|13.02|11.78|13.02|11.78|12.96|11.72|0
1644323040000|2022-02-08 12:24:00|13|11.76|13.02|11.78|13.02|11.78|13|11.76|0
1644323050000|2022-02-08 12:24:10|13|11.76|12.99|11.75|13.05|11.8|12.99|11.75|0
1644323060000|2022-02-08 12:24:20|12.93|11.7|12.87|11.64|12.93|11.7|12.87|11.64|0
1644323070000|2022-02-08 12:24:30|12.85|11.63|12.84|11.61|12.85|11.63|12.81|11.59|0
1644323080000|2022-02-08 12:24:40|12.81|11.59|12.84|11.61|12.84|11.61|12.81|11.59|0
1644323090000|2022-02-08 12:24:50|12.85|11.63|13.02|11.78|13.02|11.78|12.85|11.63|0
1644323100000|2022-02-08 12:25:00|13.05|11.8|13.02|11.78|13.05|11.8|13.02|11.78|0
1644323110000|2022-02-08 12:25:10|12.99|11.75|13|11.76|13|11.76|12.99|11.75|0
1644323120000|2022-02-08 12:25:20|12.99|11.75|12.99|11.75|13|11.76|12.99|11.75|0
1644323130000|2022-02-08 12:25:30|12.93|11.7|12.84|11.61|12.93|11.7|12.84|11.61|0
1644323140000|2022-02-08 12:25:40|12.87|11.64|12.96|11.72|12.96|11.72|12.87|11.64|0
1644323150000|2022-02-08 12:25:50|12.94|11.71|12.91|11.68|12.94|11.71|12.91|11.68|0
1644323160000|2022-02-08 12:26:00|12.96|11.72|12.99|11.75|12.99|11.75|12.96|11.72|0
1644323170000|2022-02-08 12:26:10|13.05|11.8|13.12|11.87|13.12|11.87|13.05|11.8|0
1644323180000|2022-02-08 12:26:20|13.11|11.86|13.11|11.86|13.14|11.89|13.11|11.86|0
1644323190000|2022-02-08 12:26:30|13.14|11.89|13.14|11.89|13.14|11.89|13.14|11.89|0
1644323200000|2022-02-08 12:26:40|13.12|11.87|13.09|11.84|13.14|11.89|13.09|11.84|0
1644323210000|2022-02-08 12:26:50|13.08|11.83|13.11|11.86|13.11|11.86|13.03|11.79|0
1644323220000|2022-02-08 12:27:00|13.09|11.84|13.14|11.89|13.14|11.89|13.09|11.84|0
1644323230000|2022-02-08 12:27:10|13.17|11.91|13.17|11.91|13.17|11.91|13.14|11.89|0
1644323240000|2022-02-08 12:27:20|13.15|11.9|13.11|11.86|13.2|11.94|13.11|11.86|0
1644323250000|2022-02-08 12:27:30|13.08|11.83|13.09|11.84|13.09|11.84|13.08|11.83|0
1644323260000|2022-02-08 12:27:40|13.11|11.86|13.09|11.84|13.11|11.86|13.08|11.83|0
1644323270000|2022-02-08 12:27:50|13.11|11.86|13.11|11.86|13.14|11.89|13.11|11.86|0
1644323280000|2022-02-08 12:28:00|13.14|11.89|13.11|11.86|13.14|11.89|13.11|11.86|0
1644323290000|2022-02-08 12:28:10|13.12|11.87|13.14|11.89|13.14|11.89|13.12|11.87|0
1644323300000|2022-02-08 12:28:20|13.12|11.87|13.26|12|13.26|12|13.12|11.87|0
1644323310000|2022-02-08 12:28:30|13.23|11.97|13.2|11.94|13.23|11.97|13.2|11.94|0
1644323320000|2022-02-08 12:28:40|13.21|11.95|13.21|11.95|13.21|11.95|13.21|11.95|0
1644323330000|2022-02-08 12:28:50|13.23|11.97|13.23|11.97|13.23|11.97|13.23|11.97|0
1644323340000|2022-02-08 12:29:00|13.21|11.95|13.24|11.98|13.26|12|13.21|11.95|0
1644323350000|2022-02-08 12:29:10|13.26|12|13.26|12|13.26|12|13.26|12|0
1644323360000|2022-02-08 12:29:20|13.27|12.01|13.26|12|13.32|12.05|13.26|12|0
1644323370000|2022-02-08 12:29:30|13.23|11.97|13.26|12|13.26|12|13.23|11.97|0
1644323380000|2022-02-08 12:29:40|13.27|12.01|13.3|12.04|13.3|12.04|13.27|12.01|0
1644323390000|2022-02-08 12:29:50|13.29|12.02|13.29|12.02|13.32|12.05|13.29|12.02|0
1644323400000|2022-02-08 12:30:00|13.2|11.94|13.17|11.91|13.23|11.97|13.17|11.91|0
1644323410000|2022-02-08 12:30:10|13.2|11.94|13.32|12.05|13.32|12.05|13.2|11.94|0
1644323420000|2022-02-08 12:30:20|13.35|12.08|13.33|12.06|13.35|12.08|13.33|12.06|0
1644323430000|2022-02-08 12:30:30|13.35|12.08|13.32|12.05|13.35|12.08|13.32|12.05|0
1644323440000|2022-02-08 12:30:40|13.35|12.08|13.38|12.11|13.4|12.12|13.35|12.08|0
1644323450000|2022-02-08 12:30:50|13.35|12.08|13.38|12.11|13.38|12.11|13.35|12.08|0
1644323460000|2022-02-08 12:31:00|13.41|12.13|13.41|12.13|13.41|12.13|13.41|12.13|0
1644323490000|2022-02-08 12:31:30|13.44|12.16|13.44|12.16|13.44|12.16|13.44|12.16|0
1644323500000|2022-02-08 12:31:40|13.41|12.13|13.46|12.18|13.47|12.19|13.41|12.13|0
1644323510000|2022-02-08 12:31:50|13.44|12.16|13.44|12.16|13.47|12.19|13.44|12.16|0
1644323520000|2022-02-08 12:32:00|13.5|12.22|13.52|12.23|13.52|12.23|13.47|12.19|0
1644323530000|2022-02-08 12:32:10|13.54|12.25|13.47|12.19|13.54|12.25|13.47|12.19|0
1644323540000|2022-02-08 12:32:20|13.5|12.22|13.49|12.2|13.5|12.22|13.47|12.19|0
1644323550000|2022-02-08 12:32:30|13.5|12.22|13.54|12.25|13.57|12.27|13.5|12.22|0
1644323560000|2022-02-08 12:32:40|13.52|12.23|13.5|12.22|13.52|12.23|13.5|12.22|0
1644323570000|2022-02-08 12:32:50|13.54|12.25|13.52|12.23|13.54|12.25|13.5|12.22|0
1644323580000|2022-02-08 12:33:00|13.54|12.25|13.4|12.12|13.54|12.25|13.4|12.12|0
1644323590000|2022-02-08 12:33:10|13.35|12.08|13.26|11.99|13.35|12.08|13.26|11.99|0
1644323600000|2022-02-08 12:33:20|13.35|12.08|13.41|12.13|13.41|12.13|13.35|12.08|0
1644323610000|2022-02-08 12:33:30|13.39|12.12|13.39|12.12|13.39|12.12|13.38|12.11|0
1644323620000|2022-02-08 12:33:40|13.41|12.13|13.38|12.11|13.41|12.13|13.38|12.11|0
1644323630000|2022-02-08 12:33:50|13.36|12.09|13.38|12.11|13.39|12.12|13.36|12.09|0
1644323640000|2022-02-08 12:34:00|13.36|12.09|13.38|12.11|13.38|12.11|13.35|12.08|0
1644323650000|2022-02-08 12:34:10|13.36|12.09|13.5|12.22|13.5|12.22|13.36|12.09|0
1644323660000|2022-02-08 12:34:20|13.53|12.25|13.53|12.25|13.53|12.25|13.53|12.25|0
1644323670000|2022-02-08 12:34:30|13.52|12.23|13.49|12.2|13.52|12.23|13.47|12.19|0
1644323680000|2022-02-08 12:34:40|13.44|12.16|13.41|12.13|13.49|12.2|13.41|12.13|0
1644323690000|2022-02-08 12:34:50|13.44|12.16|13.43|12.15|13.44|12.16|13.41|12.13|0
1644323700000|2022-02-08 12:35:00|13.44|12.16|13.43|12.15|13.44|12.16|13.43|12.15|0
1644323710000|2022-02-08 12:35:10|13.41|12.13|14.11|12.77|14.11|12.77|13.41|12.13|0
1644323720000|2022-02-08 12:35:20|14.09|12.75|14.06|12.72|14.09|12.75|14.06|12.72|0
1644323730000|2022-02-08 12:35:30|14.05|12.71|14.09|12.75|14.09|12.75|14.05|12.71|0
1644323740000|2022-02-08 12:35:40|14.05|12.71|14.09|12.75|14.11|12.77|14.05|12.71|0
1644323750000|2022-02-08 12:35:50|14.08|12.74|14.05|12.71|14.08|12.74|14.05|12.71|0
1644323760000|2022-02-08 12:36:00|14.01|12.68|14.01|12.68|14.01|12.68|14.01|12.68|0
1644323770000|2022-02-08 12:36:10|14.05|12.71|14.05|12.71|14.05|12.71|14.05|12.71|0
1644323780000|2022-02-08 12:36:20|14.03|12.69|13.87|12.55|14.05|12.71|13.87|12.55|0
1644323790000|2022-02-08 12:36:30|13.86|12.54|13.9|12.58|13.9|12.58|13.86|12.54|0
1644323800000|2022-02-08 12:36:40|13.95|12.62|13.98|12.65|13.98|12.65|13.95|12.62|0
1644323810000|2022-02-08 12:36:50|13.93|12.61|13.86|12.54|13.93|12.61|13.86|12.54|0
1644323820000|2022-02-08 12:37:00|13.79|12.48|13.84|12.52|13.84|12.52|13.79|12.48|0
1644323830000|2022-02-08 12:37:10|13.86|12.54|13.89|12.56|13.89|12.56|13.86|12.54|0
1644323840000|2022-02-08 12:37:20|13.87|12.55|13.89|12.56|13.89|12.56|13.87|12.55|0
1644323850000|2022-02-08 12:37:30|13.9|12.58|13.95|12.62|13.95|12.62|13.89|12.56|0
1644323860000|2022-02-08 12:37:40|13.86|12.54|13.86|12.54|13.86|12.54|13.82|12.51|0
1644323870000|2022-02-08 12:37:50|13.89|12.56|13.9|12.58|13.92|12.59|13.89|12.56|0
1644323880000|2022-02-08 12:38:00|13.92|12.59|13.95|12.62|13.95|12.62|13.89|12.56|0
1644323890000|2022-02-08 12:38:10|13.92|12.59|13.97|12.64|13.98|12.65|13.92|12.59|0
1644323900000|2022-02-08 12:38:20|13.92|12.59|13.82|12.51|13.92|12.59|13.82|12.51|0
1644323910000|2022-02-08 12:38:30|13.86|12.54|13.9|12.58|13.92|12.59|13.86|12.54|0
1644323920000|2022-02-08 12:38:40|13.89|12.56|13.87|12.55|13.89|12.56|13.86|12.54|0
1644323930000|2022-02-08 12:38:50|13.9|12.58|13.92|12.59|13.95|12.62|13.89|12.56|0
1644323940000|2022-02-08 12:39:00|13.89|12.56|13.89|12.56|13.89|12.56|13.89|12.56|0
1644323950000|2022-02-08 12:39:10|13.92|12.59|13.85|12.54|13.92|12.59|13.85|12.54|0
1644323960000|2022-02-08 12:39:20|13.89|12.56|13.95|12.62|13.95|12.62|13.89|12.56|0
1644323970000|2022-02-08 12:39:30|13.96|12.63|13.96|12.63|13.96|12.63|13.96|12.63|0
1644323980000|2022-02-08 12:39:40|13.98|12.65|14.04|12.71|14.04|12.71|13.98|12.65|0
1644323990000|2022-02-08 12:39:50|14.06|12.72|14.06|12.72|14.06|12.72|14.04|12.71|0
1644324000000|2022-02-08 12:40:00|14.08|12.74|13.92|12.59|14.08|12.74|13.89|12.56|0
1644324010000|2022-02-08 12:40:10|13.9|12.58|13.92|12.59|13.93|12.61|13.9|12.58|0
1644324020000|2022-02-08 12:40:20|13.85|12.53|13.89|12.56|13.89|12.56|13.85|12.53|0
1644324030000|2022-02-08 12:40:30|13.82|12.51|13.85|12.53|13.85|12.53|13.82|12.51|0
1644324040000|2022-02-08 12:40:40|13.84|12.52|13.85|12.53|13.85|12.53|13.84|12.52|0
1644324050000|2022-02-08 12:40:50|13.93|12.61|13.76|12.45|13.93|12.61|13.76|12.45|0
1644324060000|2022-02-08 12:41:00|13.74|12.43|13.73|12.42|13.74|12.43|13.73|12.42|0
1644324070000|2022-02-08 12:41:10|13.7|12.39|13.76|12.45|13.76|12.45|13.7|12.39|0
1644324080000|2022-02-08 12:41:20|13.79|12.48|13.82|12.51|13.82|12.51|13.79|12.48|0
1644324090000|2022-02-08 12:41:30|13.85|12.53|13.85|12.53|13.87|12.55|13.85|12.53|0
1644324100000|2022-02-08 12:41:40|13.82|12.51|13.82|12.51|13.82|12.51|13.79|12.48|0
1644324110000|2022-02-08 12:41:50|13.79|12.48|13.79|12.48|13.82|12.51|13.79|12.48|0
1644324120000|2022-02-08 12:42:00|13.82|12.51|13.77|12.46|13.82|12.51|13.77|12.46|0
1644324130000|2022-02-08 12:42:10|13.76|12.45|13.76|12.45|13.77|12.46|13.76|12.45|0
1644324140000|2022-02-08 12:42:20|13.74|12.43|13.79|12.48|13.79|12.48|13.74|12.43|0
1644324150000|2022-02-08 12:42:30|13.77|12.46|13.76|12.45|13.77|12.46|13.76|12.45|0
1644324160000|2022-02-08 12:42:40|13.77|12.46|13.85|12.53|13.87|12.55|13.77|12.46|0
1644324170000|2022-02-08 12:42:50|13.88|12.56|13.96|12.63|13.96|12.63|13.88|12.56|0
1644324180000|2022-02-08 12:43:00|13.98|12.65|13.95|12.62|13.98|12.65|13.92|12.59|0
1644324190000|2022-02-08 12:43:10|13.92|12.59|13.95|12.62|13.98|12.65|13.92|12.59|0
1644324200000|2022-02-08 12:43:20|13.96|12.63|13.41|12.13|14.01|12.68|13.41|12.13|0
1644324210000|2022-02-08 12:43:30|13.44|12.16|13.42|12.14|13.44|12.16|13.42|12.14|0
1644324220000|2022-02-08 12:43:40|13.41|12.13|13.41|12.13|13.41|12.13|13.38|12.1|0
1644324230000|2022-02-08 12:43:50|13.44|12.16|13.41|12.13|13.44|12.16|13.41|12.13|0
1644324240000|2022-02-08 12:44:00|13.34|12.07|13.31|12.05|13.34|12.07|13.31|12.05|0
1644324270000|2022-02-08 12:44:30|13.34|12.07|13.31|12.05|13.34|12.07|13.31|12.05|0
1644324280000|2022-02-08 12:44:40|13.34|12.07|13.22|11.96|13.34|12.07|13.22|11.96|0
1644324290000|2022-02-08 12:44:50|13.21|11.95|13.17|11.92|13.22|11.96|13.17|11.92|0
1644324300000|2022-02-08 12:45:00|13.13|11.88|13.13|11.88|13.14|11.89|13.13|11.88|0
1644324310000|2022-02-08 12:45:10|13.07|11.82|13.1|11.85|13.1|11.85|13.07|11.82|0
1644324320000|2022-02-08 12:45:20|13.13|11.88|13.25|11.99|13.25|11.99|13.13|11.88|0
1644324330000|2022-02-08 12:45:30|13.22|11.96|13.19|11.93|13.25|11.99|13.19|11.93|0
1644324340000|2022-02-08 12:45:40|13.22|11.96|13.17|11.92|13.22|11.96|13.17|11.92|0
1644324350000|2022-02-08 12:45:50|13.22|11.96|13.13|11.88|13.22|11.96|13.13|11.88|0
1644324360000|2022-02-08 12:46:00|13.16|11.91|13.16|11.91|13.19|11.93|13.16|11.91|0
1644324370000|2022-02-08 12:46:10|13.17|11.92|13.1|11.85|13.17|11.92|13.1|11.85|0
1644324390000|2022-02-08 12:46:30|13.07|11.82|13.08|11.84|13.08|11.84|13.07|11.82|0
1644324400000|2022-02-08 12:46:40|13.07|11.82|13.1|11.85|13.1|11.85|13.07|11.82|0
1644324410000|2022-02-08 12:46:50|13.07|11.82|13.11|11.86|13.11|11.86|13.07|11.82|0
1644324420000|2022-02-08 12:47:00|13.1|11.85|13.13|11.88|13.13|11.88|13.1|11.85|0
1644324430000|2022-02-08 12:47:10|13.19|11.93|13.2|11.95|13.2|11.95|13.17|11.92|0
1644324440000|2022-02-08 12:47:20|13.17|11.92|13.22|11.96|13.22|11.96|13.17|11.92|0
1644324450000|2022-02-08 12:47:30|13.2|11.95|13.25|11.99|13.25|11.99|13.2|11.95|0
1644324460000|2022-02-08 12:47:40|13.23|11.97|13.23|11.97|13.23|11.97|13.22|11.96|0
1644324470000|2022-02-08 12:47:50|13.27|12|13.27|12|13.27|12|13.25|11.99|0
1644324480000|2022-02-08 12:48:00|13.3|12.03|13.22|11.96|13.3|12.03|13.2|11.95|0
1644324490000|2022-02-08 12:48:10|13.31|12.04|13.31|12.04|13.31|12.04|13.28|12.02|0
1644324500000|2022-02-08 12:48:20|13.37|12.1|13.34|12.07|13.37|12.1|13.34|12.07|0
1644324510000|2022-02-08 12:48:30|13.31|12.04|13.37|12.1|13.37|12.1|13.31|12.04|0
1644324520000|2022-02-08 12:48:40|13.4|12.13|13.37|12.1|13.4|12.13|13.37|12.1|0
1644324530000|2022-02-08 12:48:50|13.4|12.13|13.4|12.13|13.4|12.13|13.4|12.13|0
1644324540000|2022-02-08 12:49:00|13.37|12.1|13.33|12.06|13.37|12.1|13.33|12.06|0
1644324550000|2022-02-08 12:49:10|13.31|12.04|13.34|12.07|13.34|12.07|13.31|12.04|0
1644324560000|2022-02-08 12:49:20|13.36|12.09|13.34|12.07|13.36|12.09|13.34|12.07|0
1644324570000|2022-02-08 12:49:30|13.28|12.02|13.31|12.04|13.34|12.07|13.28|12.02|0
1644324590000|2022-02-08 12:49:50|13.34|12.07|13.34|12.07|13.34|12.07|13.33|12.06|0
1644324600000|2022-02-08 12:50:00|13.36|12.08|13.37|12.1|13.37|12.1|13.36|12.08|0
1644324610000|2022-02-08 12:50:10|13.36|12.08|13.4|12.13|13.4|12.13|13.36|12.08|0
1644324620000|2022-02-08 12:50:20|13.37|12.1|13.34|12.07|13.39|12.11|13.34|12.07|0
1644324630000|2022-02-08 12:50:30|13.31|12.04|13.33|12.06|13.36|12.08|13.31|12.04|0
1644324640000|2022-02-08 12:50:40|13.34|12.07|13.34|12.07|13.37|12.1|13.34|12.07|0
1644324650000|2022-02-08 12:50:50|13.37|12.1|13.37|12.1|13.37|12.1|13.37|12.1|0
1644324660000|2022-02-08 12:51:00|13.36|12.08|13.36|12.08|13.4|12.13|13.36|12.08|0
1644324670000|2022-02-08 12:51:10|13.4|12.13|13.4|12.13|13.43|12.15|13.4|12.13|0
1644324680000|2022-02-08 12:51:20|13.37|12.1|13.37|12.1|13.4|12.13|13.37|12.1|0
1644324690000|2022-02-08 12:51:30|13.34|12.07|13.34|12.07|13.34|12.07|13.33|12.06|0
1644324700000|2022-02-08 12:51:40|13.31|12.04|13.34|12.07|13.34|12.07|13.31|12.04|0
1644324710000|2022-02-08 12:51:50|13.28|12.02|13.25|11.99|13.28|12.02|13.22|11.96|0
1644324720000|2022-02-08 12:52:00|13.23|11.97|13.16|11.9|13.23|11.97|13.16|11.9|0
1644324730000|2022-02-08 12:52:10|13.19|11.93|13.25|11.99|13.25|11.99|13.19|11.93|0
1644324740000|2022-02-08 12:52:20|13.22|11.96|13.22|11.96|13.22|11.96|13.22|11.96|0
1644324750000|2022-02-08 12:52:30|13.2|11.94|13.2|11.94|13.2|11.94|13.19|11.93|0
1644324760000|2022-02-08 12:52:40|13.19|11.93|13.16|11.9|13.22|11.96|13.16|11.9|0
1644324770000|2022-02-08 12:52:50|13.13|11.88|13.19|11.93|13.19|11.93|13.13|11.88|0
1644324780000|2022-02-08 12:53:00|13.22|11.96|13.13|11.88|13.22|11.96|13.13|11.88|0
1644324790000|2022-02-08 12:53:10|13.14|11.89|13.05|11.81|13.14|11.89|13.05|11.81|0
1644324800000|2022-02-08 12:53:20|13.04|11.79|13.04|11.79|13.04|11.79|13|11.77|0
1644324810000|2022-02-08 12:53:30|13.07|11.82|13.13|11.88|13.13|11.88|13.07|11.82|0
1644324820000|2022-02-08 12:53:40|13.16|11.9|13.16|11.9|13.16|11.9|13.13|11.88|0
1644324830000|2022-02-08 12:53:50|13.19|11.93|13.22|11.96|13.22|11.96|13.19|11.93|0
1644324840000|2022-02-08 12:54:00|13.19|11.93|13.25|11.99|13.25|11.99|13.19|11.93|0
1644324850000|2022-02-08 12:54:10|13.26|12|13.26|12|13.26|12|13.26|12|0
1644324860000|2022-02-08 12:54:20|13.25|11.99|13.19|11.93|13.25|11.99|13.16|11.9|0
1644324870000|2022-02-08 12:54:30|13.17|11.92|13.19|11.93|13.19|11.93|13.17|11.92|0
1644324880000|2022-02-08 12:54:40|13.16|11.9|13.16|11.9|13.19|11.93|13.16|11.9|0
1644324890000|2022-02-08 12:54:50|13.19|11.93|13.23|11.97|13.23|11.97|13.19|11.93|0
1644324900000|2022-02-08 12:55:00|13.22|11.96|13.19|11.93|13.22|11.96|13.16|11.9|0
1644324910000|2022-02-08 12:55:10|13.13|11.88|13.13|11.88|13.16|11.9|13.13|11.88|0
1644324920000|2022-02-08 12:55:20|13.16|11.9|13.16|11.9|13.17|11.92|13.16|11.9|0
1644324930000|2022-02-08 12:55:30|13.19|11.93|13.16|11.9|13.19|11.93|13.16|11.9|0
1644324940000|2022-02-08 12:55:40|13.17|11.92|13.19|11.93|13.19|11.93|13.16|11.9|0
1644324950000|2022-02-08 12:55:50|13.16|11.9|13.19|11.93|13.19|11.93|13.16|11.9|0
1644324960000|2022-02-08 12:56:00|13.22|11.96|13.16|11.9|13.22|11.96|13.16|11.9|0
1644324970000|2022-02-08 12:56:10|13.19|11.93|13.19|11.93|13.19|11.93|13.19|11.93|0
1644324980000|2022-02-08 12:56:20|13.22|11.96|13.22|11.96|13.25|11.99|13.22|11.96|0
1644325000000|2022-02-08 12:56:40|13.23|11.97|13.22|11.96|13.23|11.97|13.19|11.93|0
1644325020000|2022-02-08 12:57:00|13.23|11.97|13.22|11.96|13.23|11.97|13.22|11.96|0
1644325030000|2022-02-08 12:57:10|13.23|11.97|13.23|11.97|13.23|11.97|13.22|11.96|0
1644325040000|2022-02-08 12:57:20|13.25|11.99|13.22|11.96|13.25|11.99|13.22|11.96|0
1644325050000|2022-02-08 12:57:30|13.19|11.93|13.25|11.99|13.25|11.99|13.19|11.93|0
1644325060000|2022-02-08 12:57:40|13.28|12.01|13.28|12.01|13.31|12.04|13.28|12.01|0
1644325070000|2022-02-08 12:57:50|13.31|12.04|13.43|12.15|13.43|12.15|13.31|12.04|0
1644325080000|2022-02-08 12:58:00|13.46|12.18|13.51|12.22|13.51|12.22|13.46|12.18|0
1644325090000|2022-02-08 12:58:10|13.49|12.21|13.62|12.32|13.62|12.32|13.46|12.18|0
1644325100000|2022-02-08 12:58:20|13.65|12.35|13.62|12.32|13.65|12.35|13.62|12.32|0
1644325110000|2022-02-08 12:58:30|13.59|12.29|13.62|12.32|13.62|12.32|13.59|12.29|0
1644325120000|2022-02-08 12:58:40|13.65|12.35|13.65|12.35|13.65|12.35|13.63|12.33|0
1644325130000|2022-02-08 12:58:50|13.68|12.38|13.62|12.32|13.68|12.38|13.62|12.32|0
1644325140000|2022-02-08 12:59:00|13.65|12.35|13.63|12.33|13.65|12.35|13.63|12.33|0
1644325150000|2022-02-08 12:59:10|13.65|12.35|13.62|12.32|13.65|12.35|13.62|12.32|0
1644325160000|2022-02-08 12:59:20|13.59|12.29|13.63|12.33|13.63|12.33|13.59|12.29|0
1644325170000|2022-02-08 12:59:30|13.62|12.32|13.62|12.32|13.62|12.32|13.62|12.32|0
1644325180000|2022-02-08 12:59:40|13.65|12.35|13.62|12.32|13.65|12.35|13.62|12.32|0
1644325190000|2022-02-08 12:59:50|13.65|12.35|13.59|12.29|13.65|12.35|13.59|12.29|0
1644325200000|2022-02-08 13:00:00|13.57|12.28|13.62|12.32|13.62|12.32|13.56|12.26|0
1644325210000|2022-02-08 13:00:10|13.59|12.29|13.52|12.24|13.59|12.29|13.49|12.21|0
1644325220000|2022-02-08 13:00:20|13.49|12.21|13.59|12.29|13.59|12.29|13.49|12.21|0
1644325230000|2022-02-08 13:00:30|13.55|12.26|13.55|12.26|13.55|12.26|13.52|12.24|0
1644325240000|2022-02-08 13:00:40|13.59|12.29|13.59|12.29|13.59|12.29|13.59|12.29|0
1644325250000|2022-02-08 13:00:50|13.62|12.32|13.68|12.38|13.68|12.38|13.62|12.32|0
1644325260000|2022-02-08 13:01:00|13.65|12.35|13.65|12.35|13.65|12.35|13.65|12.35|0
1644325270000|2022-02-08 13:01:10|13.55|12.26|13.62|12.32|13.62|12.32|13.55|12.26|0
1644325280000|2022-02-08 13:01:20|13.65|12.35|13.62|12.32|13.65|12.35|13.62|12.32|0
1644325290000|2022-02-08 13:01:30|13.65|12.35|13.62|12.32|13.65|12.35|13.62|12.32|0
1644325300000|2022-02-08 13:01:40|13.65|12.35|13.68|12.38|13.68|12.38|13.65|12.35|0
1644325310000|2022-02-08 13:01:50|13.71|12.41|13.68|12.38|13.71|12.41|13.68|12.38|0
1644325320000|2022-02-08 13:02:00|13.71|12.41|13.63|12.33|13.71|12.41|13.62|12.32|0
1644325330000|2022-02-08 13:02:10|13.65|12.35|13.71|12.41|13.71|12.41|13.62|12.32|0
1644325340000|2022-02-08 13:02:20|13.68|12.38|13.65|12.35|13.68|12.38|13.65|12.35|0
1644325350000|2022-02-08 13:02:30|13.68|12.38|13.68|12.38|13.68|12.38|13.68|12.38|0
1644325360000|2022-02-08 13:02:40|13.65|12.35|13.65|12.35|13.65|12.35|13.62|12.32|0
1644325370000|2022-02-08 13:02:50|13.62|12.32|13.65|12.35|13.65|12.35|13.62|12.32|0
1644325380000|2022-02-08 13:03:00|13.68|12.38|13.68|12.38|13.68|12.38|13.68|12.38|0
1644325390000|2022-02-08 13:03:10|13.65|12.35|13.68|12.38|13.68|12.38|13.65|12.35|0
1644325400000|2022-02-08 13:03:20|13.65|12.35|13.65|12.35|13.65|12.35|13.65|12.35|0
1644325410000|2022-02-08 13:03:30|13.68|12.38|13.65|12.35|13.68|12.38|13.65|12.35|0
1644325420000|2022-02-08 13:03:40|13.66|12.36|13.65|12.35|13.66|12.36|13.65|12.35|0
1644325430000|2022-02-08 13:03:50|13.68|12.38|13.68|12.38|13.74|12.43|13.68|12.38|0
1644325440000|2022-02-08 13:04:00|13.71|12.4|13.71|12.4|13.71|12.4|13.68|12.38|0
1644325450000|2022-02-08 13:04:10|13.77|12.46|13.87|12.55|13.87|12.55|13.77|12.46|0
1644325460000|2022-02-08 13:04:20|13.9|12.58|13.8|12.49|13.9|12.58|13.8|12.49|0
1644325470000|2022-02-08 13:04:30|13.77|12.46|13.77|12.46|13.77|12.46|13.77|12.46|0
1644325480000|2022-02-08 13:04:40|13.74|12.43|13.77|12.46|13.77|12.46|13.74|12.43|0
1644325490000|2022-02-08 13:04:50|13.74|12.43|13.74|12.43|13.74|12.43|13.74|12.43|0
1644325500000|2022-02-08 13:05:00|13.71|12.4|13.74|12.43|13.74|12.43|13.71|12.4|0
1644325510000|2022-02-08 13:05:10|13.71|12.4|13.68|12.38|13.74|12.43|13.68|12.38|0
1644325520000|2022-02-08 13:05:20|13.71|12.4|13.71|12.4|13.71|12.4|13.71|12.4|0
1644325530000|2022-02-08 13:05:30|13.77|12.46|13.84|12.52|13.87|12.55|13.77|12.46|0
1644325540000|2022-02-08 13:05:40|13.87|12.55|13.9|12.58|13.93|12.6|13.87|12.55|0
1644325550000|2022-02-08 13:05:50|13.92|12.59|13.96|12.63|13.96|12.63|13.9|12.58|0
1644325560000|2022-02-08 13:06:00|13.98|12.65|14|12.66|14|12.66|13.98|12.65|0
1644325570000|2022-02-08 13:06:10|14.03|12.69|14.01|12.68|14.03|12.69|14|12.66|0
1644325580000|2022-02-08 13:06:20|14.09|12.75|14.09|12.75|14.16|12.81|14.09|12.75|0
1644325590000|2022-02-08 13:06:30|14|12.66|14|12.66|14.03|12.69|14|12.66|0
1644325600000|2022-02-08 13:06:40|14.09|12.75|14.12|12.78|14.12|12.78|14.06|12.72|0
1644325610000|2022-02-08 13:06:50|14.22|12.87|14.29|12.93|14.29|12.93|14.22|12.87|0
1644325620000|2022-02-08 13:07:00|14.27|12.91|14.35|12.98|14.35|12.98|14.27|12.91|0
1644325630000|2022-02-08 13:07:10|14.33|12.97|14.32|12.95|14.35|12.98|14.3|12.94|0
1644325640000|2022-02-08 13:07:20|14.29|12.93|14.32|12.95|14.32|12.95|14.29|12.93|0
1644325650000|2022-02-08 13:07:30|14.29|12.93|14.29|12.93|14.32|12.95|14.29|12.93|0
1644325660000|2022-02-08 13:07:40|14.25|12.9|14.2|12.85|14.25|12.9|14.2|12.85|0
1644325670000|2022-02-08 13:07:50|14.19|12.84|14.16|12.81|14.19|12.84|14.16|12.81|0
1644325680000|2022-02-08 13:08:00|14.25|12.9|14.16|12.81|14.25|12.9|14.16|12.81|0
1644325690000|2022-02-08 13:08:10|14.19|12.84|14.19|12.84|14.2|12.85|14.19|12.84|0
1644325700000|2022-02-08 13:08:20|14.22|12.87|14.22|12.87|14.22|12.87|14.22|12.87|0
1644325710000|2022-02-08 13:08:30|14.19|12.84|14.09|12.75|14.19|12.84|14.09|12.75|0
1644325720000|2022-02-08 13:08:40|14.12|12.78|14.12|12.78|14.16|12.81|14.12|12.78|0
1644325730000|2022-02-08 13:08:50|14.09|12.75|14.12|12.78|14.12|12.78|14.09|12.75|0
1644325740000|2022-02-08 13:09:00|14.16|12.81|14.16|12.81|14.16|12.81|14.16|12.81|0
1644325750000|2022-02-08 13:09:10|14.12|12.78|14.12|12.78|14.12|12.78|14.12|12.78|0
1644325760000|2022-02-08 13:09:20|14.11|12.76|14.11|12.76|14.11|12.76|14.11|12.76|0
1644325770000|2022-02-08 13:09:30|14.09|12.75|14.12|12.78|14.12|12.78|14.09|12.75|0
1644325780000|2022-02-08 13:09:40|14.09|12.75|14.12|12.78|14.12|12.78|14.06|12.72|0
1644325790000|2022-02-08 13:09:50|14.09|12.75|14.09|12.75|14.09|12.75|14.09|12.75|0
1644325800000|2022-02-08 13:10:00|14.11|12.76|14.12|12.78|14.12|12.78|14.11|12.76|0
1644325810000|2022-02-08 13:10:10|14.15|12.81|14.15|12.81|14.15|12.81|14.12|12.78|0
1644325820000|2022-02-08 13:10:20|14.12|12.78|14.09|12.75|14.12|12.78|14.09|12.75|0
1644325830000|2022-02-08 13:10:30|14.12|12.78|14.12|12.78|14.12|12.78|14.09|12.75|0
1644325840000|2022-02-08 13:10:40|14.09|12.75|14.06|12.72|14.09|12.75|14.06|12.72|0
1644325850000|2022-02-08 13:10:50|14.09|12.75|14.06|12.72|14.09|12.75|14.06|12.72|0
1644325860000|2022-02-08 13:11:00|14.07|12.73|14.06|12.72|14.07|12.73|14.06|12.72|0
1644325870000|2022-02-08 13:11:10|14.03|12.69|14.03|12.69|14.03|12.69|14.03|12.69|0
1644325880000|2022-02-08 13:11:20|14.06|12.72|14.06|12.72|14.06|12.72|14.03|12.69|0
1644325890000|2022-02-08 13:11:30|14.09|12.75|14.06|12.72|14.09|12.75|14.06|12.72|0
1644325900000|2022-02-08 13:11:40|14.03|12.69|14.03|12.69|14.03|12.69|14.03|12.69|0
1644325920000|2022-02-08 13:12:00|14.06|12.72|14.06|12.72|14.06|12.72|14.06|12.72|0
1644325930000|2022-02-08 13:12:10|14.09|12.75|14.09|12.75|14.09|12.75|14.07|12.73|0
1644325940000|2022-02-08 13:12:20|13.48|12.19|13.54|12.25|13.54|12.25|13.48|12.19|0
1644325950000|2022-02-08 13:12:30|13.51|12.22|13.45|12.17|13.51|12.22|13.45|12.17|0
1644325970000|2022-02-08 13:12:50|13.48|12.19|13.48|12.19|13.48|12.19|13.48|12.19|0
1644325990000|2022-02-08 13:13:10|13.45|12.17|13.42|12.14|13.48|12.19|13.42|12.14|0
1644326000000|2022-02-08 13:13:20|13.41||13.41||13.41||13.41||0
1644326010000|2022-02-08 13:13:30|13.45|12.17|13.4|12.12|13.45|12.17|13.4|12.12|0
1644326020000|2022-02-08 13:13:40|13.41|12.14|13.41|12.14|13.41|12.14|13.41|12.14|0
1644326030000|2022-02-08 13:13:50|13.48|12.19|13.48|12.19|13.48|12.19|13.45|12.17|0
1644326040000|2022-02-08 13:14:00|13.45|12.17|13.48|12.19|13.48|12.19|13.45|12.17|0
1644326050000|2022-02-08 13:14:10|13.51|12.22|13.57|12.28|13.57|12.28|13.51|12.22|0
1644326060000|2022-02-08 13:14:20|13.54|12.25|13.54|12.25|13.54|12.25|13.54|12.25|0
1644326070000|2022-02-08 13:14:30|13.57|12.28|13.6|12.31|13.6|12.31|13.57|12.28|0
1644326080000|2022-02-08 13:14:40|13.63|12.34|13.63|12.34|13.63|12.34|13.63|12.34|0
1644326090000|2022-02-08 13:14:50|13.6|12.31|13.57|12.28|13.6|12.31|13.57|12.28|0
1644326100000|2022-02-08 13:15:00|13.6|12.31|13.54|12.25|13.6|12.31|13.54|12.25|0
1644326110000|2022-02-08 13:15:10|13.57|12.28|13.48|12.19|13.57|12.28|13.48|12.19|0
1644326120000|2022-02-08 13:15:20|13.41|12.14|13.41|12.14|13.41|12.14|13.41|12.14|0
1644326130000|2022-02-08 13:15:30|13.45|12.16|13.6|12.31|13.6|12.31|13.45|12.16|0
1644326140000|2022-02-08 13:15:40|13.63|12.34|13.63|12.34|13.63|12.34|13.63|12.34|0
1644326150000|2022-02-08 13:15:50|13.62|12.32|13.63|12.34|13.63|12.34|13.6|12.31|0
1644326160000|2022-02-08 13:16:00|13.62|12.32|13.63|12.34|13.63|12.34|13.62|12.32|0
1644326170000|2022-02-08 13:16:10|13.6|12.31|13.63|12.34|13.63|12.34|13.6|12.31|0
1644326180000|2022-02-08 13:16:20|13.67|12.36|13.7|12.39|13.7|12.39|13.67|12.36|0
1644326190000|2022-02-08 13:16:30|13.73|12.42|13.7|12.39|13.73|12.42|13.7|12.39|0
1644326200000|2022-02-08 13:16:40|13.73|12.42|13.7|12.39|13.73|12.42|13.7|12.39|0
1644326210000|2022-02-08 13:16:50|13.73|12.42|13.73|12.42|13.73|12.42|13.73|12.42|0
1644326220000|2022-02-08 13:17:00|13.71|12.41|13.7|12.39|13.73|12.42|13.7|12.39|0
1644326230000|2022-02-08 13:17:10|13.73|12.42|13.7|12.39|13.73|12.42|13.67|12.36|0
1644326240000|2022-02-08 13:17:20|13.68|12.38|13.67|12.36|13.68|12.38|13.67|12.36|0
1644326250000|2022-02-08 13:17:30|13.68|12.38|13.63|12.34|13.68|12.38|13.63|12.34|0
1644326260000|2022-02-08 13:17:40|13.65|12.35|13.6|12.31|13.65|12.35|13.6|12.31|0
1644326270000|2022-02-08 13:17:50|13.59|12.29|13.57|12.28|13.6|12.31|13.57|12.28|0
1644326280000|2022-02-08 13:18:00|13.54|12.25|13.6|12.31|13.6|12.31|13.54|12.25|0
1644326290000|2022-02-08 13:18:10|13.57|12.28|13.6|12.31|13.6|12.31|13.57|12.28|0
1644326300000|2022-02-08 13:18:20|13.55|12.26|13.54|12.25|13.55|12.26|13.54|12.25|0
1644326310000|2022-02-08 13:18:30|13.51|12.22|13.51|12.22|13.51|12.22|13.51|12.22|0
1644326320000|2022-02-08 13:18:40|13.48|12.19|13.48|12.19|13.51|12.22|13.48|12.19|0
1644326330000|2022-02-08 13:18:50|13.44|12.16|13.44|12.16|13.44|12.16|13.44|12.16|0
1644326340000|2022-02-08 13:19:00|13.41|12.14|13.51|12.22|13.51|12.22|13.41|12.14|0
1644326350000|2022-02-08 13:19:10|13.48|12.19|13.48|12.19|13.51|12.22|13.48|12.19|0
1644326360000|2022-02-08 13:19:20|13.51|12.22|13.51|12.22|13.51|12.22|13.48|12.19|0
1644326370000|2022-02-08 13:19:30|13.54|12.25|13.57|12.28|13.57|12.28|13.54|12.25|0
1644326390000|2022-02-08 13:19:50|13.6|12.31|13.57|12.28|13.6|12.31|13.57|12.28|0
1644326400000|2022-02-08 13:20:00|13.6|12.31|13.6|12.31|13.63|12.33|13.6|12.31|0
1644326410000|2022-02-08 13:20:10|13.57|12.28|13.6|12.31|13.6|12.31|13.57|12.28|0
1644326420000|2022-02-08 13:20:20|13.63|12.33|13.63|12.33|13.63|12.33|13.63|12.33|0
1644326430000|2022-02-08 13:20:30|13.66|12.36|13.66|12.36|13.66|12.36|13.63|12.33|0
1644326440000|2022-02-08 13:20:40|13.7|12.39|13.7|12.39|13.7|12.39|13.7|12.39|0
1644326460000|2022-02-08 13:21:00|13.66|12.36|13.7|12.39|13.7|12.39|13.66|12.36|0
1644326470000|2022-02-08 13:21:10|13.73|12.42|13.7|12.39|13.73|12.42|13.7|12.39|0
1644326480000|2022-02-08 13:21:20|13.73|12.42|13.7|12.39|13.73|12.42|13.7|12.39|0
1644326490000|2022-02-08 13:21:30|13.71|12.4|13.73|12.42|13.73|12.42|13.71|12.4|0
1644326500000|2022-02-08 13:21:40|13.7|12.39|13.63|12.33|13.7|12.39|13.63|12.33|0
1644326510000|2022-02-08 13:21:50|13.6|12.3|13.57|12.28|13.6|12.3|13.57|12.28|0
1644326520000|2022-02-08 13:22:00|13.54|12.25|13.57|12.28|13.57|12.28|13.54|12.25|0
1644326530000|2022-02-08 13:22:10|13.6|12.3|13.51|12.22|13.6|12.3|13.47|12.19|0
1644326540000|2022-02-08 13:22:20|13.54|12.25|13.54|12.25|13.54|12.25|13.51|12.22|0
1644326550000|2022-02-08 13:22:30|13.51|12.22|13.47|12.19|13.51|12.22|13.47|12.19|0
1644326560000|2022-02-08 13:22:40|13.51|12.22|13.54|12.25|13.54|12.25|13.51|12.22|0
1644326570000|2022-02-08 13:22:50|13.51|12.22|13.52|12.23|13.54|12.25|13.51|12.22|0
1644326580000|2022-02-08 13:23:00|13.57|12.28|13.57|12.28|13.57|12.28|13.57|12.28|0
1644326590000|2022-02-08 13:23:10|13.54|12.25|13.47|12.19|13.54|12.25|13.47|12.19|0
1644326600000|2022-02-08 13:23:20|13.41|12.13|13.41|12.13|13.41|12.13|13.41|12.13|0
1644326610000|2022-02-08 13:23:30|13.44|12.16|13.44|12.16|13.47|12.19|13.44|12.16|0
1644326620000|2022-02-08 13:23:40|13.47|12.19|13.47|12.19|13.47|12.19|13.47|12.19|0
1644326630000|2022-02-08 13:23:50|13.49|12.2|13.5|12.22|13.54|12.25|13.47|12.19|0
1644326640000|2022-02-08 13:24:00|13.54|12.25|13.47|12.19|13.54|12.25|13.47|12.19|0
1644326650000|2022-02-08 13:24:10|13.54|12.25|13.55|12.26|13.57|12.28|13.54|12.25|0
1644326660000|2022-02-08 13:24:20|13.54|12.25|13.47|12.19|13.54|12.25|13.47|12.19|0
1644326670000|2022-02-08 13:24:30|13.44|12.16|13.43|12.15|13.44|12.16|13.43|12.15|0
1644326680000|2022-02-08 13:24:40|13.44|12.16|13.44|12.16|13.47|12.19|13.44|12.16|0
1644326690000|2022-02-08 13:24:50|13.47|12.19|13.47|12.19|13.47|12.19|13.47|12.19|0
1644326700000|2022-02-08 13:25:00|13.44|12.16|13.41|12.13|13.44|12.16|13.41|12.13|0
1644326710000|2022-02-08 13:25:10|13.44|12.16|13.47|12.19|13.47|12.19|13.44|12.16|0
1644326720000|2022-02-08 13:25:20|13.49|12.2|13.44|12.16|13.49|12.2|13.44|12.16|0
1644326730000|2022-02-08 13:25:30|13.38|12.1|13.35|12.08|13.38|12.1|13.32|12.05|0
1644326740000|2022-02-08 13:25:40|13.36|12.09|13.38|12.1|13.38|12.1|13.35|12.08|0
1644326750000|2022-02-08 13:25:50|13.41|12.13|13.41|12.13|13.41|12.13|13.41|12.13|0
1644326760000|2022-02-08 13:26:00|13.38|12.1|13.44|12.16|13.44|12.16|13.38|12.1|0
1644326770000|2022-02-08 13:26:10|13.47|12.19|13.44|12.16|13.47|12.19|13.44|12.16|0
1644326780000|2022-02-08 13:26:20|13.47|12.19|13.47|12.19|13.47|12.19|13.47|12.19|0
1644326790000|2022-02-08 13:26:30|13.44|12.16|13.38|12.1|13.44|12.16|13.38|12.1|0
1644326800000|2022-02-08 13:26:40|13.41|12.13|13.44|12.16|13.44|12.16|13.41|12.13|0
1644326810000|2022-02-08 13:26:50|13.41|12.13|13.44|12.16|13.44|12.16|13.41|12.13|0
1644326820000|2022-02-08 13:27:00|13.46|12.17|13.46|12.17|13.46|12.17|13.46|12.17|0
1644326830000|2022-02-08 13:27:10|13.44|12.16|13.44|12.16|13.47|12.19|13.44|12.16|0
1644326840000|2022-02-08 13:27:20|13.47|12.19|13.49|12.2|13.53|12.25|13.47|12.19|0
1644326850000|2022-02-08 13:27:30|13.47|12.19|13.5|12.22|13.5|12.22|13.47|12.19|0
1644326860000|2022-02-08 13:27:40|13.53|12.25|13.53|12.25|13.53|12.25|13.53|12.25|0
1644326870000|2022-02-08 13:27:50|13.5|12.22|13.44|12.16|13.5|12.22|13.44|12.16|0
1644326880000|2022-02-08 13:28:00|13.41|12.13|13.38|12.1|13.41|12.13|13.38|12.1|0
1644326890000|2022-02-08 13:28:10|13.41|12.13|13.38|12.1|13.41|12.13|13.35|12.08|0
1644326900000|2022-02-08 13:28:20|13.35|12.08|13.35|12.08|13.35|12.08|13.35|12.08|0
1644326910000|2022-02-08 13:28:30|13.38|12.1|13.38|12.1|13.38|12.1|13.38|12.1|0
1644326920000|2022-02-08 13:28:40|13.41|12.13|13.41|12.13|13.41|12.13|13.39|12.12|0
1644326930000|2022-02-08 13:28:50|13.38|12.1|13.41|12.13|13.41|12.13|13.38|12.1|0
1644326940000|2022-02-08 13:29:00|13.42|12.14|13.36|12.09|13.42|12.14|13.36|12.09|0
1644326950000|2022-02-08 13:29:10|13.33|12.06|13.31|12.05|13.35|12.07|13.31|12.05|0
1644326960000|2022-02-08 13:29:20|13.28|12.02|13.31|12.05|13.31|12.05|13.28|12.02|0
1644326970000|2022-02-08 13:29:30|13.28|12.02|13.31|12.05|13.31|12.05|13.28|12.02|0
1644326990000|2022-02-08 13:29:50|13.28|12.02|13.28|12.02|13.28|12.02|13.28|12.02|0
1644327000000|2022-02-08 13:30:00|13.31|12.05|13.39|12.12|13.39|12.12|13.28|12.02|0
1644327010000|2022-02-08 13:30:10|13.38|12.1|13.38|12.1|13.38|12.1|13.35|12.07|0
1644327020000|2022-02-08 13:30:20|13.41|12.13|13.38|12.1|13.41|12.13|13.38|12.1|0
1644327040000|2022-02-08 13:30:40|13.39|12.12|13.38|12.1|13.39|12.12|13.36|12.09|0
1644327050000|2022-02-08 13:30:50|13.35|12.07|13.35|12.07|13.35|12.07|13.35|12.07|0
1644327060000|2022-02-08 13:31:00|13.38|12.1|13.35|12.07|13.38|12.1|13.35|12.07|0
1644327070000|2022-02-08 13:31:10|13.31|12.05|13.3|12.03|13.31|12.05|13.3|12.03|0
1644327080000|2022-02-08 13:31:20|13.31|12.05|13.28|12.02|13.31|12.05|13.28|12.02|0
1644327090000|2022-02-08 13:31:30|13.25|11.99|13.22|11.96|13.25|11.99|13.22|11.96|0
1644327100000|2022-02-08 13:31:40|13.19|11.93|13.13|11.88|13.19|11.93|13.1|11.85|0
1644327110000|2022-02-08 13:31:50|13.1|11.85|13.16|11.91|13.16|11.91|13.1|11.85|0
1644327120000|2022-02-08 13:32:00|13.19|11.93|13.19|11.93|13.22|11.96|13.19|11.93|0
1644327130000|2022-02-08 13:32:10|13.22|11.96|13.16|11.91|13.22|11.96|13.16|11.91|0
1644327140000|2022-02-08 13:32:20|13.19|11.93|13.19|11.93|13.19|11.93|13.19|11.93|0
1644327150000|2022-02-08 13:32:30|13.17|11.92|13.19|11.93|13.19|11.93|13.16|11.91|0
1644327170000|2022-02-08 13:32:50|13.16|11.91|13.19|11.93|13.19|11.93|13.16|11.91|0
1644327180000|2022-02-08 13:33:00|13.16|11.91|13.1|11.85|13.19|11.93|13.1|11.85|0
1644327190000|2022-02-08 13:33:10|13.04|11.79|13|11.77|13.04|11.79|13|11.77|0
1644327200000|2022-02-08 13:33:20|13.04|11.79|13.04|11.79|13.07|11.82|13.04|11.79|0
1644327210000|2022-02-08 13:33:30|13.05|11.81|13.13|11.88|13.13|11.88|13.05|11.81|0
1644327220000|2022-02-08 13:33:40|13.1|11.85|13.1|11.85|13.11|11.86|13.1|11.85|0
1644327230000|2022-02-08 13:33:50|13.13|11.88|13.13|11.88|13.13|11.88|13.13|11.88|0
1644327240000|2022-02-08 13:34:00|13.16|11.9|13.16|11.9|13.16|11.9|13.16|11.9|0
1644327250000|2022-02-08 13:34:10|13.14|11.89|13.1|11.85|13.14|11.89|13.1|11.85|0
1644327260000|2022-02-08 13:34:20|13.08|11.83|13.07|11.82|13.1|11.85|13.07|11.82|0
1644327270000|2022-02-08 13:34:30|13.1|11.85|13.25|11.99|13.25|11.99|13.1|11.85|0
1644327280000|2022-02-08 13:34:40|13.28|12.02|13.23|11.97|13.28|12.02|13.22|11.96|0
1644327290000|2022-02-08 13:34:50|13.25|11.99|13.22|11.96|13.25|11.99|13.22|11.96|0
1644327300000|2022-02-08 13:35:00|13.25|11.99|13.28|12.02|13.28|12.02|13.25|11.99|0
1644327310000|2022-02-08 13:35:10|13.3|12.03|13.26|12|13.3|12.03|13.26|12|0
1644327320000|2022-02-08 13:35:20|13.28|12.02|13.28|12.02|13.28|12.02|13.25|11.99|0
1644327330000|2022-02-08 13:35:30|13.31|12.04|13.36|12.09|13.36|12.09|13.31|12.04|0
1644327340000|2022-02-08 13:35:40|13.37|12.1|13.37|12.1|13.37|12.1|13.34|12.07|0
1644327350000|2022-02-08 13:35:50|13.34|12.07|13.34|12.07|13.37|12.1|13.34|12.07|0
1644327360000|2022-02-08 13:36:00|13.31|12.04|13.37|12.1|13.37|12.1|13.31|12.04|0
1644327370000|2022-02-08 13:36:10|13.34|12.07|13.37|12.1|13.37|12.1|13.34|12.07|0
1644327380000|2022-02-08 13:36:20|13.39|12.11|13.34|12.07|13.39|12.11|13.34|12.07|0
1644327390000|2022-02-08 13:36:30|13.41|12.13|13.37|12.1|13.41|12.13|13.37|12.1|0
1644327400000|2022-02-08 13:36:40|13.31|12.04|13.26|12|13.31|12.04|13.25|11.99|0
1644327410000|2022-02-08 13:36:50|13.25|11.99|13.28|12.02|13.28|12.02|13.25|11.99|0
1644327420000|2022-02-08 13:37:00|13.25|11.99|13.25|11.99|13.25|11.99|13.25|11.99|0
1644327430000|2022-02-08 13:37:10|13.22|11.96|13.2|11.94|13.22|11.96|13.19|11.93|0
1644327440000|2022-02-08 13:37:20|13.19|11.93|13.25|11.99|13.25|11.99|13.19|11.93|0
1644327450000|2022-02-08 13:37:30|13.26|12|13.25|11.99|13.28|12.02|13.25|11.99|0
1644327460000|2022-02-08 13:37:40|13.22|11.96|13.25|11.99|13.28|12.02|13.22|11.96|0
1644327470000|2022-02-08 13:37:50|13.26|12|13.19|11.93|13.26|12|13.19|11.93|0
1644327480000|2022-02-08 13:38:00|13.2|11.94|13.09|11.85|13.2|11.94|13.09|11.85|0
1644327490000|2022-02-08 13:38:10|13.13|11.88|13.13|11.88|13.16|11.9|13.13|11.88|0
1644327500000|2022-02-08 13:38:20|13.09|11.85|13.13|11.88|13.13|11.88|13.09|11.85|0
1644327510000|2022-02-08 13:38:30|13.16|11.9|13.16|11.9|13.19|11.93|13.16|11.9|0
1644327520000|2022-02-08 13:38:40|13.19|11.93|13.2|11.94|13.2|11.94|13.19|11.93|0
1644327530000|2022-02-08 13:38:50|13.19|11.93|13.16|11.9|13.19|11.93|13.16|11.9|0
1644327540000|2022-02-08 13:39:00|13.13|11.88|13.16|11.9|13.16|11.9|13.13|11.88|0
1644327550000|2022-02-08 13:39:10|13.12|11.87|13.12|11.87|13.12|11.87|13.12|11.87|0
1644327560000|2022-02-08 13:39:20|13.14|11.89|13.09|11.85|13.14|11.89|13.09|11.85|0
1644327570000|2022-02-08 13:39:30|13.12|11.87|13.12|11.87|13.12|11.87|13.12|11.87|0
1644327580000|2022-02-08 13:39:40|13.09|11.85|13.09|11.85|13.09|11.85|13.09|11.85|0
1644327590000|2022-02-08 13:39:50|13.11|11.86|13.11|11.86|13.12|11.87|13.11|11.86|0
1644327600000|2022-02-08 13:40:00|13.09|11.85|13.09|11.85|13.12|11.87|13.09|11.85|0
1644327610000|2022-02-08 13:40:10|13.08|11.83|13.09|11.85|13.09|11.85|13.08|11.83|0
1644327620000|2022-02-08 13:40:20|13.12|11.87|13.12|11.87|13.12|11.87|13.12|11.87|0
1644327630000|2022-02-08 13:40:30|13.06|11.82|13.06|11.82|13.09|11.85|13.06|11.82|0
1644327640000|2022-02-08 13:40:40|13.03|11.79|13.03|11.79|13.03|11.79|13|11.76|0
1644327650000|2022-02-08 13:40:50|13.06|11.82|13.03|11.79|13.06|11.82|13.03|11.79|0
1644327660000|2022-02-08 13:41:00|13.06|11.82|13|11.76|13.06|11.82|13|11.76|0
1644327670000|2022-02-08 13:41:10|13.02|11.78|13.03|11.79|13.03|11.79|13.02|11.78|0
1644327680000|2022-02-08 13:41:20|13.02|11.78|12.97|11.74|13.03|11.79|12.97|11.74|0
1644327700000|2022-02-08 13:41:40|12.83|11.61|12.85|11.63|12.88|11.65|12.83|11.61|0
1644327710000|2022-02-08 13:41:50|12.88|11.65|12.86|11.64|12.88|11.65|12.86|11.64|0
1644327720000|2022-02-08 13:42:00|12.88|11.65|12.88|11.65|12.88|11.65|12.85|11.63|0
1644327730000|2022-02-08 13:42:10|12.91|11.68|12.88|11.65|12.91|11.68|12.88|11.65|0
1644327740000|2022-02-08 13:42:20|12.91|11.68|12.91|11.68|12.91|11.68|12.91|11.68|0
1644327750000|2022-02-08 13:42:30|12.89|11.67|12.97|11.74|12.97|11.74|12.89|11.67|0
1644327760000|2022-02-08 13:42:40|13|11.76|13.03|11.79|13.03|11.79|13|11.76|0
1644327770000|2022-02-08 13:42:50|13.06|11.82|13.03|11.79|13.06|11.82|13.03|11.79|0
1644327780000|2022-02-08 13:43:00|13.06|11.82|13.06|11.82|13.06|11.82|13.06|11.82|0
1644327790000|2022-02-08 13:43:10|13.09|11.85|13.06|11.82|13.12|11.87|13.06|11.82|0
1644327810000|2022-02-08 13:43:30|13.03|11.79|13.03|11.79|13.06|11.82|13.02|11.78|0
1644327820000|2022-02-08 13:43:40|12.97|11.73|12.94|11.71|13|11.76|12.94|11.71|0
1644327830000|2022-02-08 13:43:50|12.95|11.72|12.97|11.73|12.97|11.73|12.95|11.72|0
1644327840000|2022-02-08 13:44:00|12.98|11.75|13.03|11.79|13.03|11.79|12.98|11.75|0
1644327850000|2022-02-08 13:44:10|13.06|11.82|13.03|11.79|13.06|11.82|13.03|11.79|0
1644327860000|2022-02-08 13:44:20|13|11.76|13|11.76|13|11.76|13|11.76|0
1644327870000|2022-02-08 13:44:30|13.03|11.79|12.97|11.73|13.03|11.79|12.97|11.73|0
1644327880000|2022-02-08 13:44:40|12.94|11.71|12.91|11.68|12.94|11.71|12.91|11.68|0
1644327890000|2022-02-08 13:44:50|12.94|11.71|12.91|11.68|12.94|11.71|12.91|11.68|0
1644327900000|2022-02-08 13:45:00|12.94|11.71|12.97|11.73|12.98|11.75|12.94|11.71|0
1644327910000|2022-02-08 13:45:10|12.94|11.71|12.94|11.71|12.94|11.71|12.94|11.71|0
1644327920000|2022-02-08 13:45:20|12.91|11.68|12.85|11.62|12.91|11.68|12.85|11.62|0
1644327930000|2022-02-08 13:45:30|12.88|11.65|12.88|11.65|12.88|11.65|12.88|11.65|0
1644327940000|2022-02-08 13:45:40|12.86|11.64|12.88|11.65|12.88|11.65|12.86|11.64|0
1644327950000|2022-02-08 13:45:50|12.86|11.64|12.86|11.64|12.86|11.64|12.85|11.62|0
1644327960000|2022-02-08 13:46:00|12.85|11.62|12.83|11.61|12.85|11.62|12.82|11.6|0
1644327970000|2022-02-08 13:46:10|12.82|11.6|12.88|11.65|12.88|11.65|12.82|11.6|0
1644327980000|2022-02-08 13:46:20|12.89|11.66|12.94|11.71|12.94|11.71|12.86|11.64|0
1644327990000|2022-02-08 13:46:30|12.91|11.68|12.83|11.61|12.91|11.68|12.83|11.61|0
1644328000000|2022-02-08 13:46:40|12.85|11.62|12.88|11.65|12.88|11.65|12.85|11.62|0
1644328010000|2022-02-08 13:46:50|12.85|11.62|12.85|11.62|12.85|11.62|12.85|11.62|0
1644328020000|2022-02-08 13:47:00|12.82|11.6|12.8|11.58|12.82|11.6|12.79|11.57|0
1644328030000|2022-02-08 13:47:10|12.82|11.6|12.76|11.54|12.82|11.6|12.76|11.54|0
1644328040000|2022-02-08 13:47:20|12.79|11.57|12.79|11.57|12.79|11.57|12.79|11.57|0
1644328050000|2022-02-08 13:47:30|12.82|11.6|12.82|11.6|12.82|11.6|12.82|11.6|0
1644328060000|2022-02-08 13:47:40|12.85|11.62|12.82|11.6|12.85|11.62|12.8|11.58|0
1644328070000|2022-02-08 13:47:50|12.85|11.62|12.88|11.65|12.88|11.65|12.85|11.62|0
1644328080000|2022-02-08 13:48:00|12.91|11.68|12.91|11.68|12.91|11.68|12.91|11.68|0
1644328090000|2022-02-08 13:48:10|12.94|11.71|12.91|11.68|12.94|11.71|12.91|11.68|0
1644328100000|2022-02-08 13:48:20|12.88|11.65|12.88|11.65|12.88|11.65|12.88|11.65|0
1644328110000|2022-02-08 13:48:30|12.91|11.68|12.97|11.73|12.97|11.73|12.91|11.68|0
1644328120000|2022-02-08 13:48:40|12.94|11.71|12.91|11.68|12.94|11.71|12.91|11.68|0
1644328130000|2022-02-08 13:48:50|12.88|11.65|12.91|11.68|12.92|11.69|12.88|11.65|0
1644328140000|2022-02-08 13:49:00|12.95|11.72|12.97|11.73|12.98|11.75|12.95|11.72|0
1644328150000|2022-02-08 13:49:10|12.95|11.72|12.95|11.72|12.95|11.72|12.95|11.72|0
1644328160000|2022-02-08 13:49:20|12.91|11.68|12.91|11.68|12.91|11.68|12.88|11.65|0
1644328170000|2022-02-08 13:49:30|12.88|11.65|12.91|11.68|12.91|11.68|12.88|11.65|0
1644328180000|2022-02-08 13:49:40|12.89|11.66|12.85|11.62|12.89|11.66|12.85|11.62|0
1644328190000|2022-02-08 13:49:50|12.82|11.6|12.82|11.6|12.83|11.61|12.82|11.6|0
1644328200000|2022-02-08 13:50:00|12.85|11.62|12.85|11.62|12.85|11.62|12.85|11.62|0
1644328210000|2022-02-08 13:50:10|12.82|11.6|12.79|11.57|12.82|11.6|12.79|11.57|0
1644328220000|2022-02-08 13:50:20|12.8|11.58|12.79|11.57|12.82|11.6|12.79|11.57|0
1644328230000|2022-02-08 13:50:30|12.73|11.51|12.76|11.54|12.76|11.54|12.73|11.51|0
1644328240000|2022-02-08 13:50:40|12.73|11.51|12.73|11.51|12.73|11.51|12.73|11.51|0
1644328250000|2022-02-08 13:50:50|12.7|11.49|12.65|11.45|12.7|11.49|12.64|11.43|0
1644328260000|2022-02-08 13:51:00|12.7|11.49|12.79|11.57|12.79|11.57|12.7|11.49|0
1644328270000|2022-02-08 13:51:10|12.82|11.59|12.94|11.7|12.94|11.7|12.82|11.59|0
1644328280000|2022-02-08 13:51:20|12.95|11.72|13|11.76|13|11.76|12.95|11.72|0
1644328290000|2022-02-08 13:51:30|13.03|11.79|13.03|11.79|13.03|11.79|13.03|11.79|0
1644328300000|2022-02-08 13:51:40|13.06|11.81|13.03|11.79|13.06|11.81|13.03|11.79|0
1644328310000|2022-02-08 13:51:50|12.98|11.75|13|11.76|13|11.76|12.97|11.73|0
1644328320000|2022-02-08 13:52:00|13.03|11.79|13.03|11.79|13.03|11.79|13.01|11.77|0
1644328330000|2022-02-08 13:52:10|13.01|11.77|13.01|11.77|13.01|11.77|13.01|11.77|0
1644328340000|2022-02-08 13:52:20|13|11.76|13.06|11.81|13.06|11.81|13|11.76|0
1644328350000|2022-02-08 13:52:30|13.03|11.79|13.03|11.79|13.03|11.79|13.01|11.77|0
1644328360000|2022-02-08 13:52:40|13.06|11.81|13.09|11.84|13.09|11.84|13.03|11.79|0
1644328370000|2022-02-08 13:52:50|13.07|11.83|13.06|11.81|13.07|11.83|13.06|11.81|0
1644328380000|2022-02-08 13:53:00|13.09|11.84|13.1|11.86|13.1|11.86|13.06|11.81|0
1644328390000|2022-02-08 13:53:10|13.09|11.84|13.09|11.84|13.09|11.84|13.06|11.81|0
1644328400000|2022-02-08 13:53:20|13.06|11.81|13.06|11.81|13.06|11.81|13.06|11.81|0
1644328410000|2022-02-08 13:53:30|13.07|11.83|13.06|11.81|13.07|11.83|13.06|11.81|0
1644328420000|2022-02-08 13:53:40|13.09|11.84|13.12|11.87|13.15|11.9|13.09|11.84|0
1644328440000|2022-02-08 13:54:00|13.09|11.84|13.15|11.9|13.15|11.9|13.09|11.84|0
1644328450000|2022-02-08 13:54:10|13.18|11.93|13.15|11.9|13.18|11.93|13.15|11.9|0
1644328460000|2022-02-08 13:54:20|13.12|11.87|13.12|11.87|13.12|11.87|13.12|11.87|0
1644328470000|2022-02-08 13:54:30|13.15|11.9|13.12|11.87|13.15|11.9|13.12|11.87|0
1644328490000|2022-02-08 13:54:50|13.09|11.84|13.07|11.83|13.09|11.84|13.07|11.83|0
1644328500000|2022-02-08 13:55:00|13|11.76|13.03|11.79|13.03|11.79|13|11.76|0
1644328510000|2022-02-08 13:55:10|13.04|11.8|13.06|11.81|13.06|11.81|13.04|11.8|0
1644328520000|2022-02-08 13:55:20|13.04|11.8|13.03|11.79|13.04|11.8|13.03|11.79|0
1644328530000|2022-02-08 13:55:30|13|11.76|13|11.76|13|11.76|13|11.76|0
1644328540000|2022-02-08 13:55:40|13.03|11.79|13.03|11.79|13.03|11.79|13|11.76|0
1644328550000|2022-02-08 13:55:50|13|11.76|13.01|11.77|13.01|11.77|13|11.76|0
1644328560000|2022-02-08 13:56:00|13.03|11.79|13.03|11.79|13.06|11.81|13.03|11.79|0
1644328570000|2022-02-08 13:56:10|13|11.76|13|11.76|13|11.76|13|11.76|0
1644328580000|2022-02-08 13:56:20|13.04|11.8|13.09|11.84|13.12|11.87|13.04|11.8|0
1644328590000|2022-02-08 13:56:30|13.12|11.87|13.27|12.01|13.27|12.01|13.12|11.87|0
1644328600000|2022-02-08 13:56:40|13.3|12.04|13.27|12.01|13.3|12.04|13.27|12.01|0
1644328610000|2022-02-08 13:56:50|13.3|12.04|13.33|12.06|13.33|12.06|13.3|12.04|0
1644328620000|2022-02-08 13:57:00|13.3|12.04|13.3|12.04|13.3|12.04|13.3|12.04|0
1644328630000|2022-02-08 13:57:10|13.27|12.01|13.27|12.01|13.27|12.01|13.27|12.01|0
1644328640000|2022-02-08 13:57:20|13.3|12.04|13.32|12.05|13.32|12.05|13.3|12.04|0
1644328650000|2022-02-08 13:57:30|13.3|12.04|13.32|12.05|13.32|12.05|13.3|12.04|0
1644328660000|2022-02-08 13:57:40|13.3|12.04|13.29|12.02|13.3|12.04|13.26|11.99|0
1644328670000|2022-02-08 13:57:50|13.3|12.04|13.3|12.04|13.3|12.04|13.27|12.01|0
1644328680000|2022-02-08 13:58:00|13.33|12.06|13.36|12.09|13.36|12.09|13.33|12.06|0
1644328690000|2022-02-08 13:58:10|13.35|12.08|13.33|12.06|13.36|12.09|13.33|12.06|0
1644328700000|2022-02-08 13:58:20|13.36|12.09|13.33|12.06|13.36|12.09|13.33|12.06|0
1644328710000|2022-02-08 13:58:30|13.36|12.09|13.33|12.06|13.36|12.09|13.33|12.06|0
1644328720000|2022-02-08 13:58:40|13.36|12.09|13.43|12.15|13.43|12.15|13.36|12.09|0
1644328730000|2022-02-08 13:58:50|13.4|12.12|13.43|12.15|13.43|12.15|13.4|12.12|0
1644328740000|2022-02-08 13:59:00|13.4|12.12|13.43|12.15|13.43|12.15|13.4|12.12|0
1644328750000|2022-02-08 13:59:10|13.38|12.11|13.3|12.04|13.38|12.11|13.3|12.04|0
1644328760000|2022-02-08 13:59:20|13.33|12.06|13.3|12.04|13.33|12.06|13.3|12.04|0
1644328770000|2022-02-08 13:59:30|13.27|12.01|13.27|12.01|13.27|12.01|13.27|12.01|0
1644328780000|2022-02-08 13:59:40|13.24|11.98|13.27|12.01|13.29|12.02|13.24|11.98|0
1644328790000|2022-02-08 13:59:50|13.3|12.03|13.3|12.03|13.3|12.03|13.3|12.03|0
1644328800000|2022-02-08 14:00:00|13.25|11.99|13.27|12.01|13.3|12.03|13.24|11.98|0
1644328810000|2022-02-08 14:00:10|13.24|11.98|13.22|11.96|13.27|12.01|13.22|11.96|0
1644328820000|2022-02-08 14:00:20|13.24|11.98|13.24|11.98|13.24|11.98|13.24|11.98|0
1644328830000|2022-02-08 14:00:30|13.25|11.99|13.27|12.01|13.27|12.01|13.25|11.99|0
1644328840000|2022-02-08 14:00:40|13.21|11.95|13.24|11.98|13.24|11.98|13.21|11.95|0
1644328850000|2022-02-08 14:00:50|13.27|12.01|13.32|12.05|13.32|12.05|13.27|12.01|0
1644328860000|2022-02-08 14:01:00|13.33|12.06|13.36|12.09|13.36|12.09|13.33|12.06|0
1644328870000|2022-02-08 14:01:10|13.39|12.12|13.39|12.12|13.39|12.12|13.39|12.12|0
1644328880000|2022-02-08 14:01:20|13.36|12.09|13.41|12.13|13.41|12.13|13.36|12.09|0
1644328890000|2022-02-08 14:01:30|13.39|12.12|13.39|12.12|13.43|12.15|13.39|12.12|0
1644328900000|2022-02-08 14:01:40|13.41|12.13|13.43|12.15|13.43|12.15|13.41|12.13|0
1644328910000|2022-02-08 14:01:50|13.46|12.18|13.43|12.15|13.46|12.18|13.43|12.15|0
1644328920000|2022-02-08 14:02:00|13.49|12.2|13.39|12.12|13.49|12.2|13.39|12.12|0
1644328930000|2022-02-08 14:02:10|13.43|12.15|13.43|12.15|13.43|12.15|13.43|12.15|0
1644328940000|2022-02-08 14:02:20|13.46|12.18|13.44|12.16|13.46|12.18|13.43|12.15|0
1644328950000|2022-02-08 14:02:30|13.43|12.15|13.46|12.18|13.46|12.18|13.43|12.15|0
1644328960000|2022-02-08 14:02:40|13.43|12.15|13.43|12.15|13.43|12.15|13.43|12.15|0
1644328970000|2022-02-08 14:02:50|13.41|12.13|13.39|12.12|13.41|12.13|13.36|12.09|0
1644328980000|2022-02-08 14:03:00|13.43|12.15|13.43|12.15|13.43|12.15|13.39|12.12|0
1644328990000|2022-02-08 14:03:10|13.44|12.16|13.46|12.17|13.46|12.17|13.43|12.15|0
1644329000000|2022-02-08 14:03:20|13.44|12.16|13.49|12.2|13.49|12.2|13.44|12.16|0
1644329020000|2022-02-08 14:03:40|13.46|12.17|13.46|12.17|13.46|12.17|13.46|12.17|0
1644329030000|2022-02-08 14:03:50|13.47|12.19|13.49|12.2|13.52|12.23|13.47|12.19|0
1644329040000|2022-02-08 14:04:00|13.52|12.23|13.49|12.2|13.52|12.23|13.49|12.2|0
1644329050000|2022-02-08 14:04:10|13.47|12.19|13.39|12.12|13.47|12.19|13.39|12.12|0
1644329060000|2022-02-08 14:04:20|13.36|12.09|13.36|12.09|13.39|12.12|13.36|12.09|0
1644329070000|2022-02-08 14:04:30|13.33|12.06|13.39|12.12|13.39|12.12|13.33|12.06|0
1644329080000|2022-02-08 14:04:40|13.33|12.06|13.39|12.12|13.39|12.12|13.33|12.06|0
1644329090000|2022-02-08 14:04:50|13.36|12.09|13.36|12.09|13.36|12.09|13.36|12.09|0
1644329100000|2022-02-08 14:05:00|13.35|12.07|13.3|12.03|13.35|12.07|13.3|12.03|0
1644329110000|2022-02-08 14:05:10|13.33|12.06|13.33|12.06|13.33|12.06|13.3|12.03|0
1644329120000|2022-02-08 14:05:20|13.36|12.09|13.39|12.12|13.39|12.12|13.36|12.09|0
1644329130000|2022-02-08 14:05:30|13.42|12.15|13.42|12.15|13.42|12.15|13.42|12.15|0
1644329140000|2022-02-08 14:05:40|13.39|12.12|13.39|12.12|13.42|12.15|13.39|12.12|0
1644329150000|2022-02-08 14:05:50|13.38|12.1|13.39|12.12|13.39|12.12|13.36|12.09|0
1644329160000|2022-02-08 14:06:00|13.38|12.1|13.39|12.12|13.39|12.12|13.36|12.09|0
1644329170000|2022-02-08 14:06:10|13.36|12.09|13.33|12.06|13.36|12.09|13.27|12|0
1644329180000|2022-02-08 14:06:20|13.31|12.05|13.3|12.03|13.33|12.06|13.3|12.03|0
1644329200000|2022-02-08 14:06:40|13.33|12.06|13.3|12.03|13.33|12.06|13.3|12.03|0
1644329210000|2022-02-08 14:06:50|13.28|12.02|13.24|11.98|13.28|12.02|13.24|11.98|0
1644329230000|2022-02-08 14:07:10|13.27|12|13.27|12|13.27|12|13.27|12|0
1644329240000|2022-02-08 14:07:20|13.25|11.99|13.24|11.98|13.25|11.99|13.24|11.98|0
1644329250000|2022-02-08 14:07:30|13.25|11.99|13.21|11.95|13.25|11.99|13.21|11.95|0
1644329260000|2022-02-08 14:07:40|13.24|11.98|13.21|11.95|13.24|11.98|13.21|11.95|0
1644329270000|2022-02-08 14:07:50|13.24|11.98|13.27|12|13.27|12|13.24|11.98|0
1644329290000|2022-02-08 14:08:10|13.24|11.98|13.24|11.98|13.24|11.98|13.24|11.98|0
1644329300000|2022-02-08 14:08:20|13.25|11.99|13.27|12|13.27|12|13.25|11.99|0
1644329310000|2022-02-08 14:08:30|13.25|11.99|13.3|12.03|13.3|12.03|13.25|11.99|0
1644329320000|2022-02-08 14:08:40|13.27|12|13.27|12|13.27|12|13.27|12|0
1644329340000|2022-02-08 14:09:00|13.24|11.98|13.24|11.98|13.24|11.98|13.24|11.98|0
1644329350000|2022-02-08 14:09:10|13.2|11.95|13.2|11.95|13.2|11.95|13.2|11.95|0
1644329360000|2022-02-08 14:09:20|13.16|11.9|13.14|11.89|13.17|11.92|13.14|11.89|0
1644329370000|2022-02-08 14:09:30|13.11|11.86|13.14|11.89|13.14|11.89|13.11|11.86|0
1644329380000|2022-02-08 14:09:40|13.16|11.9|13.16|11.9|13.16|11.9|13.16|11.9|0
1644329390000|2022-02-08 14:09:50|13.17|11.92|13.16|11.9|13.17|11.92|13.14|11.89|0
1644329400000|2022-02-08 14:10:00|13.17|11.92|13.2|11.95|13.2|11.95|13.17|11.92|0
1644329410000|2022-02-08 14:10:10|13.17|11.92|13.19|11.93|13.2|11.95|13.17|11.92|0
1644329420000|2022-02-08 14:10:20|13.2|11.95|13.17|11.92|13.2|11.95|13.17|11.92|0
1644329430000|2022-02-08 14:10:30|13.22|11.96|13.24|11.97|13.24|11.97|13.22|11.96|0
1644329440000|2022-02-08 14:10:40|13.25|11.99|13.27|12|13.27|12|13.24|11.97|0
1644329450000|2022-02-08 14:10:50|13.24|11.97|13.27|12|13.27|12|13.24|11.97|0
1644329460000|2022-02-08 14:11:00|13.3|12.03|13.27|12|13.3|12.03|13.27|12|0
1644329470000|2022-02-08 14:11:10|13.28|12.02|13.36|12.09|13.36|12.09|13.28|12.02|0
1644329480000|2022-02-08 14:11:20|13.33|12.06|13.33|12.06|13.33|12.06|13.31|12.04|0
1644329490000|2022-02-08 14:11:30|13.3|12.03|13.33|12.06|13.33|12.06|13.3|12.03|0
1644329500000|2022-02-08 14:11:40|13.3|12.03|13.33|12.06|13.33|12.06|13.3|12.03|0
1644329510000|2022-02-08 14:11:50|13.3|12.03|13.31|12.04|13.33|12.06|13.3|12.03|0
1644329520000|2022-02-08 14:12:00|13.3|12.03|13.33|12.06|13.33|12.06|13.3|12.03|0
1644329530000|2022-02-08 14:12:10|13.3|12.03|13.31|12.04|13.33|12.06|13.3|12.03|0
1644329540000|2022-02-08 14:12:20|13.3|12.03|13.33|12.06|13.33|12.06|13.3|12.03|0
1644329550000|2022-02-08 14:12:30|13.36|12.09|13.39|12.11|13.39|12.11|13.36|12.09|0
1644329560000|2022-02-08 14:12:40|13.36|12.09|13.36|12.09|13.37|12.1|13.36|12.09|0
1644329570000|2022-02-08 14:12:50|13.39|12.11|13.39|12.11|13.39|12.11|13.39|12.11|0
1644329580000|2022-02-08 14:13:00|13.36|12.09|13.36|12.09|13.36|12.09|13.33|12.06|0
1644329590000|2022-02-08 14:13:10|13.39|12.11|13.39|12.11|13.39|12.11|13.39|12.11|0
1644329600000|2022-02-08 14:13:20|13.36|12.09|13.31|12.04|13.36|12.09|13.31|12.04|0
1644329610000|2022-02-08 14:13:30|13.3|12.03|13.33|12.06|13.33|12.06|13.3|12.03|0
1644329620000|2022-02-08 14:13:40|13.3|12.03|13.3|12.03|13.33|12.06|13.3|12.03|0
1644329630000|2022-02-08 14:13:50|13.33|12.06|13.23|11.97|13.33|12.06|13.23|11.97|0
1644329640000|2022-02-08 14:14:00|13.2|11.95|13.14|11.89|13.2|11.95|13.14|11.89|0
1644329650000|2022-02-08 14:14:10|13.17|11.92|13.19|11.93|13.19|11.93|13.17|11.92|0
1644329660000|2022-02-08 14:14:20|13.2|11.95|13.2|11.95|13.2|11.95|13.17|11.92|0
1644329680000|2022-02-08 14:14:40|13.17|11.92|13.17|11.92|13.17|11.92|13.17|11.92|0
1644329690000|2022-02-08 14:14:50|13.08|11.83|12.99|11.75|13.08|11.83|12.99|11.75|0
1644329700000|2022-02-08 14:15:00|12.96|11.72|12.99|11.75|12.99|11.75|12.96|11.72|0
1644329710000|2022-02-08 14:15:10|12.96|11.72|12.93|11.7|12.97|11.74|12.93|11.7|0
1644329720000|2022-02-08 14:15:20|12.9|11.67|12.9|11.67|12.9|11.67|12.9|11.67|0
1644329730000|2022-02-08 14:15:30|12.87|11.64|12.96|11.72|12.96|11.72|12.87|11.64|0
1644329740000|2022-02-08 14:15:40|12.93|11.7|12.93|11.7|12.94|11.71|12.93|11.7|0
1644329750000|2022-02-08 14:15:50|12.96|11.72|12.9|11.67|12.96|11.72|12.9|11.67|0
1644329760000|2022-02-08 14:16:00|12.91|11.68|12.88|11.65|12.93|11.7|12.88|11.65|0
1644329770000|2022-02-08 14:16:10|12.93|11.7|12.88|11.65|12.93|11.7|12.87|11.64|0
1644329780000|2022-02-08 14:16:20|12.9|11.67|12.9|11.67|12.9|11.67|12.9|11.67|0
1644329800000|2022-02-08 14:16:40|12.87|11.64|12.84|11.61|12.87|11.64|12.82|11.6|0
1644329810000|2022-02-08 14:16:50|12.87|11.64|12.85|11.63|12.87|11.64|12.84|11.61|0
1644329820000|2022-02-08 14:17:00|12.84|11.61|12.87|11.64|12.87|11.64|12.84|11.61|0
1644329830000|2022-02-08 14:17:10|12.83|11.61|12.83|11.61|12.83|11.61|12.83|11.61|0
1644329840000|2022-02-08 14:17:20|12.87|11.64|12.83|11.61|12.87|11.64|12.83|11.61|0
1644329850000|2022-02-08 14:17:30|12.82|11.6|12.85|11.63|12.86|11.64|12.82|11.6|0
1644329860000|2022-02-08 14:17:40|12.86|11.64|12.9|11.67|12.9|11.67|12.86|11.64|0
1644329870000|2022-02-08 14:17:50|12.86|11.64|12.86|11.64|12.9|11.67|12.86|11.64|0
1644329880000|2022-02-08 14:18:00|12.83|11.61|12.93|11.69|12.93|11.69|12.83|11.61|0
1644329890000|2022-02-08 14:18:10|12.94|11.71|12.86|11.64|12.94|11.71|12.86|11.64|0
1644329900000|2022-02-08 14:18:20|12.89|11.67|12.89|11.67|12.89|11.67|12.86|11.64|0
1644329910000|2022-02-08 14:18:30|12.88|11.65|12.96|11.72|12.96|11.72|12.88|11.65|0
1644329920000|2022-02-08 14:18:40|12.93|11.69|12.89|11.67|12.93|11.69|12.88|11.65|0
1644329930000|2022-02-08 14:18:50|12.93|11.69|12.89|11.67|12.93|11.69|12.89|11.67|0
1644329940000|2022-02-08 14:19:00|12.86|11.64|12.91|11.68|12.91|11.68|12.86|11.64|0
1644329950000|2022-02-08 14:19:10|12.89|11.67|12.92|11.69|12.92|11.69|12.89|11.67|0
1644329960000|2022-02-08 14:19:20|12.89|11.67|12.92|11.69|12.92|11.69|12.89|11.67|0
1644329970000|2022-02-08 14:19:30|12.94|11.71|12.92|11.69|12.94|11.71|12.92|11.69|0
1644329980000|2022-02-08 14:19:40|12.94|11.71|12.92|11.69|12.96|11.72|12.92|11.69|0
1644329990000|2022-02-08 14:19:50|12.89|11.67|12.89|11.67|12.89|11.67|12.89|11.67|0
1644330000000|2022-02-08 14:20:00|12.83|11.61|12.83|11.61|12.83|11.61|12.83|11.61|0
1644330010000|2022-02-08 14:20:10|12.8|11.58|12.83|11.61|12.83|11.61|12.8|11.58|0
1644330020000|2022-02-08 14:20:20|12.86|11.64|12.86|11.64|12.89|11.67|12.86|11.64|0
1644330030000|2022-02-08 14:20:30|12.85|11.62|12.85|11.62|12.85|11.62|12.85|11.62|0
1644330040000|2022-02-08 14:20:40|12.86|11.64|12.83|11.61|12.86|11.64|12.83|11.61|0
1644330050000|2022-02-08 14:20:50|12.89|11.67|12.82|11.6|12.89|11.67|12.8|11.58|0
1644330060000|2022-02-08 14:21:00|12.83|11.61|12.89|11.67|12.89|11.67|12.83|11.61|0
1644330070000|2022-02-08 14:21:10|12.92|11.69|12.95|11.72|12.98|11.75|12.92|11.69|0
1644330080000|2022-02-08 14:21:20|12.98|11.75|12.98|11.75|12.98|11.75|12.98|11.75|0
1644330090000|2022-02-08 14:21:30|13.02|11.78|13.05|11.8|13.05|11.8|13.02|11.78|0
1644330100000|2022-02-08 14:21:40|13.02|11.78|13.02|11.78|13.02|11.78|13|11.76|0
1644330110000|2022-02-08 14:21:50|12.98|11.75|13|11.76|13|11.76|12.98|11.75|0
1644330120000|2022-02-08 14:22:00|13.05|11.8|13.08|11.83|13.08|11.83|13.05|11.8|0
1644330130000|2022-02-08 14:22:10|13.05|11.8|13.08|11.83|13.08|11.83|13.05|11.8|0
1644330140000|2022-02-08 14:22:20|13.09|11.84|13.11|11.86|13.11|11.86|13.08|11.83|0
1644330160000|2022-02-08 14:22:40|13.09|11.84|13.09|11.84|13.09|11.84|13.08|11.83|0
1644330170000|2022-02-08 14:22:50|13.11|11.86|13.17|11.91|13.17|11.91|13.11|11.86|0
1644330180000|2022-02-08 14:23:00|13.14|11.89|13.14|11.89|13.14|11.89|13.14|11.89|0
1644330200000|2022-02-08 14:23:20|13.12|11.87|13.12|11.87|13.12|11.87|13.12|11.87|0
1644330210000|2022-02-08 14:23:30|13.11|11.86|13.05|11.8|13.11|11.86|13.05|11.8|0
1644330220000|2022-02-08 14:23:40|13.01|11.77|13.04|11.8|13.04|11.8|13.01|11.77|0
1644330230000|2022-02-08 14:23:50|13.08|11.83|13.01|11.77|13.08|11.83|13.01|11.77|0
1644330240000|2022-02-08 14:24:00|13.04|11.8|13.08|11.83|13.08|11.83|13.04|11.8|0
1644330250000|2022-02-08 14:24:10|13.04|11.8|13.08|11.83|13.08|11.83|13.04|11.8|0
1644330260000|2022-02-08 14:24:20|13.11|11.86|13.11|11.86|13.11|11.86|13.11|11.86|0
1644330280000|2022-02-08 14:24:40|13.12|11.87|13.14|11.89|13.14|11.89|13.12|11.87|0
1644330290000|2022-02-08 14:24:50|13.11|11.86|13.14|11.89|13.14|11.89|13.11|11.86|0
1644330300000|2022-02-08 14:25:00|13.17|11.91|13.12|11.87|13.17|11.91|13.12|11.87|0
1644330310000|2022-02-08 14:25:10|13.14|11.89|13.23|11.97|13.23|11.97|13.14|11.89|0
1644330320000|2022-02-08 14:25:20|13.26|12|13.26|12|13.29|12.03|13.26|12|0
1644330330000|2022-02-08 14:25:30|13.31|12.04|13.26|12|13.31|12.04|13.26|12|0
1644330340000|2022-02-08 14:25:40|13.29|12.03|13.27|12.01|13.29|12.03|13.26|12|0
1644330350000|2022-02-08 14:25:50|13.29|12.02|13.29|12.02|13.32|12.05|13.29|12.02|0
1644330360000|2022-02-08 14:26:00|13.26|12|13.29|12.02|13.29|12.02|13.26|12|0
1644330370000|2022-02-08 14:26:10|13.35|12.08|13.32|12.05|13.35|12.08|13.32|12.05|0
1644330380000|2022-02-08 14:26:20|13.45|12.17|13.45|12.17|13.45|12.17|13.42|12.14|0
1644330390000|2022-02-08 14:26:30|13.42|12.14|13.38|12.11|13.45|12.17|13.38|12.11|0
1644330400000|2022-02-08 14:26:40|13.42|12.14|13.42|12.14|13.43|12.15|13.38|12.11|0
1644330410000|2022-02-08 14:26:50|13.45|12.17|13.38|12.11|13.45|12.17|13.38|12.11|0
1644330420000|2022-02-08 14:27:00|13.35|12.08|13.35|12.08|13.35|12.08|13.35|12.08|0
1644330430000|2022-02-08 14:27:10|13.38|12.11|13.35|12.08|13.38|12.11|13.35|12.08|0
1644330440000|2022-02-08 14:27:20|13.32|12.05|13.32|12.05|13.32|12.05|13.32|12.05|0
1644330450000|2022-02-08 14:27:30|13.35|12.08|13.35|12.08|13.35|12.08|13.35|12.08|0
1644330460000|2022-02-08 14:27:40|13.34|12.07|13.26|12|13.35|12.08|13.26|12|0
1644330470000|2022-02-08 14:27:50|13.2|11.94|13.2|11.94|13.2|11.94|13.17|11.91|0
1644330480000|2022-02-08 14:28:00|13.14|11.88|13.1|11.86|13.14|11.88|13.1|11.86|0
1644330490000|2022-02-08 14:28:10|13.14|11.88|13.14|11.88|13.14|11.88|13.14|11.88|0
1644330500000|2022-02-08 14:28:20|13.1|11.86|13.07|11.83|13.1|11.86|13.07|11.83|0
1644330510000|2022-02-08 14:28:30|13.09|11.84|13.13|11.88|13.14|11.88|13.09|11.84|0
1644330520000|2022-02-08 14:28:40|13.1|11.86|13.1|11.86|13.13|11.88|13.1|11.86|0
1644330530000|2022-02-08 14:28:50|13.07|11.83|13.07|11.83|13.07|11.83|13.07|11.83|0
1644330540000|2022-02-08 14:29:00|13.09|11.84|13.09|11.84|13.09|11.84|13.07|11.83|0
1644330550000|2022-02-08 14:29:10|13.1|11.86|13.12|11.87|13.12|11.87|13.1|11.86|0
1644330560000|2022-02-08 14:29:20|13.1|11.86|13.13|11.88|13.13|11.88|13.1|11.86|0
1644330570000|2022-02-08 14:29:30|13.17|11.91|13.13|11.88|13.17|11.91|13.13|11.88|0
1644330580000|2022-02-08 14:29:40|13.12|11.87|12.98|11.75|13.12|11.87|12.98|11.75|0
1644330590000|2022-02-08 14:29:50|13.04|11.8|13.07|11.83|13.1|11.86|13.04|11.8|0
1644330600000|2022-02-08 14:30:00|13.23|11.97|13.26|12|13.32|12.05|13.13|11.88|0
1644330610000|2022-02-08 14:30:10|13.37|12.09|13.51|12.22|13.51|12.22|13.35|12.08|0
1644330620000|2022-02-08 14:30:20|13.52|12.23|13.35|12.08|13.52|12.23|13.35|12.08|0
1644330630000|2022-02-08 14:30:30|13.32|12.05|13.35|12.08|13.41|12.14|13.26|12|0
1644330640000|2022-02-08 14:30:40|13.38|12.11|13.67|12.36|13.76|12.45|13.38|12.11|0
1644330650000|2022-02-08 14:30:50|13.63|12.34|13.6|12.31|13.63|12.34|13.6|12.31|0
1644330660000|2022-02-08 14:31:00|13.7|12.39|13.79|12.48|13.79|12.48|13.65|12.35|0
1644330670000|2022-02-08 14:31:10|13.73|12.42|13.76|12.45|13.78|12.46|13.73|12.42|0
1644330680000|2022-02-08 14:31:20|13.63|12.34|13.76|12.45|13.76|12.45|13.63|12.34|0
1644330690000|2022-02-08 14:31:30|13.79|12.48|13.76|12.45|13.82|12.51|13.76|12.45|0
1644330700000|2022-02-08 14:31:40|13.86|12.54|13.79|12.48|13.86|12.54|13.76|12.45|0
1644330710000|2022-02-08 14:31:50|13.76|12.45|13.7|12.39|13.82|12.51|13.7|12.39|0
1644330720000|2022-02-08 14:32:00|13.79|12.48|14.05|12.71|14.08|12.74|13.79|12.48|0
1644330730000|2022-02-08 14:32:10|14.02|12.68|13.86|12.54|14.05|12.71|13.86|12.54|0
1644330740000|2022-02-08 14:32:20|13.76|12.45|13.57|12.28|13.76|12.45|13.57|12.28|0
1644330750000|2022-02-08 14:32:30|13.54|12.25|13.6|12.31|13.66|12.36|13.51|12.22|0
1644330760000|2022-02-08 14:32:40|13.54|12.25|13.54|12.25|13.57|12.28|13.51|12.22|0
1644330770000|2022-02-08 14:32:50|13.57|12.28|13.48|12.19|13.57|12.28|13.48|12.19|0
1644330780000|2022-02-08 14:33:00|13.52|12.23|13.51|12.22|13.6|12.31|13.51|12.22|0
1644330790000|2022-02-08 14:33:10|13.48|12.19|13.23|11.97|13.49|12.21|13.23|11.97|0
1644330800000|2022-02-08 14:33:20|13.19|11.94|13.3|12.04|13.33|12.06|13.19|11.94|0
1644330810000|2022-02-08 14:33:30|13.32|12.05|13.29|12.02|13.35|12.08|13.29|12.02|0
1644330820000|2022-02-08 14:33:40|13.16|11.91|13.04|11.8|13.16|11.91|12.98|11.74|0
1644330830000|2022-02-08 14:33:50|12.95|11.72|12.86|11.63|12.98|11.74|12.8|11.58|0
1644330840000|2022-02-08 14:34:00|12.98|11.74|13.02|11.78|13.1|11.85|12.98|11.74|0
1644330850000|2022-02-08 14:34:10|12.93|11.7|13.01|11.77|13.04|11.8|12.93|11.7|0
1644330860000|2022-02-08 14:34:20|13.07|11.83|12.95|11.72|13.07|11.83|12.86|11.63|0
1644330870000|2022-02-08 14:34:30|12.75|11.54|12.77|11.55|12.77|11.55|12.74|11.52|0
1644330880000|2022-02-08 14:34:40|12.69|11.48|12.77|11.55|12.77|11.55|12.65|11.44|0
1644330890000|2022-02-08 14:34:50|12.71|11.5|12.83|11.61|12.9|11.67|12.71|11.5|0
1644330900000|2022-02-08 14:35:00|12.8|11.58|12.89|11.66|12.89|11.66|12.8|11.58|0
1644330910000|2022-02-08 14:35:10|13.19|11.94|13.38|12.11|13.38|12.11|13.19|11.94|0
1644330920000|2022-02-08 14:35:20|13.32|12.05|13.22|11.97|13.32|12.05|13.22|11.97|0
1644330930000|2022-02-08 14:35:30|13.32|12.05|13.3|12.03|13.44|12.16|13.3|12.03|0
1644330940000|2022-02-08 14:35:40|13.38|12.11|13.1|11.85|13.38|12.11|13.1|11.85|0
1644330950000|2022-02-08 14:35:50|13.04|11.8|13.26|11.99|13.26|11.99|13.04|11.8|0
1644330960000|2022-02-08 14:36:00|13.22|11.96|13.26|11.99|13.33|12.06|13.22|11.96|0
1644330970000|2022-02-08 14:36:10|13.29|12.02|13.44|12.16|13.44|12.16|13.26|11.99|0
1644330980000|2022-02-08 14:36:20|13.35|12.08|13.19|11.94|13.35|12.08|13.18|11.92|0
1644330990000|2022-02-08 14:36:30|13.22|11.96|13.13|11.88|13.22|11.96|13.13|11.88|0
1644331000000|2022-02-08 14:36:40|13.1|11.85|13.19|11.94|13.19|11.94|13.04|11.8|0
1644331010000|2022-02-08 14:36:50|13.29|12.02|13.08|11.84|13.29|12.02|13.08|11.84|0
1644331020000|2022-02-08 14:37:00|13.12|11.87|13.19|11.94|13.19|11.94|13.12|11.87|0
1644331030000|2022-02-08 14:37:10|13.25|11.99|13.57|12.28|13.57|12.28|13.25|11.99|0
1644331040000|2022-02-08 14:37:20|13.66|12.36|13.68|12.38|13.68|12.38|13.66|12.36|0
1644331050000|2022-02-08 14:37:30|13.76|12.45|13.82|12.51|13.82|12.51|13.73|12.42|0
1644331060000|2022-02-08 14:37:40|13.73|12.42|13.65|12.35|13.73|12.42|13.63|12.33|0
1644331070000|2022-02-08 14:37:50|13.66|12.36|13.73|12.42|13.73|12.42|13.63|12.33|0
1644331080000|2022-02-08 14:38:00|13.76|12.45|13.5|12.22|13.76|12.45|13.5|12.22|0
1644331090000|2022-02-08 14:38:10|13.55|12.26|13.69|12.39|13.69|12.39|13.55|12.26|0
1644331100000|2022-02-08 14:38:20|13.66|12.36|13.73|12.42|13.76|12.45|13.66|12.36|0
1644331110000|2022-02-08 14:38:30|13.65|12.35|13.65|12.35|13.66|12.36|13.6|12.3|0
1644331120000|2022-02-08 14:38:40|13.63|12.33|13.63|12.33|13.71|12.4|13.63|12.33|0
1644331130000|2022-02-08 14:38:50|13.66|12.36|13.76|12.45|13.76|12.45|13.63|12.33|0
1644331140000|2022-02-08 14:39:00|13.85|12.53|13.89|12.56|13.92|12.59|13.79|12.48|0
1644331150000|2022-02-08 14:39:10|13.84|12.52|13.95|12.62|13.95|12.62|13.84|12.52|0
1644331160000|2022-02-08 14:39:20|13.89|12.56|13.92|12.59|13.92|12.59|13.82|12.51|0
1644331170000|2022-02-08 14:39:30|13.89|12.56|13.54|12.25|13.89|12.56|13.54|12.25|0
1644331180000|2022-02-08 14:39:40|13.65|12.35|13.63|12.33|13.73|12.42|13.63|12.33|0
1644331190000|2022-02-08 14:39:50|13.54|12.25|13.54|12.25|13.63|12.33|13.54|12.25|0
1644331200000|2022-02-08 14:40:00|13.58|12.29|13.38|12.1|13.6|12.3|13.38|12.1|0
1644331210000|2022-02-08 14:40:10|13.28|12.02|13.44|12.16|13.44|12.16|13.28|12.02|0
1644331220000|2022-02-08 14:40:20|13.5|12.22|13.63|12.33|13.64|12.35|13.5|12.22|0
1644331230000|2022-02-08 14:40:30|13.69|12.39|13.71|12.4|13.73|12.42|13.66|12.36|0
1644331240000|2022-02-08 14:40:40|13.68|12.37|13.72|12.42|13.77|12.46|13.68|12.37|0
1644331250000|2022-02-08 14:40:50|13.69|12.39|13.79|12.48|13.79|12.48|13.69|12.39|0
1644331260000|2022-02-08 14:41:00|13.76|12.45|13.88|12.56|13.88|12.56|13.76|12.45|0
1644331270000|2022-02-08 14:41:10|13.79|12.48|13.88|12.56|13.92|12.59|13.79|12.48|0
1644331280000|2022-02-08 14:41:20|13.79|12.48|13.69|12.39|13.79|12.48|13.69|12.39|0
1644331290000|2022-02-08 14:41:30|13.66|12.36|13.63|12.33|13.69|12.39|13.63|12.33|0
1644331300000|2022-02-08 14:41:40|13.57|12.27|13.57|12.27|13.57|12.27|13.57|12.27|0
1644331310000|2022-02-08 14:41:50|13.49|12.2|13.41|12.13|13.5|12.22|13.38|12.1|0
1644331320000|2022-02-08 14:42:00|13.47|12.19|13.44|12.16|13.47|12.19|13.44|12.16|0
1644331330000|2022-02-08 14:42:10|13.31|12.05|13.38|12.1|13.38|12.1|13.31|12.05|0
1644331340000|2022-02-08 14:42:20|13.31|12.05|13.22|11.96|13.31|12.05|13.19|11.93|0
1644331350000|2022-02-08 14:42:30|13.28|12.02|13.13|11.88|13.28|12.02|13.13|11.88|0
1644331360000|2022-02-08 14:42:40|13.1|11.85|13.27|12|13.27|12|13.1|11.85|0
1644331370000|2022-02-08 14:42:50|13.31|12.05|13.13|11.88|13.31|12.05|13.13|11.88|0
1644331380000|2022-02-08 14:43:00|13.07|11.82|12.79|11.58|13.07|11.82|12.79|11.58|0
1644331390000|2022-02-08 14:43:10|12.88|11.66|12.91|11.68|12.95|11.71|12.84|11.62|0
1644331400000|2022-02-08 14:43:20|12.98|11.74|12.96|11.73|13.04|11.8|12.96|11.73|0
1644331410000|2022-02-08 14:43:30|12.91|11.68|13.04|11.8|13.04|11.8|12.88|11.66|0
1644331420000|2022-02-08 14:43:40|13.1|11.85|13.16|11.91|13.16|11.91|13.1|11.85|0
1644331430000|2022-02-08 14:43:50|13.25|11.99|13.13|11.88|13.25|11.99|13.13|11.88|0
1644331440000|2022-02-08 14:44:00|13.19|11.93|13.31|12.05|13.31|12.05|13.1|11.85|0
1644331450000|2022-02-08 14:44:10|13.38|12.1|13.31|12.05|13.38|12.1|13.31|12.05|0
1644331460000|2022-02-08 14:44:20|13.38|12.1|13.35|12.07|13.41|12.13|13.35|12.07|0
1644331470000|2022-02-08 14:44:30|13.28|12.02|13.16|11.91|13.28|12.02|13.16|11.91|0
1644331480000|2022-02-08 14:44:40|13.19|11.93|13.13|11.88|13.19|11.93|13.13|11.88|0
1644331490000|2022-02-08 14:44:50|13.07|11.82|13.16|11.91|13.16|11.91|13.07|11.82|0
1644331500000|2022-02-08 14:45:00|13.44|12.16|13.41|12.13|13.44|12.16|13.41|12.13|0
1644331510000|2022-02-08 14:45:10|13.44|12.16|13.34|12.07|13.6|12.3|13.34|12.07|0
1644331520000|2022-02-08 14:45:20|13.44|12.16|13.6|12.3|13.6|12.3|13.44|12.16|0
1644331530000|2022-02-08 14:45:30|13.56|12.27|13.34|12.07|13.56|12.27|13.34|12.07|0
1644331540000|2022-02-08 14:45:40|13.25|11.99|13.25|11.99|13.38|12.1|13.25|11.99|0
1644331550000|2022-02-08 14:45:50|13.19|11.93|13.16|11.91|13.19|11.93|13.16|11.91|0
1644331560000|2022-02-08 14:46:00|13.19|11.93|13.16|11.91|13.25|11.99|13.16|11.91|0
1644331570000|2022-02-08 14:46:10|13.22|11.96|13.38|12.1|13.38|12.1|13.22|11.96|0
1644331580000|2022-02-08 14:46:20|13.41|12.13|13.5|12.22|13.5|12.22|13.41|12.13|0
1644331590000|2022-02-08 14:46:30|13.56|12.27|13.47|12.19|13.56|12.27|13.47|12.19|0
1644331600000|2022-02-08 14:46:40|13.41|12.13|13.47|12.19|13.47|12.19|13.41|12.13|0
1644331610000|2022-02-08 14:46:50|13.44|12.16|13.44|12.16|13.44|12.16|13.38|12.1|0
1644331620000|2022-02-08 14:47:00|13.56|12.27|13.79|12.47|13.79|12.47|13.45|12.17|0
1644331630000|2022-02-08 14:47:10|13.85|12.53|13.85|12.53|13.91|12.59|13.82|12.5|0
1644331640000|2022-02-08 14:47:20|13.82|12.5|13.63|12.33|13.82|12.5|13.63|12.33|0
1644331650000|2022-02-08 14:47:30|13.6|12.3|13.53|12.24|13.63|12.33|13.53|12.24|0
1644331660000|2022-02-08 14:47:40|13.42|12.14|13.41|12.13|13.44|12.16|13.41|12.13|0
1644331670000|2022-02-08 14:47:50|13.5|12.21|13.41|12.13|13.5|12.21|13.41|12.13|0
1644331680000|2022-02-08 14:48:00|13.36|12.09|13.19|11.93|13.36|12.09|13.19|11.93|0
1644331690000|2022-02-08 14:48:10|13.28|12.02|13.28|12.02|13.28|12.02|13.22|11.96|0
1644331700000|2022-02-08 14:48:20|13.25|11.99|13.31|12.04|13.31|12.04|13.25|11.99|0
1644331710000|2022-02-08 14:48:30|13.41|12.13|13.47|12.19|13.47|12.19|13.41|12.13|0
1644331720000|2022-02-08 14:48:40|13.59|12.3|13.69|12.39|13.69|12.39|13.56|12.27|0
1644331730000|2022-02-08 14:48:50|13.63|12.33|13.58|12.28|13.63|12.33|13.53|12.24|0
1644331740000|2022-02-08 14:49:00|13.55|12.26|13.53|12.24|13.63|12.33|13.53|12.24|0
1644331750000|2022-02-08 14:49:10|13.47|12.19|13.37|12.1|13.47|12.19|13.37|12.1|0
1644331760000|2022-02-08 14:49:20|13.31|12.04|13.16|11.9|13.39|12.11|13.16|11.9|0
1644331770000|2022-02-08 14:49:30|13.13|11.88|13.06|11.82|13.13|11.88|13|11.77|0
1644331780000|2022-02-08 14:49:40|13.16|11.9|13.1|11.85|13.19|11.93|13.1|11.85|0
1644331790000|2022-02-08 14:49:50|13.06|11.82|12.88|11.65|13.06|11.82|12.88|11.65|0
1644331800000|2022-02-08 14:50:00|12.97|11.74|13.25|11.99|13.25|11.99|12.97|11.74|0
1644331810000|2022-02-08 14:50:10|13.16|11.9|12.88|11.65|13.16|11.9|12.88|11.65|0
1644331820000|2022-02-08 14:50:20|12.84|11.61|12.44|11.24|12.84|11.61|12.44|11.24|0
1644331830000|2022-02-08 14:50:30|12.47|11.27|12.43|11.23|12.55|11.35|12.43|11.23|0
1644331840000|2022-02-08 14:50:40|12.47|11.27|12.53|11.33|12.53|11.33|12.47|11.27|0
1644331850000|2022-02-08 14:50:50|12.55|11.35|12.55|11.35|12.55|11.35|12.47|11.27|0
1644331860000|2022-02-08 14:51:00|12.63|11.42|12.54|11.34|12.63|11.42|12.54|11.34|0
1644331870000|2022-02-08 14:51:10|12.61|11.41|12.5|11.3|12.61|11.41|12.47|11.27|0
1644331880000|2022-02-08 14:51:20|12.53|11.33|12.61|11.41|12.61|11.41|12.5|11.3|0
1644331890000|2022-02-08 14:51:30|12.7|11.49|12.84|11.61|12.84|11.61|12.7|11.49|0
1644331900000|2022-02-08 14:51:40|12.7|11.49|12.67|11.46|12.73|11.52|12.67|11.46|0
1644331910000|2022-02-08 14:51:50|12.73|11.52|12.73|11.52|12.73|11.52|12.73|11.52|0
1644331920000|2022-02-08 14:52:00|12.88|11.65|12.82|11.6|12.97|11.74|12.82|11.6|0
1644331930000|2022-02-08 14:52:10|12.83|11.61|13|11.76|13|11.76|12.82|11.6|0
1644331940000|2022-02-08 14:52:20|13.06|11.82|13.06|11.82|13.06|11.82|12.93|11.69|0
1644331950000|2022-02-08 14:52:30|12.96|11.72|12.88|11.65|12.97|11.74|12.88|11.65|0
1644331960000|2022-02-08 14:52:40|12.99|11.75|12.85|11.63|12.99|11.75|12.83|11.61|0
1644331970000|2022-02-08 14:52:50|12.88|11.65|12.85|11.63|12.94|11.71|12.85|11.63|0
1644331980000|2022-02-08 14:53:00|12.82|11.6|13.03|11.79|13.03|11.79|12.82|11.6|0
1644331990000|2022-02-08 14:53:10|13.06|11.82|13.37|12.1|13.37|12.1|13.06|11.82|0
1644332000000|2022-02-08 14:53:20|13.39|12.11|13.4|12.13|13.47|12.18|13.39|12.11|0
1644332010000|2022-02-08 14:53:30|13.34|12.07|13.28|12.01|13.34|12.07|13.19|11.93|0
1644332020000|2022-02-08 14:53:40|13.34|12.07|13.25|11.99|13.34|12.07|13.25|11.99|0
1644332030000|2022-02-08 14:53:50|13.22|11.96|13.12|11.87|13.22|11.96|13.12|11.87|0
1644332040000|2022-02-08 14:54:00|13.09|11.85|12.97|11.74|13.09|11.85|12.97|11.74|0
1644332050000|2022-02-08 14:54:10|12.89|11.67|12.88|11.65|12.89|11.67|12.85|11.63|0
1644332060000|2022-02-08 14:54:20|12.85|11.63|13.06|11.82|13.06|11.82|12.85|11.63|0
1644332070000|2022-02-08 14:54:30|13.09|11.85|13.06|11.82|13.09|11.85|13|11.76|0
1644332080000|2022-02-08 14:54:40|13.09|11.85|13.06|11.82|13.12|11.87|13.06|11.82|0
1644332090000|2022-02-08 14:54:50|13.08|11.83|12.94|11.71|13.08|11.83|12.94|11.71|0
1644332100000|2022-02-08 14:55:00|13.03|11.79|12.82|11.6|13.03|11.79|12.82|11.6|0
1644332110000|2022-02-08 14:55:10|12.76|11.54|12.74|11.53|12.82|11.6|12.74|11.53|0
1644332120000|2022-02-08 14:55:20|12.76|11.54|12.79|11.57|12.79|11.57|12.74|11.53|0
1644332130000|2022-02-08 14:55:30|12.73|11.52|12.64|11.44|12.73|11.52|12.64|11.44|0
1644332140000|2022-02-08 14:55:40|12.7|11.49|12.7|11.49|12.7|11.49|12.65|11.45|0
1644332150000|2022-02-08 14:55:50|12.77|11.56|12.85|11.63|12.89|11.67|12.77|11.56|0
1644332160000|2022-02-08 14:56:00|12.94|11.71|12.79|11.57|12.94|11.71|12.79|11.57|0
1644332170000|2022-02-08 14:56:10|12.76|11.54|12.85|11.63|12.85|11.63|12.73|11.52|0
1644332180000|2022-02-08 14:56:20|12.88|11.65|12.76|11.54|12.88|11.65|12.76|11.54|0
1644332190000|2022-02-08 14:56:30|12.74|11.53|12.82|11.6|12.82|11.6|12.74|11.53|0
1644332200000|2022-02-08 14:56:40|13.03|11.79|13.03|11.79|13.03|11.79|13.03|11.79|0
1644332210000|2022-02-08 14:56:50|13.06|11.82|13.09|11.85|13.09|11.85|13.03|11.79|0
1644332220000|2022-02-08 14:57:00|13.22|11.96|13.22|11.96|13.34|12.07|13.22|11.96|0
1644332230000|2022-02-08 14:57:10|13.28|12.01|13.18|11.93|13.28|12.01|13.18|11.93|0
1644332240000|2022-02-08 14:57:20|13.09|11.85|13.06|11.82|13.09|11.85|13.03|11.79|0
1644332250000|2022-02-08 14:57:30|13|11.76|13|11.76|13.03|11.79|13|11.76|0
1644332260000|2022-02-08 14:57:40|12.97|11.73|13|11.76|13|11.76|12.97|11.73|0
1644332270000|2022-02-08 14:57:50|13.06|11.82|13.09|11.85|13.15|11.9|13.06|11.82|0
1644332280000|2022-02-08 14:58:00|13.12|11.87|13.18|11.93|13.18|11.93|13.12|11.87|0
1644332290000|2022-02-08 14:58:10|13.12|11.87|13.22|11.96|13.31|12.04|13.12|11.87|0
1644332300000|2022-02-08 14:58:20|13.25|11.98|13.03|11.79|13.25|11.98|13.03|11.79|0
1644332310000|2022-02-08 14:58:30|13.09|11.84|13.15|11.9|13.15|11.9|13.06|11.82|0
1644332320000|2022-02-08 14:58:40|13.06|11.82|13.09|11.84|13.09|11.84|13.03|11.79|0
1644332330000|2022-02-08 14:58:50|13.06|11.82|13|11.76|13.06|11.82|12.97|11.73|0
1644332340000|2022-02-08 14:59:00|12.97|11.73|12.97|11.73|12.97|11.73|12.94|11.71|0
1644332350000|2022-02-08 14:59:10|13.01|11.77|13.09|11.84|13.09|11.84|13.01|11.77|0
1644332360000|2022-02-08 14:59:20|13.15|11.9|13.11|11.86|13.15|11.9|13.11|11.86|0
1644332370000|2022-02-08 14:59:30|13.12|11.87|13.06|11.82|13.12|11.87|13.06|11.82|0
1644332380000|2022-02-08 14:59:40|13.03|11.79|13|11.76|13.03|11.79|12.97|11.73|0
1644332390000|2022-02-08 14:59:50|12.97|11.73|12.79|11.57|12.97|11.73|12.73|11.51|0
1644332400000|2022-02-08 15:00:00|12.76|11.54|12.55|11.35|12.76|11.54|12.44|11.24|0
1644332410000|2022-02-08 15:00:10|12.58|11.38|12.38|11.18|12.61|11.41|12.38|11.18|0
1644332420000|2022-02-08 15:00:20|12.41|11.21|12.13|10.93|12.41|11.21|12.13|10.93|0
1644332430000|2022-02-08 15:00:30|12.16|10.96|12.33|11.13|12.35|11.15|12.16|10.96|0
1644332440000|2022-02-08 15:00:40|12.38|11.18|12.57|11.37|12.66|11.45|12.38|11.18|0
1644332450000|2022-02-08 15:00:50|12.63|11.43|12.54|11.34|12.63|11.43|12.54|11.34|0
1644332460000|2022-02-08 15:01:00|12.49|11.29|12.35|11.15|12.49|11.29|12.35|11.15|0
1644332470000|2022-02-08 15:01:10|12.32|11.12|12.07|10.87|12.32|11.12|12.07|10.87|0
1644332480000|2022-02-08 15:01:20|12.05|10.85|12.01|10.81|12.07|10.87|12.01|10.81|0
1644332490000|2022-02-08 15:01:30|12.05|10.85|11.99|10.79|12.05|10.85|11.94|10.74|0
1644332500000|2022-02-08 15:01:40|11.94|10.74|11.99|10.79|12.02|10.82|11.94|10.74|0
1644332510000|2022-02-08 15:01:50|12.06|10.86|12.05|10.85|12.1|10.9|12.05|10.85|0
1644332520000|2022-02-08 15:02:00|11.99|10.79|11.96|10.76|11.99|10.79|11.94|10.74|0
1644332530000|2022-02-08 15:02:10|11.91|10.71|12.07|10.87|12.07|10.87|11.91|10.71|0
1644332540000|2022-02-08 15:02:20|12.02|10.82|11.83|10.63|12.02|10.82|11.83|10.63|0
1644332550000|2022-02-08 15:02:30|11.78|10.58|11.78|10.58|11.78|10.58|11.75|10.55|0
1644332560000|2022-02-08 15:02:40|11.8|10.6|11.87|10.67|11.88|10.68|11.8|10.6|0
1644332570000|2022-02-08 15:02:50|11.91|10.71|11.83|10.63|11.94|10.74|11.83|10.63|0
1644332580000|2022-02-08 15:03:00|11.88|10.68|11.91|10.71|11.96|10.76|11.86|10.66|0
1644332590000|2022-02-08 15:03:10|11.92|10.72|11.96|10.76|11.96|10.76|11.9|10.7|0
1644332600000|2022-02-08 15:03:20|12.05|10.85|12.02|10.82|12.05|10.85|12.02|10.82|0
1644332610000|2022-02-08 15:03:30|11.99|10.79|11.99|10.79|11.99|10.79|11.96|10.76|0
1644332620000|2022-02-08 15:03:40|12.02|10.82|12.05|10.85|12.07|10.87|12.02|10.82|0
1644332630000|2022-02-08 15:03:50|12.1|10.9|12.15|10.95|12.18|10.98|12.1|10.9|0
1644332640000|2022-02-08 15:04:00|12.13|10.93|12.13|10.93|12.15|10.95|12.13|10.93|0
1644332650000|2022-02-08 15:04:10|12.1|10.9|12.05|10.85|12.1|10.9|12.05|10.85|0
1644332660000|2022-02-08 15:04:20|12.02|10.82|11.96|10.76|12.07|10.87|11.96|10.76|0
1644332670000|2022-02-08 15:04:30|12.07|10.87|12.05|10.85|12.07|10.87|12.05|10.85|0
1644332680000|2022-02-08 15:04:40|11.96|10.76|12.02|10.82|12.05|10.85|11.96|10.76|0
1644332690000|2022-02-08 15:04:50|12.05|10.85|11.99|10.79|12.05|10.85|11.99|10.79|0
1644332700000|2022-02-08 15:05:00|12.05|10.85|11.96|10.76|12.05|10.85|11.91|10.71|0
1644332710000|2022-02-08 15:05:10|12.02|10.82|11.91|10.71|12.02|10.82|11.91|10.71|0
1644332720000|2022-02-08 15:05:20|11.96|10.76|11.99|10.79|12.03|10.83|11.96|10.76|0
1644332730000|2022-02-08 15:05:30|12.04|10.84|12.18|10.98|12.18|10.98|12.04|10.84|0
1644332740000|2022-02-08 15:05:40|12.26|11.06|12.32|11.12|12.32|11.12|12.26|11.06|0
1644332750000|2022-02-08 15:05:50|12.37|11.17|12.49|11.29|12.49|11.29|12.37|11.17|0
1644332760000|2022-02-08 15:06:00|12.54|11.34|12.51|11.31|12.54|11.34|12.51|11.31|0
1644332770000|2022-02-08 15:06:10|12.49|11.29|12.69|11.48|12.69|11.48|12.49|11.29|0
1644332780000|2022-02-08 15:06:20|12.84|11.61|12.81|11.59|12.84|11.61|12.78|11.56|0
1644332790000|2022-02-08 15:06:30|12.72|11.51|12.75|11.53|12.75|11.53|12.72|11.51|0
1644332800000|2022-02-08 15:06:40|12.78|11.56|12.9|11.67|12.9|11.67|12.78|11.56|0
1644332810000|2022-02-08 15:06:50|13.02|11.78|13.08|11.83|13.08|11.83|12.99|11.75|0
1644332820000|2022-02-08 15:07:00|13.11|11.86|13.02|11.78|13.11|11.86|13.02|11.78|0
1644332830000|2022-02-08 15:07:10|12.96|11.72|12.93|11.7|12.96|11.72|12.9|11.67|0
1644332840000|2022-02-08 15:07:20|12.87|11.64|12.9|11.67|12.93|11.7|12.87|11.64|0
1644332850000|2022-02-08 15:07:30|12.87|11.64|12.93|11.7|12.96|11.72|12.87|11.64|0
1644332860000|2022-02-08 15:07:40|12.87|11.64|12.87|11.64|12.9|11.67|12.87|11.64|0
1644332870000|2022-02-08 15:07:50|12.93|11.7|12.93|11.7|12.96|11.72|12.93|11.7|0
1644332880000|2022-02-08 15:08:00|12.96|11.72|12.81|11.59|12.96|11.72|12.81|11.59|0
1644332890000|2022-02-08 15:08:10|12.84|11.61|12.84|11.61|12.93|11.7|12.84|11.61|0
1644332900000|2022-02-08 15:08:20|12.78|11.56|12.75|11.53|12.81|11.59|12.75|11.53|0
1644332910000|2022-02-08 15:08:30|12.81|11.59|12.87|11.64|12.9|11.67|12.81|11.59|0
1644332920000|2022-02-08 15:08:40|12.84|11.61|12.81|11.59|12.84|11.61|12.81|11.59|0
1644332930000|2022-02-08 15:08:50|12.75|11.53|12.78|11.56|12.78|11.56|12.72|11.5|0
1644332940000|2022-02-08 15:09:00|12.81|11.59|12.72|11.5|12.81|11.59|12.72|11.5|0
1644332950000|2022-02-08 15:09:10|12.69|11.48|12.78|11.56|12.78|11.56|12.69|11.48|0
1644332960000|2022-02-08 15:09:20|12.81|11.59|12.9|11.67|12.9|11.67|12.81|11.59|0
1644332970000|2022-02-08 15:09:30|12.87|11.64|12.9|11.67|12.96|11.72|12.87|11.64|0
1644332980000|2022-02-08 15:09:40|12.93|11.69|12.94|11.71|12.99|11.75|12.93|11.69|0
1644332990000|2022-02-08 15:09:50|12.96|11.72|12.93|11.69|12.99|11.75|12.93|11.69|0
1644333000000|2022-02-08 15:10:00|12.87|11.64|12.87|11.64|12.87|11.64|12.84|11.61|0
1644333010000|2022-02-08 15:10:10|12.84|11.61|12.9|11.67|12.9|11.67|12.81|11.59|0
1644333020000|2022-02-08 15:10:20|12.84|11.61|12.99|11.75|12.99|11.75|12.84|11.61|0
1644333030000|2022-02-08 15:10:30|13.02|11.78|13.02|11.78|13.02|11.78|12.96|11.72|0
1644333040000|2022-02-08 15:10:40|12.99|11.75|12.96|11.72|12.99|11.75|12.96|11.72|0
1644333050000|2022-02-08 15:10:50|12.93|11.69|12.91|11.68|12.93|11.69|12.88|11.65|0
1644333060000|2022-02-08 15:11:00|12.93|11.69|13.02|11.78|13.02|11.78|12.93|11.69|0
1644333070000|2022-02-08 15:11:10|12.99|11.75|12.96|11.72|12.99|11.75|12.93|11.69|0
1644333080000|2022-02-08 15:11:20|12.99|11.75|13.02|11.78|13.05|11.8|12.99|11.75|0
1644333090000|2022-02-08 15:11:30|12.96|11.72|13.08|11.83|13.14|11.89|12.96|11.72|0
1644333100000|2022-02-08 15:11:40|13.05|11.8|13.02|11.78|13.05|11.8|13.02|11.78|0
1644333110000|2022-02-08 15:11:50|12.96|11.72|12.96|11.72|12.96|11.72|12.92|11.69|0
1644333120000|2022-02-08 15:12:00|12.92|11.69|12.88|11.65|12.92|11.69|12.86|11.64|0
1644333130000|2022-02-08 15:12:10|12.8|11.58|12.68|11.48|12.8|11.58|12.68|11.48|0
1644333140000|2022-02-08 15:12:20|12.71|11.5|12.71|11.5|12.8|11.58|12.71|11.5|0
1644333150000|2022-02-08 15:12:30|12.74|11.53|12.65|11.45|12.74|11.53|12.65|11.45|0
1644333160000|2022-02-08 15:12:40|12.62|11.42|12.54|11.34|12.62|11.42|12.54|11.34|0
1644333170000|2022-02-08 15:12:50|12.57|11.37|12.57|11.37|12.57|11.37|12.54|11.34|0
1644333180000|2022-02-08 15:13:00|12.55|11.35|12.62|11.42|12.62|11.42|12.55|11.35|0
1644333190000|2022-02-08 15:13:10|12.74|11.53|12.8|11.58|12.8|11.58|12.74|11.53|0
1644333200000|2022-02-08 15:13:20|12.77|11.56|12.89|11.67|12.89|11.67|12.77|11.56|0
1644333210000|2022-02-08 15:13:30|12.86|11.64|12.86|11.64|12.89|11.67|12.83|11.61|0
1644333220000|2022-02-08 15:13:40|12.89|11.67|12.98|11.75|12.98|11.75|12.89|11.67|0
1644333230000|2022-02-08 15:13:50|12.92|11.69|12.92|11.69|12.95|11.72|12.86|11.64|0
1644333240000|2022-02-08 15:14:00|12.86|11.64|12.98|11.75|12.98|11.75|12.86|11.64|0
1644333250000|2022-02-08 15:14:10|13.08|11.83|13.11|11.86|13.11|11.86|13.05|11.8|0
1644333260000|2022-02-08 15:14:20|13.03|11.79|13|11.76|13.08|11.83|13|11.76|0
1644333270000|2022-02-08 15:14:30|13.01|11.78|12.89|11.67|13.01|11.78|12.89|11.67|0
1644333280000|2022-02-08 15:14:40|12.86|11.64|12.95|11.72|12.95|11.72|12.86|11.64|0
1644333290000|2022-02-08 15:14:50|13.08|11.83|13.08|11.83|13.08|11.83|13.01|11.78|0
1644333300000|2022-02-08 15:15:00|13.04|11.8|13.29|12.02|13.29|12.02|13.04|11.8|0
1644333310000|2022-02-08 15:15:10|13.45|12.17|13.32|12.05|13.45|12.17|13.29|12.02|0
1644333320000|2022-02-08 15:15:20|13.29|12.02|13.14|11.89|13.29|12.02|13.14|11.89|0
1644333330000|2022-02-08 15:15:30|13.23|11.97|13.11|11.86|13.26|12|13.11|11.86|0
1644333340000|2022-02-08 15:15:40|13.14|11.89|13.11|11.86|13.2|11.94|13.11|11.86|0
1644333350000|2022-02-08 15:15:50|13.08|11.83|13.08|11.83|13.11|11.86|13.04|11.8|0
1644333360000|2022-02-08 15:16:00|13.04|11.8|13.07|11.83|13.07|11.83|13.01|11.77|0
1644333370000|2022-02-08 15:16:10|13.14|11.89|13.14|11.89|13.17|11.91|13.14|11.89|0
1644333380000|2022-02-08 15:16:20|13.11|11.86|13.11|11.86|13.2|11.94|13.11|11.86|0
1644333390000|2022-02-08 15:16:30|13.14|11.88|13.21|11.95|13.26|12|13.14|11.88|0
1644333400000|2022-02-08 15:16:40|13.18|11.93|13.14|11.88|13.18|11.93|13.11|11.86|0
1644333410000|2022-02-08 15:16:50|13.2|11.94|13.32|12.05|13.32|12.05|13.2|11.94|0
1644333420000|2022-02-08 15:17:00|13.29|12.02|13.44|12.16|13.6|12.31|13.29|12.02|0
1644333430000|2022-02-08 15:17:10|13.54|12.25|13.57|12.28|13.57|12.28|13.51|12.22|0
1644333440000|2022-02-08 15:17:20|13.54|12.25|13.79|12.48|13.79|12.48|13.54|12.25|0
1644333450000|2022-02-08 15:17:30|13.95|12.62|13.89|12.56|13.95|12.62|13.86|12.54|0
1644333460000|2022-02-08 15:17:40|14.05|12.71|13.89|12.56|14.05|12.71|13.89|12.56|0
1644333470000|2022-02-08 15:17:50|13.86|12.54|13.79|12.48|13.86|12.54|13.79|12.48|0
1644333480000|2022-02-08 15:18:00|13.86|12.54|13.77|12.46|13.86|12.54|13.76|12.45|0
1644333490000|2022-02-08 15:18:10|13.76|12.45|13.76|12.45|13.77|12.46|13.73|12.42|0
1644333510000|2022-02-08 15:18:30|13.77|12.46|13.76|12.45|13.77|12.46|13.71|12.41|0
1644333520000|2022-02-08 15:18:40|13.74|12.43|13.82|12.51|13.82|12.51|13.74|12.43|0
1644333530000|2022-02-08 15:18:50|13.84|12.52|13.82|12.51|13.84|12.52|13.79|12.48|0
1644333540000|2022-02-08 15:19:00|13.92|12.59|13.79|12.48|13.98|12.65|13.76|12.45|0
1644333550000|2022-02-08 15:19:10|13.7|12.39|13.66|12.36|13.7|12.39|13.66|12.36|0
1644333560000|2022-02-08 15:19:20|13.58|12.29|13.57|12.28|13.58|12.29|13.54|12.25|0
1644333570000|2022-02-08 15:19:30|13.54|12.25|13.51|12.22|13.54|12.25|13.51|12.22|0
1644333580000|2022-02-08 15:19:40|13.44|12.16|13.44|12.16|13.44|12.16|13.44|12.16|0
1644333590000|2022-02-08 15:19:50|13.48|12.19|13.51|12.22|13.51|12.22|13.44|12.16|0
1644333600000|2022-02-08 15:20:00|13.57|12.28|13.47|12.19|13.57|12.28|13.44|12.16|0
1644333610000|2022-02-08 15:20:10|13.54|12.25|13.6|12.31|13.6|12.31|13.47|12.19|0
1644333620000|2022-02-08 15:20:20|13.57|12.28|13.66|12.36|13.73|12.42|13.57|12.28|0
1644333630000|2022-02-08 15:20:30|13.7|12.39|13.7|12.39|13.73|12.42|13.66|12.36|0
1644333640000|2022-02-08 15:20:40|13.76|12.45|13.69|12.39|13.76|12.45|13.69|12.39|0
1644333650000|2022-02-08 15:20:50|13.73|12.42|13.69|12.39|13.73|12.42|13.69|12.39|0
1644333660000|2022-02-08 15:21:00|13.66|12.36|13.55|12.26|13.66|12.36|13.55|12.26|0
1644333670000|2022-02-08 15:21:10|13.54|12.25|13.62|12.32|13.62|12.32|13.54|12.25|0
1644333680000|2022-02-08 15:21:20|13.57|12.28|13.51|12.22|13.57|12.28|13.51|12.22|0
1644333690000|2022-02-08 15:21:30|13.44|12.16|13.32|12.05|13.44|12.16|13.32|12.05|0
1644333700000|2022-02-08 15:21:40|13.44|12.16|13.6|12.3|13.6|12.3|13.44|12.16|0
1644333710000|2022-02-08 15:21:50|13.66|12.36|13.76|12.45|13.82|12.51|13.66|12.36|0
1644333720000|2022-02-08 15:22:00|13.77|12.46|13.6|12.3|13.77|12.46|13.6|12.3|0
1644333730000|2022-02-08 15:22:10|13.54|12.25|13.6|12.3|13.6|12.3|13.54|12.25|0
1644333740000|2022-02-08 15:22:20|13.54|12.25|13.63|12.33|13.63|12.33|13.54|12.25|0
1644333750000|2022-02-08 15:22:30|13.61|12.32|13.6|12.3|13.61|12.32|13.57|12.28|0
1644333760000|2022-02-08 15:22:40|13.57|12.28|13.57|12.28|13.57|12.28|13.54|12.25|0
1644333770000|2022-02-08 15:22:50|13.54|12.25|13.54|12.25|13.54|12.25|13.47|12.19|0
1644333780000|2022-02-08 15:23:00|13.5|12.22|13.41|12.13|13.5|12.22|13.41|12.13|0
1644333790000|2022-02-08 15:23:10|13.44|12.16|13.47|12.19|13.47|12.19|13.41|12.13|0
1644333800000|2022-02-08 15:23:20|13.44|12.16|13.44|12.16|13.47|12.19|13.44|12.16|0
1644333810000|2022-02-08 15:23:30|13.58|12.29|13.54|12.25|13.58|12.29|13.54|12.25|0
1644333820000|2022-02-08 15:23:40|13.52|12.23|13.54|12.25|13.6|12.3|13.52|12.23|0
1644333830000|2022-02-08 15:23:50|13.5|12.22|13.52|12.23|13.52|12.23|13.46|12.18|0
1644333840000|2022-02-08 15:24:00|13.5|12.22|13.47|12.19|13.5|12.22|13.44|12.16|0
1644333850000|2022-02-08 15:24:10|13.76|12.45|13.66|12.36|13.82|12.5|13.66|12.36|0
1644333860000|2022-02-08 15:24:20|13.6|12.3|13.57|12.28|13.6|12.3|13.55|12.26|0
1644333870000|2022-02-08 15:24:30|13.6|12.3|13.69|12.39|13.69|12.39|13.6|12.3|0
1644333880000|2022-02-08 15:24:40|13.66|12.36|13.63|12.33|13.69|12.39|13.63|12.33|0
1644333890000|2022-02-08 15:24:50|13.66|12.36|13.57|12.27|13.66|12.36|13.57|12.27|0
1644333900000|2022-02-08 15:25:00|13.54|12.25|13.57|12.27|13.57|12.27|13.5|12.22|0
1644333910000|2022-02-08 15:25:10|13.5|12.22|13.47|12.19|13.5|12.22|13.41|12.13|0
1644333920000|2022-02-08 15:25:20|13.35|12.08|13.41|12.13|13.41|12.13|13.32|12.05|0
1644333930000|2022-02-08 15:25:30|13.38|12.1|13.44|12.16|13.44|12.16|13.38|12.1|0
1644333940000|2022-02-08 15:25:40|13.41|12.13|13.47|12.19|13.47|12.19|13.41|12.13|0
1644333950000|2022-02-08 15:25:50|13.41|12.13|13.54|12.25|13.54|12.25|13.41|12.13|0
1644333960000|2022-02-08 15:26:00|13.63|12.33|13.69|12.39|13.69|12.39|13.63|12.33|0
1644333970000|2022-02-08 15:26:10|13.63|12.33|13.69|12.39|13.76|12.45|13.63|12.33|0
1644333980000|2022-02-08 15:26:20|13.66|12.36|13.66|12.36|13.69|12.39|13.66|12.36|0
1644333990000|2022-02-08 15:26:30|13.69|12.39|13.63|12.33|13.69|12.39|13.63|12.33|0
1644334000000|2022-02-08 15:26:40|13.57|12.27|13.57|12.27|13.57|12.27|13.53|12.25|0
1644334010000|2022-02-08 15:26:50|13.5|12.22|13.32|12.05|13.5|12.22|13.32|12.05|0
1644334020000|2022-02-08 15:27:00|13.24|11.98|13.22|11.96|13.24|11.98|13.22|11.96|0
1644334030000|2022-02-08 15:27:10|13.07|11.83|13.1|11.85|13.13|11.88|13.07|11.83|0
1644334040000|2022-02-08 15:27:20|13.13|11.88|13.01|11.77|13.13|11.88|12.98|11.74|0
1644334050000|2022-02-08 15:27:30|13.04|11.8|13.01|11.77|13.07|11.83|13.01|11.77|0
1644334060000|2022-02-08 15:27:40|13.05|11.81|12.92|11.69|13.05|11.81|12.92|11.69|0
1644334070000|2022-02-08 15:27:50|12.89|11.66|12.89|11.66|12.89|11.66|12.83|11.61|0
1644334080000|2022-02-08 15:28:00|12.95|11.72|12.74|11.52|12.95|11.72|12.74|11.52|0
1644334090000|2022-02-08 15:28:10|12.86|11.63|12.95|11.72|12.95|11.72|12.86|11.63|0
1644334100000|2022-02-08 15:28:20|12.92|11.69|12.86|11.63|12.92|11.69|12.86|11.63|0
1644334110000|2022-02-08 15:28:30|12.89|11.66|12.68|11.47|12.89|11.66|12.68|11.47|0
1644334120000|2022-02-08 15:28:40|12.59|11.39|12.65|11.44|12.65|11.44|12.59|11.39|0
1644334130000|2022-02-08 15:28:50|12.68|11.47|12.74|11.52|12.74|11.52|12.68|11.47|0
1644334140000|2022-02-08 15:29:00|12.8|11.58|12.8|11.58|12.8|11.58|12.77|11.55|0
1644334150000|2022-02-08 15:29:10|12.74|11.52|12.68|11.47|12.77|11.55|12.68|11.47|0
1644334160000|2022-02-08 15:29:20|12.65|11.44|12.62|11.42|12.68|11.47|12.62|11.42|0
1644334170000|2022-02-08 15:29:30|12.56|11.36|12.62|11.42|12.62|11.42|12.56|11.36|0
1644334180000|2022-02-08 15:29:40|12.71|11.5|12.8|11.58|12.83|11.61|12.71|11.5|0
1644334190000|2022-02-08 15:29:50|12.78|11.56|12.89|11.66|12.92|11.69|12.78|11.56|0
1644334200000|2022-02-08 15:30:00|12.83|11.61|12.83|11.61|12.86|11.63|12.8|11.58|0
1644334210000|2022-02-08 15:30:10|12.92|11.69|12.87|11.65|12.95|11.71|12.87|11.65|0
1644334220000|2022-02-08 15:30:20|12.95|11.71|13.04|11.8|13.04|11.8|12.95|11.71|0
1644334230000|2022-02-08 15:30:30|13.07|11.82|13.08|11.84|13.08|11.84|13.04|11.8|0
1644334240000|2022-02-08 15:30:40|13.04|11.8|12.65|11.45|13.04|11.8|12.62|11.42|0
1644334250000|2022-02-08 15:30:50|12.71|11.5|12.71|11.5|12.74|11.53|12.71|11.5|0
1644334260000|2022-02-08 15:31:00|12.65|11.45|12.57|11.37|12.65|11.45|12.51|11.31|0
1644334270000|2022-02-08 15:31:10|12.68|11.48|12.86|11.64|12.86|11.64|12.68|11.48|0
1644334280000|2022-02-08 15:31:20|12.89|11.67|12.83|11.61|12.89|11.67|12.83|11.61|0
1644334290000|2022-02-08 15:31:30|12.86|11.64|12.89|11.67|12.99|11.75|12.86|11.64|0
1644334300000|2022-02-08 15:31:40|12.86|11.64|12.93|11.69|12.93|11.69|12.86|11.64|0
1644334310000|2022-02-08 15:31:50|12.96|11.72|12.89|11.67|12.96|11.72|12.89|11.67|0
1644334320000|2022-02-08 15:32:00|12.86|11.64|12.83|11.61|12.88|11.65|12.83|11.61|0
1644334330000|2022-02-08 15:32:10|12.8|11.58|12.77|11.56|12.8|11.58|12.77|11.56|0
1644334340000|2022-02-08 15:32:20|12.8|11.58|12.83|11.61|12.86|11.64|12.8|11.58|0
1644334350000|2022-02-08 15:32:30|12.88|11.65|12.83|11.61|12.88|11.65|12.83|11.61|0
1644334360000|2022-02-08 15:32:40|12.88|11.65|12.96|11.72|12.96|11.72|12.88|11.65|0
1644334370000|2022-02-08 15:32:50|12.92|11.69|13.08|11.83|13.08|11.83|12.92|11.69|0
1644334380000|2022-02-08 15:33:00|13.05|11.8|12.86|11.64|13.05|11.8|12.86|11.64|0
1644334390000|2022-02-08 15:33:10|12.74|11.53|12.76|11.54|12.77|11.56|12.74|11.53|0
1644334400000|2022-02-08 15:33:20|12.77|11.56|12.76|11.54|12.86|11.64|12.76|11.54|0
1644334410000|2022-02-08 15:33:30|12.74|11.53|12.92|11.69|12.92|11.69|12.74|11.53|0
1644334420000|2022-02-08 15:33:40|12.99|11.75|12.92|11.69|12.99|11.75|12.89|11.67|0
1644334430000|2022-02-08 15:33:50|12.83|11.61|12.77|11.56|12.83|11.61|12.73|11.52|0
1644334440000|2022-02-08 15:34:00|12.74|11.53|12.71|11.5|12.74|11.53|12.71|11.5|0
1644334450000|2022-02-08 15:34:10|12.68|11.47|12.76|11.54|12.77|11.56|12.68|11.47|0
1644334460000|2022-02-08 15:34:20|12.68|11.47|12.68|11.47|12.71|11.5|12.67|11.46|0
1644334470000|2022-02-08 15:34:30|12.71|11.5|12.62|11.42|12.71|11.5|12.62|11.42|0
1644334480000|2022-02-08 15:34:40|12.68|11.47|12.65|11.45|12.68|11.47|12.62|11.42|0
1644334490000|2022-02-08 15:34:50|12.62|11.42|12.59|11.39|12.65|11.45|12.57|11.37|0
1644334500000|2022-02-08 15:35:00|12.57|11.37|12.4|11.2|12.57|11.37|12.4|11.2|0
1644334510000|2022-02-08 15:35:10|12.33|11.13|12.38|11.18|12.38|11.18|12.2|11|0
1644334520000|2022-02-08 15:35:20|12.4|11.2|12.48|11.28|12.48|11.28|12.4|11.2|0
1644334530000|2022-02-08 15:35:30|12.51|11.31|12.54|11.34|12.54|11.34|12.48|11.28|0
1644334540000|2022-02-08 15:35:40|12.48|11.28|12.48|11.28|12.51|11.31|12.48|11.28|0
1644334550000|2022-02-08 15:35:50|12.45|11.25|12.37|11.17|12.45|11.25|12.37|11.17|0
1644334560000|2022-02-08 15:36:00|12.4|11.2|12.17|10.97|12.4|11.2|12.17|10.97|0
1644334570000|2022-02-08 15:36:10|12.12|10.92|12.12|10.92|12.2|11|12.12|10.92|0
1644334580000|2022-02-08 15:36:20|12.2|11|12.28|11.08|12.28|11.08|12.2|11|0
1644334590000|2022-02-08 15:36:30|12.26|11.06|12.33|11.13|12.34|11.14|12.26|11.06|0
1644334600000|2022-02-08 15:36:40|12.34|11.14|12.34|11.14|12.34|11.14|12.31|11.11|0
1644334610000|2022-02-08 15:36:50|12.37|11.17|12.54|11.34|12.54|11.34|12.37|11.17|0
1644334620000|2022-02-08 15:37:00|12.59|11.39|12.62|11.42|12.65|11.45|12.59|11.39|0
1644334630000|2022-02-08 15:37:10|12.77|11.56|12.71|11.5|12.8|11.58|12.71|11.5|0
1644334640000|2022-02-08 15:37:20|12.77|11.56|12.77|11.56|12.77|11.56|12.71|11.5|0
1644334650000|2022-02-08 15:37:30|12.71|11.5|12.65|11.45|12.71|11.5|12.65|11.45|0
1644334660000|2022-02-08 15:37:40|12.68|11.47|12.65|11.45|12.68|11.47|12.65|11.45|0
1644334670000|2022-02-08 15:37:50|12.68|11.47|12.74|11.53|12.74|11.53|12.68|11.47|0
1644334680000|2022-02-08 15:38:00|12.77|11.56|12.8|11.58|12.86|11.64|12.77|11.56|0
1644334690000|2022-02-08 15:38:10|12.83|11.61|12.89|11.66|12.92|11.69|12.83|11.61|0
1644334700000|2022-02-08 15:38:20|12.86|11.64|12.86|11.64|12.86|11.64|12.83|11.61|0
1644334710000|2022-02-08 15:38:30|12.89|11.66|13.14|11.89|13.14|11.89|12.89|11.66|0
1644334720000|2022-02-08 15:38:40|13.01|11.77|13.04|11.8|13.06|11.82|13.01|11.77|0
1644334730000|2022-02-08 15:38:50|13.01|11.77|13.01|11.77|13.03|11.79|13.01|11.77|0
1644334740000|2022-02-08 15:39:00|13.07|11.83|12.98|11.75|13.07|11.83|12.98|11.75|0
1644334750000|2022-02-08 15:39:10|13.29|12.02|13.32|12.05|13.45|12.17|13.29|12.02|0
1644334760000|2022-02-08 15:39:20|13.29|12.02|13.27|12.01|13.29|12.02|13.26|12|0
1644334770000|2022-02-08 15:39:30|13.23|11.97|13.2|11.94|13.26|12|13.2|11.94|0
1644334780000|2022-02-08 15:39:40|13.17|11.91|13.2|11.94|13.2|11.94|13.17|11.91|0
1644334790000|2022-02-08 15:39:50|13.17|11.91|13.14|11.88|13.17|11.91|13.14|11.88|0
1644334800000|2022-02-08 15:40:00|13.11|11.86|13.07|11.83|13.11|11.86|13.04|11.8|0
1644334810000|2022-02-08 15:40:10|13.1|11.86|12.92|11.69|13.1|11.86|12.92|11.69|0
1644334820000|2022-02-08 15:40:20|12.95|11.72|12.92|11.69|12.95|11.72|12.89|11.66|0
1644334830000|2022-02-08 15:40:30|12.95|11.72|13.01|11.77|13.01|11.77|12.95|11.72|0
1644334840000|2022-02-08 15:40:40|12.97|11.73|12.95|11.72|13.01|11.77|12.95|11.72|0
1644334850000|2022-02-08 15:40:50|12.92|11.69|12.92|11.69|12.92|11.69|12.92|11.69|0
1644334860000|2022-02-08 15:41:00|12.98|11.75|12.95|11.72|13.07|11.83|12.95|11.72|0
1644334870000|2022-02-08 15:41:10|13.01|11.77|13.01|11.77|13.01|11.77|12.95|11.72|0
1644334880000|2022-02-08 15:41:20|12.98|11.75|12.92|11.69|12.98|11.75|12.92|11.69|0
1644334890000|2022-02-08 15:41:30|12.86|11.64|13.04|11.8|13.04|11.8|12.86|11.64|0
1644334900000|2022-02-08 15:41:40|13.07|11.83|13.1|11.86|13.17|11.91|13.07|11.83|0
1644334910000|2022-02-08 15:41:50|13.04|11.8|12.98|11.75|13.04|11.8|12.98|11.75|0
1644334920000|2022-02-08 15:42:00|13.04|11.8|13.13|11.88|13.13|11.88|13.04|11.8|0
1644334930000|2022-02-08 15:42:10|13.1|11.86|13.1|11.86|13.1|11.86|13.04|11.8|0
1644334940000|2022-02-08 15:42:20|13.07|11.83|13.1|11.86|13.13|11.88|13.07|11.83|0
1644334950000|2022-02-08 15:42:30|13.13|11.88|12.98|11.75|13.13|11.88|12.98|11.75|0
1644334960000|2022-02-08 15:42:40|12.92|11.69|12.89|11.66|12.92|11.69|12.89|11.66|0
1644334970000|2022-02-08 15:42:50|12.86|11.64|12.92|11.69|12.92|11.69|12.86|11.64|0
1644334980000|2022-02-08 15:43:00|12.98|11.74|13.04|11.8|13.04|11.8|12.98|11.74|0
1644334990000|2022-02-08 15:43:10|13.03|11.79|13.01|11.77|13.03|11.79|13.01|11.77|0
1644335000000|2022-02-08 15:43:20|12.98|11.74|12.98|11.74|12.98|11.74|12.97|11.73|0
1644335010000|2022-02-08 15:43:30|12.89|11.66|12.83|11.61|12.95|11.72|12.83|11.61|0
1644335020000|2022-02-08 15:43:40|12.86|11.63|12.86|11.63|12.86|11.63|12.74|11.53|0
1644335030000|2022-02-08 15:43:50|12.92|11.69|12.95|11.72|13.04|11.8|12.92|11.69|0
1644335040000|2022-02-08 15:44:00|12.89|11.66|12.98|11.74|12.98|11.74|12.89|11.66|0
1644335050000|2022-02-08 15:44:10|12.92|11.69|13.1|11.86|13.1|11.86|12.9|11.68|0
1644335060000|2022-02-08 15:44:20|13.04|11.8|13.06|11.81|13.06|11.81|13.04|11.8|0
1644335070000|2022-02-08 15:44:30|13.04|11.8|13.13|11.88|13.13|11.88|13.04|11.8|0
1644335080000|2022-02-08 15:44:40|12.84|11.61|12.88|11.66|12.9|11.67|12.84|11.61|0
1644335090000|2022-02-08 15:44:50|12.96|11.72|13.05|11.81|13.05|11.81|12.96|11.72|0
1644335100000|2022-02-08 15:45:00|13.02|11.78|13.42|12.15|13.46|12.17|13.02|11.78|0
1644335110000|2022-02-08 15:45:10|13.49|12.2|13.42|12.15|13.55|12.26|13.42|12.15|0
1644335120000|2022-02-08 15:45:20|13.49|12.2|13.71|12.4|13.71|12.4|13.49|12.2|0
1644335130000|2022-02-08 15:45:30|13.77|12.46|13.77|12.46|13.77|12.46|13.74|12.43|0
1644335140000|2022-02-08 15:45:40|13.71|12.4|13.74|12.43|13.77|12.46|13.71|12.4|0
1644335150000|2022-02-08 15:45:50|13.71|12.4|13.71|12.4|13.71|12.4|13.68|12.38|0
1644335160000|2022-02-08 15:46:00|13.68|12.38|14|12.67|14|12.67|13.68|12.38|0
1644335170000|2022-02-08 15:46:10|14.1|12.76|14.3|12.93|14.33|12.96|14.1|12.76|0
1644335180000|2022-02-08 15:46:20|14.26|12.9|14.26|12.9|14.4|13.02|14.26|12.9|0
1644335190000|2022-02-08 15:46:30|14.23|12.87|14.23|12.87|14.26|12.9|14.23|12.87|0
1644335200000|2022-02-08 15:46:40|14.13|12.79|14.16|12.81|14.2|12.84|14.13|12.79|0
1644335210000|2022-02-08 15:46:50|14.51|13.13|13.36|12.09|14.54|13.16|13.36|12.09|0
1644335220000|2022-02-08 15:47:00|13.39|12.12|13.39|12.12|13.46|12.18|13.39|12.12|0
1644335230000|2022-02-08 15:47:10|13.36|12.09|13.34|12.07|13.36|12.09|13.33|12.06|0
1644335240000|2022-02-08 15:47:20|13.46|12.18|13.43|12.15|13.46|12.18|13.43|12.15|0
1644335250000|2022-02-08 15:47:30|13.49|12.2|13.65|12.35|13.65|12.35|13.46|12.18|0
1644335260000|2022-02-08 15:47:40|13.62|12.32|13.49|12.2|13.62|12.32|13.49|12.2|0
1644335270000|2022-02-08 15:47:50|13.52|12.23|13.55|12.26|13.59|12.29|13.49|12.2|0
1644335280000|2022-02-08 15:48:00|13.52|12.23|13.42|12.15|13.52|12.23|13.42|12.15|0
1644335290000|2022-02-08 15:48:10|13.36|12.09|13.41|12.13|13.42|12.15|13.36|12.09|0
1644335300000|2022-02-08 15:48:20|13.42|12.15|13.46|12.17|13.46|12.17|13.42|12.15|0
1644335310000|2022-02-08 15:48:30|13.49|12.2|13.46|12.17|13.52|12.23|13.46|12.17|0
1644335320000|2022-02-08 15:48:40|13.39|12.12|13.46|12.17|13.46|12.17|13.39|12.12|0
1644335330000|2022-02-08 15:48:50|13.49|12.2|13.46|12.17|13.49|12.2|13.46|12.17|0
1644335340000|2022-02-08 15:49:00|13.49|12.2|13.42|12.15|13.49|12.2|13.42|12.15|0
1644335350000|2022-02-08 15:49:10|13.36|12.09|13.27|12|13.42|12.15|13.27|12|0
1644335360000|2022-02-08 15:49:20|13.3|12.03|13.27|12|13.38|12.1|13.27|12|0
1644335370000|2022-02-08 15:49:30|13.3|12.03|13.23|11.97|13.3|12.03|13.23|11.97|0
1644335380000|2022-02-08 15:49:40|13.3|12.03|13.28|12.02|13.3|12.03|13.27|12|0
1644335390000|2022-02-08 15:49:50|13.27|12|13.27|12|13.27|12|13.27|12|0
1644335400000|2022-02-08 15:50:00|13.28|12.02|13.17|11.92|13.28|12.02|13.17|11.92|0
1644335410000|2022-02-08 15:50:10|13.15|11.9|13.14|11.89|13.2|11.94|13.14|11.89|0
1644335420000|2022-02-08 15:50:20|13.2|11.94|13.17|11.92|13.2|11.94|13.17|11.92|0
1644335430000|2022-02-08 15:50:30|13.2|11.94|13.23|11.97|13.23|11.97|13.2|11.94|0
1644335440000|2022-02-08 15:50:40|13.2|11.94|13.22|11.96|13.23|11.97|13.2|11.94|0
1644335450000|2022-02-08 15:50:50|13.23|11.97|13.26|12|13.26|12|13.23|11.97|0
1644335460000|2022-02-08 15:51:00|13.3|12.03|13.2|11.94|13.3|12.03|13.2|11.94|0
1644335470000|2022-02-08 15:51:10|13.26|12|13.33|12.06|13.33|12.06|13.26|12|0
1644335480000|2022-02-08 15:51:20|13.36|12.09|13.41|12.13|13.42|12.14|13.36|12.09|0
1644335490000|2022-02-08 15:51:30|13.47|12.19|13.39|12.12|13.47|12.19|13.39|12.12|0
1644335510000|2022-02-08 15:51:50|13.42|12.14|13.42|12.14|13.46|12.17|13.42|12.14|0
1644335520000|2022-02-08 15:52:00|13.41|12.13|13.26|12|13.41|12.13|13.26|12|0
1644335530000|2022-02-08 15:52:10|13.3|12.03|13.26|12|13.3|12.03|13.26|12|0
1644335540000|2022-02-08 15:52:20|13.23|11.97|13.3|12.03|13.3|12.03|13.23|11.97|0
1644335550000|2022-02-08 15:52:30|13.26|12|13.3|12.03|13.36|12.09|13.26|12|0
1644335560000|2022-02-08 15:52:40|13.33|12.06|13.3|12.03|13.33|12.06|13.28|12.01|0
1644335570000|2022-02-08 15:52:50|13.33|12.06|13.39|12.12|13.39|12.12|13.33|12.06|0
1644335580000|2022-02-08 15:53:00|13.45|12.17|13.45|12.17|13.45|12.17|13.45|12.17|0
1644335590000|2022-02-08 15:53:10|13.49|12.2|13.52|12.23|13.52|12.23|13.49|12.2|0
1644335600000|2022-02-08 15:53:20|13.49|12.2|13.65|12.35|13.68|12.38|13.49|12.2|0
1644335610000|2022-02-08 15:53:30|13.68|12.38|13.71|12.41|13.78|12.47|13.68|12.38|0
1644335620000|2022-02-08 15:53:40|13.78|12.47|13.84|12.52|13.94|12.61|13.78|12.47|0
1644335630000|2022-02-08 15:53:50|13.88|12.55|13.88|12.55|13.88|12.55|13.84|12.52|0
1644335640000|2022-02-08 15:54:00|13.84|12.52|13.84|12.52|13.88|12.55|13.84|12.52|0
1644335650000|2022-02-08 15:54:10|13.91|12.58|13.78|12.46|13.94|12.61|13.78|12.46|0
1644335660000|2022-02-08 15:54:20|13.81|12.49|13.78|12.46|13.81|12.49|13.78|12.46|0
1644335670000|2022-02-08 15:54:30|13.65|12.35|13.65|12.35|13.71|12.41|13.65|12.35|0
1644335680000|2022-02-08 15:54:40|13.61|12.32|13.61|12.32|13.61|12.32|13.61|12.32|0
1644335690000|2022-02-08 15:54:50|13.65|12.35|13.65|12.35|13.65|12.35|13.61|12.32|0
1644335700000|2022-02-08 15:55:00|13.55|12.26|13.49|12.2|13.55|12.26|13.49|12.2|0
1644335710000|2022-02-08 15:55:10|13.55|12.26|13.49|12.2|13.55|12.26|13.49|12.2|0
1644335720000|2022-02-08 15:55:20|13.52|12.23|13.42|12.14|13.52|12.23|13.42|12.14|0
1644335730000|2022-02-08 15:55:30|13.45|12.17|13.45|12.17|13.49|12.2|13.39|12.11|0
1644335740000|2022-02-08 15:55:40|13.49|12.2|13.49|12.2|13.49|12.2|13.45|12.17|0
1644335750000|2022-02-08 15:55:50|13.52|12.23|13.55|12.26|13.55|12.26|13.52|12.23|0
1644335760000|2022-02-08 15:56:00|13.58|12.29|13.49|12.2|13.58|12.29|13.49|12.2|0
1644335770000|2022-02-08 15:56:10|13.52|12.23|13.45|12.17|13.52|12.23|13.45|12.17|0
1644335780000|2022-02-08 15:56:20|13.44|12.16|13.42|12.14|13.49|12.2|13.42|12.14|0
1644335790000|2022-02-08 15:56:30|13.39|12.11|13.39|12.11|13.42|12.14|13.39|12.11|0
1644335800000|2022-02-08 15:56:40|13.42|12.14|13.39|12.11|13.42|12.14|13.39|12.11|0
1644335810000|2022-02-08 15:56:50|13.49|12.2|13.45|12.17|13.49|12.2|13.42|12.14|0
1644335820000|2022-02-08 15:57:00|13.55|12.26|13.52|12.23|13.55|12.26|13.48|12.2|0
1644335830000|2022-02-08 15:57:10|13.58|12.29|13.65|12.35|13.68|12.38|13.58|12.29|0
1644335840000|2022-02-08 15:57:20|13.68|12.38|13.74|12.43|13.74|12.43|13.65|12.35|0
1644335850000|2022-02-08 15:57:30|13.71|12.4|13.68|12.38|13.71|12.4|13.68|12.38|0
1644335860000|2022-02-08 15:57:40|13.71|12.4|13.71|12.4|13.74|12.43|13.71|12.4|0
1644335870000|2022-02-08 15:57:50|13.74|12.43|13.65|12.35|13.74|12.43|13.65|12.35|0
1644335880000|2022-02-08 15:58:00|13.58|12.29|13.55|12.26|13.68|12.38|13.55|12.26|0
1644335890000|2022-02-08 15:58:10|13.52|12.23|13.76|12.45|13.76|12.45|13.52|12.23|0
1644335900000|2022-02-08 15:58:20|13.81|12.49|13.65|12.35|13.81|12.49|13.61|12.32|0
1644335910000|2022-02-08 15:58:30|13.61|12.32|13.58|12.29|13.61|12.32|13.58|12.29|0
1644335920000|2022-02-08 15:58:40|13.65|12.35|13.61|12.32|13.65|12.35|13.58|12.29|0
1644335930000|2022-02-08 15:58:50|13.58|12.29|13.63|12.33|13.65|12.35|13.58|12.29|0
1644335940000|2022-02-08 15:59:00|13.68|12.37|13.71|12.4|13.77|12.46|13.68|12.37|0
1644335950000|2022-02-08 15:59:10|13.74|12.43|13.61|12.32|13.74|12.43|13.61|12.32|0
1644335960000|2022-02-08 15:59:20|13.68|12.37|13.61|12.32|13.68|12.37|13.61|12.32|0
1644335970000|2022-02-08 15:59:30|13.68|12.37|13.58|12.29|13.68|12.37|13.58|12.29|0
1644335980000|2022-02-08 15:59:40|13.55|12.26|13.45|12.17|13.55|12.26|13.45|12.17|0
1644335990000|2022-02-08 15:59:50|13.42|12.14|13.45|12.17|13.45|12.17|13.42|12.14|0
1644336000000|2022-02-08 16:00:00|13.42|12.14|13.42|12.14|13.52|12.23|13.42|12.14|0
1644336010000|2022-02-08 16:00:10|13.47|12.18|13.48|12.2|13.48|12.2|13.47|12.18|0
1644336020000|2022-02-08 16:00:20|13.55|12.26|13.64|12.35|13.64|12.35|13.55|12.26|0
1644336030000|2022-02-08 16:00:30|13.61|12.32|13.74|12.43|13.74|12.43|13.61|12.32|0
1644336040000|2022-02-08 16:00:40|13.81|12.49|13.87|12.55|13.87|12.55|13.74|12.43|0
1644336050000|2022-02-08 16:00:50|14|12.67|14.14|12.79|14.17|12.82|14|12.67|0
1644336060000|2022-02-08 16:01:00|14.27|12.91|14.04|12.7|14.27|12.91|14.04|12.7|0
1644336070000|2022-02-08 16:01:10|14|12.67|13.9|12.58|14|12.67|13.87|12.55|0
1644336080000|2022-02-08 16:01:20|13.97|12.64|14.04|12.7|14.1|12.76|13.97|12.64|0
1644336090000|2022-02-08 16:01:30|14|12.67|13.94|12.61|14|12.67|13.94|12.61|0
1644336100000|2022-02-08 16:01:40|14|12.67|14.07|12.73|14.07|12.73|13.97|12.64|0
1644336110000|2022-02-08 16:01:50|14.04|12.7|14.07|12.73|14.07|12.73|14|12.67|0
1644336120000|2022-02-08 16:02:00|14|12.67|14.07|12.73|14.07|12.73|14|12.67|0
1644336130000|2022-02-08 16:02:10|14.04|12.7|14.07|12.73|14.07|12.73|14|12.67|0
1644336140000|2022-02-08 16:02:20|14.1|12.76|14.14|12.79|14.2|12.85|14.1|12.76|0
1644336150000|2022-02-08 16:02:30|14.17|12.82|14.2|12.85|14.24|12.88|14.17|12.82|0
1644336160000|2022-02-08 16:02:40|14.17|12.82|14.22|12.86|14.24|12.88|14.17|12.82|0
1644336170000|2022-02-08 16:02:50|14.24|12.88|14.3|12.94|14.37|13|14.24|12.88|0
1644336180000|2022-02-08 16:03:00|14.32|12.96|14.34|12.97|14.4|13.03|14.32|12.96|0
1644336190000|2022-02-08 16:03:10|14.3|12.94|14.34|12.97|14.4|13.03|14.3|12.94|0
1644336200000|2022-02-08 16:03:20|14.4|13.03|14.3|12.94|14.4|13.03|14.3|12.94|0
1644336210000|2022-02-08 16:03:30|14.37|13|14.57|13.19|14.57|13.19|14.37|13|0
1644336220000|2022-02-08 16:03:40|14.47|13.09|14.47|13.09|14.47|13.09|14.42|13.05|0
1644336230000|2022-02-08 16:03:50|14.44|13.06|14.37|13|14.44|13.06|14.34|12.97|0
1644336240000|2022-02-08 16:04:00|14.34|12.97|14.3|12.94|14.34|12.97|14.3|12.94|0
1644336250000|2022-02-08 16:04:10|14.27|12.91|14.3|12.94|14.3|12.94|14.24|12.88|0
1644336260000|2022-02-08 16:04:20|14.24|12.88|14.27|12.91|14.27|12.91|14.24|12.88|0
1644336270000|2022-02-08 16:04:30|14.24|12.88|14.34|12.97|14.34|12.97|14.24|12.88|0
1644336280000|2022-02-08 16:04:40|14.3|12.94|14.34|12.97|14.34|12.97|14.28|12.92|0
1644336290000|2022-02-08 16:04:50|14.37|13|14.47|13.09|14.47|13.09|14.37|13|0
1644336300000|2022-02-08 16:05:00|14.5|13.12|14.4|13.03|14.52|13.14|14.4|13.03|0
1644336310000|2022-02-08 16:05:10|14.37|13|14.68|13.28|14.68|13.28|14.37|13|0
1644336320000|2022-02-08 16:05:20|14.71|13.31|14.74|13.34|14.74|13.34|14.71|13.31|0
1644336330000|2022-02-08 16:05:30|14.71|13.31|14.71|13.31|14.74|13.34|14.71|13.31|0
1644336340000|2022-02-08 16:05:40|14.69|13.29|14.54|13.15|14.69|13.29|14.54|13.15|0
1644336350000|2022-02-08 16:05:50|14.5|13.12|14.5|13.12|14.5|13.12|14.49|13.11|0
1644336360000|2022-02-08 16:06:00|14.44|13.06|14.4|13.03|14.44|13.06|14.4|13.03|0
1644336370000|2022-02-08 16:06:10|14.37|13|14.44|13.06|14.44|13.06|14.37|13|0
1644336380000|2022-02-08 16:06:20|14.37|13|14.32|12.95|14.37|13|14.3|12.94|0
1644336390000|2022-02-08 16:06:30|14.23|12.88|14.2|12.85|14.27|12.91|14.2|12.85|0
1644336400000|2022-02-08 16:06:40|14.27|12.91|14.2|12.85|14.27|12.91|14.2|12.85|0
1644336410000|2022-02-08 16:06:50|14.17|12.82|14.17|12.82|14.18|12.83|14.17|12.82|0
1644336420000|2022-02-08 16:07:00|14.13|12.79|14.15|12.8|14.17|12.82|14.13|12.79|0
1644336430000|2022-02-08 16:07:10|14.1|12.76|14.17|12.82|14.2|12.85|14.07|12.73|0
1644336440000|2022-02-08 16:07:20|14.1|12.76|14.13|12.79|14.13|12.79|14.07|12.73|0
1644336450000|2022-02-08 16:07:30|14.17|12.82|14.17|12.82|14.17|12.82|14.13|12.79|0
1644336460000|2022-02-08 16:07:40|14.13|12.79|14.23|12.88|14.23|12.88|14.13|12.79|0
1644336470000|2022-02-08 16:07:50|14.17|12.82|14.1|12.76|14.17|12.82|14.1|12.76|0
1644336480000|2022-02-08 16:08:00|14.17|12.82|14.27|12.91|14.27|12.91|14.17|12.82|0
1644336490000|2022-02-08 16:08:10|14.23|12.88|14.3|12.94|14.3|12.94|14.23|12.88|0
1644336500000|2022-02-08 16:08:20|14.27|12.91|14.2|12.85|14.27|12.91|14.2|12.85|0
1644336510000|2022-02-08 16:08:30|14.17|12.82|14.2|12.85|14.2|12.85|14.15|12.8|0
1644336520000|2022-02-08 16:08:40|14.17|12.82|14.25|12.89|14.25|12.89|14.17|12.82|0
1644336530000|2022-02-08 16:08:50|14.23|12.88|14.33|12.97|14.37|13|14.23|12.88|0
1644336540000|2022-02-08 16:09:00|14.4|13.03|14.44|13.06|14.57|13.18|14.4|13.03|0
1644336550000|2022-02-08 16:09:10|14.47|13.09|14.54|13.15|14.6|13.21|14.47|13.09|0
1644336560000|2022-02-08 16:09:20|14.43|13.06|14.43|13.06|14.43|13.06|14.43|13.06|0
1644336570000|2022-02-08 16:09:30|14.47|13.09|14.4|13.03|14.47|13.09|14.4|13.03|0
1644336580000|2022-02-08 16:09:40|14.38|13.01|14.43|13.06|14.43|13.06|14.38|13.01|0
1644336590000|2022-02-08 16:09:50|14.48|13.11|14.57|13.18|14.57|13.18|14.48|13.11|0
1644336600000|2022-02-08 16:10:00|14.5|13.12|14.43|13.06|14.5|13.12|14.43|13.06|0
1644336610000|2022-02-08 16:10:10|14.37|13|14.4|13.03|14.4|13.03|14.37|13|0
1644336620000|2022-02-08 16:10:20|14.37|13|14.43|13.06|14.43|13.06|14.37|13|0
1644336630000|2022-02-08 16:10:30|14.4|13.03|14.4|13.03|14.43|13.06|14.4|13.03|0
1644336640000|2022-02-08 16:10:40|14.43|13.06|14.5|13.12|14.5|13.12|14.4|13.03|0
1644336650000|2022-02-08 16:10:50|14.47|13.09|14.47|13.09|14.5|13.12|14.47|13.09|0
1644336660000|2022-02-08 16:11:00|14.5|13.12|14.6|13.21|14.6|13.21|14.5|13.12|0
1644336670000|2022-02-08 16:11:10|14.55|13.17|14.43|13.06|14.57|13.18|14.43|13.06|0
1644336680000|2022-02-08 16:11:20|14.47|13.09|14.47|13.09|14.5|13.12|14.47|13.09|0
1644336690000|2022-02-08 16:11:30|14.45|13.07|14.47|13.09|14.47|13.09|14.45|13.07|0
1644336700000|2022-02-08 16:11:40|14.43|13.06|14.43|13.06|14.43|13.06|14.42|13.04|0
1644336710000|2022-02-08 16:11:50|14.37|13|14.33|12.97|14.37|13|14.33|12.97|0
1644336720000|2022-02-08 16:12:00|14.37|13|14.23|12.88|14.37|13|14.23|12.88|0
1644336730000|2022-02-08 16:12:10|14.3|12.94|14.3|12.94|14.33|12.97|14.3|12.94|0
1644336740000|2022-02-08 16:12:20|14.33|12.97|14.37|13|14.37|13|14.33|12.97|0
1644336750000|2022-02-08 16:12:30|14.4|13.03|14.4|13.03|14.43|13.06|14.37|13|0
1644336760000|2022-02-08 16:12:40|14.37|13|14.33|12.97|14.37|13|14.26|12.91|0
1644336770000|2022-02-08 16:12:50|14.37|13|14.43|13.06|14.43|13.06|14.37|13|0
1644336780000|2022-02-08 16:13:00|14.47|13.09|14.54|13.15|14.54|13.15|14.47|13.09|0
1644336790000|2022-02-08 16:13:10|14.52|13.13|14.53|13.15|14.6|13.21|14.52|13.13|0
1644336800000|2022-02-08 16:13:20|14.57|13.18|14.67|13.27|14.67|13.27|14.57|13.18|0
1644336810000|2022-02-08 16:13:30|14.64|13.24|14.81|13.4|14.81|13.4|14.6|13.21|0
1644336820000|2022-02-08 16:13:40|14.84|13.43|14.91|13.49|14.91|13.49|14.81|13.4|0
1644336830000|2022-02-08 16:13:50|14.84|13.43|14.77|13.37|14.84|13.43|14.77|13.37|0
1644336840000|2022-02-08 16:14:00|14.74|13.34|14.74|13.34|14.77|13.37|14.74|13.34|0
1644336850000|2022-02-08 16:14:10|14.77|13.37|14.76|13.35|14.77|13.37|14.74|13.34|0
1644336860000|2022-02-08 16:14:20|14.71|13.3|14.71|13.3|14.72|13.32|14.71|13.3|0
1644336870000|2022-02-08 16:14:30|14.77|13.37|14.67|13.27|14.77|13.37|14.67|13.27|0
1644336880000|2022-02-08 16:14:40|14.64|13.24|14.74|13.34|14.74|13.34|14.64|13.24|0
1644336890000|2022-02-08 16:14:50|14.77|13.37|14.95|13.52|14.95|13.52|14.77|13.37|0
1644336900000|2022-02-08 16:15:00|15.02|13.59|15.16|13.71|15.19|13.75|15.02|13.59|0
1644336910000|2022-02-08 16:15:10|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1644336920000|2022-02-08 16:15:20|15.16|13.71|15.16|13.71|15.16|13.71|15.16|13.71|0
1644336930000|2022-02-08 16:15:30|15.09|13.65|15.02|13.59|15.09|13.65|14.98|13.55|0
1644336940000|2022-02-08 16:15:40|14.91|13.49|14.88|13.46|14.95|13.52|14.88|13.46|0
1644336950000|2022-02-08 16:15:50|14.81|13.4|14.84|13.43|14.84|13.43|14.74|13.34|0
1644336960000|2022-02-08 16:16:00|14.81|13.4|14.91|13.49|14.91|13.49|14.77|13.37|0
1644336970000|2022-02-08 16:16:10|14.95|13.52|14.98|13.55|14.98|13.55|14.95|13.52|0
1644336980000|2022-02-08 16:16:20|14.95|13.52|14.95|13.52|14.95|13.52|14.95|13.52|0
1644336990000|2022-02-08 16:16:30|15.12|13.68|15.12|13.68|15.16|13.71|15.12|13.68|0
1644337000000|2022-02-08 16:16:40|15.16|13.71|15.16|13.71|15.16|13.71|15.16|13.71|0
1644337010000|2022-02-08 16:16:50|15.19|13.74|15.26|13.81|15.26|13.81|15.19|13.74|0
1644337020000|2022-02-08 16:17:00|15.23|13.78|15.09|13.65|15.23|13.78|15.02|13.59|0
1644337030000|2022-02-08 16:17:10|15.16|13.71|15.19|13.74|15.19|13.74|15.16|13.71|0
1644337040000|2022-02-08 16:17:20|15.17|13.73|15.26|13.81|15.26|13.81|15.17|13.73|0
1644337050000|2022-02-08 16:17:30|15.3|13.84|15.26|13.81|15.3|13.84|15.19|13.74|0
1644337070000|2022-02-08 16:17:50|15.23|13.78|15.12|13.68|15.23|13.78|15.12|13.68|0
1644337080000|2022-02-08 16:18:00|15.16|13.71|15.16|13.71|15.19|13.74|15.16|13.71|0
1644337090000|2022-02-08 16:18:10|15.05|13.62|15.12|13.68|15.12|13.68|14.95|13.52|0
1644337100000|2022-02-08 16:18:20|15.19|13.74|15.3|13.84|15.3|13.84|15.19|13.74|0
1644337110000|2022-02-08 16:18:30|15.33|13.87|15.26|13.81|15.33|13.87|15.26|13.81|0
1644337120000|2022-02-08 16:18:40|15.23|13.78|15.12|13.68|15.26|13.81|15.12|13.68|0
1644337130000|2022-02-08 16:18:50|15.09|13.65|15.09|13.65|15.09|13.65|15.02|13.59|0
1644337140000|2022-02-08 16:19:00|15.16|13.71|15.23|13.78|15.23|13.78|15.16|13.71|0
1644337150000|2022-02-08 16:19:10|15.3|13.84|15.26|13.81|15.3|13.84|15.26|13.81|0
1644337160000|2022-02-08 16:19:20|15.23|13.78|15.23|13.78|15.23|13.78|15.19|13.74|0
1644337170000|2022-02-08 16:19:30|15.21|13.76|15.23|13.78|15.23|13.78|15.16|13.71|0
1644337180000|2022-02-08 16:19:40|15.19|13.74|15.16|13.71|15.19|13.74|15.12|13.68|0
1644337190000|2022-02-08 16:19:50|15.15|13.74|15.15|13.71|15.19|13.74|15.15|13.71|0
1644337200000|2022-02-08 16:20:00|15.26|13.81|15.15|13.71|15.26|13.81|15.15|13.71|0
1644337210000|2022-02-08 16:20:10|15.23|13.78|15.26|13.81|15.3|13.84|15.23|13.78|0
1644337220000|2022-02-08 16:20:20|15.19|13.74|15.15|13.71|15.19|13.74|15.15|13.71|0
1644337230000|2022-02-08 16:20:30|15.19|13.74|15.15|13.71|15.19|13.74|15.12|13.68|0
1644337240000|2022-02-08 16:20:40|15.12|13.68|15.05|13.62|15.12|13.68|15.05|13.62|0
1644337250000|2022-02-08 16:20:50|15.01|13.58|15.01|13.58|15.01|13.58|14.98|13.55|0
1644337260000|2022-02-08 16:21:00|14.94|13.52|14.91|13.49|14.94|13.52|14.91|13.49|0
1644337270000|2022-02-08 16:21:10|14.87|13.46|14.84|13.43|14.87|13.46|14.84|13.43|0
1644337280000|2022-02-08 16:21:20|14.87|13.46|14.77|13.36|14.87|13.46|14.77|13.36|0
1644337290000|2022-02-08 16:21:30|14.74|13.33|14.63|13.24|14.74|13.33|14.63|13.24|0
1644337300000|2022-02-08 16:21:40|14.67|13.27|14.6|13.21|14.7|13.3|14.6|13.21|0
1644337310000|2022-02-08 16:21:50|14.5|13.12|14.53|13.15|14.57|13.18|14.5|13.12|0
1644337320000|2022-02-08 16:22:00|14.6|13.21|14.5|13.12|14.6|13.21|14.5|13.12|0
1644337330000|2022-02-08 16:22:10|14.57|13.18|14.53|13.15|14.57|13.18|14.53|13.15|0
1644337340000|2022-02-08 16:22:20|14.57|13.18|14.53|13.15|14.57|13.18|14.53|13.15|0
1644337350000|2022-02-08 16:22:30|14.6|13.21|14.67|13.27|14.67|13.27|14.6|13.21|0
1644337360000|2022-02-08 16:22:40|14.7|13.3|14.6|13.21|14.7|13.3|14.6|13.21|0
1644337370000|2022-02-08 16:22:50|14.56|13.18|14.6|13.21|14.6|13.21|14.56|13.18|0
1644337380000|2022-02-08 16:23:00|14.63|13.24|14.46|13.09|14.63|13.24|14.46|13.09|0
1644337390000|2022-02-08 16:23:10|14.45|13.07|14.56|13.18|14.56|13.18|14.45|13.07|0
1644337400000|2022-02-08 16:23:20|14.63|13.24|14.6|13.21|14.63|13.24|14.56|13.18|0
1644337410000|2022-02-08 16:23:30|14.63|13.24|14.56|13.18|14.63|13.24|14.56|13.18|0
1644337420000|2022-02-08 16:23:40|14.63|13.24|14.56|13.18|14.63|13.24|14.56|13.18|0
1644337430000|2022-02-08 16:23:50|14.6|13.21|14.63|13.24|14.63|13.24|14.6|13.21|0
1644337440000|2022-02-08 16:24:00|14.67|13.27|14.65|13.25|14.67|13.27|14.65|13.25|0
1644337450000|2022-02-08 16:24:10|14.67|13.27|14.63|13.24|14.67|13.27|14.6|13.21|0
1644337460000|2022-02-08 16:24:20|14.67|13.27|14.63|13.24|14.67|13.27|14.63|13.24|0
1644337470000|2022-02-08 16:24:30|14.6|13.21|14.63|13.24|14.67|13.27|14.6|13.21|0
1644337480000|2022-02-08 16:24:40|14.67|13.27|14.67|13.27|14.7|13.3|14.63|13.24|0
1644337490000|2022-02-08 16:24:50|14.7|13.3|14.74|13.33|14.77|13.36|14.7|13.3|0
1644337500000|2022-02-08 16:25:00|14.84|13.43|14.8|13.39|14.84|13.43|14.8|13.39|0
1644337510000|2022-02-08 16:25:10|14.87|13.46|14.77|13.36|14.87|13.46|14.77|13.36|0
1644337520000|2022-02-08 16:25:20|14.8|13.39|14.8|13.39|14.84|13.43|14.8|13.39|0
1644337530000|2022-02-08 16:25:30|14.77|13.36|14.84|13.43|14.84|13.43|14.77|13.36|0
1644337540000|2022-02-08 16:25:40|14.8|13.39|14.73|13.33|14.8|13.39|14.73|13.33|0
1644337550000|2022-02-08 16:25:50|14.77|13.36|14.73|13.33|14.77|13.36|14.73|13.33|0
1644337560000|2022-02-08 16:26:00|14.7|13.3|14.73|13.33|14.77|13.36|14.7|13.3|0
1644337570000|2022-02-08 16:26:10|14.67|13.27|14.7|13.3|14.7|13.3|14.67|13.27|0
1644337580000|2022-02-08 16:26:20|14.67|13.27|14.65|13.25|14.67|13.27|14.63|13.24|0
1644337590000|2022-02-08 16:26:30|14.63|13.24|14.61|13.22|14.63|13.24|14.61|13.22|0
1644337600000|2022-02-08 16:26:40|14.67|13.27|14.6|13.21|14.67|13.27|14.6|13.21|0
1644337610000|2022-02-08 16:26:50|14.63|13.24|14.67|13.27|14.67|13.27|14.6|13.21|0
1644337620000|2022-02-08 16:27:00|14.6|13.21|14.49|13.11|14.6|13.21|14.49|13.11|0
1644337630000|2022-02-08 16:27:10|14.56|13.18|14.46|13.08|14.6|13.21|14.46|13.08|0
1644337640000|2022-02-08 16:27:20|14.49|13.11|14.56|13.18|14.56|13.18|14.49|13.11|0
1644337650000|2022-02-08 16:27:30|14.49|13.11|14.63|13.24|14.63|13.24|14.49|13.11|0
1644337660000|2022-02-08 16:27:40|14.6|13.21|14.67|13.27|14.67|13.27|14.6|13.21|0
1644337670000|2022-02-08 16:27:50|14.61|13.22|14.56|13.18|14.61|13.22|14.56|13.18|0
1644337680000|2022-02-08 16:28:00|14.63|13.24|14.7|13.3|14.73|13.33|14.63|13.24|0
1644337690000|2022-02-08 16:28:10|14.73|13.33|14.73|13.33|14.73|13.33|14.73|13.33|0
1644337700000|2022-02-08 16:28:20|14.7|13.3|14.77|13.36|14.77|13.36|14.7|13.3|0
1644337710000|2022-02-08 16:28:30|14.8|13.39|14.84|13.42|14.87|13.46|14.8|13.39|0
1644337720000|2022-02-08 16:28:40|14.87|13.46|14.91|13.49|14.94|13.52|14.87|13.46|0
1644337730000|2022-02-08 16:28:50|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1644337740000|2022-02-08 16:29:00|14.91|13.49|14.8|13.39|14.91|13.49|14.77|13.36|0
1644337750000|2022-02-08 16:29:10|14.87|13.46|14.98|13.55|14.98|13.55|14.87|13.46|0
1644337760000|2022-02-08 16:29:20|15.01|13.58|14.98|13.55|15.01|13.58|14.98|13.55|0
1644337770000|2022-02-08 16:29:30|14.94|13.52|14.91|13.49|14.94|13.52|14.87|13.45|0
1644337780000|2022-02-08 16:29:40|14.87|13.45|14.84|13.42|14.87|13.45|14.8|13.39|0
1644337790000|2022-02-08 16:29:50|14.8|13.39|14.87|13.45|14.91|13.49|14.8|13.39|0
1644337800000|2022-02-08 16:30:00|14.94|13.52|14.99|13.56|15.01|13.58|14.94|13.52|0
1644337810000|2022-02-08 16:30:10|14.94|13.52|15.01|13.58|15.01|13.58|14.94|13.52|0
1644337820000|2022-02-08 16:30:20|15.05|13.61|15.08|13.64|15.12|13.68|15.04|13.61|0
1644337830000|2022-02-08 16:30:30|15.13|13.69|15.15|13.71|15.22|13.77|15.12|13.68|0
1644337840000|2022-02-08 16:30:40|15.19|13.74|15.29|13.83|15.29|13.83|15.19|13.74|0
1644337850000|2022-02-08 16:30:50|15.51|14.03|15.51|14.03|15.51|14.03|15.47|14|0
1644337860000|2022-02-08 16:31:00|15.47|14|15|13.57|16|14.47|15|13.57|0
1644337870000|2022-02-08 16:31:10|14.96|13.54|15|13.57|15|13.57|14.96|13.54|0
1644337880000|2022-02-08 16:31:20|15.03|13.6|15.35|13.89|15.35|13.89|15.03|13.6|0
1644337890000|2022-02-08 16:31:30|15.39|13.92|15.53|14.05|15.53|14.05|15.39|13.92|0
1644337900000|2022-02-08 16:31:40|15.5|14.02|15.42|13.95|15.5|14.02|15.35|13.89|0
1644337910000|2022-02-08 16:31:50|15.32|13.86|15.35|13.89|15.39|13.92|15.32|13.86|0
1644337920000|2022-02-08 16:32:00|15.4|13.94|15.39|13.92|15.4|13.94|15.39|13.92|0
1644337930000|2022-02-08 16:32:10|15.42|13.95|15.39|13.92|15.42|13.95|15.39|13.92|0
1644337940000|2022-02-08 16:32:20|15.35|13.89|15.32|13.86|15.39|13.92|15.32|13.86|0
1644337950000|2022-02-08 16:32:30|15.28|13.82|15.35|13.89|15.35|13.89|15.28|13.82|0
1644337960000|2022-02-08 16:32:40|15.39|13.92|15.46|13.99|15.46|13.99|15.39|13.92|0
1644337970000|2022-02-08 16:32:50|15.42|13.95|15.49|14.02|15.49|14.02|15.39|13.92|0
1644337980000|2022-02-08 16:33:00|15.46|13.99|15.49|14.02|15.49|14.02|15.46|13.99|0
1644337990000|2022-02-08 16:33:10|15.51|14.03|15.53|14.05|15.53|14.05|15.49|14.02|0
1644338000000|2022-02-08 16:33:20|15.57|14.08|15.57|14.08|15.57|14.08|15.57|14.08|0
1644338010000|2022-02-08 16:33:30|15.53|14.05|15.42|13.95|15.53|14.05|15.42|13.95|0
1644338020000|2022-02-08 16:33:40|15.39|13.92|15.35|13.89|15.39|13.92|15.35|13.89|0
1644338030000|2022-02-08 16:33:50|15.28|13.82|15.24|13.79|15.28|13.82|15.24|13.79|0
1644338040000|2022-02-08 16:34:00|15.17|13.73|15.24|13.79|15.31|13.86|15.14|13.7|0
1644338050000|2022-02-08 16:34:10|15.21|13.76|15.21|13.76|15.21|13.76|15.17|13.73|0
1644338060000|2022-02-08 16:34:20|15.24|13.79|15.31|13.86|15.31|13.86|15.24|13.79|0
1644338070000|2022-02-08 16:34:30|15.35|13.89|15.35|13.89|15.39|13.92|15.31|13.86|0
1644338080000|2022-02-08 16:34:40|15.42|13.95|15.35|13.89|15.42|13.95|15.31|13.86|0
1644338090000|2022-02-08 16:34:50|15.31|13.86|15.24|13.79|15.35|13.89|15.24|13.79|0
1644338100000|2022-02-08 16:35:00|15.35|13.89|15.39|13.92|15.39|13.92|15.31|13.86|0
1644338110000|2022-02-08 16:35:10|15.35|13.89|15.31|13.86|15.39|13.92|15.31|13.86|0
1644338120000|2022-02-08 16:35:20|15.35|13.89|15.3|13.84|15.35|13.89|15.28|13.82|0
1644338130000|2022-02-08 16:35:30|15.31|13.86|15.31|13.86|15.31|13.86|15.28|13.82|0
1644338140000|2022-02-08 16:35:40|15.28|13.82|15.39|13.92|15.39|13.92|15.21|13.76|0
1644338150000|2022-02-08 16:35:50|15.35|13.89|15.21|13.76|15.35|13.89|15.21|13.76|0
1644338160000|2022-02-08 16:36:00|15.1|13.66|15.07|13.63|15.1|13.66|15.07|13.63|0
1644338170000|2022-02-08 16:36:10|15.1|13.66|15.17|13.73|15.17|13.73|15.1|13.66|0
1644338180000|2022-02-08 16:36:20|15.14|13.69|15.24|13.79|15.24|13.79|15.14|13.69|0
1644338190000|2022-02-08 16:36:30|15.21|13.76|15.35|13.89|15.35|13.89|15.21|13.76|0
1644338200000|2022-02-08 16:36:40|15.31|13.86|15.35|13.89|15.35|13.89|15.31|13.86|0
1644338210000|2022-02-08 16:36:50|15.39|13.92|15.42|13.95|15.42|13.95|15.39|13.92|0
1644338220000|2022-02-08 16:37:00|15.46|13.98|15.49|14.02|15.49|14.02|15.46|13.98|0
1644338230000|2022-02-08 16:37:10|15.53|14.05|15.67|14.18|15.67|14.18|15.53|14.05|0
1644338240000|2022-02-08 16:37:20|15.56|14.08|15.56|14.08|15.6|14.12|15.56|14.08|0
1644338250000|2022-02-08 16:37:30|15.53|14.05|15.49|14.02|15.56|14.08|15.49|14.02|0
1644338260000|2022-02-08 16:37:40|15.46|13.98|15.44|13.97|15.49|14.02|15.44|13.97|0
1644338270000|2022-02-08 16:37:50|15.46|13.98|15.38|13.92|15.46|13.98|15.38|13.92|0
1644338280000|2022-02-08 16:38:00|15.42|13.95|15.46|13.98|15.56|14.08|15.42|13.95|0
1644338290000|2022-02-08 16:38:10|15.49|14.02|15.53|14.05|15.53|14.05|15.46|13.98|0
1644338300000|2022-02-08 16:38:20|15.49|14.02|15.46|13.98|15.49|14.02|15.46|13.98|0
1644338310000|2022-02-08 16:38:30|15.38|13.92|15.37|13.9|15.38|13.92|15.37|13.9|0
1644338320000|2022-02-08 16:38:40|15.42|13.95|15.33|13.87|15.42|13.95|15.31|13.85|0
1644338330000|2022-02-08 16:38:50|15.31|13.85|15.38|13.92|15.38|13.92|15.31|13.85|0
1644338340000|2022-02-08 16:39:00|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1644338350000|2022-02-08 16:39:10|15.38|13.92|15.42|13.95|15.44|13.97|15.38|13.92|0
1644338360000|2022-02-08 16:39:20|15.46|13.98|15.53|14.05|15.53|14.05|15.46|13.98|0
1644338370000|2022-02-08 16:39:30|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1644338380000|2022-02-08 16:39:40|15.64|14.15|15.67|14.18|15.71|14.21|15.64|14.15|0
1644338390000|2022-02-08 16:39:50|15.64|14.15|15.64|14.15|15.67|14.18|15.6|14.11|0
1644338400000|2022-02-08 16:40:00|15.67|14.18|15.6|14.11|15.67|14.18|15.6|14.11|0
1644338410000|2022-02-08 16:40:10|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1644338420000|2022-02-08 16:40:20|15.67|14.18|15.78|14.28|15.78|14.28|15.67|14.18|0
1644338430000|2022-02-08 16:40:30|15.82|14.31|15.85|14.34|15.85|14.34|15.82|14.31|0
1644338440000|2022-02-08 16:40:40|15.82|14.31|15.6|14.11|15.82|14.31|15.56|14.08|0
1644338450000|2022-02-08 16:40:50|15.64|14.15|15.71|14.21|15.71|14.21|15.64|14.15|0
1644338460000|2022-02-08 16:41:00|15.74|14.25|15.74|14.25|15.78|14.28|15.74|14.25|0
1644338470000|2022-02-08 16:41:10|15.78|14.28|15.67|14.18|15.78|14.28|15.67|14.18|0
1644338480000|2022-02-08 16:41:20|15.71|14.21|15.65|14.16|15.71|14.21|15.65|14.16|0
1644338490000|2022-02-08 16:41:30|15.64|14.15|15.6|14.11|15.64|14.15|15.6|14.11|0
1644338500000|2022-02-08 16:41:40|15.56|14.08|15.56|14.08|15.56|14.08|15.54|14.06|0
1644338510000|2022-02-08 16:41:50|15.53|14.05|15.6|14.11|15.6|14.11|15.53|14.05|0
1644338520000|2022-02-08 16:42:00|15.56|14.08|15.53|14.05|15.56|14.08|15.47|14|0
1644338530000|2022-02-08 16:42:10|15.49|14.02|15.45|13.98|15.53|14.05|15.42|13.95|0
1644338540000|2022-02-08 16:42:20|15.49|14.02|15.53|14.05|15.53|14.05|15.45|13.98|0
1644338550000|2022-02-08 16:42:30|15.49|14.02|15.53|14.05|15.53|14.05|15.49|14.02|0
1644338560000|2022-02-08 16:42:40|15.49|14.01|15.45|13.98|15.49|14.01|15.45|13.98|0
1644338570000|2022-02-08 16:42:50|15.56|14.08|15.56|14.08|15.6|14.11|15.56|14.08|0
1644338580000|2022-02-08 16:43:00|15.6|14.11|15.74|14.24|15.74|14.24|15.6|14.11|0
1644338590000|2022-02-08 16:43:10|15.71|14.21|15.74|14.24|15.74|14.24|15.69|14.19|0
1644338600000|2022-02-08 16:43:20|15.71|14.21|15.71|14.21|15.71|14.21|15.71|14.21|0
1644338610000|2022-02-08 16:43:30|15.63|14.15|15.63|14.15|15.67|14.18|15.63|14.15|0
1644338620000|2022-02-08 16:43:40|15.6|14.11|15.56|14.08|15.6|14.11|15.53|14.05|0
1644338630000|2022-02-08 16:43:50|15.51|14.03|15.56|14.08|15.56|14.08|15.49|14.01|0
1644338640000|2022-02-08 16:44:00|15.6|14.11|15.6|14.11|15.6|14.11|15.56|14.08|0
1644338650000|2022-02-08 16:44:10|15.71|14.21|15.71|14.21|15.71|14.21|15.67|14.18|0
1644338660000|2022-02-08 16:44:20|15.67|14.18|15.6|14.11|15.67|14.18|15.6|14.11|0
1644338670000|2022-02-08 16:44:30|15.56|14.08|15.56|14.08|15.56|14.08|15.53|14.05|0
1644338680000|2022-02-08 16:44:40|15.6|14.11|15.67|14.18|15.67|14.18|15.6|14.11|0
1644338690000|2022-02-08 16:44:50|15.71|14.21|15.74|14.24|15.74|14.24|15.71|14.21|0
1644338700000|2022-02-08 16:45:00|15.78|14.28|15.67|14.18|15.78|14.28|15.67|14.18|0
1644338710000|2022-02-08 16:45:10|15.71|14.21|15.82|14.31|15.82|14.31|15.71|14.21|0
1644338720000|2022-02-08 16:45:20|15.78|14.28|15.82|14.31|15.82|14.31|15.78|14.28|0
1644338730000|2022-02-08 16:45:30|15.85|14.34|15.82|14.31|15.85|14.34|15.82|14.31|0
1644338740000|2022-02-08 16:45:40|15.85|14.34|16|14.48|16|14.48|15.78|14.28|0
1644338750000|2022-02-08 16:45:50|15.96|14.44|15.93|14.41|15.96|14.44|15.93|14.41|0
1644338760000|2022-02-08 16:46:00|15.89|14.38|15.85|14.34|15.96|14.44|15.85|14.34|0
1644338770000|2022-02-08 16:46:10|15.78|14.28|15.85|14.34|15.85|14.34|15.78|14.28|0
1644338780000|2022-02-08 16:46:20|15.82|14.31|15.82|14.31|15.85|14.34|15.82|14.31|0
1644338790000|2022-02-08 16:46:30|15.78|14.28|15.78|14.28|15.82|14.31|15.78|14.28|0
1644338800000|2022-02-08 16:46:40|15.82|14.31|16.07|14.54|16.07|14.54|15.82|14.31|0
1644338810000|2022-02-08 16:46:50|16|14.48|16.04|14.51|16.04|14.51|16|14.48|0
1644338820000|2022-02-08 16:47:00|16|14.48|16.04|14.51|16.04|14.51|15.96|14.44|0
1644338830000|2022-02-08 16:47:10|16.07|14.54|16.04|14.51|16.07|14.54|16|14.48|0
1644338840000|2022-02-08 16:47:20|16|14.48|15.96|14.44|16|14.48|15.96|14.44|0
1644338850000|2022-02-08 16:47:30|15.93|14.41|15.93|14.41|15.96|14.44|15.93|14.41|0
1644338860000|2022-02-08 16:47:40|15.85|14.34|15.93|14.41|15.93|14.41|15.85|14.34|0
1644338870000|2022-02-08 16:47:50|15.96|14.44|15.89|14.38|15.96|14.44|15.89|14.38|0
1644338880000|2022-02-08 16:48:00|15.96|14.44|15.96|14.44|15.96|14.44|15.93|14.41|0
1644338890000|2022-02-08 16:48:10|15.93|14.41|15.96|14.44|15.96|14.44|15.92|14.41|0
1644338900000|2022-02-08 16:48:20|16.07|14.54|16.04|14.51|16.07|14.54|16|14.48|0
1644338910000|2022-02-08 16:48:30|16.07|14.54|16.04|14.51|16.07|14.54|16.04|14.51|0
1644338920000|2022-02-08 16:48:40|16.02|14.49|16.07|14.54|16.07|14.54|16.02|14.49|0
1644338930000|2022-02-08 16:48:50|15.96|14.44|16|14.47|16|14.47|15.96|14.44|0
1644338940000|2022-02-08 16:49:00|16.04|14.51|15.92|14.41|16.04|14.51|15.92|14.41|0
1644338950000|2022-02-08 16:49:10|15.89|14.37|15.85|14.34|15.89|14.37|15.81|14.31|0
1644338960000|2022-02-08 16:49:20|15.74|14.24|15.74|14.24|15.74|14.24|15.7|14.21|0
1644338970000|2022-02-08 16:49:30|15.7|14.21|15.7|14.21|15.74|14.24|15.7|14.21|0
1644338980000|2022-02-08 16:49:40|15.74|14.24|15.74|14.24|15.74|14.24|15.7|14.21|0
1644338990000|2022-02-08 16:49:50|15.81|14.31|15.7|14.21|15.81|14.31|15.7|14.21|0
1644339000000|2022-02-08 16:50:00|15.74|14.24|15.6|14.11|15.78|14.27|15.6|14.11|0
1644339010000|2022-02-08 16:50:10|15.56|14.08|15.45|13.98|15.56|14.08|15.45|13.98|0
1644339020000|2022-02-08 16:50:20|15.49|14.01|15.49|14.01|15.49|14.01|15.45|13.98|0
1644339030000|2022-02-08 16:50:30|15.52|14.04|15.56|14.08|15.56|14.08|15.52|14.04|0
1644339040000|2022-02-08 16:50:40|15.52|14.04|15.63|14.14|15.63|14.14|15.52|14.04|0
1644339050000|2022-02-08 16:50:50|15.67|14.18|15.74|14.24|15.74|14.24|15.63|14.14|0
1644339060000|2022-02-08 16:51:00|15.78|14.27|15.89|14.37|15.89|14.37|15.78|14.27|0
1644339070000|2022-02-08 16:51:10|15.74|14.24|15.96|14.44|16|14.47|15.74|14.24|0
1644339080000|2022-02-08 16:51:20|15.92|14.41|15.92|14.41|15.96|14.44|15.92|14.41|0
1644339090000|2022-02-08 16:51:30|15.96|14.44|15.89|14.37|15.96|14.44|15.89|14.37|0
1644339100000|2022-02-08 16:51:40|15.92|14.41|15.92|14.41|15.92|14.41|15.85|14.34|0
1644339110000|2022-02-08 16:51:50|15.96|14.44|15.96|14.44|15.96|14.44|15.96|14.44|0
1644339120000|2022-02-08 16:52:00|15.92|14.41|15.92|14.41|15.92|14.41|15.85|14.34|0
1644339130000|2022-02-08 16:52:10|15.96|14.44|15.92|14.41|15.96|14.44|15.89|14.37|0
1644339140000|2022-02-08 16:52:20|16|14.47|16|14.47|16|14.47|16|14.47|0
1644339150000|2022-02-08 16:52:30|15.96|14.44|15.81|14.31|15.96|14.44|15.81|14.31|0
1644339160000|2022-02-08 16:52:40|15.78|14.27|15.78|14.27|15.78|14.27|15.78|14.27|0
1644339170000|2022-02-08 16:52:50|15.74|14.24|15.74|14.24|15.78|14.27|15.74|14.24|0
1644339180000|2022-02-08 16:53:00|15.81|14.31|15.74|14.24|15.81|14.31|15.74|14.24|0
1644339190000|2022-02-08 16:53:10|15.63|14.14|15.7|14.21|15.7|14.21|15.63|14.14|0
1644339200000|2022-02-08 16:53:20|15.67|14.17|15.67|14.17|15.7|14.21|15.67|14.17|0
1644339210000|2022-02-08 16:53:30|15.7|14.21|15.78|14.27|15.78|14.27|15.7|14.21|0
1644339220000|2022-02-08 16:53:40|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1644339230000|2022-02-08 16:53:50|15.7|14.21|15.74|14.24|15.74|14.24|15.7|14.21|0
1644339240000|2022-02-08 16:54:00|15.78|14.27|15.74|14.24|15.78|14.27|15.74|14.24|0
1644339250000|2022-02-08 16:54:10|15.72|14.22|15.67|14.17|15.72|14.22|15.67|14.17|0
1644339260000|2022-02-08 16:54:20|15.7|14.21|15.74|14.24|15.74|14.24|15.7|14.21|0
1644339270000|2022-02-08 16:54:30|15.7|14.21|15.7|14.21|15.74|14.24|15.7|14.21|0
1644339280000|2022-02-08 16:54:40|15.67|14.17|15.74|14.24|15.74|14.24|15.67|14.17|0
1644339290000|2022-02-08 16:54:50|15.76|14.26|15.81|14.31|15.81|14.31|15.76|14.26|0
1644339300000|2022-02-08 16:55:00|15.85|14.34|15.81|14.31|15.85|14.34|15.81|14.31|0
1644339310000|2022-02-08 16:55:10|15.85|14.34|15.88|14.37|15.88|14.37|15.85|14.34|0
1644339320000|2022-02-08 16:55:20|15.92|14.41|15.85|14.34|15.92|14.41|15.85|14.34|0
1644339330000|2022-02-08 16:55:30|15.88|14.37|15.92|14.41|15.92|14.41|15.88|14.37|0
1644339340000|2022-02-08 16:55:40|15.88|14.37|15.96|14.44|16|14.47|15.88|14.37|0
1644339350000|2022-02-08 16:55:50|16|14.47|16|14.47|16.03|14.51|16|14.47|0
1644339360000|2022-02-08 16:56:00|15.96|14.44|15.88|14.37|15.96|14.44|15.88|14.37|0
1644339370000|2022-02-08 16:56:10|15.92|14.41|15.81|14.31|15.92|14.41|15.81|14.31|0
1644339380000|2022-02-08 16:56:20|15.85|14.34|15.85|14.34|15.85|14.34|15.81|14.31|0
1644339390000|2022-02-08 16:56:30|15.88|14.37|15.96|14.44|15.96|14.44|15.88|14.37|0
1644339400000|2022-02-08 16:56:40|15.92|14.4|15.96|14.44|15.96|14.44|15.92|14.4|0
1644339410000|2022-02-08 16:56:50|15.88|14.37|15.9|14.39|15.9|14.39|15.88|14.37|0
1644339420000|2022-02-08 16:57:00|15.88|14.37|15.88|14.37|15.88|14.37|15.85|14.34|0
1644339430000|2022-02-08 16:57:10|15.92|14.4|15.92|14.4|15.92|14.4|15.88|14.37|0
1644339440000|2022-02-08 16:57:20|15.96|14.44|15.96|14.44|15.96|14.44|15.96|14.44|0
1644339450000|2022-02-08 16:57:30|15.99|14.47|15.99|14.47|15.99|14.47|15.99|14.47|0
1644339460000|2022-02-08 16:57:40|16.07|14.54|16.07|14.54|16.07|14.54|16.03|14.5|0
1644339470000|2022-02-08 16:57:50|16.03|14.5|16.11|14.57|16.11|14.57|16.03|14.5|0
1644339480000|2022-02-08 16:58:00|16.07|14.54|16.22|14.67|16.22|14.67|16.07|14.54|0
1644339490000|2022-02-08 16:58:10|16.11|14.57|15.77|14.27|16.11|14.57|15.77|14.27|0
1644339500000|2022-02-08 16:58:20|15.88|14.37|15.92|14.4|15.96|14.44|15.88|14.37|0
1644339510000|2022-02-08 16:58:30|15.88|14.37|15.88|14.37|15.92|14.4|15.88|14.37|0
1644339520000|2022-02-08 16:58:40|15.92|14.4|15.81|14.3|15.92|14.4|15.81|14.3|0
1644339530000|2022-02-08 16:58:50|15.85|14.34|15.92|14.4|15.92|14.4|15.85|14.34|0
1644339540000|2022-02-08 16:59:00|15.96|14.44|15.96|14.44|15.99|14.47|15.96|14.44|0
1644339550000|2022-02-08 16:59:10|15.92|14.4|15.97|14.45|15.97|14.45|15.92|14.4|0
1644339560000|2022-02-08 16:59:20|15.99|14.47|15.99|14.47|16.01|14.49|15.96|14.44|0
1644339570000|2022-02-08 16:59:30|15.94|14.42|15.88|14.37|15.96|14.44|15.88|14.37|0
1644339580000|2022-02-08 16:59:40|15.92|14.4|15.96|14.44|15.96|14.44|15.92|14.4|0
1644339590000|2022-02-08 16:59:50|15.99|14.47|15.99|14.47|16.01|14.49|15.99|14.47|0
1644339600000|2022-02-08 17:00:00|16.03|14.5|15.96|14.44|16.07|14.54|15.96|14.44|0
1644339610000|2022-02-08 17:00:10|15.99|14.47|16.01|14.49|16.01|14.49|15.88|14.37|0
1644339620000|2022-02-08 17:00:20|16.03|14.5|16.03|14.5|16.1|14.57|16.03|14.5|0
1644339630000|2022-02-08 17:00:30|16.07|14.54|16.07|14.54|16.07|14.54|16.07|14.54|0
1644339640000|2022-02-08 17:00:40|16.1|14.57|16.14|14.6|16.14|14.6|16.1|14.57|0
1644339650000|2022-02-08 17:00:50|16.18|14.64|16.22|14.67|16.22|14.67|16.18|14.64|0
1644339660000|2022-02-08 17:01:00|16.25|14.71|16.44|14.88|16.44|14.88|16.25|14.71|0
1644339670000|2022-02-08 17:01:10|16.48|14.91|16.4|14.84|16.48|14.91|16.37|14.81|0
1644339680000|2022-02-08 17:01:20|16.44|14.88|16.4|14.84|16.44|14.88|16.4|14.84|0
1644339690000|2022-02-08 17:01:30|16.44|14.88|16.4|14.84|16.44|14.88|16.4|14.84|0
1644339700000|2022-02-08 17:01:40|16.44|14.88|16.44|14.88|16.44|14.88|16.44|14.88|0
1644339710000|2022-02-08 17:01:50|16.52|14.94|16.55|14.98|16.55|14.98|16.52|14.94|0
1644339720000|2022-02-08 17:02:00|16.52|14.94|16.44|14.88|16.52|14.94|16.44|14.88|0
1644339730000|2022-02-08 17:02:10|16.4|14.84|16.37|14.81|16.4|14.84|16.37|14.81|0
1644339740000|2022-02-08 17:02:20|16.4|14.84|16.33|14.77|16.4|14.84|16.33|14.77|0
1644339750000|2022-02-08 17:02:30|16.4|14.84|16.29|14.74|16.4|14.84|16.29|14.74|0
1644339760000|2022-02-08 17:02:40|16.33|14.77|16.29|14.74|16.33|14.77|16.29|14.74|0
1644339780000|2022-02-08 17:03:00|16.25|14.7|16.21|14.67|16.25|14.7|16.21|14.67|0
1644339790000|2022-02-08 17:03:10|16.18|14.64|16.21|14.67|16.21|14.67|16.14|14.6|0
1644339800000|2022-02-08 17:03:20|16.18|14.64|16.18|14.64|16.18|14.64|16.14|14.6|0
1644339810000|2022-02-08 17:03:30|16.23|14.69|16.18|14.64|16.29|14.74|16.18|14.64|0
1644339820000|2022-02-08 17:03:40|16.14|14.6|16.14|14.6|16.18|14.64|16.14|14.6|0
1644339830000|2022-02-08 17:03:50|16.1|14.57|16.03|14.5|16.1|14.57|15.99|14.47|0
1644339840000|2022-02-08 17:04:00|16.07|14.54|16.03|14.5|16.1|14.57|16.03|14.5|0
1644339850000|2022-02-08 17:04:10|16.07|14.54|15.97|14.45|16.07|14.54|15.97|14.45|0
1644339860000|2022-02-08 17:04:20|15.99|14.47|16.03|14.5|16.03|14.5|15.99|14.47|0
1644339870000|2022-02-08 17:04:30|16.07|14.54|16.1|14.57|16.14|14.6|16.07|14.54|0
1644339880000|2022-02-08 17:04:40|16.07|14.54|16.07|14.54|16.07|14.54|16.03|14.5|0
1644339890000|2022-02-08 17:04:50|15.99|14.47|15.95|14.43|15.99|14.47|15.95|14.43|0
1644339900000|2022-02-08 17:05:00|15.99|14.47|15.95|14.43|15.99|14.47|15.95|14.43|0
1644339910000|2022-02-08 17:05:10|15.92|14.4|15.81|14.3|15.92|14.4|15.81|14.3|0
1644339920000|2022-02-08 17:05:20|15.77|14.27|15.77|14.27|15.77|14.27|15.7|14.2|0
1644339930000|2022-02-08 17:05:30|15.75|14.25|15.77|14.27|15.81|14.3|15.75|14.25|0
1644339940000|2022-02-08 17:05:40|15.7|14.2|15.59|14.1|15.7|14.2|15.59|14.1|0
1644339950000|2022-02-08 17:05:50|15.55|14.07|15.59|14.1|15.59|14.1|15.52|14.04|0
1644339960000|2022-02-08 17:06:00|15.62|14.14|15.66|14.17|15.7|14.2|15.62|14.14|0
1644339970000|2022-02-08 17:06:10|15.62|14.14|15.55|14.07|15.62|14.14|15.55|14.07|0
1644339980000|2022-02-08 17:06:20|15.62|14.14|15.66|14.17|15.7|14.2|15.62|14.14|0
1644339990000|2022-02-08 17:06:30|15.7|14.2|15.66|14.17|15.7|14.2|15.66|14.17|0
1644340000000|2022-02-08 17:06:40|15.7|14.2|15.77|14.27|15.77|14.27|15.7|14.2|0
1644340010000|2022-02-08 17:06:50|15.73|14.23|15.77|14.27|15.77|14.27|15.73|14.23|0
1644340020000|2022-02-08 17:07:00|15.81|14.3|15.81|14.3|15.81|14.3|15.77|14.27|0
1644340030000|2022-02-08 17:07:10|15.77|14.27|15.81|14.3|15.81|14.3|15.77|14.27|0
1644340040000|2022-02-08 17:07:20|15.84|14.33|15.77|14.27|15.84|14.33|15.77|14.27|0
1644340050000|2022-02-08 17:07:30|15.81|14.3|15.73|14.23|15.81|14.3|15.73|14.23|0
1644340060000|2022-02-08 17:07:40|15.7|14.2|15.73|14.23|15.73|14.23|15.7|14.2|0
1644340070000|2022-02-08 17:07:50|15.7|14.2|15.66|14.17|15.7|14.2|15.66|14.17|0
1644340080000|2022-02-08 17:08:00|15.62|14.14|15.62|14.14|15.66|14.17|15.62|14.14|0
1644340090000|2022-02-08 17:08:10|15.59|14.1|15.51|14.04|15.59|14.1|15.51|14.04|0
1644340100000|2022-02-08 17:08:20|15.55|14.07|15.48|14|15.55|14.07|15.48|14|0
1644340110000|2022-02-08 17:08:30|15.33|13.87|15.44|13.97|15.44|13.97|15.33|13.87|0
1644340120000|2022-02-08 17:08:40|15.41|13.94|15.44|13.97|15.44|13.97|15.41|13.94|0
1644340130000|2022-02-08 17:08:50|15.41|13.94|15.3|13.84|15.41|13.94|15.3|13.84|0
1644340140000|2022-02-08 17:09:00|15.41|13.94|15.44|13.97|15.48|14|15.41|13.94|0
1644340150000|2022-02-08 17:09:10|15.41|13.94|15.42|13.95|15.44|13.97|15.41|13.94|0
1644340160000|2022-02-08 17:09:20|15.41|13.94|15.48|14|15.48|14|15.41|13.94|0
1644340170000|2022-02-08 17:09:30|15.51|14.04|15.48|14|15.51|14.04|15.48|14|0
1644340180000|2022-02-08 17:09:40|15.44|13.97|15.41|13.94|15.44|13.97|15.41|13.94|0
1644340190000|2022-02-08 17:09:50|15.44|13.97|15.44|13.97|15.44|13.97|15.44|13.97|0
1644340200000|2022-02-08 17:10:00|15.48|14|15.44|13.97|15.48|14|15.44|13.97|0
1644340210000|2022-02-08 17:10:10|15.41|13.94|15.37|13.91|15.41|13.94|15.37|13.91|0
1644340220000|2022-02-08 17:10:20|15.48|14|15.51|14.04|15.51|14.04|15.44|13.97|0
1644340230000|2022-02-08 17:10:30|15.49|14.02|15.44|13.97|15.51|14.04|15.44|13.97|0
1644340240000|2022-02-08 17:10:40|15.55|14.07|15.59|14.1|15.59|14.1|15.55|14.07|0
1644340250000|2022-02-08 17:10:50|15.62|14.13|15.59|14.1|15.62|14.13|15.59|14.1|0
1644340260000|2022-02-08 17:11:00|15.62|14.13|15.66|14.17|15.66|14.17|15.62|14.13|0
1644340270000|2022-02-08 17:11:10|15.62|14.13|15.69|14.2|15.69|14.2|15.62|14.13|0
1644340280000|2022-02-08 17:11:20|15.66|14.17|15.59|14.1|15.66|14.17|15.59|14.1|0
1644340290000|2022-02-08 17:11:30|15.55|14.07|15.66|14.17|15.66|14.17|15.55|14.07|0
1644340300000|2022-02-08 17:11:40|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1644340310000|2022-02-08 17:11:50|15.66|14.17|15.62|14.13|15.66|14.17|15.62|14.13|0
1644340320000|2022-02-08 17:12:00|15.59|14.1|15.62|14.13|15.62|14.13|15.59|14.1|0
1644340330000|2022-02-08 17:12:10|15.66|14.17|15.62|14.13|15.69|14.2|15.62|14.13|0
1644340340000|2022-02-08 17:12:20|15.59|14.1|15.69|14.2|15.69|14.2|15.59|14.1|0
1644340350000|2022-02-08 17:12:30|15.66|14.17|15.75|14.25|15.75|14.25|15.66|14.17|0
1644340360000|2022-02-08 17:12:40|15.77|14.27|15.66|14.17|15.77|14.27|15.66|14.17|0
1644340370000|2022-02-08 17:12:50|15.62|14.13|15.58|14.1|15.62|14.13|15.58|14.1|0
1644340380000|2022-02-08 17:13:00|15.55|14.07|15.51|14.04|15.55|14.07|15.51|14.04|0
1644340390000|2022-02-08 17:13:10|15.55|14.07|15.55|14.07|15.58|14.1|15.55|14.07|0
1644340400000|2022-02-08 17:13:20|15.58|14.1|15.58|14.1|15.58|14.1|15.55|14.07|0
1644340410000|2022-02-08 17:13:30|15.51|14.03|15.44|13.97|15.51|14.03|15.44|13.97|0
1644340420000|2022-02-08 17:13:40|15.48|14|15.48|14|15.51|14.03|15.48|14|0
1644340430000|2022-02-08 17:13:50|15.44|13.97|15.51|14.03|15.51|14.03|15.44|13.97|0
1644340440000|2022-02-08 17:14:00|15.58|14.1|15.44|13.97|15.58|14.1|15.44|13.97|0
1644340450000|2022-02-08 17:14:10|15.4|13.94|15.37|13.9|15.44|13.97|15.37|13.9|0
1644340460000|2022-02-08 17:14:20|15.3|13.84|15.48|14|15.48|14|15.3|13.84|0
1644340470000|2022-02-08 17:14:30|15.51|14.03|15.48|14|15.51|14.03|15.48|14|0
1644340480000|2022-02-08 17:14:40|15.44|13.97|15.44|13.97|15.48|14|15.4|13.94|0
1644340490000|2022-02-08 17:14:50|15.37|13.9|15.37|13.9|15.37|13.9|15.37|13.9|0
1644340500000|2022-02-08 17:15:00|15.4|13.94|15.15|13.71|15.4|13.94|15.15|13.71|0
1644340510000|2022-02-08 17:15:10|15.19|13.74|15.26|13.81|15.26|13.81|15.15|13.71|0
1644340520000|2022-02-08 17:15:20|15.3|13.84|15.31|13.85|15.33|13.87|15.3|13.84|0
1644340530000|2022-02-08 17:15:30|15.33|13.87|15.26|13.81|15.33|13.87|15.26|13.81|0
1644340540000|2022-02-08 17:15:40|15.3|13.84|15.44|13.97|15.44|13.97|15.3|13.84|0
1644340550000|2022-02-08 17:15:50|15.37|13.9|15.4|13.94|15.4|13.94|15.37|13.9|0
1644340560000|2022-02-08 17:16:00|15.47|14|15.66|14.16|15.66|14.16|15.47|14|0
1644340570000|2022-02-08 17:16:10|15.58|14.1|15.58|14.1|15.58|14.1|15.58|14.1|0
1644340580000|2022-02-08 17:16:20|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1644340590000|2022-02-08 17:16:30|15.58|14.1|15.66|14.16|15.66|14.16|15.58|14.1|0
1644340600000|2022-02-08 17:16:40|15.62|14.13|15.67|14.18|15.67|14.18|15.62|14.13|0
1644340610000|2022-02-08 17:16:50|15.66|14.16|15.69|14.2|15.69|14.2|15.66|14.16|0
1644340620000|2022-02-08 17:17:00|15.73|14.23|15.66|14.16|15.73|14.23|15.66|14.16|0
1644340630000|2022-02-08 17:17:10|15.62|14.13|15.55|14.07|15.62|14.13|15.55|14.07|0
1644340640000|2022-02-08 17:17:20|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1644340650000|2022-02-08 17:17:30|15.66|14.16|15.66|14.16|15.69|14.2|15.66|14.16|0
1644340660000|2022-02-08 17:17:40|15.6|14.11|15.66|14.16|15.66|14.16|15.58|14.1|0
1644340670000|2022-02-08 17:17:50|15.58|14.1|15.58|14.1|15.62|14.13|15.58|14.1|0
1644340680000|2022-02-08 17:18:00|15.55|14.07|15.51|14.03|15.55|14.07|15.51|14.03|0
1644340690000|2022-02-08 17:18:10|15.47|14|15.47|14|15.47|14|15.42|13.95|0
1644340700000|2022-02-08 17:18:20|15.51|14.03|15.51|14.03|15.51|14.03|15.51|14.03|0
1644340710000|2022-02-08 17:18:30|15.47|14|15.51|14.03|15.51|14.03|15.47|14|0
1644340720000|2022-02-08 17:18:40|15.55|14.07|15.65|14.16|15.65|14.16|15.55|14.07|0
1644340730000|2022-02-08 17:18:50|15.69|14.2|15.65|14.16|15.69|14.2|15.65|14.16|0
1644340740000|2022-02-08 17:19:00|15.62|14.13|15.65|14.16|15.65|14.16|15.62|14.13|0
1644340750000|2022-02-08 17:19:10|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1644340760000|2022-02-08 17:19:20|15.58|14.1|15.56|14.08|15.58|14.1|15.56|14.08|0
1644340770000|2022-02-08 17:19:30|15.55|14.07|15.55|14.07|15.56|14.08|15.55|14.07|0
1644340780000|2022-02-08 17:19:40|15.53|14.06|15.53|14.05|15.53|14.06|15.53|14.05|0
1644340790000|2022-02-08 17:19:50|15.55|14.06|15.56|14.08|15.56|14.08|15.51|14.03|0
1644340800000|2022-02-08 17:20:00|15.55|14.06|15.58|14.1|15.62|14.13|15.55|14.06|0
1644340810000|2022-02-08 17:20:10|15.56|14.08|15.51|14.03|15.58|14.1|15.51|14.03|0
1644340820000|2022-02-08 17:20:20|15.55|14.06|15.47|14|15.55|14.06|15.47|14|0
1644340830000|2022-02-08 17:20:30|15.44|13.97|15.49|14.01|15.49|14.01|15.44|13.97|0
1644340840000|2022-02-08 17:20:40|15.47|14|15.58|14.1|15.6|14.11|15.47|14|0
1644340850000|2022-02-08 17:20:50|15.62|14.13|15.65|14.16|15.65|14.16|15.62|14.13|0
1644340860000|2022-02-08 17:21:00|15.62|14.13|15.65|14.16|15.65|14.16|15.62|14.13|0
1644340870000|2022-02-08 17:21:10|15.62|14.13|15.69|14.2|15.69|14.2|15.62|14.13|0
1644340880000|2022-02-08 17:21:20|15.73|14.23|15.8|14.29|15.8|14.29|15.73|14.23|0
1644340890000|2022-02-08 17:21:30|15.84|14.33|15.87|14.36|15.87|14.36|15.84|14.33|0
1644340900000|2022-02-08 17:21:40|15.98|14.46|15.98|14.46|16.02|14.49|15.98|14.46|0
1644340910000|2022-02-08 17:21:50|16.02|14.49|16.02|14.49|16.06|14.53|16.02|14.49|0
1644340920000|2022-02-08 17:22:00|15.98|14.46|15.98|14.46|16.02|14.49|15.98|14.46|0
1644340930000|2022-02-08 17:22:10|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1644340940000|2022-02-08 17:22:20|15.98|14.46|16.02|14.49|16.02|14.49|15.98|14.46|0
1644340950000|2022-02-08 17:22:30|16.04|14.51|16.06|14.53|16.09|14.56|16.04|14.51|0
1644340960000|2022-02-08 17:22:40|16.09|14.56|16.06|14.53|16.09|14.56|16.02|14.49|0
1644340970000|2022-02-08 17:22:50|16.02|14.49|16.06|14.53|16.06|14.53|16.02|14.49|0
1644340980000|2022-02-08 17:23:00|16.02|14.49|16.02|14.49|16.06|14.53|16.02|14.49|0
1644340990000|2022-02-08 17:23:10|15.98|14.46|16.02|14.49|16.06|14.53|15.98|14.46|0
1644341000000|2022-02-08 17:23:20|15.98|14.46|16.02|14.49|16.02|14.49|15.98|14.46|0
1644341010000|2022-02-08 17:23:30|16.06|14.53|16.06|14.53|16.06|14.53|16.06|14.53|0
1644341020000|2022-02-08 17:23:40|16.09|14.56|16.06|14.53|16.09|14.56|16.06|14.53|0
1644341030000|2022-02-08 17:23:50|16.02|14.49|16.02|14.49|16.02|14.49|16.02|14.49|0
1644341040000|2022-02-08 17:24:00|16.06|14.53|15.98|14.46|16.06|14.53|15.98|14.46|0
1644341050000|2022-02-08 17:24:10|16.02|14.49|15.98|14.46|16.02|14.49|15.98|14.46|0
1644341060000|2022-02-08 17:24:20|15.95|14.43|15.98|14.46|15.98|14.46|15.95|14.43|0
1644341070000|2022-02-08 17:24:30|16.02|14.49|16.02|14.49|16.02|14.49|16.02|14.49|0
1644341080000|2022-02-08 17:24:40|15.98|14.46|15.98|14.46|15.98|14.46|15.98|14.46|0
1644341090000|2022-02-08 17:24:50|15.96|14.44|15.91|14.39|15.96|14.44|15.91|14.39|0
1644341100000|2022-02-08 17:25:00|15.94|14.43|15.98|14.46|15.98|14.46|15.94|14.43|0
1644341110000|2022-02-08 17:25:10|16.02|14.49|15.94|14.43|16.02|14.49|15.94|14.43|0
1644341120000|2022-02-08 17:25:20|15.98|14.46|15.94|14.43|15.98|14.46|15.94|14.43|0
1644341130000|2022-02-08 17:25:30|15.87|14.36|15.94|14.43|15.94|14.43|15.87|14.36|0
1644341140000|2022-02-08 17:25:40|15.91|14.39|15.87|14.36|15.91|14.39|15.85|14.34|0
1644341150000|2022-02-08 17:25:50|15.91|14.39|15.83|14.33|15.91|14.39|15.83|14.33|0
1644341160000|2022-02-08 17:26:00|15.85|14.34|15.93|14.41|15.93|14.41|15.85|14.34|0
1644341170000|2022-02-08 17:26:10|15.98|14.46|15.94|14.43|15.98|14.46|15.94|14.43|0
1644341190000|2022-02-08 17:26:30|15.98|14.46|16.02|14.49|16.06|14.53|15.98|14.46|0
1644341200000|2022-02-08 17:26:40|15.96|14.44|15.98|14.46|15.98|14.46|15.94|14.43|0
1644341210000|2022-02-08 17:26:50|15.96|14.44|16|14.47|16|14.47|15.96|14.44|0
1644341220000|2022-02-08 17:27:00|16.02|14.49|16.02|14.49|16.09|14.56|16.02|14.49|0
1644341230000|2022-02-08 17:27:10|15.98|14.46|15.98|14.46|15.98|14.46|15.98|14.46|0
1644341240000|2022-02-08 17:27:20|15.94|14.43|15.91|14.39|15.94|14.43|15.91|14.39|0
1644341250000|2022-02-08 17:27:30|15.83|14.33|15.8|14.29|15.83|14.33|15.76|14.26|0
1644341260000|2022-02-08 17:27:40|15.76|14.26|15.8|14.29|15.8|14.29|15.76|14.26|0
1644341270000|2022-02-08 17:27:50|15.83|14.33|15.83|14.33|15.91|14.39|15.83|14.33|0
1644341280000|2022-02-08 17:28:00|15.8|14.29|15.83|14.33|15.83|14.33|15.8|14.29|0
1644341290000|2022-02-08 17:28:10|15.87|14.36|15.94|14.42|15.94|14.42|15.87|14.36|0
1644341300000|2022-02-08 17:28:20|15.91|14.39|15.91|14.39|15.94|14.42|15.91|14.39|0
1644341310000|2022-02-08 17:28:30|15.94|14.42|15.91|14.39|15.94|14.42|15.87|14.36|0
1644341320000|2022-02-08 17:28:40|15.94|14.42|15.94|14.42|15.98|14.46|15.94|14.42|0
1644341330000|2022-02-08 17:28:50|15.98|14.46|15.94|14.42|15.98|14.46|15.94|14.42|0
1644341340000|2022-02-08 17:29:00|15.91|14.39|15.91|14.39|15.91|14.39|15.87|14.36|0
1644341350000|2022-02-08 17:29:10|15.94|14.42|16.05|14.52|16.05|14.52|15.91|14.39|0
1644341360000|2022-02-08 17:29:20|16.02|14.49|16.02|14.49|16.05|14.52|16.02|14.49|0
1644341370000|2022-02-08 17:29:30|15.98|14.46|16.02|14.49|16.02|14.49|15.98|14.46|0
1644341380000|2022-02-08 17:29:40|15.98|14.46|16.05|14.52|16.05|14.52|15.98|14.46|0
1644341390000|2022-02-08 17:29:50|16.02|14.49|16.02|14.49|16.05|14.52|16.02|14.49|0
1644341400000|2022-02-08 17:30:00|16.05|14.52|16.13|14.59|16.13|14.59|16.05|14.52|0
1644341410000|2022-02-08 17:30:10|16.16|14.63|16.31|14.76|16.31|14.76|16.16|14.63|0
1644341420000|2022-02-08 17:30:20|16.28|14.73|16.31|14.76|16.31|14.76|16.24|14.69|0
1644341430000|2022-02-08 17:30:30|16.28|14.73|16.31|14.76|16.31|14.76|16.28|14.73|0
1644341440000|2022-02-08 17:30:40|16.28|14.73|16.31|14.76|16.31|14.76|16.26|14.71|0
1644341450000|2022-02-08 17:30:50|16.35|14.79|16.35|14.79|16.35|14.79|16.31|14.76|0
1644341460000|2022-02-08 17:31:00|16.39|14.83|16.43|14.86|16.43|14.86|16.39|14.83|0
1644341470000|2022-02-08 17:31:10|16.39|14.83|16.43|14.86|16.46|14.9|16.39|14.83|0
1644341480000|2022-02-08 17:31:20|16.5|14.93|16.43|14.86|16.5|14.93|16.43|14.86|0
1644341490000|2022-02-08 17:31:30|16.5|14.93|16.48|14.91|16.54|14.97|16.48|14.91|0
1644341500000|2022-02-08 17:31:40|16.54|14.97|16.46|14.9|16.54|14.97|16.46|14.9|0
1644341510000|2022-02-08 17:31:50|16.39|14.83|16.39|14.83|16.43|14.86|16.39|14.83|0
1644341520000|2022-02-08 17:32:00|16.37|14.81|16.39|14.83|16.43|14.86|16.37|14.81|0
1644341530000|2022-02-08 17:32:10|16.46|14.9|16.46|14.9|16.5|14.93|16.46|14.9|0
1644341540000|2022-02-08 17:32:20|16.5|14.93|16.52|14.95|16.54|14.96|16.5|14.93|0
1644341550000|2022-02-08 17:32:30|16.54|14.96|16.62|15.03|16.62|15.03|16.54|14.96|0
1644341560000|2022-02-08 17:32:40|16.65|15.07|16.69|15.1|16.69|15.1|16.62|15.03|0
1644341570000|2022-02-08 17:32:50|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1644341580000|2022-02-08 17:33:00|16.77|15.17|16.69|15.1|16.77|15.17|16.69|15.1|0
1644341590000|2022-02-08 17:33:10|16.73|15.14|16.77|15.17|16.77|15.17|16.69|15.1|0
1644341600000|2022-02-08 17:33:20|16.85|15.24|16.85|15.24|16.85|15.24|16.81|15.21|0
1644341610000|2022-02-08 17:33:30|16.88|15.28|16.85|15.24|16.88|15.28|16.85|15.24|0
1644341620000|2022-02-08 17:33:40|16.81|15.21|16.85|15.24|16.86|15.26|16.81|15.21|0
1644341630000|2022-02-08 17:33:50|16.83|15.22|16.85|15.24|16.85|15.24|16.81|15.21|0
1644341640000|2022-02-08 17:34:00|16.81|15.21|16.71|15.12|16.81|15.21|16.69|15.1|0
1644341650000|2022-02-08 17:34:10|16.73|15.14|16.73|15.14|16.73|15.14|16.69|15.1|0
1644341660000|2022-02-08 17:34:20|16.77|15.17|16.77|15.17|16.77|15.17|16.73|15.14|0
1644341670000|2022-02-08 17:34:30|16.81|15.21|16.81|15.21|16.81|15.21|16.77|15.17|0
1644341680000|2022-02-08 17:34:40|16.77|15.17|16.81|15.21|16.81|15.21|16.77|15.17|0
1644341690000|2022-02-08 17:34:50|16.85|15.24|16.88|15.28|16.88|15.28|16.85|15.24|0
1644341700000|2022-02-08 17:35:00|16.85|15.24|16.88|15.28|16.92|15.31|16.85|15.24|0
1644341710000|2022-02-08 17:35:10|16.92|15.31|16.96|15.35|16.96|15.35|16.92|15.31|0
1644341720000|2022-02-08 17:35:20|16.9|15.29|16.92|15.31|16.96|15.35|16.9|15.29|0
1644341730000|2022-02-08 17:35:30|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1644341740000|2022-02-08 17:35:40|16.92|15.31|16.88|15.28|16.92|15.31|16.88|15.28|0
1644341750000|2022-02-08 17:35:50|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1644341760000|2022-02-08 17:36:00|16.88|15.28|16.81|15.21|16.88|15.28|16.81|15.21|0
1644341770000|2022-02-08 17:36:10|16.79|15.19|16.75|15.15|16.81|15.21|16.75|15.15|0
1644341780000|2022-02-08 17:36:20|16.77|15.17|16.77|15.17|16.81|15.21|16.77|15.17|0
1644341790000|2022-02-08 17:36:30|16.73|15.14|16.77|15.17|16.77|15.17|16.73|15.14|0
1644341800000|2022-02-08 17:36:40|16.79|15.19|16.73|15.14|16.79|15.19|16.73|15.14|0
1644341810000|2022-02-08 17:36:50|16.75|15.15|16.77|15.17|16.77|15.17|16.73|15.14|0
1644341820000|2022-02-08 17:37:00|16.73|15.14|16.81|15.21|16.81|15.21|16.73|15.14|0
1644341830000|2022-02-08 17:37:10|16.77|15.2|16.84|15.24|16.84|15.24|16.77|15.17|0
1644341840000|2022-02-08 17:37:20|16.88|15.27|16.96|15.34|16.96|15.34|16.88|15.27|0
1644341850000|2022-02-08 17:37:30|16.98|15.36|16.98|15.36|16.98|15.36|16.96|15.34|0
1644341860000|2022-02-08 17:37:40|16.96|15.34|16.92|15.31|16.96|15.34|16.92|15.31|0
1644341870000|2022-02-08 17:37:50|16.96|15.34|16.96|15.34|16.96|15.34|16.96|15.34|0
1644341880000|2022-02-08 17:38:00|16.98|15.36|16.98|15.36|16.98|15.36|16.98|15.36|0
1644341890000|2022-02-08 17:38:10|16.96|15.34|17.15|15.52|17.15|15.52|16.96|15.34|0
1644341900000|2022-02-08 17:38:20|17.19|15.56|17.19|15.56|17.27|15.63|17.19|15.56|0
1644341910000|2022-02-08 17:38:30|17.15|15.52|17.19|15.56|17.23|15.59|17.15|15.52|0
1644341920000|2022-02-08 17:38:40|17.23|15.59|17.19|15.56|17.23|15.59|17.15|15.52|0
1644341930000|2022-02-08 17:38:50|17.23|15.59|17.19|15.56|17.23|15.59|17.19|15.56|0
1644341940000|2022-02-08 17:39:00|17.15|15.52|17.23|15.59|17.23|15.59|17.15|15.52|0
1644341950000|2022-02-08 17:39:10|17.19|15.56|17.31|15.66|17.31|15.66|17.19|15.56|0
1644341960000|2022-02-08 17:39:20|17.35|15.7|17.23|15.59|17.35|15.7|17.23|15.59|0
1644341970000|2022-02-08 17:39:30|17.27|15.63|17.27|15.63|17.31|15.66|17.27|15.63|0
1644341980000|2022-02-08 17:39:40|17.31|15.66|17.51|15.84|17.51|15.84|17.31|15.66|0
1644341990000|2022-02-08 17:39:50|17.47|15.8|17.39|15.73|17.47|15.8|17.39|15.73|0
1644342000000|2022-02-08 17:40:00|17.43|15.77|17.43|15.77|17.47|15.8|17.43|15.77|0
1644342010000|2022-02-08 17:40:10|17.39|15.73|17.43|15.77|17.47|15.8|17.39|15.73|0
1644342020000|2022-02-08 17:40:20|17.39|15.73|17.39|15.73|17.43|15.77|17.39|15.73|0
1644342030000|2022-02-08 17:40:30|17.43|15.77|17.47|15.8|17.47|15.8|17.39|15.73|0
1644342040000|2022-02-08 17:40:40|17.51|15.84|17.55|15.88|17.55|15.88|17.51|15.84|0
1644342050000|2022-02-08 17:40:50|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1644342060000|2022-02-08 17:41:00|17.55|15.88|17.63|15.95|17.63|15.95|17.55|15.88|0
1644342070000|2022-02-08 17:41:10|17.59|15.91|17.67|15.98|17.71|16.02|17.59|15.91|0
1644342080000|2022-02-08 17:41:20|17.71|16.02|17.67|15.98|17.71|16.02|17.67|15.98|0
1644342090000|2022-02-08 17:41:30|17.71|16.02|17.75|16.06|17.79|16.09|17.71|16.02|0
1644342100000|2022-02-08 17:41:40|17.79|16.09|17.75|16.06|17.79|16.09|17.75|16.06|0
1644342110000|2022-02-08 17:41:50|17.71|16.02|17.71|16.02|17.75|16.06|17.71|16.02|0
1644342120000|2022-02-08 17:42:00|17.75|16.06|17.63|15.95|17.75|16.06|17.63|15.95|0
1644342130000|2022-02-08 17:42:10|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1644342140000|2022-02-08 17:42:20|17.55|15.88|17.51|15.84|17.55|15.88|17.51|15.84|0
1644342150000|2022-02-08 17:42:30|17.57|15.89|17.55|15.88|17.59|15.91|17.55|15.88|0
1644342160000|2022-02-08 17:42:40|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1644342170000|2022-02-08 17:42:50|17.55|15.88|17.55|15.88|17.55|15.88|17.51|15.84|0
1644342180000|2022-02-08 17:43:00|17.51|15.87|17.43|15.77|17.51|15.87|17.43|15.77|0
1644342190000|2022-02-08 17:43:10|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1644342200000|2022-02-08 17:43:20|17.43|15.77|17.47|15.8|17.47|15.8|17.43|15.77|0
1644342210000|2022-02-08 17:43:30|17.43|15.77|17.47|15.8|17.47|15.8|17.43|15.77|0
1644342220000|2022-02-08 17:43:40|17.43|15.77|17.47|15.8|17.47|15.8|17.43|15.77|0
1644342230000|2022-02-08 17:43:50|17.51|15.84|17.51|15.84|17.51|15.84|17.47|15.8|0
1644342240000|2022-02-08 17:44:00|17.55|15.87|17.56|15.89|17.63|15.95|17.55|15.87|0
1644342250000|2022-02-08 17:44:10|17.55|15.87|17.59|15.91|17.59|15.91|17.51|15.84|0
1644342260000|2022-02-08 17:44:20|17.55|15.87|17.55|15.87|17.55|15.87|17.55|15.87|0
1644342270000|2022-02-08 17:44:30|17.51|15.84|17.48|15.82|17.51|15.84|17.47|15.8|0
1644342280000|2022-02-08 17:44:40|17.47|15.8|17.39|15.73|17.47|15.8|17.39|15.73|0
1644342300000|2022-02-08 17:45:00|17.43|15.77|17.47|15.8|17.51|15.84|17.43|15.77|0
1644342310000|2022-02-08 17:45:10|17.51|15.84|17.54|15.87|17.54|15.87|17.51|15.84|0
1644342320000|2022-02-08 17:45:20|17.44|15.78|17.47|15.8|17.47|15.8|17.44|15.78|0
1644342330000|2022-02-08 17:45:30|17.51|15.84|17.48|15.82|17.51|15.84|17.47|15.8|0
1644342340000|2022-02-08 17:45:40|17.5|15.84|17.41|15.75|17.5|15.84|17.41|15.75|0
1644342350000|2022-02-08 17:45:50|17.43|15.77|17.47|15.8|17.47|15.8|17.39|15.73|0
1644342360000|2022-02-08 17:46:00|17.5|15.84|17.5|15.84|17.54|15.87|17.5|15.84|0
1644342370000|2022-02-08 17:46:10|17.58|15.91|17.54|15.87|17.58|15.91|17.54|15.87|0
1644342380000|2022-02-08 17:46:20|17.58|15.91|17.58|15.91|17.58|15.91|17.54|15.87|0
1644342390000|2022-02-08 17:46:30|17.54|15.87|17.5|15.84|17.54|15.87|17.5|15.84|0
1644342400000|2022-02-08 17:46:40|17.48|15.82|17.46|15.8|17.48|15.82|17.46|15.8|0
1644342410000|2022-02-08 17:46:50|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1644342420000|2022-02-08 17:47:00|17.46|15.8|17.46|15.8|17.54|15.87|17.46|15.8|0
1644342430000|2022-02-08 17:47:10|17.5|15.84|17.5|15.84|17.5|15.84|17.46|15.8|0
1644342440000|2022-02-08 17:47:20|17.46|15.8|17.42|15.77|17.46|15.8|17.42|15.77|0
1644342450000|2022-02-08 17:47:30|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1644342460000|2022-02-08 17:47:40|17.42|15.77|17.42|15.77|17.46|15.8|17.42|15.77|0
1644342470000|2022-02-08 17:47:50|17.39|15.73|17.42|15.77|17.42|15.77|17.39|15.73|0
1644342480000|2022-02-08 17:48:00|17.38|15.73|17.23|15.59|17.42|15.77|17.23|15.59|0
1644342490000|2022-02-08 17:48:10|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1644342500000|2022-02-08 17:48:20|17.15|15.52|17.11|15.48|17.15|15.52|17.11|15.48|0
1644342510000|2022-02-08 17:48:30|17.15|15.52|17.19|15.55|17.19|15.55|17.11|15.48|0
1644342520000|2022-02-08 17:48:40|17.15|15.52|17.11|15.48|17.15|15.52|17.11|15.48|0
1644342530000|2022-02-08 17:48:50|17.03|15.41|17.07|15.44|17.07|15.44|17.03|15.41|0
1644342540000|2022-02-08 17:49:00|17.11|15.48|17.07|15.44|17.11|15.48|17.07|15.44|0
1644342550000|2022-02-08 17:49:10|17.03|15.41|17.03|15.41|17.03|15.41|16.95|15.34|0
1644342560000|2022-02-08 17:49:20|16.99|15.37|16.95|15.34|17.03|15.41|16.95|15.34|0
1644342570000|2022-02-08 17:49:30|17.03|15.41|16.95|15.34|17.03|15.41|16.95|15.34|0
1644342580000|2022-02-08 17:49:40|16.99|15.37|17.03|15.41|17.03|15.41|16.95|15.34|0
1644342590000|2022-02-08 17:49:50|16.99|15.37|17.03|15.41|17.03|15.41|16.99|15.37|0
1644342600000|2022-02-08 17:50:00|17.07|15.44|17.03|15.41|17.07|15.44|16.99|15.37|0
1644342610000|2022-02-08 17:50:10|16.99|15.37|17.07|15.44|17.07|15.44|16.99|15.37|0
1644342620000|2022-02-08 17:50:20|17.11|15.48|17.07|15.44|17.11|15.48|17.07|15.44|0
1644342630000|2022-02-08 17:50:30|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1644342640000|2022-02-08 17:50:40|17.07|15.44|17.07|15.44|17.07|15.44|17.07|15.44|0
1644342650000|2022-02-08 17:50:50|17.03|15.41|17.07|15.44|17.07|15.44|17.03|15.41|0
1644342660000|2022-02-08 17:51:00|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1644342670000|2022-02-08 17:51:10|17.07|15.44|17.03|15.41|17.07|15.44|17.03|15.41|0
1644342680000|2022-02-08 17:51:20|16.99|15.37|17.03|15.41|17.03|15.41|16.99|15.37|0
1644342700000|2022-02-08 17:51:40|17.07|15.44|17.07|15.44|17.07|15.44|17.03|15.41|0
1644342710000|2022-02-08 17:51:50|17.11|15.48|17.11|15.48|17.11|15.48|17.11|15.48|0
1644342720000|2022-02-08 17:52:00|17.09|15.46|17.15|15.51|17.15|15.51|17.09|15.46|0
1644342730000|2022-02-08 17:52:10|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1644342740000|2022-02-08 17:52:20|17.23|15.58|17.19|15.55|17.23|15.58|17.19|15.55|0
1644342750000|2022-02-08 17:52:30|17.15|15.51|17.23|15.58|17.23|15.58|17.15|15.51|0
1644342770000|2022-02-08 17:52:50|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1644342780000|2022-02-08 17:53:00|17.15|15.51|17.19|15.55|17.19|15.55|17.15|15.51|0
1644342790000|2022-02-08 17:53:10|17.23|15.58|17.26|15.62|17.26|15.62|17.22|15.58|0
1644342800000|2022-02-08 17:53:20|17.22|15.58|17.26|15.62|17.26|15.62|17.22|15.58|0
1644342810000|2022-02-08 17:53:30|17.3|15.66|17.3|15.66|17.3|15.66|17.3|15.66|0
1644342820000|2022-02-08 17:53:40|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1644342830000|2022-02-08 17:53:50|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1644342840000|2022-02-08 17:54:00|17.24|15.6|17.19|15.55|17.24|15.6|17.19|15.55|0
1644342850000|2022-02-08 17:54:10|17.2|15.57|17.19|15.55|17.22|15.58|17.19|15.55|0
1644342860000|2022-02-08 17:54:20|17.15|15.51|17.11|15.48|17.15|15.51|17.11|15.48|0
1644342870000|2022-02-08 17:54:30|17.15|15.51|17.3|15.66|17.3|15.66|17.15|15.51|0
1644342880000|2022-02-08 17:54:40|17.26|15.62|17.15|15.51|17.26|15.62|17.15|15.51|0
1644342890000|2022-02-08 17:54:50|17.11|15.48|17.15|15.51|17.15|15.51|17.11|15.48|0
1644342900000|2022-02-08 17:55:00|17.11|15.48|17.03|15.41|17.11|15.48|17.03|15.41|0
1644342910000|2022-02-08 17:55:10|17.07|15.44|16.99|15.37|17.07|15.44|16.99|15.37|0
1644342920000|2022-02-08 17:55:20|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1644342930000|2022-02-08 17:55:30|16.99|15.37|17.07|15.44|17.07|15.44|16.99|15.37|0
1644342940000|2022-02-08 17:55:40|17.03|15.41|17.11|15.48|17.11|15.48|17.03|15.41|0
1644342950000|2022-02-08 17:55:50|17.07|15.44|17.07|15.44|17.11|15.48|17.07|15.44|0
1644342960000|2022-02-08 17:56:00|17.03|15.41|17.07|15.44|17.07|15.44|17.03|15.41|0
1644342970000|2022-02-08 17:56:10|17.11|15.48|17.03|15.41|17.11|15.48|17.03|15.41|0
1644342980000|2022-02-08 17:56:20|16.99|15.37|17.03|15.41|17.03|15.41|16.99|15.37|0
1644342990000|2022-02-08 17:56:30|17.07|15.44|17.03|15.41|17.07|15.44|17.03|15.41|0
1644343000000|2022-02-08 17:56:40|17.07|15.44|17.03|15.41|17.07|15.44|17.03|15.41|0
1644343010000|2022-02-08 17:56:50|17.07|15.44|17.11|15.48|17.11|15.48|17.07|15.44|0
1644343020000|2022-02-08 17:57:00|17.07|15.44|17.11|15.48|17.11|15.48|17.07|15.44|0
1644343030000|2022-02-08 17:57:10|17.07|15.44|17.11|15.48|17.11|15.48|17.05|15.42|0
1644343040000|2022-02-08 17:57:20|17.07|15.44|17.01|15.39|17.07|15.44|16.99|15.37|0
1644343050000|2022-02-08 17:57:30|17.03|15.41|16.95|15.34|17.03|15.41|16.95|15.34|0
1644343060000|2022-02-08 17:57:40|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1644343070000|2022-02-08 17:57:50|16.87|15.27|16.87|15.27|16.87|15.27|16.87|15.27|0
1644343080000|2022-02-08 17:58:00|16.91|15.3|16.91|15.3|16.91|15.3|16.87|15.27|0
1644343090000|2022-02-08 17:58:10|16.95|15.34|16.95|15.34|16.95|15.34|16.91|15.3|0
1644343100000|2022-02-08 17:58:20|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1644343110000|2022-02-08 17:58:30|16.95|15.34|16.83|15.23|16.95|15.34|16.83|15.23|0
1644343120000|2022-02-08 17:58:40|16.87|15.27|16.83|15.23|16.87|15.27|16.83|15.23|0
1644343140000|2022-02-08 17:59:00|16.8|15.2|16.64|15.06|16.8|15.2|16.64|15.06|0
1644343150000|2022-02-08 17:59:10|16.68|15.09|16.68|15.09|16.72|15.13|16.68|15.09|0
1644343160000|2022-02-08 17:59:20|16.76|15.16|16.79|15.2|16.79|15.2|16.76|15.16|0
1644343170000|2022-02-08 17:59:30|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1644343180000|2022-02-08 17:59:40|16.72|15.13|16.76|15.16|16.76|15.16|16.72|15.13|0
1644343200000|2022-02-08 18:00:00|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1644343210000|2022-02-08 18:00:10|16.68|15.09|16.79|15.19|16.79|15.19|16.68|15.09|0
1644343220000|2022-02-08 18:00:20|16.76|15.16|16.76|15.16|16.79|15.19|16.76|15.16|0
1644343230000|2022-02-08 18:00:30|16.72|15.13|16.74|15.14|16.76|15.16|16.68|15.09|0
1644343240000|2022-02-08 18:00:40|16.76|15.16|16.68|15.09|16.76|15.16|16.68|15.09|0
1644343250000|2022-02-08 18:00:50|16.79|15.19|16.76|15.16|16.79|15.19|16.76|15.16|0
1644343260000|2022-02-08 18:01:00|16.72|15.13|16.68|15.09|16.72|15.13|16.68|15.09|0
1644343270000|2022-02-08 18:01:10|16.64|15.06|16.53|14.95|16.64|15.06|16.53|14.95|0
1644343280000|2022-02-08 18:01:20|16.49|14.92|16.43|14.87|16.49|14.92|16.41|14.85|0
1644343290000|2022-02-08 18:01:30|16.45|14.88|16.49|14.92|16.53|14.95|16.45|14.88|0
1644343300000|2022-02-08 18:01:40|16.53|14.95|16.6|15.02|16.6|15.02|16.53|14.95|0
1644343310000|2022-02-08 18:01:50|16.56|14.99|16.53|14.95|16.56|14.99|16.53|14.95|0
1644343320000|2022-02-08 18:02:00|16.58|15|16.6|15.02|16.6|15.02|16.56|14.99|0
1644343330000|2022-02-08 18:02:10|16.64|15.06|16.76|15.16|16.76|15.16|16.64|15.06|0
1644343340000|2022-02-08 18:02:20|16.72|15.12|16.72|15.12|16.76|15.16|16.72|15.12|0
1644343350000|2022-02-08 18:02:30|16.68|15.09|16.72|15.12|16.72|15.12|16.68|15.09|0
1644343360000|2022-02-08 18:02:40|16.75|15.16|16.79|15.19|16.79|15.19|16.75|15.16|0
1644343370000|2022-02-08 18:02:50|16.75|15.16|16.79|15.19|16.79|15.19|16.75|15.16|0
1644343380000|2022-02-08 18:03:00|16.75|15.16|16.75|15.16|16.79|15.19|16.72|15.12|0
1644343390000|2022-02-08 18:03:10|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1644343400000|2022-02-08 18:03:20|16.72|15.12|16.72|15.12|16.72|15.12|16.68|15.09|0
1644343410000|2022-02-08 18:03:30|16.68|15.09|16.64|15.05|16.72|15.12|16.64|15.05|0
1644343420000|2022-02-08 18:03:40|16.56|14.99|16.6|15.02|16.6|15.02|16.56|14.99|0
1644343430000|2022-02-08 18:03:50|16.64|15.05|16.68|15.09|16.72|15.12|16.64|15.05|0
1644343440000|2022-02-08 18:04:00|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1644343450000|2022-02-08 18:04:10|16.68|15.09|16.72|15.12|16.72|15.12|16.68|15.09|0
1644343460000|2022-02-08 18:04:20|16.68|15.09|16.6|15.02|16.68|15.09|16.6|15.02|0
1644343470000|2022-02-08 18:04:30|16.56|14.99|16.56|14.99|16.56|14.99|16.52|14.95|0
1644343480000|2022-02-08 18:04:40|16.52|14.95|16.56|14.99|16.56|14.99|16.52|14.95|0
1644343490000|2022-02-08 18:04:50|16.6|15.02|16.64|15.05|16.64|15.05|16.6|15.02|0
1644343500000|2022-02-08 18:05:00|16.68|15.09|16.64|15.05|16.68|15.09|16.64|15.05|0
1644343510000|2022-02-08 18:05:10|16.68|15.09|16.64|15.05|16.68|15.09|16.64|15.05|0
1644343520000|2022-02-08 18:05:20|16.68|15.09|16.72|15.12|16.72|15.12|16.68|15.09|0
1644343530000|2022-02-08 18:05:30|16.68|15.09|16.68|15.09|16.72|15.12|16.68|15.09|0
1644343550000|2022-02-08 18:05:50|16.64|15.05|16.62|15.04|16.64|15.05|16.62|15.04|0
1644343560000|2022-02-08 18:06:00|16.64|15.05|16.56|14.98|16.64|15.05|16.56|14.98|0
1644343570000|2022-02-08 18:06:10|16.52|14.95|16.45|14.88|16.52|14.95|16.45|14.88|0
1644343580000|2022-02-08 18:06:20|16.41|14.85|16.49|14.92|16.49|14.92|16.41|14.85|0
1644343600000|2022-02-08 18:06:40|16.52|14.95|16.68|15.09|16.68|15.09|16.52|14.95|0
1644343610000|2022-02-08 18:06:50|16.75|15.16|16.75|15.16|16.83|15.23|16.71|15.12|0
1644343620000|2022-02-08 18:07:00|16.71|15.12|16.6|15.02|16.71|15.12|16.6|15.02|0
1644343630000|2022-02-08 18:07:10|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1644343640000|2022-02-08 18:07:20|16.52|14.95|16.45|14.88|16.54|14.97|16.45|14.88|0
1644343650000|2022-02-08 18:07:30|16.41|14.85|16.45|14.88|16.45|14.88|16.41|14.85|0
1644343660000|2022-02-08 18:07:40|16.37|14.81|16.41|14.85|16.41|14.85|16.37|14.81|0
1644343670000|2022-02-08 18:07:50|16.37|14.81|16.3|14.74|16.41|14.85|16.3|14.74|0
1644343680000|2022-02-08 18:08:00|16.33|14.78|16.45|14.88|16.45|14.88|16.33|14.78|0
1644343690000|2022-02-08 18:08:10|16.47|14.9|16.52|14.95|16.52|14.95|16.47|14.9|0
1644343700000|2022-02-08 18:08:20|16.56|14.98|16.6|15.02|16.6|15.02|16.52|14.95|0
1644343710000|2022-02-08 18:08:30|16.56|14.98|16.52|14.95|16.56|14.98|16.52|14.95|0
1644343720000|2022-02-08 18:08:40|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1644343730000|2022-02-08 18:08:50|16.52|14.95|16.48|14.91|16.52|14.95|16.45|14.88|0
1644343740000|2022-02-08 18:09:00|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1644343750000|2022-02-08 18:09:10|16.3|14.74|16.3|14.74|16.33|14.78|16.3|14.74|0
1644343760000|2022-02-08 18:09:20|16.33|14.78|16.37|14.81|16.37|14.81|16.33|14.78|0
1644343770000|2022-02-08 18:09:30|16.41|14.85|16.37|14.81|16.41|14.85|16.37|14.81|0
1644343780000|2022-02-08 18:09:40|16.35|14.79|16.41|14.85|16.45|14.88|16.35|14.79|0
1644343790000|2022-02-08 18:09:50|16.45|14.88|16.41|14.85|16.45|14.88|16.41|14.85|0
1644343800000|2022-02-08 18:10:00|16.45|14.88|16.3|14.74|16.45|14.88|16.3|14.74|0
1644343810000|2022-02-08 18:10:10|16.33|14.78|16.26|14.71|16.33|14.78|16.26|14.71|0
1644343820000|2022-02-08 18:10:20|16.18|14.64|16.15|14.61|16.18|14.64|16.15|14.61|0
1644343830000|2022-02-08 18:10:30|16.18|14.64|16.22|14.68|16.22|14.68|16.15|14.61|0
1644343840000|2022-02-08 18:10:40|16.26|14.71|16.33|14.78|16.37|14.81|16.22|14.68|0
1644343850000|2022-02-08 18:10:50|16.31|14.76|16.33|14.78|16.33|14.78|16.31|14.76|0
1644343860000|2022-02-08 18:11:00|16.37|14.81|16.41|14.85|16.41|14.85|16.37|14.81|0
1644343870000|2022-02-08 18:11:10|16.45|14.88|16.48|14.91|16.48|14.91|16.45|14.88|0
1644343880000|2022-02-08 18:11:20|16.52|14.95|16.56|14.98|16.56|14.98|16.52|14.95|0
1644343890000|2022-02-08 18:11:30|16.52|14.95|16.64|15.05|16.64|15.05|16.52|14.95|0
1644343900000|2022-02-08 18:11:40|16.67|15.09|16.64|15.05|16.67|15.09|16.64|15.05|0
1644343910000|2022-02-08 18:11:50|16.71|15.12|16.6|15.02|16.71|15.12|16.6|15.02|0
1644343920000|2022-02-08 18:12:00|16.64|15.05|16.69|15.1|16.69|15.1|16.64|15.05|0
1644343930000|2022-02-08 18:12:10|16.71|15.12|16.67|15.09|16.71|15.12|16.67|15.09|0
1644343940000|2022-02-08 18:12:20|16.71|15.12|16.71|15.12|16.75|15.15|16.71|15.12|0
1644343950000|2022-02-08 18:12:30|16.67|15.09|16.71|15.12|16.71|15.12|16.67|15.09|0
1644343960000|2022-02-08 18:12:40|16.73|15.14|16.71|15.12|16.73|15.14|16.71|15.12|0
1644343970000|2022-02-08 18:12:50|16.67|15.09|16.69|15.1|16.71|15.12|16.67|15.09|0
1644343980000|2022-02-08 18:13:00|16.67|15.09|16.64|15.05|16.67|15.09|16.64|15.05|0
1644343990000|2022-02-08 18:13:10|16.67|15.09|16.63|15.05|16.67|15.09|16.63|15.05|0
1644344000000|2022-02-08 18:13:20|16.6|15.02|16.67|15.09|16.67|15.09|16.6|15.02|0
1644344010000|2022-02-08 18:13:30|16.69|15.1|16.71|15.12|16.71|15.12|16.67|15.09|0
1644344020000|2022-02-08 18:13:40|16.75|15.15|16.75|15.15|16.75|15.15|16.71|15.12|0
1644344030000|2022-02-08 18:13:50|16.79|15.19|16.79|15.19|16.79|15.19|16.75|15.15|0
1644344040000|2022-02-08 18:14:00|16.75|15.15|16.71|15.12|16.75|15.15|16.71|15.12|0
1644344050000|2022-02-08 18:14:10|16.75|15.15|16.75|15.15|16.75|15.15|16.75|15.15|0
1644344060000|2022-02-08 18:14:20|16.79|15.19|16.71|15.12|16.79|15.19|16.67|15.08|0
1644344070000|2022-02-08 18:14:30|16.67|15.08|16.71|15.12|16.71|15.12|16.67|15.08|0
1644344080000|2022-02-08 18:14:40|16.67|15.08|16.71|15.12|16.71|15.12|16.67|15.08|0
1644344090000|2022-02-08 18:14:50|16.75|15.15|16.77|15.17|16.77|15.17|16.75|15.15|0
1644344100000|2022-02-08 18:15:00|16.71|15.12|16.63|15.05|16.71|15.12|16.63|15.05|0
1644344110000|2022-02-08 18:15:10|16.67|15.08|16.67|15.08|16.67|15.08|16.63|15.05|0
1644344120000|2022-02-08 18:15:20|16.63|15.05|16.6|15.02|16.63|15.05|16.6|15.02|0
1644344130000|2022-02-08 18:15:30|16.63|15.05|16.44|14.88|16.63|15.05|16.44|14.88|0
1644344140000|2022-02-08 18:15:40|16.48|14.91|16.44|14.88|16.48|14.91|16.44|14.88|0
1644344150000|2022-02-08 18:15:50|16.48|14.91|16.39|14.83|16.48|14.91|16.37|14.81|0
1644344160000|2022-02-08 18:16:00|16.41|14.84|16.33|14.78|16.41|14.84|16.33|14.78|0
1644344170000|2022-02-08 18:16:10|16.29|14.74|16.26|14.71|16.33|14.78|16.26|14.71|0
1644344180000|2022-02-08 18:16:20|16.29|14.74|16.18|14.64|16.29|14.74|16.11|14.57|0
1644344190000|2022-02-08 18:16:30|16.22|14.67|16.14|14.61|16.22|14.67|16.14|14.61|0
1644344200000|2022-02-08 18:16:40|16.11|14.57|15.99|14.47|16.11|14.57|15.99|14.47|0
1644344210000|2022-02-08 18:16:50|15.96|14.44|15.74|14.24|15.96|14.44|15.74|14.24|0
1644344220000|2022-02-08 18:17:00|15.7|14.21|15.7|14.21|15.77|14.27|15.7|14.21|0
1644344230000|2022-02-08 18:17:10|15.63|14.14|15.63|14.14|15.63|14.14|15.59|14.11|0
1644344240000|2022-02-08 18:17:20|15.59|14.11|15.74|14.24|15.74|14.24|15.59|14.11|0
1644344250000|2022-02-08 18:17:30|15.7|14.21|15.68|14.19|15.7|14.21|15.68|14.19|0
1644344260000|2022-02-08 18:17:40|15.7|14.21|15.74|14.24|15.74|14.24|15.7|14.21|0
1644344270000|2022-02-08 18:17:50|15.77|14.27|15.81|14.3|15.81|14.3|15.77|14.27|0
1644344280000|2022-02-08 18:18:00|15.85|14.34|15.96|14.44|15.96|14.44|15.85|14.34|0
1644344290000|2022-02-08 18:18:10|16.07|14.54|16.11|14.57|16.11|14.57|16.05|14.52|0
1644344300000|2022-02-08 18:18:20|16.14|14.6|16.11|14.57|16.14|14.6|16.11|14.57|0
1644344310000|2022-02-08 18:18:30|16.22|14.67|16.22|14.67|16.25|14.71|16.18|14.64|0
1644344320000|2022-02-08 18:18:40|16.23|14.69|16.29|14.74|16.29|14.74|16.22|14.67|0
1644344330000|2022-02-08 18:18:50|16.25|14.71|16.29|14.74|16.29|14.74|16.22|14.67|0
1644344340000|2022-02-08 18:19:00|16.33|14.77|16.31|14.76|16.33|14.77|16.31|14.76|0
1644344350000|2022-02-08 18:19:10|16.37|14.81|16.29|14.74|16.37|14.81|16.29|14.74|0
1644344360000|2022-02-08 18:19:20|16.33|14.77|16.29|14.74|16.33|14.77|16.29|14.74|0
1644344370000|2022-02-08 18:19:30|16.25|14.71|16.18|14.64|16.25|14.71|16.18|14.64|0
1644344380000|2022-02-08 18:19:40|16.14|14.6|16.14|14.6|16.14|14.6|16.1|14.57|0
1644344390000|2022-02-08 18:19:50|16.1|14.57|16.1|14.57|16.1|14.57|16.1|14.57|0
1644344400000|2022-02-08 18:20:00|16.07|14.54|15.96|14.44|16.1|14.57|15.96|14.44|0
1644344410000|2022-02-08 18:20:10|15.92|14.4|15.96|14.44|15.96|14.44|15.92|14.4|0
1644344420000|2022-02-08 18:20:20|15.94|14.42|15.92|14.4|15.96|14.44|15.92|14.4|0
1644344430000|2022-02-08 18:20:30|15.99|14.47|15.88|14.37|15.99|14.47|15.88|14.37|0
1644344440000|2022-02-08 18:20:40|15.92|14.4|15.85|14.34|15.92|14.4|15.85|14.34|0
1644344450000|2022-02-08 18:20:50|15.92|14.4|15.99|14.47|15.99|14.47|15.9|14.39|0
1644344460000|2022-02-08 18:21:00|16.03|14.5|16.1|14.57|16.12|14.59|16.03|14.5|0
1644344470000|2022-02-08 18:21:10|16.12|14.59|16.18|14.64|16.18|14.64|16.1|14.57|0
1644344480000|2022-02-08 18:21:20|16.1|14.57|16.1|14.57|16.1|14.57|16.07|14.54|0
1644344490000|2022-02-08 18:21:30|16.14|14.6|16.18|14.64|16.18|14.64|16.14|14.6|0
1644344500000|2022-02-08 18:21:40|16.22|14.67|16.18|14.64|16.22|14.67|16.18|14.64|0
1644344510000|2022-02-08 18:21:50|16.14|14.6|16.18|14.64|16.18|14.64|16.14|14.6|0
1644344520000|2022-02-08 18:22:00|16.14|14.6|16.22|14.67|16.22|14.67|16.14|14.6|0
1644344530000|2022-02-08 18:22:10|16.25|14.7|16.18|14.64|16.25|14.7|16.18|14.64|0
1644344540000|2022-02-08 18:22:20|16.14|14.6|16.18|14.64|16.18|14.64|16.14|14.6|0
1644344550000|2022-02-08 18:22:30|16.14|14.6|16.18|14.64|16.18|14.64|16.14|14.6|0
1644344560000|2022-02-08 18:22:40|16.14|14.6|16.03|14.5|16.14|14.6|16.03|14.5|0
1644344570000|2022-02-08 18:22:50|16.07|14.54|16.14|14.6|16.14|14.6|16.07|14.54|0
1644344580000|2022-02-08 18:23:00|16.12|14.59|16.07|14.54|16.12|14.59|16.07|14.54|0
1644344590000|2022-02-08 18:23:10|16.03|14.5|15.99|14.47|16.03|14.5|15.99|14.47|0
1644344600000|2022-02-08 18:23:20|15.95|14.44|15.95|14.44|15.95|14.44|15.92|14.4|0
1644344610000|2022-02-08 18:23:30|15.99|14.47|15.84|14.34|15.99|14.47|15.84|14.34|0
1644344620000|2022-02-08 18:23:40|15.81|14.33|15.88|14.37|15.88|14.37|15.81|14.3|0
1644344630000|2022-02-08 18:23:50|15.84|14.33|15.84|14.33|15.88|14.37|15.84|14.33|0
1644344640000|2022-02-08 18:24:00|15.88|14.37|15.84|14.33|15.88|14.37|15.84|14.33|0
1644344650000|2022-02-08 18:24:10|15.88|14.37|15.81|14.3|15.88|14.37|15.81|14.3|0
1644344660000|2022-02-08 18:24:20|15.82|14.32|15.84|14.33|15.84|14.33|15.81|14.3|0
1644344670000|2022-02-08 18:24:30|15.81|14.3|15.81|14.3|15.81|14.3|15.77|14.27|0
1644344680000|2022-02-08 18:24:40|15.84|14.33|15.84|14.33|15.84|14.33|15.81|14.3|0
1644344690000|2022-02-08 18:24:50|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1644344700000|2022-02-08 18:25:00|15.73|14.24|15.66|14.17|15.73|14.24|15.66|14.17|0
1644344710000|2022-02-08 18:25:10|15.59|14.1|15.81|14.3|15.81|14.3|15.59|14.1|0
1644344720000|2022-02-08 18:25:20|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1644344730000|2022-02-08 18:25:30|15.75|14.25|15.73|14.23|15.75|14.25|15.73|14.23|0
1644344740000|2022-02-08 18:25:40|15.77|14.27|15.77|14.27|15.77|14.27|15.75|14.25|0
1644344750000|2022-02-08 18:25:50|15.73|14.23|15.7|14.2|15.73|14.23|15.66|14.17|0
1644344760000|2022-02-08 18:26:00|15.62|14.14|15.55|14.07|15.62|14.14|15.55|14.07|0
1644344770000|2022-02-08 18:26:10|15.48|14|15.41|13.94|15.48|14|15.34|13.87|0
1644344780000|2022-02-08 18:26:20|15.44|13.97|15.55|14.07|15.55|14.07|15.44|13.97|0
1644344790000|2022-02-08 18:26:30|15.48|14|15.51|14.04|15.51|14.04|15.48|14|0
1644344800000|2022-02-08 18:26:40|15.48|14|15.55|14.07|15.55|14.07|15.48|14|0
1644344810000|2022-02-08 18:26:50|15.44|13.97|15.44|13.97|15.48|14|15.44|13.97|0
1644344820000|2022-02-08 18:27:00|15.48|14|15.62|14.14|15.62|14.14|15.48|14|0
1644344830000|2022-02-08 18:27:10|15.51|14.04|15.55|14.07|15.57|14.09|15.51|14.04|0
1644344840000|2022-02-08 18:27:20|15.51|14.04|15.48|14|15.51|14.04|15.44|13.97|0
1644344850000|2022-02-08 18:27:30|15.44|13.97|15.48|14|15.48|14|15.44|13.97|0
1644344860000|2022-02-08 18:27:40|15.44|13.97|15.55|14.07|15.55|14.07|15.44|13.97|0
1644344870000|2022-02-08 18:27:50|15.59|14.1|15.59|14.1|15.62|14.13|15.59|14.1|0
1644344880000|2022-02-08 18:28:00|15.62|14.13|15.62|14.13|15.62|14.13|15.59|14.1|0
1644344890000|2022-02-08 18:28:10|15.73|14.23|15.62|14.13|15.73|14.23|15.62|14.13|0
1644344900000|2022-02-08 18:28:20|15.66|14.17|15.73|14.23|15.73|14.23|15.66|14.17|0
1644344910000|2022-02-08 18:28:30|15.7|14.2|15.62|14.13|15.7|14.2|15.62|14.13|0
1644344920000|2022-02-08 18:28:40|15.66|14.17|15.7|14.2|15.7|14.2|15.66|14.17|0
1644344930000|2022-02-08 18:28:50|15.73|14.23|15.77|14.27|15.77|14.27|15.73|14.23|0
1644344940000|2022-02-08 18:29:00|15.73|14.23|15.8|14.3|15.8|14.3|15.7|14.2|0
1644344950000|2022-02-08 18:29:10|15.77|14.27|15.66|14.17|15.77|14.27|15.66|14.17|0
1644344960000|2022-02-08 18:29:20|15.69|14.2|15.69|14.2|15.69|14.2|15.69|14.2|0
1644344970000|2022-02-08 18:29:30|15.73|14.23|15.73|14.23|15.77|14.27|15.73|14.23|0
1644344980000|2022-02-08 18:29:40|15.66|14.17|15.69|14.2|15.69|14.2|15.59|14.1|0
1644344990000|2022-02-08 18:29:50|15.66|14.17|15.62|14.13|15.66|14.17|15.62|14.13|0
1644345000000|2022-02-08 18:30:00|15.69|14.2|15.66|14.17|15.69|14.2|15.66|14.17|0
1644345010000|2022-02-08 18:30:10|15.62|14.13|15.66|14.17|15.66|14.17|15.6|14.12|0
1644345020000|2022-02-08 18:30:20|15.77|14.27|15.8|14.3|15.8|14.3|15.77|14.27|0
1644345030000|2022-02-08 18:30:30|15.84|14.33|15.95|14.43|15.95|14.43|15.84|14.33|0
1644345040000|2022-02-08 18:30:40|15.93|14.41|15.88|14.37|15.95|14.43|15.88|14.37|0
1644345050000|2022-02-08 18:30:50|15.82|14.31|15.89|14.38|15.91|14.4|15.82|14.31|0
1644345060000|2022-02-08 18:31:00|15.88|14.37|15.91|14.4|15.91|14.4|15.88|14.37|0
1644345070000|2022-02-08 18:31:10|15.95|14.43|15.99|14.47|15.99|14.47|15.95|14.43|0
1644345080000|2022-02-08 18:31:20|16.02|14.5|16.02|14.5|16.02|14.5|16.02|14.5|0
1644345090000|2022-02-08 18:31:30|15.99|14.47|16.1|14.57|16.14|14.6|15.99|14.47|0
1644345100000|2022-02-08 18:31:40|16.14|14.6|16.17|14.63|16.17|14.63|16.14|14.6|0
1644345110000|2022-02-08 18:31:50|16.14|14.6|16.1|14.57|16.14|14.6|16.1|14.57|0
1644345120000|2022-02-08 18:32:00|16.14|14.6|16.17|14.63|16.17|14.63|16.14|14.6|0
1644345130000|2022-02-08 18:32:10|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1644345140000|2022-02-08 18:32:20|16.21|14.67|16.17|14.63|16.21|14.67|16.14|14.6|0
1644345150000|2022-02-08 18:32:30|16.21|14.67|16.23|14.68|16.23|14.68|16.21|14.67|0
1644345160000|2022-02-08 18:32:40|16.21|14.67|16.21|14.67|16.25|14.7|16.21|14.67|0
1644345170000|2022-02-08 18:32:50|16.25|14.7|16.29|14.73|16.29|14.73|16.25|14.7|0
1644345180000|2022-02-08 18:33:00|16.21|14.67|16.17|14.63|16.21|14.67|16.17|14.63|0
1644345190000|2022-02-08 18:33:10|16.14|14.6|16.21|14.67|16.21|14.67|16.14|14.6|0
1644345200000|2022-02-08 18:33:20|16.17|14.63|16.1|14.56|16.21|14.67|16.1|14.56|0
1644345210000|2022-02-08 18:33:30|16.06|14.53|16.1|14.56|16.1|14.56|16.06|14.53|0
1644345220000|2022-02-08 18:33:40|16.14|14.6|16.21|14.67|16.21|14.67|16.14|14.6|0
1644345230000|2022-02-08 18:33:50|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1644345240000|2022-02-08 18:34:00|16.14|14.6|16.15|14.61|16.15|14.61|16.13|14.6|0
1644345250000|2022-02-08 18:34:10|16.13|14.6|16.13|14.6|16.13|14.6|16.1|14.56|0
1644345260000|2022-02-08 18:34:20|16.1|14.56|16.1|14.56|16.1|14.56|16.1|14.56|0
1644345270000|2022-02-08 18:34:30|16.13|14.6|16.13|14.6|16.13|14.6|16.13|14.6|0
1644345280000|2022-02-08 18:34:40|16.1|14.56|16.12|14.58|16.13|14.6|16.1|14.56|0
1644345290000|2022-02-08 18:34:50|16.13|14.6|16.19|14.65|16.21|14.67|16.13|14.6|0
1644345300000|2022-02-08 18:35:00|16.21|14.67|16.32|14.77|16.43|14.87|16.21|14.67|0
1644345310000|2022-02-08 18:35:10|16.36|14.8|16.36|14.8|16.4|14.84|16.36|14.8|0
1644345320000|2022-02-08 18:35:20|16.43|14.87|16.43|14.87|16.47|14.9|16.43|14.87|0
1644345330000|2022-02-08 18:35:30|16.47|14.9|16.51|14.94|16.51|14.94|16.47|14.9|0
1644345340000|2022-02-08 18:35:40|16.49|14.92|16.47|14.9|16.51|14.94|16.47|14.9|0
1644345350000|2022-02-08 18:35:50|16.43|14.87|16.43|14.87|16.43|14.87|16.4|14.83|0
1644345360000|2022-02-08 18:36:00|16.47|14.9|16.55|14.97|16.55|14.97|16.47|14.9|0
1644345370000|2022-02-08 18:36:10|16.51|14.94|16.43|14.87|16.51|14.94|16.43|14.87|0
1644345380000|2022-02-08 18:36:20|16.45|14.89|16.55|14.97|16.55|14.97|16.45|14.89|0
1644345390000|2022-02-08 18:36:30|16.59|15.01|16.59|15.01|16.62|15.04|16.55|14.97|0
1644345400000|2022-02-08 18:36:40|16.62|15.04|16.59|15.01|16.62|15.04|16.59|15.01|0
1644345410000|2022-02-08 18:36:50|16.47|14.9|16.49|14.92|16.51|14.94|16.47|14.9|0
1644345420000|2022-02-08 18:37:00|16.47|14.9|16.45|14.89|16.47|14.9|16.45|14.89|0
1644345430000|2022-02-08 18:37:10|16.4|14.83|16.47|14.9|16.47|14.9|16.4|14.83|0
1644345440000|2022-02-08 18:37:20|16.4|14.83|16.36|14.8|16.4|14.83|16.21|14.66|0
1644345450000|2022-02-08 18:37:30|16.32|14.77|16.32|14.77|16.32|14.77|16.28|14.73|0
1644345460000|2022-02-08 18:37:40|16.25|14.7|16.17|14.63|16.25|14.7|16.17|14.63|0
1644345470000|2022-02-08 18:37:50|16.25|14.7|16.25|14.7|16.25|14.7|16.21|14.66|0
1644345480000|2022-02-08 18:38:00|16.21|14.66|16.13|14.6|16.21|14.66|16.13|14.6|0
1644345490000|2022-02-08 18:38:10|16.1|14.56|15.95|14.43|16.1|14.56|15.95|14.43|0
1644345500000|2022-02-08 18:38:20|15.87|14.36|15.93|14.41|15.95|14.43|15.87|14.36|0
1644345510000|2022-02-08 18:38:30|15.95|14.43|15.98|14.46|16.1|14.56|15.95|14.43|0
1644345520000|2022-02-08 18:38:40|15.91|14.4|15.95|14.43|15.98|14.46|15.91|14.4|0
1644345530000|2022-02-08 18:38:50|15.91|14.4|15.98|14.46|15.98|14.46|15.91|14.4|0
1644345540000|2022-02-08 18:39:00|15.95|14.43|15.98|14.46|15.98|14.46|15.95|14.43|0
1644345550000|2022-02-08 18:39:10|15.95|14.43|15.95|14.43|15.98|14.46|15.91|14.4|0
1644345560000|2022-02-08 18:39:20|15.91|14.39|15.95|14.43|15.95|14.43|15.91|14.39|0
1644345570000|2022-02-08 18:39:30|15.91|14.39|15.84|14.33|15.91|14.39|15.84|14.33|0
1644345580000|2022-02-08 18:39:40|15.76|14.26|15.69|14.2|15.76|14.26|15.69|14.2|0
1644345590000|2022-02-08 18:39:50|15.73|14.23|15.87|14.36|15.87|14.36|15.73|14.23|0
1644345600000|2022-02-08 18:40:00|15.84|14.33|15.93|14.41|15.93|14.41|15.84|14.33|0
1644345610000|2022-02-08 18:40:10|15.95|14.43|15.95|14.43|15.98|14.46|15.91|14.39|0
1644345620000|2022-02-08 18:40:20|15.91|14.39|15.87|14.36|15.91|14.39|15.84|14.33|0
1644345630000|2022-02-08 18:40:30|15.91|14.39|15.95|14.43|15.95|14.43|15.91|14.39|0
1644345640000|2022-02-08 18:40:40|15.91|14.39|15.95|14.43|15.95|14.43|15.91|14.39|0
1644345650000|2022-02-08 18:40:50|15.91|14.39|15.91|14.39|15.91|14.39|15.91|14.39|0
1644345660000|2022-02-08 18:41:00|15.95|14.43|15.91|14.39|15.95|14.43|15.91|14.39|0
1644345670000|2022-02-08 18:41:10|15.95|14.43|15.91|14.39|16.02|14.49|15.91|14.39|0
1644345680000|2022-02-08 18:41:20|15.69|14.2|15.73|14.23|15.73|14.23|15.65|14.16|0
1644345690000|2022-02-08 18:41:30|15.65|14.16|15.67|14.18|15.67|14.18|15.62|14.13|0
1644345700000|2022-02-08 18:41:40|15.65|14.16|15.58|14.1|15.65|14.16|15.58|14.1|0
1644345710000|2022-02-08 18:41:50|15.54|14.06|15.58|14.1|15.62|14.13|15.54|14.06|0
1644345720000|2022-02-08 18:42:00|15.62|14.13|15.76|14.26|15.76|14.26|15.62|14.13|0
1644345730000|2022-02-08 18:42:10|15.73|14.23|15.8|14.29|15.82|14.31|15.73|14.23|0
1644345740000|2022-02-08 18:42:20|15.84|14.33|15.84|14.33|15.84|14.33|15.8|14.29|0
1644345750000|2022-02-08 18:42:30|15.82|14.31|15.78|14.28|15.82|14.31|15.78|14.28|0
1644345760000|2022-02-08 18:42:40|15.73|14.23|15.73|14.23|15.76|14.26|15.73|14.23|0
1644345770000|2022-02-08 18:42:50|15.76|14.26|15.76|14.26|15.76|14.26|15.76|14.26|0
1644345780000|2022-02-08 18:43:00|15.8|14.29|15.8|14.29|15.83|14.33|15.8|14.29|0
1644345790000|2022-02-08 18:43:10|15.73|14.23|15.54|14.06|15.73|14.23|15.52|14.05|0
1644345800000|2022-02-08 18:43:20|15.58|14.1|15.51|14.03|15.58|14.1|15.51|14.03|0
1644345810000|2022-02-08 18:43:30|15.54|14.06|15.56|14.08|15.56|14.08|15.54|14.06|0
1644345820000|2022-02-08 18:43:40|15.54|14.06|15.51|14.03|15.54|14.06|15.47|14|0
1644345830000|2022-02-08 18:43:50|15.54|14.06|15.52|14.05|15.58|14.1|15.52|14.05|0
1644345840000|2022-02-08 18:44:00|15.58|14.1|15.58|14.1|15.58|14.1|15.54|14.06|0
1644345850000|2022-02-08 18:44:10|15.62|14.13|15.62|14.13|15.62|14.13|15.58|14.1|0
1644345860000|2022-02-08 18:44:20|15.54|14.06|15.52|14.05|15.58|14.1|15.52|14.05|0
1644345870000|2022-02-08 18:44:30|15.47|14|15.58|14.1|15.58|14.1|15.47|14|0
1644345880000|2022-02-08 18:44:40|15.54|14.06|15.62|14.13|15.62|14.13|15.54|14.06|0
1644345890000|2022-02-08 18:44:50|15.65|14.16|15.65|14.16|15.65|14.16|15.63|14.14|0
1644345900000|2022-02-08 18:45:00|15.69|14.19|15.58|14.1|15.69|14.19|15.58|14.1|0
1644345910000|2022-02-08 18:45:10|15.61|14.13|15.58|14.09|15.61|14.13|15.54|14.06|0
1644345920000|2022-02-08 18:45:20|15.51|14.03|15.43|13.96|15.51|14.03|15.43|13.96|0
1644345930000|2022-02-08 18:45:30|15.47|14|15.54|14.06|15.54|14.06|15.47|14|0
1644345940000|2022-02-08 18:45:40|15.47|14|15.43|13.96|15.47|14|15.43|13.96|0
1644345950000|2022-02-08 18:45:50|15.4|13.93|15.36|13.9|15.43|13.96|15.36|13.9|0
1644345960000|2022-02-08 18:46:00|15.4|13.93|15.47|14|15.54|14.06|15.4|13.93|0
1644345970000|2022-02-08 18:46:10|15.54|14.06|15.51|14.03|15.56|14.08|15.51|14.03|0
1644345980000|2022-02-08 18:46:20|15.54|14.06|15.54|14.06|15.54|14.06|15.54|14.06|0
1644345990000|2022-02-08 18:46:30|15.51|14.03|15.72|14.23|15.72|14.23|15.51|14.03|0
1644346000000|2022-02-08 18:46:40|15.78|14.27|15.76|14.26|15.78|14.27|15.76|14.26|0
1644346010000|2022-02-08 18:46:50|15.8|14.29|15.91|14.39|15.91|14.39|15.8|14.29|0
1644346020000|2022-02-08 18:47:00|15.85|14.34|15.83|14.33|15.87|14.36|15.8|14.29|0
1644346030000|2022-02-08 18:47:10|15.8|14.29|15.8|14.29|15.8|14.29|15.8|14.29|0
1644346040000|2022-02-08 18:47:20|15.83|14.33|15.83|14.33|15.83|14.33|15.76|14.26|0
1644346050000|2022-02-08 18:47:30|15.87|14.32|15.91|14.39|15.91|14.39|15.85|14.32|0
1644346060000|2022-02-08 18:47:40|15.83|14.32|15.8|14.29|15.83|14.32|15.8|14.29|0
1644346070000|2022-02-08 18:47:50|15.83|14.32|15.8|14.29|15.83|14.32|15.8|14.29|0
1644346080000|2022-02-08 18:48:00|15.83|14.32|15.8|14.29|15.83|14.32|15.8|14.29|0
1644346090000|2022-02-08 18:48:10|15.76|14.26|15.72|14.23|15.76|14.26|15.72|14.23|0
1644346100000|2022-02-08 18:48:20|15.76|14.26|15.8|14.29|15.8|14.29|15.76|14.26|0
1644346110000|2022-02-08 18:48:30|15.76|14.26|15.83|14.32|15.83|14.32|15.76|14.26|0
1644346120000|2022-02-08 18:48:40|15.87|14.36|15.89|14.37|15.89|14.37|15.87|14.36|0
1644346130000|2022-02-08 18:48:50|15.91|14.39|15.91|14.39|15.91|14.39|15.87|14.36|0
1644346140000|2022-02-08 18:49:00|15.87|14.36|15.83|14.32|15.94|14.42|15.83|14.32|0
1644346150000|2022-02-08 18:49:10|15.87|14.36|15.8|14.29|15.87|14.36|15.76|14.26|0
1644346160000|2022-02-08 18:49:20|15.91|14.39|15.91|14.39|15.91|14.39|15.87|14.36|0
1644346170000|2022-02-08 18:49:30|15.94|14.42|15.91|14.39|15.94|14.42|15.91|14.39|0
1644346180000|2022-02-08 18:49:40|15.87|14.36|15.94|14.42|15.98|14.46|15.87|14.36|0
1644346190000|2022-02-08 18:49:50|15.92|14.41|15.98|14.46|15.98|14.46|15.92|14.41|0
1644346200000|2022-02-08 18:50:00|15.94|14.42|15.87|14.36|15.94|14.42|15.87|14.36|0
1644346210000|2022-02-08 18:50:10|15.83|14.32|15.79|14.29|15.83|14.32|15.79|14.29|0
1644346220000|2022-02-08 18:50:20|15.87|14.36|15.87|14.36|15.87|14.36|15.87|14.36|0
1644346230000|2022-02-08 18:50:30|15.89|14.37|15.9|14.39|15.9|14.39|15.87|14.36|0
1644346240000|2022-02-08 18:50:40|15.83|14.32|15.83|14.32|15.83|14.32|15.79|14.29|0
1644346250000|2022-02-08 18:50:50|15.87|14.36|15.69|14.19|15.87|14.36|15.69|14.19|0
1644346260000|2022-02-08 18:51:00|15.76|14.26|15.68|14.19|15.76|14.26|15.65|14.16|0
1644346270000|2022-02-08 18:51:10|15.72|14.22|15.74|14.24|15.76|14.26|15.72|14.22|0
1644346280000|2022-02-08 18:51:20|15.72|14.22|15.72|14.22|15.76|14.26|15.72|14.22|0
1644346290000|2022-02-08 18:51:30|15.65|14.16|15.61|14.13|15.65|14.16|15.61|14.13|0
1644346300000|2022-02-08 18:51:40|15.65|14.16|15.68|14.19|15.68|14.19|15.65|14.16|0
1644346310000|2022-02-08 18:51:50|15.65|14.16|15.68|14.19|15.68|14.19|15.65|14.16|0
1644346320000|2022-02-08 18:52:00|15.65|14.16|15.47|13.99|15.65|14.16|15.43|13.96|0
1644346330000|2022-02-08 18:52:10|15.43|13.96|15.52|14.04|15.52|14.04|15.43|13.96|0
1644346340000|2022-02-08 18:52:20|15.54|14.06|15.5|14.03|15.54|14.06|15.5|14.03|0
1644346350000|2022-02-08 18:52:30|15.45|13.98|15.38|13.91|15.47|13.99|15.38|13.91|0
1644346360000|2022-02-08 18:52:40|15.45|13.98|15.47|13.99|15.47|13.99|15.43|13.96|0
1644346370000|2022-02-08 18:52:50|15.5|14.03|15.5|14.03|15.5|14.03|15.5|14.03|0
1644346380000|2022-02-08 18:53:00|15.54|14.06|15.65|14.16|15.65|14.16|15.54|14.06|0
1644346390000|2022-02-08 18:53:10|15.68|14.19|15.63|14.14|15.68|14.19|15.63|14.14|0
1644346400000|2022-02-08 18:53:20|15.65|14.16|15.68|14.19|15.68|14.19|15.65|14.16|0
1644346410000|2022-02-08 18:53:30|15.72|14.22|15.65|14.16|15.72|14.22|15.65|14.16|0
1644346420000|2022-02-08 18:53:40|15.68|14.19|15.65|14.16|15.68|14.19|15.65|14.16|0
1644346430000|2022-02-08 18:53:50|15.68|14.19|15.7|14.21|15.7|14.21|15.68|14.19|0
1644346440000|2022-02-08 18:54:00|15.68|14.19|15.61|14.12|15.68|14.19|15.57|14.09|0
1644346450000|2022-02-08 18:54:10|15.65|14.16|15.72|14.22|15.72|14.22|15.65|14.16|0
1644346460000|2022-02-08 18:54:20|15.76|14.26|15.65|14.16|15.76|14.26|15.65|14.16|0
1644346470000|2022-02-08 18:54:30|15.68|14.19|15.68|14.19|15.7|14.21|15.68|14.19|0
1644346480000|2022-02-08 18:54:40|15.72|14.22|15.68|14.19|15.72|14.22|15.68|14.19|0
1644346490000|2022-02-08 18:54:50|15.72|14.22|15.72|14.22|15.72|14.22|15.68|14.19|0
1644346500000|2022-02-08 18:55:00|15.76|14.26|15.72|14.22|15.76|14.26|15.72|14.22|0
1644346510000|2022-02-08 18:55:10|15.76|14.26|15.79|14.29|15.79|14.29|15.76|14.26|0
1644346520000|2022-02-08 18:55:20|15.83|14.32|15.9|14.39|15.9|14.39|15.83|14.32|0
1644346530000|2022-02-08 18:55:30|15.94|14.42|15.94|14.42|15.94|14.42|15.94|14.42|0
1644346540000|2022-02-08 18:55:40|15.98|14.45|15.94|14.42|15.98|14.45|15.94|14.42|0
1644346550000|2022-02-08 18:55:50|15.98|14.45|15.98|14.45|15.98|14.45|15.94|14.42|0
1644346560000|2022-02-08 18:56:00|15.94|14.42|16.01|14.49|16.01|14.49|15.9|14.39|0
1644346570000|2022-02-08 18:56:10|16.05|14.52|16.01|14.49|16.05|14.52|16.01|14.49|0
1644346580000|2022-02-08 18:56:20|15.98|14.45|15.99|14.47|16.01|14.49|15.98|14.45|0
1644346590000|2022-02-08 18:56:30|15.98|14.45|15.98|14.45|16.01|14.49|15.98|14.45|0
1644346600000|2022-02-08 18:56:40|15.94|14.42|15.94|14.42|15.94|14.42|15.94|14.42|0
1644346610000|2022-02-08 18:56:50|15.98|14.45|16.05|14.52|16.05|14.52|15.94|14.42|0
1644346620000|2022-02-08 18:57:00|16.01|14.49|16.1|14.57|16.1|14.57|16.01|14.49|0
1644346630000|2022-02-08 18:57:10|16.09|14.55|16.05|14.52|16.09|14.55|16.05|14.52|0
1644346640000|2022-02-08 18:57:20|16.09|14.55|15.98|14.45|16.09|14.55|15.98|14.45|0
1644346650000|2022-02-08 18:57:30|16.01|14.49|16.05|14.52|16.05|14.52|16.01|14.49|0
1644346660000|2022-02-08 18:57:40|16.01|14.49|16.01|14.49|16.03|14.5|16.01|14.49|0
1644346670000|2022-02-08 18:57:50|16.03|14.5|16.05|14.52|16.05|14.52|16.03|14.5|0
1644346680000|2022-02-08 18:58:00|16.12|14.59|16.12|14.59|16.12|14.59|16.1|14.57|0
1644346690000|2022-02-08 18:58:10|16.16|14.62|16.22|14.67|16.22|14.67|16.12|14.59|0
1644346700000|2022-02-08 18:58:20|16.24|14.69|16.35|14.79|16.35|14.79|16.24|14.69|0
1644346710000|2022-02-08 18:58:30|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1644346720000|2022-02-08 18:58:40|16.27|14.72|16.2|14.66|16.27|14.72|16.2|14.66|0
1644346730000|2022-02-08 18:58:50|16.24|14.69|16.27|14.72|16.27|14.72|16.24|14.69|0
1644346740000|2022-02-08 18:59:00|16.31|14.76|16.31|14.76|16.31|14.76|16.27|14.72|0
1644346750000|2022-02-08 18:59:10|16.35|14.79|16.31|14.76|16.35|14.79|16.31|14.76|0
1644346760000|2022-02-08 18:59:20|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1644346770000|2022-02-08 18:59:30|16.31|14.76|16.27|14.72|16.35|14.79|16.27|14.72|0
1644346780000|2022-02-08 18:59:40|16.29|14.74|16.35|14.79|16.35|14.79|16.29|14.74|0
1644346790000|2022-02-08 18:59:50|16.37|14.81|16.35|14.79|16.42|14.86|16.35|14.79|0
1644346800000|2022-02-08 19:00:00|16.39|14.82|16.42|14.86|16.54|14.96|16.39|14.82|0
1644346810000|2022-02-08 19:00:10|16.46|14.89|16.42|14.86|16.46|14.89|16.42|14.86|0
1644346820000|2022-02-08 19:00:20|16.46|14.89|16.46|14.89|16.46|14.89|16.46|14.89|0
1644346830000|2022-02-08 19:00:30|16.38|14.82|16.38|14.82|16.38|14.82|16.35|14.79|0
1644346840000|2022-02-08 19:00:40|16.35|14.79|16.54|14.96|16.54|14.96|16.35|14.79|0
1644346850000|2022-02-08 19:00:50|16.57|15|16.5|14.93|16.61|15.03|16.5|14.93|0
1644346860000|2022-02-08 19:01:00|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1644346870000|2022-02-08 19:01:10|16.38|14.82|16.38|14.82|16.38|14.82|16.35|14.79|0
1644346880000|2022-02-08 19:01:20|16.27|14.72|16.31|14.76|16.31|14.76|16.27|14.72|0
1644346890000|2022-02-08 19:01:30|16.27|14.72|16.27|14.72|16.31|14.76|16.27|14.72|0
1644346900000|2022-02-08 19:01:40|16.23|14.69|16.2|14.65|16.27|14.72|16.2|14.65|0
1644346910000|2022-02-08 19:01:50|16.23|14.69|16.25|14.7|16.27|14.72|16.23|14.69|0
1644346920000|2022-02-08 19:02:00|16.31|14.76|16.35|14.79|16.35|14.79|16.23|14.69|0
1644346930000|2022-02-08 19:02:10|16.31|14.76|16.31|14.76|16.35|14.79|16.31|14.76|0
1644346940000|2022-02-08 19:02:20|16.27|14.72|16.29|14.74|16.29|14.74|16.27|14.72|0
1644346950000|2022-02-08 19:02:30|16.23|14.69|16.27|14.72|16.27|14.72|16.23|14.69|0
1644346960000|2022-02-08 19:02:40|16.31|14.76|16.35|14.79|16.35|14.79|16.31|14.76|0
1644346970000|2022-02-08 19:02:50|16.42|14.86|16.38|14.82|16.42|14.86|16.38|14.82|0
1644346980000|2022-02-08 19:03:00|16.42|14.86|16.42|14.86|16.42|14.86|16.42|14.86|0
1644346990000|2022-02-08 19:03:10|16.5|14.93|16.46|14.89|16.5|14.93|16.46|14.89|0
1644347000000|2022-02-08 19:03:20|16.42|14.86|16.5|14.93|16.5|14.93|16.42|14.86|0
1644347010000|2022-02-08 19:03:30|16.46|14.89|16.38|14.82|16.46|14.89|16.38|14.82|0
1644347020000|2022-02-08 19:03:40|16.42|14.86|16.42|14.86|16.42|14.86|16.42|14.86|0
1644347030000|2022-02-08 19:03:50|16.38|14.82|16.5|14.93|16.5|14.93|16.38|14.82|0
1644347040000|2022-02-08 19:04:00|16.46|14.89|16.5|14.93|16.5|14.93|16.46|14.89|0
1644347050000|2022-02-08 19:04:10|16.53|14.96|16.53|14.96|16.57|14.99|16.53|14.96|0
1644347060000|2022-02-08 19:04:20|16.5|14.93|16.46|14.89|16.53|14.96|16.46|14.89|0
1644347070000|2022-02-08 19:04:30|16.5|14.93|16.53|14.96|16.53|14.96|16.5|14.93|0
1644347080000|2022-02-08 19:04:40|16.5|14.93|16.57|14.99|16.57|14.99|16.5|14.93|0
1644347090000|2022-02-08 19:04:50|16.53|14.96|16.57|14.99|16.57|14.99|16.53|14.96|0
1644347100000|2022-02-08 19:05:00|16.76|15.17|16.76|15.17|16.8|15.2|16.69|15.1|0
1644347110000|2022-02-08 19:05:10|16.73|15.13|16.76|15.17|16.8|15.2|16.73|15.13|0
1644347120000|2022-02-08 19:05:20|16.72|15.13|16.72|15.13|16.76|15.17|16.72|15.13|0
1644347130000|2022-02-08 19:05:30|16.76|15.17|16.84|15.24|16.84|15.24|16.76|15.17|0
1644347140000|2022-02-08 19:05:40|16.8|15.2|16.76|15.17|16.8|15.2|16.76|15.17|0
1644347150000|2022-02-08 19:05:50|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1644347160000|2022-02-08 19:06:00|16.76|15.17|16.76|15.17|16.8|15.2|16.76|15.17|0
1644347170000|2022-02-08 19:06:10|16.72|15.13|16.76|15.17|16.76|15.17|16.72|15.13|0
1644347180000|2022-02-08 19:06:20|16.74|15.15|16.72|15.13|16.74|15.15|16.72|15.13|0
1644347190000|2022-02-08 19:06:30|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1644347200000|2022-02-08 19:06:40|16.72|15.13|16.72|15.13|16.76|15.17|16.72|15.13|0
1644347210000|2022-02-08 19:06:50|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1644347220000|2022-02-08 19:07:00|16.84|15.24|16.92|15.31|16.92|15.31|16.84|15.24|0
1644347230000|2022-02-08 19:07:10|16.96|15.34|16.92|15.31|16.96|15.34|16.92|15.31|0
1644347250000|2022-02-08 19:07:30|16.96|15.34|16.99|15.38|16.99|15.38|16.96|15.34|0
1644347260000|2022-02-08 19:07:40|17.01|15.39|17.07|15.45|17.07|15.45|17.01|15.39|0
1644347270000|2022-02-08 19:07:50|17.05|15.43|16.95|15.34|17.05|15.43|16.95|15.34|0
1644347280000|2022-02-08 19:08:00|16.99|15.38|16.99|15.38|17.03|15.41|16.99|15.38|0
1644347290000|2022-02-08 19:08:10|16.92|15.31|16.92|15.3|16.95|15.34|16.92|15.3|0
1644347300000|2022-02-08 19:08:20|16.95|15.34|16.92|15.3|16.95|15.34|16.88|15.27|0
1644347310000|2022-02-08 19:08:30|16.95|15.34|16.95|15.34|16.95|15.34|16.92|15.3|0
1644347320000|2022-02-08 19:08:40|16.93|15.32|16.8|15.2|16.93|15.32|16.8|15.2|0
1644347330000|2022-02-08 19:08:50|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1644347340000|2022-02-08 19:09:00|16.8|15.2|16.8|15.2|16.84|15.23|16.8|15.2|0
1644347350000|2022-02-08 19:09:10|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1644347360000|2022-02-08 19:09:20|16.68|15.1|16.72|15.13|16.72|15.13|16.53|14.96|0
1644347370000|2022-02-08 19:09:30|16.68|15.1|16.65|15.06|16.68|15.1|16.61|15.03|0
1644347380000|2022-02-08 19:09:40|16.61|15.03|16.65|15.06|16.65|15.06|16.61|15.03|0
1644347390000|2022-02-08 19:09:50|16.66|15.08|16.61|15.03|16.68|15.1|16.61|15.03|0
1644347400000|2022-02-08 19:10:00|16.57|14.99|16.53|14.96|16.61|15.03|16.49|14.92|0
1644347410000|2022-02-08 19:10:10|16.57|14.99|16.53|14.96|16.57|14.99|16.49|14.92|0
1644347420000|2022-02-08 19:10:20|16.49|14.92|16.46|14.89|16.49|14.92|16.42|14.85|0
1644347430000|2022-02-08 19:10:30|16.42|14.85|16.42|14.85|16.42|14.85|16.38|14.82|0
1644347440000|2022-02-08 19:10:40|16.46|14.89|16.46|14.89|16.46|14.89|16.42|14.85|0
1644347450000|2022-02-08 19:10:50|16.49|14.92|16.53|14.96|16.53|14.96|16.49|14.92|0
1644347460000|2022-02-08 19:11:00|16.49|14.92|16.53|14.96|16.53|14.96|16.49|14.92|0
1644347470000|2022-02-08 19:11:10|16.57|14.99|16.53|14.96|16.57|14.99|16.53|14.96|0
1644347480000|2022-02-08 19:11:20|16.49|14.92|16.46|14.89|16.49|14.92|16.46|14.89|0
1644347490000|2022-02-08 19:11:30|16.42|14.85|16.42|14.85|16.42|14.85|16.42|14.85|0
1644347500000|2022-02-08 19:11:40|16.46|14.89|16.46|14.89|16.46|14.89|16.46|14.89|0
1644347510000|2022-02-08 19:11:50|16.44|14.87|16.42|14.85|16.46|14.89|16.38|14.82|0
1644347520000|2022-02-08 19:12:00|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1644347530000|2022-02-08 19:12:10|16.45|14.89|16.45|14.89|16.49|14.92|16.45|14.89|0
1644347540000|2022-02-08 19:12:20|16.49|14.92|16.53|14.96|16.53|14.96|16.49|14.92|0
1644347550000|2022-02-08 19:12:30|16.49|14.92|16.49|14.92|16.53|14.96|16.49|14.92|0
1644347560000|2022-02-08 19:12:40|16.53|14.96|16.45|14.89|16.53|14.96|16.45|14.89|0
1644347570000|2022-02-08 19:12:50|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1644347580000|2022-02-08 19:13:00|16.45|14.89|16.3|14.75|16.45|14.89|16.3|14.75|0
1644347590000|2022-02-08 19:13:10|16.38|14.82|16.36|14.8|16.42|14.85|16.34|14.78|0
1644347600000|2022-02-08 19:13:20|16.3|14.75|16.34|14.78|16.34|14.78|16.3|14.75|0
1644347610000|2022-02-08 19:13:30|16.3|14.75|16.3|14.75|16.38|14.82|16.3|14.75|0
1644347620000|2022-02-08 19:13:40|16.38|14.82|16.42|14.85|16.42|14.85|16.38|14.82|0
1644347630000|2022-02-08 19:13:50|16.51|14.94|16.49|14.92|16.53|14.96|16.49|14.92|0
1644347640000|2022-02-08 19:14:00|16.45|14.89|16.42|14.85|16.45|14.89|16.38|14.82|0
1644347650000|2022-02-08 19:14:10|16.45|14.89|16.45|14.89|16.45|14.89|16.42|14.85|0
1644347660000|2022-02-08 19:14:20|16.53|14.96|16.45|14.89|16.53|14.96|16.45|14.89|0
1644347670000|2022-02-08 19:14:30|16.42|14.85|16.49|14.92|16.49|14.92|16.42|14.85|0
1644347680000|2022-02-08 19:14:40|16.45|14.89|16.45|14.89|16.45|14.89|16.45|14.89|0
1644347690000|2022-02-08 19:14:50|16.42|14.85|16.45|14.89|16.45|14.89|16.42|14.85|0
1644347700000|2022-02-08 19:15:00|16.42|14.85|16.49|14.92|16.49|14.92|16.42|14.85|0
1644347710000|2022-02-08 19:15:10|16.53|14.96|16.42|14.85|16.53|14.96|16.42|14.85|0
1644347720000|2022-02-08 19:15:20|16.34|14.78|16.34|14.78|16.34|14.78|16.34|14.78|0
1644347730000|2022-02-08 19:15:30|16.3|14.75|16.38|14.82|16.38|14.82|16.3|14.75|0
1644347740000|2022-02-08 19:15:40|16.34|14.78|16.15|14.61|16.34|14.78|16.15|14.61|0
1644347750000|2022-02-08 19:15:50|16.19|14.65|16.1|14.56|16.19|14.65|16.1|14.56|0
1644347760000|2022-02-08 19:16:00|16.04|14.51|16.08|14.55|16.12|14.58|16.04|14.51|0
1644347770000|2022-02-08 19:16:10|15.93|14.41|15.71|14.21|15.93|14.41|15.71|14.21|0
1644347780000|2022-02-08 19:16:20|15.64|14.15|15.71|14.21|15.71|14.21|15.64|14.15|0
1644347790000|2022-02-08 19:16:30|15.75|14.25|15.67|14.18|15.78|14.28|15.67|14.18|0
1644347800000|2022-02-08 19:16:40|15.71|14.21|15.75|14.25|15.75|14.25|15.71|14.21|0
1644347810000|2022-02-08 19:16:50|15.78|14.28|15.75|14.25|15.78|14.28|15.71|14.21|0
1644347820000|2022-02-08 19:17:00|15.71|14.21|15.75|14.25|15.75|14.25|15.71|14.21|0
1644347830000|2022-02-08 19:17:10|15.78|14.28|15.86|14.35|15.86|14.35|15.78|14.28|0
1644347840000|2022-02-08 19:17:20|15.82|14.31|15.97|14.45|15.97|14.45|15.82|14.31|0
1644347850000|2022-02-08 19:17:30|16.04|14.51|16.08|14.55|16.08|14.55|16.04|14.51|0
1644347860000|2022-02-08 19:17:40|16.15|14.61|16.08|14.55|16.15|14.61|16.08|14.55|0
1644347880000|2022-02-08 19:18:00|16.04|14.51|16.04|14.51|16.08|14.55|16|14.48|0
1644347890000|2022-02-08 19:18:10|16|14.48|16|14.48|16.04|14.51|16|14.48|0
1644347900000|2022-02-08 19:18:20|15.95|14.43|16.04|14.51|16.04|14.51|15.95|14.43|0
1644347910000|2022-02-08 19:18:30|16|14.48|16.04|14.51|16.04|14.51|16|14.48|0
1644347920000|2022-02-08 19:18:40|16|14.48|16|14.48|16|14.48|16|14.48|0
1644347930000|2022-02-08 19:18:50|16.04|14.51|16|14.48|16.04|14.51|16|14.48|0
1644347940000|2022-02-08 19:19:00|16.02|14.49|16|14.48|16.04|14.51|16|14.48|0
1644347950000|2022-02-08 19:19:10|15.98|14.46|16.04|14.51|16.04|14.51|15.98|14.46|0
1644347960000|2022-02-08 19:19:20|16|14.48|15.97|14.44|16|14.48|15.97|14.44|0
1644347970000|2022-02-08 19:19:30|15.93|14.41|15.89|14.38|15.93|14.41|15.89|14.38|0
1644347980000|2022-02-08 19:19:40|15.82|14.31|15.82|14.31|15.82|14.31|15.78|14.28|0
1644347990000|2022-02-08 19:19:50|15.78|14.28|15.85|14.34|15.85|14.34|15.78|14.28|0
1644348000000|2022-02-08 19:20:00|15.89|14.38|15.89|14.38|15.89|14.38|15.89|14.38|0
1644348010000|2022-02-08 19:20:10|15.85|14.34|15.74|14.24|15.85|14.34|15.74|14.24|0
1644348020000|2022-02-08 19:20:20|15.71|14.21|15.67|14.18|15.71|14.21|15.67|14.18|0
1644348030000|2022-02-08 19:20:30|15.71|14.21|15.67|14.18|15.71|14.21|15.67|14.18|0
1644348040000|2022-02-08 19:20:40|15.63|14.15|15.63|14.15|15.63|14.15|15.63|14.15|0
1644348050000|2022-02-08 19:20:50|15.49|14.01|15.42|13.95|15.49|14.01|15.42|13.95|0
1644348060000|2022-02-08 19:21:00|15.49|14.01|15.31|13.85|15.49|14.01|15.31|13.85|0
1644348070000|2022-02-08 19:21:10|15.27|13.82|15.35|13.88|15.35|13.88|15.27|13.82|0
1644348080000|2022-02-08 19:21:20|15.42|13.95|15.45|13.98|15.45|13.98|15.42|13.95|0
1644348090000|2022-02-08 19:21:30|15.42|13.95|15.38|13.92|15.42|13.95|15.38|13.92|0
1644348100000|2022-02-08 19:21:40|15.35|13.88|15.1|13.66|15.35|13.88|15.1|13.66|0
1644348110000|2022-02-08 19:21:50|15.03|13.6|14.92|13.5|15.03|13.6|14.82|13.4|0
1644348120000|2022-02-08 19:22:00|14.96|13.53|14.82|13.4|14.96|13.53|14.82|13.4|0
1644348130000|2022-02-08 19:22:10|14.54|13.15|14.68|13.28|14.68|13.28|14.54|13.15|0
1644348140000|2022-02-08 19:22:20|14.61|13.22|14.71|13.31|14.71|13.31|14.61|13.22|0
1644348150000|2022-02-08 19:22:30|14.82|13.4|14.68|13.28|14.82|13.4|14.68|13.28|0
1644348160000|2022-02-08 19:22:40|14.71|13.31|14.71|13.31|14.71|13.31|14.68|13.28|0
1644348170000|2022-02-08 19:22:50|15.07|13.64|15.04|13.61|15.07|13.64|15|13.57|0
1644348180000|2022-02-08 19:23:00|15.07|13.64|15.04|13.61|15.07|13.64|15|13.57|0
1644348190000|2022-02-08 19:23:10|15|13.57|15.07|13.64|15.07|13.64|15|13.57|0
1644348200000|2022-02-08 19:23:20|15.11|13.67|15.14|13.7|15.14|13.7|15.11|13.67|0
1644348210000|2022-02-08 19:23:30|15.21|13.76|15.28|13.83|15.32|13.86|15.21|13.76|0
1644348220000|2022-02-08 19:23:40|15.25|13.8|15.32|13.86|15.32|13.86|15.25|13.8|0
1644348230000|2022-02-08 19:23:50|15.28|13.83|15.21|13.76|15.28|13.83|15.21|13.76|0
1644348240000|2022-02-08 19:24:00|15.14|13.7|15.11|13.67|15.14|13.7|15.11|13.67|0
1644348250000|2022-02-08 19:24:10|15.07|13.64|15.04|13.6|15.07|13.64|15.04|13.6|0
1644348260000|2022-02-08 19:24:20|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1644348270000|2022-02-08 19:24:30|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1644348280000|2022-02-08 19:24:40|15.18|13.73|15.14|13.7|15.21|13.76|15.14|13.7|0
1644348290000|2022-02-08 19:24:50|15.11|13.67|15.04|13.6|15.11|13.67|15.04|13.6|0
1644348300000|2022-02-08 19:25:00|15.07|13.64|15.11|13.67|15.11|13.67|15.05|13.62|0
1644348310000|2022-02-08 19:25:10|15.14|13.7|15.04|13.6|15.14|13.7|14.97|13.54|0
1644348320000|2022-02-08 19:25:20|15|13.57|14.97|13.54|15|13.57|14.97|13.54|0
1644348330000|2022-02-08 19:25:30|14.93|13.51|14.86|13.45|14.93|13.51|14.86|13.45|0
1644348340000|2022-02-08 19:25:40|14.72|13.32|14.86|13.45|14.86|13.45|14.69|13.29|0
1644348350000|2022-02-08 19:25:50|14.81|13.4|14.86|13.45|14.86|13.45|14.79|13.38|0
1644348360000|2022-02-08 19:26:00|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1644348370000|2022-02-08 19:26:10|14.86|13.45|15|13.57|15|13.57|14.86|13.45|0
1644348380000|2022-02-08 19:26:20|14.93|13.51|14.93|13.51|15.04|13.6|14.93|13.51|0
1644348390000|2022-02-08 19:26:30|14.97|13.54|15.04|13.6|15.04|13.6|14.97|13.54|0
1644348400000|2022-02-08 19:26:40|15|13.57|15|13.57|15.04|13.6|15|13.57|0
1644348410000|2022-02-08 19:26:50|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1644348420000|2022-02-08 19:27:00|14.93|13.51|15.04|13.6|15.04|13.6|14.93|13.51|0
1644348430000|2022-02-08 19:27:10|15|13.57|14.86|13.45|15|13.57|14.86|13.45|0
1644348440000|2022-02-08 19:27:20|14.83|13.41|14.76|13.35|14.83|13.41|14.76|13.35|0
1644348450000|2022-02-08 19:27:30|14.72|13.32|14.79|13.38|14.79|13.38|14.72|13.32|0
1644348460000|2022-02-08 19:27:40|14.86|13.45|14.79|13.38|14.86|13.45|14.79|13.38|0
1644348470000|2022-02-08 19:27:50|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1644348480000|2022-02-08 19:28:00|14.69|13.29|14.5|13.12|14.69|13.29|14.5|13.12|0
1644348490000|2022-02-08 19:28:10|14.52|13.13|14.52|13.13|14.52|13.13|14.48|13.1|0
1644348500000|2022-02-08 19:28:20|14.55|13.16|14.72|13.32|14.72|13.32|14.55|13.16|0
1644348510000|2022-02-08 19:28:30|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1644348520000|2022-02-08 19:28:40|14.65|13.26|14.69|13.29|14.69|13.29|14.65|13.26|0
1644348530000|2022-02-08 19:28:50|14.65|13.26|14.69|13.29|14.69|13.29|14.62|13.23|0
1644348540000|2022-02-08 19:29:00|14.72|13.32|14.79|13.38|14.79|13.38|14.72|13.32|0
1644348550000|2022-02-08 19:29:10|14.76|13.35|14.76|13.35|14.79|13.38|14.76|13.35|0
1644348560000|2022-02-08 19:29:20|14.72|13.32|14.72|13.32|14.72|13.32|14.69|13.29|0
1644348570000|2022-02-08 19:29:30|14.69|13.29|14.62|13.23|14.69|13.29|14.58|13.2|0
1644348580000|2022-02-08 19:29:40|14.6|13.21|14.62|13.23|14.62|13.23|14.58|13.2|0
1644348590000|2022-02-08 19:29:50|14.58|13.2|14.62|13.23|14.62|13.23|14.58|13.19|0
1644348610000|2022-02-08 19:30:10|14.48|13.1|14.58|13.19|14.58|13.19|14.48|13.1|0
1644348620000|2022-02-08 19:30:20|14.62|13.23|14.65|13.26|14.69|13.29|14.62|13.23|0
1644348630000|2022-02-08 19:30:30|14.69|13.29|14.65|13.26|14.72|13.32|14.65|13.26|0
1644348640000|2022-02-08 19:30:40|14.69|13.29|14.72|13.32|14.72|13.32|14.65|13.26|0
1644348650000|2022-02-08 19:30:50|14.79|13.38|14.86|13.44|14.86|13.44|14.79|13.38|0
1644348660000|2022-02-08 19:31:00|14.77|13.37|14.86|13.44|14.86|13.44|14.77|13.37|0
1644348670000|2022-02-08 19:31:10|14.89|13.48|14.93|13.51|14.93|13.51|14.86|13.44|0
1644348680000|2022-02-08 19:31:20|14.96|13.54|14.96|13.54|15|13.57|14.96|13.54|0
1644348690000|2022-02-08 19:31:30|15|13.57|14.89|13.48|15|13.57|14.89|13.48|0
1644348700000|2022-02-08 19:31:40|14.91|13.49|15.07|13.63|15.07|13.63|14.91|13.49|0
1644348710000|2022-02-08 19:31:50|15|13.57|15|13.57|15.03|13.6|15|13.57|0
1644348720000|2022-02-08 19:32:00|15.03|13.6|14.96|13.54|15.03|13.6|14.96|13.54|0
1644348730000|2022-02-08 19:32:10|15|13.57|15|13.57|15|13.57|14.96|13.54|0
1644348740000|2022-02-08 19:32:20|14.96|13.54|14.89|13.47|14.96|13.54|14.89|13.47|0
1644348750000|2022-02-08 19:32:30|14.86|13.44|14.89|13.47|14.89|13.47|14.84|13.43|0
1644348760000|2022-02-08 19:32:40|14.82|13.41|14.82|13.41|14.82|13.41|14.79|13.38|0
1644348770000|2022-02-08 19:32:50|14.86|13.44|14.86|13.44|14.86|13.44|14.82|13.41|0
1644348780000|2022-02-08 19:33:00|14.82|13.41|14.75|13.35|14.82|13.41|14.69|13.29|0
1644348790000|2022-02-08 19:33:10|14.79|13.38|14.75|13.35|14.79|13.38|14.75|13.35|0
1644348800000|2022-02-08 19:33:20|14.82|13.41|14.82|13.41|14.82|13.41|14.79|13.38|0
1644348810000|2022-02-08 19:33:30|14.93|13.51|14.93|13.51|14.93|13.51|14.93|13.51|0
1644348820000|2022-02-08 19:33:40|14.96|13.54|15.03|13.6|15.03|13.6|14.96|13.54|0
1644348830000|2022-02-08 19:33:50|15|13.57|14.96|13.54|15|13.57|14.93|13.51|0
1644348840000|2022-02-08 19:34:00|14.93|13.51|14.96|13.54|14.96|13.54|14.93|13.51|0
1644348850000|2022-02-08 19:34:10|15.03|13.6|15.14|13.7|15.17|13.73|15.03|13.6|0
1644348860000|2022-02-08 19:34:20|15.17|13.73|15.21|13.76|15.21|13.76|15.17|13.73|0
1644348870000|2022-02-08 19:34:30|15.17|13.73|15.14|13.7|15.17|13.73|15.1|13.66|0
1644348880000|2022-02-08 19:34:40|15.17|13.73|15.14|13.7|15.17|13.73|15.1|13.66|0
1644348890000|2022-02-08 19:34:50|15.17|13.73|15.17|13.73|15.19|13.74|15.17|13.73|0
1644348900000|2022-02-08 19:35:00|15.19|13.74|15.21|13.76|15.21|13.76|15.17|13.73|0
1644348910000|2022-02-08 19:35:10|15.24|13.79|15.21|13.76|15.24|13.79|15.21|13.76|0
1644348920000|2022-02-08 19:35:20|15.24|13.79|15.17|13.73|15.24|13.79|15.17|13.73|0
1644348930000|2022-02-08 19:35:30|15.14|13.7|15.1|13.66|15.14|13.7|15.1|13.66|0
1644348940000|2022-02-08 19:35:40|15.14|13.7|15.1|13.66|15.14|13.7|15.1|13.66|0
1644348950000|2022-02-08 19:35:50|15.14|13.7|15.14|13.7|15.14|13.7|15.1|13.66|0
1644348960000|2022-02-08 19:36:00|15.1|13.66|15.28|13.82|15.28|13.82|15.1|13.66|0
1644348970000|2022-02-08 19:36:10|15.24|13.79|15.21|13.76|15.24|13.79|15.21|13.76|0
1644348980000|2022-02-08 19:36:20|15.24|13.79|15.24|13.79|15.24|13.79|15.21|13.76|0
1644348990000|2022-02-08 19:36:30|15.28|13.82|15.31|13.86|15.31|13.86|15.24|13.79|0
1644349000000|2022-02-08 19:36:40|15.28|13.82|15.24|13.79|15.28|13.82|15.24|13.79|0
1644349010000|2022-02-08 19:36:50|15.21|13.76|15.14|13.69|15.21|13.76|15.07|13.63|0
1644349020000|2022-02-08 19:37:00|15.1|13.66|15.17|13.73|15.17|13.73|15.1|13.66|0
1644349030000|2022-02-08 19:37:10|15.14|13.69|15.14|13.69|15.14|13.69|15.1|13.66|0
1644349040000|2022-02-08 19:37:20|15.1|13.66|15.1|13.66|15.1|13.66|15.07|13.63|0
1644349050000|2022-02-08 19:37:30|15.14|13.69|15.1|13.66|15.14|13.69|15.07|13.63|0
1644349060000|2022-02-08 19:37:40|15.07|13.63|14.75|13.35|15.07|13.63|14.72|13.32|0
1644349070000|2022-02-08 19:37:50|14.72|13.32|14.51|13.13|14.72|13.32|14.51|13.13|0
1644349080000|2022-02-08 19:38:00|14.65|13.25|14.48|13.1|14.65|13.25|14.48|13.1|0
1644349090000|2022-02-08 19:38:10|14.51|13.13|14.58|13.19|14.58|13.19|14.51|13.13|0
1644349100000|2022-02-08 19:38:20|14.55|13.16|14.55|13.16|14.58|13.19|14.51|13.13|0
1644349110000|2022-02-08 19:38:30|14.51|13.13|14.55|13.16|14.55|13.16|14.51|13.13|0
1644349120000|2022-02-08 19:38:40|14.44|13.07|14.44|13.07|14.44|13.07|14.41|13.04|0
1644349130000|2022-02-08 19:38:50|14.39|13.02|14.44|13.07|14.44|13.07|14.36|12.99|0
1644349140000|2022-02-08 19:39:00|14.41|13.04|14.21|12.85|14.41|13.04|14.14|12.79|0
1644349150000|2022-02-08 19:39:10|14.17|12.82|14.01|12.67|14.17|12.82|14.01|12.67|0
1644349160000|2022-02-08 19:39:20|14.04|12.7|14.14|12.79|14.14|12.79|14.04|12.7|0
1644349170000|2022-02-08 19:39:30|14.07|12.73|14.24|12.88|14.24|12.88|14.07|12.73|0
1644349180000|2022-02-08 19:39:40|14.14|12.79|14.07|12.73|14.17|12.82|14.07|12.73|0
1644349190000|2022-02-08 19:39:50|13.91|12.58|13.94|12.61|13.94|12.61|13.81|12.49|0
1644349200000|2022-02-08 19:40:00|13.97|12.64|14.17|12.82|14.17|12.82|13.97|12.64|0
1644349210000|2022-02-08 19:40:10|14.11|12.76|14.07|12.73|14.14|12.79|14.07|12.73|0
1644349220000|2022-02-08 19:40:20|14.12|12.78|14.07|12.73|14.12|12.78|14.04|12.7|0
1644349230000|2022-02-08 19:40:30|14.04|12.7|14.14|12.79|14.17|12.82|14.04|12.7|0
1644349240000|2022-02-08 19:40:40|14.17|12.82|14.31|12.94|14.34|12.98|14.17|12.82|0
1644349250000|2022-02-08 19:40:50|14.44|13.07|14.34|12.98|14.44|13.07|14.34|12.98|0
1644349260000|2022-02-08 19:41:00|14.31|12.94|14.34|12.98|14.34|12.98|14.31|12.94|0
1644349270000|2022-02-08 19:41:10|14.37|13.01|14.24|12.88|14.37|13.01|14.24|12.88|0
1644349280000|2022-02-08 19:41:20|14.27|12.91|14.31|12.94|14.34|12.98|14.27|12.91|0
1644349290000|2022-02-08 19:41:30|14.34|12.98|14.27|12.91|14.34|12.98|14.27|12.91|0
1644349300000|2022-02-08 19:41:40|14.24|12.88|14.07|12.73|14.27|12.91|14.07|12.73|0
1644349310000|2022-02-08 19:41:50|14.11|12.76|14.14|12.79|14.16|12.81|14.11|12.76|0
1644349320000|2022-02-08 19:42:00|14.21|12.85|14.11|12.76|14.21|12.85|14.11|12.76|0
1644349330000|2022-02-08 19:42:10|14.04|12.7|14.01|12.67|14.07|12.73|14.01|12.67|0
1644349340000|2022-02-08 19:42:20|14.04|12.7|14.07|12.73|14.11|12.76|14.04|12.7|0
1644349350000|2022-02-08 19:42:30|14.04|12.7|14.01|12.67|14.11|12.76|14.01|12.67|0
1644349360000|2022-02-08 19:42:40|13.99|12.66|13.97|12.64|14.01|12.67|13.97|12.64|0
1644349370000|2022-02-08 19:42:50|13.94|12.61|14.01|12.67|14.01|12.67|13.94|12.61|0
1644349380000|2022-02-08 19:43:00|14.04|12.7|13.94|12.61|14.04|12.7|13.94|12.61|0
1644349390000|2022-02-08 19:43:10|14.01|12.67|14.04|12.7|14.04|12.7|14.01|12.67|0
1644349400000|2022-02-08 19:43:20|14.01|12.67|14.04|12.7|14.04|12.7|13.94|12.61|0
1644349410000|2022-02-08 19:43:30|13.97|12.64|13.97|12.64|13.97|12.64|13.94|12.61|0
1644349420000|2022-02-08 19:43:40|13.94|12.61|13.87|12.55|13.97|12.64|13.87|12.55|0
1644349430000|2022-02-08 19:43:50|13.84|12.52|13.87|12.55|13.87|12.55|13.81|12.49|0
1644349440000|2022-02-08 19:44:00|13.91|12.58|13.97|12.64|13.97|12.64|13.91|12.58|0
1644349450000|2022-02-08 19:44:10|14.07|12.73|14.14|12.79|14.14|12.79|14.07|12.73|0
1644349460000|2022-02-08 19:44:20|14.1|12.76|14.1|12.76|14.19|12.84|14.1|12.76|0
1644349470000|2022-02-08 19:44:30|14.09|12.75|14.04|12.7|14.09|12.75|14.04|12.7|0
1644349480000|2022-02-08 19:44:40|14.07|12.73|14.1|12.76|14.1|12.76|14.07|12.73|0
1644349490000|2022-02-08 19:44:50|14.07|12.73|14.24|12.88|14.24|12.88|14.07|12.73|0
1644349500000|2022-02-08 19:45:00|14.1|12.76|14.07|12.73|14.1|12.76|14.07|12.73|0
1644349510000|2022-02-08 19:45:10|14.15|12.81|14.17|12.82|14.2|12.85|14.15|12.81|0
1644349520000|2022-02-08 19:45:20|14.27|12.91|14.34|12.97|14.37|13|14.27|12.91|0
1644349530000|2022-02-08 19:45:30|14.27|12.91|14.41|13.03|14.41|13.03|14.27|12.91|0
1644349540000|2022-02-08 19:45:40|14.37|13|14.37|13|14.37|13|14.34|12.97|0
1644349550000|2022-02-08 19:45:50|14.41|13.03|14.34|12.97|14.41|13.03|14.34|12.97|0
1644349560000|2022-02-08 19:46:00|14.27|12.91|14.2|12.85|14.27|12.91|14.19|12.84|0
1644349570000|2022-02-08 19:46:10|14.24|12.88|14.2|12.85|14.24|12.88|14.2|12.85|0
1644349580000|2022-02-08 19:46:20|14.24|12.88|14.24|12.88|14.24|12.88|14.17|12.82|0
1644349590000|2022-02-08 19:46:30|14.17|12.82|14.15|12.81|14.17|12.82|14.14|12.79|0
1644349600000|2022-02-08 19:46:40|14.14|12.79|14.14|12.79|14.14|12.79|14.1|12.76|0
1644349610000|2022-02-08 19:46:50|14.1|12.76|14.1|12.76|14.14|12.79|14.1|12.76|0
1644349620000|2022-02-08 19:47:00|14.07|12.73|14.07|12.73|14.07|12.73|14.07|12.73|0
1644349630000|2022-02-08 19:47:10|13.9|12.58|13.9|12.58|13.94|12.61|13.9|12.58|0
1644349640000|2022-02-08 19:47:20|13.71|12.4|13.84|12.52|13.84|12.52|13.71|12.4|0
1644349650000|2022-02-08 19:47:30|13.81|12.49|13.94|12.61|13.94|12.61|13.81|12.49|0
1644349660000|2022-02-08 19:47:40|13.97|12.64|13.94|12.61|13.97|12.64|13.94|12.61|0
1644349670000|2022-02-08 19:47:50|13.97|12.64|14|12.67|14|12.67|13.94|12.61|0
1644349680000|2022-02-08 19:48:00|13.97|12.64|14.02|12.68|14.04|12.7|13.97|12.64|0
1644349690000|2022-02-08 19:48:10|13.97|12.64|14|12.67|14|12.67|13.97|12.64|0
1644349700000|2022-02-08 19:48:20|13.94|12.61|13.81|12.49|13.94|12.61|13.81|12.49|0
1644349710000|2022-02-08 19:48:30|13.77|12.46|13.81|12.49|13.81|12.49|13.77|12.46|0
1644349720000|2022-02-08 19:48:40|13.77|12.46|13.64|12.34|13.77|12.46|13.64|12.34|0
1644349730000|2022-02-08 19:48:50|13.71|12.4|13.74|12.43|13.84|12.52|13.71|12.4|0
1644349740000|2022-02-08 19:49:00|13.77|12.46|13.84|12.52|13.84|12.52|13.77|12.46|0
1644349750000|2022-02-08 19:49:10|13.81|12.49|13.9|12.58|13.9|12.58|13.81|12.49|0
1644349760000|2022-02-08 19:49:20|13.87|12.55|13.94|12.61|13.97|12.64|13.87|12.55|0
1644349770000|2022-02-08 19:49:30|13.97|12.64|13.94|12.61|13.97|12.64|13.94|12.61|0
1644349780000|2022-02-08 19:49:40|13.97|12.64|14.14|12.79|14.14|12.79|13.97|12.64|0
1644349790000|2022-02-08 19:49:50|14.12|12.77|14.14|12.79|14.14|12.79|14.1|12.76|0
1644349800000|2022-02-08 19:50:00|14.17|12.82|14.14|12.79|14.17|12.82|14.14|12.79|0
1644349810000|2022-02-08 19:50:10|14.07|12.73|14.14|12.79|14.14|12.79|14.04|12.7|0
1644349820000|2022-02-08 19:50:20|14.27|12.91|14.27|12.91|14.3|12.94|14.24|12.88|0
1644349830000|2022-02-08 19:50:30|14.4|13.03|14.44|13.06|14.44|13.06|14.4|13.03|0
1644349840000|2022-02-08 19:50:40|14.4|13.03|14.44|13.06|14.44|13.06|14.37|13|0
1644349850000|2022-02-08 19:50:50|14.4|13.03|14.42|13.05|14.42|13.05|14.4|13.03|0
1644349860000|2022-02-08 19:51:00|14.44|13.06|14.64|13.25|14.64|13.25|14.44|13.06|0
1644349870000|2022-02-08 19:51:10|14.68|13.28|14.61|13.22|14.68|13.28|14.61|13.22|0
1644349880000|2022-02-08 19:51:20|14.64|13.25|14.68|13.28|14.68|13.28|14.64|13.25|0
1644349890000|2022-02-08 19:51:30|14.64|13.25|14.71|13.31|14.71|13.31|14.64|13.25|0
1644349900000|2022-02-08 19:51:40|14.75|13.34|14.68|13.28|14.75|13.34|14.68|13.28|0
1644349910000|2022-02-08 19:51:50|14.69|13.29|14.71|13.31|14.71|13.31|14.69|13.29|0
1644349920000|2022-02-08 19:52:00|14.68|13.28|14.61|13.22|14.68|13.28|14.61|13.22|0
1644349930000|2022-02-08 19:52:10|14.57|13.19|14.61|13.22|14.61|13.22|14.57|13.19|0
1644349940000|2022-02-08 19:52:20|14.57|13.19|14.51|13.12|14.57|13.19|14.51|13.12|0
1644349950000|2022-02-08 19:52:30|14.54|13.15|14.57|13.19|14.57|13.19|14.54|13.15|0
1644349960000|2022-02-08 19:52:40|14.54|13.15|14.61|13.22|14.68|13.28|14.54|13.15|0
1644349970000|2022-02-08 19:52:50|14.57|13.19|14.57|13.19|14.57|13.19|14.57|13.19|0
1644349980000|2022-02-08 19:53:00|14.54|13.15|14.44|13.06|14.54|13.15|14.44|13.06|0
1644349990000|2022-02-08 19:53:10|14.37|13|14.37|13|14.4|13.03|14.37|13|0
1644350000000|2022-02-08 19:53:20|14.34|12.97|14.37|13|14.37|13|14.34|12.97|0
1644350010000|2022-02-08 19:53:30|14.35|12.98|14.34|12.97|14.37|13|14.34|12.97|0
1644350020000|2022-02-08 19:53:40|14.3|12.94|14.27|12.91|14.3|12.94|14.23|12.88|0
1644350030000|2022-02-08 19:53:50|14.32|12.95|14.34|12.97|14.34|12.97|14.3|12.94|0
1644350040000|2022-02-08 19:54:00|14.37|13|14.37|13|14.37|13|14.37|13|0
1644350050000|2022-02-08 19:54:10|14.4|13.03|14.47|13.09|14.47|13.09|14.4|13.03|0
1644350060000|2022-02-08 19:54:20|14.5|13.12|14.54|13.15|14.54|13.15|14.49|13.11|0
1644350070000|2022-02-08 19:54:30|14.57|13.19|14.61|13.22|14.61|13.22|14.57|13.19|0
1644350080000|2022-02-08 19:54:40|14.68|13.28|14.69|13.29|14.71|13.31|14.68|13.28|0
1644350090000|2022-02-08 19:54:50|14.74|13.34|14.74|13.34|14.74|13.34|14.74|13.34|0
1644350100000|2022-02-08 19:55:00|14.71|13.31|14.71|13.31|14.74|13.34|14.71|13.31|0
1644350110000|2022-02-08 19:55:10|14.74|13.34|14.64|13.25|14.74|13.34|14.64|13.25|0
1644350120000|2022-02-08 19:55:20|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644350130000|2022-02-08 19:55:30|14.64|13.25|14.71|13.31|14.71|13.31|14.64|13.25|0
1644350140000|2022-02-08 19:55:40|14.64|13.25|14.71|13.31|14.71|13.31|14.64|13.25|0
1644350150000|2022-02-08 19:55:50|14.74|13.34|14.74|13.34|14.74|13.34|14.71|13.31|0
1644350160000|2022-02-08 19:56:00|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1644350170000|2022-02-08 19:56:10|14.64|13.25|14.74|13.34|14.74|13.34|14.64|13.25|0
1644350180000|2022-02-08 19:56:20|14.71|13.31|14.71|13.31|14.71|13.31|14.68|13.28|0
1644350190000|2022-02-08 19:56:30|14.74|13.34|14.74|13.34|14.74|13.34|14.74|13.34|0
1644350200000|2022-02-08 19:56:40|14.71|13.31|14.74|13.34|14.74|13.34|14.71|13.31|0
1644350220000|2022-02-08 19:57:00|14.71|13.31|14.64|13.25|14.71|13.31|14.64|13.25|0
1644350230000|2022-02-08 19:57:10|14.74|13.34|14.74|13.34|14.74|13.34|14.74|13.34|0
1644350240000|2022-02-08 19:57:20|14.71|13.31|14.67|13.28|14.71|13.31|14.67|13.28|0
1644350250000|2022-02-08 19:57:30|14.57|13.18|14.57|13.18|14.61|13.21|14.57|13.18|0
1644350260000|2022-02-08 19:57:40|14.54|13.15|14.5|13.12|14.54|13.15|14.5|13.12|0
1644350270000|2022-02-08 19:57:50|14.33|12.97|14.4|13.03|14.4|13.03|14.3|12.94|0
1644350280000|2022-02-08 19:58:00|14.3|12.94|14.3|12.94|14.33|12.97|14.27|12.91|0
1644350290000|2022-02-08 19:58:10|14.17|12.82|14.13|12.79|14.17|12.82|14.07|12.73|0
1644350300000|2022-02-08 19:58:20|14.1|12.76|14.1|12.76|14.1|12.76|14.07|12.73|0
1644350310000|2022-02-08 19:58:30|14.13|12.79|14.07|12.73|14.13|12.79|14.03|12.7|0
1644350320000|2022-02-08 19:58:40|14.13|12.79|14.1|12.76|14.13|12.79|14.1|12.76|0
1644350330000|2022-02-08 19:58:50|14.13|12.79|14.17|12.82|14.17|12.82|14.13|12.79|0
1644350340000|2022-02-08 19:59:00|14.23|12.88|14.33|12.97|14.37|13|14.23|12.88|0
1644350350000|2022-02-08 19:59:10|14.4|13.03|14.37|13|14.4|13.03|14.33|12.97|0
1644350360000|2022-02-08 19:59:20|14.33|12.97|14.3|12.94|14.37|13|14.3|12.94|0
1644350370000|2022-02-08 19:59:30|14.28|12.92|14.37|13|14.37|13|14.28|12.92|0
1644350380000|2022-02-08 19:59:40|14.3|12.94|14.27|12.91|14.3|12.94|14.27|12.91|0
1644350390000|2022-02-08 19:59:50|14.23|12.88|14.27|12.91|14.27|12.91|14.23|12.88|0
1644350400000|2022-02-08 20:00:00|14.3|12.94|13.97|12.64|14.3|12.94|13.97|12.64|0
1644350410000|2022-02-08 20:00:10|14|12.67|13.97|12.64|14.06|12.73|13.97|12.64|0
1644350420000|2022-02-08 20:00:20|13.93|12.61|13.93|12.61|14|12.66|13.9|12.58|0
1644350430000|2022-02-08 20:00:30|13.96|12.63|14.06|12.72|14.06|12.72|13.96|12.63|0
1644350440000|2022-02-08 20:00:40|14.11|12.77|14.1|12.75|14.11|12.77|14.1|12.75|0
1644350450000|2022-02-08 20:00:50|14.03|12.69|14.1|12.75|14.1|12.75|14.03|12.69|0
1644350460000|2022-02-08 20:01:00|14.03|12.69|14.06|12.72|14.1|12.75|14.03|12.69|0
1644350470000|2022-02-08 20:01:10|14.16|12.82|14.16|12.82|14.16|12.82|14.11|12.77|0
1644350480000|2022-02-08 20:01:20|14.26|12.91|14.16|12.82|14.26|12.91|14.16|12.82|0
1644350490000|2022-02-08 20:01:30|14.2|12.85|14.05|12.71|14.2|12.85|14.05|12.71|0
1644350500000|2022-02-08 20:01:40|14.03|12.69|14|12.66|14.03|12.69|14|12.66|0
1644350510000|2022-02-08 20:01:50|13.9|12.57|13.9|12.57|13.9|12.57|13.83|12.52|0
1644350520000|2022-02-08 20:02:00|13.96|12.63|14.06|12.72|14.1|12.75|13.96|12.63|0
1644350530000|2022-02-08 20:02:10|14.03|12.69|14.06|12.72|14.06|12.72|14.03|12.69|0
1644350540000|2022-02-08 20:02:20|13.93|12.6|14|12.66|14|12.66|13.93|12.6|0
1644350550000|2022-02-08 20:02:30|13.96|12.63|13.87|12.54|13.96|12.63|13.87|12.54|0
1644350560000|2022-02-08 20:02:40|13.9|12.57|13.77|12.46|13.9|12.57|13.77|12.46|0
1644350570000|2022-02-08 20:02:50|13.7|12.4|13.64|12.34|13.7|12.4|13.54|12.25|0
1644350580000|2022-02-08 20:03:00|13.6|12.31|13.8|12.49|13.8|12.49|13.6|12.31|0
1644350590000|2022-02-08 20:03:10|13.77|12.46|13.95|12.62|13.96|12.63|13.77|12.46|0
1644350600000|2022-02-08 20:03:20|13.93|12.6|13.93|12.6|13.93|12.6|13.86|12.54|0
1644350610000|2022-02-08 20:03:30|13.86|12.54|13.96|12.63|13.96|12.63|13.86|12.54|0
1644350620000|2022-02-08 20:03:40|13.93|12.6|13.93|12.6|13.93|12.6|13.9|12.57|0
1644350630000|2022-02-08 20:03:50|14.13|12.78|14.2|12.84|14.2|12.84|14.13|12.78|0
1644350640000|2022-02-08 20:04:00|14.23|12.87|14.36|13|14.36|13|14.23|12.87|0
1644350650000|2022-02-08 20:04:10|14.38|13.01|14.59|13.2|14.59|13.2|14.38|13.01|0
1644350660000|2022-02-08 20:04:20|14.6|13.21|14.5|13.12|14.6|13.21|14.5|13.12|0
1644350670000|2022-02-08 20:04:30|14.45|13.07|14.55|13.16|14.55|13.16|14.4|13.03|0
1644350680000|2022-02-08 20:04:40|14.5|13.12|14.53|13.15|14.53|13.15|14.5|13.12|0
1644350690000|2022-02-08 20:04:50|14.58|13.2|14.43|13.06|14.58|13.2|14.43|13.06|0
1644350700000|2022-02-08 20:05:00|14.47|13.09|14.4|13.03|14.47|13.09|14.36|13|0
1644350710000|2022-02-08 20:05:10|14.43|13.06|14.6|13.21|14.6|13.21|14.43|13.06|0
1644350720000|2022-02-08 20:05:20|14.57|13.18|14.6|13.21|14.67|13.27|14.57|13.18|0
1644350730000|2022-02-08 20:05:30|14.53|13.15|14.47|13.09|14.53|13.15|14.43|13.06|0
1644350740000|2022-02-08 20:05:40|14.5|13.12|14.57|13.18|14.57|13.18|14.5|13.12|0
1644350750000|2022-02-08 20:05:50|14.53|13.15|14.43|13.06|14.53|13.15|14.43|13.06|0
1644350760000|2022-02-08 20:06:00|14.4|13.03|14.26|12.9|14.43|13.06|14.26|12.9|0
1644350770000|2022-02-08 20:06:10|14.23|12.87|14.33|12.97|14.36|13|14.23|12.87|0
1644350780000|2022-02-08 20:06:20|14.26|12.9|14.2|12.84|14.3|12.93|14.2|12.84|0
1644350790000|2022-02-08 20:06:30|14.14|12.8|14.26|12.9|14.26|12.9|14.14|12.8|0
1644350800000|2022-02-08 20:06:40|14.2|12.84|14.2|12.84|14.23|12.87|14.2|12.84|0
1644350810000|2022-02-08 20:06:50|14.13|12.78|14.16|12.81|14.16|12.81|14.13|12.78|0
1644350820000|2022-02-08 20:07:00|14.2|12.84|14.09|12.75|14.2|12.84|14.09|12.75|0
1644350830000|2022-02-08 20:07:10|14.11|12.77|14.06|12.72|14.11|12.77|14.04|12.71|0
1644350840000|2022-02-08 20:07:20|14.04|12.71|14.13|12.78|14.13|12.78|14.03|12.69|0
1644350850000|2022-02-08 20:07:30|14.26|12.9|14.26|12.9|14.3|12.93|14.26|12.9|0
1644350860000|2022-02-08 20:07:40|14.24|12.89|14.26|12.9|14.26|12.9|14.24|12.89|0
1644350870000|2022-02-08 20:07:50|14.3|12.93|14.33|12.96|14.33|12.96|14.3|12.93|0
1644350880000|2022-02-08 20:08:00|14.36|13|14.4|13.03|14.4|13.03|14.33|12.96|0
1644350890000|2022-02-08 20:08:10|14.33|12.96|14.19|12.84|14.33|12.96|14.19|12.84|0
1644350900000|2022-02-08 20:08:20|14.16|12.81|14.16|12.81|14.26|12.9|14.16|12.81|0
1644350910000|2022-02-08 20:08:30|14.19|12.84|14.23|12.87|14.23|12.87|14.19|12.84|0
1644350920000|2022-02-08 20:08:40|14.14|12.8|14.19|12.84|14.19|12.84|14.14|12.8|0
1644350930000|2022-02-08 20:08:50|14.23|12.87|14.14|12.8|14.23|12.87|14.13|12.78|0
1644350940000|2022-02-08 20:09:00|14.16|12.81|14.36|12.99|14.36|12.99|14.16|12.81|0
1644350950000|2022-02-08 20:09:10|14.4|13.03|14.36|12.99|14.4|13.03|14.33|12.96|0
1644350960000|2022-02-08 20:09:20|14.4|13.03|14.4|13.03|14.4|13.03|14.36|12.99|0
1644350970000|2022-02-08 20:09:30|14.43|13.06|14.4|13.03|14.46|13.09|14.4|13.03|0
1644350980000|2022-02-08 20:09:40|14.46|13.09|14.88|13.46|14.88|13.46|14.46|13.09|0
1644350990000|2022-02-08 20:09:50|14.84|13.43|14.81|13.4|14.84|13.43|14.81|13.4|0
1644351000000|2022-02-08 20:10:00|14.77|13.37|14.74|13.33|14.81|13.4|14.74|13.33|0
1644351010000|2022-02-08 20:10:10|14.81|13.4|15.02|13.59|15.16|13.71|14.81|13.4|0
1644351020000|2022-02-08 20:10:20|15.05|13.62|15.02|13.59|15.05|13.62|15.02|13.59|0
1644351030000|2022-02-08 20:10:30|14.96|13.54|15.23|13.78|15.23|13.78|14.96|13.54|0
1644351040000|2022-02-08 20:10:40|15.32|13.86|15.44|13.97|15.44|13.97|15.3|13.84|0
1644351050000|2022-02-08 20:10:50|15.48|14|15.44|13.97|15.48|14|15.44|13.97|0
1644351060000|2022-02-08 20:11:00|15.66|14.17|15.84|14.33|15.84|14.33|15.66|14.17|0
1644351070000|2022-02-08 20:11:10|15.95|14.43|15.91|14.4|15.95|14.43|15.84|14.33|0
1644351090000|2022-02-08 20:11:30|15.88|14.36|15.95|14.43|15.95|14.43|15.88|14.36|0
1644351100000|2022-02-08 20:11:40|15.91|14.4|15.99|14.46|15.99|14.46|15.91|14.4|0
1644351110000|2022-02-08 20:11:50|16.1|14.56|16.13|14.6|16.13|14.6|16.06|14.53|0
1644351120000|2022-02-08 20:12:00|16.24|14.7|16.39|14.83|16.39|14.83|16.24|14.7|0
1644351130000|2022-02-08 20:12:10|16.51|14.94|16.32|14.77|16.51|14.94|16.32|14.77|0
1644351140000|2022-02-08 20:12:20|16.36|14.8|16.32|14.77|16.36|14.8|16.32|14.77|0
1644351150000|2022-02-08 20:12:30|16.43|14.76|16.36|14.8|16.43|14.87|16.36|14.76|0
1644351160000|2022-02-08 20:12:40|15.37|13.91|15.34|13.88|15.37|13.91|15.3|13.85|0
1644351170000|2022-02-08 20:12:50|15.41|13.94|15.37|13.91|15.45|13.98|15.37|13.91|0
1644351180000|2022-02-08 20:13:00|15.45|13.98|15.34|13.88|15.45|13.98|15.34|13.88|0
1644351190000|2022-02-08 20:13:10|15.45|13.98|15.43|13.96|15.45|13.98|15.41|13.94|0
1644351200000|2022-02-08 20:13:20|15.37|13.91|15.34|13.88|15.41|13.94|15.34|13.88|0
1644351210000|2022-02-08 20:13:30|15.37|13.91|15.56|14.08|15.56|14.08|15.37|13.91|0
1644351220000|2022-02-08 20:13:40|15.48|14.01|15.48|14.01|15.48|14.01|15.48|14.01|0
1644351230000|2022-02-08 20:13:50|15.52|14.04|15.52|14.04|15.52|14.04|15.48|14.01|0
1644351240000|2022-02-08 20:14:00|15.67|14.17|15.67|14.17|15.67|14.17|15.63|14.14|0
1644351250000|2022-02-08 20:14:10|15.74|14.24|15.63|14.14|15.74|14.24|15.63|14.14|0
1644351260000|2022-02-08 20:14:20|15.67|14.17|15.59|14.11|15.67|14.17|15.59|14.11|0
1644351270000|2022-02-08 20:14:30|15.67|14.17|15.63|14.14|15.67|14.17|15.59|14.11|0
1644351280000|2022-02-08 20:14:40|15.67|14.17|15.78|14.27|15.89|14.37|15.67|14.17|0
1644351290000|2022-02-08 20:14:50|15.7|14.21|15.78|14.27|15.78|14.27|15.7|14.21|0
1644351300000|2022-02-08 20:15:00|15.76|14.26|15.78|14.27|15.78|14.27|15.74|14.24|0
1644351310000|2022-02-08 20:15:10|15.74|14.24|15.78|14.27|15.78|14.27|15.7|14.21|0
1644351320000|2022-02-08 20:15:20|15.96|14.44|16.09|14.56|16.11|14.58|15.96|14.44|0
1644351330000|2022-02-08 20:15:30|16.07|14.54|16.11|14.58|16.15|14.61|16.07|14.54|0
1644351340000|2022-02-08 20:15:40|16.15|14.61|16.09|14.56|16.15|14.61|16.07|14.54|0
1644351350000|2022-02-08 20:15:50|16.11|14.58|16.11|14.58|16.11|14.58|16.07|14.54|0
1644351360000|2022-02-08 20:16:00|16.07|14.54|16.15|14.61|16.15|14.61|16.07|14.54|0
1644351370000|2022-02-08 20:16:10|16.11|14.58|16.15|14.61|16.15|14.61|16.11|14.58|0
1644351380000|2022-02-08 20:16:20|16.19|14.65|16.26|14.71|16.26|14.71|16.19|14.65|0
1644351390000|2022-02-08 20:16:30|16.22|14.68|16.11|14.58|16.26|14.71|16.11|14.58|0
1644351400000|2022-02-08 20:16:40|16.15|14.61|16.13|14.59|16.15|14.61|16.11|14.58|0
1644351410000|2022-02-08 20:16:50|15.87|14.36|15.83|14.32|15.89|14.37|15.81|14.31|0
1644351420000|2022-02-08 20:17:00|15.89|14.37|15.96|14.44|15.96|14.44|15.89|14.37|0
1644351430000|2022-02-08 20:17:10|15.78|14.27|15.63|14.14|15.81|14.31|15.63|14.14|0
1644351440000|2022-02-08 20:17:20|15.66|14.17|15.63|14.14|15.66|14.17|15.59|14.11|0
1644351450000|2022-02-08 20:17:30|15.59|14.11|15.63|14.14|15.65|14.16|15.59|14.11|0
1644351460000|2022-02-08 20:17:40|15.55|14.07|15.63|14.14|15.63|14.14|15.55|14.07|0
1644351470000|2022-02-08 20:17:50|15.7|14.21|15.66|14.17|15.7|14.21|15.66|14.17|0
1644351480000|2022-02-08 20:18:00|15.63|14.14|15.85|14.34|15.85|14.34|15.63|14.14|0
1644351490000|2022-02-08 20:18:10|15.81|14.31|15.89|14.37|15.89|14.37|15.74|14.24|0
1644351500000|2022-02-08 20:18:20|15.85|14.34|16.11|14.58|16.11|14.58|15.85|14.34|0
1644351510000|2022-02-08 20:18:30|16.15|14.61|16.19|14.64|16.22|14.68|16.15|14.61|0
1644351520000|2022-02-08 20:18:40|16.3|14.75|16.15|14.61|16.3|14.75|16.15|14.61|0
1644351530000|2022-02-08 20:18:50|16.19|14.64|16.22|14.68|16.22|14.68|16.19|14.64|0
1644351540000|2022-02-08 20:19:00|16.19|14.64|16.11|14.58|16.19|14.64|16.07|14.54|0
1644351550000|2022-02-08 20:19:10|16.15|14.61|16.07|14.54|16.15|14.61|16.04|14.51|0
1644351560000|2022-02-08 20:19:20|16.15|14.61|16.04|14.51|16.15|14.61|16.04|14.51|0
1644351570000|2022-02-08 20:19:30|16|14.47|16.04|14.51|16.04|14.51|15.96|14.44|0
1644351580000|2022-02-08 20:19:40|15.98|14.46|16.05|14.52|16.05|14.52|15.98|14.46|0
1644351590000|2022-02-08 20:19:50|16.07|14.54|16.03|14.51|16.07|14.54|16.03|14.51|0
1644351600000|2022-02-08 20:20:00|15.89|14.37|16|14.47|16.03|14.51|15.89|14.37|0
1644351610000|2022-02-08 20:20:10|15.96|14.44|16|14.47|16.03|14.51|15.96|14.44|0
1644351620000|2022-02-08 20:20:20|16.07|14.54|16.03|14.51|16.11|14.58|16.03|14.51|0
1644351630000|2022-02-08 20:20:30|16|14.47|15.98|14.46|16.03|14.51|15.98|14.46|0
1644351640000|2022-02-08 20:20:40|16.03|14.51|16.03|14.51|16.07|14.54|16.03|14.51|0
1644351650000|2022-02-08 20:20:50|15.89|14.37|15.74|14.24|15.89|14.37|15.66|14.17|0
1644351660000|2022-02-08 20:21:00|15.7|14.2|15.74|14.24|15.77|14.27|15.7|14.2|0
1644351670000|2022-02-08 20:21:10|15.59|14.11|15.37|13.91|15.59|14.11|15.37|13.91|0
1644351680000|2022-02-08 20:21:20|15.52|14.04|15.5|14.02|15.55|14.07|15.5|14.02|0
1644351690000|2022-02-08 20:21:30|15.48|14.01|15.48|14.01|15.52|14.04|15.48|14.01|0
1644351700000|2022-02-08 20:21:40|15.44|13.97|15.41|13.94|15.52|14.04|15.41|13.94|0
1644351710000|2022-02-08 20:21:50|15.44|13.97|15.48|14.01|15.48|14.01|15.37|13.91|0
1644351720000|2022-02-08 20:22:00|15.44|13.97|15.74|14.24|15.74|14.24|15.44|13.97|0
1644351730000|2022-02-08 20:22:10|15.7|14.2|15.66|14.17|15.74|14.24|15.66|14.17|0
1644351740000|2022-02-08 20:22:20|15.63|14.14|15.74|14.24|15.74|14.24|15.63|14.14|0
1644351750000|2022-02-08 20:22:30|15.77|14.27|15.66|14.17|15.77|14.27|15.66|14.17|0
1644351760000|2022-02-08 20:22:40|15.55|14.07|15.63|14.14|15.63|14.14|15.55|14.07|0
1644351770000|2022-02-08 20:22:50|15.66|14.17|15.7|14.2|15.7|14.2|15.66|14.17|0
1644351780000|2022-02-08 20:23:00|15.66|14.17|15.59|14.1|15.66|14.17|15.55|14.07|0
1644351790000|2022-02-08 20:23:10|15.61|14.12|15.59|14.1|15.61|14.12|15.59|14.1|0
1644351800000|2022-02-08 20:23:20|15.61|14.12|15.66|14.17|15.66|14.17|15.61|14.12|0
1644351810000|2022-02-08 20:23:30|15.7|14.2|15.63|14.14|15.7|14.2|15.59|14.1|0
1644351820000|2022-02-08 20:23:40|15.59|14.1|15.44|13.97|15.63|14.14|15.44|13.97|0
1644351830000|2022-02-08 20:23:50|15.46|13.99|15.48|14|15.52|14.04|15.46|13.99|0
1644351840000|2022-02-08 20:24:00|15.59|14.1|15.66|14.17|15.66|14.17|15.52|14.04|0
1644351850000|2022-02-08 20:24:10|15.59|14.1|15.52|14.04|15.63|14.14|15.52|14.04|0
1644351860000|2022-02-08 20:24:20|15.55|14.07|15.57|14.09|15.59|14.1|15.55|14.07|0
1644351870000|2022-02-08 20:24:30|15.52|14.04|15.52|14.04|15.59|14.1|15.52|14.04|0
1644351880000|2022-02-08 20:24:40|15.48|14|15.48|14|15.51|14.04|15.48|14|0
1644351890000|2022-02-08 20:24:50|15.51|14.04|15.59|14.1|15.59|14.1|15.51|14.04|0
1644351900000|2022-02-08 20:25:00|15.62|14.14|15.62|14.14|15.66|14.17|15.62|14.14|0
1644351910000|2022-02-08 20:25:10|15.51|14.04|15.51|14.04|15.51|14.04|15.48|14|0
1644351920000|2022-02-08 20:25:20|15.48|14|15.19|13.74|15.48|14|15.19|13.74|0
1644351930000|2022-02-08 20:25:30|15.08|13.65|15.15|13.71|15.19|13.74|15.08|13.65|0
1644351940000|2022-02-08 20:25:40|15.19|13.74|15.19|13.74|15.19|13.74|15.12|13.68|0
1644351950000|2022-02-08 20:25:50|15.3|13.84|15.37|13.91|15.37|13.91|15.26|13.81|0
1644351960000|2022-02-08 20:26:00|15.41|13.94|15.31|13.86|15.41|13.94|15.3|13.84|0
1644351970000|2022-02-08 20:26:10|15.12|13.68|15.08|13.64|15.12|13.68|15.01|13.58|0
1644351980000|2022-02-08 20:26:20|15.05|13.61|15.01|13.58|15.05|13.61|15.01|13.58|0
1644351990000|2022-02-08 20:26:30|15.08|13.64|15.05|13.61|15.12|13.68|15.05|13.61|0
1644352000000|2022-02-08 20:26:40|15.06|13.63|15.3|13.84|15.3|13.84|15.06|13.63|0
1644352010000|2022-02-08 20:26:50|15.22|13.77|15.35|13.89|15.35|13.89|15.22|13.77|0
1644352020000|2022-02-08 20:27:00|15.48|14|15.35|13.89|15.48|14|15.35|13.89|0
1644352030000|2022-02-08 20:27:10|15.33|13.87|15.3|13.84|15.33|13.87|15.3|13.84|0
1644352040000|2022-02-08 20:27:20|15.33|13.87|15.3|13.84|15.33|13.87|15.26|13.81|0
1644352050000|2022-02-08 20:27:30|15.26|13.81|15.26|13.81|15.3|13.84|15.26|13.81|0
1644352060000|2022-02-08 20:27:40|15.3|13.84|15.26|13.81|15.3|13.84|15.26|13.81|0
1644352070000|2022-02-08 20:27:50|15.22|13.77|15.26|13.81|15.26|13.81|15.22|13.77|0
1644352080000|2022-02-08 20:28:00|15.19|13.74|15.19|13.74|15.3|13.84|15.19|13.74|0
1644352090000|2022-02-08 20:28:10|15.08|13.64|15.12|13.68|15.12|13.68|14.9|13.48|0
1644352100000|2022-02-08 20:28:20|15.15|13.71|15.22|13.77|15.26|13.81|15.15|13.71|0
1644352110000|2022-02-08 20:28:30|15.12|13.68|15.01|13.58|15.12|13.68|14.97|13.55|0
1644352120000|2022-02-08 20:28:40|15.04|13.61|15.01|13.58|15.04|13.61|14.97|13.55|0
1644352130000|2022-02-08 20:28:50|15.04|13.61|14.97|13.55|15.04|13.61|14.97|13.55|0
1644352140000|2022-02-08 20:29:00|15.01|13.58|15.04|13.61|15.08|13.64|15.01|13.58|0
1644352150000|2022-02-08 20:29:10|15.01|13.58|15.01|13.58|15.01|13.58|14.97|13.55|0
1644352160000|2022-02-08 20:29:20|14.97|13.55|14.94|13.51|14.97|13.55|14.9|13.48|0
1644352170000|2022-02-08 20:29:30|15.01|13.58|15.15|13.71|15.15|13.71|15.01|13.58|0
1644352180000|2022-02-08 20:29:40|15.19|13.74|15.19|13.74|15.19|13.74|15.15|13.71|0
1644352190000|2022-02-08 20:29:50|15.22|13.77|15.22|13.77|15.22|13.77|15.22|13.77|0
1644352200000|2022-02-08 20:30:00|15.33|13.87|15.44|13.97|15.55|14.07|15.33|13.87|0
1644352210000|2022-02-08 20:30:10|15.51|14.04|15.59|14.1|15.59|14.1|15.48|14|0
1644352220000|2022-02-08 20:30:20|15.55|14.07|15.4|13.94|15.55|14.07|15.4|13.94|0
1644352230000|2022-02-08 20:30:30|15.37|13.9|15.29|13.84|15.37|13.9|15.29|13.84|0
1644352240000|2022-02-08 20:30:40|15.19|13.74|15.4|13.94|15.4|13.94|15.19|13.74|0
1644352250000|2022-02-08 20:30:50|15.46|13.98|15.55|14.07|15.55|14.07|15.4|13.94|0
1644352260000|2022-02-08 20:31:00|15.59|14.1|15.62|14.13|15.66|14.17|15.59|14.1|0
1644352270000|2022-02-08 20:31:10|15.59|14.1|15.59|14.1|15.66|14.17|15.59|14.1|0
1644352280000|2022-02-08 20:31:20|15.62|14.13|15.59|14.1|15.66|14.17|15.59|14.1|0
1644352290000|2022-02-08 20:31:30|15.55|14.07|15.58|14.1|15.64|14.15|15.55|14.07|0
1644352300000|2022-02-08 20:31:40|15.62|14.13|15.58|14.1|15.62|14.13|15.58|14.1|0
1644352310000|2022-02-08 20:31:50|15.62|14.13|15.58|14.1|15.62|14.13|15.55|14.07|0
1644352320000|2022-02-08 20:32:00|15.55|14.07|15.51|14.03|15.55|14.07|15.51|14.03|0
1644352330000|2022-02-08 20:32:10|15.48|14|15.55|14.07|15.55|14.07|15.48|14|0
1644352340000|2022-02-08 20:32:20|15.69|14.2|15.84|14.33|15.88|14.37|15.69|14.2|0
1644352350000|2022-02-08 20:32:30|15.77|14.27|15.84|14.33|15.88|14.37|15.77|14.27|0
1644352360000|2022-02-08 20:32:40|15.88|14.37|15.95|14.43|15.95|14.43|15.88|14.37|0
1644352370000|2022-02-08 20:32:50|15.88|14.37|15.92|14.4|15.92|14.4|15.88|14.37|0
1644352380000|2022-02-08 20:33:00|15.88|14.37|16.14|14.6|16.14|14.6|15.88|14.37|0
1644352390000|2022-02-08 20:33:10|16.18|14.64|16.14|14.6|16.18|14.64|16.1|14.57|0
1644352400000|2022-02-08 20:33:20|16.1|14.57|16.14|14.6|16.18|14.64|16.1|14.57|0
1644352410000|2022-02-08 20:33:30|16.1|14.57|16.1|14.57|16.1|14.57|16.07|14.54|0
1644352420000|2022-02-08 20:33:40|16.2|14.65|16.22|14.67|16.22|14.67|16.14|14.6|0
1644352430000|2022-02-08 20:33:50|16.25|14.71|16.22|14.67|16.25|14.71|16.18|14.64|0
1644352440000|2022-02-08 20:34:00|16.25|14.71|16.2|14.65|16.25|14.71|16.2|14.65|0
1644352450000|2022-02-08 20:34:10|16.18|14.64|16.48|14.91|16.48|14.91|16.18|14.64|0
1644352460000|2022-02-08 20:34:20|16.44|14.88|16.44|14.88|16.44|14.88|16.41|14.84|0
1644352470000|2022-02-08 20:34:30|16.48|14.91|16.56|14.98|16.64|15.05|16.48|14.91|0
1644352480000|2022-02-08 20:34:40|16.48|14.91|16.25|14.71|16.48|14.91|16.25|14.71|0
1644352490000|2022-02-08 20:34:50|16.1|14.57|16.37|14.81|16.37|14.81|16.1|14.57|0
1644352500000|2022-02-08 20:35:00|16.25|14.71|15.88|14.37|16.25|14.71|15.84|14.33|0
1644352510000|2022-02-08 20:35:10|16.03|14.5|15.95|14.43|16.03|14.5|15.95|14.43|0
1644352520000|2022-02-08 20:35:20|15.92|14.4|15.95|14.43|15.95|14.43|15.88|14.37|0
1644352530000|2022-02-08 20:35:30|15.92|14.4|16.23|14.69|16.23|14.69|15.92|14.4|0
1644352540000|2022-02-08 20:35:40|16.22|14.67|16.25|14.71|16.29|14.74|16.22|14.67|0
1644352550000|2022-02-08 20:35:50|16.22|14.67|16.2|14.65|16.22|14.67|16.14|14.6|0
1644352560000|2022-02-08 20:36:00|16.25|14.71|15.93|14.42|16.25|14.71|15.93|14.42|0
1644352570000|2022-02-08 20:36:10|16.03|14.5|16.06|14.53|16.06|14.53|16.01|14.48|0
1644352580000|2022-02-08 20:36:20|15.88|14.37|15.77|14.27|15.9|14.38|15.77|14.27|0
1644352590000|2022-02-08 20:36:30|15.8|14.3|15.92|14.4|15.92|14.4|15.8|14.3|0
1644352600000|2022-02-08 20:36:40|15.95|14.43|15.99|14.47|15.99|14.47|15.92|14.4|0
1644352610000|2022-02-08 20:36:50|15.95|14.43|15.97|14.45|16.01|14.48|15.95|14.43|0
1644352620000|2022-02-08 20:37:00|15.99|14.47|15.91|14.4|15.99|14.47|15.91|14.4|0
1644352630000|2022-02-08 20:37:10|15.99|14.47|16.03|14.5|16.03|14.5|15.99|14.47|0
1644352640000|2022-02-08 20:37:20|16.06|14.53|16.14|14.6|16.14|14.6|16.06|14.53|0
1644352650000|2022-02-08 20:37:30|16.16|14.62|16.21|14.67|16.21|14.67|16.16|14.62|0
1644352660000|2022-02-08 20:37:40|16.1|14.57|16.14|14.6|16.18|14.64|16.1|14.57|0
1644352670000|2022-02-08 20:37:50|16.03|14.5|16.03|14.5|16.03|14.5|15.95|14.43|0
1644352680000|2022-02-08 20:38:00|15.95|14.43|15.77|14.26|15.95|14.43|15.77|14.26|0
1644352690000|2022-02-08 20:38:10|15.8|14.3|15.73|14.23|15.84|14.33|15.73|14.23|0
1644352700000|2022-02-08 20:38:20|15.55|14.06|15.55|14.06|15.58|14.1|15.55|14.06|0
1644352710000|2022-02-08 20:38:30|15.58|14.1|15.44|13.97|15.58|14.1|15.44|13.97|0
1644352720000|2022-02-08 20:38:40|15.51|14.03|15.56|14.08|15.58|14.1|15.51|14.03|0
1644352730000|2022-02-08 20:38:50|15.62|14.13|15.55|14.06|15.62|14.13|15.55|14.06|0
1644352740000|2022-02-08 20:39:00|15.62|14.13|15.62|14.13|15.65|14.16|15.62|14.13|0
1644352750000|2022-02-08 20:39:10|15.71|14.21|15.77|14.26|15.77|14.26|15.71|14.21|0
1644352760000|2022-02-08 20:39:20|15.84|14.33|15.84|14.33|15.86|14.35|15.84|14.33|0
1644352770000|2022-02-08 20:39:30|15.82|14.31|15.8|14.3|15.82|14.31|15.77|14.26|0
1644352780000|2022-02-08 20:39:40|15.84|14.33|15.86|14.35|15.88|14.36|15.84|14.33|0
1644352790000|2022-02-08 20:39:50|15.8|14.3|15.91|14.4|15.95|14.43|15.8|14.3|0
1644352800000|2022-02-08 20:40:00|15.95|14.43|16.1|14.57|16.1|14.57|15.95|14.43|0
1644352810000|2022-02-08 20:40:10|16.14|14.6|16.25|14.7|16.25|14.7|16.14|14.6|0
1644352820000|2022-02-08 20:40:20|16.29|14.74|16.37|14.81|16.37|14.81|16.29|14.74|0
1644352830000|2022-02-08 20:40:30|16.44|14.88|16.52|14.95|16.52|14.95|16.44|14.88|0
1644352840000|2022-02-08 20:40:40|16.48|14.91|16.44|14.88|16.52|14.94|16.44|14.88|0
1644352850000|2022-02-08 20:40:50|16.48|14.91|16.48|14.91|16.56|14.98|16.48|14.91|0
1644352860000|2022-02-08 20:41:00|16.56|14.98|16.63|15.05|16.77|15.17|16.56|14.98|0
1644352870000|2022-02-08 20:41:10|16.67|15.08|16.75|15.15|16.75|15.15|16.67|15.08|0
1644352880000|2022-02-08 20:41:20|16.56|14.98|16.4|14.84|16.56|14.98|16.4|14.84|0
1644352890000|2022-02-08 20:41:30|16.33|14.77|16.25|14.7|16.33|14.77|16.21|14.67|0
1644352900000|2022-02-08 20:41:40|16.29|14.74|16.34|14.79|16.34|14.79|16.25|14.7|0
1644352910000|2022-02-08 20:41:50|16.36|14.81|16.33|14.77|16.38|14.82|16.33|14.77|0
1644352920000|2022-02-08 20:42:00|16.36|14.81|16.44|14.88|16.48|14.91|16.36|14.81|0
1644352930000|2022-02-08 20:42:10|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1644352940000|2022-02-08 20:42:20|16.52|14.94|16.71|15.12|16.71|15.12|16.52|14.94|0
1644352950000|2022-02-08 20:42:30|16.67|15.08|16.48|14.91|16.67|15.08|16.48|14.91|0
1644352960000|2022-02-08 20:42:40|16.54|14.96|16.48|14.91|16.59|15.01|16.48|14.91|0
1644352970000|2022-02-08 20:42:50|16.46|14.89|16.59|15.01|16.59|15.01|16.44|14.87|0
1644352980000|2022-02-08 20:43:00|16.52|14.94|16.44|14.87|16.52|14.94|16.44|14.87|0
1644352990000|2022-02-08 20:43:10|16.48|14.91|16.56|14.98|16.56|14.98|16.44|14.87|0
1644353000000|2022-02-08 20:43:20|16.59|15.01|16.52|14.94|16.59|15.01|16.52|14.94|0
1644353010000|2022-02-08 20:43:30|16.56|14.98|16.67|15.08|16.71|15.12|16.56|14.98|0
1644353020000|2022-02-08 20:43:40|16.59|15.01|16.56|14.98|16.67|15.08|16.56|14.98|0
1644353030000|2022-02-08 20:43:50|16.57|15|16.48|14.91|16.57|15|16.48|14.91|0
1644353040000|2022-02-08 20:44:00|16.44|14.87|16.17|14.63|16.44|14.87|16.17|14.63|0
1644353050000|2022-02-08 20:44:10|16.1|14.57|16.1|14.57|16.17|14.63|16.1|14.57|0
1644353060000|2022-02-08 20:44:20|16.14|14.6|16.17|14.63|16.29|14.74|16.14|14.6|0
1644353070000|2022-02-08 20:44:30|16.14|14.6|16.06|14.53|16.17|14.63|16.06|14.53|0
1644353080000|2022-02-08 20:44:40|16.02|14.5|15.91|14.4|16.02|14.5|15.91|14.4|0
1644353090000|2022-02-08 20:44:50|15.87|14.36|15.87|14.36|15.91|14.4|15.87|14.36|0
1644353100000|2022-02-08 20:45:00|15.91|14.4|15.8|14.3|15.91|14.4|15.65|14.16|0
1644353110000|2022-02-08 20:45:10|15.84|14.33|15.58|14.1|15.84|14.33|15.58|14.1|0
1644353120000|2022-02-08 20:45:20|15.54|14.06|15.65|14.16|15.69|14.19|15.54|14.06|0
1644353130000|2022-02-08 20:45:30|15.62|14.13|15.36|13.9|15.62|14.13|15.36|13.9|0
1644353140000|2022-02-08 20:45:40|15.4|13.93|15.4|13.93|15.43|13.96|15.36|13.9|0
1644353150000|2022-02-08 20:45:50|15.47|14|15.43|13.96|15.47|14|15.43|13.96|0
1644353160000|2022-02-08 20:46:00|15.62|14.13|15.69|14.19|15.69|14.19|15.62|14.13|0
1644353170000|2022-02-08 20:46:10|15.65|14.16|15.76|14.26|15.8|14.29|15.65|14.16|0
1644353180000|2022-02-08 20:46:20|15.73|14.23|15.8|14.29|15.8|14.29|15.73|14.23|0
1644353190000|2022-02-08 20:46:30|15.78|14.28|15.87|14.36|15.87|14.36|15.78|14.28|0
1644353200000|2022-02-08 20:46:40|15.89|14.38|16.02|14.5|16.06|14.53|15.89|14.38|0
1644353210000|2022-02-08 20:46:50|15.99|14.46|15.98|14.46|15.99|14.46|15.95|14.43|0
1644353220000|2022-02-08 20:47:00|15.87|14.36|15.69|14.19|15.87|14.36|15.69|14.19|0
1644353230000|2022-02-08 20:47:10|15.65|14.16|15.69|14.19|15.78|14.28|15.65|14.16|0
1644353240000|2022-02-08 20:47:20|15.84|14.33|15.95|14.43|15.95|14.43|15.76|14.26|0
1644353250000|2022-02-08 20:47:30|15.98|14.46|15.91|14.39|16.02|14.5|15.91|14.39|0
1644353260000|2022-02-08 20:47:40|15.87|14.36|16.06|14.53|16.06|14.53|15.87|14.36|0
1644353270000|2022-02-08 20:47:50|16.13|14.6|16.17|14.63|16.17|14.63|16.13|14.6|0
1644353280000|2022-02-08 20:48:00|16.32|14.77|16.34|14.79|16.34|14.79|16.32|14.77|0
1644353290000|2022-02-08 20:48:10|16.25|14.7|16.32|14.77|16.32|14.77|16.21|14.67|0
1644353300000|2022-02-08 20:48:20|16.4|14.84|16.21|14.67|16.4|14.84|16.21|14.67|0
1644353310000|2022-02-08 20:48:30|16.06|14.53|16.02|14.5|16.06|14.53|15.98|14.46|0
1644353320000|2022-02-08 20:48:40|16.06|14.53|16.27|14.72|16.29|14.73|16.06|14.53|0
1644353330000|2022-02-08 20:48:50|16.32|14.77|16.36|14.8|16.36|14.8|16.25|14.7|0
1644353340000|2022-02-08 20:49:00|16.32|14.77|16.44|14.87|16.44|14.87|16.32|14.77|0
1644353350000|2022-02-08 20:49:10|16.55|14.98|16.44|14.87|16.55|14.98|16.36|14.8|0
1644353360000|2022-02-08 20:49:20|16.27|14.72|16.17|14.63|16.27|14.72|16.17|14.63|0
1644353370000|2022-02-08 20:49:30|15.98|14.46|15.89|14.38|16.06|14.53|15.89|14.38|0
1644353380000|2022-02-08 20:49:40|15.95|14.43|15.91|14.39|15.95|14.43|15.87|14.36|0
1644353390000|2022-02-08 20:49:50|15.95|14.43|16.13|14.6|16.13|14.6|15.95|14.43|0
1644353400000|2022-02-08 20:50:00|16.1|14.56|15.67|14.18|16.1|14.56|15.67|14.18|0
1644353410000|2022-02-08 20:50:10|15.8|14.29|15.58|14.09|15.87|14.36|15.58|14.09|0
1644353420000|2022-02-08 20:50:20|15.63|14.14|15.72|14.23|15.72|14.23|15.54|14.06|0
1644353430000|2022-02-08 20:50:30|15.69|14.19|15.83|14.33|15.87|14.36|15.69|14.19|0
1644353440000|2022-02-08 20:50:40|15.91|14.39|15.87|14.36|15.91|14.39|15.83|14.33|0
1644353450000|2022-02-08 20:50:50|15.83|14.33|15.87|14.36|15.91|14.39|15.8|14.29|0
1644353460000|2022-02-08 20:51:00|15.98|14.46|15.76|14.26|15.98|14.46|15.76|14.26|0
1644353470000|2022-02-08 20:51:10|15.91|14.39|15.8|14.29|15.91|14.39|15.8|14.29|0
1644353480000|2022-02-08 20:51:20|15.81|14.31|15.89|14.38|15.95|14.43|15.81|14.31|0
1644353490000|2022-02-08 20:51:30|15.8|14.29|15.72|14.23|15.83|14.33|15.72|14.23|0
1644353500000|2022-02-08 20:51:40|15.69|14.19|15.72|14.23|15.76|14.26|15.67|14.17|0
1644353510000|2022-02-08 20:51:50|15.69|14.19|15.76|14.26|15.76|14.26|15.69|14.19|0
1644353520000|2022-02-08 20:52:00|15.69|14.19|15.8|14.29|15.8|14.29|15.54|14.06|0
1644353530000|2022-02-08 20:52:10|15.91|14.39|15.93|14.41|15.95|14.43|15.91|14.39|0
1644353540000|2022-02-08 20:52:20|16.02|14.49|16.02|14.49|16.02|14.49|15.85|14.34|0
1644353550000|2022-02-08 20:52:30|16|14.48|16.02|14.49|16.02|14.49|15.98|14.46|0
1644353560000|2022-02-08 20:52:40|16.13|14.6|16.28|14.73|16.28|14.73|16.13|14.6|0
1644353570000|2022-02-08 20:52:50|16.25|14.7|16.21|14.66|16.25|14.7|16.17|14.63|0
1644353580000|2022-02-08 20:53:00|16.36|14.8|16.32|14.77|16.36|14.8|16.25|14.7|0
1644353590000|2022-02-08 20:53:10|16.25|14.7|16.44|14.87|16.44|14.87|16.25|14.7|0
1644353600000|2022-02-08 20:53:20|16.32|14.77|16.36|14.8|16.44|14.87|16.32|14.77|0
1644353610000|2022-02-08 20:53:30|16.44|14.87|16.63|15.04|16.63|15.04|16.44|14.87|0
1644353620000|2022-02-08 20:53:40|16.7|15.11|16.59|15.01|16.74|15.15|16.59|15.01|0
1644353630000|2022-02-08 20:53:50|16.55|14.97|16.59|15.01|16.59|15.01|16.51|14.94|0
1644353640000|2022-02-08 20:54:00|16.55|14.97|16.59|15.01|16.63|15.04|16.55|14.97|0
1644353650000|2022-02-08 20:54:10|16.47|14.9|16.51|14.94|16.51|14.94|16.44|14.87|0
1644353660000|2022-02-08 20:54:20|16.47|14.9|16.44|14.87|16.47|14.9|16.44|14.87|0
1644353670000|2022-02-08 20:54:30|16.47|14.9|16.28|14.73|16.47|14.9|16.28|14.73|0
1644353680000|2022-02-08 20:54:40|16.36|14.8|17.21|15.57|17.21|15.57|16.36|14.8|0
1644353690000|2022-02-08 20:54:50|17.27|15.63|17.45|15.79|17.49|15.83|17.27|15.63|0
1644353700000|2022-02-08 20:55:00|17.37|15.72|17.57|15.9|17.57|15.9|17.25|15.61|0
1644353710000|2022-02-08 20:55:10|17.61|15.94|17.94|16.23|17.94|16.23|17.61|15.94|0
1644353720000|2022-02-08 20:55:20|17.86|16.16|17.86|16.16|17.9|16.19|17.86|16.16|0
1644353730000|2022-02-08 20:55:30|17.9|16.19|17.94|16.23|17.94|16.23|17.9|16.19|0
1644353740000|2022-02-08 20:55:40|17.98|16.27|18.51|16.75|18.51|16.75|17.9|16.19|0
1644353750000|2022-02-08 20:55:50|18.47|16.71|16.66|15.07|18.47|16.71|16.58|15|0
1644353760000|2022-02-08 20:56:00|16.54|14.97|16.54|14.97|16.54|14.97|16.47|14.9|0
1644353770000|2022-02-08 20:56:10|16.5|14.93|16.58|15|16.58|15|16.5|14.93|0
1644353780000|2022-02-08 20:56:20|16.66|15.07|16.58|15|16.7|15.11|16.58|15|0
1644353790000|2022-02-08 20:56:30|16.43|14.86|16.19|14.65|16.43|14.86|16.19|14.65|0
1644353800000|2022-02-08 20:56:40|16.16|14.62|16.08|14.55|16.16|14.62|16.08|14.55|0
1644353810000|2022-02-08 20:56:50|16.04|14.51|16.04|14.51|16.04|14.51|15.97|14.44|0
1644353820000|2022-02-08 20:57:00|16|14.48|15.85|14.34|16.08|14.55|15.85|14.34|0
1644353830000|2022-02-08 20:57:10|15.81|14.31|15.89|14.38|15.89|14.38|15.81|14.31|0
1644353840000|2022-02-08 20:57:20|15.81|14.31|15.81|14.31|15.85|14.34|15.81|14.31|0
1644353850000|2022-02-08 20:57:30|15.89|14.38|15.97|14.44|15.97|14.44|15.89|14.38|0
1644353860000|2022-02-08 20:57:40|16|14.48|15.89|14.38|16|14.48|15.89|14.38|0
1644353870000|2022-02-08 20:57:50|15.87|14.36|15.96|14.44|15.96|14.44|15.87|14.36|0
1644353880000|2022-02-08 20:58:00|15.98|14.46|15.85|14.34|15.98|14.46|15.78|14.27|0
1644353890000|2022-02-08 20:58:10|15.78|14.27|15.59|14.1|15.78|14.27|15.59|14.1|0
1644353900000|2022-02-08 20:58:20|15.63|14.14|15.63|14.14|15.74|14.24|15.63|14.14|0
1644353910000|2022-02-08 20:58:30|15.59|14.1|15.44|13.97|15.59|14.1|15.44|13.97|0
1644353920000|2022-02-08 20:58:40|15.4|13.94|15.4|13.94|15.48|14|15.4|13.94|0
1644353930000|2022-02-08 20:58:50|15.44|13.97|15.18|13.74|15.44|13.97|15.18|13.74|0
1644353940000|2022-02-08 20:59:00|15.37|13.9|15.15|13.7|15.37|13.9|15.15|13.7|0
1644353950000|2022-02-08 20:59:10|15.26|13.8|15.15|13.7|15.29|13.84|15.15|13.7|0
1644353960000|2022-02-08 20:59:20|15.22|13.77|15.44|13.97|15.44|13.97|15.22|13.77|0
1644353970000|2022-02-08 20:59:30|15.55|14.07|15.22|13.77|15.55|14.07|15.22|13.77|0
1644353980000|2022-02-08 20:59:40|15.18|13.74|15.15|13.7|15.22|13.77|15.15|13.7|0
1644353990000|2022-02-08 20:59:50|15.07|13.64|15.15|13.7|15.15|13.7|15.04|13.6|0
1644354000000|2022-02-08 21:00:00|15|13.57|15.18|13.74|15.18|13.74|15|13.57|0
1644354010000|2022-02-08 21:00:10|15.26|13.8|15.07|13.64|15.26|13.8|15|13.57|0
1644354020000|2022-02-08 21:00:20|15.11|13.67|15|13.57|15.11|13.67|15|13.57|0
1644354030000|2022-02-08 21:00:30|15.04|13.6|14.96|13.54|15.07|13.64|14.96|13.54|0
1644354040000|2022-02-08 21:00:40|15|13.57|15|13.57|15|13.57|15|13.57|0
1644354050000|2022-02-08 21:00:50|15.04|13.6|15.11|13.67|15.11|13.67|15.04|13.6|0
1644354060000|2022-02-08 21:01:00|15.15|13.7|15.29|13.83|15.29|13.83|15.15|13.7|0
1644354070000|2022-02-08 21:01:10|15.25|13.8|15.29|13.83|15.29|13.83|15.25|13.8|0
1644354080000|2022-02-08 21:01:20|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1644354090000|2022-02-08 21:01:30|15.38|13.92|15.4|13.93|15.44|13.97|15.38|13.92|0
1644354100000|2022-02-08 21:01:40|15.44|13.97|15.4|13.93|15.44|13.97|15.4|13.93|0
1644354110000|2022-02-08 21:01:50|15.44|13.97|15.59|14.1|15.59|14.1|15.44|13.97|0
1644354120000|2022-02-08 21:02:00|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644354130000|2022-02-08 21:02:10|15.59|14.1|15.59|14.1|15.59|14.1|15.59|14.1|0
1644354140000|2022-02-08 21:02:20|15.51|14.03|15.62|14.14|15.62|14.14|15.51|14.03|0
1644354150000|2022-02-08 21:02:30|15.59|14.1|15.51|14.03|15.59|14.1|15.51|14.03|0
1644354160000|2022-02-08 21:02:40|15.55|14.07|15.59|14.1|15.59|14.1|15.55|14.07|0
1644354170000|2022-02-08 21:02:50|15.7|14.2|15.7|14.2|15.7|14.2|15.66|14.17|0
1644354180000|2022-02-08 21:03:00|15.66|14.17|15.66|14.17|15.66|14.17|15.66|14.17|0
1644354190000|2022-02-08 21:03:10|15.7|14.2|15.74|14.24|15.74|14.24|15.7|14.2|0
1644354200000|2022-02-08 21:03:20|15.77|14.27|15.74|14.24|15.77|14.27|15.74|14.24|0
1644354210000|2022-02-08 21:03:30|15.7|14.2|15.77|14.27|15.77|14.27|15.68|14.19|0
1644354220000|2022-02-08 21:03:40|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1644354240000|2022-02-08 21:04:00|15.81|14.3|15.68|14.19|15.81|14.3|15.68|14.19|0
1644354250000|2022-02-08 21:04:10|15.7|14.2|15.74|14.24|15.74|14.24|15.7|14.2|0
1644354260000|2022-02-08 21:04:20|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1644354270000|2022-02-08 21:04:30|15.81|14.3|15.81|14.3|15.85|14.34|15.81|14.3|0
1644354280000|2022-02-08 21:04:40|15.77|14.27|15.7|14.2|15.77|14.27|15.7|14.2|0
1644354290000|2022-02-08 21:04:50|15.74|14.24|15.77|14.27|15.77|14.27|15.74|14.24|0
1644354300000|2022-02-08 21:05:00|15.81|14.3|15.89|14.37|15.89|14.37|15.77|14.27|0
1644354310000|2022-02-08 21:05:10|15.92|14.41|15.92|14.41|15.96|14.44|15.92|14.41|0
1644354320000|2022-02-08 21:05:20|15.96|14.44|15.92|14.41|15.96|14.44|15.92|14.41|0
1644354330000|2022-02-08 21:05:30|15.96|14.44|15.96|14.44|15.96|14.44|15.92|14.41|0
1644354340000|2022-02-08 21:05:40|15.92|14.41|15.85|14.34|15.92|14.41|15.85|14.34|0
1644354350000|2022-02-08 21:05:50|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1644354360000|2022-02-08 21:06:00|15.85|14.34|15.81|14.3|15.89|14.37|15.81|14.3|0
1644354380000|2022-02-08 21:06:20|15.83|14.32|15.79|14.29|15.83|14.32|15.79|14.29|0
1644354390000|2022-02-08 21:06:30|15.81|14.3|15.81|14.3|15.81|14.3|15.81|14.3|0
1644354410000|2022-02-08 21:06:50|15.85|14.34|15.92|14.41|15.92|14.41|15.85|14.34|0
1644354420000|2022-02-08 21:07:00|15.96|14.44|16|14.47|16|14.47|15.96|14.44|0
1644354430000|2022-02-08 21:07:10|16.04|14.51|16.11|14.58|16.11|14.58|16.04|14.51|0
1644354450000|2022-02-08 21:07:30|16.15|14.61|16.19|14.65|16.19|14.65|16.15|14.61|0
1644354460000|2022-02-08 21:07:40|16.23|14.68|16.27|14.72|16.27|14.72|16.23|14.68|0
1644354470000|2022-02-08 21:07:50|16.23|14.68|16.27|14.72|16.27|14.72|16.23|14.68|0
1644354480000|2022-02-08 21:08:00|16.3|14.75|16.3|14.75|16.3|14.75|16.27|14.72|0
1644354490000|2022-02-08 21:08:10|16.34|14.79|16.34|14.79|16.34|14.79|16.34|14.79|0
1644354500000|2022-02-08 21:08:20|16.38|14.82|16.42|14.86|16.42|14.86|16.38|14.82|0
1644354510000|2022-02-08 21:08:30|16.46|14.89|16.46|14.89|16.46|14.89|16.42|14.86|0
1644354520000|2022-02-08 21:08:40|16.42|14.86|16.42|14.86|16.42|14.86|16.42|14.86|0
1644354530000|2022-02-08 21:08:50|16.38|14.82|16.27|14.72|16.38|14.82|16.23|14.68|0
1644354540000|2022-02-08 21:09:00|16.23|14.68|16.23|14.68|16.23|14.68|16.23|14.68|0
1644354550000|2022-02-08 21:09:10|16.19|14.65|16.15|14.61|16.23|14.68|16.15|14.61|0
1644354560000|2022-02-08 21:09:20|16.11|14.58|16.13|14.59|16.13|14.59|16.07|14.54|0
1644354570000|2022-02-08 21:09:30|16.15|14.61|16.11|14.58|16.19|14.65|16.11|14.58|0
1644354580000|2022-02-08 21:09:40|16.07|14.54|16.17|14.63|16.17|14.63|16.07|14.54|0
1644354590000|2022-02-08 21:09:50|16.19|14.65|16.23|14.68|16.27|14.72|16.19|14.65|0
1644354600000|2022-02-08 21:10:00|16.19|14.65|16.3|14.75|16.32|14.77|16.19|14.65|0
1644354610000|2022-02-08 21:10:10|16.27|14.72|16.3|14.75|16.34|14.79|16.27|14.72|0
1644354620000|2022-02-08 21:10:20|16.28|14.73|16.27|14.72|16.3|14.75|16.27|14.72|0
1644354630000|2022-02-08 21:10:30|16.28|14.73|16.27|14.72|16.3|14.75|16.27|14.72|0
1644354640000|2022-02-08 21:10:40|16.23|14.68|16.21|14.66|16.23|14.68|16.21|14.66|0
1644354650000|2022-02-08 21:10:50|16.19|14.65|16.19|14.65|16.19|14.65|16.15|14.61|0
1644354660000|2022-02-08 21:11:00|16.23|14.68|16.23|14.68|16.26|14.72|16.23|14.68|0
1644354670000|2022-02-08 21:11:10|16.21|14.66|16.21|14.66|16.21|14.66|16.21|14.66|0
1644354680000|2022-02-08 21:11:20|16.19|14.65|16.07|14.54|16.19|14.65|16.07|14.54|0
1644354690000|2022-02-08 21:11:30|16.19|14.65|16.19|14.65|16.26|14.72|16.19|14.65|0
1644354700000|2022-02-08 21:11:40|16.15|14.61|16.15|14.61|16.19|14.65|16.13|14.59|0
1644354710000|2022-02-08 21:11:50|16.11|14.58|16.09|14.56|16.11|14.58|16.09|14.56|0
1644354720000|2022-02-08 21:12:00|16.07|14.54|16.19|14.65|16.23|14.68|16.07|14.54|0
1644354730000|2022-02-08 21:12:10|16.15|14.61|16.11|14.58|16.15|14.61|16.11|14.58|0
1644354740000|2022-02-08 21:12:20|16.07|14.54|16.07|14.54|16.07|14.54|16.07|14.54|0
1644354780000|2022-02-08 21:13:00|15.96|14.44|16|14.47|16.01|14.49|15.96|14.44|0
1644354790000|2022-02-08 21:13:10|15.96|14.44|15.92|14.4|15.96|14.44|15.92|14.4|0
1644354800000|2022-02-08 21:13:20|16|14.47|15.92|14.4|16|14.47|15.92|14.4|0
1644354820000|2022-02-08 21:13:40|15.88|14.37|15.96|14.44|15.96|14.44|15.88|14.37|0
1644354830000|2022-02-08 21:13:50|15.94|14.42|15.88|14.37|15.94|14.42|15.88|14.37|0
1644354840000|2022-02-08 21:14:00|15.92|14.4|15.96|14.44|15.96|14.44|15.92|14.4|0
1644354850000|2022-02-08 21:14:10|16|14.47|16|14.47|16.07|14.54|16|14.47|0
1644354860000|2022-02-08 21:14:20|15.96|14.44|15.81|14.3|15.96|14.44|15.81|14.3|0
1644354870000|2022-02-08 21:14:30|15.77|14.27|15.73|14.23|15.81|14.3|15.73|14.23|0
1644354880000|2022-02-08 21:14:40|15.69|14.2|15.66|14.16|15.69|14.2|15.66|14.16|0
1644354890000|2022-02-08 21:14:50|15.69|14.2|15.66|14.16|15.73|14.23|15.66|14.16|0
1644354930000|2022-02-08 21:15:30|15.73|14.23|15.73|14.23|15.73|14.23|15.73|14.23|0
1644354940000|2022-02-08 21:15:40|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1644354950000|2022-02-08 21:15:50|15.79|14.28|15.88|14.37|15.88|14.37|15.77|14.27|0
1644354960000|2022-02-08 21:16:00|15.84|14.33|15.81|14.3|15.84|14.33|15.81|14.3|0
1644354970000|2022-02-08 21:16:10|15.84|14.33|15.84|14.33|15.84|14.33|15.84|14.33|0
1644354980000|2022-02-08 21:16:20|15.88|14.37|15.88|14.37|15.88|14.37|15.88|14.37|0
1644354990000|2022-02-08 21:16:30|15.92|14.4|15.9|14.38|15.92|14.4|15.88|14.37|0
1644355000000|2022-02-08 21:16:40|15.92|14.4|15.88|14.37|15.92|14.4|15.88|14.37|0
1644355010000|2022-02-08 21:16:50|15.92|14.4|15.92|14.4|15.92|14.4|15.92|14.4|0
1644355020000|2022-02-08 21:17:00|15.88|14.37|15.88|14.37|15.88|14.37|15.88|14.37|0
1644355040000|2022-02-08 21:17:20|15.84|14.33|15.8|14.3|15.84|14.33|15.8|14.3|0
1644355050000|2022-02-08 21:17:30|15.78|14.28|15.78|14.28|15.78|14.28|15.78|14.28|0
1644355060000|2022-02-08 21:17:40|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1644355070000|2022-02-08 21:17:50|15.8|14.3|15.8|14.3|15.8|14.3|15.8|14.3|0
1644355080000|2022-02-08 21:18:00|15.82|14.32|15.82|14.32|15.82|14.32|15.82|14.32|0
1644355090000|2022-02-08 21:18:10|15.8|14.3|15.88|14.37|15.88|14.37|15.8|14.3|0
1644355100000|2022-02-08 21:18:20|15.84|14.33|15.8|14.3|15.84|14.33|15.8|14.3|0
1644355110000|2022-02-08 21:18:30|15.78|14.28|15.88|14.37|15.88|14.37|15.77|14.26|0
1644355120000|2022-02-08 21:18:40|15.92|14.4|15.96|14.44|15.96|14.44|15.92|14.4|0
1644355130000|2022-02-08 21:18:50|15.99|14.47|15.99|14.47|15.99|14.47|15.99|14.47|0
1644355140000|2022-02-08 21:19:00|16.03|14.5|16.03|14.5|16.07|14.54|16.03|14.5|0
1644355160000|2022-02-08 21:19:20|15.99|14.47|15.95|14.44|16.01|14.49|15.95|14.44|0
1644355170000|2022-02-08 21:19:30|15.99|14.47|15.95|14.44|15.99|14.47|15.95|14.44|0
1644355180000|2022-02-08 21:19:40|15.92|14.4|15.94|14.42|15.94|14.42|15.92|14.4|0
1644355190000|2022-02-08 21:19:50|15.92|14.4|15.92|14.4|15.94|14.42|15.92|14.4|0
1644355200000|2022-02-08 21:20:00|15.95|14.44|15.92|14.4|15.95|14.44|15.92|14.4|0
1644355210000|2022-02-08 21:20:10|15.95|14.44|15.95|14.44|15.95|14.44|15.95|14.44|0
1644355220000|2022-02-08 21:20:20|15.99|14.47|15.99|14.47|15.99|14.47|15.99|14.47|0
1644355230000|2022-02-08 21:20:30|15.95|14.44|15.92|14.4|15.95|14.44|15.92|14.4|0
1644355240000|2022-02-08 21:20:40|15.93|14.42|15.95|14.43|15.95|14.43|15.92|14.4|0
1644355260000|2022-02-08 21:21:00|15.99|14.47|15.95|14.43|16.01|14.49|15.95|14.43|0
1644355270000|2022-02-08 21:21:10|15.99|14.47|15.92|14.4|16.03|14.5|15.92|14.4|0
1644355280000|2022-02-08 21:21:20|15.88|14.37|15.88|14.37|15.88|14.37|15.88|14.37|0
1644355290000|2022-02-08 21:21:30|15.92|14.4|15.88|14.37|15.92|14.4|15.88|14.37|0
1644355300000|2022-02-08 21:21:40|15.92|14.4|15.88|14.37|15.92|14.4|15.88|14.37|0
1644355310000|2022-02-08 21:21:50|15.92|14.4|15.92|14.4|15.92|14.4|15.92|14.4|0
1644355320000|2022-02-08 21:22:00|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1644355330000|2022-02-08 21:22:10|15.99|14.47|15.95|14.43|15.99|14.47|15.95|14.43|0
1644355340000|2022-02-08 21:22:20|15.97|14.45|15.95|14.43|15.97|14.45|15.95|14.43|0
1644355350000|2022-02-08 21:22:30|15.99|14.47|15.95|14.43|15.99|14.47|15.95|14.43|0
1644355360000|2022-02-08 21:22:40|15.92|14.4|15.92|14.4|15.92|14.4|15.92|14.4|0
1644355370000|2022-02-08 21:22:50|15.9|14.38|15.88|14.37|15.9|14.38|15.88|14.37|0
1644355440000|2022-02-08 21:24:00||14.36||14.36||14.36||14.36|0
1644355470000|2022-02-08 21:24:30|15.91|14.4|15.91|14.4|15.91|14.4|15.91|14.4|0
1644355540000|2022-02-08 21:25:40|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1644355560000|2022-02-08 21:26:00|15.91|14.4|15.91|14.4|15.91|14.4|15.91|14.4|0
1644355570000|2022-02-08 21:26:10|15.93|14.41|15.93|14.41|15.93|14.41|15.93|14.41|0
1644355580000|2022-02-08 21:26:20|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1644355600000|2022-02-08 21:26:40|15.91|14.4|15.91|14.4|15.93|14.41|15.91|14.4|0
1644355640000|2022-02-08 21:27:20|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1644355670000|2022-02-08 21:27:50|15.91|14.4|15.91|14.4|15.91|14.4|15.91|14.4|0
1644355680000|2022-02-08 21:28:00|15.88|14.36|15.88|14.36|15.88|14.36|15.88|14.36|0
1644355700000|2022-02-08 21:28:20|15.91|14.4|15.91|14.4|15.91|14.4|15.91|14.4|0
1644355720000|2022-02-08 21:28:40|15.89|14.38|15.91|14.4|15.91|14.4|15.89|14.38|0
1644355740000|2022-02-08 21:29:00|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1644355780000|2022-02-08 21:29:40|15.97|14.45|15.97|14.45|15.97|14.45|15.97|14.45|0
1644355790000|2022-02-08 21:29:50|15.99|14.47|15.95|14.43|15.99|14.47|15.95|14.43|0
1644355800000|2022-02-08 21:30:00|15.93|14.41|15.95|14.43|15.99|14.47|15.93|14.41|0
1644355840000|2022-02-08 21:30:40|15.91|14.4|15.91|14.4|15.91|14.4|15.91|14.4|0
1644355870000|2022-02-08 21:31:10|15.99|14.46|15.99|14.46|15.99|14.46|15.99|14.46|0
1644355880000|2022-02-08 21:31:20|16.03|14.5|16.03|14.5|16.06|14.53|16.03|14.5|0
1644355890000|2022-02-08 21:31:30|16.06|14.53|16.03|14.5|16.06|14.53|16.03|14.5|0
1644355900000|2022-02-08 21:31:40|15.99|14.46|16.03|14.5|16.03|14.5|15.99|14.46|0
1644355910000|2022-02-08 21:31:50|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1644355920000|2022-02-08 21:32:00|15.91|14.4|15.91|14.4|15.91|14.4|15.91|14.4|0
1644355930000|2022-02-08 21:32:10|15.87|14.36|15.91|14.4|15.91|14.4|15.87|14.36|0
1644355940000|2022-02-08 21:32:20|15.89|14.38|15.87|14.36|15.89|14.38|15.87|14.36|0
1644355960000|2022-02-08 21:32:40|15.91|14.4|15.91|14.4|15.91|14.4|15.91|14.4|0
1644355980000|2022-02-08 21:33:00|15.89|14.38|15.89|14.38|15.89|14.38|15.89|14.38|0
1644355990000|2022-02-08 21:33:10|15.87|14.36|15.95|14.43|15.95|14.43|15.87|14.36|0
1644356010000|2022-02-08 21:33:30|15.97|14.45|15.95|14.43|15.99|14.46|15.95|14.43|0
1644356020000|2022-02-08 21:33:40|16.06|14.53|16.06|14.53|16.06|14.53|16.06|14.53|0
1644364800000|2022-02-09 00:00:00|17.01|15.39|17.01|15.39|17.01|15.39|16.99|15.37|0
1644364810000|2022-02-09 00:00:10|16.97|15.35|16.99|15.37|16.99|15.37|16.95|15.33|0
1644364820000|2022-02-09 00:00:20|17.01|15.39|16.97|15.35|17.01|15.39|16.97|15.35|0
1644364830000|2022-02-09 00:00:30|16.89|15.28|16.91|15.3|16.91|15.3|16.89|15.28|0
1644364840000|2022-02-09 00:00:40|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1644364850000|2022-02-09 00:00:50|16.99|15.37|16.99|15.37|16.99|15.37|16.99|15.37|0
1644364860000|2022-02-09 00:01:00|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1644364870000|2022-02-09 00:01:10|17.01|15.39|16.97|15.35|17.05|15.43|16.97|15.35|0
1644364880000|2022-02-09 00:01:20|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1644364890000|2022-02-09 00:01:30|16.97|15.35|16.97|15.35|17.01|15.39|16.97|15.35|0
1644364900000|2022-02-09 00:01:40|16.93|15.32|16.85|15.24|16.93|15.32|16.85|15.24|0
1644364910000|2022-02-09 00:01:50|16.87|15.26|16.77|15.17|16.87|15.26|16.77|15.17|0
1644364920000|2022-02-09 00:02:00|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1644364950000|2022-02-09 00:02:30|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1644364970000|2022-02-09 00:02:50|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1644364980000|2022-02-09 00:03:00|16.65|15.07|16.61|15.03|16.65|15.07|16.61|15.03|0
1644364990000|2022-02-09 00:03:10|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1644365000000|2022-02-09 00:03:20|16.65|15.07|16.65|15.07|16.65|15.07|16.65|15.07|0
1644365010000|2022-02-09 00:03:30|16.69|15.1|16.65|15.07|16.69|15.1|16.65|15.07|0
1644365020000|2022-02-09 00:03:40|16.69|15.1|16.69|15.1|16.69|15.1|16.69|15.1|0
1644365030000|2022-02-09 00:03:50|16.65|15.07|16.65|15.07|16.65|15.07|16.65|15.07|0
1644365040000|2022-02-09 00:04:00|16.69|15.1|16.65|15.07|16.69|15.1|16.65|15.07|0
1644365050000|2022-02-09 00:04:10|16.61|15.03|16.65|15.07|16.65|15.07|16.61|15.03|0
1644365060000|2022-02-09 00:04:20|16.69|15.1|16.69|15.1|16.69|15.1|16.65|15.07|0
1644365070000|2022-02-09 00:04:30|16.81|15.21|16.81|15.21|16.81|15.21|16.81|15.21|0
1644365080000|2022-02-09 00:04:40|16.85|15.24|16.85|15.24|16.85|15.24|16.81|15.21|0
1644365090000|2022-02-09 00:04:50|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1644365100000|2022-02-09 00:05:00|16.93|15.32|17.05|15.42|17.05|15.42|16.93|15.32|0
1644365110000|2022-02-09 00:05:10|17.01|15.39|16.97|15.35|17.01|15.39|16.97|15.35|0
1644365120000|2022-02-09 00:05:20|17.01|15.39|17.05|15.42|17.05|15.42|17.01|15.39|0
1644365130000|2022-02-09 00:05:30|17.13|15.5|17.21|15.57|17.21|15.57|17.13|15.5|0
1644365140000|2022-02-09 00:05:40|17.17|15.53|17.13|15.5|17.17|15.53|17.13|15.5|0
1644365150000|2022-02-09 00:05:50|17.17|15.53|17.17|15.53|17.17|15.53|17.17|15.53|0
1644365160000|2022-02-09 00:06:00|17.15|15.51|17.17|15.53|17.17|15.53|17.13|15.5|0
1644365170000|2022-02-09 00:06:10|17.21|15.57|17.17|15.53|17.21|15.57|17.17|15.53|0
1644365180000|2022-02-09 00:06:20|17.15|15.51|17.15|15.51|17.15|15.51|17.15|15.51|0
1644365190000|2022-02-09 00:06:30|17.13|15.5|17.17|15.53|17.17|15.53|17.13|15.5|0
1644365200000|2022-02-09 00:06:40|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1644365220000|2022-02-09 00:07:00|17.05|15.42|17.05|15.42|17.05|15.42|17.05|15.42|0
1644365230000|2022-02-09 00:07:10|17.09|15.46|17.07|15.44|17.09|15.46|17.07|15.44|0
1644365240000|2022-02-09 00:07:20|17.05|15.42|17.09|15.46|17.09|15.46|17.05|15.42|0
1644365250000|2022-02-09 00:07:30|17.05|15.42|17.01|15.39|17.05|15.42|17.01|15.39|0
1644365260000|2022-02-09 00:07:40|17.03|15.4|17.09|15.46|17.09|15.46|17.03|15.4|0
1644365280000|2022-02-09 00:08:00|17.05|15.42|17.09|15.46|17.09|15.46|17.05|15.42|0
1644365290000|2022-02-09 00:08:10|17.11|15.48|17.11|15.48|17.11|15.48|17.09|15.46|0
1644365300000|2022-02-09 00:08:20|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1644365310000|2022-02-09 00:08:30||15.49||15.49||15.49||15.49|0
1644365330000|2022-02-09 00:08:50|17.17|15.53|17.17|15.53|17.17|15.53|17.17|15.53|0
1644365350000|2022-02-09 00:09:10|17.21|15.57|17.17|15.53|17.21|15.57|17.17|15.53|0
1644365360000|2022-02-09 00:09:20|17.14|15.51|17.17|15.53|17.17|15.53|17.14|15.51|0
1644365380000|2022-02-09 00:09:40|17.13|15.49|17.09|15.46|17.13|15.49|17.09|15.46|0
1644365390000|2022-02-09 00:09:50|17.05|15.42|17.05|15.42|17.05|15.42|17.05|15.42|0
1644365410000|2022-02-09 00:10:10|17.09|15.46|17.04|15.42|17.09|15.46|17.04|15.42|0
1644365420000|2022-02-09 00:10:20|17.02|15.4|17|15.39|17.02|15.4|17|15.39|0
1644365430000|2022-02-09 00:10:30|16.98|15.37|16.96|15.35|17|15.39|16.96|15.35|0
1644365440000|2022-02-09 00:10:40|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1644365450000|2022-02-09 00:10:50|16.89|15.28|16.89|15.28|16.89|15.28|16.89|15.28|0
1644365460000|2022-02-09 00:11:00|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1644365470000|2022-02-09 00:11:10|16.96|15.35|16.96|15.35|16.96|15.35|16.96|15.35|0
1644365480000|2022-02-09 00:11:20|16.92|15.31|16.92|15.31|16.92|15.31|16.92|15.31|0
1644365490000|2022-02-09 00:11:30|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1644365510000|2022-02-09 00:11:50|16.86|15.26|16.88|15.28|16.88|15.28|16.86|15.26|0
1644365520000|2022-02-09 00:12:00|16.9|15.29|16.88|15.28|16.9|15.29|16.88|15.28|0
1644365540000|2022-02-09 00:12:20|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1644365550000|2022-02-09 00:12:30|16.88|15.28|16.88|15.28|16.88|15.28|16.88|15.28|0
1644365560000|2022-02-09 00:12:40|16.86|15.26|16.8|15.2|16.86|15.26|16.8|15.2|0
1644365570000|2022-02-09 00:12:50|16.77|15.17|16.77|15.17|16.77|15.17|16.77|15.17|0
1644365580000|2022-02-09 00:13:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1644365590000|2022-02-09 00:13:10|16.77|15.17|16.73|15.13|16.77|15.17|16.73|15.13|0
1644365610000|2022-02-09 00:13:30|16.76|15.17|16.76|15.17|16.76|15.17|16.76|15.17|0
1644365630000|2022-02-09 00:13:50|16.8|15.2|16.76|15.17|16.8|15.2|16.76|15.17|0
1644365640000|2022-02-09 00:14:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1644365660000|2022-02-09 00:14:20|16.84|15.24|16.84|15.24|16.84|15.24|16.8|15.2|0
1644365670000|2022-02-09 00:14:30|16.82|15.22|16.84|15.24|16.84|15.24|16.82|15.22|0
1644365680000|2022-02-09 00:14:40|16.8|15.2|16.8|15.2|16.84|15.24|16.8|15.2|0
1644365700000|2022-02-09 00:15:00|16.76|15.17|16.72|15.13|16.76|15.17|16.72|15.13|0
1644365710000|2022-02-09 00:15:10|16.74|15.15|16.76|15.17|16.76|15.17|16.74|15.15|0
1644365720000|2022-02-09 00:15:20|16.74|15.15|16.69|15.1|16.74|15.15|16.69|15.1|0
1644365740000|2022-02-09 00:15:40|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1644365750000|2022-02-09 00:15:50|16.74|15.15|16.8|15.2|16.8|15.2|16.74|15.15|0
1644365760000|2022-02-09 00:16:00|16.76|15.17|16.74|15.15|16.76|15.17|16.74|15.15|0
1644365770000|2022-02-09 00:16:10|16.72|15.13|16.72|15.13|16.72|15.13|16.7|15.11|0
1644365780000|2022-02-09 00:16:20|16.68|15.1|16.72|15.13|16.72|15.13|16.65|15.06|0
1644365790000|2022-02-09 00:16:30|16.7|15.11|16.68|15.1|16.7|15.11|16.68|15.1|0
1644365810000|2022-02-09 00:16:50|16.65|15.06|16.68|15.1|16.68|15.1|16.65|15.06|0
1644365820000|2022-02-09 00:17:00|16.66|15.08|16.66|15.08|16.68|15.1|16.65|15.06|0
1644365830000|2022-02-09 00:17:10|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1644365840000|2022-02-09 00:17:20|16.61|15.02|16.59|15.01|16.61|15.02|16.59|15.01|0
1644365850000|2022-02-09 00:17:30|16.61|15.02|16.64|15.06|16.64|15.06|16.61|15.02|0
1644365860000|2022-02-09 00:17:40|16.61|15.02|16.61|15.02|16.61|15.02|16.61|15.02|0
1644365870000|2022-02-09 00:17:50|16.58|15.01|16.61|15.02|16.61|15.02|16.58|15.01|0
1644365880000|2022-02-09 00:18:00|16.64|15.06|16.68|15.09|16.68|15.09|16.64|15.06|0
1644365910000|2022-02-09 00:18:30|16.66|15.08|16.68|15.09|16.68|15.09|16.66|15.08|0
1644365920000|2022-02-09 00:18:40|16.66|15.08|16.68|15.09|16.68|15.09|16.66|15.08|0
1644365930000|2022-02-09 00:18:50|16.64|15.06|16.72|15.13|16.72|15.13|16.64|15.06|0
1644365940000|2022-02-09 00:19:00|16.7|15.11|16.7|15.11|16.7|15.11|16.7|15.11|0
1644365950000|2022-02-09 00:19:10|16.72|15.13|16.72|15.13|16.72|15.13|16.7|15.11|0
1644365960000|2022-02-09 00:19:20|16.76|15.17|16.64|15.06|16.76|15.17|16.64|15.06|0
1644365970000|2022-02-09 00:19:30|16.62|15.04|16.6|15.02|16.64|15.06|16.6|15.02|0
1644365980000|2022-02-09 00:19:40|16.62|15.04|16.62|15.04|16.62|15.04|16.6|15.02|0
1644365990000|2022-02-09 00:19:50|16.64|15.06|16.62|15.04|16.64|15.06|16.62|15.04|0
1644366000000|2022-02-09 00:20:00|16.64|15.06|16.6|15.02|16.64|15.06|16.6|15.02|0
1644366020000|2022-02-09 00:20:20|16.58|15|16.56|14.99|16.58|15|16.56|14.99|0
1644366030000|2022-02-09 00:20:30|16.6|15.02|16.6|15.02|16.64|15.06|16.6|15.02|0
1644366040000|2022-02-09 00:20:40|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1644366050000|2022-02-09 00:20:50|16.6|15.02|16.64|15.06|16.64|15.06|16.6|15.02|0
1644366060000|2022-02-09 00:21:00|16.66|15.08|16.64|15.06|16.68|15.09|16.64|15.06|0
1644366070000|2022-02-09 00:21:10|16.62|15.04|16.64|15.06|16.64|15.06|16.62|15.04|0
1644366090000|2022-02-09 00:21:30|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1644366110000|2022-02-09 00:21:50|16.7|15.11|16.72|15.13|16.72|15.13|16.7|15.11|0
1644366130000|2022-02-09 00:22:10|16.7|15.11|16.66|15.07|16.7|15.11|16.66|15.07|0
1644366140000|2022-02-09 00:22:20|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1644366150000|2022-02-09 00:22:30|16.64|15.06|16.66|15.07|16.66|15.07|16.64|15.06|0
1644366160000|2022-02-09 00:22:40|16.64|15.06|16.49|14.92|16.64|15.06|16.49|14.92|0
1644366170000|2022-02-09 00:22:50|16.45|14.88|16.49|14.92|16.52|14.95|16.45|14.88|0
1644366180000|2022-02-09 00:23:00|16.52|14.95|16.5|14.93|16.52|14.95|16.49|14.92|0
1644366190000|2022-02-09 00:23:10|16.49|14.92|16.45|14.88|16.49|14.92|16.45|14.88|0
1644366200000|2022-02-09 00:23:20|16.41|14.84|16.41|14.84|16.41|14.84|16.39|14.83|0
1644366210000|2022-02-09 00:23:30|16.39|14.83|16.37|14.81|16.39|14.83|16.37|14.81|0
1644366220000|2022-02-09 00:23:40|16.33|14.77|16.37|14.81|16.37|14.81|16.33|14.77|0
1644366230000|2022-02-09 00:23:50|16.35|14.79|16.37|14.81|16.37|14.81|16.35|14.79|0
1644366240000|2022-02-09 00:24:00|16.29|14.74|16.29|14.74|16.29|14.74|16.29|14.74|0
1644366250000|2022-02-09 00:24:10|16.27|14.72|16.25|14.7|16.27|14.72|16.25|14.7|0
1644366260000|2022-02-09 00:24:20|16.27|14.72|16.29|14.74|16.29|14.74|16.27|14.72|0
1644366270000|2022-02-09 00:24:30|16.25|14.7|16.21|14.67|16.25|14.7|16.21|14.67|0
1644366280000|2022-02-09 00:24:40|16.25|14.7|16.25|14.7|16.25|14.7|16.25|14.7|0
1644366290000|2022-02-09 00:24:50|16.29|14.74|16.29|14.74|16.29|14.74|16.29|14.74|0
1644366310000|2022-02-09 00:25:10|16.33|14.77|16.31|14.76|16.33|14.77|16.29|14.74|0
1644366320000|2022-02-09 00:25:20|16.29|14.74|16.29|14.74|16.29|14.74|16.29|14.74|0
1644366330000|2022-02-09 00:25:30|16.27|14.72|16.29|14.74|16.29|14.74|16.27|14.72|0
1644366340000|2022-02-09 00:25:40|16.33|14.77|16.33|14.77|16.33|14.77|16.33|14.77|0
1644366360000|2022-02-09 00:26:00|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1644366370000|2022-02-09 00:26:10|16.41|14.84|16.37|14.81|16.41|14.84|16.37|14.81|0
1644366390000|2022-02-09 00:26:30|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1644366400000|2022-02-09 00:26:40|16.41|14.84|16.41|14.84|16.41|14.84|16.41|14.84|0
1644366410000|2022-02-09 00:26:50|16.39|14.83|16.37|14.81|16.39|14.83|16.37|14.81|0
1644366420000|2022-02-09 00:27:00|16.41|14.84|16.41|14.84|16.41|14.84|16.41|14.84|0
1644366430000|2022-02-09 00:27:10|16.39|14.83|16.37|14.81|16.39|14.83|16.37|14.81|0
1644366470000|2022-02-09 00:27:50|16.35|14.79|16.33|14.77|16.35|14.79|16.33|14.77|0
1644366480000|2022-02-09 00:28:00|16.31|14.75|16.29|14.74|16.33|14.77|16.29|14.74|0
1644366510000|2022-02-09 00:28:30|16.27|14.72|16.29|14.74|16.29|14.74|16.27|14.72|0
1644366520000|2022-02-09 00:28:40|16.31|14.75|16.31|14.75|16.31|14.75|16.31|14.75|0
1644366530000|2022-02-09 00:28:50|16.33|14.77|16.29|14.74|16.33|14.77|16.29|14.74|0
1644366540000|2022-02-09 00:29:00|16.25|14.7|16.21|14.67|16.25|14.7|16.21|14.67|0
1644366560000|2022-02-09 00:29:20|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1644366570000|2022-02-09 00:29:30|16.21|14.67|16.21|14.67|16.21|14.67|16.19|14.65|0
1644366590000|2022-02-09 00:29:50|16.17|14.63|16.17|14.63|16.19|14.65|16.17|14.63|0
1644366600000|2022-02-09 00:30:00|16.13|14.6|16.1|14.56|16.13|14.6|16.1|14.56|0
1644366610000|2022-02-09 00:30:10|16.06|14.53|16.1|14.56|16.1|14.56|16.06|14.53|0
1644366620000|2022-02-09 00:30:20|16.08|14.54|16.02|14.49|16.08|14.54|16.02|14.49|0
1644366630000|2022-02-09 00:30:30|15.98|14.46|15.98|14.46|15.98|14.46|15.98|14.46|0
1644366640000|2022-02-09 00:30:40|15.91|14.39|16.02|14.49|16.02|14.49|15.91|14.39|0
1644366650000|2022-02-09 00:30:50|16.04|14.51|16|14.48|16.04|14.51|16|14.48|0
1644366660000|2022-02-09 00:31:00|16.02|14.49|16.02|14.49|16.02|14.49|15.98|14.46|0
1644366670000|2022-02-09 00:31:10|15.98|14.46|16.02|14.49|16.02|14.49|15.98|14.46|0
1644366680000|2022-02-09 00:31:20|15.98|14.46|15.98|14.46|15.98|14.46|15.98|14.46|0
1644366690000|2022-02-09 00:31:30|16|14.48|16.02|14.49|16.02|14.49|15.98|14.46|0
1644366700000|2022-02-09 00:31:40|16.06|14.53|16.06|14.53|16.06|14.53|16.06|14.53|0
1644366720000|2022-02-09 00:32:00|16.09|14.56|16.13|14.6|16.13|14.6|16.09|14.56|0
1644366730000|2022-02-09 00:32:10|16.15|14.61|16.13|14.6|16.17|14.63|16.13|14.6|0
1644366740000|2022-02-09 00:32:20|16.15|14.61|16.13|14.6|16.15|14.61|16.13|14.6|0
1644366750000|2022-02-09 00:32:30|16.15|14.61|16.17|14.63|16.17|14.63|16.15|14.61|0
1644366760000|2022-02-09 00:32:40|16.13|14.6|16.09|14.56|16.13|14.6|16.09|14.56|0
1644366780000|2022-02-09 00:33:00|16.06|14.53|16.06|14.53|16.06|14.53|16.02|14.49|0
1644366790000|2022-02-09 00:33:10|16.04|14.51|16.07|14.54|16.07|14.54|16.02|14.49|0
1644366800000|2022-02-09 00:33:20|16.09|14.56|16.09|14.56|16.09|14.56|16.06|14.53|0
1644366820000|2022-02-09 00:33:40|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1644366830000|2022-02-09 00:33:50|16.09|14.56|16.13|14.6|16.13|14.6|16.09|14.56|0
1644366840000|2022-02-09 00:34:00|16.15|14.61|16.13|14.6|16.15|14.61|16.13|14.6|0
1644366850000|2022-02-09 00:34:10|16.09|14.56|16.11|14.58|16.13|14.6|16.09|14.56|0
1644366860000|2022-02-09 00:34:20|16.13|14.6|16.13|14.6|16.13|14.6|16.13|14.6|0
1644366870000|2022-02-09 00:34:30|16.17|14.63|16.13|14.6|16.17|14.63|16.13|14.6|0
1644366880000|2022-02-09 00:34:40|16.15|14.61|16.17|14.63|16.17|14.63|16.09|14.56|0
1644366890000|2022-02-09 00:34:50|16.13|14.6|16.13|14.6|16.13|14.6|16.13|14.6|0
1644366900000|2022-02-09 00:35:00|16.09|14.56|16.11|14.58|16.13|14.6|16.09|14.56|0
1644366910000|2022-02-09 00:35:10|16.13|14.6|16.13|14.6|16.13|14.6|16.13|14.6|0
1644366920000|2022-02-09 00:35:20|16.09|14.56|16.09|14.56|16.09|14.56|16.09|14.56|0
1644366930000|2022-02-09 00:35:30|16.13|14.6|16.09|14.56|16.13|14.6|16.09|14.56|0
1644366950000|2022-02-09 00:35:50|16.05|14.53|16.05|14.53|16.05|14.53|16.05|14.53|0
1644366970000|2022-02-09 00:36:10|16.09|14.56|16.13|14.59|16.13|14.59|16.09|14.56|0
1644366980000|2022-02-09 00:36:20|16.15|14.61|16.13|14.59|16.15|14.61|16.13|14.59|0
1644366990000|2022-02-09 00:36:30|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1644367000000|2022-02-09 00:36:40|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1644367010000|2022-02-09 00:36:50|16.17|14.63|16.13|14.59|16.17|14.63|16.13|14.59|0
1644367020000|2022-02-09 00:37:00|16.15|14.61|16.13|14.59|16.15|14.61|16.13|14.59|0
1644367030000|2022-02-09 00:37:10|16.09|14.56|16.09|14.56|16.09|14.56|16.09|14.56|0
1644367040000|2022-02-09 00:37:20|16.13|14.59|16.07|14.54|16.13|14.59|16.07|14.54|0
1644367050000|2022-02-09 00:37:30|16.09|14.56|16.11|14.58|16.13|14.59|16.09|14.56|0
1644367060000|2022-02-09 00:37:40|16.09|14.56|16.09|14.56|16.09|14.56|16.09|14.56|0
1644367070000|2022-02-09 00:37:50|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1644367080000|2022-02-09 00:38:00|16.11|14.58|16.13|14.59|16.13|14.59|16.11|14.58|0
1644367100000|2022-02-09 00:38:20|16.09|14.56|16.09|14.56|16.09|14.56|16.09|14.56|0
1644367110000|2022-02-09 00:38:30|16.05|14.52|16.09|14.56|16.09|14.56|16.05|14.52|0
1644367120000|2022-02-09 00:38:40|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1644367130000|2022-02-09 00:38:50|16.17|14.63|16.17|14.63|16.19|14.65|16.17|14.63|0
1644367150000|2022-02-09 00:39:10|16.21|14.66|16.17|14.63|16.21|14.66|16.17|14.63|0
1644367170000|2022-02-09 00:39:30|16.19|14.64|16.19|14.64|16.19|14.64|16.19|14.64|0
1644367180000|2022-02-09 00:39:40|16.17|14.63|16.19|14.64|16.19|14.64|16.17|14.63|0
1644367190000|2022-02-09 00:39:50|16.21|14.66|16.21|14.66|16.21|14.66|16.21|14.66|0
1644367200000|2022-02-09 00:40:00|16.22|14.68|16.21|14.66|16.24|14.7|16.21|14.66|0
1644367210000|2022-02-09 00:40:10|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1644367220000|2022-02-09 00:40:20|16.19|14.64|16.21|14.66|16.21|14.66|16.19|14.64|0
1644367230000|2022-02-09 00:40:30|16.19|14.64|16.17|14.63|16.19|14.64|16.17|14.63|0
1644367240000|2022-02-09 00:40:40|16.21|14.66|16.21|14.66|16.21|14.66|16.21|14.66|0
1644367250000|2022-02-09 00:40:50|16.17|14.63|16.21|14.66|16.21|14.66|16.17|14.63|0
1644367260000|2022-02-09 00:41:00|16.17|14.63|16.13|14.59|16.17|14.63|16.13|14.59|0
1644367270000|2022-02-09 00:41:10|16.09|14.56|16.09|14.56|16.09|14.56|16.09|14.56|0
1644367280000|2022-02-09 00:41:20|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1644367290000|2022-02-09 00:41:30|16.09|14.56|16.09|14.56|16.09|14.56|16.09|14.56|0
1644367310000|2022-02-09 00:41:50|16.11|14.57|16.13|14.59|16.13|14.59|16.11|14.57|0
1644367320000|2022-02-09 00:42:00|16.15|14.61|16.17|14.63|16.17|14.63|16.15|14.61|0
1644367330000|2022-02-09 00:42:10|16.19|14.64|16.17|14.63|16.19|14.64|16.17|14.63|0
1644367350000|2022-02-09 00:42:30|16.15|14.61|16.17|14.63|16.17|14.63|16.15|14.61|0
1644367360000|2022-02-09 00:42:40|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1644367370000|2022-02-09 00:42:50|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644367380000|2022-02-09 00:43:00|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1644367390000|2022-02-09 00:43:10|16.09|14.56|16.11|14.57|16.11|14.57|16.09|14.56|0
1644367400000|2022-02-09 00:43:20|16.09|14.56|16.09|14.56|16.09|14.56|16.09|14.56|0
1644367410000|2022-02-09 00:43:30|16.11|14.57|16.09|14.56|16.11|14.57|16.09|14.56|0
1644367440000|2022-02-09 00:44:00|16.11|14.57|16.09|14.56|16.11|14.57|16.09|14.56|0
1644367450000|2022-02-09 00:44:10|16.11|14.57|16.17|14.63|16.17|14.63|16.11|14.57|0
1644367480000|2022-02-09 00:44:40|16.15|14.61|16.15|14.61|16.17|14.63|16.15|14.61|0
1644367490000|2022-02-09 00:44:50|16.17|14.63|16.17|14.63|16.17|14.63|16.13|14.59|0
1644367500000|2022-02-09 00:45:00|16.15|14.61|16.13|14.59|16.17|14.63|16.13|14.59|0
1644367510000|2022-02-09 00:45:10|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1644367520000|2022-02-09 00:45:20|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1644367530000|2022-02-09 00:45:30|16.22|14.68|16.2|14.66|16.22|14.68|16.2|14.66|0
1644367560000|2022-02-09 00:46:00|16.24|14.7|16.2|14.66|16.24|14.7|16.2|14.66|0
1644367570000|2022-02-09 00:46:10|16.24|14.7|16.24|14.7|16.24|14.7|16.24|14.7|0
1644367590000|2022-02-09 00:46:30|16.2|14.66|16.24|14.7|16.24|14.7|16.2|14.66|0
1644367600000|2022-02-09 00:46:40|16.22|14.68|16.22|14.68|16.22|14.68|16.2|14.66|0
1644367610000|2022-02-09 00:46:50|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1644367620000|2022-02-09 00:47:00|16.22|14.68|16.24|14.69|16.24|14.69|16.2|14.66|0
1644367630000|2022-02-09 00:47:10|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1644367640000|2022-02-09 00:47:20|16.32|14.76|16.32|14.76|16.32|14.76|16.3|14.75|0
1644367650000|2022-02-09 00:47:30|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1644367670000|2022-02-09 00:47:50|16.3|14.75|16.3|14.75|16.32|14.76|16.3|14.75|0
1644367680000|2022-02-09 00:48:00|16.32|14.76|16.36|14.8|16.36|14.8|16.32|14.76|0
1644367690000|2022-02-09 00:48:10|16.32|14.76|16.32|14.76|16.32|14.76|16.32|14.76|0
1644367700000|2022-02-09 00:48:20|16.34|14.78|16.36|14.8|16.36|14.8|16.32|14.76|0
1644367720000|2022-02-09 00:48:40|16.34|14.78|16.36|14.8|16.36|14.8|16.34|14.78|0
1644367730000|2022-02-09 00:48:50|16.34|14.78|16.36|14.8|16.36|14.8|16.32|14.76|0
1644367740000|2022-02-09 00:49:00|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1644367750000|2022-02-09 00:49:10|16.36|14.8|16.4|14.83|16.4|14.83|16.36|14.8|0
1644367760000|2022-02-09 00:49:20|16.36|14.8|16.38|14.82|16.38|14.82|16.36|14.8|0
1644367770000|2022-02-09 00:49:30|16.36|14.8|16.36|14.8|16.38|14.82|16.36|14.8|0
1644367780000|2022-02-09 00:49:40|16.38|14.82|16.4|14.83|16.41|14.85|16.38|14.82|0
1644367800000|2022-02-09 00:50:00|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1644367830000|2022-02-09 00:50:30|16.37|14.82|16.36|14.8|16.39|14.83|16.36|14.8|0
1644367840000|2022-02-09 00:50:40|16.34|14.78|16.32|14.76|16.34|14.78|16.32|14.76|0
1644367860000|2022-02-09 00:51:00|16.34|14.78|16.36|14.8|16.36|14.8|16.34|14.78|0
1644367880000|2022-02-09 00:51:20|16.34|14.78|16.28|14.73|16.34|14.78|16.28|14.73|0
1644367890000|2022-02-09 00:51:30|16.24|14.69|16.24|14.69|16.24|14.69|16.24|14.69|0
1644367900000|2022-02-09 00:51:40|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1644367910000|2022-02-09 00:51:50|16.22|14.67|16.22|14.67|16.22|14.67|16.2|14.66|0
1644367920000|2022-02-09 00:52:00|16.24|14.69|16.24|14.69|16.24|14.69|16.24|14.69|0
1644367950000|2022-02-09 00:52:30|16.2|14.66|16.2|14.66|16.22|14.67|16.2|14.66|0
1644367960000|2022-02-09 00:52:40|16.24|14.69|16.24|14.69|16.24|14.69|16.24|14.69|0
1644367970000|2022-02-09 00:52:50|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1644367980000|2022-02-09 00:53:00|16.22|14.67|16.24|14.69|16.24|14.69|16.22|14.67|0
1644367990000|2022-02-09 00:53:10|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1644368000000|2022-02-09 00:53:20|16.32|14.76|16.3|14.74|16.32|14.76|16.3|14.74|0
1644368010000|2022-02-09 00:53:30|16.28|14.73|16.26|14.71|16.28|14.73|16.26|14.71|0
1644368020000|2022-02-09 00:53:40|16.28|14.73|16.26|14.71|16.28|14.73|16.26|14.71|0
1644368030000|2022-02-09 00:53:50|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1644368040000|2022-02-09 00:54:00|16.26|14.71|16.24|14.69|16.26|14.71|16.24|14.69|0
1644368050000|2022-02-09 00:54:10|16.26|14.71|16.28|14.73|16.28|14.73|16.26|14.71|0
1644368060000|2022-02-09 00:54:20|16.32|14.76|16.33|14.78|16.33|14.78|16.32|14.76|0
1644368070000|2022-02-09 00:54:30|16.35|14.8|16.35|14.8|16.35|14.8|16.35|14.8|0
1644368090000|2022-02-09 00:54:50|16.37|14.81|16.39|14.83|16.39|14.83|16.37|14.81|0
1644368100000|2022-02-09 00:55:00|16.35|14.8|16.35|14.8|16.35|14.8|16.32|14.76|0
1644368110000|2022-02-09 00:55:10|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1644368120000|2022-02-09 00:55:20|16.35|14.8|16.35|14.8|16.35|14.8|16.35|14.8|0
1644368140000|2022-02-09 00:55:40|16.33|14.78|16.35|14.8|16.35|14.8|16.33|14.78|0
1644368150000|2022-02-09 00:55:50|16.33|14.78|16.31|14.76|16.33|14.78|16.31|14.76|0
1644368160000|2022-02-09 00:56:00|16.29|14.74|16.29|14.74|16.29|14.74|16.29|14.74|0
1644368170000|2022-02-09 00:56:10|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1644368180000|2022-02-09 00:56:20|16.29|14.74|16.31|14.76|16.31|14.76|16.29|14.74|0
1644368190000|2022-02-09 00:56:30|16.29|14.74|16.31|14.76|16.31|14.76|16.29|14.74|0
1644368240000|2022-02-09 00:57:20|16.28|14.73|16.29|14.74|16.29|14.74|16.28|14.73|0
1644368250000|2022-02-09 00:57:30|16.28|14.73|16.28|14.73|16.28|14.73|16.28|14.73|0
1644368270000|2022-02-09 00:57:50|16.26|14.71|16.26|14.71|16.28|14.73|16.26|14.71|0
1644368280000|2022-02-09 00:58:00|16.24|14.69|16.24|14.69|16.24|14.69|16.24|14.69|0
1644368290000|2022-02-09 00:58:10|16.28|14.73|16.28|14.73|16.29|14.74|16.28|14.73|0
1644368300000|2022-02-09 00:58:20|16.27|14.72|16.27|14.72|16.27|14.72|16.27|14.72|0
1644368310000|2022-02-09 00:58:30|16.31|14.76|16.31|14.76|16.31|14.76|16.29|14.74|0
1644368330000|2022-02-09 00:58:50|16.27|14.72|16.27|14.72|16.27|14.72|16.27|14.72|0
1644368340000|2022-02-09 00:59:00|16.25|14.71|16.24|14.69|16.25|14.71|16.24|14.69|0
1644368350000|2022-02-09 00:59:10|16.2|14.65|16.2|14.65|16.2|14.65|16.2|14.65|0
1644368360000|2022-02-09 00:59:20|16.16|14.62|16.16|14.62|16.16|14.62|16.16|14.62|0
1644368380000|2022-02-09 00:59:40|16.12|14.59|16.12|14.59|16.12|14.59|16.1|14.57|0
1644368390000|2022-02-09 00:59:50|16.1|14.57|16.12|14.59|16.12|14.59|16.1|14.57|0
1644368400000|2022-02-09 01:00:00|16.16|14.62|15.99|14.46|16.16|14.62|15.99|14.46|0
1644368410000|2022-02-09 01:00:10|16.01|14.48|15.99|14.46|16.01|14.48|15.97|14.45|0
1644368420000|2022-02-09 01:00:20|15.97|14.45|15.95|14.43|15.97|14.45|15.93|14.41|0
1644368430000|2022-02-09 01:00:30|15.97|14.45|15.83|14.33|15.97|14.45|15.82|14.31|0
1644368440000|2022-02-09 01:00:40|15.82|14.31|15.85|14.34|15.85|14.34|15.82|14.31|0
1644368450000|2022-02-09 01:00:50|15.87|14.36|15.85|14.34|15.89|14.38|15.85|14.34|0
1644368460000|2022-02-09 01:01:00|15.83|14.33|15.85|14.34|15.85|14.34|15.83|14.33|0
1644368470000|2022-02-09 01:01:10|15.83|14.33|15.82|14.31|15.83|14.33|15.82|14.31|0
1644368480000|2022-02-09 01:01:20|15.83|14.33|15.85|14.34|15.85|14.34|15.83|14.33|0
1644368490000|2022-02-09 01:01:30|15.87|14.36|15.93|14.41|15.93|14.41|15.87|14.36|0
1644368500000|2022-02-09 01:01:40|15.95|14.43|16.04|14.52|16.04|14.52|15.93|14.41|0
1644368510000|2022-02-09 01:01:50||14.51||14.51||14.51||14.51|0
1644368520000|2022-02-09 01:02:00|16.02|14.5|16.02|14.5|16.02|14.5|16.02|14.5|0
1644368530000|2022-02-09 01:02:10|16.04|14.51|16.04|14.51|16.04|14.51|16.04|14.51|0
1644368540000|2022-02-09 01:02:20|16.08|14.55|16.08|14.55|16.1|14.57|16.08|14.55|0
1644368560000|2022-02-09 01:02:40|16.06|14.53|16.08|14.55|16.08|14.55|16.06|14.53|0
1644368570000|2022-02-09 01:02:50|16.12|14.58|16.08|14.55|16.12|14.58|16.08|14.55|0
1644368580000|2022-02-09 01:03:00|16.06|14.53|16.08|14.55|16.08|14.55|16.06|14.53|0
1644368590000|2022-02-09 01:03:10|16.12|14.58|16.08|14.55|16.12|14.58|16.08|14.55|0
1644368600000|2022-02-09 01:03:20|16.1|14.57|16.12|14.58|16.12|14.58|16.1|14.57|0
1644368610000|2022-02-09 01:03:30|16.1|14.57|16.1|14.57|16.1|14.57|16.1|14.57|0
1644368620000|2022-02-09 01:03:40|16.08|14.55|16.04|14.51|16.08|14.55|16.04|14.51|0
1644368630000|2022-02-09 01:03:50|16.06|14.53|16.08|14.55|16.12|14.58|16.06|14.53|0
1644368640000|2022-02-09 01:04:00|16.1|14.57|16.12|14.58|16.12|14.58|16.1|14.57|0
1644368650000|2022-02-09 01:04:10|16.1|14.57|16.12|14.58|16.12|14.58|16.1|14.57|0
1644368660000|2022-02-09 01:04:20|16.08|14.55|16.08|14.55|16.08|14.55|16.08|14.55|0
1644368670000|2022-02-09 01:04:30|16.12|14.58|16.08|14.55|16.12|14.58|16.08|14.55|0
1644368680000|2022-02-09 01:04:40|16|14.48|16|14.48|16|14.48|16|14.48|0
1644368690000|2022-02-09 01:04:50|15.97|14.44|16|14.48|16|14.48|15.97|14.44|0
1644368700000|2022-02-09 01:05:00|16.04|14.51|16|14.48|16.04|14.51|16|14.48|0
1644368710000|2022-02-09 01:05:10|15.97|14.44|16.04|14.51|16.04|14.51|15.97|14.44|0
1644368720000|2022-02-09 01:05:20|16.02|14.5|16.08|14.55|16.08|14.55|16|14.48|0
1644368730000|2022-02-09 01:05:30|16.12|14.58|16.12|14.58|16.12|14.58|16.08|14.55|0
1644368750000|2022-02-09 01:05:50|16.1|14.56|16.1|14.56|16.1|14.56|16.08|14.55|0
1644368760000|2022-02-09 01:06:00|16.12|14.58|16.08|14.55|16.12|14.58|16.08|14.55|0
1644368770000|2022-02-09 01:06:10|16.1|14.56|16.1|14.56|16.1|14.56|16.1|14.56|0
1644368780000|2022-02-09 01:06:20|16.16|14.62|16.19|14.65|16.19|14.65|16.16|14.62|0
1644368790000|2022-02-09 01:06:30|16.27|14.72|16.23|14.69|16.27|14.72|16.23|14.69|0
1644368800000|2022-02-09 01:06:40|16.19|14.65|16.16|14.62|16.19|14.65|16.16|14.62|0
1644368820000|2022-02-09 01:07:00|16.12|14.58|16.14|14.6|16.16|14.62|16.12|14.58|0
1644368830000|2022-02-09 01:07:10|16.12|14.58|16.16|14.62|16.16|14.62|16.12|14.58|0
1644368840000|2022-02-09 01:07:20|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1644368850000|2022-02-09 01:07:30|16.12|14.58|16.12|14.58|16.12|14.58|16.12|14.58|0
1644368860000|2022-02-09 01:07:40|16.16|14.62|16.19|14.65|16.19|14.65|16.16|14.62|0
1644368880000|2022-02-09 01:08:00|16.17|14.63|16.19|14.65|16.19|14.65|16.17|14.63|0
1644368900000|2022-02-09 01:08:20|16.15|14.62|16.15|14.62|16.15|14.62|16.15|14.62|0
1644368910000|2022-02-09 01:08:30|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1644368920000|2022-02-09 01:08:40|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1644368930000|2022-02-09 01:08:50|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1644368940000|2022-02-09 01:09:00|16.23|14.69|16.27|14.72|16.27|14.72|16.23|14.69|0
1644368950000|2022-02-09 01:09:10|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1644368960000|2022-02-09 01:09:20|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1644368970000|2022-02-09 01:09:30|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1644368980000|2022-02-09 01:09:40|16.33|14.77|16.29|14.74|16.33|14.77|16.29|14.74|0
1644368990000|2022-02-09 01:09:50|16.27|14.72|16.31|14.76|16.31|14.76|16.27|14.72|0
1644369000000|2022-02-09 01:10:00|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1644369010000|2022-02-09 01:10:10|16.33|14.77|16.35|14.79|16.35|14.79|16.33|14.77|0
1644369020000|2022-02-09 01:10:20|16.37|14.81|16.35|14.79|16.37|14.81|16.35|14.79|0
1644369030000|2022-02-09 01:10:30|16.39|14.82|16.39|14.82|16.39|14.82|16.37|14.81|0
1644369040000|2022-02-09 01:10:40|16.42|14.86|16.39|14.82|16.42|14.86|16.39|14.82|0
1644369050000|2022-02-09 01:10:50|16.37|14.81|16.37|14.81|16.37|14.81|16.37|14.81|0
1644369060000|2022-02-09 01:11:00|16.39|14.82|16.39|14.82|16.39|14.82|16.37|14.81|0
1644369070000|2022-02-09 01:11:10|16.36|14.81|16.39|14.82|16.39|14.82|16.35|14.79|0
1644369080000|2022-02-09 01:11:20|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1644369090000|2022-02-09 01:11:30|16.36|14.81|16.35|14.79|16.36|14.81|16.35|14.79|0
1644369100000|2022-02-09 01:11:40|16.36|14.81|16.36|14.81|16.36|14.81|16.36|14.81|0
1644369110000|2022-02-09 01:11:50|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1644369160000|2022-02-09 01:12:40|16.42|14.86|16.42|14.86|16.42|14.86|16.42|14.86|0
1644369220000|2022-02-09 01:13:40|16.38|14.82|16.35|14.79|16.38|14.82|16.35|14.79|0
1644369230000|2022-02-09 01:13:50|16.36|14.81|16.36|14.81|16.36|14.81|16.36|14.81|0
1644369240000|2022-02-09 01:14:00|16.35|14.79|16.34|14.79|16.35|14.79|16.34|14.79|0
1644369260000|2022-02-09 01:14:20|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1644369270000|2022-02-09 01:14:30|16.34|14.79|16.34|14.79|16.34|14.79|16.34|14.79|0
1644369280000|2022-02-09 01:14:40|16.31|14.75|16.31|14.75|16.31|14.75|16.31|14.75|0
1644369290000|2022-02-09 01:14:50|16.27|14.72|16.31|14.75|16.31|14.75|16.27|14.72|0
1644369300000|2022-02-09 01:15:00|16.27|14.72|16.42|14.86|16.42|14.86|16.27|14.72|0
1644369310000|2022-02-09 01:15:10|16.34|14.79|16.31|14.75|16.34|14.79|16.31|14.75|0
1644369320000|2022-02-09 01:15:20|16.27|14.72|16.29|14.73|16.31|14.75|16.27|14.72|0
1644369330000|2022-02-09 01:15:30|16.31|14.75|16.27|14.72|16.31|14.75|16.27|14.72|0
1644369340000|2022-02-09 01:15:40|16.31|14.75|16.29|14.73|16.31|14.75|16.27|14.72|0
1644369350000|2022-02-09 01:15:50|16.27|14.72|16.34|14.79|16.34|14.79|16.27|14.72|0
1644369360000|2022-02-09 01:16:00|16.32|14.77|16.34|14.79|16.34|14.79|16.32|14.77|0
1644369370000|2022-02-09 01:16:10|16.32|14.77|16.29|14.73|16.34|14.79|16.29|14.73|0
1644369380000|2022-02-09 01:16:20|16.23|14.68|16.23|14.68|16.23|14.68|16.23|14.68|0
1644369390000|2022-02-09 01:16:30|16.27|14.72|16.27|14.72|16.27|14.72|16.27|14.72|0
1644369400000|2022-02-09 01:16:40|16.23|14.68|16.23|14.68|16.23|14.68|16.23|14.68|0
1644369410000|2022-02-09 01:16:50|16.27|14.72|16.27|14.72|16.27|14.72|16.27|14.72|0
1644369420000|2022-02-09 01:17:00|16.25|14.7|16.27|14.72|16.27|14.72|16.23|14.68|0
1644369430000|2022-02-09 01:17:10|16.23|14.68|16.23|14.68|16.27|14.72|16.23|14.68|0
1644369440000|2022-02-09 01:17:20|16.25|14.7|16.23|14.68|16.25|14.7|16.23|14.68|0
1644369450000|2022-02-09 01:17:30|16.21|14.66|16.21|14.66|16.23|14.68|16.19|14.65|0
1644369460000|2022-02-09 01:17:40|16.19|14.65|16.15|14.61|16.19|14.65|16.15|14.61|0
1644369470000|2022-02-09 01:17:50|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1644369480000|2022-02-09 01:18:00|16.21|14.66|16.23|14.68|16.23|14.68|16.21|14.66|0
1644369490000|2022-02-09 01:18:10|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1644369500000|2022-02-09 01:18:20|16.15|14.61|16.15|14.61|16.15|14.61|16.11|14.58|0
1644369530000|2022-02-09 01:18:50|16.13|14.59|16.15|14.61|16.15|14.61|16.11|14.58|0
1644369540000|2022-02-09 01:19:00|16.13|14.59|16.15|14.61|16.15|14.61|16.11|14.58|0
1644369550000|2022-02-09 01:19:10|16.13|14.59|16.11|14.58|16.13|14.59|16.11|14.58|0
1644369560000|2022-02-09 01:19:20|16.09|14.56|16.09|14.56|16.09|14.56|16.09|14.56|0
1644369570000|2022-02-09 01:19:30|16.07|14.54|16.11|14.58|16.11|14.58|16.07|14.54|0
1644369580000|2022-02-09 01:19:40|16.07|14.54|16.11|14.58|16.11|14.58|16.07|14.54|0
1644369590000|2022-02-09 01:19:50|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644369600000|2022-02-09 01:20:00|16.13|14.59|16.13|14.59|16.13|14.59|16.11|14.58|0
1644369610000|2022-02-09 01:20:10|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1644369620000|2022-02-09 01:20:20|16.13|14.59|16.07|14.54|16.13|14.59|16.07|14.54|0
1644369630000|2022-02-09 01:20:30|16.05|14.52|16.05|14.52|16.05|14.52|16.05|14.52|0
1644369640000|2022-02-09 01:20:40|16.03|14.51|16.03|14.51|16.05|14.52|16.03|14.51|0
1644369650000|2022-02-09 01:20:50|16.05|14.52|16.07|14.54|16.07|14.54|16.05|14.52|0
1644369660000|2022-02-09 01:21:00|16.05|14.52|16.05|14.52|16.05|14.52|16.05|14.52|0
1644369670000|2022-02-09 01:21:10|16.03|14.51|16.05|14.52|16.05|14.52|16.03|14.51|0
1644369680000|2022-02-09 01:21:20|16.03|14.51|16.11|14.58|16.11|14.58|16.03|14.51|0
1644369690000|2022-02-09 01:21:30|16.09|14.56|16.11|14.58|16.11|14.58|16.07|14.54|0
1644369700000|2022-02-09 01:21:40|16.09|14.56|16.11|14.58|16.11|14.58|16.09|14.56|0
1644369720000|2022-02-09 01:22:00|16.09|14.56|16.07|14.54|16.09|14.56|16.07|14.54|0
1644369750000|2022-02-09 01:22:30|16.05|14.52|16.03|14.51|16.05|14.52|16.03|14.51|0
1644369760000|2022-02-09 01:22:40|16.05|14.52|16.07|14.54|16.07|14.54|16.05|14.52|0
1644369780000|2022-02-09 01:23:00|16.05|14.52|16.07|14.54|16.07|14.54|16.05|14.52|0
1644369810000|2022-02-09 01:23:30|16.09|14.56|16.11|14.58|16.11|14.58|16.07|14.54|0
1644369820000|2022-02-09 01:23:40|16.07|14.54|16.07|14.54|16.07|14.54|16.07|14.54|0
1644369840000|2022-02-09 01:24:00|16.09|14.56|16.07|14.54|16.09|14.56|16.05|14.52|0
1644369870000|2022-02-09 01:24:30|16.11|14.57|16.09|14.56|16.11|14.57|16.09|14.56|0
1644369880000|2022-02-09 01:24:40|16.15|14.61|16.15|14.61|16.15|14.61|16.11|14.57|0
1644369890000|2022-02-09 01:24:50|16.13|14.59|16.11|14.57|16.13|14.59|16.11|14.57|0
1644369930000|2022-02-09 01:25:30|16.13|14.59|16.15|14.61|16.15|14.61|16.13|14.59|0
1644369950000|2022-02-09 01:25:50|16.19|14.64|16.22|14.68|16.22|14.68|16.19|14.64|0
1644369960000|2022-02-09 01:26:00|16.19|14.64|16.18|14.64|16.19|14.64|16.18|14.64|0
1644369980000|2022-02-09 01:26:20|16.2|14.66|16.22|14.68|16.22|14.68|16.2|14.66|0
1644369990000|2022-02-09 01:26:30|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1644370000000|2022-02-09 01:26:40|16.22|14.68|16.2|14.66|16.22|14.68|16.2|14.66|0
1644370010000|2022-02-09 01:26:50|16.18|14.64|16.2|14.66|16.2|14.66|16.18|14.64|0
1644370020000|2022-02-09 01:27:00|16.18|14.64|16.22|14.68|16.22|14.68|16.18|14.64|0
1644370030000|2022-02-09 01:27:10|16.26|14.71|16.24|14.69|16.26|14.71|16.24|14.69|0
1644370040000|2022-02-09 01:27:20|16.26|14.71|16.3|14.75|16.3|14.75|16.26|14.71|0
1644370050000|2022-02-09 01:27:30|16.28|14.73|16.3|14.75|16.3|14.75|16.28|14.73|0
1644370060000|2022-02-09 01:27:40|16.28|14.73|16.26|14.71|16.28|14.73|16.26|14.71|0
1644370070000|2022-02-09 01:27:50|16.3|14.75|16.3|14.75|16.3|14.75|16.3|14.75|0
1644370080000|2022-02-09 01:28:00|16.26|14.71|16.3|14.75|16.3|14.75|16.26|14.71|0
1644370090000|2022-02-09 01:28:10|16.34|14.78|16.34|14.78|16.34|14.78|16.34|14.78|0
1644370100000|2022-02-09 01:28:20|16.3|14.75|16.34|14.78|16.34|14.78|16.3|14.75|0
1644370110000|2022-02-09 01:28:30|16.32|14.76|16.26|14.71|16.32|14.76|16.26|14.71|0
1644370130000|2022-02-09 01:28:50|16.3|14.75|16.28|14.73|16.3|14.75|16.28|14.73|0
1644370140000|2022-02-09 01:29:00|16.26|14.71|16.24|14.69|16.26|14.71|16.24|14.69|0
1644370150000|2022-02-09 01:29:10|16.26|14.71|16.26|14.71|16.26|14.71|16.26|14.71|0
1644370160000|2022-02-09 01:29:20|16.3|14.75|16.26|14.71|16.3|14.75|16.26|14.71|0
1644370170000|2022-02-09 01:29:30|16.28|14.73|16.3|14.75|16.3|14.75|16.28|14.73|0
1644370190000|2022-02-09 01:29:50|16.34|14.78|16.34|14.78|16.34|14.78|16.34|14.78|0
1644370200000|2022-02-09 01:30:00|16.42|14.85|16.38|14.82|16.42|14.85|16.34|14.78|0
1644370210000|2022-02-09 01:30:10|16.34|14.78|16.42|14.85|16.42|14.85|16.34|14.78|0
1644370220000|2022-02-09 01:30:20|16.53|14.96|16.55|14.97|16.55|14.97|16.51|14.94|0
1644370230000|2022-02-09 01:30:30|16.53|14.96|16.53|14.96|16.53|14.96|16.53|14.96|0
1644370240000|2022-02-09 01:30:40|16.49|14.92|16.51|14.94|16.53|14.96|16.49|14.92|0
1644370250000|2022-02-09 01:30:50|16.49|14.92|16.49|14.92|16.49|14.92|16.45|14.89|0
1644370260000|2022-02-09 01:31:00|16.57|14.99|16.53|14.96|16.57|14.99|16.53|14.96|0
1644370270000|2022-02-09 01:31:10|16.49|14.92|16.53|14.96|16.53|14.96|16.49|14.92|0
1644370280000|2022-02-09 01:31:20|16.57|14.99|16.49|14.92|16.57|14.99|16.49|14.92|0
1644370290000|2022-02-09 01:31:30|16.45|14.89|16.49|14.92|16.49|14.92|16.45|14.89|0
1644370300000|2022-02-09 01:31:40|16.53|14.96|16.57|14.99|16.57|14.99|16.53|14.96|0
1644370310000|2022-02-09 01:31:50|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1644370320000|2022-02-09 01:32:00|16.57|14.99|16.55|14.97|16.57|14.99|16.53|14.96|0
1644370330000|2022-02-09 01:32:10|16.57|14.99|16.61|15.03|16.61|15.03|16.57|14.99|0
1644370340000|2022-02-09 01:32:20|16.57|14.99|16.61|15.03|16.61|15.03|16.57|14.99|0
1644370350000|2022-02-09 01:32:30|16.63|15.04|16.69|15.1|16.69|15.1|16.63|15.04|0
1644370360000|2022-02-09 01:32:40|16.67|15.08|16.53|14.96|16.67|15.08|16.53|14.96|0
1644370370000|2022-02-09 01:32:50|16.57|14.99|16.53|14.96|16.57|14.99|16.53|14.96|0
1644370380000|2022-02-09 01:33:00|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1644370390000|2022-02-09 01:33:10|16.45|14.89|16.41|14.85|16.45|14.89|16.41|14.85|0
1644370400000|2022-02-09 01:33:20|16.45|14.89|16.41|14.85|16.45|14.89|16.41|14.85|0
1644370410000|2022-02-09 01:33:30|16.43|14.87|16.45|14.89|16.45|14.89|16.37|14.82|0
1644370430000|2022-02-09 01:33:50|16.49|14.92|16.45|14.89|16.49|14.92|16.45|14.89|0
1644370440000|2022-02-09 01:34:00|16.39|14.83|16.41|14.85|16.41|14.85|16.39|14.83|0
1644370450000|2022-02-09 01:34:10|16.37|14.81|16.37|14.81|16.37|14.81|16.35|14.8|0
1644370460000|2022-02-09 01:34:20|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1644370470000|2022-02-09 01:34:30|16.45|14.89|16.45|14.89|16.45|14.89|16.43|14.87|0
1644370490000|2022-02-09 01:34:50|16.41|14.85|16.41|14.85|16.45|14.89|16.41|14.85|0
1644370500000|2022-02-09 01:35:00|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1644370510000|2022-02-09 01:35:10|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1644370520000|2022-02-09 01:35:20|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1644370530000|2022-02-09 01:35:30|16.49|14.92|16.53|14.96|16.53|14.96|16.49|14.92|0
1644370540000|2022-02-09 01:35:40|16.51|14.94|16.49|14.92|16.51|14.94|16.49|14.92|0
1644370550000|2022-02-09 01:35:50|16.45|14.88|16.43|14.87|16.45|14.88|16.41|14.85|0
1644370560000|2022-02-09 01:36:00|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1644370570000|2022-02-09 01:36:10|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1644370580000|2022-02-09 01:36:20|16.39|14.83|16.37|14.81|16.41|14.85|16.37|14.81|0
1644370590000|2022-02-09 01:36:30|16.41|14.85|16.37|14.81|16.41|14.85|16.37|14.81|0
1644370600000|2022-02-09 01:36:40|16.33|14.78|16.33|14.78|16.33|14.78|16.33|14.78|0
1644370610000|2022-02-09 01:36:50|16.35|14.8|16.3|14.74|16.35|14.8|16.3|14.74|0
1644370620000|2022-02-09 01:37:00|16.26|14.71|16.3|14.74|16.3|14.74|16.26|14.71|0
1644370640000|2022-02-09 01:37:20|16.33|14.78|16.3|14.74|16.33|14.78|16.3|14.74|0
1644370650000|2022-02-09 01:37:30|16.33|14.78|16.33|14.78|16.33|14.78|16.33|14.78|0
1644370660000|2022-02-09 01:37:40|16.35|14.8|16.37|14.81|16.37|14.81|16.35|14.8|0
1644370670000|2022-02-09 01:37:50|16.35|14.8|16.35|14.8|16.35|14.8|16.35|14.8|0
1644370680000|2022-02-09 01:38:00|16.37|14.81|16.39|14.83|16.39|14.83|16.37|14.81|0
1644370690000|2022-02-09 01:38:10|16.41|14.85|16.49|14.92|16.49|14.92|16.39|14.83|0
1644370700000|2022-02-09 01:38:20|16.51|14.94|16.49|14.92|16.51|14.94|16.49|14.92|0
1644370710000|2022-02-09 01:38:30|16.53|14.95|16.49|14.92|16.53|14.95|16.49|14.92|0
1644370720000|2022-02-09 01:38:40|16.45|14.88|16.53|14.95|16.53|14.95|16.45|14.88|0
1644370730000|2022-02-09 01:38:50|16.49|14.92|16.45|14.88|16.49|14.92|16.45|14.88|0
1644370740000|2022-02-09 01:39:00|16.49|14.92|16.53|14.95|16.53|14.95|16.49|14.92|0
1644370750000|2022-02-09 01:39:10|16.55|14.97|16.57|14.99|16.57|14.99|16.55|14.97|0
1644370760000|2022-02-09 01:39:20|16.53|14.95|16.57|14.99|16.57|14.99|16.53|14.95|0
1644370770000|2022-02-09 01:39:30|16.61|15.02|16.61|15.02|16.61|15.02|16.57|14.99|0
1644370780000|2022-02-09 01:39:40|16.65|15.06|16.61|15.02|16.65|15.06|16.61|15.02|0
1644370800000|2022-02-09 01:40:00|16.62|15.04|16.57|14.99|16.62|15.04|16.57|14.99|0
1644370810000|2022-02-09 01:40:10|16.55|14.97|16.59|15.01|16.59|15.01|16.55|14.97|0
1644370820000|2022-02-09 01:40:20|16.57|14.99|16.61|15.02|16.61|15.02|16.57|14.99|0
1644370840000|2022-02-09 01:40:40|16.57|14.99|16.59|15.01|16.59|15.01|16.57|14.99|0
1644370850000|2022-02-09 01:40:50|16.57|14.99|16.59|15.01|16.61|15.02|16.57|14.99|0
1644370860000|2022-02-09 01:41:00|16.61|15.02|16.61|15.02|16.61|15.02|16.61|15.02|0
1644370870000|2022-02-09 01:41:10|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1644370900000|2022-02-09 01:41:40|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1644370910000|2022-02-09 01:41:50|16.64|15.06|16.6|15.02|16.64|15.06|16.6|15.02|0
1644370920000|2022-02-09 01:42:00|16.64|15.06|16.68|15.09|16.68|15.09|16.64|15.06|0
1644370940000|2022-02-09 01:42:20|16.72|15.13|16.76|15.17|16.76|15.17|16.72|15.13|0
1644370950000|2022-02-09 01:42:30|16.72|15.13|16.74|15.15|16.74|15.15|16.72|15.13|0
1644370960000|2022-02-09 01:42:40|16.76|15.17|16.84|15.24|16.84|15.24|16.76|15.17|0
1644370970000|2022-02-09 01:42:50|16.88|15.27|16.92|15.31|16.92|15.31|16.88|15.27|0
1644370980000|2022-02-09 01:43:00|16.96|15.35|16.92|15.31|16.96|15.35|16.92|15.31|0
1644370990000|2022-02-09 01:43:10|16.88|15.27|16.88|15.27|16.88|15.27|16.84|15.24|0
1644371010000|2022-02-09 01:43:30|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1644371020000|2022-02-09 01:43:40|16.88|15.27|16.86|15.25|16.88|15.27|16.84|15.24|0
1644371030000|2022-02-09 01:43:50|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1644371040000|2022-02-09 01:44:00|16.84|15.24|16.84|15.24|16.84|15.24|16.82|15.22|0
1644371050000|2022-02-09 01:44:10|16.8|15.2|16.8|15.2|16.84|15.24|16.8|15.2|0
1644371060000|2022-02-09 01:44:20|16.82|15.22|16.8|15.2|16.82|15.22|16.8|15.2|0
1644371070000|2022-02-09 01:44:30|16.84|15.24|16.84|15.24|16.84|15.24|16.84|15.24|0
1644371080000|2022-02-09 01:44:40|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1644371090000|2022-02-09 01:44:50|16.84|15.24|16.88|15.27|16.88|15.27|16.84|15.24|0
1644371100000|2022-02-09 01:45:00|16.98|15.36|16.96|15.34|16.98|15.36|16.96|15.34|0
1644371110000|2022-02-09 01:45:10|16.92|15.31|16.84|15.24|16.92|15.31|16.84|15.24|0
1644371120000|2022-02-09 01:45:20|16.9|15.29|16.96|15.34|16.96|15.34|16.9|15.29|0
1644371130000|2022-02-09 01:45:30|16.92|15.31|16.92|15.31|16.96|15.34|16.92|15.31|0
1644371140000|2022-02-09 01:45:40|16.96|15.34|16.84|15.24|16.96|15.34|16.84|15.24|0
1644371160000|2022-02-09 01:46:00|16.82|15.22|16.84|15.24|16.84|15.24|16.82|15.22|0
1644371170000|2022-02-09 01:46:10|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1644371200000|2022-02-09 01:46:40|16.84|15.24|16.88|15.27|16.88|15.27|16.84|15.24|0
1644371210000|2022-02-09 01:46:50|16.86|15.25|16.86|15.25|16.86|15.25|16.86|15.25|0
1644371220000|2022-02-09 01:47:00|16.84|15.24|16.84|15.24|16.88|15.27|16.84|15.24|0
1644371240000|2022-02-09 01:47:20|16.86|15.25|16.88|15.27|16.88|15.27|16.86|15.25|0
1644371260000|2022-02-09 01:47:40|16.86|15.25|16.84|15.24|16.86|15.25|16.84|15.24|0
1644371270000|2022-02-09 01:47:50|16.8|15.2|16.78|15.18|16.8|15.2|16.78|15.18|0
1644371280000|2022-02-09 01:48:00|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1644371290000|2022-02-09 01:48:10|16.82|15.22|16.76|15.16|16.82|15.22|16.76|15.16|0
1644371300000|2022-02-09 01:48:20|16.8|15.2|16.84|15.24|16.84|15.24|16.8|15.2|0
1644371310000|2022-02-09 01:48:30|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1644371330000|2022-02-09 01:48:50|16.84|15.23|16.84|15.23|16.86|15.25|16.84|15.23|0
1644371340000|2022-02-09 01:49:00|16.88|15.27|16.88|15.27|16.88|15.27|16.88|15.27|0
1644371350000|2022-02-09 01:49:10|16.86|15.25|16.86|15.25|16.88|15.27|16.86|15.25|0
1644371360000|2022-02-09 01:49:20|16.84|15.23|16.88|15.27|16.88|15.27|16.84|15.23|0
1644371370000|2022-02-09 01:49:30|16.84|15.23|16.84|15.23|16.86|15.25|16.84|15.23|0
1644371380000|2022-02-09 01:49:40|16.86|15.25|16.86|15.25|16.88|15.27|16.86|15.25|0
1644371390000|2022-02-09 01:49:50|16.84|15.23|16.88|15.27|16.88|15.27|16.84|15.23|0
1644371410000|2022-02-09 01:50:10|16.86|15.25|16.88|15.27|16.88|15.27|16.84|15.23|0
1644371420000|2022-02-09 01:50:20|16.84|15.23|16.88|15.27|16.88|15.27|16.84|15.23|0
1644371430000|2022-02-09 01:50:30|16.86|15.25|16.84|15.23|16.86|15.25|16.84|15.23|0
1644371440000|2022-02-09 01:50:40|16.86|15.25|16.88|15.27|16.88|15.27|16.86|15.25|0
1644371450000|2022-02-09 01:50:50|16.84|15.23|16.8|15.2|16.84|15.23|16.8|15.2|0
1644371460000|2022-02-09 01:51:00|16.84|15.23|16.84|15.23|16.84|15.23|16.82|15.22|0
1644371470000|2022-02-09 01:51:10|16.82|15.22|16.82|15.22|16.82|15.22|16.8|15.2|0
1644371480000|2022-02-09 01:51:20|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1644371490000|2022-02-09 01:51:30|16.76|15.16|16.74|15.14|16.76|15.16|16.74|15.14|0
1644371500000|2022-02-09 01:51:40|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1644371510000|2022-02-09 01:51:50|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1644371520000|2022-02-09 01:52:00|16.72|15.13|16.68|15.09|16.72|15.13|16.66|15.07|0
1644371530000|2022-02-09 01:52:10|16.64|15.05|16.64|15.05|16.64|15.05|16.64|15.05|0
1644371550000|2022-02-09 01:52:30|16.66|15.07|16.64|15.05|16.66|15.07|16.64|15.05|0
1644371560000|2022-02-09 01:52:40|16.52|14.95|16.56|14.98|16.56|14.98|16.52|14.95|0
1644371570000|2022-02-09 01:52:50|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1644371580000|2022-02-09 01:53:00|16.56|14.98|16.56|14.98|16.56|14.98|16.54|14.96|0
1644371590000|2022-02-09 01:53:10|16.54|14.96|16.52|14.95|16.54|14.96|16.52|14.95|0
1644371610000|2022-02-09 01:53:30|16.54|14.96|16.56|14.98|16.56|14.98|16.54|14.96|0
1644371620000|2022-02-09 01:53:40|16.54|14.96|16.52|14.95|16.54|14.96|16.52|14.95|0
1644371630000|2022-02-09 01:53:50|16.54|14.96|16.52|14.95|16.54|14.96|16.52|14.95|0
1644371640000|2022-02-09 01:54:00|16.56|14.98|16.52|14.95|16.56|14.98|16.5|14.93|0
1644371650000|2022-02-09 01:54:10|16.5|14.93|16.48|14.91|16.5|14.93|16.48|14.91|0
1644371690000|2022-02-09 01:54:50|16.5|14.93|16.44|14.88|16.5|14.93|16.44|14.88|0
1644371700000|2022-02-09 01:55:00|16.46|14.89|16.48|14.91|16.48|14.91|16.46|14.89|0
1644371720000|2022-02-09 01:55:20|16.44|14.88|16.48|14.91|16.48|14.91|16.44|14.88|0
1644371730000|2022-02-09 01:55:30|16.44|14.88|16.48|14.91|16.48|14.91|16.44|14.88|0
1644371750000|2022-02-09 01:55:50|16.52|14.95|16.48|14.91|16.52|14.95|16.48|14.91|0
1644371760000|2022-02-09 01:56:00|16.5|14.93|16.48|14.91|16.52|14.95|16.48|14.91|0
1644371770000|2022-02-09 01:56:10|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1644371780000|2022-02-09 01:56:20|16.48|14.91|16.44|14.88|16.48|14.91|16.44|14.88|0
1644371790000|2022-02-09 01:56:30|16.46|14.89|16.46|14.89|16.46|14.89|16.44|14.88|0
1644371800000|2022-02-09 01:56:40|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1644371820000|2022-02-09 01:57:00|16.52|14.95|16.54|14.96|16.56|14.98|16.52|14.95|0
1644371830000|2022-02-09 01:57:10|16.52|14.95|16.52|14.95|16.52|14.95|16.52|14.95|0
1644371840000|2022-02-09 01:57:20|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1644371850000|2022-02-09 01:57:30|16.44|14.88|16.48|14.91|16.48|14.91|16.44|14.88|0
1644371870000|2022-02-09 01:57:50|16.44|14.88|16.44|14.88|16.44|14.88|16.44|14.88|0
1644371880000|2022-02-09 01:58:00|16.4|14.84|16.44|14.88|16.44|14.88|16.4|14.84|0
1644371890000|2022-02-09 01:58:10|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1644371910000|2022-02-09 01:58:30|16.36|14.8|16.4|14.84|16.4|14.84|16.36|14.8|0
1644371920000|2022-02-09 01:58:40|16.44|14.87|16.42|14.86|16.44|14.87|16.42|14.86|0
1644371930000|2022-02-09 01:58:50|16.4|14.84|16.42|14.86|16.44|14.87|16.4|14.84|0
1644371940000|2022-02-09 01:59:00|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1644371960000|2022-02-09 01:59:20|16.42|14.86|16.4|14.84|16.42|14.86|16.4|14.84|0
1644371970000|2022-02-09 01:59:30|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1644371980000|2022-02-09 01:59:40|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1644371990000|2022-02-09 01:59:50|16.38|14.82|16.38|14.82|16.38|14.82|16.38|14.82|0
1644372000000|2022-02-09 02:00:00|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1644372010000|2022-02-09 02:00:10|16.44|14.87|16.4|14.84|16.44|14.87|16.4|14.84|0
1644372020000|2022-02-09 02:00:20|16.36|14.8|16.36|14.8|16.36|14.8|16.36|14.8|0
1644372030000|2022-02-09 02:00:30|16.4|14.84|16.36|14.8|16.4|14.84|16.36|14.8|0
1644372050000|2022-02-09 02:00:50|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1644372060000|2022-02-09 02:01:00|16.36|14.8|16.4|14.84|16.4|14.84|16.36|14.8|0
1644372070000|2022-02-09 02:01:10|16.36|14.8|16.4|14.84|16.4|14.84|16.36|14.8|0
1644372080000|2022-02-09 02:01:20|16.44|14.87|16.44|14.87|16.44|14.87|16.4|14.84|0
1644372090000|2022-02-09 02:01:30|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1644372120000|2022-02-09 02:02:00|16.42|14.86|16.44|14.87|16.44|14.87|16.42|14.86|0
1644372130000|2022-02-09 02:02:10|16.48|14.91|16.48|14.91|16.48|14.91|16.48|14.91|0
1644372160000|2022-02-09 02:02:40|16.52|14.94|16.52|14.94|16.52|14.94|16.52|14.94|0
1644372180000|2022-02-09 02:03:00|16.54|14.96|16.56|14.98|16.56|14.98|16.52|14.94|0
1644372200000|2022-02-09 02:03:20|16.52|14.94|16.56|14.98|16.56|14.98|16.52|14.94|0
1644372230000|2022-02-09 02:03:50|16.52|14.94|16.56|14.98|16.56|14.98|16.52|14.94|0
1644372240000|2022-02-09 02:04:00|16.63|15.05|16.65|15.07|16.65|15.07|16.63|15.05|0
1644372250000|2022-02-09 02:04:10|16.63|15.05|16.67|15.09|16.67|15.09|16.63|15.05|0
1644372260000|2022-02-09 02:04:20|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1644372280000|2022-02-09 02:04:40|16.67|15.08|16.63|15.05|16.67|15.08|16.63|15.05|0
1644372290000|2022-02-09 02:04:50|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1644372300000|2022-02-09 02:05:00|16.61|15.03|16.59|15.01|16.61|15.03|16.59|15.01|0
1644372310000|2022-02-09 02:05:10|16.55|14.98|16.52|14.94|16.55|14.98|16.52|14.94|0
1644372320000|2022-02-09 02:05:20|16.5|14.92|16.5|14.92|16.5|14.92|16.48|14.91|0
1644372330000|2022-02-09 02:05:30|16.52|14.94|16.48|14.91|16.52|14.94|16.48|14.91|0
1644372340000|2022-02-09 02:05:40|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1644372360000|2022-02-09 02:06:00|16.4|14.84|16.36|14.8|16.4|14.84|16.36|14.8|0
1644372370000|2022-02-09 02:06:10|16.34|14.78|16.36|14.8|16.36|14.8|16.32|14.77|0
1644372380000|2022-02-09 02:06:20|16.38|14.82|16.36|14.8|16.38|14.82|16.36|14.8|0
1644372390000|2022-02-09 02:06:30|16.4|14.84|16.4|14.84|16.4|14.84|16.4|14.84|0
1644372400000|2022-02-09 02:06:40|16.36|14.8|16.32|14.77|16.36|14.8|16.32|14.77|0
1644372410000|2022-02-09 02:06:50|16.36|14.8|16.32|14.77|16.36|14.8|16.32|14.77|0
1644372420000|2022-02-09 02:07:00|16.44|14.87|16.44|14.87|16.44|14.87|16.44|14.87|0
1644372430000|2022-02-09 02:07:10|16.48|14.91|16.46|14.89|16.48|14.91|16.46|14.89|0
1644372440000|2022-02-09 02:07:20|16.48|14.91|16.46|14.89|16.48|14.91|16.46|14.89|0
1644372450000|2022-02-09 02:07:30|16.48|14.91|16.48|14.91|16.48|14.91|16.44|14.87|0
1644372470000|2022-02-09 02:07:50|16.46|14.89|16.46|14.89|16.46|14.89|16.46|14.89|0
1644372480000|2022-02-09 02:08:00|16.44|14.87|16.45|14.89|16.45|14.89|16.44|14.87|0
1644372490000|2022-02-09 02:08:10|16.44|14.87|16.48|14.91|16.48|14.91|16.44|14.87|0
1644372500000|2022-02-09 02:08:20|16.49|14.92|16.48|14.91|16.49|14.92|16.48|14.91|0
1644372510000|2022-02-09 02:08:30|16.45|14.89|16.45|14.89|16.45|14.89|16.45|14.89|0
1644372520000|2022-02-09 02:08:40|16.48|14.91|16.51|14.94|16.51|14.94|16.48|14.91|0
1644372530000|2022-02-09 02:08:50|16.49|14.92|16.49|14.92|16.49|14.92|16.49|14.92|0
1644372540000|2022-02-09 02:09:00|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1644372560000|2022-02-09 02:09:20|16.55|14.98|16.55|14.98|16.55|14.98|16.55|14.98|0
1644372570000|2022-02-09 02:09:30|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1644372580000|2022-02-09 02:09:40|16.63|15.05|16.61|15.03|16.63|15.05|16.61|15.03|0
1644372590000|2022-02-09 02:09:50|16.63|15.05|16.44|14.87|16.63|15.05|16.44|14.87|0
1644372600000|2022-02-09 02:10:00|16.47|14.91|16.47|14.91|16.47|14.91|16.47|14.91|0
1644372620000|2022-02-09 02:10:20|16.45|14.89|16.44|14.87|16.45|14.89|16.44|14.87|0
1644372630000|2022-02-09 02:10:30|16.41|14.85|16.44|14.87|16.44|14.87|16.41|14.85|0
1644372640000|2022-02-09 02:10:40|16.4|14.83|16.4|14.83|16.4|14.83|16.4|14.83|0
1644372670000|2022-02-09 02:11:10|16.43|14.87|16.4|14.83|16.43|14.87|16.4|14.83|0
1644372680000|2022-02-09 02:11:20|16.38|14.82|16.43|14.87|16.43|14.87|16.38|14.82|0
1644372700000|2022-02-09 02:11:40|16.47|14.9|16.43|14.87|16.47|14.9|16.43|14.87|0
1644372730000|2022-02-09 02:12:10|16.4|14.83|16.43|14.87|16.43|14.87|16.4|14.83|0
1644372740000|2022-02-09 02:12:20|16.4|14.83|16.36|14.8|16.4|14.83|16.36|14.8|0
1644372760000|2022-02-09 02:12:40|16.4|14.83|16.4|14.83|16.4|14.83|16.38|14.82|0
1644372770000|2022-02-09 02:12:50|16.41|14.85|16.4|14.83|16.41|14.85|16.37|14.82|0
1644372780000|2022-02-09 02:13:00|16.41|14.85|16.43|14.87|16.43|14.87|16.41|14.85|0
1644372790000|2022-02-09 02:13:10|16.45|14.89|16.47|14.9|16.47|14.9|16.45|14.89|0
1644372800000|2022-02-09 02:13:20|16.43|14.87|16.45|14.89|16.45|14.89|16.43|14.87|0
1644372810000|2022-02-09 02:13:30|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1644372830000|2022-02-09 02:13:50|16.45|14.89|16.41|14.85|16.45|14.89|16.41|14.85|0
1644372840000|2022-02-09 02:14:00|16.43|14.87|16.43|14.87|16.43|14.87|16.41|14.85|0
1644372850000|2022-02-09 02:14:10|16.47|14.9|16.41|14.85|16.47|14.9|16.41|14.85|0
1644372860000|2022-02-09 02:14:20|16.39|14.83|16.36|14.8|16.39|14.83|16.36|14.8|0
1644372870000|2022-02-09 02:14:30|16.37|14.81|16.39|14.83|16.39|14.83|16.37|14.81|0
1644372900000|2022-02-09 02:15:00|16.41|14.85|16.39|14.83|16.41|14.85|16.39|14.83|0
1644372910000|2022-02-09 02:15:10|16.43|14.87|16.39|14.83|16.43|14.87|16.39|14.83|0
1644372920000|2022-02-09 02:15:20|16.41|14.85|16.43|14.87|16.43|14.87|16.41|14.85|0
1644372930000|2022-02-09 02:15:30|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1644372940000|2022-02-09 02:15:40|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1644372950000|2022-02-09 02:15:50|16.47|14.9|16.45|14.88|16.47|14.9|16.45|14.88|0
1644372960000|2022-02-09 02:16:00|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1644372970000|2022-02-09 02:16:10|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1644372980000|2022-02-09 02:16:20|16.39|14.83|16.43|14.87|16.43|14.87|16.39|14.83|0
1644373000000|2022-02-09 02:16:40|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1644373030000|2022-02-09 02:17:10|16.41|14.85|16.43|14.87|16.43|14.87|16.41|14.85|0
1644373040000|2022-02-09 02:17:20|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1644373050000|2022-02-09 02:17:30|16.43|14.87|16.41|14.85|16.43|14.87|16.39|14.83|0
1644373060000|2022-02-09 02:17:40|16.43|14.87|16.41|14.85|16.43|14.87|16.39|14.83|0
1644373070000|2022-02-09 02:17:50|16.43|14.87|16.41|14.85|16.43|14.87|16.41|14.85|0
1644373080000|2022-02-09 02:18:00|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1644373110000|2022-02-09 02:18:30|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1644373120000|2022-02-09 02:18:40|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1644373130000|2022-02-09 02:18:50|16.43|14.87|16.47|14.9|16.47|14.9|16.43|14.87|0
1644373140000|2022-02-09 02:19:00|16.45|14.88|16.43|14.87|16.45|14.88|16.41|14.85|0
1644373170000|2022-02-09 02:19:30|16.45|14.88|16.43|14.87|16.45|14.88|16.43|14.87|0
1644373180000|2022-02-09 02:19:40|16.47|14.9|16.43|14.87|16.47|14.9|16.43|14.87|0
1644373190000|2022-02-09 02:19:50|16.47|14.9|16.41|14.85|16.47|14.9|16.41|14.85|0
1644373200000|2022-02-09 02:20:00|16.43|14.87|16.47|14.9|16.47|14.9|16.43|14.87|0
1644373240000|2022-02-09 02:20:40|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1644373250000|2022-02-09 02:20:50|16.47|14.9|16.45|14.88|16.47|14.9|16.45|14.88|0
1644373260000|2022-02-09 02:21:00|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1644373300000|2022-02-09 02:21:40|16.43|14.87|16.39|14.83|16.43|14.87|16.39|14.83|0
1644373310000|2022-02-09 02:21:50|16.43|14.87|16.43|14.87|16.43|14.87|16.43|14.87|0
1644373320000|2022-02-09 02:22:00|16.47|14.9|16.43|14.86|16.47|14.9|16.43|14.86|0
1644373330000|2022-02-09 02:22:10|16.41|14.85|16.43|14.86|16.45|14.88|16.41|14.85|0
1644373340000|2022-02-09 02:22:20|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1644373350000|2022-02-09 02:22:30|16.43|14.86|16.43|14.86|16.43|14.86|16.43|14.86|0
1644373360000|2022-02-09 02:22:40|16.47|14.9|16.47|14.9|16.47|14.9|16.47|14.9|0
1644373430000|2022-02-09 02:23:50|16.43|14.86|16.43|14.86|16.43|14.86|16.43|14.86|0
1644373460000|2022-02-09 02:24:20|16.39|14.83|16.47|14.9|16.47|14.9|16.39|14.83|0
1644373470000|2022-02-09 02:24:30|16.43|14.86|16.47|14.9|16.47|14.9|16.43|14.86|0
1644373520000|2022-02-09 02:25:20|16.45|14.88|16.47|14.9|16.47|14.9|16.45|14.88|0
1644373550000|2022-02-09 02:25:50|16.45|14.88|16.43|14.86|16.45|14.88|16.43|14.86|0
1644373570000|2022-02-09 02:26:10|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1644373580000|2022-02-09 02:26:20|16.41|14.84|16.41|14.84|16.41|14.84|16.41|14.84|0
1644373590000|2022-02-09 02:26:30|16.43|14.86|16.43|14.86|16.43|14.86|16.41|14.84|0
1644373600000|2022-02-09 02:26:40|16.41|14.84|16.43|14.86|16.43|14.86|16.41|14.84|0
1644373610000|2022-02-09 02:26:50|16.41|14.84|16.43|14.86|16.43|14.86|16.41|14.84|0
1644373620000|2022-02-09 02:27:00|16.41|14.84|16.41|14.84|16.41|14.84|16.41|14.84|0
1644373630000|2022-02-09 02:27:10|16.43|14.86|16.43|14.86|16.43|14.86|16.39|14.83|0
1644373640000|2022-02-09 02:27:20|16.39|14.83|16.39|14.83|16.39|14.83|16.39|14.83|0
1644373650000|2022-02-09 02:27:30|16.35|14.79|16.39|14.83|16.39|14.83|16.35|14.79|0
1644373680000|2022-02-09 02:28:00|16.35|14.79|16.31|14.76|16.35|14.79|16.31|14.76|0
1644373690000|2022-02-09 02:28:10|16.33|14.77|16.31|14.76|16.35|14.79|16.31|14.76|0
1644373700000|2022-02-09 02:28:20|16.35|14.79|16.35|14.79|16.35|14.79|16.35|14.79|0
1644373730000|2022-02-09 02:28:50|16.33|14.77|16.35|14.79|16.35|14.79|16.33|14.77|0
1644373750000|2022-02-09 02:29:10|16.31|14.76|16.35|14.79|16.35|14.79|16.31|14.76|0
1644373760000|2022-02-09 02:29:20|16.33|14.77|16.39|14.83|16.39|14.83|16.33|14.77|0
1644373770000|2022-02-09 02:29:30|16.37|14.81|16.35|14.79|16.37|14.81|16.35|14.79|0
1644373780000|2022-02-09 02:29:40|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1644373810000|2022-02-09 02:30:10|16.23|14.69|16.23|14.69|16.23|14.69|16.19|14.65|0
1644373820000|2022-02-09 02:30:20|16.27|14.72|16.25|14.7|16.27|14.72|16.23|14.69|0
1644373830000|2022-02-09 02:30:30|16.23|14.69|16.27|14.72|16.27|14.72|16.23|14.69|0
1644373840000|2022-02-09 02:30:40|16.25|14.7|16.27|14.72|16.27|14.72|16.25|14.7|0
1644373850000|2022-02-09 02:30:50|16.29|14.74|16.29|14.74|16.29|14.74|16.29|14.74|0
1644373860000|2022-02-09 02:31:00|16.27|14.72|16.31|14.76|16.31|14.76|16.27|14.72|0
1644373870000|2022-02-09 02:31:10|16.27|14.72|16.27|14.72|16.27|14.72|16.27|14.72|0
1644373880000|2022-02-09 02:31:20|16.23|14.69|16.23|14.69|16.23|14.69|16.23|14.69|0
1644373890000|2022-02-09 02:31:30|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1644373920000|2022-02-09 02:32:00|16.15|14.62|16.08|14.55|16.19|14.65|16.08|14.55|0
1644373930000|2022-02-09 02:32:10|16.12|14.58|16.08|14.55|16.12|14.58|16.08|14.55|0
1644373940000|2022-02-09 02:32:20|16.12|14.58|16.12|14.58|16.12|14.58|16.12|14.58|0
1644373950000|2022-02-09 02:32:30|16.08|14.55|16.12|14.58|16.12|14.58|16.08|14.55|0
1644373960000|2022-02-09 02:32:40|16.08|14.55|16.1|14.56|16.12|14.58|16.08|14.55|0
1644373970000|2022-02-09 02:32:50|16.08|14.55|16.12|14.58|16.12|14.58|16.08|14.55|0
1644373980000|2022-02-09 02:33:00|16.17|14.63|16.17|14.63|16.17|14.63|16.15|14.62|0
1644373990000|2022-02-09 02:33:10|16.15|14.62|16.19|14.65|16.19|14.65|16.15|14.62|0
1644374020000|2022-02-09 02:33:40|16.21|14.67|16.19|14.65|16.21|14.67|16.19|14.65|0
1644374030000|2022-02-09 02:33:50|16.23|14.68|16.15|14.62|16.23|14.68|16.15|14.62|0
1644374040000|2022-02-09 02:34:00|16.19|14.61|16.19|14.65|16.19|14.65|16.19|14.61|0
1644374050000|2022-02-09 02:34:10|16.21|14.67|16.19|14.65|16.21|14.67|16.19|14.65|0
1644374060000|2022-02-09 02:34:20|16.17|14.63|16.19|14.65|16.19|14.65|16.17|14.63|0
1644374070000|2022-02-09 02:34:30|16.17|14.63|16.15|14.61|16.19|14.65|16.15|14.61|0
1644374080000|2022-02-09 02:34:40|16.19|14.65|16.15|14.61|16.19|14.65|16.15|14.61|0
1644374090000|2022-02-09 02:34:50|16.19|14.65|16.19|14.65|16.19|14.65|16.19|14.65|0
1644374130000|2022-02-09 02:35:30|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644374140000|2022-02-09 02:35:40|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1644374150000|2022-02-09 02:35:50|16.08|14.54|16.08|14.54|16.08|14.54|16.08|14.54|0
1644374160000|2022-02-09 02:36:00|16.06|14.53|16.11|14.58|16.11|14.58|16.06|14.53|0
1644374170000|2022-02-09 02:36:10|16.09|14.56|16.08|14.54|16.09|14.56|16.08|14.54|0
1644374180000|2022-02-09 02:36:20|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1644374190000|2022-02-09 02:36:30|16.15|14.61|16.13|14.6|16.15|14.61|16.13|14.6|0
1644374200000|2022-02-09 02:36:40|16.11|14.58|16.15|14.61|16.15|14.61|16.11|14.58|0
1644374210000|2022-02-09 02:36:50|16.13|14.6|16.13|14.6|16.13|14.6|16.13|14.6|0
1644374220000|2022-02-09 02:37:00|16.15|14.61|16.13|14.6|16.15|14.61|16.13|14.6|0
1644374230000|2022-02-09 02:37:10|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1644374260000|2022-02-09 02:37:40|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644374280000|2022-02-09 02:38:00|16.07|14.54|16.07|14.54|16.11|14.58|16.07|14.54|0
1644374290000|2022-02-09 02:38:10|16.04|14.51|16.04|14.51|16.04|14.51|16.04|14.51|0
1644374300000|2022-02-09 02:38:20|16.07|14.54|16.07|14.54|16.07|14.54|16.07|14.54|0
1644374310000|2022-02-09 02:38:30|16.05|14.53|16.07|14.54|16.07|14.54|16.05|14.53|0
1644374320000|2022-02-09 02:38:40|16.11|14.58|16.09|14.56|16.11|14.58|16.09|14.56|0
1644374330000|2022-02-09 02:38:50|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1644374370000|2022-02-09 02:39:30|16.07|14.54|16.07|14.54|16.07|14.54|16.07|14.54|0
1644374410000|2022-02-09 02:40:10|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1644374440000|2022-02-09 02:40:40|16.09|14.56|16.09|14.56|16.09|14.56|16.09|14.56|0
1644374450000|2022-02-09 02:40:50|16.11|14.58|16.07|14.54|16.11|14.58|16.07|14.54|0
1644374460000|2022-02-09 02:41:00|16.09|14.56|16.11|14.58|16.11|14.58|16.09|14.56|0
1644374490000|2022-02-09 02:41:30|16.07|14.54|16.07|14.54|16.07|14.54|16.07|14.54|0
1644374520000|2022-02-09 02:42:00|16.11|14.58|16.07|14.54|16.11|14.58|16.07|14.54|0
1644374560000|2022-02-09 02:42:40|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1644374580000|2022-02-09 02:43:00|16.07|14.54|16.11|14.58|16.11|14.58|16.07|14.54|0
1644374610000|2022-02-09 02:43:30|16.09|14.56|16.11|14.58|16.11|14.58|16.09|14.56|0
1644374640000|2022-02-09 02:44:00|16.07|14.54|16.15|14.61|16.15|14.61|16.07|14.54|0
1644374650000|2022-02-09 02:44:10|16.19|14.65|16.15|14.61|16.19|14.65|16.15|14.61|0
1644374660000|2022-02-09 02:44:20|16.17|14.63|16.19|14.65|16.19|14.65|16.17|14.63|0
1644374680000|2022-02-09 02:44:40|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644374700000|2022-02-09 02:45:00|16.19|14.65|16.19|14.65|16.19|14.65|16.15|14.61|0
1644374720000|2022-02-09 02:45:20|16.23|14.64|16.23|14.68|16.23|14.68|16.23|14.64|0
1644374730000|2022-02-09 02:45:30|16.24|14.7|16.23|14.68|16.24|14.7|16.23|14.68|0
1644374740000|2022-02-09 02:45:40|16.22||16.22||16.22||16.22||0
1644374760000|2022-02-09 02:46:00|16.26|14.71|16.26|14.71|16.26|14.71|16.26|14.71|0
1644374770000|2022-02-09 02:46:10|16.22|14.68|16.19|14.64|16.22|14.68|16.19|14.64|0
1644374780000|2022-02-09 02:46:20|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1644374790000|2022-02-09 02:46:30|16.19|14.64|16.19|14.64|16.19|14.64|16.19|14.64|0
1644374800000|2022-02-09 02:46:40|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1644374820000|2022-02-09 02:47:00|16.19|14.64|16.19|14.64|16.2|14.66|16.19|14.64|0
1644374830000|2022-02-09 02:47:10|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1644374840000|2022-02-09 02:47:20|16.2|14.66|16.19|14.64|16.22|14.68|16.19|14.64|0
1644374850000|2022-02-09 02:47:30|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1644374870000|2022-02-09 02:47:50|16.19|14.64|16.19|14.64|16.19|14.64|16.19|14.64|0
1644374890000|2022-02-09 02:48:10|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1644374900000|2022-02-09 02:48:20|16.19|14.64|16.19|14.64|16.19|14.64|16.19|14.64|0
1644374920000|2022-02-09 02:48:40|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644374950000|2022-02-09 02:49:10|16.11|14.57|16.11|14.57|16.11|14.57|16.11|14.57|0
1644374960000|2022-02-09 02:49:20|16.15|14.61|16.11|14.57|16.15|14.61|16.11|14.57|0
1644374970000|2022-02-09 02:49:30|16.15|14.61|16.11|14.57|16.15|14.61|16.11|14.57|0
1644374980000|2022-02-09 02:49:40|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644375000000|2022-02-09 02:50:00|16.13|14.59|16.15|14.61|16.15|14.61|16.11|14.57|0
1644375010000|2022-02-09 02:50:10|16.18|14.64|16.16|14.62|16.18|14.64|16.15|14.61|0
1644375020000|2022-02-09 02:50:20|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644375030000|2022-02-09 02:50:30|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1644375040000|2022-02-09 02:50:40|16.16|14.62|16.16|14.62|16.16|14.62|16.15|14.61|0
1644375050000|2022-02-09 02:50:50|16.15|14.61|16.2|14.66|16.2|14.66|16.15|14.61|0
1644375060000|2022-02-09 02:51:00|16.18|14.64|16.22|14.68|16.22|14.68|16.18|14.64|0
1644375080000|2022-02-09 02:51:20|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1644375100000|2022-02-09 02:51:40|16.15|14.61|16.15|14.61|16.16|14.62|16.15|14.61|0
1644375110000|2022-02-09 02:51:50|16.18|14.64|16.15|14.61|16.18|14.64|16.15|14.61|0
1644375120000|2022-02-09 02:52:00|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1644375150000|2022-02-09 02:52:30|16.14|14.61|16.18|14.64|16.18|14.64|16.14|14.61|0
1644375160000|2022-02-09 02:52:40|16.14|14.61|16.14|14.61|16.14|14.61|16.14|14.61|0
1644375190000|2022-02-09 02:53:10|16.16|14.62|16.14|14.61|16.16|14.62|16.14|14.61|0
1644375210000|2022-02-09 02:53:30|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1644375230000|2022-02-09 02:53:50|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1644375240000|2022-02-09 02:54:00|16.24|14.69|16.26|14.71|16.26|14.71|16.24|14.69|0
1644375250000|2022-02-09 02:54:10|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1644375270000|2022-02-09 02:54:30|16.24|14.69|16.22|14.68|16.24|14.69|16.22|14.68|0
1644375280000|2022-02-09 02:54:40|16.26|14.71|16.24|14.69|16.26|14.71|16.24|14.69|0
1644375290000|2022-02-09 02:54:50|16.26|14.71|16.26|14.71|16.26|14.71|16.24|14.69|0
1644375300000|2022-02-09 02:55:00|16.24|14.69|16.22|14.68|16.24|14.69|16.22|14.68|0
1644375310000|2022-02-09 02:55:10|16.26|14.71|16.3|14.75|16.3|14.75|16.26|14.71|0
1644375320000|2022-02-09 02:55:20|16.34|14.78|16.34|14.78|16.34|14.78|16.32|14.76|0
1644375350000|2022-02-09 02:55:50|16.3|14.75|16.3|14.75|16.3|14.75|16.3|14.75|0
1644375360000|2022-02-09 02:56:00|16.32|14.76|16.34|14.78|16.34|14.78|16.32|14.76|0
1644375370000|2022-02-09 02:56:10|16.3|14.75|16.3|14.75|16.3|14.75|16.3|14.75|0
1644375400000|2022-02-09 02:56:40|16.34|14.78|16.34|14.78|16.34|14.78|16.34|14.78|0
1644375410000|2022-02-09 02:56:50|16.32|14.76|16.34|14.78|16.34|14.78|16.32|14.76|0
1644375420000|2022-02-09 02:57:00|16.3|14.74|16.3|14.74|16.34|14.78|16.3|14.74|0
1644375430000|2022-02-09 02:57:10|16.32|14.76|16.32|14.76|16.32|14.76|16.3|14.74|0
1644375440000|2022-02-09 02:57:20|16.34|14.78|16.3|14.74|16.34|14.78|16.3|14.74|0
1644375460000|2022-02-09 02:57:40|16.26|14.71|16.3|14.74|16.3|14.74|16.26|14.71|0
1644375480000|2022-02-09 02:58:00|16.28|14.73|16.3|14.74|16.3|14.74|16.28|14.73|0
1644375490000|2022-02-09 02:58:10|16.31|14.76|16.3|14.74|16.31|14.76|16.3|14.74|0
1644375530000|2022-02-09 02:58:50|16.33|14.78|16.33|14.78|16.33|14.78|16.33|14.78|0
1644375540000|2022-02-09 02:59:00|16.31|14.76|16.33|14.78|16.33|14.78|16.31|14.76|0
1644375600000|2022-02-09 03:00:00|16.35|14.8|16.37|14.81|16.37|14.81|16.35|14.8|0
1644375610000|2022-02-09 03:00:10|16.33|14.78|16.33|14.78|16.33|14.78|16.33|14.78|0
1644375620000|2022-02-09 03:00:20|16.35|14.8|16.37|14.81|16.37|14.81|16.35|14.8|0
1644375700000|2022-02-09 03:01:40|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1644375710000|2022-02-09 03:01:50|16.43|14.87|16.45|14.88|16.45|14.88|16.43|14.87|0
1644375780000|2022-02-09 03:03:00|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1644375800000|2022-02-09 03:03:20|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1644375940000|2022-02-09 03:05:40|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1644375970000|2022-02-09 03:06:10|16.45|14.88|16.45|14.88|16.45|14.88|16.45|14.88|0
1644375980000|2022-02-09 03:06:20|16.64|15.06|16.64|15.06|16.64|15.06|16.64|15.06|0
1644375990000|2022-02-09 03:06:30|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1644376000000|2022-02-09 03:06:40|16.58|15|16.58|15|16.58|15|16.58|15|0
1644376010000|2022-02-09 03:06:50|16.56|14.99|16.53|14.95|16.56|14.99|16.53|14.95|0
1644376020000|2022-02-09 03:07:00|16.54|14.97|16.54|14.97|16.56|14.99|16.54|14.97|0
1644376030000|2022-02-09 03:07:10|16.53|14.95|16.56|14.99|16.56|14.99|16.53|14.95|0
1644376040000|2022-02-09 03:07:20|16.53|14.95|16.56|14.99|16.56|14.99|16.53|14.95|0
1644376060000|2022-02-09 03:07:40|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1644376080000|2022-02-09 03:08:00|16.56|14.99|16.6|15.02|16.6|15.02|16.56|14.99|0
1644376090000|2022-02-09 03:08:10|16.62|15.04|16.64|15.06|16.64|15.06|16.62|15.04|0
1644376100000|2022-02-09 03:08:20|16.66|15.07|16.68|15.09|16.68|15.09|16.66|15.07|0
1644376120000|2022-02-09 03:08:40|16.64|15.06|16.64|15.06|16.68|15.09|16.64|15.06|0
1644376140000|2022-02-09 03:09:00|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1644376150000|2022-02-09 03:09:10|16.66|15.07|16.64|15.06|16.66|15.07|16.64|15.06|0
1644376160000|2022-02-09 03:09:20|16.68|15.09|16.64|15.06|16.68|15.09|16.64|15.06|0
1644376180000|2022-02-09 03:09:40|16.68|15.09|16.72|15.13|16.72|15.13|16.66|15.07|0
1644376190000|2022-02-09 03:09:50|16.7|15.11|16.68|15.09|16.7|15.11|16.68|15.09|0
1644376200000|2022-02-09 03:10:00|16.7|15.11|16.68|15.09|16.72|15.13|16.68|15.09|0
1644376230000|2022-02-09 03:10:30|16.66|15.07|16.68|15.09|16.68|15.09|16.66|15.07|0
1644376270000|2022-02-09 03:11:10|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1644376290000|2022-02-09 03:11:30|16.74|15.14|16.72|15.13|16.74|15.14|16.72|15.13|0
1644376300000|2022-02-09 03:11:40|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1644376310000|2022-02-09 03:11:50|16.78|15.18|16.76|15.16|16.78|15.18|16.74|15.14|0
1644376320000|2022-02-09 03:12:00|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1644376330000|2022-02-09 03:12:10|16.72|15.13|16.76|15.16|16.76|15.16|16.72|15.13|0
1644376340000|2022-02-09 03:12:20|16.74|15.14|16.74|15.14|16.76|15.16|16.74|15.14|0
1644376350000|2022-02-09 03:12:30|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1644376360000|2022-02-09 03:12:40|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1644376370000|2022-02-09 03:12:50|16.66|15.07|16.64|15.06|16.66|15.07|16.64|15.06|0
1644376380000|2022-02-09 03:13:00|16.66|15.07|16.64|15.06|16.68|15.09|16.64|15.06|0
1644376390000|2022-02-09 03:13:10|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1644376490000|2022-02-09 03:14:50|16.64|15.06|16.64|15.05|16.64|15.06|16.64|15.05|0
1644376510000|2022-02-09 03:15:10|16.62|15.04|16.6|15.02|16.62|15.04|16.6|15.02|0
1644376520000|2022-02-09 03:15:20|16.62|15.04|16.62|15.04|16.62|15.04|16.62|15.04|0
1644376530000|2022-02-09 03:15:30|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1644376610000|2022-02-09 03:16:50|16.64|15.05|16.72|15.13|16.72|15.13|16.64|15.05|0
1644376630000|2022-02-09 03:17:10|16.76|15.16|16.72|15.13|16.76|15.16|16.72|15.13|0
1644376640000|2022-02-09 03:17:20|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1644376650000|2022-02-09 03:17:30|16.74|15.14|16.74|15.14|16.74|15.14|16.74|15.14|0
1644376660000|2022-02-09 03:17:40|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1644376670000|2022-02-09 03:17:50|16.74|15.14|16.72|15.13|16.74|15.14|16.72|15.13|0
1644376680000|2022-02-09 03:18:00|16.74|15.12|16.74|15.14|16.74|15.14|16.74|15.12|0
1644376710000|2022-02-09 03:18:30|16.72|15.12|16.76|15.16|16.76|15.16|16.72|15.12|0
1644376720000|2022-02-09 03:18:40|16.72|15.12|16.72|15.12|16.72|15.12|16.72|15.12|0
1644376760000|2022-02-09 03:19:20|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1644376800000|2022-02-09 03:20:00|16.8|15.2|16.8|15.2|16.8|15.2|16.77|15.18|0
1644376810000|2022-02-09 03:20:10|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1644376830000|2022-02-09 03:20:30|16.77|15.18|16.76|15.16|16.77|15.18|16.76|15.16|0
1644376840000|2022-02-09 03:20:40|16.77|15.18|16.77|15.18|16.77|15.18|16.77|15.18|0
1644376850000|2022-02-09 03:20:50|16.79|15.2|16.79|15.2|16.79|15.2|16.79|15.2|0
1644376860000|2022-02-09 03:21:00|16.77|15.18|16.77|15.18|16.77|15.18|16.77|15.18|0
1644376870000|2022-02-09 03:21:10|16.79|15.2|16.79|15.2|16.79|15.2|16.79|15.2|0
1644376880000|2022-02-09 03:21:20|16.77|15.18|16.75|15.16|16.77|15.18|16.75|15.16|0
1644376890000|2022-02-09 03:21:30|16.77|15.18|16.83|15.23|16.83|15.23|16.77|15.18|0
1644376900000|2022-02-09 03:21:40|16.79|15.2|16.79|15.19|16.79|15.2|16.79|15.19|0
1644376920000|2022-02-09 03:22:00|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1644376960000|2022-02-09 03:22:40|16.73|15.14|16.75|15.16|16.75|15.16|16.71|15.12|0
1644376990000|2022-02-09 03:23:10|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1644377000000|2022-02-09 03:23:20|16.71|15.12|16.71|15.12|16.71|15.12|16.71|15.12|0
1644377050000|2022-02-09 03:24:10|16.67|15.09|16.71|15.12|16.71|15.12|16.67|15.09|0
1644377110000|2022-02-09 03:25:10|16.67|15.09|16.69|15.1|16.69|15.1|16.67|15.09|0
1644377120000|2022-02-09 03:25:20|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1644377140000|2022-02-09 03:25:40|16.65|15.07|16.65|15.07|16.65|15.07|16.65|15.07|0
1644377150000|2022-02-09 03:25:50|16.67|15.09|16.71|15.12|16.71|15.12|16.67|15.09|0
1644377180000|2022-02-09 03:26:20|16.67|15.09|16.67|15.09|16.67|15.09|16.67|15.09|0
1644377200000|2022-02-09 03:26:40|16.65|15.07|16.67|15.09|16.67|15.09|16.65|15.07|0
1644377210000|2022-02-09 03:26:50|16.65|15.07|16.67|15.09|16.67|15.09|16.65|15.07|0
1644377250000|2022-02-09 03:27:30|16.69|15.1|16.71|15.12|16.71|15.12|16.69|15.1|0
1644377280000|2022-02-09 03:28:00|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1644377320000|2022-02-09 03:28:40|16.77|15.17|16.79|15.19|16.79|15.19|16.75|15.16|0
1644377340000|2022-02-09 03:29:00|16.75|15.16|16.71|15.12|16.75|15.16|16.71|15.12|0
1644377350000|2022-02-09 03:29:10|16.75|15.16|16.75|15.16|16.75|15.16|16.75|15.16|0
1644377360000|2022-02-09 03:29:20|16.73|15.14|16.73|15.14|16.73|15.14|16.73|15.14|0
1644377370000|2022-02-09 03:29:30|16.75|15.16|16.75|15.16|16.75|15.16|16.73|15.14|0
1644377390000|2022-02-09 03:29:50|16.71|15.12|16.75|15.16|16.75|15.16|16.71|15.12|0
1644377400000|2022-02-09 03:30:00|16.79|15.19|16.75|15.16|16.79|15.19|16.75|15.16|0
1644377410000|2022-02-09 03:30:10|16.79|15.19|16.79|15.19|16.79|15.19|16.79|15.19|0
1644377430000|2022-02-09 03:30:30|16.81|15.21|16.81|15.21|16.83|15.23|16.81|15.21|0
1644377440000|2022-02-09 03:30:40|16.83|15.23|16.81|15.21|16.83|15.23|16.81|15.21|0
1644377450000|2022-02-09 03:30:50|17.07|15.44|17.19|15.55|17.19|15.55|17.07|15.44|0
1644377460000|2022-02-09 03:31:00|17.43|15.77|17.33|15.68|17.43|15.77|17.33|15.68|0
1644377470000|2022-02-09 03:31:10|17.35|15.7|17.35|15.7|17.39|15.74|17.31|15.66|0
1644377480000|2022-02-09 03:31:20|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1644377490000|2022-02-09 03:31:30|17.29|15.64|17.29|15.64|17.31|15.66|17.29|15.64|0
1644377500000|2022-02-09 03:31:40|17.31|15.66|17.29|15.64|17.31|15.66|17.27|15.63|0
1644377510000|2022-02-09 03:31:50|17.31|15.66|17.31|15.66|17.31|15.66|17.31|15.66|0
1644377520000|2022-02-09 03:32:00|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1644377530000|2022-02-09 03:32:10|17.39|15.74|17.39|15.74|17.43|15.77|17.39|15.74|0
1644377540000|2022-02-09 03:32:20|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1644377550000|2022-02-09 03:32:30|17.47|15.81|17.43|15.77|17.47|15.81|17.43|15.77|0
1644377560000|2022-02-09 03:32:40|17.45|15.79|17.43|15.77|17.47|15.81|17.43|15.77|0
1644377570000|2022-02-09 03:32:50|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1644377580000|2022-02-09 03:33:00|17.43|15.77|17.39|15.74|17.43|15.77|17.39|15.74|0
1644377590000|2022-02-09 03:33:10|17.41|15.75|17.43|15.77|17.43|15.77|17.41|15.75|0
1644377600000|2022-02-09 03:33:20|17.45|15.79|17.47|15.81|17.47|15.81|17.45|15.79|0
1644377620000|2022-02-09 03:33:40|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1644377630000|2022-02-09 03:33:50|17.47|15.81|17.53|15.86|17.53|15.86|17.47|15.81|0
1644377640000|2022-02-09 03:34:00|17.55|15.88|17.51|15.85|17.55|15.88|17.51|15.85|0
1644377660000|2022-02-09 03:34:20|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1644377670000|2022-02-09 03:34:30|17.6|15.92|17.55|15.88|17.6|15.92|17.55|15.88|0
1644377680000|2022-02-09 03:34:40|17.6|15.92|17.55|15.88|17.6|15.92|17.55|15.88|0
1644377690000|2022-02-09 03:34:50|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1644377700000|2022-02-09 03:35:00|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1644377710000|2022-02-09 03:35:10|17.6|15.92|17.55|15.88|17.6|15.92|17.55|15.88|0
1644377720000|2022-02-09 03:35:20|17.6|15.92|17.6|15.92|17.6|15.92|17.6|15.92|0
1644377730000|2022-02-09 03:35:30|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1644377740000|2022-02-09 03:35:40|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1644377750000|2022-02-09 03:35:50|17.53|15.86|17.51|15.85|17.53|15.86|17.51|15.85|0
1644377760000|2022-02-09 03:36:00|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1644377770000|2022-02-09 03:36:10|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1644377790000|2022-02-09 03:36:30|17.55|15.88|17.51|15.84|17.55|15.88|17.51|15.84|0
1644377800000|2022-02-09 03:36:40|17.47|15.81|17.43|15.77|17.47|15.81|17.43|15.77|0
1644377840000|2022-02-09 03:37:20|17.45|15.79|17.43|15.77|17.45|15.79|17.43|15.77|0
1644377850000|2022-02-09 03:37:30|17.47|15.81|17.47|15.81|17.47|15.81|17.43|15.77|0
1644377860000|2022-02-09 03:37:40|17.43|15.77|17.47|15.81|17.47|15.81|17.43|15.77|0
1644377880000|2022-02-09 03:38:00|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1644377890000|2022-02-09 03:38:10|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1644377900000|2022-02-09 03:38:20|17.45|15.79|17.43|15.77|17.45|15.79|17.43|15.77|0
1644377920000|2022-02-09 03:38:40|17.39|15.73|17.43|15.77|17.43|15.77|17.39|15.73|0
1644377940000|2022-02-09 03:39:00|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1644377950000|2022-02-09 03:39:10|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1644377960000|2022-02-09 03:39:20|17.45|15.79|17.43|15.77|17.47|15.81|17.43|15.77|0
1644378000000|2022-02-09 03:40:00|17.45|15.79|17.45|15.79|17.45|15.79|17.43|15.77|0
1644378010000|2022-02-09 03:40:10|17.47|15.81|17.43|15.77|17.47|15.81|17.43|15.77|0
1644378020000|2022-02-09 03:40:20|17.47|15.81|17.43|15.77|17.47|15.81|17.43|15.77|0
1644378060000|2022-02-09 03:41:00|17.45|15.79|17.43|15.77|17.47|15.81|17.43|15.77|0
1644378070000|2022-02-09 03:41:10|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1644378080000|2022-02-09 03:41:20|17.47|15.81|17.49|15.82|17.49|15.82|17.47|15.81|0
1644378090000|2022-02-09 03:41:30|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1644378110000|2022-02-09 03:41:50|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1644378120000|2022-02-09 03:42:00|17.49|15.82|17.51|15.84|17.51|15.84|17.49|15.82|0
1644378130000|2022-02-09 03:42:10|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1644378140000|2022-02-09 03:42:20|17.49|15.82|17.51|15.84|17.51|15.84|17.49|15.82|0
1644378160000|2022-02-09 03:42:40|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1644378170000|2022-02-09 03:42:50|17.43|15.8|17.47|15.8|17.47|15.8|17.43|15.77|0
1644378180000|2022-02-09 03:43:00|17.45|15.79|17.43|15.77|17.45|15.79|17.43|15.77|0
1644378280000|2022-02-09 03:44:40|17.39|15.73|17.39|15.73|17.39|15.73|17.39|15.73|0
1644378310000|2022-02-09 03:45:10|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1644378320000|2022-02-09 03:45:20|17.41|15.75|17.43|15.77|17.43|15.77|17.41|15.75|0
1644378340000|2022-02-09 03:45:40|17.47|15.8|17.47|15.8|17.47|15.8|17.47|15.8|0
1644378370000|2022-02-09 03:46:10|17.51|15.84|17.49|15.82|17.51|15.84|17.49|15.82|0
1644378380000|2022-02-09 03:46:20|17.47|15.8|17.51|15.84|17.51|15.84|17.47|15.8|0
1644378390000|2022-02-09 03:46:30|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1644378420000|2022-02-09 03:47:00|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1644378430000|2022-02-09 03:47:10|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1644378440000|2022-02-09 03:47:20|17.47|15.8|17.51|15.84|17.51|15.84|17.47|15.8|0
1644378490000|2022-02-09 03:48:10|17.49|15.82|17.47|15.8|17.51|15.84|17.47|15.8|0
1644378500000|2022-02-09 03:48:20|17.44|15.78|17.43|15.77|17.47|15.8|17.43|15.77|0
1644378520000|2022-02-09 03:48:40|17.38|15.73|17.38|15.73|17.38|15.73|17.38|15.73|0
1644378530000|2022-02-09 03:48:50|17.34|15.69|17.38|15.73|17.38|15.73|17.34|15.69|0
1644378550000|2022-02-09 03:49:10|17.4|15.75|17.38|15.73|17.4|15.75|17.38|15.73|0
1644378560000|2022-02-09 03:49:20|17.42|15.77|17.47|15.8|17.47|15.8|17.42|15.77|0
1644378600000|2022-02-09 03:50:00|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1644378610000|2022-02-09 03:50:10|17.4|15.75|17.42|15.76|17.42|15.76|17.4|15.75|0
1644378640000|2022-02-09 03:50:40|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644378650000|2022-02-09 03:50:50|17.48|15.82|17.51|15.84|17.51|15.84|17.48|15.82|0
1644378660000|2022-02-09 03:51:00|17.46|15.8|17.51|15.84|17.51|15.84|17.46|15.8|0
1644378670000|2022-02-09 03:51:10|17.53|15.86|17.55|15.88|17.55|15.88|17.51|15.84|0
1644378690000|2022-02-09 03:51:30|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1644378700000|2022-02-09 03:51:40|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644378750000|2022-02-09 03:52:30|17.5|15.84|17.46|15.8|17.5|15.84|17.46|15.8|0
1644378770000|2022-02-09 03:52:50|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1644378780000|2022-02-09 03:53:00|17.5|15.84|17.48|15.82|17.5|15.84|17.46|15.8|0
1644378790000|2022-02-09 03:53:10|17.5|15.84|17.5|15.84|17.5|15.84|17.48|15.82|0
1644378810000|2022-02-09 03:53:30|17.52|15.86|17.5|15.84|17.52|15.86|17.5|15.84|0
1644378830000|2022-02-09 03:53:50|17.52|15.85|17.5|15.84|17.52|15.85|17.5|15.84|0
1644378880000|2022-02-09 03:54:40|17.54|15.87|17.5|15.84|17.54|15.87|17.5|15.84|0
1644378890000|2022-02-09 03:54:50|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1644378900000|2022-02-09 03:55:00|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1644378940000|2022-02-09 03:55:40|17.48|15.82|17.46|15.8|17.48|15.82|17.46|15.8|0
1644378950000|2022-02-09 03:55:50|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1644378960000|2022-02-09 03:56:00|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644378990000|2022-02-09 03:56:30|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1644379000000|2022-02-09 03:56:40|17.38|15.73|17.42|15.76|17.42|15.76|17.38|15.73|0
1644379080000|2022-02-09 03:58:00|17.4|15.74|17.42|15.76|17.42|15.76|17.4|15.74|0
1644379100000|2022-02-09 03:58:20|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644379110000|2022-02-09 03:58:30|17.46|15.8|17.42|15.76|17.46|15.8|17.42|15.76|0
1644379140000|2022-02-09 03:59:00|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644379190000|2022-02-09 03:59:50|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1644379240000|2022-02-09 04:00:40|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1644379260000|2022-02-09 04:01:00|17.4|15.74|17.42|15.76|17.42|15.76|17.4|15.74|0
1644379280000|2022-02-09 04:01:20|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644379300000|2022-02-09 04:01:40|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1644379310000|2022-02-09 04:01:50|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644379320000|2022-02-09 04:02:00|17.5|15.83|17.46|15.8|17.5|15.83|17.46|15.8|0
1644379340000|2022-02-09 04:02:20|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1644379420000|2022-02-09 04:03:40|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1644379430000|2022-02-09 04:03:50|17.52|15.85|17.5|15.83|17.52|15.85|17.5|15.83|0
1644379480000|2022-02-09 04:04:40|17.52|15.85|17.54|15.87|17.54|15.87|17.52|15.85|0
1644379490000|2022-02-09 04:04:50|17.5|15.83|17.54|15.87|17.54|15.87|17.5|15.83|0
1644379540000|2022-02-09 04:05:40|17.56|15.89|17.54|15.87|17.56|15.89|17.54|15.87|0
1644379560000|2022-02-09 04:06:00|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644379570000|2022-02-09 04:06:10|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1644379580000|2022-02-09 04:06:20|17.58|15.91|17.22|15.58|17.58|15.91|17.22|15.58|0
1644379600000|2022-02-09 04:06:40|17.26|15.61|17.22|15.58|17.26|15.61|17.22|15.58|0
1644379610000|2022-02-09 04:06:50|17.18|15.54|17.18|15.54|17.18|15.54|17.18|15.54|0
1644379630000|2022-02-09 04:07:10|17.19|15.56|17.22|15.58|17.22|15.58|17.19|15.56|0
1644379680000|2022-02-09 04:08:00|17.17|15.54|17.17|15.54|17.17|15.54|17.17|15.54|0
1644379690000|2022-02-09 04:08:10|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1644379730000|2022-02-09 04:08:50|17.26|15.61|17.26|15.61|17.26|15.61|17.26|15.61|0
1644379740000|2022-02-09 04:09:00|17.23|15.59|17.26|15.61|17.26|15.61|17.23|15.59|0
1644379750000|2022-02-09 04:09:10|17.21|15.58|17.26|15.61|17.26|15.61|17.21|15.58|0
1644379770000|2022-02-09 04:09:30|17.46|15.8|17.5|15.83|17.5|15.83|17.46|15.8|0
1644379780000|2022-02-09 04:09:40|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1644379790000|2022-02-09 04:09:50|17.67|15.98|18|16.29|18|16.29|17.67|15.98|0
1644379800000|2022-02-09 04:10:00|17.96|16.25|17.75|16.06|17.96|16.25|17.75|16.06|0
1644379810000|2022-02-09 04:10:10|17.71|16.02|17.67|15.98|17.71|16.02|17.67|15.98|0
1644379820000|2022-02-09 04:10:20|17.62|15.95|17.62|15.95|17.62|15.95|17.62|15.95|0
1644379830000|2022-02-09 04:10:30|17.64|15.96|17.62|15.95|17.64|15.96|17.62|15.95|0
1644379840000|2022-02-09 04:10:40|17.58|15.91|17.54|15.87|17.58|15.91|17.54|15.87|0
1644379860000|2022-02-09 04:11:00|17.46|15.8|17.5|15.83|17.5|15.83|17.46|15.8|0
1644379870000|2022-02-09 04:11:10|17.48|15.81|17.5|15.83|17.5|15.83|17.48|15.81|0
1644379880000|2022-02-09 04:11:20|17.52|15.85|17.5|15.83|17.52|15.85|17.5|15.83|0
1644379890000|2022-02-09 04:11:30|17.46|15.8|17.5|15.83|17.52|15.85|17.46|15.8|0
1644379900000|2022-02-09 04:11:40|17.52|15.85|17.52|15.85|17.54|15.87|17.5|15.83|0
1644379910000|2022-02-09 04:11:50|17.54|15.87|17.54|15.87|17.54|15.87|17.5|15.83|0
1644379940000|2022-02-09 04:12:20|17.6|15.93|17.62|15.94|17.62|15.94|17.6|15.93|0
1644379950000|2022-02-09 04:12:30|17.66|15.98|17.62|15.94|17.66|15.98|17.62|15.94|0
1644379970000|2022-02-09 04:12:50|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1644379990000|2022-02-09 04:13:10|17.71|16.02|17.68|16|17.71|16.02|17.68|16|0
1644380000000|2022-02-09 04:13:20|17.71|16.02|17.73|16.04|17.73|16.04|17.71|16.02|0
1644380010000|2022-02-09 04:13:30|17.71|16.02|17.71|16.02|17.71|16.02|17.66|15.98|0
1644380020000|2022-02-09 04:13:40|17.66|15.98|17.71|16.02|17.71|16.02|17.66|15.98|0
1644380040000|2022-02-09 04:14:00|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1644380060000|2022-02-09 04:14:20|17.62|15.94|17.54|15.87|17.62|15.94|17.54|15.87|0
1644380090000|2022-02-09 04:14:50|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644380100000|2022-02-09 04:15:00|17.54|15.87|17.64|15.96|17.64|15.96|17.54|15.87|0
1644380110000|2022-02-09 04:15:10|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1644380120000|2022-02-09 04:15:20|17.62|15.94|17.66|15.98|17.66|15.98|17.62|15.94|0
1644380150000|2022-02-09 04:15:50|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1644380160000|2022-02-09 04:16:00|17.6|15.92|17.6|15.92|17.6|15.92|17.58|15.91|0
1644380170000|2022-02-09 04:16:10|17.58|15.91|17.62|15.94|17.62|15.94|17.58|15.91|0
1644380190000|2022-02-09 04:16:30|17.66|15.98|17.62|15.94|17.66|15.98|17.62|15.94|0
1644380200000|2022-02-09 04:16:40|17.64|15.96|17.64|15.96|17.64|15.96|17.62|15.94|0
1644380210000|2022-02-09 04:16:50|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1644380230000|2022-02-09 04:17:10|17.7|16.02|17.75|16.06|17.75|16.06|17.7|16.02|0
1644380240000|2022-02-09 04:17:20|17.79|16.09|17.79|16.09|17.79|16.09|17.79|16.09|0
1644380280000|2022-02-09 04:18:00|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1644380290000|2022-02-09 04:18:10|17.79|16.09|17.75|16.06|17.79|16.09|17.75|16.06|0
1644380300000|2022-02-09 04:18:20|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1644380340000|2022-02-09 04:19:00|17.7|16.02|17.74|16.05|17.74|16.05|17.7|16.02|0
1644380350000|2022-02-09 04:19:10|17.7|16.02|17.66|15.98|17.7|16.02|17.66|15.98|0
1644380370000|2022-02-09 04:19:30|17.68|16|17.66|15.98|17.68|16|17.66|15.98|0
1644380380000|2022-02-09 04:19:40|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1644380390000|2022-02-09 04:19:50|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1644380400000|2022-02-09 04:20:00|17.7|16.02|17.66|15.98|17.7|16.02|17.66|15.98|0
1644380410000|2022-02-09 04:20:10|17.68|16|17.68|16|17.68|16|17.68|16|0
1644380420000|2022-02-09 04:20:20|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1644380440000|2022-02-09 04:20:40|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1644380450000|2022-02-09 04:20:50|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1644380520000|2022-02-09 04:22:00|17.64|15.96|17.68|16|17.68|16|17.64|15.96|0
1644380530000|2022-02-09 04:22:10|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1644380540000|2022-02-09 04:22:20|17.68|16|17.7|16.02|17.7|16.02|17.68|16|0
1644380560000|2022-02-09 04:22:40|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1644380580000|2022-02-09 04:23:00|17.7|16.02|17.74|16.05|17.74|16.05|17.7|16.02|0
1644380590000|2022-02-09 04:23:10|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1644380600000|2022-02-09 04:23:20|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1644380610000|2022-02-09 04:23:30|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1644380620000|2022-02-09 04:23:40|17.78|16.09|17.83|16.13|17.83|16.13|17.78|16.09|0
1644380640000|2022-02-09 04:24:00|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1644380650000|2022-02-09 04:24:10|17.87|16.17|17.83|16.13|17.87|16.17|17.83|16.13|0
1644380670000|2022-02-09 04:24:30|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1644380700000|2022-02-09 04:25:00|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1644380710000|2022-02-09 04:25:10|17.78|16.09|17.83|16.13|17.83|16.13|17.78|16.09|0
1644380720000|2022-02-09 04:25:20|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1644380730000|2022-02-09 04:25:30|17.82|16.13|17.82|16.13|17.82|16.13|17.82|16.13|0
1644380760000|2022-02-09 04:26:00|17.8|16.11|17.78|16.09|17.82|16.13|17.78|16.09|0
1644380790000|2022-02-09 04:26:30|17.82|16.13|17.82|16.13|17.82|16.13|17.82|16.13|0
1644380800000|2022-02-09 04:26:40|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1644380820000|2022-02-09 04:27:00|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1644380830000|2022-02-09 04:27:10|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1644380840000|2022-02-09 04:27:20|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1644380850000|2022-02-09 04:27:30|17.78|16.09|17.74|16.05|17.78|16.09|17.74|16.05|0
1644380870000|2022-02-09 04:27:50|17.72|16.03|17.72|16.03|17.72|16.03|17.7|16.01|0
1644380880000|2022-02-09 04:28:00|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1644380900000|2022-02-09 04:28:20|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1644380910000|2022-02-09 04:28:30|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1644380950000|2022-02-09 04:29:10|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1644380960000|2022-02-09 04:29:20||15.97||15.97||15.97||15.97|0
1644380970000|2022-02-09 04:29:30|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1644380980000|2022-02-09 04:29:40|17.61||17.61||17.61||17.61||0
1644380990000|2022-02-09 04:29:50|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1644381000000|2022-02-09 04:30:00|17.55|15.88|17.53|15.86|17.55|15.88|17.53|15.86|0
1644381020000|2022-02-09 04:30:20|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1644381070000|2022-02-09 04:31:10|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1644381180000|2022-02-09 04:33:00|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1644381200000|2022-02-09 04:33:20|17.53|15.86|17.51|15.84|17.53|15.86|17.51|15.84|0
1644381210000|2022-02-09 04:33:30|17.49|15.82|17.49|15.82|17.53|15.86|17.49|15.82|0
1644381230000|2022-02-09 04:33:50|17.51|15.84|17.49|15.82|17.51|15.84|17.49|15.82|0
1644381240000|2022-02-09 04:34:00|17.47|15.8|17.49|15.82|17.49|15.82|17.47|15.8|0
1644381250000|2022-02-09 04:34:10|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1644381260000|2022-02-09 04:34:20|17.49|15.82|17.51|15.84|17.51|15.84|17.49|15.82|0
1644381270000|2022-02-09 04:34:30|17.53|15.86|17.49|15.82|17.53|15.86|17.49|15.82|0
1644381290000|2022-02-09 04:34:50|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1644381300000|2022-02-09 04:35:00|17.41|15.75|17.45|15.79|17.45|15.79|17.41|15.75|0
1644381320000|2022-02-09 04:35:20|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1644381360000|2022-02-09 04:36:00|17.45|15.79|17.49|15.82|17.49|15.82|17.45|15.79|0
1644381370000|2022-02-09 04:36:10|17.45|15.79|17.47|15.8|17.47|15.8|17.45|15.79|0
1644381380000|2022-02-09 04:36:20|17.45|15.79|17.47|15.8|17.47|15.8|17.45|15.79|0
1644381390000|2022-02-09 04:36:30|17.45|15.79|17.41|15.75|17.45|15.79|17.41|15.75|0
1644381400000|2022-02-09 04:36:40|17.36|15.71|17.28|15.64|17.36|15.71|17.28|15.64|0
1644381410000|2022-02-09 04:36:50|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1644381420000|2022-02-09 04:37:00|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1644381450000|2022-02-09 04:37:30|17.45|15.78|17.45|15.78|17.45|15.78|17.45|15.78|0
1644381460000|2022-02-09 04:37:40|17.42|15.77|17.41|15.75|17.45|15.78|17.41|15.75|0
1644381480000|2022-02-09 04:38:00|17.4||17.4||17.4||17.4||0
1644381500000|2022-02-09 04:38:20|17.42|15.77|17.42|15.77|17.42|15.77|17.42|15.77|0
1644381510000|2022-02-09 04:38:30|17.45|15.76|17.45|15.78|17.45|15.78|17.45|15.76|0
1644381550000|2022-02-09 04:39:10|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1644381560000|2022-02-09 04:39:20|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1644381600000|2022-02-09 04:40:00|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1644381620000|2022-02-09 04:40:20|17.51|15.84|17.53|15.86|17.53|15.86|17.51|15.84|0
1644381660000|2022-02-09 04:41:00|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1644381670000|2022-02-09 04:41:10|17.51|15.84|17.53|15.86|17.53|15.86|17.51|15.84|0
1644381680000|2022-02-09 04:41:20|17.49|15.82|17.49|15.82|17.51|15.84|17.49|15.82|0
1644381690000|2022-02-09 04:41:30|17.51|15.84|17.49|15.82|17.51|15.84|17.49|15.82|0
1644381700000|2022-02-09 04:41:40|17.51|15.84|17.49|15.82|17.51|15.84|17.49|15.82|0
1644381710000|2022-02-09 04:41:50|17.51|15.84|17.49|15.82|17.53|15.86|17.49|15.82|0
1644381720000|2022-02-09 04:42:00|17.5|15.84|17.5|15.84|17.5|15.84|17.49|15.82|0
1644381730000|2022-02-09 04:42:10|17.49|15.82|17.53|15.86|17.53|15.86|17.49|15.82|0
1644381740000|2022-02-09 04:42:20|17.5|15.84|17.53|15.86|17.53|15.86|17.5|15.84|0
1644381800000|2022-02-09 04:43:20|17.55|15.87|17.57|15.89|17.57|15.89|17.55|15.87|0
1644381810000|2022-02-09 04:43:30|17.61|15.93|17.57|15.89|17.61|15.93|17.57|15.89|0
1644381820000|2022-02-09 04:43:40|17.59|15.91|17.61|15.93|17.61|15.93|17.59|15.91|0
1644381840000|2022-02-09 04:44:00|17.65|15.97|17.61|15.93|17.65|15.97|17.61|15.93|0
1644381860000|2022-02-09 04:44:20|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1644381870000|2022-02-09 04:44:30|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1644381890000|2022-02-09 04:44:50|17.63|15.95|17.61|15.93|17.63|15.95|17.61|15.93|0
1644381900000|2022-02-09 04:45:00|17.59|15.91|17.61|15.93|17.61|15.93|17.57|15.89|0
1644381920000|2022-02-09 04:45:20|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1644381940000|2022-02-09 04:45:40|17.61|15.93|17.63|15.95|17.63|15.95|17.61|15.93|0
1644381950000|2022-02-09 04:45:50|17.61|15.93|17.65|15.97|17.65|15.97|17.61|15.93|0
1644381960000|2022-02-09 04:46:00|17.69|16.01|17.73|16.04|17.73|16.04|17.69|16.01|0
1644381970000|2022-02-09 04:46:10|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1644381980000|2022-02-09 04:46:20|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1644381990000|2022-02-09 04:46:30|17.69|16.01|17.69|16|17.69|16.01|17.69|16|0
1644382050000|2022-02-09 04:47:30|17.71|16.02|17.73|16.04|17.73|16.04|17.71|16.02|0
1644382060000|2022-02-09 04:47:40|17.75|16.06|17.77|16.08|17.77|16.08|17.75|16.06|0
1644382070000|2022-02-09 04:47:50|17.73|16.04|17.77|16.08|17.77|16.08|17.73|16.04|0
1644382080000|2022-02-09 04:48:00|17.73|16.04|17.69|16|17.73|16.04|17.69|16|0
1644382090000|2022-02-09 04:48:10|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1644382130000|2022-02-09 04:48:50|17.69|16|17.69|16|17.69|16|17.69|16|0
1644382140000|2022-02-09 04:49:00|17.71|16.02|17.69|16|17.71|16.02|17.69|16|0
1644382160000|2022-02-09 04:49:20|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1644382170000|2022-02-09 04:49:30|17.69|16|17.69|16|17.69|16|17.69|16|0
1644382210000|2022-02-09 04:50:10|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1644382270000|2022-02-09 04:51:10|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1644382320000|2022-02-09 04:52:00|17.81|16.12|17.81|16.12|17.81|16.12|17.81|16.12|0
1644382330000|2022-02-09 04:52:10|17.85|16.15|17.81|16.12|17.85|16.15|17.81|16.12|0
1644382340000|2022-02-09 04:52:20|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1644382370000|2022-02-09 04:52:50|17.83|16.13|17.83|16.13|17.83|16.13|17.81|16.12|0
1644382380000|2022-02-09 04:53:00|17.85|16.15|17.81|16.12|17.85|16.15|17.81|16.12|0
1644382400000|2022-02-09 04:53:20||16.11||16.11||16.11||16.11|0
1644382440000|2022-02-09 04:54:00|17.83|16.13|17.81|16.11|17.83|16.13|17.81|16.11|0
1644382450000|2022-02-09 04:54:10|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1644382480000|2022-02-09 04:54:40|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1644382500000|2022-02-09 04:55:00|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1644382510000|2022-02-09 04:55:10|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1644382540000|2022-02-09 04:55:40|17.94|16.23|17.94|16.23|17.96|16.25|17.94|16.23|0
1644382550000|2022-02-09 04:55:50|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1644382560000|2022-02-09 04:56:00|17.94|16.23|17.94|16.23|17.94|16.23|17.94|16.23|0
1644382610000|2022-02-09 04:56:50|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1644382680000|2022-02-09 04:58:00|17.91|16.21|17.89|16.19|17.91|16.21|17.89|16.19|0
1644382690000|2022-02-09 04:58:10|17.93|16.23|17.93|16.23|17.93|16.23|17.93|16.23|0
1644382700000|2022-02-09 04:58:20|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1644382710000|2022-02-09 04:58:30|17.98|16.26|17.98|16.26|17.98|16.26|17.98|16.26|0
1644382720000|2022-02-09 04:58:40|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1644382730000|2022-02-09 04:58:50|17.93|16.23|17.98|16.26|17.98|16.26|17.93|16.23|0
1644382740000|2022-02-09 04:59:00|18.02|16.3|18.02|16.3|18.02|16.3|18.02|16.3|0
1644382750000|2022-02-09 04:59:10|18.06|16.34|18.14|16.42|18.14|16.42|18.06|16.34|0
1644382760000|2022-02-09 04:59:20|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1644382800000|2022-02-09 05:00:00|18.14|16.42|18.06|16.34|18.14|16.42|18.06|16.34|0
1644382810000|2022-02-09 05:00:10|18.08|16.36|18.06|16.34|18.1|16.38|18.06|16.34|0
1644382820000|2022-02-09 05:00:20|18.02|16.3|18.02|16.3|18.02|16.3|18.02|16.3|0
1644382830000|2022-02-09 05:00:30|18.06|16.34|18.02|16.3|18.06|16.34|18.02|16.3|0
1644382840000|2022-02-09 05:00:40|18|16.28|18.02|16.3|18.02|16.3|18|16.28|0
1644382850000|2022-02-09 05:00:50|17.98|16.26|17.98|16.26|17.98|16.26|17.98|16.26|0
1644382870000|2022-02-09 05:01:10|17.93|16.23|17.97|16.26|17.97|16.26|17.93|16.23|0
1644382880000|2022-02-09 05:01:20|18.02|16.3|17.97|16.26|18.02|16.3|17.97|16.26|0
1644382890000|2022-02-09 05:01:30|18.02|16.3|18.02|16.3|18.02|16.3|18.02|16.3|0
1644382930000|2022-02-09 05:02:10|17.97|16.26|18.02|16.3|18.02|16.3|17.97|16.26|0
1644382970000|2022-02-09 05:02:50|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1644382990000|2022-02-09 05:03:10|18.02|16.3|17.97|16.26|18.02|16.3|17.97|16.26|0
1644383000000|2022-02-09 05:03:20|18.02|16.3|18.02|16.3|18.02|16.3|17.99|16.28|0
1644383010000|2022-02-09 05:03:30|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1644383020000|2022-02-09 05:03:40|18.02|16.3|18.02|16.3|18.02|16.3|18.02|16.3|0
1644383030000|2022-02-09 05:03:50|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1644383040000|2022-02-09 05:04:00|18.1|16.38|18.1|16.38|18.1|16.38|18.1|16.38|0
1644383060000|2022-02-09 05:04:20|18.14|16.41|18.1|16.38|18.14|16.41|18.1|16.38|0
1644383100000|2022-02-09 05:05:00|18.14|16.41|18.18|16.45|18.18|16.45|18.14|16.41|0
1644383120000|2022-02-09 05:05:20|18.23|16.49|18.18|16.45|18.23|16.49|18.18|16.45|0
1644383130000|2022-02-09 05:05:30|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1644383150000|2022-02-09 05:05:50|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1644383160000|2022-02-09 05:06:00|18.29|16.55|18.31|16.57|18.31|16.57|18.27|16.53|0
1644383170000|2022-02-09 05:06:10|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1644383180000|2022-02-09 05:06:20|18.31|16.57|18.27|16.53|18.31|16.57|18.27|16.53|0
1644383190000|2022-02-09 05:06:30|18.29|16.55|18.31|16.57|18.31|16.57|18.27|16.53|0
1644383200000|2022-02-09 05:06:40|18.35|16.61|18.33|16.59|18.35|16.61|18.33|16.59|0
1644383210000|2022-02-09 05:06:50|18.35|16.61|18.31|16.57|18.35|16.61|18.31|16.57|0
1644383220000|2022-02-09 05:07:00|18.33|16.59|18.33|16.59|18.33|16.59|18.33|16.59|0
1644383230000|2022-02-09 05:07:10|18.35|16.61|18.31|16.57|18.35|16.61|18.27|16.53|0
1644383240000|2022-02-09 05:07:20|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1644383250000|2022-02-09 05:07:30|18.31|16.57|18.35|16.61|18.35|16.61|18.31|16.57|0
1644383270000|2022-02-09 05:07:50|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1644383300000|2022-02-09 05:08:20|18.35|16.61|18.35|16.61|18.35|16.61|18.35|16.61|0
1644383310000|2022-02-09 05:08:30|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1644383330000|2022-02-09 05:08:50|18.27|16.53|18.27|16.53|18.27|16.53|18.27|16.53|0
1644383340000|2022-02-09 05:09:00|18.31|16.57|18.27|16.53|18.31|16.57|18.27|16.53|0
1644383360000|2022-02-09 05:09:20|18.31|16.57|18.35|16.6|18.35|16.6|18.31|16.57|0
1644383370000|2022-02-09 05:09:30|18.31|16.57|18.35|16.6|18.35|16.6|18.31|16.57|0
1644383400000|2022-02-09 05:10:00|18.31|16.57|18.27|16.53|18.31|16.57|18.27|16.53|0
1644383410000|2022-02-09 05:10:10|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1644383420000|2022-02-09 05:10:20|18.35|16.6|18.35|16.6|18.35|16.6|18.31|16.57|0
1644383430000|2022-02-09 05:10:30|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1644383440000|2022-02-09 05:10:40|18.27|16.53|18.27|16.53|18.29|16.55|18.27|16.53|0
1644383450000|2022-02-09 05:10:50|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1644383460000|2022-02-09 05:11:00|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1644383470000|2022-02-09 05:11:10|18.16|16.43|18.14|16.41|18.16|16.43|18.14|16.41|0
1644383480000|2022-02-09 05:11:20|18.1|16.37|18.14|16.41|18.14|16.41|18.1|16.37|0
1644383490000|2022-02-09 05:11:30|18.12|16.39|18.1|16.37|18.14|16.41|18.1|16.37|0
1644383500000|2022-02-09 05:11:40|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1644383520000|2022-02-09 05:12:00|18.03|16.31|18.05|16.33|18.05|16.33|18.03|16.31|0
1644383610000|2022-02-09 05:13:30|18.03|16.31|18.05|16.33|18.05|16.33|18.03|16.31|0
1644383620000|2022-02-09 05:13:40|18.1|16.37|18.1|16.37|18.1|16.37|18.1|16.37|0
1644383630000|2022-02-09 05:13:50|18.07|16.35|18.05|16.33|18.07|16.35|18.05|16.33|0
1644383640000|2022-02-09 05:14:00|18.03|16.31|18.05|16.33|18.05|16.33|18.03|16.31|0
1644383660000|2022-02-09 05:14:20|18.01|16.3|17.99|16.28|18.01|16.3|17.99|16.28|0
1644383670000|2022-02-09 05:14:30|18.01|16.3|18.05|16.33|18.05|16.33|18.01|16.3|0
1644383690000|2022-02-09 05:14:50|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1644383710000|2022-02-09 05:15:10|18.05|16.29|18.05|16.33|18.05|16.33|18.05|16.29|0
1644383720000|2022-02-09 05:15:20|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1644383730000|2022-02-09 05:15:30|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1644383750000|2022-02-09 05:15:50|18.09|16.37|18.07|16.35|18.09|16.37|18.07|16.35|0
1644383760000|2022-02-09 05:16:00|18.05|16.33|18.09|16.37|18.09|16.37|18.05|16.33|0
1644383770000|2022-02-09 05:16:10|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1644383800000|2022-02-09 05:16:40|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1644383850000|2022-02-09 05:17:30|18.07|16.35|18.01|16.29|18.07|16.35|18.01|16.29|0
1644383860000|2022-02-09 05:17:40|17.99|16.27|17.99|16.27|17.99|16.27|17.99|16.27|0
1644383870000|2022-02-09 05:17:50|18.01|16.29|18.01|16.29|18.01|16.29|17.99|16.27|0
1644383900000|2022-02-09 05:18:20|17.99|16.27|18.03|16.31|18.05|16.33|17.99|16.27|0
1644383910000|2022-02-09 05:18:30|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1644383920000|2022-02-09 05:18:40|18.07|16.35|18.07|16.35|18.09|16.37|18.07|16.35|0
1644383930000|2022-02-09 05:18:50|18.05|16.33|18.09|16.37|18.09|16.37|18.05|16.33|0
1644383950000|2022-02-09 05:19:10|18.11|16.39|18.09|16.37|18.11|16.39|18.09|16.37|0
1644383960000|2022-02-09 05:19:20|18.13|16.41|18.09|16.37|18.13|16.41|18.09|16.37|0
1644383970000|2022-02-09 05:19:30|18.07|16.35|18.09|16.37|18.09|16.37|18.07|16.35|0
1644383980000|2022-02-09 05:19:40|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1644384010000|2022-02-09 05:20:10|18.01|16.29|18.05|16.33|18.05|16.33|18.01|16.29|0
1644384020000|2022-02-09 05:20:20|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1644384030000|2022-02-09 05:20:30|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1644384060000|2022-02-09 05:21:00|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1644384100000|2022-02-09 05:21:40|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1644384140000|2022-02-09 05:22:20|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1644384150000|2022-02-09 05:22:30|17.96|16.25|18.01|16.29|18.01|16.29|17.96|16.25|0
1644384160000|2022-02-09 05:22:40|17.98|16.27|18.01|16.29|18.01|16.29|17.98|16.27|0
1644384170000|2022-02-09 05:22:50|17.96|16.25|18.01|16.29|18.01|16.29|17.96|16.25|0
1644384190000|2022-02-09 05:23:10|18.03|16.31|18.05|16.33|18.09|16.37|18.03|16.31|0
1644384240000|2022-02-09 05:24:00|18.03|16.31|18.05|16.33|18.05|16.33|18.03|16.31|0
1644384250000|2022-02-09 05:24:10|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1644384260000|2022-02-09 05:24:20|18.03|16.31|18.05|16.33|18.05|16.33|18.03|16.31|0
1644384270000|2022-02-09 05:24:30|18.01|16.29|18.03|16.31|18.03|16.31|18.01|16.29|0
1644384280000|2022-02-09 05:24:40|18.05|16.33|18.01|16.29|18.05|16.33|18.01|16.29|0
1644384290000|2022-02-09 05:24:50|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1644384300000|2022-02-09 05:25:00|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1644384310000|2022-02-09 05:25:10|17.98|16.27|17.96|16.25|17.98|16.27|17.96|16.25|0
1644384320000|2022-02-09 05:25:20|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1644384330000|2022-02-09 05:25:30|17.96|16.25|17.98|16.27|17.98|16.27|17.96|16.25|0
1644384340000|2022-02-09 05:25:40|18.01|16.29|17.98|16.27|18.01|16.29|17.96|16.25|0
1644384350000|2022-02-09 05:25:50|18|16.29|18|16.29|18|16.29|18|16.29|0
1644384360000|2022-02-09 05:26:00|17.98|16.27|18|16.29|18|16.29|17.98|16.27|0
1644384420000|2022-02-09 05:27:00|17.98|16.27|18|16.29|18|16.29|17.98|16.27|0
1644384450000|2022-02-09 05:27:30|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1644384460000|2022-02-09 05:27:40|17.98|16.27|17.96|16.25|17.98|16.27|17.96|16.25|0
1644384490000|2022-02-09 05:28:10|18.05|16.33|18.13|16.4|18.13|16.4|18.05|16.33|0
1644384500000|2022-02-09 05:28:20|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1644384510000|2022-02-09 05:28:30|18.07|16.35|18.05|16.33|18.07|16.35|18.05|16.33|0
1644384520000|2022-02-09 05:28:40|18.09|16.37|18.07|16.35|18.09|16.37|18.07|16.35|0
1644384530000|2022-02-09 05:28:50|18.05|16.33|18.05|16.33|18.05|16.33|18.05|16.33|0
1644384540000|2022-02-09 05:29:00|18.09|16.37|18.09|16.37|18.09|16.37|18.09|16.37|0
1644384560000|2022-02-09 05:29:20||16.36||16.36||16.36||16.36|0
1644384590000|2022-02-09 05:29:50|18.07|16.34|18.09|16.36|18.09|16.36|18.05|16.33|0
1644384600000|2022-02-09 05:30:00|18.07|16.34|18.05|16.33|18.09|16.36|18.05|16.33|0
1644384610000|2022-02-09 05:30:10|18.04|16.29|18|16.29|18.04|16.29|18|16.29|0
1644384620000|2022-02-09 05:30:20|18.04|16.33|18.04|16.33|18.04|16.33|18|16.29|0
1644384630000|2022-02-09 05:30:30|18.02|16.31|18|16.29|18.04|16.33|18|16.29|0
1644384670000|2022-02-09 05:31:10|17.98|16.27|18|16.29|18|16.29|17.96|16.25|0
1644384690000|2022-02-09 05:31:30|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1644384700000|2022-02-09 05:31:40|17.94|16.23|17.92|16.21|17.94|16.23|17.92|16.21|0
1644384710000|2022-02-09 05:31:50|17.94|16.23|17.92|16.21|17.94|16.23|17.92|16.21|0
1644384760000|2022-02-09 05:32:40|17.88|16.17|17.88|16.17|17.88|16.17|17.88|16.17|0
1644384770000|2022-02-09 05:32:50|17.92|16.21|17.88|16.17|17.92|16.21|17.88|16.17|0
1644384780000|2022-02-09 05:33:00|17.9|16.19|17.94|16.23|17.94|16.23|17.9|16.19|0
1644384790000|2022-02-09 05:33:10|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1644384800000|2022-02-09 05:33:20|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1644384830000|2022-02-09 05:33:50|17.9|16.19|17.92|16.21|17.92|16.21|17.9|16.19|0
1644384840000|2022-02-09 05:34:00|17.9|16.19|17.9|16.19|17.9|16.19|17.9|16.19|0
1644384850000|2022-02-09 05:34:10|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1644384860000|2022-02-09 05:34:20|17.94|16.23|17.92|16.21|17.96|16.25|17.92|16.21|0
1644384890000|2022-02-09 05:34:50|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1644384900000|2022-02-09 05:35:00|17.92|16.21|17.85|16.15|17.92|16.21|17.85|16.15|0
1644384910000|2022-02-09 05:35:10|17.83|16.13|17.87|16.17|17.87|16.17|17.83|16.13|0
1644384920000|2022-02-09 05:35:20|17.85|16.15|17.83|16.13|17.85|16.15|17.83|16.13|0
1644384940000|2022-02-09 05:35:40|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1644384970000|2022-02-09 05:36:10|17.83|16.13|17.81|16.11|17.83|16.13|17.79|16.1|0
1644384980000|2022-02-09 05:36:20|17.79|16.1|17.79|16.1|17.79|16.1|17.79|16.1|0
1644385020000|2022-02-09 05:37:00|17.81|16.11|17.83|16.13|17.83|16.13|17.79|16.1|0
1644385030000|2022-02-09 05:37:10|17.85|16.15|17.85|16.15|17.85|16.15|17.85|16.15|0
1644385040000|2022-02-09 05:37:20|17.87|16.17|17.87|16.17|17.87|16.17|17.85|16.15|0
1644385050000|2022-02-09 05:37:30|17.85|16.15|17.83|16.13|17.85|16.15|17.83|16.13|0
1644385070000|2022-02-09 05:37:50|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1644385080000|2022-02-09 05:38:00|17.85|16.15|17.87|16.17|17.87|16.17|17.85|16.15|0
1644385090000|2022-02-09 05:38:10|17.85|16.15|17.81|16.11|17.85|16.15|17.81|16.11|0
1644385100000|2022-02-09 05:38:20|17.83|16.13|17.83|16.13|17.83|16.13|17.81|16.11|0
1644385110000|2022-02-09 05:38:30|17.87|16.17|17.83|16.13|17.87|16.17|17.83|16.13|0
1644385120000|2022-02-09 05:38:40|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1644385130000|2022-02-09 05:38:50|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1644385140000|2022-02-09 05:39:00|17.91|16.21|17.85|16.15|17.91|16.21|17.83|16.13|0
1644385150000|2022-02-09 05:39:10|17.83|16.13|17.87|16.17|17.87|16.17|17.83|16.13|0
1644385160000|2022-02-09 05:39:20|17.85|16.15|17.87|16.17|17.87|16.17|17.85|16.15|0
1644385190000|2022-02-09 05:39:50|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1644385210000|2022-02-09 05:40:10|17.79|16.09|17.79|16.09|17.79|16.09|17.79|16.09|0
1644385240000|2022-02-09 05:40:40|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1644385260000|2022-02-09 05:41:00|17.79|16.09|17.83|16.13|17.83|16.13|17.79|16.09|0
1644385270000|2022-02-09 05:41:10|17.79|16.09|17.81|16.11|17.83|16.13|17.79|16.09|0
1644385280000|2022-02-09 05:41:20|17.79|16.09|17.79|16.09|17.79|16.09|17.79|16.09|0
1644385290000|2022-02-09 05:41:30|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1644385370000|2022-02-09 05:42:50|17.87|16.17|17.83|16.13|17.87|16.17|17.83|16.13|0
1644385380000|2022-02-09 05:43:00|17.87|16.17|17.87|16.17|17.87|16.17|17.87|16.17|0
1644385390000|2022-02-09 05:43:10|17.91|16.21|17.91|16.21|17.91|16.21|17.91|16.21|0
1644385400000|2022-02-09 05:43:20|17.89|16.19|17.89|16.19|17.89|16.19|17.89|16.19|0
1644385410000|2022-02-09 05:43:30|17.91|16.21|17.87|16.17|17.91|16.21|17.87|16.17|0
1644385420000|2022-02-09 05:43:40|17.89|16.19|17.91|16.21|17.91|16.21|17.89|16.19|0
1644385430000|2022-02-09 05:43:50|17.89|16.19|17.91|16.21|17.91|16.21|17.89|16.19|0
1644385440000|2022-02-09 05:44:00|17.95|16.24|17.95|16.24|17.95|16.24|17.93|16.22|0
1644385450000|2022-02-09 05:44:10|17.97|16.26|18.02|16.3|18.02|16.3|17.97|16.26|0
1644385460000|2022-02-09 05:44:20|18|16.28|18|16.28|18|16.28|18|16.28|0
1644385470000|2022-02-09 05:44:30|18.04|16.32|18.08|16.36|18.08|16.36|18.04|16.32|0
1644385480000|2022-02-09 05:44:40|18.12|16.4|18.12|16.4|18.12|16.4|18.1|16.38|0
1644385500000|2022-02-09 05:45:00|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1644385520000|2022-02-09 05:45:20|18.21|16.47|18.21|16.47|18.21|16.47|18.21|16.47|0
1644385530000|2022-02-09 05:45:30|18.25|16.51|18.25|16.51|18.25|16.51|18.21|16.47|0
1644385540000|2022-02-09 05:45:40|18.21|16.47|18.21|16.47|18.23|16.49|18.21|16.47|0
1644385550000|2022-02-09 05:45:50|18.25|16.51|18.21|16.47|18.25|16.51|18.16|16.43|0
1644385560000|2022-02-09 05:46:00|18.23|16.49|18.21|16.47|18.23|16.49|18.21|16.47|0
1644385620000|2022-02-09 05:47:00|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1644385630000|2022-02-09 05:47:10|18.06|16.34|18.08|16.36|18.08|16.36|18.06|16.34|0
1644385640000|2022-02-09 05:47:20|18.06|16.34|18.06|16.34|18.06|16.34|18.06|16.34|0
1644385650000|2022-02-09 05:47:30|18.08|16.36|18.08|16.36|18.08|16.36|18.08|16.36|0
1644385660000|2022-02-09 05:47:40|18.04|16.32|17.99|16.28|18.04|16.32|17.99|16.28|0
1644385680000|2022-02-09 05:48:00|18.04|16.32|18.08|16.36|18.08|16.36|18.04|16.32|0
1644385690000|2022-02-09 05:48:10|18.06|16.34|18.06|16.34|18.06|16.34|18.04|16.32|0
1644385700000|2022-02-09 05:48:20|18.04|16.32|17.99|16.28|18.04|16.32|17.99|16.28|0
1644385720000|2022-02-09 05:48:40|18.01|16.3|18.01|16.3|18.01|16.3|18.01|16.3|0
1644385730000|2022-02-09 05:48:50|17.99|16.28|18.04|16.32|18.04|16.32|17.99|16.28|0
1644385740000|2022-02-09 05:49:00|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1644385770000|2022-02-09 05:49:30|17.97|16.26|17.95|16.24|17.99|16.28|17.95|16.24|0
1644385780000|2022-02-09 05:49:40|17.93|16.22|17.89|16.18|17.93|16.22|17.89|16.18|0
1644385790000|2022-02-09 05:49:50|17.91|16.2|17.93|16.22|17.93|16.22|17.91|16.2|0
1644385800000|2022-02-09 05:50:00|17.91|16.2|17.93|16.22|17.93|16.22|17.91|16.2|0
1644385810000|2022-02-09 05:50:10|17.95|16.24|17.93|16.22|17.95|16.24|17.93|16.22|0
1644385820000|2022-02-09 05:50:20|17.95|16.24|17.97|16.26|17.99|16.28|17.95|16.24|0
1644385830000|2022-02-09 05:50:30|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1644385860000|2022-02-09 05:51:00|17.89|16.18|17.89|16.18|17.89|16.18|17.89|16.18|0
1644385870000|2022-02-09 05:51:10|17.91|16.2|17.91|16.2|17.91|16.2|17.91|16.2|0
1644385910000|2022-02-09 05:51:50|17.95|16.24|17.95|16.24|17.95|16.24|17.93|16.22|0
1644385920000|2022-02-09 05:52:00|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1644385940000|2022-02-09 05:52:20|18.03|16.32|18.03|16.32|18.03|16.32|18.03|16.32|0
1644385950000|2022-02-09 05:52:30|17.99|16.28|17.99|16.28|17.99|16.28|17.99|16.28|0
1644385980000|2022-02-09 05:53:00|17.95|16.24|17.95|16.24|17.95|16.24|17.95|16.24|0
1644386000000|2022-02-09 05:53:20|17.91|16.2|17.91|16.2|17.91|16.2|17.91|16.2|0
1644386020000|2022-02-09 05:53:40|17.87|16.16|17.82|16.13|17.87|16.16|17.82|16.13|0
1644386030000|2022-02-09 05:53:50|17.87|16.16|17.84|16.14|17.87|16.16|17.84|16.14|0
1644386040000|2022-02-09 05:54:00|17.82|16.13|17.78|16.09|17.82|16.13|17.78|16.09|0
1644386050000|2022-02-09 05:54:10|17.74|16.05|17.7|16.01|17.74|16.05|17.66|15.98|0
1644386080000|2022-02-09 05:54:40|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1644386090000|2022-02-09 05:54:50|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1644386100000|2022-02-09 05:55:00|17.74|16.05|17.66|15.97|17.74|16.05|17.66|15.97|0
1644386110000|2022-02-09 05:55:10|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1644386130000|2022-02-09 05:55:30|17.7|16.01|17.74|16.05|17.74|16.05|17.7|16.01|0
1644386150000|2022-02-09 05:55:50|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1644386160000|2022-02-09 05:56:00|17.8|16.11|17.82|16.12|17.82|16.12|17.8|16.11|0
1644386170000|2022-02-09 05:56:10|17.8|16.11|17.78|16.09|17.8|16.11|17.78|16.09|0
1644386190000|2022-02-09 05:56:30|17.76|16.07|17.74|16.05|17.76|16.07|17.74|16.05|0
1644386210000|2022-02-09 05:56:50|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1644386220000|2022-02-09 05:57:00|17.82|16.12|17.82|16.12|17.84|16.14|17.82|16.12|0
1644386230000|2022-02-09 05:57:10|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1644386240000|2022-02-09 05:57:20|17.74|16.05|17.68|15.99|17.76|16.07|17.68|15.99|0
1644386250000|2022-02-09 05:57:30|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1644386260000|2022-02-09 05:57:40|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1644386270000|2022-02-09 05:57:50|17.7|16.01|17.67|15.99|17.7|16.01|17.67|15.99|0
1644386280000|2022-02-09 05:58:00|17.7|16.01|17.65|15.97|17.7|16.01|17.65|15.97|0
1644386290000|2022-02-09 05:58:10|17.61|15.94|17.61|15.94|17.61|15.94|17.61|15.94|0
1644386320000|2022-02-09 05:58:40|17.59|15.92|17.61|15.94|17.61|15.94|17.59|15.92|0
1644386360000|2022-02-09 05:59:20|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1644386370000|2022-02-09 05:59:30|17.61|15.94|17.61|15.94|17.61|15.94|17.61|15.94|0
1644386380000|2022-02-09 05:59:40|17.59|15.92|17.61|15.94|17.61|15.94|17.59|15.92|0
1644386390000|2022-02-09 05:59:50|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1644386400000|2022-02-09 06:00:00|17.61|15.94|17.65|15.97|17.65|15.97|17.61|15.94|0
1644386410000|2022-02-09 06:00:10|17.61|15.93|17.57|15.9|17.61|15.93|17.57|15.9|0
1644386420000|2022-02-09 06:00:20|17.61|15.93|17.7|16.01|17.7|16.01|17.61|15.93|0
1644386430000|2022-02-09 06:00:30|17.65|15.97|17.63|15.95|17.65|15.97|17.63|15.95|0
1644386440000|2022-02-09 06:00:40|17.65|15.97|17.65|15.97|17.65|15.97|17.63|15.95|0
1644386450000|2022-02-09 06:00:50|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1644386460000|2022-02-09 06:01:00|17.65|15.97|17.65|15.97|17.69|16.01|17.65|15.97|0
1644386470000|2022-02-09 06:01:10|17.63|15.95|17.65|15.97|17.65|15.97|17.61|15.93|0
1644386480000|2022-02-09 06:01:20|17.67|15.99|17.69|16.01|17.69|16.01|17.67|15.99|0
1644386490000|2022-02-09 06:01:30|17.65|15.97|17.69|16.01|17.69|16.01|17.65|15.97|0
1644386510000|2022-02-09 06:01:50|17.78|16.08|17.78|16.08|17.78|16.08|17.78|16.08|0
1644386520000|2022-02-09 06:02:00|17.76|16.06|17.74|16.05|17.76|16.06|17.74|16.05|0
1644386530000|2022-02-09 06:02:10|17.78|16.08|17.74|16.05|17.78|16.08|17.74|16.05|0
1644386560000|2022-02-09 06:02:40|17.69|16.01|17.74|16.05|17.74|16.05|17.69|16.01|0
1644386570000|2022-02-09 06:02:50|17.76|16.06|17.74|16.05|17.78|16.08|17.74|16.05|0
1644386580000|2022-02-09 06:03:00|17.78|16.08|17.78|16.08|17.78|16.08|17.74|16.05|0
1644386590000|2022-02-09 06:03:10|17.74|16.05|17.74|16.05|17.78|16.08|17.74|16.05|0
1644386600000|2022-02-09 06:03:20|17.71|16.03|17.71|16.03|17.71|16.03|17.71|16.03|0
1644386610000|2022-02-09 06:03:30|17.69|16.01|17.74|16.05|17.74|16.05|17.69|16.01|0
1644386620000|2022-02-09 06:03:40|17.76|16.06|17.69|16.01|17.76|16.06|17.69|16.01|0
1644386630000|2022-02-09 06:03:50|17.67|15.99|17.65|15.97|17.69|16.01|17.65|15.97|0
1644386640000|2022-02-09 06:04:00|17.63|15.95|17.67|15.99|17.67|15.99|17.63|15.95|0
1644386650000|2022-02-09 06:04:10|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1644386660000|2022-02-09 06:04:20|17.71|16.03|17.71|16.03|17.71|16.03|17.71|16.03|0
1644386680000|2022-02-09 06:04:40|17.69|16.01|17.73|16.05|17.73|16.05|17.69|16.01|0
1644386700000|2022-02-09 06:05:00|17.78|16.08|17.75|16.06|17.78|16.08|17.75|16.06|0
1644386710000|2022-02-09 06:05:10|17.78|16.08|17.73|16.05|17.78|16.08|17.73|16.05|0
1644386720000|2022-02-09 06:05:20|17.78|16.08|17.78|16.08|17.78|16.08|17.75|16.06|0
1644386730000|2022-02-09 06:05:30|17.75|16.06|17.78|16.08|17.78|16.08|17.75|16.06|0
1644386750000|2022-02-09 06:05:50|17.75|16.06|17.78|16.08|17.78|16.08|17.75|16.06|0
1644386820000|2022-02-09 06:07:00|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1644386830000|2022-02-09 06:07:10|17.73|16.04|17.73|16.04|17.73|16.04|17.73|16.04|0
1644386860000|2022-02-09 06:07:40|17.61|15.93|17.65|15.97|17.65|15.97|17.61|15.93|0
1644386870000|2022-02-09 06:07:50|17.67|15.99|17.65|15.97|17.67|15.99|17.65|15.97|0
1644386880000|2022-02-09 06:08:00|17.69|16.01|17.67|15.99|17.69|16.01|17.67|15.99|0
1644386890000|2022-02-09 06:08:10|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1644386900000|2022-02-09 06:08:20|17.69|16.01|17.65|15.97|17.69|16.01|17.65|15.97|0
1644386930000|2022-02-09 06:08:50|17.63|15.95|17.65|15.97|17.65|15.97|17.63|15.95|0
1644386940000|2022-02-09 06:09:00|17.63|15.95|17.65|15.97|17.65|15.97|17.63|15.95|0
1644386950000|2022-02-09 06:09:10|17.69|16.01|17.69|16.01|17.69|16.01|17.69|16.01|0
1644386960000|2022-02-09 06:09:20|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1644386970000|2022-02-09 06:09:30|17.65|15.97|17.69|16.01|17.69|16.01|17.65|15.97|0
1644386980000|2022-02-09 06:09:40|17.61|15.93|17.61|15.93|17.61|15.93|17.61|15.93|0
1644387000000|2022-02-09 06:10:00|17.59|15.91|17.61|15.93|17.61|15.93|17.59|15.91|0
1644387010000|2022-02-09 06:10:10|17.59|15.91|17.61|15.93|17.61|15.93|17.59|15.91|0
1644387030000|2022-02-09 06:10:30|17.65|15.97|17.63|15.95|17.65|15.97|17.63|15.95|0
1644387040000|2022-02-09 06:10:40|17.65|15.97|17.61|15.93|17.65|15.97|17.61|15.93|0
1644387050000|2022-02-09 06:10:50|17.63|15.95|17.61|15.93|17.65|15.97|17.61|15.93|0
1644387060000|2022-02-09 06:11:00|17.63|15.95|17.61|15.93|17.63|15.95|17.61|15.93|0
1644387070000|2022-02-09 06:11:10|17.57|15.89|17.57|15.89|17.57|15.89|17.57|15.89|0
1644387080000|2022-02-09 06:11:20|17.59|15.91|17.59|15.91|17.61|15.93|17.59|15.91|0
1644387090000|2022-02-09 06:11:30|17.61|15.93|17.57|15.89|17.61|15.93|17.57|15.89|0
1644387100000|2022-02-09 06:11:40|17.52|15.86|17.52|15.86|17.52|15.86|17.52|15.86|0
1644387110000|2022-02-09 06:11:50|17.48|15.82|17.48|15.82|17.5|15.84|17.48|15.82|0
1644387120000|2022-02-09 06:12:00|17.44|15.78|17.4|15.74|17.44|15.78|17.4|15.74|0
1644387130000|2022-02-09 06:12:10|17.36|15.71|17.32|15.67|17.36|15.71|17.28|15.63|0
1644387140000|2022-02-09 06:12:20|17.36|15.71|17.32|15.67|17.36|15.71|17.32|15.67|0
1644387150000|2022-02-09 06:12:30|17.36|15.71|17.32|15.67|17.36|15.71|17.32|15.67|0
1644387160000|2022-02-09 06:12:40|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1644387170000|2022-02-09 06:12:50|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1644387180000|2022-02-09 06:13:00|17.4|15.74|17.38|15.72|17.4|15.74|17.38|15.72|0
1644387190000|2022-02-09 06:13:10|17.4|15.74|17.4|15.74|17.4|15.74|17.38|15.72|0
1644387200000|2022-02-09 06:13:20|17.44|15.78|17.48|15.82|17.48|15.82|17.44|15.78|0
1644387220000|2022-02-09 06:13:40|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1644387230000|2022-02-09 06:13:50|17.5|15.83|17.5|15.83|17.5|15.83|17.48|15.82|0
1644387240000|2022-02-09 06:14:00|17.48|15.82|17.52|15.85|17.52|15.85|17.48|15.82|0
1644387250000|2022-02-09 06:14:10|17.54|15.87|17.52|15.85|17.54|15.87|17.52|15.85|0
1644387270000|2022-02-09 06:14:30|17.5|15.83|17.48|15.82|17.5|15.83|17.48|15.82|0
1644387300000|2022-02-09 06:15:00|17.46|15.8|17.48|15.82|17.48|15.82|17.46|15.8|0
1644387320000|2022-02-09 06:15:20|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1644387340000|2022-02-09 06:15:40|17.5|15.83|17.52|15.85|17.52|15.85|17.5|15.83|0
1644387350000|2022-02-09 06:15:50|17.54|15.87|17.6|15.93|17.6|15.93|17.54|15.87|0
1644387360000|2022-02-09 06:16:00|17.58|15.91|17.6|15.93|17.6|15.93|17.56|15.89|0
1644387370000|2022-02-09 06:16:10|17.62|15.95|17.58|15.91|17.62|15.95|17.58|15.91|0
1644387380000|2022-02-09 06:16:20|17.6|15.93|17.56|15.89|17.6|15.93|17.56|15.89|0
1644387390000|2022-02-09 06:16:30|17.58|15.91|17.58|15.91|17.58|15.91|17.58|15.91|0
1644387400000|2022-02-09 06:16:40|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644387410000|2022-02-09 06:16:50|17.52|15.85|17.54|15.87|17.54|15.87|17.52|15.85|0
1644387420000|2022-02-09 06:17:00|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644387430000|2022-02-09 06:17:10|17.54|15.87|17.52|15.85|17.54|15.87|17.52|15.85|0
1644387440000|2022-02-09 06:17:20|17.5|15.83|17.44|15.78|17.5|15.83|17.44|15.78|0
1644387450000|2022-02-09 06:17:30|17.4|15.74|17.44|15.78|17.44|15.78|17.4|15.74|0
1644387460000|2022-02-09 06:17:40|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1644387470000|2022-02-09 06:17:50|17.44|15.78|17.48|15.82|17.48|15.82|17.44|15.78|0
1644387490000|2022-02-09 06:18:10|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644387500000|2022-02-09 06:18:20|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644387510000|2022-02-09 06:18:30|17.48|15.81|17.44|15.78|17.48|15.81|17.44|15.78|0
1644387520000|2022-02-09 06:18:40|17.48|15.81|17.46|15.8|17.48|15.81|17.46|15.8|0
1644387530000|2022-02-09 06:18:50|17.44|15.78|17.46|15.8|17.48|15.81|17.44|15.78|0
1644387550000|2022-02-09 06:19:10|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1644387560000|2022-02-09 06:19:20|17.44|15.78|17.48|15.81|17.48|15.81|17.44|15.78|0
1644387590000|2022-02-09 06:19:50|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644387600000|2022-02-09 06:20:00|17.46|15.79|17.44|15.78|17.46|15.79|17.44|15.78|0
1644387610000|2022-02-09 06:20:10|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1644387620000|2022-02-09 06:20:20|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644387650000|2022-02-09 06:20:50|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1644387670000|2022-02-09 06:21:10|17.4|15.74|17.42|15.76|17.42|15.76|17.4|15.74|0
1644387680000|2022-02-09 06:21:20|17.44|15.78|17.4|15.74|17.44|15.78|17.4|15.74|0
1644387710000|2022-02-09 06:21:50|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644387720000|2022-02-09 06:22:00|17.46|15.79|17.46|15.79|17.46|15.79|17.46|15.79|0
1644387730000|2022-02-09 06:22:10|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1644387760000|2022-02-09 06:22:40|17.5|15.83|17.5|15.83|17.52|15.85|17.5|15.83|0
1644387770000|2022-02-09 06:22:50|17.52|15.85|17.44|15.78|17.52|15.85|17.44|15.78|0
1644387780000|2022-02-09 06:23:00|17.46|15.79|17.48|15.81|17.48|15.81|17.46|15.79|0
1644387790000|2022-02-09 06:23:10|17.46|15.79|17.46|15.79|17.46|15.79|17.46|15.79|0
1644387800000|2022-02-09 06:23:20|17.44|15.78|17.4|15.74|17.44|15.78|17.4|15.74|0
1644387810000|2022-02-09 06:23:30|17.39||17.39||17.39||17.39||0
1644387820000|2022-02-09 06:23:40|17.35|15.7|17.35|15.7|17.35|15.7|17.35|15.7|0
1644387830000|2022-02-09 06:23:50|17.39|15.74|17.39|15.74|17.39|15.74|17.39|15.74|0
1644387840000|2022-02-09 06:24:00|17.35|15.7|17.35|15.7|17.37|15.72|17.35|15.7|0
1644387850000|2022-02-09 06:24:10|17.33|15.68|17.39|15.74|17.39|15.74|17.33|15.68|0
1644387860000|2022-02-09 06:24:20|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644387880000|2022-02-09 06:24:40|17.46|15.77|17.46|15.79|17.46|15.79|17.46|15.77|0
1644387890000|2022-02-09 06:24:50|17.48|15.81|17.46|15.79|17.48|15.81|17.46|15.79|0
1644387900000|2022-02-09 06:25:00|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1644387910000|2022-02-09 06:25:10|17.5|15.83|17.56|15.89|17.56|15.89|17.5|15.83|0
1644387920000|2022-02-09 06:25:20|17.6|15.92|17.58|15.9|17.6|15.92|17.58|15.9|0
1644387930000|2022-02-09 06:25:30|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644387940000|2022-02-09 06:25:40|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1644387950000|2022-02-09 06:25:50|17.56|15.89|17.52|15.85|17.56|15.89|17.52|15.85|0
1644387960000|2022-02-09 06:26:00|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644387970000|2022-02-09 06:26:10|17.58|15.9|17.58|15.9|17.58|15.9|17.58|15.9|0
1644387980000|2022-02-09 06:26:20|17.56|15.89|17.54|15.87|17.58|15.9|17.54|15.87|0
1644387990000|2022-02-09 06:26:30|17.56|15.89|17.6|15.92|17.6|15.92|17.56|15.89|0
1644388020000|2022-02-09 06:27:00|17.58|15.9|17.58|15.9|17.58|15.9|17.58|15.9|0
1644388030000|2022-02-09 06:27:10|17.6|15.92|17.56|15.89|17.6|15.92|17.56|15.89|0
1644388040000|2022-02-09 06:27:20|17.52|15.85|17.52|15.85|17.52|15.85|17.5|15.83|0
1644388060000|2022-02-09 06:27:40|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1644388070000|2022-02-09 06:27:50|17.43|15.77|17.41|15.75|17.43|15.77|17.39|15.74|0
1644388080000|2022-02-09 06:28:00|17.43|15.77|17.39|15.74|17.43|15.77|17.39|15.74|0
1644388100000|2022-02-09 06:28:20|17.43|15.77|17.47|15.81|17.47|15.81|17.43|15.77|0
1644388110000|2022-02-09 06:28:30|17.45|15.79|17.43|15.77|17.47|15.81|17.43|15.77|0
1644388140000|2022-02-09 06:29:00|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1644388150000|2022-02-09 06:29:10|17.43|15.77|17.41|15.75|17.43|15.77|17.41|15.75|0
1644388160000|2022-02-09 06:29:20|17.43|15.77|17.39|15.74|17.43|15.77|17.39|15.74|0
1644388170000|2022-02-09 06:29:30|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1644388180000|2022-02-09 06:29:40|17.47|15.81|17.52|15.85|17.52|15.85|17.45|15.79|0
1644388200000|2022-02-09 06:30:00|17.47|15.81|17.6|15.92|17.6|15.92|17.47|15.81|0
1644388220000|2022-02-09 06:30:20|17.64|15.96|17.68|16|17.68|16|17.64|15.96|0
1644388240000|2022-02-09 06:30:40|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1644388250000|2022-02-09 06:30:50|17.64|15.96|17.64|15.96|17.66|15.98|17.64|15.96|0
1644388260000|2022-02-09 06:31:00|17.62|15.94|17.64|15.96|17.64|15.96|17.62|15.94|0
1644388270000|2022-02-09 06:31:10|17.68|16|17.68|16|17.68|16|17.68|16|0
1644388280000|2022-02-09 06:31:20|17.64|15.96|17.68|16|17.68|16|17.64|15.96|0
1644388340000|2022-02-09 06:32:20|17.64|15.96|17.68|16|17.68|16|17.64|15.96|0
1644388350000|2022-02-09 06:32:30|17.64|15.96|17.68|16|17.68|16|17.64|15.96|0
1644388360000|2022-02-09 06:32:40|17.66|15.98|17.64|15.96|17.66|15.98|17.64|15.96|0
1644388370000|2022-02-09 06:32:50|17.66|15.98|17.68|16|17.68|16|17.66|15.98|0
1644388400000|2022-02-09 06:33:20|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1644388410000|2022-02-09 06:33:30|17.6|15.92|17.64|15.96|17.64|15.96|17.6|15.92|0
1644388420000|2022-02-09 06:33:40|17.66|15.98|17.66|15.98|17.66|15.98|17.66|15.98|0
1644388430000|2022-02-09 06:33:50|17.68|16|17.68|16|17.68|16|17.68|16|0
1644388450000|2022-02-09 06:34:10||15.99||15.99||15.99||15.99|0
1644388460000|2022-02-09 06:34:20|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1644388480000|2022-02-09 06:34:40|17.68|15.99|17.68|15.99|17.68|15.99|17.68|15.99|0
1644388490000|2022-02-09 06:34:50|17.7|16.01|17.72|16.03|17.72|16.03|17.7|16.01|0
1644388510000|2022-02-09 06:35:10|17.7|16.01|17.7|16.01|17.72|16.03|17.7|16.01|0
1644388520000|2022-02-09 06:35:20|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1644388540000|2022-02-09 06:35:40|17.68|15.99|17.72|16.03|17.72|16.03|17.68|15.99|0
1644388560000|2022-02-09 06:36:00|17.7|16.01|17.72|16.03|17.72|16.03|17.7|16.01|0
1644388590000|2022-02-09 06:36:30|17.68|15.99|17.72|16.03|17.72|16.03|17.68|15.99|0
1644388600000|2022-02-09 06:36:40|17.68|15.99|17.72|16.03|17.72|16.03|17.68|15.99|0
1644388610000|2022-02-09 06:36:50|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1644388620000|2022-02-09 06:37:00|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1644388640000|2022-02-09 06:37:20|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1644388650000|2022-02-09 06:37:30|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1644388660000|2022-02-09 06:37:40|17.76|16.07|17.76|16.07|17.76|16.07|17.76|16.07|0
1644388670000|2022-02-09 06:37:50|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1644388680000|2022-02-09 06:38:00|17.84|16.14|17.89|16.18|17.89|16.18|17.84|16.14|0
1644388690000|2022-02-09 06:38:10|17.93|16.22|17.89|16.18|17.93|16.22|17.89|16.18|0
1644388700000|2022-02-09 06:38:20|17.93|16.22|17.93|16.22|17.93|16.22|17.93|16.22|0
1644388740000|2022-02-09 06:39:00|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1644388760000|2022-02-09 06:39:20|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1644388770000|2022-02-09 06:39:30|17.78|16.09|17.8|16.11|17.8|16.11|17.78|16.09|0
1644388790000|2022-02-09 06:39:50|17.82|16.12|17.8|16.11|17.82|16.12|17.8|16.11|0
1644388800000|2022-02-09 06:40:00|17.84|16.14|17.82|16.12|17.84|16.14|17.82|16.12|0
1644388810000|2022-02-09 06:40:10|17.8|16.11|17.76|16.07|17.8|16.11|17.76|16.07|0
1644388850000|2022-02-09 06:40:50|17.72|16.03|17.72|16.03|17.72|16.03|17.72|16.03|0
1644388860000|2022-02-09 06:41:00|17.65|15.97|17.65|15.97|17.68|15.99|17.65|15.97|0
1644388870000|2022-02-09 06:41:10|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1644388880000|2022-02-09 06:41:20|17.68|15.99|17.65|15.97|17.68|15.99|17.65|15.97|0
1644388900000|2022-02-09 06:41:40|17.68|15.99|17.63|15.95|17.68|15.99|17.63|15.95|0
1644388920000|2022-02-09 06:42:00|17.65|15.97|17.67|15.99|17.67|15.99|17.65|15.97|0
1644388930000|2022-02-09 06:42:10|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1644388940000|2022-02-09 06:42:20|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1644388950000|2022-02-09 06:42:30|17.67|15.99|17.63|15.95|17.67|15.99|17.63|15.95|0
1644388970000|2022-02-09 06:42:50|17.61|15.93|17.65|15.97|17.65|15.97|17.61|15.93|0
1644388980000|2022-02-09 06:43:00|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1644388990000|2022-02-09 06:43:10|17.65|15.97|17.63|15.95|17.65|15.97|17.63|15.95|0
1644389000000|2022-02-09 06:43:20|17.65|15.97|17.65|15.97|17.65|15.97|17.63|15.95|0
1644389010000|2022-02-09 06:43:30|17.67|15.99|17.65|15.97|17.67|15.99|17.65|15.97|0
1644389030000|2022-02-09 06:43:50|17.67|15.99|17.63|15.95|17.67|15.99|17.63|15.95|0
1644389040000|2022-02-09 06:44:00|17.65|15.97|17.63|15.95|17.65|15.97|17.63|15.95|0
1644389050000|2022-02-09 06:44:10|17.65|15.97|17.63|15.95|17.65|15.97|17.63|15.95|0
1644389060000|2022-02-09 06:44:20|17.65|15.97|17.65|15.97|17.65|15.97|17.65|15.97|0
1644389070000|2022-02-09 06:44:30|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1644389080000|2022-02-09 06:44:40|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1644389100000|2022-02-09 06:45:00|17.59|15.92|17.53|15.86|17.61|15.93|17.53|15.86|0
1644389110000|2022-02-09 06:45:10|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1644389120000|2022-02-09 06:45:20|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1644389140000|2022-02-09 06:45:40|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1644389150000|2022-02-09 06:45:50|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1644389170000|2022-02-09 06:46:10|17.67|15.99|17.65|15.97|17.67|15.99|17.65|15.97|0
1644389180000|2022-02-09 06:46:20|17.63|15.95|17.55|15.88|17.63|15.95|17.55|15.88|0
1644389190000|2022-02-09 06:46:30|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1644389200000|2022-02-09 06:46:40|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1644389220000|2022-02-09 06:47:00|17.53|15.86|17.47|15.8|17.53|15.86|17.47|15.8|0
1644389230000|2022-02-09 06:47:10|17.51|15.84|17.51|15.84|17.51|15.84|17.49|15.82|0
1644389240000|2022-02-09 06:47:20|17.47|15.8|17.53|15.86|17.53|15.86|17.47|15.8|0
1644389250000|2022-02-09 06:47:30|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1644389260000|2022-02-09 06:47:40|17.53|15.86|17.51|15.84|17.53|15.86|17.51|15.84|0
1644389270000|2022-02-09 06:47:50|17.53|15.86|17.51|15.84|17.53|15.86|17.51|15.84|0
1644389280000|2022-02-09 06:48:00|17.53|15.86|17.55|15.88|17.55|15.88|17.53|15.86|0
1644389300000|2022-02-09 06:48:20|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1644389310000|2022-02-09 06:48:30|17.55|15.88|17.55|15.88|17.59|15.91|17.55|15.88|0
1644389320000|2022-02-09 06:48:40|17.57|15.89|17.57|15.89|17.57|15.89|17.55|15.88|0
1644389330000|2022-02-09 06:48:50|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1644389340000|2022-02-09 06:49:00|17.57|15.89|17.51|15.84|17.57|15.89|17.51|15.84|0
1644389350000|2022-02-09 06:49:10|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1644389360000|2022-02-09 06:49:20|17.51|15.84|17.46|15.8|17.51|15.84|17.46|15.8|0
1644389370000|2022-02-09 06:49:30|17.51|15.84|17.46|15.8|17.51|15.84|17.46|15.8|0
1644389380000|2022-02-09 06:49:40|17.38|15.73|17.34|15.69|17.38|15.73|17.34|15.69|0
1644389390000|2022-02-09 06:49:50|17.36|15.71|17.3|15.65|17.36|15.71|17.3|15.65|0
1644389400000|2022-02-09 06:50:00|17.28|15.63|17.32|15.67|17.32|15.67|17.28|15.63|0
1644389410000|2022-02-09 06:50:10|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1644389420000|2022-02-09 06:50:20|17.34|15.69|17.3|15.65|17.34|15.69|17.3|15.65|0
1644389430000|2022-02-09 06:50:30|17.32|15.67|17.26|15.62|17.32|15.67|17.26|15.62|0
1644389440000|2022-02-09 06:50:40|17.28|15.63|17.28|15.63|17.28|15.63|17.26|15.62|0
1644389450000|2022-02-09 06:50:50|17.26|15.62|17.2|15.56|17.26|15.62|17.2|15.56|0
1644389460000|2022-02-09 06:51:00|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1644389470000|2022-02-09 06:51:10|17.3|15.65|17.28|15.63|17.3|15.65|17.28|15.63|0
1644389480000|2022-02-09 06:51:20|17.26|15.62|17.3|15.65|17.3|15.65|17.26|15.62|0
1644389490000|2022-02-09 06:51:30|17.26|15.62|17.3|15.65|17.3|15.65|17.26|15.62|0
1644389520000|2022-02-09 06:52:00|17.26|15.61|17.26|15.61|17.26|15.61|17.26|15.61|0
1644389550000|2022-02-09 06:52:30|17.3|15.65|17.3|15.65|17.3|15.65|17.28|15.63|0
1644389570000|2022-02-09 06:52:50|17.26|15.61|17.26|15.61|17.26|15.61|17.26|15.61|0
1644389590000|2022-02-09 06:53:10|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1644389600000|2022-02-09 06:53:20|17.26|15.61|17.26|15.61|17.26|15.61|17.26|15.61|0
1644389610000|2022-02-09 06:53:30|17.3|15.65|17.34|15.69|17.34|15.69|17.3|15.65|0
1644389620000|2022-02-09 06:53:40|17.32|15.67|17.34|15.69|17.34|15.69|17.32|15.67|0
1644389630000|2022-02-09 06:53:50|17.36|15.71|17.36|15.71|17.36|15.71|17.36|15.71|0
1644389640000|2022-02-09 06:54:00|17.38|15.73|17.38|15.72|17.42|15.76|17.38|15.72|0
1644389650000|2022-02-09 06:54:10|17.42|15.76|17.4|15.74|17.42|15.76|17.4|15.74|0
1644389660000|2022-02-09 06:54:20|17.38|15.72|17.42|15.76|17.42|15.76|17.38|15.72|0
1644389670000|2022-02-09 06:54:30|17.44|15.78|17.42|15.76|17.44|15.78|17.42|15.76|0
1644389680000|2022-02-09 06:54:40|17.38|15.72|17.42|15.76|17.42|15.76|17.38|15.72|0
1644389690000|2022-02-09 06:54:50|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644389700000|2022-02-09 06:55:00|17.46|15.8|17.42|15.76|17.46|15.8|17.42|15.76|0
1644389710000|2022-02-09 06:55:10|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644389720000|2022-02-09 06:55:20|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644389730000|2022-02-09 06:55:30|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644389740000|2022-02-09 06:55:40|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1644389750000|2022-02-09 06:55:50|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644389760000|2022-02-09 06:56:00|17.42|15.76|17.38|15.72|17.42|15.76|17.38|15.72|0
1644389770000|2022-02-09 06:56:10|17.4|15.74|17.42|15.76|17.42|15.76|17.4|15.74|0
1644389780000|2022-02-09 06:56:20|17.4|15.74|17.42|15.76|17.42|15.76|17.4|15.74|0
1644389790000|2022-02-09 06:56:30|17.44|15.78|17.44|15.78|17.44|15.78|17.42|15.76|0
1644389800000|2022-02-09 06:56:40|17.46|15.8|17.42|15.76|17.46|15.8|17.42|15.76|0
1644389820000|2022-02-09 06:57:00|17.44|15.78|17.46|15.8|17.46|15.8|17.44|15.78|0
1644389840000|2022-02-09 06:57:20|17.44|15.78|17.42|15.76|17.44|15.78|17.42|15.76|0
1644389860000|2022-02-09 06:57:40|17.46|15.8|17.42|15.76|17.46|15.8|17.42|15.76|0
1644389870000|2022-02-09 06:57:50|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644389880000|2022-02-09 06:58:00|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644389890000|2022-02-09 06:58:10|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644389900000|2022-02-09 06:58:20|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1644389910000|2022-02-09 06:58:30|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644389920000|2022-02-09 06:58:40|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1644389930000|2022-02-09 06:58:50|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1644389940000|2022-02-09 06:59:00|17.36|15.7|17.32|15.67|17.36|15.7|17.32|15.67|0
1644389950000|2022-02-09 06:59:10|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1644389980000|2022-02-09 06:59:40|17.25|15.61|17.21|15.57|17.25|15.61|17.21|15.57|0
1644389990000|2022-02-09 06:59:50|17.19|15.56|17.21|15.57|17.21|15.57|17.19|15.56|0
1644390000000|2022-02-09 07:00:00|17.17|15.54|17.42|15.76|17.42|15.76|17.17|15.54|0
1644390010000|2022-02-09 07:00:10|17.48|15.81|17.5|15.83|17.5|15.83|17.46|15.8|0
1644390020000|2022-02-09 07:00:20|17.48|15.81|17.5|15.83|17.54|15.87|17.48|15.81|0
1644390030000|2022-02-09 07:00:30|17.46|15.8|17.42|15.76|17.46|15.8|17.42|15.76|0
1644390050000|2022-02-09 07:00:50|17.38|15.72|17.38|15.72|17.4|15.74|17.38|15.72|0
1644390060000|2022-02-09 07:01:00|17.42|15.76|17.46|15.8|17.5|15.83|17.42|15.76|0
1644390070000|2022-02-09 07:01:10|17.5|15.83|17.58|15.91|17.62|15.95|17.5|15.83|0
1644390080000|2022-02-09 07:01:20|17.5|15.83|17.38|15.72|17.5|15.83|17.38|15.72|0
1644390090000|2022-02-09 07:01:30|17.44|15.78|17.42|15.76|17.44|15.78|17.42|15.76|0
1644390100000|2022-02-09 07:01:40|17.4|15.74|17.48|15.81|17.48|15.81|17.4|15.74|0
1644390110000|2022-02-09 07:01:50|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1644390120000|2022-02-09 07:02:00|17.46|15.8|17.5|15.83|17.54|15.87|17.46|15.8|0
1644390130000|2022-02-09 07:02:10|17.48|15.81|17.44|15.78|17.48|15.81|17.44|15.78|0
1644390140000|2022-02-09 07:02:20|17.38|15.72|17.34|15.68|17.38|15.72|17.34|15.68|0
1644390150000|2022-02-09 07:02:30|17.27|15.63|17.31|15.66|17.31|15.67|17.27|15.63|0
1644390160000|2022-02-09 07:02:40|17.34|15.68|17.34|15.68|17.34|15.68|17.34|15.68|0
1644390170000|2022-02-09 07:02:50|17.29|15.65|17.33|15.68|17.33|15.68|17.29|15.65|0
1644390180000|2022-02-09 07:03:00|17.35|15.7|17.33|15.68|17.35|15.7|17.33|15.68|0
1644390190000|2022-02-09 07:03:10|17.31|15.66|17.29|15.65|17.31|15.66|17.25|15.61|0
1644390200000|2022-02-09 07:03:20|17.25|15.61|17.25|15.61|17.27|15.63|17.25|15.61|0
1644390210000|2022-02-09 07:03:30|17.23|15.59|17.25|15.61|17.25|15.61|17.23|15.59|0
1644390220000|2022-02-09 07:03:40|17.21|15.57|17.25|15.61|17.25|15.61|17.21|15.57|0
1644390230000|2022-02-09 07:03:50|17.29|15.65|17.25|15.61|17.29|15.65|17.25|15.61|0
1644390240000|2022-02-09 07:04:00|17.21|15.57|17.29|15.65|17.29|15.65|17.21|15.57|0
1644390260000|2022-02-09 07:04:20|17.25|15.61|17.33|15.68|17.33|15.68|17.25|15.61|0
1644390270000|2022-02-09 07:04:30|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1644390280000|2022-02-09 07:04:40|17.35|15.7|17.29|15.65|17.35|15.7|17.29|15.65|0
1644390290000|2022-02-09 07:04:50|17.27|15.63|17.25|15.61|17.27|15.63|17.25|15.61|0
1644390300000|2022-02-09 07:05:00|17.21|15.57|17.19|15.55|17.21|15.57|17.17|15.54|0
1644390310000|2022-02-09 07:05:10|17.09|15.46|17.15|15.52|17.15|15.52|17.09|15.46|0
1644390320000|2022-02-09 07:05:20|17.09|15.46|17.09|15.46|17.13|15.5|17.09|15.46|0
1644390330000|2022-02-09 07:05:30|17.13|15.5|17.21|15.57|17.21|15.57|17.13|15.5|0
1644390340000|2022-02-09 07:05:40|17.19|15.55|17.13|15.5|17.19|15.55|17.13|15.5|0
1644390350000|2022-02-09 07:05:50|17.17|15.54|17.23|15.59|17.23|15.59|17.17|15.54|0
1644390360000|2022-02-09 07:06:00|17.21|15.57|17.19|15.55|17.25|15.61|17.19|15.55|0
1644390370000|2022-02-09 07:06:10|17.21|15.57|17.13|15.5|17.21|15.57|17.11|15.48|0
1644390380000|2022-02-09 07:06:20|17.09|15.46|17.05|15.43|17.09|15.46|17.05|15.43|0
1644390390000|2022-02-09 07:06:30|17.07|15.44|17.17|15.53|17.17|15.53|17.07|15.44|0
1644390400000|2022-02-09 07:06:40|17.21|15.57|17.13|15.5|17.21|15.57|17.13|15.5|0
1644390410000|2022-02-09 07:06:50|17.15|15.52|17.19|15.55|17.21|15.57|17.15|15.52|0
1644390420000|2022-02-09 07:07:00|17.17|15.53|17.17|15.53|17.21|15.57|17.17|15.53|0
1644390430000|2022-02-09 07:07:10|17.21|15.57|17.21|15.57|17.21|15.57|17.17|15.53|0
1644390440000|2022-02-09 07:07:20|17.17|15.53|17.11|15.48|17.17|15.53|17.11|15.48|0
1644390450000|2022-02-09 07:07:30|17.15|15.52|17.09|15.46|17.15|15.52|17.09|15.46|0
1644390460000|2022-02-09 07:07:40|17.11|15.48|17.09|15.46|17.11|15.48|17.09|15.46|0
1644390470000|2022-02-09 07:07:50|17.07|15.44|17.13|15.5|17.13|15.5|17.07|15.44|0
1644390480000|2022-02-09 07:08:00|17.17|15.53|17.17|15.53|17.17|15.53|17.15|15.52|0
1644390490000|2022-02-09 07:08:10|17.13|15.5|17.13|15.5|17.13|15.5|17.13|15.5|0
1644390500000|2022-02-09 07:08:20|17.11|15.48|17.13|15.5|17.13|15.5|17.11|15.48|0
1644390510000|2022-02-09 07:08:30|17.15|15.52|17.15|15.52|17.15|15.52|17.13|15.5|0
1644390520000|2022-02-09 07:08:40|17.13|15.51|17.17|15.53|17.17|15.53|17.13|15.5|0
1644390530000|2022-02-09 07:08:50|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1644390540000|2022-02-09 07:09:00|17.25|15.61|17.23|15.59|17.25|15.61|17.23|15.59|0
1644390550000|2022-02-09 07:09:10|17.25|15.61|17.25|15.61|17.25|15.61|17.21|15.57|0
1644390560000|2022-02-09 07:09:20|17.27|15.63|17.27|15.63|17.27|15.63|17.27|15.63|0
1644390570000|2022-02-09 07:09:30|17.29|15.64|17.29|15.64|17.29|15.64|17.29|15.64|0
1644390590000|2022-02-09 07:09:50|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1644390600000|2022-02-09 07:10:00|17.29|15.64|17.29|15.64|17.29|15.64|17.27|15.62|0
1644390610000|2022-02-09 07:10:10|17.31|15.66|17.35|15.7|17.37|15.72|17.31|15.66|0
1644390620000|2022-02-09 07:10:20|17.41|15.75|17.33|15.68|17.41|15.75|17.33|15.68|0
1644390630000|2022-02-09 07:10:30|17.35|15.7|17.33|15.68|17.35|15.7|17.33|15.68|0
1644390640000|2022-02-09 07:10:40|17.35|15.7|17.33|15.68|17.35|15.7|17.33|15.68|0
1644390650000|2022-02-09 07:10:50|17.29|15.64|17.25|15.61|17.29|15.64|17.25|15.61|0
1644390660000|2022-02-09 07:11:00|17.27|15.62|17.23|15.59|17.27|15.62|17.23|15.59|0
1644390670000|2022-02-09 07:11:10|17.27|15.62|17.25|15.61|17.27|15.62|17.25|15.61|0
1644390680000|2022-02-09 07:11:20|17.23|15.59|17.25|15.61|17.25|15.61|17.21|15.57|0
1644390690000|2022-02-09 07:11:30|17.19|15.55|17.19|15.55|17.19|15.55|17.17|15.53|0
1644390700000|2022-02-09 07:11:40|17.21|15.57|17.25|15.61|17.25|15.61|17.21|15.57|0
1644390710000|2022-02-09 07:11:50|17.23|15.59|17.21|15.57|17.23|15.59|17.21|15.57|0
1644390720000|2022-02-09 07:12:00|17.23|15.59|17.25|15.61|17.25|15.61|17.21|15.57|0
1644390730000|2022-02-09 07:12:10|17.23|15.59|17.33|15.68|17.33|15.68|17.23|15.59|0
1644390740000|2022-02-09 07:12:20|17.37|15.72|17.35|15.7|17.39|15.73|17.35|15.7|0
1644390750000|2022-02-09 07:12:30|17.33|15.68|17.33|15.68|17.35|15.7|17.33|15.68|0
1644390760000|2022-02-09 07:12:40|17.31|15.66|17.29|15.64|17.33|15.68|17.29|15.64|0
1644390770000|2022-02-09 07:12:50|17.27|15.62|17.25|15.61|17.27|15.62|17.25|15.61|0
1644390780000|2022-02-09 07:13:00|17.23|15.59|17.17|15.53|17.23|15.59|17.17|15.53|0
1644390800000|2022-02-09 07:13:20|17.15|15.51|17.11|15.48|17.15|15.51|17.11|15.48|0
1644390810000|2022-02-09 07:13:30|17.05|15.42|17.17|15.53|17.17|15.53|17.05|15.42|0
1644390840000|2022-02-09 07:14:00|17.13|15.5|17.15|15.51|17.15|15.51|17.13|15.5|0
1644390850000|2022-02-09 07:14:10|17.13|15.49|17.15|15.51|17.15|15.51|17.13|15.49|0
1644390860000|2022-02-09 07:14:20|17.13|15.49|17.09|15.46|17.13|15.49|17.09|15.46|0
1644390870000|2022-02-09 07:14:30|17.04|15.42|17.09|15.46|17.09|15.46|17.04|15.42|0
1644390880000|2022-02-09 07:14:40|17.13|15.49|17.13|15.49|17.13|15.49|17.13|15.49|0
1644390890000|2022-02-09 07:14:50|17.1|15.48|17.1|15.48|17.1|15.48|17.09|15.46|0
1644390900000|2022-02-09 07:15:00|17.13|15.49|17.17|15.53|17.17|15.53|17.13|15.49|0
1644390910000|2022-02-09 07:15:10|17.19|15.55|17.19|15.55|17.19|15.55|17.17|15.53|0
1644390920000|2022-02-09 07:15:20|17.17|15.53|17.17|15.53|17.17|15.53|17.17|15.53|0
1644390930000|2022-02-09 07:15:30|17.13|15.49|17.06|15.44|17.13|15.49|17.06|15.44|0
1644390940000|2022-02-09 07:15:40|17.08|15.46|17.13|15.49|17.13|15.49|17.08|15.46|0
1644390950000|2022-02-09 07:15:50|17.17|15.53|17.13|15.49|17.17|15.53|17.13|15.49|0
1644390960000|2022-02-09 07:16:00|17.08|15.46|17.06|15.44|17.08|15.46|17.06|15.44|0
1644390970000|2022-02-09 07:16:10|17.08|15.46|17.04|15.42|17.08|15.46|17.04|15.42|0
1644390980000|2022-02-09 07:16:20|17|15.38|17.04|15.42|17.04|15.42|17|15.38|0
1644390990000|2022-02-09 07:16:30|17.08|15.46|17.08|15.46|17.08|15.46|17.08|15.46|0
1644391010000|2022-02-09 07:16:50|17.12|15.49|17.17|15.53|17.17|15.53|17.12|15.49|0
1644391020000|2022-02-09 07:17:00|17.12|15.49|17.1|15.47|17.12|15.49|17.1|15.47|0
1644391030000|2022-02-09 07:17:10|17.12|15.49|17.08|15.46|17.12|15.49|17.06|15.44|0
1644391040000|2022-02-09 07:17:20|17.04|15.42|17.04|15.42|17.04|15.42|17.04|15.42|0
1644391070000|2022-02-09 07:17:50|17|15.38|16.76|15.17|17|15.38|16.76|15.17|0
1644391080000|2022-02-09 07:18:00|16.72|15.13|16.72|15.13|16.76|15.17|16.72|15.13|0
1644391090000|2022-02-09 07:18:10|16.7|15.11|16.7|15.11|16.72|15.13|16.7|15.11|0
1644391100000|2022-02-09 07:18:20|16.72|15.13|16.72|15.13|16.72|15.13|16.68|15.09|0
1644391110000|2022-02-09 07:18:30|16.76|15.17|16.76|15.17|16.8|15.2|16.76|15.17|0
1644391120000|2022-02-09 07:18:40|16.78|15.18|16.84|15.24|16.84|15.24|16.78|15.18|0
1644391130000|2022-02-09 07:18:50|16.8|15.2|16.8|15.2|16.8|15.2|16.8|15.2|0
1644391160000|2022-02-09 07:19:20|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1644391170000|2022-02-09 07:19:30|16.8|15.2|16.68|15.09|16.8|15.2|16.68|15.09|0
1644391180000|2022-02-09 07:19:40|16.72|15.13|16.72|15.13|16.72|15.13|16.72|15.13|0
1644391190000|2022-02-09 07:19:50|16.68|15.09|16.66|15.07|16.68|15.09|16.66|15.07|0
1644391200000|2022-02-09 07:20:00|16.56|14.99|16.68|15.09|16.68|15.09|16.56|14.99|0
1644391210000|2022-02-09 07:20:10|16.7|15.11|16.68|15.09|16.7|15.11|16.68|15.09|0
1644391220000|2022-02-09 07:20:20|16.66|15.07|16.68|15.09|16.72|15.13|16.66|15.07|0
1644391230000|2022-02-09 07:20:30|16.64|15.06|16.68|15.09|16.68|15.09|16.64|15.06|0
1644391240000|2022-02-09 07:20:40|16.7|15.11|16.72|15.13|16.72|15.13|16.7|15.11|0
1644391260000|2022-02-09 07:21:00|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1644391270000|2022-02-09 07:21:10|16.66|15.07|16.64|15.06|16.66|15.07|16.62|15.04|0
1644391280000|2022-02-09 07:21:20|16.66|15.07|16.66|15.07|16.66|15.07|16.66|15.07|0
1644391290000|2022-02-09 07:21:30|16.68|15.09|17.8|16.11|17.8|16.11|16.68|15.09|0
1644391310000|2022-02-09 07:21:50|17.76|16.07|17.8|16.11|17.8|16.11|17.72|16.03|0
1644391320000|2022-02-09 07:22:00|17.76|16.07|17.78|16.09|17.78|16.09|17.76|16.07|0
1644391330000|2022-02-09 07:22:10|17.76|16.07|17.82|16.13|17.82|16.13|17.76|16.07|0
1644391340000|2022-02-09 07:22:20|17.84|16.14|17.89|16.18|17.89|16.18|17.84|16.14|0
1644391350000|2022-02-09 07:22:30|17.93|16.22|17.97|16.26|17.97|16.26|17.93|16.22|0
1644391360000|2022-02-09 07:22:40|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1644391370000|2022-02-09 07:22:50|17.89|16.18|17.93|16.22|17.93|16.22|17.89|16.18|0
1644391380000|2022-02-09 07:23:00|17.95|16.24|17.93|16.22|17.97|16.26|17.93|16.22|0
1644391390000|2022-02-09 07:23:10|17.88|16.18|18.01|16.29|18.01|16.29|17.88|16.18|0
1644391400000|2022-02-09 07:23:20|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1644391410000|2022-02-09 07:23:30|17.93|16.22|17.97|16.26|17.97|16.26|17.93|16.22|0
1644391420000|2022-02-09 07:23:40|17.95|16.24|17.95|16.24|17.97|16.26|17.95|16.24|0
1644391430000|2022-02-09 07:23:50|17.97|16.26|17.88|16.18|17.97|16.26|17.88|16.18|0
1644391440000|2022-02-09 07:24:00|17.9|16.2|17.9|16.2|17.93|16.22|17.9|16.2|0
1644391450000|2022-02-09 07:24:10|17.88|16.18|17.88|16.18|17.93|16.22|17.88|16.18|0
1644391460000|2022-02-09 07:24:20|17.93|16.22|17.93|16.22|17.93|16.22|17.9|16.2|0
1644391470000|2022-02-09 07:24:30|17.9|16.2|17.93|16.22|17.93|16.22|17.9|16.2|0
1644391480000|2022-02-09 07:24:40|17.95|16.24|17.93|16.22|17.97|16.26|17.93|16.22|0
1644391490000|2022-02-09 07:24:50|17.95|16.24|17.93|16.22|17.95|16.24|17.93|16.22|0
1644391500000|2022-02-09 07:25:00|17.9|16.2|17.93|16.22|17.93|16.22|17.9|16.2|0
1644391510000|2022-02-09 07:25:10|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1644391520000|2022-02-09 07:25:20|17.99|16.27|17.99|16.27|17.99|16.27|17.97|16.26|0
1644391530000|2022-02-09 07:25:30|17.97|16.26|17.99|16.27|17.99|16.27|17.97|16.26|0
1644391540000|2022-02-09 07:25:40|18.01|16.29|18.01|16.29|18.01|16.29|18.01|16.29|0
1644391550000|2022-02-09 07:25:50|17.99|16.27|17.97|16.26|17.99|16.27|17.97|16.26|0
1644391560000|2022-02-09 07:26:00|17.88|16.18|18.01|16.29|18.01|16.29|17.88|16.18|0
1644391570000|2022-02-09 07:26:10|17.97|16.26|17.88|16.18|17.97|16.26|17.88|16.18|0
1644391580000|2022-02-09 07:26:20|17.9|16.2|17.86|16.16|17.9|16.2|17.86|16.16|0
1644391590000|2022-02-09 07:26:30|17.88|16.18|17.88|16.18|17.9|16.2|17.88|16.18|0
1644391600000|2022-02-09 07:26:40|17.92|16.22|17.92|16.22|17.92|16.22|17.92|16.22|0
1644391610000|2022-02-09 07:26:50|17.9|16.2|17.88|16.18|17.9|16.2|17.88|16.18|0
1644391620000|2022-02-09 07:27:00|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1644391630000|2022-02-09 07:27:10|17.9|16.2|17.92|16.22|17.94|16.24|17.9|16.2|0
1644391640000|2022-02-09 07:27:20|17.97|16.25|18.05|16.33|18.05|16.33|17.97|16.25|0
1644391650000|2022-02-09 07:27:30|18.03|16.31|18.01|16.29|18.03|16.31|18.01|16.29|0
1644391660000|2022-02-09 07:27:40|17.99|16.27|18.03|16.31|18.03|16.31|17.99|16.27|0
1644391670000|2022-02-09 07:27:50|18.05|16.33|18.03|16.31|18.05|16.33|18.03|16.31|0
1644391680000|2022-02-09 07:28:00|18.09|16.37|18.05|16.33|18.09|16.37|18.05|16.33|0
1644391690000|2022-02-09 07:28:10|18.03|16.31|18.07|16.35|18.07|16.35|18.03|16.31|0
1644391700000|2022-02-09 07:28:20|18.05|16.33|18.05|16.33|18.05|16.33|18.01|16.29|0
1644391710000|2022-02-09 07:28:30|17.84|16.14|17.76|16.07|17.86|16.16|17.76|16.07|0
1644391720000|2022-02-09 07:28:40|17.72|16.03|17.47|15.81|17.76|16.07|17.47|15.81|0
1644391730000|2022-02-09 07:28:50|17.51|15.85|17.68|15.99|17.7|16.01|17.51|15.85|0
1644391740000|2022-02-09 07:29:00|17.76|16.07|17.86|16.16|17.86|16.16|17.76|16.07|0
1644391750000|2022-02-09 07:29:10|17.82|16.12|17.84|16.14|17.84|16.14|17.82|16.12|0
1644391760000|2022-02-09 07:29:20|17.92|16.22|17.96|16.25|17.96|16.25|17.92|16.22|0
1644391770000|2022-02-09 07:29:30|17.92|16.22|17.94|16.23|17.96|16.25|17.9|16.2|0
1644391780000|2022-02-09 07:29:40|17.92|16.22|17.88|16.18|17.92|16.22|17.88|16.18|0
1644391790000|2022-02-09 07:29:50|17.84|16.14|17.88|16.18|17.88|16.18|17.84|16.14|0
1644391800000|2022-02-09 07:30:00|17.84|16.14|17.92|16.22|17.92|16.22|17.84|16.14|0
1644391810000|2022-02-09 07:30:10|17.9|16.2|17.94|16.23|17.94|16.23|17.9|16.2|0
1644391820000|2022-02-09 07:30:20|17.92|16.22|17.9|16.2|17.92|16.22|17.9|16.2|0
1644391830000|2022-02-09 07:30:30|17.88|16.18|17.94|16.23|17.96|16.25|17.88|16.18|0
1644391840000|2022-02-09 07:30:40|17.92|16.22|17.88|16.18|17.92|16.22|17.88|16.18|0
1644391850000|2022-02-09 07:30:50|17.9|16.2|17.92|16.22|17.92|16.22|17.88|16.18|0
1644391860000|2022-02-09 07:31:00|17.9|16.2|17.84|16.14|17.9|16.2|17.84|16.14|0
1644391870000|2022-02-09 07:31:10|17.8|16.1|17.84|16.14|17.86|16.16|17.8|16.1|0
1644391880000|2022-02-09 07:31:20|17.8|16.1|17.84|16.14|17.86|16.16|17.8|16.1|0
1644391890000|2022-02-09 07:31:30|17.8|16.1|17.8|16.1|17.8|16.1|17.8|16.1|0
1644391900000|2022-02-09 07:31:40|17.84|16.14|17.86|16.16|17.86|16.16|17.84|16.14|0
1644391910000|2022-02-09 07:31:50|17.88|16.18|17.92|16.22|17.92|16.22|17.88|16.18|0
1644391920000|2022-02-09 07:32:00|17.96|16.25|17.92|16.21|17.96|16.25|17.92|16.21|0
1644391930000|2022-02-09 07:32:10|17.88|16.18|17.9|16.2|17.9|16.2|17.88|16.18|0
1644391940000|2022-02-09 07:32:20|17.88|16.18|17.84|16.14|17.88|16.18|17.84|16.14|0
1644391950000|2022-02-09 07:32:30|17.8|16.1|17.72|16.03|17.8|16.1|17.72|16.03|0
1644391960000|2022-02-09 07:32:40|17.67|15.99|17.63|15.95|17.67|15.99|17.63|15.95|0
1644391970000|2022-02-09 07:32:50|17.67|15.99|17.59|15.92|17.67|15.99|17.59|15.92|0
1644391980000|2022-02-09 07:33:00|17.67|15.99|17.72|16.03|17.72|16.03|17.67|15.99|0
1644391990000|2022-02-09 07:33:10|17.69|16.01|17.74|16.05|17.74|16.05|17.69|16.01|0
1644392000000|2022-02-09 07:33:20|17.69|16.01|17.72|16.03|17.72|16.03|17.69|16.01|0
1644392010000|2022-02-09 07:33:30|17.84|16.14|17.84|16.14|17.84|16.14|17.82|16.12|0
1644392020000|2022-02-09 07:33:40|17.82|16.12|17.78|16.08|17.84|16.14|17.78|16.08|0
1644392030000|2022-02-09 07:33:50|17.8|16.1|17.82|16.12|17.82|16.12|17.8|16.1|0
1644392040000|2022-02-09 07:34:00|17.86|16.16|17.84|16.14|17.86|16.16|17.84|16.14|0
1644392050000|2022-02-09 07:34:10|17.88|16.18|17.88|16.18|17.88|16.18|17.84|16.14|0
1644392060000|2022-02-09 07:34:20|17.92|16.21|17.9|16.19|17.92|16.21|17.9|16.19|0
1644392070000|2022-02-09 07:34:30|17.92|16.21|18|16.29|18|16.29|17.92|16.21|0
1644392080000|2022-02-09 07:34:40|18.04|16.33|18.04|16.33|18.04|16.33|18.04|16.33|0
1644392100000|2022-02-09 07:35:00|18.02|16.31|18|16.29|18.02|16.31|18|16.29|0
1644392110000|2022-02-09 07:35:10|17.96|16.25|18|16.29|18|16.29|17.96|16.25|0
1644392120000|2022-02-09 07:35:20|17.98|16.27|18|16.29|18|16.29|17.98|16.27|0
1644392130000|2022-02-09 07:35:30|17.96|16.25|17.96|16.25|17.96|16.25|17.96|16.25|0
1644392140000|2022-02-09 07:35:40|18|16.29|18.02|16.31|18.02|16.31|18|16.29|0
1644392150000|2022-02-09 07:35:50|18|16.29|17.96|16.25|18.02|16.31|17.96|16.25|0
1644392160000|2022-02-09 07:36:00|17.88|16.18|17.84|16.14|17.88|16.18|17.8|16.1|0
1644392170000|2022-02-09 07:36:10|17.88|16.18|17.88|16.18|17.88|16.18|17.86|16.16|0
1644392180000|2022-02-09 07:36:20|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1644392190000|2022-02-09 07:36:30|17.8|16.1|17.8|16.1|17.84|16.14|17.8|16.1|0
1644392200000|2022-02-09 07:36:40|17.84|16.14|17.84|16.14|17.84|16.14|17.84|16.14|0
1644392210000|2022-02-09 07:36:50|17.86|16.16|17.8|16.1|17.86|16.16|17.8|16.1|0
1644392220000|2022-02-09 07:37:00|17.82|16.12|17.75|16.06|17.84|16.14|17.75|16.06|0
1644392230000|2022-02-09 07:37:10|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1644392240000|2022-02-09 07:37:20|17.75|16.06|17.73|16.04|17.75|16.06|17.73|16.04|0
1644392250000|2022-02-09 07:37:30|17.71|16.03|17.75|16.06|17.75|16.06|17.71|16.03|0
1644392260000|2022-02-09 07:37:40|17.73|16.04|17.71|16.03|17.73|16.04|17.71|16.03|0
1644392270000|2022-02-09 07:37:50|17.75|16.06|17.71|16.03|17.75|16.06|17.71|16.03|0
1644392280000|2022-02-09 07:38:00|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1644392290000|2022-02-09 07:38:10|17.63|15.95|17.67|15.99|17.67|15.99|17.63|15.95|0
1644392300000|2022-02-09 07:38:20|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1644392310000|2022-02-09 07:38:30|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1644392320000|2022-02-09 07:38:40|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1644392330000|2022-02-09 07:38:50|17.51|15.84|17.47|15.8|17.51|15.84|17.47|15.8|0
1644392340000|2022-02-09 07:39:00|17.39|15.73|17.27|15.62|17.39|15.73|17.27|15.62|0
1644392350000|2022-02-09 07:39:10|17.23|15.59|17.19|15.55|17.23|15.59|17.19|15.55|0
1644392360000|2022-02-09 07:39:20|17.23|15.59|17.31|15.66|17.31|15.66|17.23|15.59|0
1644392370000|2022-02-09 07:39:30|17.27|15.62|17.27|15.62|17.27|15.62|17.25|15.6|0
1644392380000|2022-02-09 07:39:40|17.23|15.59|17.29|15.64|17.29|15.64|17.23|15.59|0
1644392390000|2022-02-09 07:39:50|17.27|15.62|17.31|15.66|17.31|15.66|17.27|15.62|0
1644392400000|2022-02-09 07:40:00|17.27|15.62|17.11|15.48|17.27|15.62|17.11|15.48|0
1644392410000|2022-02-09 07:40:10|17.07|15.44|17.15|15.51|17.15|15.51|17.03|15.4|0
1644392420000|2022-02-09 07:40:20|17.19|15.55|17.15|15.51|17.19|15.55|17.15|15.51|0
1644392430000|2022-02-09 07:40:30|17.16|15.53|17.15|15.51|17.16|15.53|17.15|15.51|0
1644392440000|2022-02-09 07:40:40|17.19|15.55|17.19|15.55|17.23|15.58|17.19|15.55|0
1644392450000|2022-02-09 07:40:50|17.2|15.57|17.16|15.53|17.2|15.57|17.16|15.53|0
1644392460000|2022-02-09 07:41:00|17.18|15.55|17.22|15.58|17.22|15.58|17.16|15.53|0
1644392470000|2022-02-09 07:41:10|17.27|15.62|17.35|15.69|17.35|15.69|17.27|15.62|0
1644392480000|2022-02-09 07:41:20|17.36|15.71|17.26|15.62|17.39|15.73|17.26|15.62|0
1644392490000|2022-02-09 07:41:30|17.24|15.6|17.18|15.55|17.24|15.6|17.18|15.55|0
1644392500000|2022-02-09 07:41:40|17.1|15.48|17.1|15.48|17.1|15.48|17.1|15.48|0
1644392510000|2022-02-09 07:41:50|17.12|15.49|17.1|15.48|17.12|15.49|17.1|15.48|0
1644392520000|2022-02-09 07:42:00|17.14|15.51|17.1|15.48|17.14|15.51|17.1|15.48|0
1644392530000|2022-02-09 07:42:10|17.06|15.44|17.08|15.46|17.08|15.46|17.02|15.4|0
1644392540000|2022-02-09 07:42:20|17.1|15.48|17.18|15.55|17.2|15.57|17.1|15.48|0
1644392550000|2022-02-09 07:42:30|17.14|15.51|17.22|15.58|17.22|15.58|17.14|15.51|0
1644392570000|2022-02-09 07:42:50|17.18|15.55|17.14|15.51|17.18|15.55|17.14|15.51|0
1644392580000|2022-02-09 07:43:00|17.02|15.4|16.96|15.35|17.02|15.4|16.96|15.35|0
1644392590000|2022-02-09 07:43:10|16.91|15.3|16.98|15.37|16.98|15.37|16.91|15.3|0
1644392600000|2022-02-09 07:43:20|16.96|15.35|17.02|15.4|17.02|15.4|16.96|15.35|0
1644392610000|2022-02-09 07:43:30|17.06|15.44|17.02|15.4|17.06|15.44|16.98|15.37|0
1644392620000|2022-02-09 07:43:40|17.06|15.44|17.06|15.44|17.06|15.44|17.02|15.4|0
1644392630000|2022-02-09 07:43:50|17.14|15.51|17.1|15.47|17.14|15.51|17.1|15.47|0
1644392640000|2022-02-09 07:44:00|17.14|15.51|17.14|15.51|17.18|15.55|17.14|15.51|0
1644392650000|2022-02-09 07:44:10|17.18|15.55|17.18|15.55|17.22|15.58|17.16|15.53|0
1644392660000|2022-02-09 07:44:20|17.22|15.58|17.2|15.56|17.22|15.58|17.18|15.55|0
1644392670000|2022-02-09 07:44:30|17.22|15.58|17.3|15.66|17.3|15.66|17.22|15.58|0
1644392680000|2022-02-09 07:44:40|17.26|15.62|17.3|15.66|17.3|15.66|17.26|15.62|0
1644392690000|2022-02-09 07:44:50|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1644392700000|2022-02-09 07:45:00|17.34|15.69|17.36|15.71|17.36|15.71|17.34|15.69|0
1644392710000|2022-02-09 07:45:10|17.3|15.66|17.26|15.62|17.3|15.66|17.26|15.62|0
1644392720000|2022-02-09 07:45:20|17.22|15.58|17.22|15.58|17.22|15.58|17.22|15.58|0
1644392730000|2022-02-09 07:45:30|17.24|15.6|17.16|15.53|17.24|15.6|17.14|15.51|0
1644392740000|2022-02-09 07:45:40|17.18|15.55|17.14|15.51|17.2|15.56|17.14|15.51|0
1644392750000|2022-02-09 07:45:50|17.1|15.47|17.22|15.58|17.22|15.58|17.1|15.47|0
1644392760000|2022-02-09 07:46:00|17.12|15.49|17.1|15.47|17.12|15.49|17.1|15.47|0
1644392770000|2022-02-09 07:46:10|17.18|15.55|17.18|15.55|17.18|15.55|17.14|15.51|0
1644392780000|2022-02-09 07:46:20|17.22|15.58|17.22|15.58|17.26|15.62|17.22|15.58|0
1644392790000|2022-02-09 07:46:30|17.34|15.69|17.34|15.69|17.38|15.73|17.34|15.69|0
1644392800000|2022-02-09 07:46:40|17.38|15.73|17.42|15.76|17.42|15.76|17.38|15.73|0
1644392810000|2022-02-09 07:46:50|17.4|15.75|17.4|15.75|17.4|15.75|17.4|15.75|0
1644392820000|2022-02-09 07:47:00|17.38|15.73|17.46|15.8|17.46|15.8|17.36|15.71|0
1644392830000|2022-02-09 07:47:10|17.48|15.82|17.42|15.76|17.48|15.82|17.42|15.76|0
1644392840000|2022-02-09 07:47:20|17.46|15.8|17.42|15.76|17.46|15.8|17.42|15.76|0
1644392850000|2022-02-09 07:47:30|17.4|15.74|17.46|15.8|17.46|15.8|17.4|15.74|0
1644392860000|2022-02-09 07:47:40|17.5|15.84|17.46|15.8|17.5|15.84|17.46|15.8|0
1644392870000|2022-02-09 07:47:50|17.44|15.78|17.4|15.74|17.44|15.78|17.4|15.74|0
1644392880000|2022-02-09 07:48:00|17.42|15.76|17.42|15.76|17.46|15.8|17.42|15.76|0
1644392890000|2022-02-09 07:48:10|17.44|15.78|17.32|15.67|17.44|15.78|17.32|15.67|0
1644392900000|2022-02-09 07:48:20|17.42|15.76|17.3|15.65|17.42|15.76|17.3|15.65|0
1644392910000|2022-02-09 07:48:30|17.34|15.69|17.36|15.71|17.36|15.71|17.34|15.69|0
1644392920000|2022-02-09 07:48:40|17.4|15.74|17.38|15.73|17.4|15.74|17.38|15.73|0
1644392930000|2022-02-09 07:48:50|17.36|15.71|17.28|15.63|17.36|15.71|17.28|15.63|0
1644392940000|2022-02-09 07:49:00|17.32|15.67|17.34|15.69|17.34|15.69|17.3|15.65|0
1644392950000|2022-02-09 07:49:10|17.32|15.67|17.34|15.69|17.34|15.69|17.32|15.67|0
1644392960000|2022-02-09 07:49:20|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1644392970000|2022-02-09 07:49:30|17.34|15.69|17.34|15.69|17.34|15.69|17.32|15.67|0
1644392980000|2022-02-09 07:49:40|17.26|15.62|17.28|15.63|17.28|15.63|17.26|15.62|0
1644392990000|2022-02-09 07:49:50|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1644393000000|2022-02-09 07:50:00|17.22|15.58|17.24|15.6|17.24|15.6|17.22|15.58|0
1644393010000|2022-02-09 07:50:10|17.26|15.62|17.2|15.56|17.26|15.62|17.2|15.56|0
1644393020000|2022-02-09 07:50:20|17.18|15.54|17.22|15.58|17.22|15.58|17.18|15.54|0
1644393030000|2022-02-09 07:50:30|17.24|15.6|17.26|15.62|17.26|15.62|17.24|15.6|0
1644393040000|2022-02-09 07:50:40|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1644393050000|2022-02-09 07:50:50|17.26|15.62|17.24|15.6|17.26|15.62|17.24|15.6|0
1644393060000|2022-02-09 07:51:00|17.18|15.54|17.24|15.6|17.26|15.62|17.18|15.54|0
1644393070000|2022-02-09 07:51:10|17.22|15.58|17.18|15.54|17.22|15.58|17.18|15.54|0
1644393080000|2022-02-09 07:51:20|17.22|15.58|17.18|15.54|17.22|15.58|17.18|15.54|0
1644393090000|2022-02-09 07:51:30|17.14|15.51|17.1|15.47|17.14|15.51|17.1|15.47|0
1644393100000|2022-02-09 07:51:40|17.14|15.51|17.14|15.51|17.14|15.51|17.14|15.51|0
1644393110000|2022-02-09 07:51:50|17.16|15.52|17.16|15.52|17.16|15.52|17.16|15.52|0
1644393120000|2022-02-09 07:52:00|17.18|15.54|17.14|15.51|17.18|15.54|17.14|15.51|0
1644393130000|2022-02-09 07:52:10|17.18|15.54|17.18|15.54|17.18|15.54|17.14|15.51|0
1644393140000|2022-02-09 07:52:20|17.14|15.51|17.1|15.47|17.14|15.51|17.1|15.47|0
1644393150000|2022-02-09 07:52:30|17.12|15.49|17.14|15.51|17.14|15.51|17.12|15.49|0
1644393160000|2022-02-09 07:52:40|17.2|15.56|17.18|15.54|17.2|15.56|17.18|15.54|0
1644393170000|2022-02-09 07:52:50|17.2|15.56|17.18|15.54|17.22|15.58|17.18|15.54|0
1644393180000|2022-02-09 07:53:00|17.22|15.58|17.26|15.62|17.26|15.62|17.2|15.56|0
1644393190000|2022-02-09 07:53:10|17.3|15.65|17.3|15.65|17.3|15.65|17.26|15.62|0
1644393200000|2022-02-09 07:53:20|17.34|15.69|17.3|15.65|17.34|15.69|17.3|15.65|0
1644393210000|2022-02-09 07:53:30|17.34|15.69|17.34|15.69|17.34|15.69|17.34|15.69|0
1644393220000|2022-02-09 07:53:40|17.38|15.72|17.42|15.76|17.42|15.76|17.38|15.72|0
1644393240000|2022-02-09 07:54:00|17.38|15.72|17.42|15.76|17.42|15.76|17.38|15.72|0
1644393250000|2022-02-09 07:54:10|17.4|15.74|17.38|15.72|17.4|15.74|17.38|15.72|0
1644393260000|2022-02-09 07:54:20|17.4|15.74|17.42|15.76|17.42|15.76|17.4|15.74|0
1644393270000|2022-02-09 07:54:30|17.4|15.74|17.38|15.72|17.4|15.74|17.38|15.72|0
1644393290000|2022-02-09 07:54:50|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1644393300000|2022-02-09 07:55:00|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1644393310000|2022-02-09 07:55:10|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1644393320000|2022-02-09 07:55:20|17.36|15.7|17.34|15.69|17.38|15.72|17.34|15.69|0
1644393330000|2022-02-09 07:55:30|17.36|15.7|17.38|15.72|17.38|15.72|17.34|15.69|0
1644393340000|2022-02-09 07:55:40|17.42|15.76|17.4|15.74|17.42|15.76|17.4|15.74|0
1644393350000|2022-02-09 07:55:50|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1644393360000|2022-02-09 07:56:00|17.54|15.87|17.48|15.81|17.54|15.87|17.48|15.81|0
1644393370000|2022-02-09 07:56:10|17.46|15.8|17.42|15.76|17.46|15.8|17.42|15.76|0
1644393380000|2022-02-09 07:56:20|17.46|15.8|17.42|15.76|17.46|15.8|17.42|15.76|0
1644393390000|2022-02-09 07:56:30|17.44|15.78|17.44|15.78|17.46|15.8|17.44|15.78|0
1644393400000|2022-02-09 07:56:40|17.46|15.8|17.5|15.83|17.5|15.83|17.46|15.8|0
1644393410000|2022-02-09 07:56:50|17.48|15.81|17.46|15.8|17.48|15.81|17.46|15.8|0
1644393420000|2022-02-09 07:57:00|17.48|15.81|17.46|15.8|17.5|15.83|17.46|15.8|0
1644393430000|2022-02-09 07:57:10|17.48|15.81|17.42|15.76|17.48|15.81|17.42|15.76|0
1644393440000|2022-02-09 07:57:20|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644393450000|2022-02-09 07:57:30|17.5|15.83|17.54|15.87|17.54|15.87|17.5|15.83|0
1644393460000|2022-02-09 07:57:40|17.5|15.83|17.46|15.8|17.5|15.83|17.46|15.8|0
1644393470000|2022-02-09 07:57:50|17.44|15.78|17.48|15.81|17.48|15.81|17.42|15.76|0
1644393480000|2022-02-09 07:58:00|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644393490000|2022-02-09 07:58:10|17.5|15.83|17.54|15.87|17.54|15.87|17.5|15.83|0
1644393500000|2022-02-09 07:58:20|17.52|15.85|17.46|15.8|17.52|15.85|17.46|15.8|0
1644393510000|2022-02-09 07:58:30|17.48|15.81|17.48|15.81|17.5|15.83|17.48|15.81|0
1644393520000|2022-02-09 07:58:40|17.5|15.83|17.5|15.83|17.5|15.83|17.5|15.83|0
1644393530000|2022-02-09 07:58:50|17.48|15.81|17.5|15.83|17.5|15.83|17.48|15.81|0
1644393540000|2022-02-09 07:59:00|17.48|15.81|17.54|15.87|17.54|15.87|17.48|15.81|0
1644393590000|2022-02-09 07:59:50|17.5|15.83|17.54|15.87|17.54|15.87|17.5|15.83|0
1644393600000|2022-02-09 08:00:00|17.62|15.94|17.46|15.79|17.62|15.94|17.46|15.79|0
1644393610000|2022-02-09 08:00:10|17.5|15.83|17.54|15.87|17.54|15.87|17.46|15.79|0
1644393620000|2022-02-09 08:00:20|17.62|15.94|17.6|15.92|17.62|15.94|17.58|15.91|0
1644393630000|2022-02-09 08:00:30|17.7|16.02|17.7|16.02|17.7|16.02|17.7|16.02|0
1644393640000|2022-02-09 08:00:40|17.78|16.09|17.82|16.13|17.83|16.13|17.78|16.09|0
1644393650000|2022-02-09 08:00:50|17.91|16.2|17.76|16.07|17.91|16.2|17.76|16.07|0
1644393660000|2022-02-09 08:01:00|17.78|16.09|17.62|15.94|17.78|16.09|17.58|15.9|0
1644393670000|2022-02-09 08:01:10|17.58|15.9|17.7|16.02|17.7|16.02|17.58|15.9|0
1644393680000|2022-02-09 08:01:20|17.8|16.11|17.87|16.16|17.87|16.16|17.78|16.09|0
1644393690000|2022-02-09 08:01:30|17.78|16.09|17.82|16.13|17.87|16.16|17.78|16.09|0
1644393700000|2022-02-09 08:01:40|17.78|16.09|17.62|15.94|17.78|16.09|17.62|15.94|0
1644393710000|2022-02-09 08:01:50|17.66|15.98|17.66|15.98|17.66|15.98|17.62|15.94|0
1644393720000|2022-02-09 08:02:00|17.62|15.94|17.78|16.09|17.87|16.16|17.62|15.94|0
1644393730000|2022-02-09 08:02:10|17.74|16.05|17.76|16.07|17.76|16.07|17.74|16.05|0
1644393740000|2022-02-09 08:02:20|17.78|16.09|17.74|16.05|17.78|16.09|17.74|16.05|0
1644393750000|2022-02-09 08:02:30|17.78|16.09|17.74|16.05|17.78|16.09|17.74|16.05|0
1644393760000|2022-02-09 08:02:40|17.7|16.02|17.7|16.01|17.74|16.05|17.7|16.01|0
1644393770000|2022-02-09 08:02:50|17.62|15.94|17.7|16.01|17.7|16.01|17.62|15.94|0
1644393780000|2022-02-09 08:03:00|17.74|16.05|17.87|16.16|17.87|16.16|17.74|16.05|0
1644393790000|2022-02-09 08:03:10|17.82|16.13|17.7|16.01|17.82|16.13|17.7|16.01|0
1644393800000|2022-02-09 08:03:20|17.78|16.09|17.66|15.98|17.78|16.09|17.66|15.98|0
1644393810000|2022-02-09 08:03:30|17.62|15.94|17.62|15.94|17.62|15.94|17.54|15.87|0
1644393820000|2022-02-09 08:03:40|17.7|16.01|17.66|15.98|17.7|16.01|17.58|15.9|0
1644393830000|2022-02-09 08:03:50|17.7|16.01|17.7|16.01|17.7|16.01|17.7|16.01|0
1644393840000|2022-02-09 08:04:00|17.66|15.98|17.62|15.94|17.7|16.01|17.62|15.94|0
1644393850000|2022-02-09 08:04:10|17.58|15.9|17.5|15.83|17.58|15.9|17.5|15.83|0
1644393860000|2022-02-09 08:04:20|17.47|15.81|17.46|15.79|17.47|15.81|17.37|15.72|0
1644393870000|2022-02-09 08:04:30|17.5|15.83|17.41|15.76|17.5|15.83|17.41|15.76|0
1644393890000|2022-02-09 08:04:50|17.46|15.79|17.46|15.79|17.46|15.79|17.43|15.77|0
1644393900000|2022-02-09 08:05:00|17.5|15.83|17.46|15.79|17.5|15.83|17.46|15.79|0
1644393910000|2022-02-09 08:05:10|17.41|15.76|17.25|15.61|17.41|15.76|17.17|15.54|0
1644393920000|2022-02-09 08:05:20|17.23|15.59|17.21|15.57|17.23|15.59|17.21|15.57|0
1644393930000|2022-02-09 08:05:30|17.15|15.52|17.21|15.57|17.21|15.57|17.15|15.52|0
1644393940000|2022-02-09 08:05:40|17.29|15.65|17.17|15.54|17.29|15.65|17.17|15.54|0
1644393950000|2022-02-09 08:05:50|17.21|15.57|17.21|15.57|17.25|15.61|17.21|15.57|0
1644393960000|2022-02-09 08:06:00|17.25|15.61|17.45|15.79|17.45|15.79|17.25|15.61|0
1644393970000|2022-02-09 08:06:10|17.41|15.76|17.45|15.79|17.45|15.79|17.41|15.76|0
1644393980000|2022-02-09 08:06:20|17.5|15.83|17.45|15.79|17.54|15.87|17.45|15.79|0
1644393990000|2022-02-09 08:06:30|17.43|15.77|17.37|15.72|17.43|15.77|17.37|15.72|0
1644394000000|2022-02-09 08:06:40|17.45|15.79|17.41|15.76|17.45|15.79|17.41|15.76|0
1644394010000|2022-02-09 08:06:50|17.29|15.65|17.33|15.68|17.37|15.72|17.29|15.65|0
1644394030000|2022-02-09 08:07:10|17.29|15.65|17.21|15.57|17.29|15.65|17.21|15.57|0
1644394040000|2022-02-09 08:07:20|17.17|15.54|17.11|15.48|17.17|15.54|17.11|15.48|0
1644394050000|2022-02-09 08:07:30|17.13|15.5|17.11|15.48|17.13|15.5|17.11|15.48|0
1644394060000|2022-02-09 08:07:40|17.13|15.5|17.17|15.54|17.17|15.54|17.13|15.5|0
1644394070000|2022-02-09 08:07:50|17.21|15.57|17.21|15.57|17.25|15.61|17.21|15.57|0
1644394080000|2022-02-09 08:08:00|17.29|15.65|17.41|15.75|17.45|15.79|17.29|15.65|0
1644394090000|2022-02-09 08:08:10|17.43|15.77|17.45|15.79|17.45|15.79|17.43|15.77|0
1644394100000|2022-02-09 08:08:20|17.49|15.83|17.41|15.75|17.49|15.83|17.41|15.75|0
1644394110000|2022-02-09 08:08:30|17.43|15.77|17.41|15.75|17.43|15.77|17.41|15.75|0
1644394120000|2022-02-09 08:08:40|17.37|15.72|17.64|15.96|17.64|15.96|17.37|15.72|0
1644394130000|2022-02-09 08:08:50|17.62|15.94|17.64|15.96|17.64|15.96|17.62|15.94|0
1644394140000|2022-02-09 08:09:00|17.59|15.92|17.7|16.01|17.74|16.05|17.59|15.92|0
1644394150000|2022-02-09 08:09:10|17.74|16.05|17.74|16.05|17.74|16.05|17.74|16.05|0
1644394160000|2022-02-09 08:09:20|17.7|16.01|17.68|15.99|17.7|16.01|17.68|15.99|0
1644394170000|2022-02-09 08:09:30|17.62|15.94|17.47|15.81|17.62|15.94|17.47|15.81|0
1644394180000|2022-02-09 08:09:40|17.45|15.79|17.39|15.74|17.45|15.79|17.33|15.68|0
1644394190000|2022-02-09 08:09:50|17.37|15.72|17.41|15.75|17.41|15.75|17.37|15.72|0
1644394200000|2022-02-09 08:10:00|17.51|15.84|17.7|16.01|17.7|16.01|17.51|15.84|0
1644394210000|2022-02-09 08:10:10|17.63|15.96|17.62|15.94|17.66|15.97|17.62|15.94|0
1644394220000|2022-02-09 08:10:20|17.57|15.9|17.45|15.79|17.57|15.9|17.45|15.79|0
1644394230000|2022-02-09 08:10:30|17.49|15.83|17.37|15.72|17.49|15.83|17.37|15.72|0
1644394240000|2022-02-09 08:10:40|17.45|15.79|17.53|15.86|17.53|15.86|17.45|15.79|0
1644394250000|2022-02-09 08:10:50|17.45|15.79|17.51|15.84|17.51|15.84|17.45|15.79|0
1644394260000|2022-02-09 08:11:00|17.53|15.86|17.59|15.92|17.59|15.92|17.53|15.86|0
1644394270000|2022-02-09 08:11:10|17.61|15.94|17.55|15.88|17.61|15.94|17.55|15.88|0
1644394280000|2022-02-09 08:11:20|17.49|15.83|17.55|15.88|17.55|15.88|17.49|15.83|0
1644394290000|2022-02-09 08:11:30|17.53|15.86|17.53|15.86|17.53|15.86|17.45|15.79|0
1644394300000|2022-02-09 08:11:40|17.45|15.79|17.51|15.84|17.51|15.84|17.45|15.79|0
1644394310000|2022-02-09 08:11:50|17.59|15.92|17.53|15.86|17.59|15.92|17.51|15.84|0
1644394320000|2022-02-09 08:12:00|17.61|15.94|17.59|15.92|17.61|15.94|17.57|15.9|0
1644394330000|2022-02-09 08:12:10|17.61|15.94|17.53|15.86|17.61|15.94|17.53|15.86|0
1644394340000|2022-02-09 08:12:20|17.49|15.83|17.45|15.79|17.49|15.83|17.39|15.73|0
1644394350000|2022-02-09 08:12:30|17.47|15.81|17.31|15.66|17.47|15.81|17.31|15.66|0
1644394360000|2022-02-09 08:12:40|17.33|15.68|17.25|15.61|17.33|15.68|17.25|15.61|0
1644394370000|2022-02-09 08:12:50|17.31|15.66|17.35|15.7|17.35|15.7|17.31|15.66|0
1644394380000|2022-02-09 08:13:00|17.47|15.81|17.35|15.7|17.47|15.81|17.35|15.7|0
1644394390000|2022-02-09 08:13:10|17.37|15.72|17.31|15.66|17.37|15.72|17.31|15.66|0
1644394400000|2022-02-09 08:13:20|17.33|15.68|17.43|15.77|17.43|15.77|17.33|15.68|0
1644394410000|2022-02-09 08:13:30|17.45|15.79|17.53|15.86|17.53|15.86|17.45|15.79|0
1644394420000|2022-02-09 08:13:40|17.51|15.84|17.49|15.83|17.53|15.86|17.49|15.83|0
1644394430000|2022-02-09 08:13:50|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1644394440000|2022-02-09 08:14:00|17.59|15.92|17.61|15.94|17.61|15.94|17.59|15.92|0
1644394450000|2022-02-09 08:14:10|17.59|15.92|17.84|16.14|17.84|16.14|17.59|15.92|0
1644394460000|2022-02-09 08:14:20|17.82|16.12|17.82|16.12|17.86|16.16|17.82|16.12|0
1644394470000|2022-02-09 08:14:30|17.8|16.1|17.82|16.12|17.82|16.12|17.69|16.01|0
1644394480000|2022-02-09 08:14:40|17.86|16.16|17.82|16.12|17.86|16.16|17.78|16.08|0
1644394490000|2022-02-09 08:14:50|17.74|16.05|17.69|16.01|17.74|16.05|17.69|16.01|0
1644394500000|2022-02-09 08:15:00|17.71|16.03|17.78|16.08|17.82|16.12|17.71|16.03|0
1644394510000|2022-02-09 08:15:10|17.74|16.05|17.82|16.12|17.82|16.12|17.74|16.05|0
1644394520000|2022-02-09 08:15:20|17.84|16.14|17.86|16.16|17.86|16.16|17.84|16.14|0
1644394530000|2022-02-09 08:15:30|17.9|16.2|17.96|16.25|17.98|16.27|17.9|16.2|0
1644394540000|2022-02-09 08:15:40|17.94|16.23|17.94|16.23|17.96|16.25|17.94|16.23|0
1644394550000|2022-02-09 08:15:50|17.96|16.25|17.98|16.27|17.98|16.27|17.94|16.23|0
1644394580000|2022-02-09 08:16:20|18.02|16.31|18.02|16.31|18.02|16.31|18|16.29|0
1644394590000|2022-02-09 08:16:30|18.07|16.35|18.07|16.35|18.07|16.35|18.07|16.35|0
1644394600000|2022-02-09 08:16:40|18.04|16.33|18.02|16.31|18.07|16.35|18.02|16.31|0
1644394610000|2022-02-09 08:16:50|18.04|16.33|18.07|16.34|18.07|16.34|18.04|16.33|0
1644394620000|2022-02-09 08:17:00|18.02|16.31|18.04|16.33|18.07|16.34|18.02|16.31|0
1644394630000|2022-02-09 08:17:10|18.07|16.34|18.11|16.38|18.15|16.42|18.07|16.34|0
1644394640000|2022-02-09 08:17:20|18.07|16.34|17.98|16.27|18.07|16.34|17.98|16.27|0
1644394650000|2022-02-09 08:17:30|17.9|16.19|17.9|16.19|17.92|16.21|17.9|16.19|0
1644394660000|2022-02-09 08:17:40|17.92|16.21|17.92|16.21|17.92|16.21|17.88|16.17|0
1644394670000|2022-02-09 08:17:50|17.9|16.19|17.75|16.06|17.9|16.19|17.73|16.05|0
1644394680000|2022-02-09 08:18:00|17.78|16.08|17.75|16.06|17.78|16.08|17.75|16.06|0
1644394690000|2022-02-09 08:18:10|17.78|16.08|17.78|16.08|17.78|16.08|17.73|16.05|0
1644394700000|2022-02-09 08:18:20|17.73|16.05|17.75|16.06|17.75|16.06|17.73|16.05|0
1644394710000|2022-02-09 08:18:30|17.73|16.05|17.73|16.04|17.73|16.05|17.71|16.03|0
1644394720000|2022-02-09 08:18:40|17.75|16.06|17.77|16.08|17.84|16.14|17.75|16.06|0
1644394730000|2022-02-09 08:18:50|17.79|16.1|17.75|16.06|17.82|16.12|17.75|16.06|0
1644394740000|2022-02-09 08:19:00|17.79|16.1|17.77|16.08|17.79|16.1|17.75|16.06|0
1644394750000|2022-02-09 08:19:10|17.82|16.12|17.84|16.14|17.84|16.14|17.82|16.12|0
1644394760000|2022-02-09 08:19:20|17.79|16.1|17.82|16.12|17.82|16.12|17.75|16.06|0
1644394770000|2022-02-09 08:19:30|17.84|16.14|17.9|16.19|17.9|16.19|17.82|16.12|0
1644394780000|2022-02-09 08:19:40|17.86|16.16|17.86|16.16|17.9|16.19|17.86|16.16|0
1644394790000|2022-02-09 08:19:50|17.84|16.14|17.94|16.23|17.94|16.23|17.84|16.14|0
1644394800000|2022-02-09 08:20:00|17.9|16.19|18.02|16.31|18.02|16.31|17.9|16.19|0
1644394810000|2022-02-09 08:20:10|18.11|16.38|18.08|16.36|18.11|16.38|18.08|16.36|0
1644394820000|2022-02-09 08:20:20|18.04|16.32|18.08|16.36|18.08|16.36|18.04|16.32|0
1644394830000|2022-02-09 08:20:30|18.11|16.38|18.13|16.4|18.13|16.4|18.06|16.34|0
1644394840000|2022-02-09 08:20:40|18.11|16.38|18.15|16.42|18.15|16.42|18.11|16.38|0
1644394850000|2022-02-09 08:20:50|18.23|16.49|18.23|16.49|18.23|16.49|18.23|16.49|0
1644394860000|2022-02-09 08:21:00|18.21|16.47|18.23|16.49|18.23|16.49|18.21|16.47|0
1644394870000|2022-02-09 08:21:10|18.19|16.46|18.12|16.4|18.19|16.46|18.1|16.38|0
1644394880000|2022-02-09 08:21:20|18.15|16.42|18.08|16.36|18.15|16.42|18.08|16.36|0
1644394890000|2022-02-09 08:21:30|18.06|16.34|18.02|16.31|18.06|16.34|18|16.29|0
1644394900000|2022-02-09 08:21:40|18.04|16.32|18.06|16.34|18.06|16.34|18.04|16.32|0
1644394910000|2022-02-09 08:21:50|18.02|16.31|18.02|16.31|18.04|16.32|18.02|16.31|0
1644394920000|2022-02-09 08:22:00|18.04|16.32|18.04|16.32|18.06|16.34|18.04|16.32|0
1644394930000|2022-02-09 08:22:10|18.06|16.34|18.06|16.34|18.1|16.38|18.06|16.34|0
1644394940000|2022-02-09 08:22:20|18.08|16.36|18.1|16.38|18.1|16.38|18.06|16.34|0
1644394950000|2022-02-09 08:22:30|18.15|16.42|18.15|16.42|18.15|16.42|18.12|16.4|0
1644394960000|2022-02-09 08:22:40|18.12|16.4|18.02|16.3|18.12|16.4|18.02|16.3|0
1644394970000|2022-02-09 08:22:50|18|16.29|17.94|16.23|18|16.29|17.94|16.23|0
1644394980000|2022-02-09 08:23:00|17.9|16.19|17.86|16.15|17.9|16.19|17.86|16.15|0
1644394990000|2022-02-09 08:23:10|17.87|16.17|17.86|16.15|17.87|16.17|17.77|16.08|0
1644395000000|2022-02-09 08:23:20|17.85|16.21|17.92|16.21|17.92|16.21|17.85|16.21|0
1644395010000|2022-02-09 08:23:30|17.94|16.23|18.02|16.3|18.02|16.3|17.94|16.23|0
1644395020000|2022-02-09 08:23:40|18.06|16.34|18.06|16.34|18.06|16.34|18.02|16.3|0
1644395030000|2022-02-09 08:23:50|18.04|16.32|17.98|16.27|18.04|16.32|17.98|16.27|0
1644395040000|2022-02-09 08:24:00|18.06|16.34|18.06|16.34|18.06|16.34|18.04|16.32|0
1644395050000|2022-02-09 08:24:10|18.02|16.3|17.98|16.27|18.02|16.3|17.92|16.21|0
1644395060000|2022-02-09 08:24:20|17.92|16.21|17.96|16.25|17.96|16.25|17.92|16.21|0
1644395070000|2022-02-09 08:24:30|17.94|16.23|17.94|16.23|17.94|16.23|17.92|16.21|0
1644395080000|2022-02-09 08:24:40|17.98|16.27|18.02|16.3|18.02|16.3|17.96|16.25|0
1644395090000|2022-02-09 08:24:50|17.98|16.27|17.92|16.21|17.98|16.27|17.92|16.21|0
1644395100000|2022-02-09 08:25:00|17.87|16.17|17.83|16.13|17.92|16.21|17.83|16.13|0
1644395110000|2022-02-09 08:25:10|17.9|16.19|17.96|16.25|17.96|16.25|17.9|16.19|0
1644395120000|2022-02-09 08:25:20|17.98|16.27|17.98|16.27|17.98|16.27|17.98|16.27|0
1644395130000|2022-02-09 08:25:30|17.96|16.25|17.94|16.23|17.98|16.27|17.94|16.23|0
1644395140000|2022-02-09 08:25:40|17.91|16.21|17.91|16.21|17.91|16.21|17.91|16.21|0
1644395150000|2022-02-09 08:25:50|17.94|16.23|17.85|16.15|17.94|16.23|17.85|16.15|0
1644395160000|2022-02-09 08:26:00|17.87|16.17|17.89|16.19|17.89|16.19|17.87|16.17|0
1644395170000|2022-02-09 08:26:10|17.91|16.21|17.91|16.21|17.94|16.23|17.91|16.21|0
1644395180000|2022-02-09 08:26:20|17.98|16.27|18.06|16.34|18.06|16.34|17.98|16.27|0
1644395190000|2022-02-09 08:26:30|18.02|16.3|18.06|16.34|18.06|16.34|18.02|16.3|0
1644395200000|2022-02-09 08:26:40|18.04|16.32|18.06|16.34|18.06|16.34|18.04|16.32|0
1644395210000|2022-02-09 08:26:50|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1644395220000|2022-02-09 08:27:00|18.02|16.3|18.08|16.36|18.08|16.36|17.96|16.25|0
1644395230000|2022-02-09 08:27:10|18.1|16.38|18.08|16.36|18.1|16.38|18.06|16.34|0
1644395240000|2022-02-09 08:27:20|18.1|16.38|18.1|16.38|18.14|16.42|18.1|16.38|0
1644395250000|2022-02-09 08:27:30|18.08|16.36|18.08|16.36|18.08|16.36|18.06|16.34|0
1644395260000|2022-02-09 08:27:40|18.06|16.34|18.06|16.34|18.08|16.36|18.06|16.34|0
1644395270000|2022-02-09 08:27:50|18.08|16.36|18.14|16.42|18.14|16.42|18.08|16.36|0
1644395280000|2022-02-09 08:28:00|17.98|16.26|18.02|16.3|18.06|16.34|17.98|16.26|0
1644395290000|2022-02-09 08:28:10|18|16.28|17.94|16.23|18|16.28|17.89|16.19|0
1644395300000|2022-02-09 08:28:20|17.98|16.26|17.91|16.21|17.98|16.26|17.91|16.21|0
1644395310000|2022-02-09 08:28:30|17.89|16.19|17.77|16.08|17.89|16.19|17.77|16.08|0
1644395320000|2022-02-09 08:28:40|17.75|16.06|17.79|16.1|17.79|16.1|17.75|16.06|0
1644395330000|2022-02-09 08:28:50|17.81|16.11|17.81|16.11|17.81|16.11|17.79|16.1|0
1644395340000|2022-02-09 08:29:00|17.79|16.1|17.52|15.86|17.79|16.1|17.52|15.86|0
1644395350000|2022-02-09 08:29:10|17.48|15.82|17.44|15.78|17.48|15.82|17.4|15.75|0
1644395360000|2022-02-09 08:29:20|17.38|15.73|17.4|15.75|17.4|15.75|17.34|15.69|0
1644395370000|2022-02-09 08:29:30|17.36|15.71|17.65|15.97|17.65|15.97|17.36|15.71|0
1644395380000|2022-02-09 08:29:40|17.67|15.98|17.77|16.08|17.77|16.08|17.67|15.98|0
1644395390000|2022-02-09 08:29:50|17.81|16.11|17.73|16.04|17.87|16.17|17.73|16.04|0
1644395400000|2022-02-09 08:30:00|17.71|16.02|17.67|15.98|17.73|16.04|17.67|15.98|0
1644395410000|2022-02-09 08:30:10|17.54|15.87|17.54|15.87|17.54|15.87|17.5|15.84|0
1644395420000|2022-02-09 08:30:20|17.46|15.8|17.46|15.8|17.46|15.8|17.44|15.78|0
1644395430000|2022-02-09 08:30:30|17.38|15.73|17.4|15.74|17.4|15.74|17.38|15.73|0
1644395440000|2022-02-09 08:30:40|17.44|15.78|17.48|15.82|17.48|15.82|17.4|15.74|0
1644395450000|2022-02-09 08:30:50|17.42|15.76|17.32|15.67|17.44|15.78|17.32|15.67|0
1644395460000|2022-02-09 08:31:00|17.36|15.71|17.38|15.73|17.38|15.73|17.32|15.67|0
1644395470000|2022-02-09 08:31:10|17.34|15.69|17.28|15.64|17.34|15.69|17.26|15.62|0
1644395480000|2022-02-09 08:31:20|17.24|15.6|17.32|15.67|17.32|15.67|17.24|15.6|0
1644395490000|2022-02-09 08:31:30|17.3|15.65|17.44|15.78|17.44|15.78|17.3|15.65|0
1644395500000|2022-02-09 08:31:40|17.58|15.91|17.6|15.93|17.6|15.93|17.58|15.91|0
1644395510000|2022-02-09 08:31:50|17.65|15.96|17.65|15.96|17.65|15.96|17.6|15.93|0
1644395520000|2022-02-09 08:32:00|17.62|15.95|17.62|15.95|17.65|15.96|17.62|15.95|0
1644395530000|2022-02-09 08:32:10|17.65|15.96|17.79|16.09|17.79|16.09|17.65|15.96|0
1644395540000|2022-02-09 08:32:20|17.83|16.13|17.81|16.11|17.83|16.13|17.79|16.09|0
1644395550000|2022-02-09 08:32:30|17.71|16.02|17.71|16.02|17.71|16.02|17.66|15.98|0
1644395560000|2022-02-09 08:32:40|17.73|16.04|17.73|16.04|17.73|16.04|17.66|15.98|0
1644395570000|2022-02-09 08:32:50|17.71|16.02|17.66|15.98|17.71|16.02|17.66|15.98|0
1644395580000|2022-02-09 08:33:00|17.64|15.96|17.79|16.09|17.79|16.09|17.64|15.96|0
1644395590000|2022-02-09 08:33:10|17.91|16.21|17.97|16.26|17.97|16.26|17.89|16.19|0
1644395600000|2022-02-09 08:33:20|18.02|16.3|17.97|16.26|18.04|16.32|17.97|16.26|0
1644395610000|2022-02-09 08:33:30|17.99|16.28|17.97|16.26|17.99|16.28|17.97|16.26|0
1644395620000|2022-02-09 08:33:40|18.02|16.3|17.97|16.26|18.04|16.32|17.97|16.26|0
1644395630000|2022-02-09 08:33:50|18.02|16.3|17.99|16.28|18.02|16.3|17.95|16.24|0
1644395640000|2022-02-09 08:34:00|18.02|16.3|17.97|16.26|18.02|16.3|17.97|16.26|0
1644395650000|2022-02-09 08:34:10|17.99|16.28|17.97|16.26|17.99|16.28|17.97|16.26|0
1644395660000|2022-02-09 08:34:20|17.99|16.28|18.04|16.32|18.06|16.34|17.99|16.28|0
1644395670000|2022-02-09 08:34:30|18.02|16.3|18.03|16.32|18.06|16.34|18.02|16.3|0
1644395680000|2022-02-09 08:34:40|18.01|16.3|17.99|16.28|18.01|16.3|17.99|16.28|0
1644395690000|2022-02-09 08:34:50|18.03|16.32|18.03|16.32|18.03|16.32|17.99|16.28|0
1644395700000|2022-02-09 08:35:00|17.97|16.26|18.01|16.3|18.01|16.3|17.97|16.26|0
1644395710000|2022-02-09 08:35:10|18.03|16.32|18.01|16.3|18.03|16.32|18.01|16.3|0
1644395720000|2022-02-09 08:35:20|18.06|16.34|18.06|16.34|18.14|16.41|18.06|16.34|0
1644395730000|2022-02-09 08:35:30|18.12|16.39|18.14|16.41|18.14|16.41|18.12|16.39|0
1644395740000|2022-02-09 08:35:40|18.12|16.39|18.14|16.41|18.14|16.41|18.12|16.39|0
1644395750000|2022-02-09 08:35:50|18.22|16.49|18.22|16.49|18.22|16.49|18.22|16.49|0
1644395760000|2022-02-09 08:36:00|18.2|16.47|18.22|16.49|18.22|16.49|18.18|16.45|0
1644395770000|2022-02-09 08:36:10|18.18|16.45|18.12|16.39|18.18|16.45|18.12|16.39|0
1644395780000|2022-02-09 08:36:20|18.14|16.41|18.16|16.43|18.18|16.45|18.14|16.41|0
1644395790000|2022-02-09 08:36:30|18.18|16.45|18.22|16.49|18.22|16.49|18.18|16.45|0
1644395800000|2022-02-09 08:36:40|18.2|16.47|18.18|16.45|18.2|16.47|18.18|16.45|0
1644395810000|2022-02-09 08:36:50|18.16|16.43|18.16|16.43|18.16|16.43|18.14|16.41|0
1644395820000|2022-02-09 08:37:00|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1644395830000|2022-02-09 08:37:10|18.12|16.39|18.14|16.41|18.14|16.41|18.12|16.39|0
1644395840000|2022-02-09 08:37:20|18.1|16.37|18.1|16.37|18.1|16.37|18.1|16.37|0
1644395850000|2022-02-09 08:37:30|18.14|16.41|18.2|16.47|18.2|16.47|18.14|16.41|0
1644395860000|2022-02-09 08:37:40|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1644395870000|2022-02-09 08:37:50|18.14|16.41|18.14|16.41|18.18|16.45|18.14|16.41|0
1644395880000|2022-02-09 08:38:00|18.07|16.35|18.12|16.39|18.18|16.45|18.07|16.35|0
1644395890000|2022-02-09 08:38:10|18.1|16.37|18.14|16.41|18.14|16.41|18.1|16.37|0
1644395900000|2022-02-09 08:38:20|18.18|16.45|18.22|16.49|18.22|16.49|18.18|16.45|0
1644395910000|2022-02-09 08:38:30|18.2|16.47|18.31|16.56|18.31|16.56|18.18|16.45|0
1644395920000|2022-02-09 08:38:40|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1644395930000|2022-02-09 08:38:50|18.31|16.56|18.31|16.56|18.31|16.56|18.31|16.56|0
1644395950000|2022-02-09 08:39:10|18.33|16.58|18.28|16.54|18.35|16.6|18.28|16.54|0
1644395960000|2022-02-09 08:39:20|18.35|16.6|18.35|16.6|18.35|16.6|18.35|16.6|0
1644395970000|2022-02-09 08:39:30|18.43|16.68|18.47|16.71|18.47|16.71|18.43|16.68|0
1644395980000|2022-02-09 08:39:40|18.45|16.69|18.47|16.71|18.47|16.71|18.45|16.69|0
1644395990000|2022-02-09 08:39:50|18.43|16.68|18.47|16.71|18.47|16.71|18.43|16.68|0
1644396000000|2022-02-09 08:40:00|18.43|16.68|18.52|16.75|18.52|16.75|18.43|16.68|0
1644396010000|2022-02-09 08:40:10|18.56|16.79|18.56|16.79|18.56|16.79|18.56|16.79|0
1644396040000|2022-02-09 08:40:40|18.64|16.87|18.19|16.45|18.64|16.87|18.19|16.45|0
1644396050000|2022-02-09 08:40:50|18.21|16.47|18.19|16.45|18.21|16.47|18.19|16.45|0
1644396060000|2022-02-09 08:41:00|18.23|16.49|18.14|16.42|18.23|16.49|18.14|16.42|0
1644396080000|2022-02-09 08:41:20|18.16|16.43|18.14|16.42|18.19|16.45|18.1|16.38|0
1644396090000|2022-02-09 08:41:30|18.19|16.45|18.14|16.42|18.19|16.45|18.14|16.42|0
1644396100000|2022-02-09 08:41:40|18.1|16.38|18.14|16.42|18.14|16.42|18.1|16.38|0
1644396110000|2022-02-09 08:41:50|18.19|16.45|18.16|16.43|18.19|16.45|18.16|16.43|0
1644396120000|2022-02-09 08:42:00|18.14|16.42|18.16|16.43|18.16|16.43|18.14|16.42|0
1644396130000|2022-02-09 08:42:10|18.19|16.45|18.14|16.42|18.19|16.45|18.1|16.38|0
1644396140000|2022-02-09 08:42:20|18.19|16.45|18.23|16.49|18.25|16.51|18.19|16.45|0
1644396150000|2022-02-09 08:42:30|18.19|16.45|18.16|16.43|18.21|16.47|18.16|16.43|0
1644396160000|2022-02-09 08:42:40|18.19|16.45|18.19|16.45|18.19|16.45|18.14|16.42|0
1644396170000|2022-02-09 08:42:50|18.16|16.43|18.16|16.43|18.16|16.43|18.16|16.43|0
1644396180000|2022-02-09 08:43:00|18.19|16.45|18.27|16.53|18.27|16.53|18.19|16.45|0
1644396190000|2022-02-09 08:43:10|18.31|16.57|18.31|16.57|18.31|16.57|18.31|16.57|0
1644396200000|2022-02-09 08:43:20|18.27|16.53|18.19|16.45|18.27|16.53|18.19|16.45|0
1644396210000|2022-02-09 08:43:30|18.14|16.42|18.19|16.45|18.19|16.45|18.14|16.42|0
1644396220000|2022-02-09 08:43:40|18.27|16.53|18.4|16.64|18.4|16.64|18.27|16.53|0
1644396230000|2022-02-09 08:43:50|18.44|16.68|18.48|16.72|18.48|16.72|18.44|16.68|0
1644396240000|2022-02-09 08:44:00|18.44|16.68|18.44|16.68|18.48|16.72|18.44|16.68|0
1644396250000|2022-02-09 08:44:10|18.4|16.64|18.46|16.7|18.46|16.7|18.4|16.64|0
1644396260000|2022-02-09 08:44:20|18.44|16.68|18.44|16.68|18.44|16.68|18.44|16.68|0
1644396270000|2022-02-09 08:44:30|18.46|16.7|18.61|16.84|18.61|16.84|18.46|16.7|0
1644396280000|2022-02-09 08:44:40|18.57|16.8|18.57|16.8|18.57|16.8|18.57|16.8|0
1644396290000|2022-02-09 08:44:50|18.63|16.86|18.61|16.84|18.63|16.86|18.52|16.76|0
1644396300000|2022-02-09 08:45:00|18.59|16.82|18.61|16.84|18.61|16.84|18.59|16.82|0
1644396310000|2022-02-09 08:45:10|18.7|16.91|18.67|16.89|18.7|16.91|18.65|16.88|0
1644396320000|2022-02-09 08:45:20|18.69|16.91|18.87|17.07|18.97|17.17|18.69|16.91|0
1644396330000|2022-02-09 08:45:30|18.82|17.03|18.87|17.07|18.87|17.07|18.82|17.03|0
1644396340000|2022-02-09 08:45:40|18.84|17.05|18.82|17.03|18.84|17.05|18.82|17.03|0
1644396350000|2022-02-09 08:45:50|18.87|17.07|19.39|17.59|19.39|17.59|18.82|17.03|0
1644396360000|2022-02-09 08:46:00|19.28|17.48|19.28|17.48|19.28|17.48|19.24|17.44|0
1644396370000|2022-02-09 08:46:10|19.3|17.5|19.24|17.44|19.35|17.55|19.24|17.44|0
1644396380000|2022-02-09 08:46:20|19.28|17.48|19.2|17.4|19.28|17.48|19.2|17.4|0
1644396390000|2022-02-09 08:46:30|19.16|17.36|19.2|17.4|19.24|17.44|19.16|17.36|0
1644396400000|2022-02-09 08:46:40|19.39|17.59|19.33|17.53|19.39|17.59|19.33|17.53|0
1644396410000|2022-02-09 08:46:50|19.35|17.55|19.33|17.53|19.35|17.55|19.33|17.53|0
1644396420000|2022-02-09 08:47:00|19.37|17.57|18.82|17.03|19.88|18.08|18.82|17.03|0
1644396430000|2022-02-09 08:47:10|18.87|17.07|19.01|17.21|19.01|17.21|18.87|17.07|0
1644396440000|2022-02-09 08:47:20|18.99|17.19|18.99|17.19|19.06|17.26|18.99|17.19|0
1644396450000|2022-02-09 08:47:30|19.06|17.26|19.24|17.44|19.24|17.44|19.06|17.26|0
1644396460000|2022-02-09 08:47:40|19.18|17.38|19.14|17.34|19.18|17.38|19.1|17.3|0
1644396470000|2022-02-09 08:47:50|19.12|17.32|19.1|17.3|19.12|17.32|19.06|17.26|0
1644396480000|2022-02-09 08:48:00|19.14|17.34|19.2|17.4|19.22|17.42|19.14|17.34|0
1644396490000|2022-02-09 08:48:10|19.18|17.38|19.22|17.42|19.27|17.47|19.18|17.38|0
1644396500000|2022-02-09 08:48:20|19.2|17.4|19.22|17.42|19.24|17.44|19.2|17.4|0
1644396510000|2022-02-09 08:48:30|19.18|17.38|19.18|17.38|19.18|17.38|19.18|17.38|0
1644396520000|2022-02-09 08:48:40|19.14|17.34|19.22|17.42|19.27|17.47|19.14|17.34|0
1644396530000|2022-02-09 08:48:50|19.24|17.44|19.24|17.44|19.24|17.44|19.24|17.44|0
1644396540000|2022-02-09 08:49:00|19.14|17.34|19.22|17.42|19.22|17.42|19.14|17.34|0
1644396550000|2022-02-09 08:49:10|19.18|17.38|19.22|17.42|19.22|17.42|19.14|17.34|0
1644396560000|2022-02-09 08:49:20|19.2|17.4|19.26|17.46|19.26|17.46|19.2|17.4|0
1644396570000|2022-02-09 08:49:30|19.29|17.49|19.35|17.55|19.35|17.55|19.29|17.49|0
1644396580000|2022-02-09 08:49:40|19.31|17.51|19.31|17.51|19.31|17.51|19.26|17.46|0
1644396590000|2022-02-09 08:49:50|19.33|17.53|19.35|17.55|19.35|17.55|19.31|17.51|0
1644396600000|2022-02-09 08:50:00|19.48|17.68|19.35|17.55|19.48|17.68|19.35|17.55|0
1644396610000|2022-02-09 08:50:10|19.39|17.59|19.43|17.63|19.43|17.63|19.39|17.59|0
1644396620000|2022-02-09 08:50:20|19.48|17.68|19.5|17.7|19.5|17.7|19.48|17.68|0
1644396630000|2022-02-09 08:50:30|19.48|17.68|19.37|17.57|19.48|17.68|19.37|17.57|0
1644396640000|2022-02-09 08:50:40|19.26|17.46|19.28|17.48|19.28|17.48|19.22|17.42|0
1644396650000|2022-02-09 08:50:50|19.31|17.51|19.28|17.48|19.31|17.51|19.26|17.46|0
1644396660000|2022-02-09 08:51:00|19.26|17.46|19.26|17.46|19.26|17.46|19.24|17.44|0
1644396670000|2022-02-09 08:51:10|19.31|17.51|19.26|17.46|19.31|17.51|19.26|17.46|0
1644396680000|2022-02-09 08:51:20|19.28|17.48|19.26|17.46|19.35|17.55|19.26|17.46|0
1644396690000|2022-02-09 08:51:30|19.24|17.44|19.24|17.44|19.26|17.46|19.24|17.44|0
1644396700000|2022-02-09 08:51:40|19.26|17.46|19.26|17.46|19.31|17.51|19.26|17.46|0
1644396720000|2022-02-09 08:52:00|19.28|17.48|19.26|17.46|19.31|17.51|19.26|17.46|0
1644396730000|2022-02-09 08:52:10|19.24|17.44|19.26|17.46|19.26|17.46|19.24|17.44|0
1644396740000|2022-02-09 08:52:20|19.24|17.44|19.24|17.44|19.26|17.46|19.24|17.44|0
1644396750000|2022-02-09 08:52:30|19.26|17.46|19.28|17.48|19.28|17.48|19.24|17.44|0
1644396760000|2022-02-09 08:52:40|19.31|17.51|19.28|17.48|19.31|17.51|19.26|17.46|0
1644396770000|2022-02-09 08:52:50|19.31|17.51|19.35|17.55|19.35|17.55|19.31|17.51|0
1644396780000|2022-02-09 08:53:00|19.33|17.53|19.31|17.51|19.33|17.53|19.31|17.51|0
1644396790000|2022-02-09 08:53:10|19.33|17.53|19.35|17.55|19.35|17.55|19.31|17.51|0
1644396800000|2022-02-09 08:53:20|19.52|17.72|19.56|17.76|19.56|17.76|19.52|17.72|0
1644396810000|2022-02-09 08:53:30|19.69|17.89|19.77|17.97|19.77|17.97|19.69|17.89|0
1644396820000|2022-02-09 08:53:40|19.75|17.95|19.67|17.87|19.75|17.95|19.67|17.87|0
1644396830000|2022-02-09 08:53:50|19.65|17.85|19.69|17.89|19.69|17.89|19.65|17.85|0
1644396840000|2022-02-09 08:54:00|19.65|17.85|19.69|17.89|19.73|17.93|19.65|17.85|0
1644396850000|2022-02-09 08:54:10|19.67|17.87|19.82|18.02|19.82|18.02|19.67|17.87|0
1644396860000|2022-02-09 08:54:20|19.77|17.97|19.75|17.95|19.77|17.97|19.75|17.95|0
1644396870000|2022-02-09 08:54:30|19.65|17.85|19.56|17.76|19.65|17.85|19.56|17.76|0
1644396880000|2022-02-09 08:54:40|19.58|17.78|19.69|17.89|19.69|17.89|19.58|17.78|0
1644396890000|2022-02-09 08:54:50|19.65|17.85|19.6|17.8|19.65|17.85|19.6|17.8|0
1644396900000|2022-02-09 08:55:00|19.56|17.76|19.56|17.76|19.56|17.76|19.56|17.76|0
1644396910000|2022-02-09 08:55:10|19.54|17.74|19.43|17.63|19.54|17.74|19.43|17.63|0
1644396920000|2022-02-09 08:55:20|19.47|17.67|19.6|17.8|19.6|17.8|19.47|17.67|0
1644396930000|2022-02-09 08:55:30|19.56|17.76|19.58|17.78|19.58|17.78|19.56|17.76|0
1644396940000|2022-02-09 08:55:40|19.64|17.84|19.64|17.84|19.69|17.89|19.64|17.84|0
1644396950000|2022-02-09 08:55:50|19.62|17.82|19.62|17.82|19.62|17.82|19.62|17.82|0
1644396960000|2022-02-09 08:56:00|19.6|17.8|19.56|17.76|19.64|17.84|19.56|17.76|0
1644396970000|2022-02-09 08:56:10|19.58|17.78|19.58|17.78|19.6|17.8|19.56|17.76|0
1644396980000|2022-02-09 08:56:20|19.56|17.76|19.52|17.72|19.56|17.76|19.52|17.72|0
1644396990000|2022-02-09 08:56:30|19.47|17.67|19.47|17.67|19.47|17.67|19.45|17.65|0
1644397000000|2022-02-09 08:56:40|19.49|17.69|19.54|17.74|19.56|17.76|19.49|17.69|0
1644397010000|2022-02-09 08:56:50|19.6|17.8|19.6|17.8|19.6|17.8|19.6|17.8|0
1644397020000|2022-02-09 08:57:00|19.64|17.84|19.64|17.84|19.64|17.84|19.64|17.84|0
1644397030000|2022-02-09 08:57:10|19.69|17.89|19.6|17.8|19.69|17.89|19.6|17.8|0
1644397040000|2022-02-09 08:57:20|19.58|17.78|19.64|17.84|19.64|17.84|19.58|17.78|0
1644397050000|2022-02-09 08:57:30|19.69|17.89|19.64|17.84|19.69|17.89|19.64|17.84|0
1644397060000|2022-02-09 08:57:40|19.66|17.86|19.69|17.89|19.69|17.89|19.64|17.84|0
1644397070000|2022-02-09 08:57:50|19.64|17.84|19.64|17.84|19.64|17.84|19.64|17.84|0
1644397080000|2022-02-09 08:58:00|19.66|17.86|19.64|17.84|19.69|17.89|19.64|17.84|0
1644397090000|2022-02-09 08:58:10|19.6|17.8|19.6|17.8|19.6|17.8|19.6|17.8|0
1644397100000|2022-02-09 08:58:20|19.52|17.72|19.45|17.65|19.52|17.72|19.45|17.65|0
1644397110000|2022-02-09 08:58:30|19.49|17.69|19.47|17.67|19.49|17.69|19.43|17.63|0
1644397120000|2022-02-09 08:58:40|19.49|17.69|19.47|17.67|19.49|17.69|19.43|17.63|0
1644397130000|2022-02-09 08:58:50|19.43|17.63|19.43|17.63|19.45|17.65|19.43|17.63|0
1644397140000|2022-02-09 08:59:00|19.45|17.65|19.45|17.65|19.45|17.65|19.43|17.63|0
1644397150000|2022-02-09 08:59:10|19.39|17.59|19.36|17.56|19.41|17.61|19.34|17.54|0
1644397160000|2022-02-09 08:59:20|19.34|17.54|19.24|17.44|19.34|17.54|19.24|17.44|0
1644397170000|2022-02-09 08:59:30|19.22|17.42|19.22|17.42|19.24|17.44|19.22|17.42|0
1644397180000|2022-02-09 08:59:40|19.18|17.38|19.18|17.38|19.2|17.4|19.18|17.38|0
1644397190000|2022-02-09 08:59:50|19.15|17.35|19.18|17.38|19.18|17.38|19.15|17.35|0
1644397200000|2022-02-09 09:00:00|19.13|17.33|19.22|17.42|19.22|17.42|19.13|17.33|0
1644397210000|2022-02-09 09:00:10|19.3|17.5|19.26|17.46|19.3|17.5|19.26|17.46|0
1644397220000|2022-02-09 09:00:20|19.2|17.4|19.24|17.44|19.24|17.44|19.2|17.4|0
1644397230000|2022-02-09 09:00:30|19.26|17.46|19.22|17.42|19.26|17.46|19.22|17.42|0
1644397240000|2022-02-09 09:00:40|19.18|17.38|19.2|17.4|19.22|17.42|19.18|17.38|0
1644397250000|2022-02-09 09:00:50|19.22|17.42|19.26|17.46|19.26|17.46|19.22|17.42|0
1644397260000|2022-02-09 09:01:00|19.24|17.44|19.34|17.54|19.34|17.54|19.24|17.44|0
1644397270000|2022-02-09 09:01:10|19.39|17.59|19.39|17.59|19.43|17.63|19.39|17.59|0
1644397280000|2022-02-09 09:01:20|19.43|17.63|19.39|17.59|19.43|17.63|19.39|17.59|0
1644397290000|2022-02-09 09:01:30|19.43|17.63|19.43|17.63|19.43|17.63|19.43|17.63|0
1644397300000|2022-02-09 09:01:40|19.39|17.59|19.43|17.63|19.43|17.63|19.39|17.59|0
1644397310000|2022-02-09 09:01:50|19.39|17.59|19.39|17.59|19.43|17.63|19.39|17.59|0
1644397320000|2022-02-09 09:02:00|19.36|17.56|19.43|17.63|19.43|17.63|19.32|17.52|0
1644397330000|2022-02-09 09:02:10|19.39|17.59|19.34|17.54|19.39|17.59|19.34|17.54|0
1644397340000|2022-02-09 09:02:20|19.36|17.56|19.32|17.52|19.36|17.56|19.32|17.52|0
1644397350000|2022-02-09 09:02:30|19.3|17.5|19.3|17.5|19.34|17.54|19.3|17.5|0
1644397360000|2022-02-09 09:02:40|19.26|17.46|19.28|17.48|19.28|17.48|19.26|17.46|0
1644397370000|2022-02-09 09:02:50|19.3|17.5|19.34|17.54|19.34|17.54|19.3|17.5|0
1644397380000|2022-02-09 09:03:00|19.39|17.59|19.39|17.59|19.43|17.63|19.39|17.59|0
1644397390000|2022-02-09 09:03:10|19.36|17.56|19.3|17.5|19.36|17.56|19.3|17.5|0
1644397400000|2022-02-09 09:03:20|19.28|17.48|19.28|17.48|19.3|17.5|19.28|17.48|0
1644397410000|2022-02-09 09:03:30|19.26|17.46|19.22|17.42|19.26|17.46|19.22|17.42|0
1644397420000|2022-02-09 09:03:40|19.17|17.37|19.09|17.29|19.17|17.37|19.09|17.29|0
1644397430000|2022-02-09 09:03:50|19.01|17.21|18.94|17.14|19.01|17.21|18.94|17.14|0
1644397440000|2022-02-09 09:04:00|18.96|17.16|19.03|17.23|19.03|17.23|18.96|17.16|0
1644397450000|2022-02-09 09:04:10|19.05|17.25|19.15|17.35|19.17|17.37|19.05|17.25|0
1644397460000|2022-02-09 09:04:20|19.11|17.31|19.09|17.29|19.11|17.31|19.09|17.29|0
1644397470000|2022-02-09 09:04:30|19.11|17.31|19.09|17.29|19.11|17.31|19.09|17.29|0
1644397480000|2022-02-09 09:04:40|19.11|17.31|19.03|17.23|19.11|17.31|19.03|17.23|0
1644397490000|2022-02-09 09:04:50|19.05|17.25|19.09|17.29|19.09|17.29|19.05|17.25|0
1644397500000|2022-02-09 09:05:00|19.05|17.25|19.11|17.31|19.11|17.31|19.05|17.25|0
1644397510000|2022-02-09 09:05:10|19.07|17.27|19.05|17.25|19.07|17.27|19.05|17.25|0
1644397520000|2022-02-09 09:05:20|19.09|17.29|19.09|17.29|19.09|17.29|19.09|17.29|0
1644397530000|2022-02-09 09:05:30|19.11|17.31|19.11|17.31|19.11|17.31|19.07|17.27|0
1644397540000|2022-02-09 09:05:40|19.15|17.35|19.17|17.37|19.17|17.37|19.15|17.35|0
1644397550000|2022-02-09 09:05:50|19.15|17.35|19.17|17.37|19.17|17.37|19.15|17.35|0
1644397560000|2022-02-09 09:06:00|19.19|17.39|19.21|17.41|19.21|17.41|19.19|17.39|0
1644397570000|2022-02-09 09:06:10|19.17|17.37|19.17|17.37|19.17|17.37|19.17|17.37|0
1644397590000|2022-02-09 09:06:30|19.13|17.33|19.21|17.41|19.21|17.41|19.13|17.33|0
1644397600000|2022-02-09 09:06:40|19.19|17.39|19.36|17.56|19.38|17.58|19.19|17.39|0
1644397610000|2022-02-09 09:06:50|19.38|17.58|19.34|17.54|19.38|17.58|19.34|17.54|0
1644397620000|2022-02-09 09:07:00|19.28|17.48|19.38|17.58|19.38|17.58|19.28|17.48|0
1644397630000|2022-02-09 09:07:10|19.43|17.63|19.38|17.58|19.43|17.63|19.34|17.54|0
1644397640000|2022-02-09 09:07:20|19.43|17.63|19.45|17.65|19.45|17.65|19.43|17.63|0
1644397650000|2022-02-09 09:07:30|19.57|17.77|19.6|17.8|19.6|17.8|19.55|17.75|0
1644397660000|2022-02-09 09:07:40|19.55|17.75|19.6|17.8|19.6|17.8|19.55|17.75|0
1644397670000|2022-02-09 09:07:50|19.55|17.75|19.49|17.69|19.55|17.75|19.49|17.69|0
1644397680000|2022-02-09 09:08:00|19.51|17.71|19.47|17.67|19.51|17.71|19.47|17.67|0
1644397690000|2022-02-09 09:08:10|19.51|17.71|19.55|17.75|19.55|17.75|19.51|17.71|0
1644397700000|2022-02-09 09:08:20|19.6|17.8|19.64|17.84|19.64|17.84|19.6|17.8|0
1644397710000|2022-02-09 09:08:30|19.68|17.88|19.72|17.92|19.72|17.92|19.68|17.88|0
1644397720000|2022-02-09 09:08:40|19.77|17.97|19.64|17.84|19.77|17.97|19.64|17.84|0
1644397730000|2022-02-09 09:08:50|19.6|17.8|19.68|17.88|19.68|17.88|19.6|17.8|0
1644397740000|2022-02-09 09:09:00|19.66|17.86|19.66|17.86|19.66|17.86|19.64|17.84|0
1644397750000|2022-02-09 09:09:10|19.64|17.84|19.62|17.82|19.64|17.84|19.62|17.82|0
1644397760000|2022-02-09 09:09:20|19.66|17.86|19.66|17.86|19.68|17.88|19.66|17.86|0
1644397770000|2022-02-09 09:09:30|19.68|17.88|19.68|17.88|19.68|17.88|19.68|17.88|0
1644397780000|2022-02-09 09:09:40|19.64|17.84|19.64|17.84|19.68|17.88|19.64|17.84|0
1644397790000|2022-02-09 09:09:50|19.72|17.92|19.7|17.9|19.72|17.92|19.68|17.88|0
1644397800000|2022-02-09 09:10:00|19.68|17.88|19.81|18.01|19.81|18.01|19.68|17.88|0
1644397820000|2022-02-09 09:10:20|19.83|18.03|19.83|18.03|19.83|18.03|19.83|18.03|0
1644397830000|2022-02-09 09:10:30|19.81|18.01|19.87|18.07|19.87|18.07|19.81|18.01|0
1644397840000|2022-02-09 09:10:40|19.9|18.1|19.9|18.1|19.9|18.1|19.9|18.1|0
1644397850000|2022-02-09 09:10:50|19.87|18.07|19.85|18.05|19.87|18.07|19.85|18.05|0
1644397870000|2022-02-09 09:11:10|19.87|18.07|19.85|18.05|19.87|18.07|19.83|18.03|0
1644397880000|2022-02-09 09:11:20|19.83|18.03|19.85|18.05|19.85|18.05|19.81|18.01|0
1644397890000|2022-02-09 09:11:30|19.9|18.1|19.9|18.1|19.9|18.1|19.9|18.1|0
1644397900000|2022-02-09 09:11:40|19.94|18.14|19.94|18.14|19.94|18.14|19.9|18.1|0
1644397910000|2022-02-09 09:11:50|19.9|18.1|19.9|18.1|19.9|18.1|19.9|18.1|0
1644397920000|2022-02-09 09:12:00|19.85|18.05|19.9|18.1|19.9|18.1|19.85|18.05|0
1644397930000|2022-02-09 09:12:10|19.94|18.14|19.94|18.14|19.94|18.14|19.94|18.14|0
1644397940000|2022-02-09 09:12:20|19.9|18.1|19.94|18.14|19.94|18.14|19.9|18.1|0
1644397950000|2022-02-09 09:12:30|19.9|18.1|19.9|18.1|19.92|18.12|19.9|18.1|0
1644397960000|2022-02-09 09:12:40|19.87|18.07|19.79|17.99|19.87|18.07|19.79|17.99|0
1644397970000|2022-02-09 09:12:50|19.77|17.97|19.72|17.92|19.77|17.97|19.72|17.92|0
1644397980000|2022-02-09 09:13:00|19.68|17.88|19.59|17.79|19.68|17.88|19.59|17.79|0
1644397990000|2022-02-09 09:13:10|19.61|17.81|19.66|17.86|19.68|17.88|19.61|17.81|0
1644398000000|2022-02-09 09:13:20|19.68|17.88|19.72|17.92|19.72|17.92|19.68|17.88|0
1644398010000|2022-02-09 09:13:30|19.77|17.97|19.74|17.94|19.79|17.99|19.74|17.94|0
1644398020000|2022-02-09 09:13:40|19.77|17.97|19.76|17.96|19.77|17.97|19.76|17.96|0
1644398030000|2022-02-09 09:13:50|19.74|17.94|19.68|17.88|19.74|17.94|19.68|17.88|0
1644398040000|2022-02-09 09:14:00|19.66|17.86|19.66|17.86|19.66|17.86|19.64|17.84|0
1644398050000|2022-02-09 09:14:10|19.64|17.84|19.64|17.84|19.64|17.84|19.57|17.77|0
1644398060000|2022-02-09 09:14:20|19.79|17.99|19.85|18.05|19.85|18.05|19.76|17.96|0
1644398080000|2022-02-09 09:14:40|19.81|18.01|19.79|17.99|19.81|18.01|19.79|17.99|0
1644398090000|2022-02-09 09:14:50|19.76|17.96|19.76|17.96|19.79|17.99|19.72|17.92|0
1644398100000|2022-02-09 09:15:00|19.79|17.99|19.68|17.88|19.79|17.99|19.68|17.88|0
1644398110000|2022-02-09 09:15:10|19.66|17.86|19.68|17.88|19.68|17.88|19.66|17.86|0
1644398120000|2022-02-09 09:15:20|19.66|17.86|19.66|17.86|19.66|17.86|19.64|17.84|0
1644398130000|2022-02-09 09:15:30|19.68|17.88|19.68|17.88|19.68|17.88|19.68|17.88|0
1644398140000|2022-02-09 09:15:40|19.7|17.9|19.59|17.79|19.7|17.9|19.59|17.79|0
1644398150000|2022-02-09 09:15:50|19.63|17.83|19.61|17.81|19.63|17.83|19.61|17.81|0
1644398160000|2022-02-09 09:16:00|19.63|17.83|19.57|17.77|19.63|17.83|19.57|17.77|0
1644398170000|2022-02-09 09:16:10|19.55|17.75|19.53|17.73|19.55|17.75|19.53|17.73|0
1644398180000|2022-02-09 09:16:20|19.51|17.71|19.46|17.66|19.51|17.71|19.46|17.66|0
1644398190000|2022-02-09 09:16:30|19.51|17.71|19.51|17.71|19.55|17.75|19.51|17.71|0
1644398200000|2022-02-09 09:16:40|19.48|17.68|19.53|17.73|19.53|17.73|19.48|17.68|0
1644398210000|2022-02-09 09:16:50|19.51|17.71|19.51|17.71|19.51|17.71|19.48|17.68|0
1644398220000|2022-02-09 09:17:00|19.48|17.68|19.51|17.71|19.51|17.71|19.48|17.68|0
1644398230000|2022-02-09 09:17:10|19.55|17.75|19.53|17.73|19.55|17.75|19.53|17.73|0
1644398240000|2022-02-09 09:17:20|19.51|17.71|19.46|17.66|19.51|17.71|19.46|17.66|0
1644398250000|2022-02-09 09:17:30|19.44|17.64|19.38|17.58|19.44|17.64|19.38|17.58|0
1644398260000|2022-02-09 09:17:40|19.46|17.66|19.42|17.62|19.46|17.66|19.42|17.62|0
1644398270000|2022-02-09 09:17:50|19.48|17.68|19.46|17.66|19.51|17.71|19.46|17.66|0
1644398280000|2022-02-09 09:18:00|19.51|17.71|19.55|17.75|19.55|17.75|19.51|17.71|0
1644398290000|2022-02-09 09:18:10|19.59|17.79|19.59|17.79|19.59|17.79|19.59|17.79|0
1644398300000|2022-02-09 09:18:20|19.65|17.85|19.7|17.9|19.7|17.9|19.65|17.85|0
1644398310000|2022-02-09 09:18:30|19.68|17.88|19.81|18.01|19.81|18.01|19.68|17.88|0
1644398320000|2022-02-09 09:18:40|19.72|17.92|19.72|17.92|19.72|17.92|19.72|17.92|0
1644398330000|2022-02-09 09:18:50|19.68|17.88|19.63|17.83|19.68|17.88|19.63|17.83|0
1644398340000|2022-02-09 09:19:00|19.61|17.81|19.59|17.79|19.63|17.83|19.59|17.79|0
1644398350000|2022-02-09 09:19:10|19.55|17.75|19.57|17.77|19.59|17.79|19.55|17.75|0
1644398360000|2022-02-09 09:19:20|19.59|17.79|19.63|17.83|19.63|17.83|19.59|17.79|0
1644398370000|2022-02-09 09:19:30|19.65|17.85|19.81|18.01|19.81|18.01|19.63|17.83|0
1644398380000|2022-02-09 09:19:40|19.78|17.98|19.74|17.94|19.78|17.98|19.74|17.94|0
1644398390000|2022-02-09 09:19:50|19.76|17.96|19.81|18.01|19.81|18.01|19.76|17.96|0
1644398400000|2022-02-09 09:20:00|19.83|18.03|19.83|18.03|19.83|18.03|19.83|18.03|0
1644398410000|2022-02-09 09:20:10|19.8|18|19.76|17.96|19.8|18|19.76|17.96|0
1644398420000|2022-02-09 09:20:20|19.72|17.92|19.68|17.88|19.72|17.92|19.68|17.88|0
1644398430000|2022-02-09 09:20:30|19.72|17.92|19.72|17.92|19.72|17.92|19.68|17.88|0
1644398450000|2022-02-09 09:20:50|19.76|17.96|19.8|18|19.8|18|19.76|17.96|0
1644398460000|2022-02-09 09:21:00|19.85|18.05|19.85|18.05|19.87|18.07|19.85|18.05|0
1644398470000|2022-02-09 09:21:10|19.8|18|19.8|18|19.8|18|19.8|18|0
1644398480000|2022-02-09 09:21:20|19.76|17.96|19.76|17.96|19.76|17.96|19.76|17.96|0
1644398490000|2022-02-09 09:21:30|19.72|17.92|19.63|17.83|19.72|17.92|19.63|17.83|0
1644398500000|2022-02-09 09:21:40|19.59|17.79|19.65|17.85|19.65|17.85|19.57|17.77|0
1644398510000|2022-02-09 09:21:50|19.63|17.83|19.55|17.75|19.63|17.83|19.55|17.75|0
1644398520000|2022-02-09 09:22:00|19.57|17.77|19.57|17.77|19.57|17.77|19.57|17.77|0
1644398530000|2022-02-09 09:22:10|19.55|17.75|19.59|17.79|19.59|17.79|19.55|17.75|0
1644398540000|2022-02-09 09:22:20|19.57|17.77|19.57|17.77|19.61|17.81|19.57|17.77|0
1644398550000|2022-02-09 09:22:30|19.55|17.75|19.55|17.75|19.59|17.79|19.55|17.75|0
1644398560000|2022-02-09 09:22:40|19.52|17.72|19.52|17.72|19.55|17.75|19.52|17.72|0
1644398570000|2022-02-09 09:22:50|19.5|17.7|19.57|17.77|19.57|17.77|19.5|17.7|0
1644398580000|2022-02-09 09:23:00|19.59|17.79|19.61|17.81|19.61|17.81|19.59|17.79|0
1644398590000|2022-02-09 09:23:10|19.63|17.83|19.61|17.81|19.63|17.83|19.61|17.81|0
1644398600000|2022-02-09 09:23:20|19.63|17.83|19.67|17.87|19.67|17.87|19.63|17.83|0
1644398610000|2022-02-09 09:23:30|19.65|17.85|19.67|17.87|19.67|17.87|19.65|17.85|0
1644398620000|2022-02-09 09:23:40|19.63|17.83|19.63|17.83|19.63|17.83|19.63|17.83|0
1644398630000|2022-02-09 09:23:50|19.59|17.79|19.61|17.81|19.63|17.83|19.59|17.79|0
1644398640000|2022-02-09 09:24:00|19.63|17.83|19.57|17.77|19.63|17.83|19.55|17.75|0
1644398650000|2022-02-09 09:24:10|19.55|17.75|19.5|17.7|19.55|17.75|19.5|17.7|0
1644398660000|2022-02-09 09:24:20|19.52|17.72|19.63|17.83|19.63|17.83|19.52|17.72|0
1644398670000|2022-02-09 09:24:30|19.61|17.81|19.59|17.79|19.63|17.83|19.59|17.79|0
1644398680000|2022-02-09 09:24:40|19.61|17.81|19.59|17.79|19.63|17.83|19.59|17.79|0
1644398690000|2022-02-09 09:24:50|19.61|17.81|19.59|17.79|19.61|17.81|19.59|17.79|0
1644398700000|2022-02-09 09:25:00|19.63|17.83|19.61|17.81|19.63|17.83|19.61|17.81|0
1644398710000|2022-02-09 09:25:10|19.59|17.79|19.61|17.81|19.61|17.81|19.59|17.79|0
1644398720000|2022-02-09 09:25:20|19.59|17.79|19.54|17.74|19.59|17.79|19.54|17.74|0
1644398730000|2022-02-09 09:25:30|19.5|17.7|19.46|17.66|19.5|17.7|19.46|17.66|0
1644398740000|2022-02-09 09:25:40|19.37|17.57|19.37|17.57|19.37|17.57|19.37|17.57|0
1644398750000|2022-02-09 09:25:50|19.44|17.64|19.42|17.62|19.44|17.64|19.42|17.62|0
1644398760000|2022-02-09 09:26:00|19.46|17.66|19.48|17.68|19.48|17.68|19.46|17.66|0
1644398770000|2022-02-09 09:26:10|19.46|17.66|19.46|17.66|19.46|17.66|19.46|17.66|0
1644398780000|2022-02-09 09:26:20|19.48|17.68|19.39|17.59|19.48|17.68|19.39|17.59|0
1644398790000|2022-02-09 09:26:30|19.42|17.62|19.42|17.62|19.44|17.64|19.42|17.62|0
1644398800000|2022-02-09 09:26:40|19.37|17.57|19.39|17.59|19.42|17.62|19.37|17.57|0
1644398810000|2022-02-09 09:26:50|19.42|17.62|19.42|17.62|19.42|17.62|19.39|17.59|0
1644398820000|2022-02-09 09:27:00|19.33|17.53|19.33|17.53|19.33|17.53|19.33|17.53|0
1644398830000|2022-02-09 09:27:10|19.37|17.57|19.33|17.53|19.37|17.57|19.31|17.51|0
1644398850000|2022-02-09 09:27:30|19.29|17.49|19.29|17.49|19.29|17.49|19.29|17.49|0
1644398860000|2022-02-09 09:27:40|19.33|17.53|19.31|17.51|19.33|17.53|19.29|17.49|0
1644398880000|2022-02-09 09:28:00|19.29|17.49|19.29|17.49|19.29|17.49|19.29|17.49|0
1644398890000|2022-02-09 09:28:10|19.25|17.45|19.31|17.51|19.33|17.53|19.25|17.45|0
1644398900000|2022-02-09 09:28:20|19.33|17.53|19.35|17.55|19.37|17.57|19.33|17.53|0
1644398910000|2022-02-09 09:28:30|19.33|17.53|19.35|17.55|19.35|17.55|19.33|17.53|0
1644398920000|2022-02-09 09:28:40|19.37|17.57|19.37|17.57|19.37|17.57|19.35|17.55|0
1644398930000|2022-02-09 09:28:50|19.35|17.55|19.37|17.57|19.37|17.57|19.35|17.55|0
1644398960000|2022-02-09 09:29:20|19.39|17.59|19.37|17.57|19.39|17.59|19.37|17.57|0
1644398970000|2022-02-09 09:29:30|19.33|17.53|19.33|17.53|19.33|17.53|19.33|17.53|0
1644398980000|2022-02-09 09:29:40|19.37|17.57|19.41|17.61|19.41|17.61|19.37|17.57|0
1644398990000|2022-02-09 09:29:50|19.37|17.57|19.37|17.57|19.37|17.57|19.37|17.57|0
1644399000000|2022-02-09 09:30:00|19.33|17.53|19.41|17.61|19.41|17.61|19.33|17.53|0
1644399010000|2022-02-09 09:30:10|19.46|17.66|19.41|17.61|19.46|17.66|19.41|17.61|0
1644399020000|2022-02-09 09:30:20|19.37|17.57|19.46|17.66|19.46|17.66|19.37|17.57|0
1644399050000|2022-02-09 09:30:50|19.41|17.61|19.41|17.61|19.46|17.66|19.41|17.61|0
1644399060000|2022-02-09 09:31:00|19.46|17.66|19.46|17.66|19.46|17.66|19.46|17.66|0
1644399070000|2022-02-09 09:31:10|19.43|17.63|19.41|17.61|19.43|17.63|19.41|17.61|0
1644399090000|2022-02-09 09:31:30|19.39|17.59|19.41|17.61|19.41|17.61|19.39|17.59|0
1644399100000|2022-02-09 09:31:40|19.39|17.59|19.39|17.59|19.39|17.59|19.39|17.59|0
1644399110000|2022-02-09 09:31:50|19.41|17.61|19.41|17.61|19.41|17.61|19.41|17.61|0
1644399120000|2022-02-09 09:32:00|19.35|17.55|19.37|17.57|19.37|17.57|19.35|17.55|0
1644399130000|2022-02-09 09:32:10|19.33|17.53|19.26|17.46|19.33|17.53|19.26|17.46|0
1644399140000|2022-02-09 09:32:20|19.24|17.44|19.31|17.51|19.31|17.51|19.24|17.44|0
1644399150000|2022-02-09 09:32:30|19.33|17.53|19.41|17.61|19.41|17.61|19.33|17.53|0
1644399160000|2022-02-09 09:32:40|19.37|17.57|19.37|17.57|19.37|17.57|19.37|17.57|0
1644399170000|2022-02-09 09:32:50|19.35|17.55|19.35|17.55|19.35|17.55|19.35|17.55|0
1644399180000|2022-02-09 09:33:00|19.37|17.57|19.41|17.61|19.41|17.61|19.37|17.57|0
1644399190000|2022-02-09 09:33:10|19.5|17.7|19.46|17.66|19.5|17.7|19.46|17.66|0
1644399200000|2022-02-09 09:33:20|19.5|17.7|19.5|17.7|19.5|17.7|19.5|17.7|0
1644399220000|2022-02-09 09:33:40|19.54|17.74|19.54|17.74|19.54|17.74|19.54|17.74|0
1644399250000|2022-02-09 09:34:10|19.5|17.7|19.5|17.7|19.5|17.7|19.5|17.7|0
1644399260000|2022-02-09 09:34:20|19.54|17.74|19.54|17.74|19.54|17.74|19.54|17.74|0
1644399270000|2022-02-09 09:34:30|19.52|17.72|19.54|17.74|19.54|17.74|19.52|17.72|0
1644399280000|2022-02-09 09:34:40|19.71|17.91|19.63|17.83|19.71|17.91|19.63|17.83|0
1644399310000|2022-02-09 09:35:10|19.67|17.87|19.67|17.87|19.67|17.87|19.67|17.87|0
1644399320000|2022-02-09 09:35:20|19.71|17.91|19.75|17.95|19.75|17.95|19.71|17.91|0
1644399330000|2022-02-09 09:35:30|19.71|17.91|19.75|17.95|19.75|17.95|19.71|17.91|0
1644399340000|2022-02-09 09:35:40|19.67|17.87|19.67|17.87|19.67|17.87|19.67|17.87|0
1644399350000|2022-02-09 09:35:50|19.62|17.82|19.62|17.82|19.62|17.82|19.62|17.82|0
1644399360000|2022-02-09 09:36:00|19.58|17.78|19.58|17.78|19.58|17.78|19.58|17.78|0
1644399370000|2022-02-09 09:36:10|19.62|17.82|19.62|17.82|19.65|17.85|19.62|17.82|0
1644399380000|2022-02-09 09:36:20|19.65|17.85|19.65|17.85|19.65|17.85|19.65|17.85|0
1644399390000|2022-02-09 09:36:30|19.67|17.87|19.67|17.87|19.67|17.87|19.67|17.87|0
1644399400000|2022-02-09 09:36:40|19.65|17.85|19.67|17.87|19.67|17.87|19.65|17.85|0
1644399410000|2022-02-09 09:36:50|19.58|17.78|19.62|17.82|19.62|17.82|19.58|17.78|0
1644399420000|2022-02-09 09:37:00|19.58|17.78|19.58|17.78|19.58|17.78|19.58|17.78|0
1644399430000|2022-02-09 09:37:10|19.6|17.8|19.71|17.91|19.71|17.91|19.58|17.78|0
1644399440000|2022-02-09 09:37:20|19.67|17.87|19.69|17.89|19.69|17.89|19.67|17.87|0
1644399450000|2022-02-09 09:37:30|19.71|17.91|19.67|17.87|19.71|17.91|19.67|17.87|0
1644399460000|2022-02-09 09:37:40|19.69|17.89|19.71|17.91|19.73|17.93|19.67|17.87|0
1644399470000|2022-02-09 09:37:50|19.69|17.89|19.71|17.91|19.71|17.91|19.69|17.89|0
1644399480000|2022-02-09 09:38:00|19.67|17.87|19.67|17.87|19.67|17.87|19.67|17.87|0
1644399490000|2022-02-09 09:38:10|19.62|17.82|19.62|17.82|19.62|17.82|19.62|17.82|0
1644399500000|2022-02-09 09:38:20|19.6|17.8|19.6|17.8|19.6|17.8|19.6|17.8|0
1644399510000|2022-02-09 09:38:30|19.58|17.78|19.62|17.82|19.62|17.82|19.58|17.78|0
1644399520000|2022-02-09 09:38:40|19.58|17.78|19.54|17.74|19.58|17.78|19.54|17.74|0
1644399540000|2022-02-09 09:39:00|19.41|17.61|19.47|17.67|19.47|17.67|19.41|17.61|0
1644399550000|2022-02-09 09:39:10|19.52|17.72|19.54|17.74|19.54|17.74|19.5|17.7|0
1644399560000|2022-02-09 09:39:20|19.58|17.78|19.54|17.74|19.58|17.78|19.54|17.74|0
1644399570000|2022-02-09 09:39:30|19.52|17.72|19.52|17.72|19.52|17.72|19.52|17.72|0
1644399580000|2022-02-09 09:39:40|19.49|17.69|19.49|17.69|19.49|17.69|19.49|17.69|0
1644399590000|2022-02-09 09:39:50|19.54|17.74|19.54|17.74|19.54|17.74|19.54|17.74|0
1644399600000|2022-02-09 09:40:00|19.49|17.69|19.49|17.69|19.54|17.74|19.49|17.69|0
1644399610000|2022-02-09 09:40:10|19.45|17.65|19.49|17.69|19.49|17.69|19.45|17.65|0
1644399620000|2022-02-09 09:40:20|19.47|17.67|19.51|17.71|19.54|17.74|19.47|17.67|0
1644399630000|2022-02-09 09:40:30|19.54|17.74|19.62|17.82|19.62|17.82|19.54|17.74|0
1644399640000|2022-02-09 09:40:40|19.58|17.78|19.58|17.78|19.58|17.78|19.58|17.78|0
1644399650000|2022-02-09 09:40:50|19.54|17.74|19.54|17.74|19.6|17.8|19.54|17.74|0
1644399660000|2022-02-09 09:41:00|19.58|17.78|19.56|17.76|19.58|17.78|19.54|17.74|0
1644399670000|2022-02-09 09:41:10|19.54|17.74|19.58|17.78|19.58|17.78|19.54|17.74|0
1644399680000|2022-02-09 09:41:20|19.54|17.74|19.51|17.71|19.56|17.76|19.51|17.71|0
1644399690000|2022-02-09 09:41:30|19.49|17.69|19.54|17.74|19.54|17.74|19.49|17.69|0
1644399710000|2022-02-09 09:41:50|19.49|17.69|19.49|17.69|19.49|17.69|19.49|17.69|0
1644399720000|2022-02-09 09:42:00|19.58|17.78|19.54|17.74|19.58|17.78|19.54|17.74|0
1644399740000|2022-02-09 09:42:20|19.58|17.78|19.54|17.74|19.58|17.78|19.54|17.74|0
1644399750000|2022-02-09 09:42:30|19.51|17.71|19.49|17.69|19.54|17.74|19.49|17.69|0
1644399760000|2022-02-09 09:42:40|19.54|17.74|19.54|17.74|19.54|17.74|19.54|17.74|0
1644399770000|2022-02-09 09:42:50|19.49|17.69|19.49|17.69|19.49|17.69|19.49|17.69|0
1644399780000|2022-02-09 09:43:00|19.51|17.71|19.56|17.76|19.58|17.78|19.51|17.71|0
1644399790000|2022-02-09 09:43:10|19.58|17.78|19.58|17.78|19.58|17.78|19.58|17.78|0
1644399800000|2022-02-09 09:43:20|19.6|17.8|19.62|17.82|19.62|17.82|19.6|17.8|0
1644399810000|2022-02-09 09:43:30|19.68|17.88|19.68|17.88|19.68|17.88|19.68|17.88|0
1644399820000|2022-02-09 09:43:40|19.66|17.86|19.68|17.88|19.68|17.88|19.66|17.86|0
1644399830000|2022-02-09 09:43:50|19.71|17.91|19.71|17.91|19.71|17.91|19.71|17.91|0
1644399850000|2022-02-09 09:44:10|19.73|17.93|19.77|17.97|19.77|17.97|19.73|17.93|0
1644399860000|2022-02-09 09:44:20|19.79|17.99|19.71|17.91|19.79|17.99|19.71|17.91|0
1644399870000|2022-02-09 09:44:30|19.75|17.95|19.71|17.91|19.75|17.95|19.71|17.91|0
1644399880000|2022-02-09 09:44:40|19.66|17.86|19.64|17.84|19.66|17.86|19.64|17.84|0
1644399890000|2022-02-09 09:44:50|19.62|17.82|19.49|17.69|19.62|17.82|19.49|17.69|0
1644399900000|2022-02-09 09:45:00|19.51|17.71|19.45|17.65|19.51|17.71|19.41|17.61|0
1644399920000|2022-02-09 09:45:20|19.49|17.69|19.49|17.69|19.49|17.69|19.49|17.69|0
1644399930000|2022-02-09 09:45:30|19.51|17.71|19.53|17.73|19.53|17.73|19.51|17.71|0
1644399940000|2022-02-09 09:45:40|19.49|17.69|19.49|17.69|19.49|17.69|19.49|17.69|0
1644399960000|2022-02-09 09:46:00|19.53|17.73|19.45|17.65|19.53|17.73|19.45|17.65|0
1644399980000|2022-02-09 09:46:20|19.49|17.69|19.49|17.69|19.49|17.69|19.49|17.69|0
1644399990000|2022-02-09 09:46:30|19.47|17.67|19.47|17.67|19.47|17.67|19.47|17.67|0
1644400000000|2022-02-09 09:46:40|19.45|17.65|19.47|17.67|19.47|17.67|19.43|17.63|0
1644400010000|2022-02-09 09:46:50|19.45|17.65|19.45|17.65|19.45|17.65|19.45|17.65|0
1644400020000|2022-02-09 09:47:00|19.43|17.63|19.36|17.56|19.43|17.63|19.36|17.56|0
1644400030000|2022-02-09 09:47:10|19.41|17.61|19.43|17.63|19.43|17.63|19.41|17.61|0
1644400040000|2022-02-09 09:47:20|19.41|17.61|19.41|17.61|19.41|17.61|19.41|17.61|0
1644400050000|2022-02-09 09:47:30|19.36|17.56|19.36|17.56|19.36|17.56|19.36|17.56|0
1644400070000|2022-02-09 09:47:50|19.38|17.58|19.41|17.61|19.41|17.61|19.38|17.58|0
1644400080000|2022-02-09 09:48:00|19.45|17.65|19.45|17.65|19.45|17.65|19.43|17.63|0
1644400090000|2022-02-09 09:48:10|19.41|17.61|19.41|17.61|19.43|17.63|19.41|17.61|0
1644400100000|2022-02-09 09:48:20|19.32|17.52|19.34|17.54|19.34|17.54|19.32|17.52|0
1644400110000|2022-02-09 09:48:30|19.36|17.56|19.36|17.56|19.36|17.56|19.34|17.54|0
1644400130000|2022-02-09 09:48:50|19.32|17.52|19.45|17.65|19.45|17.65|19.32|17.52|0
1644400140000|2022-02-09 09:49:00|19.41|17.61|19.32|17.52|19.41|17.61|19.32|17.52|0
1644400150000|2022-02-09 09:49:10|19.36|17.56|19.4|17.6|19.4|17.6|19.36|17.56|0
1644400170000|2022-02-09 09:49:30|19.38|17.58|19.38|17.58|19.38|17.58|19.38|17.58|0
1644400180000|2022-02-09 09:49:40|19.4|17.6|19.38|17.58|19.4|17.6|19.38|17.58|0
1644400190000|2022-02-09 09:49:50|19.4|17.6|19.38|17.58|19.4|17.6|19.38|17.58|0
1644400200000|2022-02-09 09:50:00|19.4|17.6|19.38|17.58|19.4|17.6|19.38|17.58|0
1644400210000|2022-02-09 09:50:10|19.4|17.6|19.28|17.48|19.4|17.6|19.24|17.44|0
1644400220000|2022-02-09 09:50:20|19.3|17.5|19.3|17.5|19.3|17.5|19.3|17.5|0
1644400230000|2022-02-09 09:50:30|19.32|17.52|19.28|17.48|19.32|17.52|19.28|17.48|0
1644400250000|2022-02-09 09:50:50|19.26|17.46|19.28|17.48|19.28|17.48|19.26|17.46|0
1644400260000|2022-02-09 09:51:00|19.23|17.43|19.19|17.39|19.23|17.43|19.17|17.37|0
1644400270000|2022-02-09 09:51:10|19.23|17.43|19.23|17.43|19.23|17.43|19.23|17.43|0
1644400280000|2022-02-09 09:51:20|19.21|17.41|19.25|17.45|19.25|17.45|19.21|17.41|0
1644400290000|2022-02-09 09:51:30|19.28|17.48|19.28|17.48|19.28|17.48|19.28|17.48|0
1644400300000|2022-02-09 09:51:40|19.23|17.43|19.23|17.43|19.23|17.43|19.23|17.43|0
1644400310000|2022-02-09 09:51:50|19.21|17.41|19.23|17.43|19.23|17.43|19.21|17.41|0
1644400320000|2022-02-09 09:52:00|19.25|17.45|19.21|17.41|19.25|17.45|19.21|17.41|0
1644400330000|2022-02-09 09:52:10|19.23|17.43|19.19|17.39|19.23|17.43|19.19|17.39|0
1644400340000|2022-02-09 09:52:20|19.21|17.41|19.23|17.43|19.23|17.43|19.21|17.41|0
1644400350000|2022-02-09 09:52:30|19.28|17.48|19.28|17.48|19.28|17.48|19.28|17.48|0
1644400360000|2022-02-09 09:52:40|19.23|17.43|19.28|17.48|19.28|17.48|19.23|17.43|0
1644400370000|2022-02-09 09:52:50|19.3|17.5|19.28|17.48|19.3|17.5|19.23|17.43|0
1644400380000|2022-02-09 09:53:00|19.25|17.45|19.23|17.43|19.25|17.45|19.23|17.43|0
1644400390000|2022-02-09 09:53:10|19.25|17.45|19.28|17.48|19.28|17.48|19.25|17.45|0
1644400400000|2022-02-09 09:53:20|19.23|17.43|19.15|17.35|19.23|17.43|19.15|17.35|0
1644400410000|2022-02-09 09:53:30|19.19|17.39|19.19|17.39|19.19|17.39|19.19|17.39|0
1644400420000|2022-02-09 09:53:40|19.17|17.37|19.15|17.35|19.19|17.39|19.15|17.35|0
1644400440000|2022-02-09 09:54:00|19.17|17.37|19.15|17.35|19.17|17.37|19.15|17.35|0
1644400450000|2022-02-09 09:54:10|19.19|17.39|19.19|17.39|19.19|17.39|19.19|17.39|0
1644400460000|2022-02-09 09:54:20|19.23|17.43|19.19|17.39|19.23|17.43|19.19|17.39|0
1644400470000|2022-02-09 09:54:30|19.15|17.35|19.11|17.31|19.15|17.35|19.11|17.31|0
1644400490000|2022-02-09 09:54:50|19.15|17.35|19.15|17.35|19.15|17.35|19.15|17.35|0
1644400500000|2022-02-09 09:55:00|19.11|17.31|19.06|17.26|19.11|17.31|19.06|17.26|0
1644400510000|2022-02-09 09:55:10|19.11|17.31|19.19|17.39|19.19|17.39|19.11|17.31|0
1644400520000|2022-02-09 09:55:20|19.23|17.43|19.27|17.47|19.27|17.47|19.23|17.43|0
1644400530000|2022-02-09 09:55:30|19.32|17.52|19.32|17.52|19.32|17.52|19.32|17.52|0
1644400540000|2022-02-09 09:55:40|19.27|17.47|19.27|17.47|19.27|17.47|19.27|17.47|0
1644400550000|2022-02-09 09:55:50|19.32|17.52|19.32|17.52|19.32|17.52|19.29|17.49|0
1644400560000|2022-02-09 09:56:00|19.27|17.47|19.27|17.47|19.27|17.47|19.27|17.47|0
1644400570000|2022-02-09 09:56:10|19.25|17.45|19.23|17.43|19.25|17.45|19.21|17.41|0
1644400580000|2022-02-09 09:56:20|19.27|17.47|19.27|17.47|19.27|17.47|19.27|17.47|0
1644400590000|2022-02-09 09:56:30|19.32|17.52|19.32|17.52|19.32|17.52|19.32|17.52|0
1644400600000|2022-02-09 09:56:40|19.29|17.49|19.27|17.47|19.29|17.49|19.27|17.47|0
1644400610000|2022-02-09 09:56:50|19.23|17.43|19.32|17.52|19.32|17.52|19.23|17.43|0
1644400630000|2022-02-09 09:57:10|19.29|17.49|19.27|17.47|19.32|17.52|19.27|17.47|0
1644400640000|2022-02-09 09:57:20|19.23|17.43|19.19|17.39|19.23|17.43|19.19|17.39|0
1644400650000|2022-02-09 09:57:30|19.23|17.43|19.23|17.43|19.23|17.43|19.23|17.43|0
1644400660000|2022-02-09 09:57:40|19.19|17.39|19.15|17.35|19.19|17.39|19.15|17.35|0
1644400670000|2022-02-09 09:57:50|19.13|17.33|19.13|17.33|19.13|17.33|19.13|17.33|0
1644400680000|2022-02-09 09:58:00|19.11|17.31|19.15|17.35|19.15|17.35|19.11|17.31|0
1644400690000|2022-02-09 09:58:10|19.19|17.39|19.15|17.35|19.19|17.39|19.13|17.33|0
1644400720000|2022-02-09 09:58:40|19.17|17.37|19.17|17.37|19.17|17.37|19.17|17.37|0
1644400730000|2022-02-09 09:58:50|19.15|17.35|19.19|17.39|19.19|17.39|19.15|17.35|0
1644400740000|2022-02-09 09:59:00|19.23|17.43|19.19|17.39|19.23|17.43|19.19|17.39|0
1644400750000|2022-02-09 09:59:10|19.17|17.37|19.15|17.35|19.17|17.37|19.15|17.35|0
1644400770000|2022-02-09 09:59:30|19.1|17.3|19.1|17.3|19.1|17.3|19.1|17.3|0
1644400780000|2022-02-09 09:59:40|19.12|17.32|19.12|17.32|19.12|17.32|19.1|17.3|0
1644400790000|2022-02-09 09:59:50|19.1|17.3|19.08|17.28|19.1|17.3|19.08|17.28|0
1644400800000|2022-02-09 10:00:00|19.06|17.26|19.15|17.35|19.15|17.35|19.06|17.26|0
1644400810000|2022-02-09 10:00:10|19.12|17.32|19.08|17.28|19.12|17.32|19.08|17.28|0
1644400820000|2022-02-09 10:00:20|19.06|17.26|19.02|17.22|19.06|17.26|19.02|17.22|0
1644400840000|2022-02-09 10:00:40|19.06|17.26|19.06|17.26|19.06|17.26|19.06|17.26|0
1644400860000|2022-02-09 10:01:00|19.02|17.22|18.89|17.09|19.02|17.22|18.89|17.09|0
1644400870000|2022-02-09 10:01:10|18.94|17.14|19.1|17.3|19.1|17.3|18.94|17.14|0
1644400880000|2022-02-09 10:01:20|19.17|17.37|19.17|17.37|19.17|17.37|19.15|17.35|0
1644400890000|2022-02-09 10:01:30|19.19|17.39|19.08|17.28|19.21|17.41|19.08|17.28|0
1644400900000|2022-02-09 10:01:40|19.06|17.26|19.23|17.43|19.23|17.43|19.06|17.26|0
1644400910000|2022-02-09 10:01:50|19.21|17.41|19.23|17.43|19.23|17.43|19.19|17.39|0
1644400920000|2022-02-09 10:02:00|19.19|17.39|19.23|17.43|19.23|17.43|19.19|17.39|0
1644400930000|2022-02-09 10:02:10|19.25|17.45|19.25|17.45|19.25|17.45|19.25|17.45|0
1644400940000|2022-02-09 10:02:20|19.23|17.43|19.21|17.41|19.23|17.43|19.21|17.41|0
1644400950000|2022-02-09 10:02:30|19.23|17.43|19.27|17.47|19.27|17.47|19.23|17.43|0
1644400960000|2022-02-09 10:02:40|19.25|17.45|19.27|17.47|19.27|17.47|19.23|17.43|0
1644400970000|2022-02-09 10:02:50|19.33|17.53|19.33|17.53|19.33|17.53|19.33|17.53|0
1644400980000|2022-02-09 10:03:00|19.31|17.51|19.31|17.51|19.31|17.51|19.31|17.51|0
1644400990000|2022-02-09 10:03:10|19.27|17.47|19.31|17.51|19.31|17.51|19.27|17.47|0
1644401000000|2022-02-09 10:03:20|19.36|17.56|19.33|17.53|19.36|17.56|19.33|17.53|0
1644401010000|2022-02-09 10:03:30|19.36|17.56|19.33|17.53|19.36|17.56|19.33|17.53|0
1644401020000|2022-02-09 10:03:40|19.31|17.51|19.27|17.47|19.31|17.51|19.27|17.47|0
1644401030000|2022-02-09 10:03:50|19.31|17.51|19.31|17.51|19.31|17.51|19.29|17.49|0
1644401040000|2022-02-09 10:04:00|19.29|17.49|19.31|17.51|19.31|17.51|19.29|17.49|0
1644401060000|2022-02-09 10:04:20|19.33|17.53|19.27|17.47|19.33|17.53|19.27|17.47|0
1644401070000|2022-02-09 10:04:30|19.25|17.45|19.23|17.43|19.25|17.45|19.19|17.39|0
1644401080000|2022-02-09 10:04:40|19.27|17.47|19.27|17.47|19.27|17.47|19.27|17.47|0
1644401090000|2022-02-09 10:04:50|19.25|17.45|19.25|17.45|19.27|17.47|19.25|17.45|0
1644401100000|2022-02-09 10:05:00|19.27|17.47|19.27|17.47|19.29|17.49|19.27|17.47|0
1644401110000|2022-02-09 10:05:10|19.23|17.43|19.23|17.43|19.27|17.47|19.23|17.43|0
1644401120000|2022-02-09 10:05:20|19.27|17.47|19.27|17.47|19.27|17.47|19.27|17.47|0
1644401140000|2022-02-09 10:05:40|19.31|17.51|19.27|17.47|19.31|17.51|19.27|17.47|0
1644401150000|2022-02-09 10:05:50|19.29|17.49|19.29|17.49|19.29|17.49|19.29|17.49|0
1644401160000|2022-02-09 10:06:00|19.25|17.45|19.31|17.51|19.31|17.51|19.25|17.45|0
1644401170000|2022-02-09 10:06:10|19.27|17.47|19.27|17.47|19.27|17.47|19.27|17.47|0
1644401180000|2022-02-09 10:06:20|19.31|17.51|19.27|17.47|19.31|17.51|19.27|17.47|0
1644401190000|2022-02-09 10:06:30|19.29|17.49|19.29|17.49|19.29|17.49|19.29|17.49|0
1644401200000|2022-02-09 10:06:40|19.27|17.47|19.27|17.47|19.31|17.51|19.27|17.47|0
1644401210000|2022-02-09 10:06:50|19.23|17.43|19.23|17.43|19.23|17.43|19.23|17.43|0
1644401220000|2022-02-09 10:07:00|19.2|17.4|19.23|17.43|19.23|17.43|19.2|17.4|0
1644401230000|2022-02-09 10:07:10|19.25|17.45|19.27|17.47|19.27|17.47|19.23|17.43|0
1644401240000|2022-02-09 10:07:20|19.31|17.51|19.35|17.55|19.35|17.55|19.27|17.47|0
1644401270000|2022-02-09 10:07:50|19.37|17.57|19.35|17.55|19.4|17.6|19.35|17.55|0
1644401280000|2022-02-09 10:08:00|19.4|17.6|19.44|17.64|19.44|17.64|19.4|17.6|0
1644401290000|2022-02-09 10:08:10|19.4|17.6|19.48|17.68|19.48|17.68|19.4|17.6|0
1644401310000|2022-02-09 10:08:30|19.5|17.7|19.52|17.72|19.52|17.72|19.48|17.68|0
1644401320000|2022-02-09 10:08:40|19.54|17.74|19.54|17.74|19.54|17.74|19.54|17.74|0
1644401330000|2022-02-09 10:08:50|19.57|17.77|19.57|17.77|19.57|17.77|19.57|17.77|0
1644401340000|2022-02-09 10:09:00|19.59|17.79|19.61|17.81|19.61|17.81|19.59|17.79|0
1644401350000|2022-02-09 10:09:10|19.65|17.85|19.69|17.89|19.69|17.89|19.65|17.85|0
1644401360000|2022-02-09 10:09:20|19.65|17.85|19.65|17.85|19.65|17.85|19.65|17.85|0
1644401370000|2022-02-09 10:09:30|19.67|17.87|19.69|17.89|19.69|17.89|19.65|17.85|0
1644401390000|2022-02-09 10:09:50|19.65|17.85|19.63|17.83|19.65|17.85|19.63|17.83|0
1644401400000|2022-02-09 10:10:00|19.57|17.77|19.63|17.83|19.63|17.83|19.52|17.72|0
1644401410000|2022-02-09 10:10:10|19.59|17.79|19.61|17.81|19.61|17.81|19.57|17.77|0
1644401420000|2022-02-09 10:10:20|19.59|17.79|19.52|17.72|19.59|17.79|19.52|17.72|0
1644401440000|2022-02-09 10:10:40|19.54|17.74|19.52|17.72|19.54|17.74|19.52|17.72|0
1644401460000|2022-02-09 10:11:00|19.54|17.74|19.56|17.76|19.56|17.76|19.54|17.74|0
1644401470000|2022-02-09 10:11:10|19.52|17.72|19.52|17.72|19.52|17.72|19.52|17.72|0
1644401480000|2022-02-09 10:11:20|19.48|17.68|19.48|17.68|19.48|17.68|19.48|17.68|0
1644401490000|2022-02-09 10:11:30|19.5|17.7|19.5|17.7|19.52|17.72|19.48|17.68|0
1644401500000|2022-02-09 10:11:40|19.52|17.72|19.48|17.68|19.52|17.72|19.48|17.68|0
1644401510000|2022-02-09 10:11:50|19.46|17.66|19.48|17.68|19.48|17.68|19.41|17.61|0
1644401520000|2022-02-09 10:12:00|19.52|17.72|19.52|17.72|19.52|17.72|19.48|17.68|0
1644401530000|2022-02-09 10:12:10|19.56|17.76|19.61|17.81|19.63|17.83|19.56|17.76|0
1644401540000|2022-02-09 10:12:20|19.56|17.76|19.56|17.76|19.56|17.76|19.56|17.76|0
1644401560000|2022-02-09 10:12:40|19.58|17.78|19.61|17.81|19.61|17.81|19.58|17.78|0
1644401570000|2022-02-09 10:12:50|19.58|17.78|19.58|17.78|19.58|17.78|19.58|17.78|0
1644401580000|2022-02-09 10:13:00|19.56|17.76|19.63|17.83|19.63|17.83|19.56|17.76|0
1644401590000|2022-02-09 10:13:10|19.65|17.85|19.69|17.89|19.69|17.89|19.65|17.85|0
1644401600000|2022-02-09 10:13:20|19.78|17.98|19.71|17.91|19.78|17.98|19.69|17.89|0
1644401610000|2022-02-09 10:13:30|19.69|17.89|19.63|17.83|19.69|17.89|19.63|17.83|0
1644401620000|2022-02-09 10:13:40|19.65|17.85|19.65|17.85|19.65|17.85|19.65|17.85|0
1644401630000|2022-02-09 10:13:50|19.69|17.89|19.69|17.89|19.69|17.89|19.69|17.89|0
1644401640000|2022-02-09 10:14:00|19.71|17.91|19.74|17.94|19.74|17.94|19.71|17.91|0
1644401650000|2022-02-09 10:14:10|19.76|17.96|19.73|17.93|19.78|17.98|19.73|17.93|0
1644401660000|2022-02-09 10:14:20|19.69|17.89|19.69|17.89|19.73|17.93|19.69|17.89|0
1644401670000|2022-02-09 10:14:30|20.04|18.24|20.1|18.3|20.1|18.3|19.99|18.19|0
1644401680000|2022-02-09 10:14:40|20.17|18.37|20.13|18.33|20.17|18.37|20.13|18.33|0
1644401690000|2022-02-09 10:14:50|20.08|18.28|20.13|18.33|20.13|18.33|20.08|18.28|0
1644401700000|2022-02-09 10:15:00|20.08|18.28|19.97|18.17|20.08|18.28|19.95|18.15|0
1644401710000|2022-02-09 10:15:10|19.95|18.15|19.95|18.15|19.95|18.15|19.91|18.11|0
1644401720000|2022-02-09 10:15:20|19.99|18.19|19.99|18.19|19.99|18.19|19.97|18.17|0
1644401730000|2022-02-09 10:15:30|19.95|18.15|19.95|18.15|19.95|18.15|19.91|18.11|0
1644401740000|2022-02-09 10:15:40|19.86|18.06|19.86|18.06|19.86|18.06|19.86|18.06|0
1644401750000|2022-02-09 10:15:50|19.91|18.11|19.91|18.11|19.95|18.15|19.91|18.11|0
1644401760000|2022-02-09 10:16:00|19.93|18.13|19.95|18.15|19.95|18.15|19.93|18.13|0
1644401770000|2022-02-09 10:16:10|19.99|18.19|19.99|18.19|19.99|18.19|19.99|18.19|0
1644401780000|2022-02-09 10:16:20|20.01|18.21|19.99|18.19|20.01|18.21|19.99|18.19|0
1644401790000|2022-02-09 10:16:30|19.95|18.15|19.95|18.15|19.95|18.15|19.95|18.15|0
1644401800000|2022-02-09 10:16:40|19.91|18.11|19.95|18.15|19.95|18.15|19.91|18.11|0
1644401810000|2022-02-09 10:16:50|19.91|18.11|19.91|18.11|19.91|18.11|19.91|18.11|0
1644401820000|2022-02-09 10:17:00|19.95|18.15|19.95|18.15|19.95|18.15|19.95|18.15|0
1644401840000|2022-02-09 10:17:20|19.97|18.17|19.95|18.15|19.97|18.17|19.95|18.15|0
1644401850000|2022-02-09 10:17:30|19.99|18.19|20.04|18.24|20.04|18.24|19.99|18.19|0
1644401870000|2022-02-09 10:17:50|20.06|18.26|20.12|18.32|20.12|18.32|20.06|18.26|0
1644401880000|2022-02-09 10:18:00|20.17|18.37|20.17|18.37|20.21|18.41|20.17|18.37|0
1644401890000|2022-02-09 10:18:10|20.12|18.32|20.1|18.3|20.12|18.32|20.1|18.3|0
1644401900000|2022-02-09 10:18:20|20.04|18.24|20.06|18.26|20.06|18.26|20.04|18.24|0
1644401910000|2022-02-09 10:18:30|20.08|18.28|20.04|18.24|20.08|18.28|20.04|18.24|0
1644401920000|2022-02-09 10:18:40|19.99|18.19|19.99|18.19|20.04|18.24|19.99|18.19|0
1644401940000|2022-02-09 10:19:00|20.04|18.24|20.04|18.24|20.04|18.24|20.04|18.24|0
1644401950000|2022-02-09 10:19:10|20.01|18.21|20.01|18.21|20.01|18.21|19.99|18.19|0
1644401960000|2022-02-09 10:19:20|20.04|18.24|20.04|18.24|20.04|18.24|20.04|18.24|0
1644401970000|2022-02-09 10:19:30|20.08|18.28|20.08|18.28|20.08|18.28|20.08|18.28|0
1644401980000|2022-02-09 10:19:40|20.1|18.3|20.12|18.32|20.12|18.32|20.1|18.3|0
1644401990000|2022-02-09 10:19:50|20.17|18.37|20.14|18.34|20.17|18.37|20.12|18.32|0
1644402000000|2022-02-09 10:20:00|20.12|18.32|20.12|18.32|20.12|18.32|20.12|18.32|0
1644402010000|2022-02-09 10:20:10|20.17|18.37|20.12|18.32|20.17|18.37|20.12|18.32|0
1644402020000|2022-02-09 10:20:20|20.14|18.34|20.21|18.41|20.25|18.45|20.14|18.34|0
1644402030000|2022-02-09 10:20:30|20.17|18.37|20.14|18.34|20.17|18.37|20.12|18.32|0
1644402040000|2022-02-09 10:20:40|20.12|18.32|20.08|18.28|20.12|18.32|20.08|18.28|0
1644402050000|2022-02-09 10:20:50|20.1|18.3|20.17|18.37|20.17|18.37|20.1|18.3|0
1644402070000|2022-02-09 10:21:10|20.19|18.39|20.19|18.39|20.19|18.39|20.19|18.39|0
1644402080000|2022-02-09 10:21:20|20.12|18.32|20.12|18.32|20.12|18.32|20.1|18.3|0
1644402090000|2022-02-09 10:21:30|20.1|18.3|20.08|18.28|20.12|18.32|20.08|18.28|0
1644402100000|2022-02-09 10:21:40|20.12|18.32|20.08|18.28|20.12|18.32|20.08|18.28|0
1644402110000|2022-02-09 10:21:50|20.12|18.32|20.08|18.28|20.12|18.32|20.08|18.28|0
1644402140000|2022-02-09 10:22:20|20.12|18.32|20.12|18.32|20.12|18.32|20.12|18.32|0
1644402150000|2022-02-09 10:22:30|20.17|18.37|20.12|18.32|20.17|18.37|20.12|18.32|0
1644402160000|2022-02-09 10:22:40|20.08|18.28|20.08|18.28|20.08|18.28|20.08|18.28|0
1644402170000|2022-02-09 10:22:50|20.12|18.32|20.12|18.32|20.12|18.32|20.12|18.32|0
1644402180000|2022-02-09 10:23:00|20.17|18.37|20.17|18.37|20.17|18.37|20.14|18.34|0
1644402200000|2022-02-09 10:23:20|20.08|18.28|20.08|18.28|20.08|18.28|20.08|18.28|0
1644402210000|2022-02-09 10:23:30|20.05|18.25|20.08|18.28|20.08|18.28|20.05|18.25|0
1644402240000|2022-02-09 10:24:00|20.05|18.25|20.05|18.25|20.05|18.25|20.05|18.25|0
1644402250000|2022-02-09 10:24:10|20.08|18.28|20.08|18.28|20.08|18.28|20.08|18.28|0
1644402270000|2022-02-09 10:24:30|20.1|18.3|20.12|18.32|20.12|18.32|20.1|18.3|0
1644402290000|2022-02-09 10:24:50|20.08|18.28|20.05|18.25|20.08|18.28|20.05|18.25|0
1644402300000|2022-02-09 10:25:00|20.08|18.28|20.08|18.28|20.08|18.28|20.05|18.25|0
1644402310000|2022-02-09 10:25:10|20.03|18.23|20.05|18.25|20.05|18.25|20.03|18.23|0
1644402320000|2022-02-09 10:25:20|20.03|18.23|20.03|18.23|20.03|18.23|20.03|18.23|0
1644402330000|2022-02-09 10:25:30|19.99|18.19|19.99|18.19|19.99|18.19|19.99|18.19|0
1644402350000|2022-02-09 10:25:50|19.95|18.15|19.95|18.15|19.95|18.15|19.95|18.15|0
1644402360000|2022-02-09 10:26:00|19.97|18.17|19.97|18.17|19.97|18.17|19.95|18.15|0
1644402370000|2022-02-09 10:26:10|19.99|18.19|20.01|18.21|20.01|18.21|19.99|18.19|0
1644402380000|2022-02-09 10:26:20|19.99|18.19|19.95|18.15|19.99|18.19|19.95|18.15|0
1644402390000|2022-02-09 10:26:30|19.9|18.1|19.86|18.06|19.9|18.1|19.86|18.06|0
1644402400000|2022-02-09 10:26:40|19.82|18.02|19.82|18.02|19.82|18.02|19.82|18.02|0
1644402410000|2022-02-09 10:26:50|19.84|18.04|19.86|18.06|19.86|18.06|19.84|18.04|0
1644402420000|2022-02-09 10:27:00|19.84|18.04|19.84|18.04|19.86|18.06|19.84|18.04|0
1644402430000|2022-02-09 10:27:10|19.86|18.06|19.84|18.04|19.86|18.06|19.84|18.04|0
1644402440000|2022-02-09 10:27:20|19.86|18.06|19.88|18.08|19.88|18.08|19.86|18.06|0
1644402450000|2022-02-09 10:27:30|19.94|18.14|19.94|18.14|19.97|18.17|19.94|18.14|0
1644402460000|2022-02-09 10:27:40|19.9|18.1|19.88|18.08|19.9|18.1|19.88|18.08|0
1644402470000|2022-02-09 10:27:50|19.86|18.06|19.86|18.06|19.86|18.06|19.86|18.06|0
1644402480000|2022-02-09 10:28:00|19.88|18.08|19.9|18.1|19.9|18.1|19.88|18.08|0
1644402490000|2022-02-09 10:28:10|19.92|18.12|19.94|18.14|19.97|18.17|19.92|18.12|0
1644402500000|2022-02-09 10:28:20|19.97|18.17|20.03|18.23|20.03|18.23|19.97|18.17|0
1644402520000|2022-02-09 10:28:40|20.05|18.25|20.07|18.27|20.07|18.27|20.05|18.25|0
1644402530000|2022-02-09 10:28:50|20.03|18.23|20.07|18.27|20.07|18.27|20.03|18.23|0
1644402550000|2022-02-09 10:29:10|20.05|18.25|19.99|18.19|20.05|18.25|19.99|18.19|0
1644402560000|2022-02-09 10:29:20|19.96|18.16|19.99|18.19|20.01|18.21|19.96|18.16|0
1644402570000|2022-02-09 10:29:30|19.96|18.16|19.99|18.19|19.99|18.19|19.96|18.16|0
1644402580000|2022-02-09 10:29:40|19.9|18.1|19.94|18.14|19.94|18.14|19.9|18.1|0
1644402590000|2022-02-09 10:29:50|19.92|18.12|19.9|18.1|19.92|18.12|19.9|18.1|0
1644402600000|2022-02-09 10:30:00|19.94|18.14|19.94|18.14|19.94|18.14|19.81|18.01|0
1644402610000|2022-02-09 10:30:10|19.92|18.12|19.9|18.1|19.92|18.12|19.9|18.1|0
1644402620000|2022-02-09 10:30:20|19.94|18.14|20.03|18.23|20.03|18.23|19.94|18.14|0
1644402630000|2022-02-09 10:30:30|20.01|18.21|20.01|18.21|20.01|18.21|20.01|18.21|0
1644402640000|2022-02-09 10:30:40|19.96|18.16|19.96|18.16|19.96|18.16|19.96|18.16|0
1644402650000|2022-02-09 10:30:50|19.99|18.19|19.94|18.14|19.99|18.19|19.94|18.14|0
1644402660000|2022-02-09 10:31:00|19.96|18.16|20.03|18.23|20.03|18.23|19.96|18.16|0
1644402670000|2022-02-09 10:31:10|19.99|18.19|19.99|18.19|19.99|18.19|19.99|18.19|0
1644402680000|2022-02-09 10:31:20|20.03|18.23|19.99|18.19|20.03|18.23|19.99|18.19|0
1644402690000|2022-02-09 10:31:30|20.03|18.23|20.01|18.21|20.03|18.23|20.01|18.21|0
1644402700000|2022-02-09 10:31:40|20.03|18.23|19.99|18.19|20.03|18.23|19.99|18.19|0
1644402710000|2022-02-09 10:31:50|20.01|18.21|20.01|18.21|20.01|18.21|20.01|18.21|0
1644402720000|2022-02-09 10:32:00|19.99|18.19|19.99|18.19|19.99|18.19|19.99|18.19|0
1644402730000|2022-02-09 10:32:10|20.01|18.21|20.03|18.23|20.03|18.23|20.01|18.21|0
1644402740000|2022-02-09 10:32:20|20.12|18.32|20.12|18.32|20.12|18.32|20.12|18.32|0
1644402760000|2022-02-09 10:32:40|20.16|18.36|20.16|18.36|20.16|18.36|20.16|18.36|0
1644402770000|2022-02-09 10:32:50|20.12|18.32|20.12|18.32|20.12|18.32|20.12|18.32|0
1644402780000|2022-02-09 10:33:00|20.16|18.36|20.12|18.32|20.16|18.36|20.12|18.32|0
1644402790000|2022-02-09 10:33:10|20.14|18.34|20.14|18.34|20.14|18.34|20.14|18.34|0
1644402800000|2022-02-09 10:33:20|20.12|18.32|20.12|18.32|20.12|18.32|20.12|18.32|0
1644402810000|2022-02-09 10:33:30|20.16|18.36|20.16|18.36|20.16|18.36|20.16|18.36|0
1644402820000|2022-02-09 10:33:40|20.2|18.4|20.14|18.34|20.2|18.4|20.14|18.34|0
1644402830000|2022-02-09 10:33:50|20.12|18.32|20.01|18.21|20.12|18.32|20.01|18.21|0
1644402840000|2022-02-09 10:34:00|20.03|18.23|19.94|18.14|20.03|18.23|19.94|18.14|0
1644402850000|2022-02-09 10:34:10|19.92|18.12|19.81|18.01|19.92|18.12|19.81|18.01|0
1644402860000|2022-02-09 10:34:20|19.77|17.97|19.72|17.92|19.77|17.97|19.72|17.92|0
1644402870000|2022-02-09 10:34:30|19.7|17.9|19.7|17.9|19.7|17.9|19.7|17.9|0
1644402880000|2022-02-09 10:34:40|19.72|17.92|19.72|17.92|19.75|17.95|19.72|17.92|0
1644402890000|2022-02-09 10:34:50|19.85|18.05|19.81|18.01|19.85|18.05|19.81|18.01|0
1644402900000|2022-02-09 10:35:00|19.85|18.05|19.9|18.1|19.9|18.1|19.85|18.05|0
1644402910000|2022-02-09 10:35:10|19.85|18.05|19.9|18.1|19.9|18.1|19.85|18.05|0
1644402920000|2022-02-09 10:35:20|19.94|18.14|19.9|18.1|19.94|18.14|19.9|18.1|0
1644402930000|2022-02-09 10:35:30|19.87|18.07|19.9|18.1|19.9|18.1|19.87|18.07|0
1644402940000|2022-02-09 10:35:40|19.85|18.05|19.85|18.05|19.87|18.07|19.85|18.05|0
1644402950000|2022-02-09 10:35:50|19.83|18.03|19.87|18.07|19.87|18.07|19.83|18.03|0
1644402960000|2022-02-09 10:36:00|19.9|18.1|19.87|18.07|19.9|18.1|19.85|18.05|0
1644402970000|2022-02-09 10:36:10|19.9|18.1|19.87|18.07|19.9|18.1|19.87|18.07|0
1644402980000|2022-02-09 10:36:20|19.9|18.1|19.9|18.1|19.9|18.1|19.9|18.1|0
1644403000000|2022-02-09 10:36:40|19.92|18.12|19.92|18.12|19.92|18.12|19.9|18.1|0
1644403010000|2022-02-09 10:36:50|19.94|18.14|19.85|18.05|19.94|18.14|19.85|18.05|0
1644403020000|2022-02-09 10:37:00|19.9|18.1|19.81|18.01|19.9|18.1|19.79|17.99|0
1644403030000|2022-02-09 10:37:10|19.77|17.97|19.81|18.01|19.81|18.01|19.72|17.92|0
1644403040000|2022-02-09 10:37:20|19.77|17.97|19.72|17.92|19.77|17.97|19.7|17.9|0
1644403050000|2022-02-09 10:37:30|19.64|17.84|19.59|17.79|19.64|17.84|19.57|17.77|0
1644403060000|2022-02-09 10:37:40|19.64|17.84|19.81|18.01|19.81|18.01|19.62|17.82|0
1644403070000|2022-02-09 10:37:50|19.83|18.03|19.77|17.97|19.83|18.03|19.77|17.97|0
1644403080000|2022-02-09 10:38:00|19.74|17.94|19.77|17.97|19.77|17.97|19.72|17.92|0
1644403090000|2022-02-09 10:38:10|19.72|17.92|19.64|17.84|19.72|17.92|19.64|17.84|0
1644403100000|2022-02-09 10:38:20|19.59|17.79|19.64|17.84|19.64|17.84|19.59|17.79|0
1644403110000|2022-02-09 10:38:30|19.61|17.81|19.64|17.84|19.64|17.84|19.61|17.81|0
1644403140000|2022-02-09 10:39:00|19.68|17.88|19.68|17.88|19.68|17.88|19.68|17.88|0
1644403150000|2022-02-09 10:39:10|19.64|17.84|19.59|17.79|19.64|17.84|19.59|17.79|0
1644403180000|2022-02-09 10:39:40|19.55|17.75|19.55|17.75|19.55|17.75|19.55|17.75|0
1644403190000|2022-02-09 10:39:50|19.59|17.79|19.61|17.81|19.61|17.81|19.59|17.79|0
1644403200000|2022-02-09 10:40:00|19.64|17.84|19.66|17.86|19.66|17.86|19.64|17.84|0
1644403210000|2022-02-09 10:40:10|19.68|17.88|19.79|17.99|19.79|17.99|19.68|17.88|0
1644403220000|2022-02-09 10:40:20|19.81|18.01|19.81|18.01|19.81|18.01|19.79|17.99|0
1644403230000|2022-02-09 10:40:30|19.85|18.05|19.89|18.09|19.89|18.09|19.85|18.05|0
1644403250000|2022-02-09 10:40:50|19.92|18.12|19.89|18.09|19.92|18.12|19.89|18.09|0
1644403280000|2022-02-09 10:41:20|19.85|18.05|19.87|18.07|19.89|18.09|19.85|18.05|0
1644403290000|2022-02-09 10:41:30|19.85|18.05|19.81|18.01|19.85|18.05|19.81|18.01|0
1644403300000|2022-02-09 10:41:40|19.83|18.03|19.89|18.09|19.89|18.09|19.83|18.03|0
1644403310000|2022-02-09 10:41:50|19.83|18.03|19.89|18.09|19.89|18.09|19.83|18.03|0
1644403330000|2022-02-09 10:42:10|19.91|18.11|19.91|18.11|19.91|18.11|19.91|18.11|0
1644403340000|2022-02-09 10:42:20|19.89|18.09|19.96|18.16|19.96|18.16|19.89|18.09|0
1644403350000|2022-02-09 10:42:30|19.98|18.18|19.98|18.18|19.98|18.18|19.98|18.18|0
1644403370000|2022-02-09 10:42:50|20.02|18.22|20.02|18.22|20.02|18.22|20.02|18.22|0
1644403380000|2022-02-09 10:43:00|19.98|18.18|19.98|18.18|19.98|18.18|19.98|18.18|0
1644403390000|2022-02-09 10:43:10|19.94|18.14|19.94|18.14|19.94|18.14|19.94|18.14|0
1644403400000|2022-02-09 10:43:20|19.96|18.16|19.94|18.14|19.96|18.16|19.94|18.14|0
1644403410000|2022-02-09 10:43:30|19.96|18.16|19.94|18.14|19.96|18.16|19.94|18.14|0
1644403420000|2022-02-09 10:43:40|19.96|18.16|19.94|18.14|19.96|18.16|19.94|18.14|0
1644403430000|2022-02-09 10:43:50|19.96|18.16|19.98|18.18|19.98|18.18|19.96|18.16|0
1644403440000|2022-02-09 10:44:00|19.94|18.14|19.98|18.18|19.98|18.18|19.94|18.14|0
1644403450000|2022-02-09 10:44:10|20|18.2|20.02|18.22|20.02|18.22|20|18.2|0
1644403460000|2022-02-09 10:44:20|19.98|18.18|20|18.2|20|18.2|19.98|18.18|0
1644403470000|2022-02-09 10:44:30|20.02|18.22|19.96|18.16|20.02|18.22|19.96|18.16|0
1644403480000|2022-02-09 10:44:40|19.98|18.18|19.94|18.14|19.98|18.18|19.94|18.14|0
1644403500000|2022-02-09 10:45:00|19.91|18.11|19.91|18.11|19.91|18.11|19.91|18.11|0
1644403510000|2022-02-09 10:45:10|19.89|18.09|19.89|18.09|19.89|18.09|19.89|18.09|0
1644403520000|2022-02-09 10:45:20|19.87|18.07|19.85|18.05|19.87|18.07|19.85|18.05|0
1644403530000|2022-02-09 10:45:30|19.83|18.03|19.85|18.05|19.85|18.05|19.83|18.03|0
1644403540000|2022-02-09 10:45:40|19.83|18.03|19.83|18.03|19.83|18.03|19.83|18.03|0
1644403550000|2022-02-09 10:45:50|19.81|18.01|19.83|18.03|19.83|18.03|19.81|18.01|0
1644403560000|2022-02-09 10:46:00|19.85|18.05|19.85|18.05|19.85|18.05|19.85|18.05|0
1644403570000|2022-02-09 10:46:10|19.87|18.07|19.85|18.05|19.89|18.09|19.85|18.05|0
1644403580000|2022-02-09 10:46:20|19.87|18.07|19.87|18.07|19.87|18.07|19.85|18.05|0
1644403590000|2022-02-09 10:46:30|19.89|18.09|19.89|18.09|19.89|18.09|19.89|18.09|0
1644403600000|2022-02-09 10:46:40|19.91|18.11|19.91|18.11|19.91|18.11|19.91|18.11|0
1644403610000|2022-02-09 10:46:50|19.89|18.09|19.89|18.09|19.89|18.09|19.89|18.09|0
1644403620000|2022-02-09 10:47:00|19.91|18.11|19.89|18.09|19.91|18.11|19.89|18.09|0
1644403640000|2022-02-09 10:47:20|19.87|18.07|19.89|18.09|19.89|18.09|19.87|18.07|0
1644403650000|2022-02-09 10:47:30|19.91|18.11|19.91|18.11|19.91|18.11|19.91|18.11|0
1644403660000|2022-02-09 10:47:40|19.89|18.09|19.89|18.09|19.89|18.09|19.89|18.09|0
1644403670000|2022-02-09 10:47:50|19.91|18.11|19.93|18.13|19.93|18.13|19.91|18.11|0
1644403680000|2022-02-09 10:48:00|19.89|18.09|19.93|18.13|19.93|18.13|19.89|18.09|0
1644403690000|2022-02-09 10:48:10|19.91|18.11|19.89|18.09|19.91|18.11|19.89|18.09|0
1644403700000|2022-02-09 10:48:20|19.91|18.11|19.91|18.11|19.91|18.11|19.91|18.11|0
1644403710000|2022-02-09 10:48:30|19.89|18.09|19.91|18.11|19.91|18.11|19.89|18.09|0
1644403720000|2022-02-09 10:48:40|19.93|18.13|19.89|18.09|19.93|18.13|19.89|18.09|0
1644403730000|2022-02-09 10:48:50|19.91|18.11|19.91|18.11|19.91|18.11|19.91|18.11|0
1644403740000|2022-02-09 10:49:00|19.93|18.13|19.93|18.13|19.93|18.13|19.93|18.13|0
1644403750000|2022-02-09 10:49:10|19.98|18.18|19.93|18.13|19.98|18.18|19.93|18.13|0
1644403760000|2022-02-09 10:49:20|19.91|18.11|19.89|18.09|19.91|18.11|19.89|18.09|0
1644403780000|2022-02-09 10:49:40|19.82|18.02|19.82|18.02|19.82|18.02|19.78|17.98|0
1644403790000|2022-02-09 10:49:50|19.8|18|19.76|17.96|19.8|18|19.76|17.96|0
1644403800000|2022-02-09 10:50:00|19.67|17.87|19.72|17.92|19.72|17.92|19.67|17.87|0
1644403820000|2022-02-09 10:50:20|19.74|17.94|19.76|17.96|19.76|17.96|19.74|17.94|0
1644403840000|2022-02-09 10:50:40|19.72|17.92|19.72|17.92|19.72|17.92|19.72|17.92|0
1644403850000|2022-02-09 10:50:50|19.74|17.94|19.72|17.92|19.74|17.94|19.72|17.92|0
1644403860000|2022-02-09 10:51:00|19.76|17.96|19.76|17.96|19.76|17.96|19.76|17.96|0
1644403920000|2022-02-09 10:52:00|19.72|17.92|19.76|17.96|19.76|17.96|19.72|17.92|0
1644403930000|2022-02-09 10:52:10|19.8|18|19.76|17.96|19.8|18|19.76|17.96|0
1644403940000|2022-02-09 10:52:20|19.72|17.92|19.74|17.94|19.74|17.94|19.72|17.92|0
1644403950000|2022-02-09 10:52:30|19.76|17.96|19.76|17.96|19.76|17.96|19.76|17.96|0
1644403960000|2022-02-09 10:52:40|19.78|17.98|19.78|17.98|19.78|17.98|19.78|17.98|0
1644403970000|2022-02-09 10:52:50|19.8|18|19.76|17.96|19.8|18|19.76|17.96|0
1644403980000|2022-02-09 10:53:00|19.91|18.11|19.89|18.09|19.91|18.11|19.89|18.09|0
1644403990000|2022-02-09 10:53:10|19.93|18.13|19.93|18.13|19.93|18.13|19.93|18.13|0
1644404000000|2022-02-09 10:53:20|19.95|18.15|19.95|18.15|19.95|18.15|19.95|18.15|0
1644404010000|2022-02-09 10:53:30|19.98|18.18|20.02|18.22|20.02|18.22|19.98|18.18|0
1644404020000|2022-02-09 10:53:40|19.98|18.18|20.02|18.22|20.02|18.22|19.98|18.18|0
1644404030000|2022-02-09 10:53:50|19.98|18.18|20.04|18.24|20.06|18.26|19.98|18.18|0
1644404040000|2022-02-09 10:54:00|20.02|18.22|20|18.2|20.02|18.22|20|18.2|0
1644404050000|2022-02-09 10:54:10|20.02|18.22|19.97|18.17|20.02|18.22|19.97|18.17|0
1644404060000|2022-02-09 10:54:20|20|18.2|20|18.2|20|18.2|20|18.2|0
1644404070000|2022-02-09 10:54:30|20.02|18.22|20|18.2|20.02|18.22|20|18.2|0
1644404080000|2022-02-09 10:54:40|20.02|18.22|19.97|18.17|20.02|18.22|19.97|18.17|0
1644404090000|2022-02-09 10:54:50|20|18.2|20|18.2|20|18.2|19.97|18.17|0
1644404100000|2022-02-09 10:55:00|19.97|18.17|20|18.2|20|18.2|19.97|18.17|0
1644404110000|2022-02-09 10:55:10|19.97|18.17|19.97|18.17|19.97|18.17|19.97|18.17|0
1644404120000|2022-02-09 10:55:20|19.93|18.13|19.93|18.13|19.93|18.13|19.93|18.13|0
1644404130000|2022-02-09 10:55:30|19.95|18.15|19.91|18.11|19.95|18.15|19.91|18.11|0
1644404140000|2022-02-09 10:55:40|19.93|18.13|19.97|18.17|19.97|18.17|19.93|18.13|0
1644404150000|2022-02-09 10:55:50|19.93|18.13|19.93|18.13|19.93|18.13|19.93|18.13|0
1644404170000|2022-02-09 10:56:10|19.97|18.17|20.02|18.22|20.02|18.22|19.97|18.17|0
1644404190000|2022-02-09 10:56:30|20.06|18.26|20.02|18.22|20.06|18.26|20.02|18.22|0
1644404220000|2022-02-09 10:57:00|19.99|18.19|19.99|18.19|19.99|18.19|19.99|18.19|0
1644404240000|2022-02-09 10:57:20|20.02|18.22|19.89|18.09|20.02|18.22|19.89|18.09|0
1644404260000|2022-02-09 10:57:40|19.86|18.06|19.86|18.06|19.86|18.06|19.86|18.06|0
1644404270000|2022-02-09 10:57:50|19.8|18|19.84|18.04|19.84|18.04|19.8|18|0
1644404280000|2022-02-09 10:58:00|19.82|18.02|19.86|18.06|19.89|18.09|19.82|18.02|0
1644404290000|2022-02-09 10:58:10|19.89|18.09|19.89|18.09|19.89|18.09|19.86|18.06|0
1644404300000|2022-02-09 10:58:20|19.84|18.04|19.84|18.04|19.84|18.04|19.8|18|0
1644404310000|2022-02-09 10:58:30|19.82|18.02|19.84|18.04|19.84|18.04|19.82|18.02|0
1644404320000|2022-02-09 10:58:40|19.89|18.09|19.91|18.11|19.91|18.11|19.89|18.09|0
1644404330000|2022-02-09 10:58:50|19.93|18.13|19.93|18.13|19.95|18.15|19.93|18.13|0
1644404340000|2022-02-09 10:59:00|19.95|18.15|19.97|18.17|19.97|18.17|19.95|18.15|0
1644404350000|2022-02-09 10:59:10|19.95|18.15|19.86|18.06|19.95|18.15|19.86|18.06|0
1644404360000|2022-02-09 10:59:20|19.82|18.02|19.76|17.96|19.82|18.02|19.76|17.96|0
1644404370000|2022-02-09 10:59:30|19.78|17.98|19.82|18.02|19.82|18.02|19.78|17.98|0
1644404380000|2022-02-09 10:59:40|19.8|18|19.84|18.04|19.84|18.04|19.8|18|0
1644404400000|2022-02-09 11:00:00|19.93|18.13|19.91|18.11|19.93|18.13|19.91|18.11|0
1644404410000|2022-02-09 11:00:10|19.89|18.09|19.91|18.11|19.93|18.13|19.89|18.09|0
1644404420000|2022-02-09 11:00:20|19.88|18.08|19.88|18.08|19.88|18.08|19.88|18.08|0
1644404430000|2022-02-09 11:00:30|19.84|18.04|19.88|18.08|19.88|18.08|19.84|18.04|0
1644404440000|2022-02-09 11:00:40|19.93|18.13|19.84|18.04|19.93|18.13|19.84|18.04|0
1644404450000|2022-02-09 11:00:50|19.82|18.02|19.82|18.02|19.82|18.02|19.82|18.02|0
1644404460000|2022-02-09 11:01:00|19.8|18|19.8|18|19.8|18|19.8|18|0
1644404470000|2022-02-09 11:01:10|19.84|18.04|19.82|18.02|19.84|18.04|19.82|18.02|0
1644404480000|2022-02-09 11:01:20|19.8|18|19.84|18.04|19.84|18.04|19.8|18|0
1644404490000|2022-02-09 11:01:30|19.82|18.02|19.82|18.02|19.82|18.02|19.82|18.02|0
1644404500000|2022-02-09 11:01:40|19.84|18.04|19.84|18.04|19.84|18.04|19.84|18.04|0
1644404510000|2022-02-09 11:01:50|19.8|18|19.8|18|19.8|18|19.8|18|0
1644404520000|2022-02-09 11:02:00|19.75|17.95|19.75|17.95|19.75|17.95|19.75|17.95|0
1644404530000|2022-02-09 11:02:10|19.71|17.91|19.75|17.95|19.75|17.95|19.71|17.91|0
1644404540000|2022-02-09 11:02:20|19.71|17.91|19.69|17.89|19.75|17.95|19.69|17.89|0
1644404550000|2022-02-09 11:02:30|19.71|17.91|19.69|17.89|19.71|17.91|19.67|17.87|0
1644404560000|2022-02-09 11:02:40|19.67|17.87|19.67|17.87|19.67|17.87|19.67|17.87|0
1644404570000|2022-02-09 11:02:50|19.62|17.82|19.62|17.82|19.62|17.82|19.62|17.82|0
1644404580000|2022-02-09 11:03:00|19.67|17.87|19.71|17.91|19.75|17.95|19.67|17.87|0
1644404590000|2022-02-09 11:03:10|19.67|17.87|19.69|17.89|19.69|17.89|19.67|17.87|0
1644404600000|2022-02-09 11:03:20|19.71|17.91|19.71|17.91|19.71|17.91|19.71|17.91|0
1644404620000|2022-02-09 11:03:40|19.69|17.89|19.73|17.93|19.75|17.95|19.69|17.89|0
1644404630000|2022-02-09 11:03:50|19.71|17.91|19.75|17.95|19.75|17.95|19.71|17.91|0
1644404640000|2022-02-09 11:04:00|19.73|17.93|19.67|17.87|19.75|17.95|19.67|17.87|0
1644404650000|2022-02-09 11:04:10|19.69|17.89|19.69|17.89|19.69|17.89|19.69|17.89|0
1644404660000|2022-02-09 11:04:20|19.67|17.87|19.6|17.8|19.67|17.87|19.6|17.8|0
1644404670000|2022-02-09 11:04:30|19.58|17.78|19.58|17.78|19.62|17.82|19.58|17.78|0
1644404680000|2022-02-09 11:04:40|19.56|17.76|19.58|17.78|19.58|17.78|19.54|17.74|0
1644404690000|2022-02-09 11:04:50|19.56|17.76|19.54|17.74|19.56|17.76|19.54|17.74|0
1644404700000|2022-02-09 11:05:00|19.58|17.78|19.54|17.74|19.58|17.78|19.54|17.74|0
1644404710000|2022-02-09 11:05:10|19.52|17.72|19.5|17.7|19.54|17.74|19.5|17.7|0
1644404720000|2022-02-09 11:05:20|19.56|17.76|19.58|17.78|19.58|17.78|19.56|17.76|0
1644404730000|2022-02-09 11:05:30|19.5|17.7|19.52|17.72|19.54|17.74|19.5|17.7|0
1644404740000|2022-02-09 11:05:40|19.54|17.74|19.54|17.74|19.54|17.74|19.54|17.74|0
1644404750000|2022-02-09 11:05:50|19.49|17.69|19.49|17.69|19.49|17.69|19.49|17.69|0
1644404760000|2022-02-09 11:06:00|19.45|17.65|19.41|17.61|19.47|17.67|19.41|17.61|0
1644404770000|2022-02-09 11:06:10|19.45|17.65|19.45|17.65|19.45|17.65|19.45|17.65|0
1644404780000|2022-02-09 11:06:20|19.49|17.69|19.41|17.61|19.49|17.69|19.41|17.61|0
1644404790000|2022-02-09 11:06:30|19.37|17.57|19.28|17.48|19.37|17.57|19.28|17.48|0
1644404800000|2022-02-09 11:06:40|19.26|17.46|19.28|17.48|19.28|17.48|19.26|17.46|0
1644404810000|2022-02-09 11:06:50|19.3|17.5|19.28|17.48|19.3|17.5|19.28|17.48|0
1644404820000|2022-02-09 11:07:00|19.24|17.44|19.26|17.46|19.26|17.46|19.24|17.44|0
1644404830000|2022-02-09 11:07:10|19.28|17.48|19.28|17.48|19.28|17.48|19.24|17.44|0
1644404850000|2022-02-09 11:07:30|19.24|17.44|19.37|17.57|19.37|17.57|19.24|17.44|0
1644404860000|2022-02-09 11:07:40|19.41|17.61|19.37|17.57|19.41|17.61|19.37|17.57|0
1644404870000|2022-02-09 11:07:50|19.49|17.69|19.49|17.69|19.49|17.69|19.49|17.69|0
1644404880000|2022-02-09 11:08:00|19.54|17.74|19.54|17.74|19.54|17.74|19.54|17.74|0
1644404890000|2022-02-09 11:08:10|19.49|17.69|19.49|17.69|19.54|17.74|19.49|17.69|0
1644404900000|2022-02-09 11:08:20|19.54|17.74|19.41|17.61|19.54|17.74|19.41|17.61|0
1644404910000|2022-02-09 11:08:30|19.45|17.65|19.45|17.65|19.45|17.65|19.45|17.65|0
1644404920000|2022-02-09 11:08:40|19.49|17.69|19.49|17.69|19.49|17.69|19.49|17.69|0
1644404930000|2022-02-09 11:08:50|19.54|17.74|19.54|17.74|19.54|17.74|19.54|17.74|0
1644404940000|2022-02-09 11:09:00|19.51|17.71|19.54|17.74|19.54|17.74|19.51|17.71|0
1644404950000|2022-02-09 11:09:10|19.49|17.69|19.51|17.71|19.51|17.71|19.49|17.69|0
1644404960000|2022-02-09 11:09:20|19.49|17.69|19.54|17.74|19.54|17.74|19.49|17.69|0
1644404970000|2022-02-09 11:09:30|19.58|17.78|19.62|17.82|19.62|17.82|19.58|17.78|0
1644404980000|2022-02-09 11:09:40|19.58|17.78|19.58|17.78|19.58|17.78|19.58|17.78|0
1644405000000|2022-02-09 11:10:00|19.54|17.74|19.58|17.78|19.58|17.78|19.54|17.74|0
1644405010000|2022-02-09 11:10:10|19.62|17.82|19.62|17.82|19.62|17.82|19.62|17.82|0
1644405020000|2022-02-09 11:10:20|19.6|17.8|19.6|17.8|19.6|17.8|19.6|17.8|0
1644405030000|2022-02-09 11:10:30|19.62|17.82|19.62|17.82|19.62|17.82|19.62|17.82|0
1644405070000|2022-02-09 11:11:10|19.66|17.86|19.62|17.82|19.66|17.86|19.62|17.82|0
1644405080000|2022-02-09 11:11:20|19.66|17.86|19.62|17.82|19.66|17.86|19.62|17.82|0
1644405090000|2022-02-09 11:11:30|19.64|17.84|19.62|17.82|19.64|17.84|19.62|17.82|0
1644405100000|2022-02-09 11:11:40|19.58|17.78|19.62|17.82|19.62|17.82|19.58|17.78|0
1644405110000|2022-02-09 11:11:50|19.66|17.86|19.71|17.91|19.71|17.91|19.66|17.86|0
1644405130000|2022-02-09 11:12:10|19.68|17.88|19.68|17.88|19.71|17.91|19.66|17.86|0
1644405140000|2022-02-09 11:12:20|19.66|17.86|19.62|17.82|19.66|17.86|19.62|17.82|0
1644405160000|2022-02-09 11:12:40|19.64|17.84|19.62|17.82|19.64|17.84|19.58|17.78|0
1644405180000|2022-02-09 11:13:00|19.6|17.8|19.62|17.82|19.62|17.82|19.6|17.8|0
1644405200000|2022-02-09 11:13:20|19.66|17.86|19.68|17.88|19.68|17.88|19.66|17.86|0
1644405210000|2022-02-09 11:13:30|19.66|17.86|19.64|17.84|19.66|17.86|19.64|17.84|0
1644405220000|2022-02-09 11:13:40|19.66|17.86|19.66|17.86|19.71|17.91|19.66|17.86|0
1644405230000|2022-02-09 11:13:50|19.62|17.82|19.62|17.82|19.62|17.82|19.62|17.82|0
1644405250000|2022-02-09 11:14:10|19.66|17.86|19.66|17.86|19.66|17.86|19.66|17.86|0
1644405260000|2022-02-09 11:14:20|19.62|17.82|19.53|17.73|19.62|17.82|19.53|17.73|0
1644405270000|2022-02-09 11:14:30|19.49|17.69|19.47|17.67|19.49|17.69|19.47|17.67|0
1644405280000|2022-02-09 11:14:40|19.49|17.69|19.51|17.71|19.51|17.71|19.49|17.69|0
1644405290000|2022-02-09 11:14:50|19.53|17.73|19.51|17.71|19.53|17.73|19.51|17.71|0
1644405300000|2022-02-09 11:15:00|19.49|17.69|19.45|17.65|19.49|17.69|19.45|17.65|0
1644405310000|2022-02-09 11:15:10|19.47|17.67|19.55|17.75|19.55|17.75|19.47|17.67|0
1644405320000|2022-02-09 11:15:20|19.53|17.73|19.53|17.73|19.53|17.73|19.53|17.73|0
1644405330000|2022-02-09 11:15:30|19.55|17.75|19.53|17.73|19.55|17.75|19.53|17.73|0
1644405340000|2022-02-09 11:15:40|19.58|17.78|19.66|17.86|19.66|17.86|19.58|17.78|0
1644405350000|2022-02-09 11:15:50|19.7|17.9|19.66|17.86|19.7|17.9|19.66|17.86|0
1644405360000|2022-02-09 11:16:00|19.7|17.9|19.7|17.9|19.7|17.9|19.7|17.9|0
1644405370000|2022-02-09 11:16:10|19.79|17.99|19.77|17.97|19.79|17.99|19.77|17.97|0
1644405380000|2022-02-09 11:16:20|19.79|17.99|19.79|17.99|19.79|17.99|19.75|17.95|0
1644405400000|2022-02-09 11:16:40|19.83|18.03|19.79|17.99|19.83|18.03|19.79|17.99|0
1644405410000|2022-02-09 11:16:50|19.83|18.03|19.83|18.03|19.83|18.03|19.83|18.03|0
1644405420000|2022-02-09 11:17:00|19.88|18.08|19.88|18.08|19.92|18.12|19.88|18.08|0
1644405430000|2022-02-09 11:17:10|19.85|18.05|19.9|18.1|19.9|18.1|19.83|18.03|0
1644405440000|2022-02-09 11:17:20|19.88|18.08|19.83|18.03|19.88|18.08|19.83|18.03|0
1644405450000|2022-02-09 11:17:30|19.85|18.05|19.9|18.1|19.9|18.1|19.83|18.03|0
1644405460000|2022-02-09 11:17:40|19.85|18.05|19.79|17.99|19.85|18.05|19.79|17.99|0
1644405470000|2022-02-09 11:17:50|19.83|18.03|19.83|18.03|19.83|18.03|19.81|18.01|0
1644405480000|2022-02-09 11:18:00|19.79|17.99|19.79|17.99|19.79|17.99|19.79|17.99|0
1644405490000|2022-02-09 11:18:10|19.77|17.97|19.81|18.01|19.81|18.01|19.77|17.97|0
1644405500000|2022-02-09 11:18:20|19.83|18.03|19.81|18.01|19.83|18.03|19.81|18.01|0
1644405510000|2022-02-09 11:18:30|19.85|18.05|19.88|18.08|19.88|18.08|19.85|18.05|0
1644405520000|2022-02-09 11:18:40|19.81|18.01|19.81|18.01|19.83|18.03|19.81|18.01|0
1644405530000|2022-02-09 11:18:50|19.83|18.03|19.83|18.03|19.83|18.03|19.83|18.03|0
1644405540000|2022-02-09 11:19:00|19.88|18.08|19.88|18.08|19.88|18.08|19.83|18.03|0
1644405550000|2022-02-09 11:19:10|19.85|18.05|19.85|18.05|19.85|18.05|19.85|18.05|0
1644405560000|2022-02-09 11:19:20|19.83|18.03|19.88|18.08|19.88|18.08|19.83|18.03|0
1644405580000|2022-02-09 11:19:40|19.83|18.03|19.81|18.01|19.83|18.03|19.81|18.01|0
1644405590000|2022-02-09 11:19:50|19.83|18.03|19.81|18.01|19.83|18.03|19.79|17.99|0
1644405600000|2022-02-09 11:20:00|19.83|18.03|19.79|17.99|19.83|18.03|19.79|17.99|0
1644405610000|2022-02-09 11:20:10|19.77|17.97|19.77|17.97|19.77|17.97|19.75|17.95|0
1644405620000|2022-02-09 11:20:20|19.79|17.99|19.79|17.99|19.79|17.99|19.77|17.97|0
1644405630000|2022-02-09 11:20:30|19.75|17.95|19.77|17.97|19.77|17.97|19.75|17.95|0
1644405640000|2022-02-09 11:20:40|19.75|17.95|19.75|17.95|19.75|17.95|19.75|17.95|0
1644405650000|2022-02-09 11:20:50|19.72|17.92|19.72|17.92|19.72|17.92|19.72|17.92|0
1644405660000|2022-02-09 11:21:00|19.74|17.94|19.74|17.94|19.74|17.94|19.74|17.94|0
1644405680000|2022-02-09 11:21:20|19.77|17.97|19.74|17.94|19.77|17.97|19.74|17.94|0
1644405690000|2022-02-09 11:21:30|19.79|17.99|19.79|17.99|19.79|17.99|19.77|17.97|0
1644405710000|2022-02-09 11:21:50|19.74|17.94|19.74|17.94|19.74|17.94|19.74|17.94|0
1644405730000|2022-02-09 11:22:10|19.7|17.9|19.72|17.92|19.72|17.92|19.7|17.9|0
1644405740000|2022-02-09 11:22:20|19.7|17.9|19.7|17.9|19.72|17.92|19.7|17.9|0
1644405750000|2022-02-09 11:22:30|19.72|17.92|19.72|17.92|19.72|17.92|19.72|17.92|0
1644405760000|2022-02-09 11:22:40|19.74|17.94|19.79|17.99|19.79|17.99|19.74|17.94|0
1644405780000|2022-02-09 11:23:00|19.74|17.94|19.74|17.94|19.74|17.94|19.74|17.94|0
1644405810000|2022-02-09 11:23:30|19.72|17.92|19.72|17.92|19.72|17.92|19.72|17.92|0
1644405820000|2022-02-09 11:23:40|19.74|17.94|19.74|17.94|19.76|17.96|19.74|17.94|0
1644405830000|2022-02-09 11:23:50|19.79|17.99|19.79|17.99|19.79|17.99|19.79|17.99|0
1644405840000|2022-02-09 11:24:00|19.7|17.9|19.66|17.86|19.7|17.9|19.66|17.86|0
1644405860000|2022-02-09 11:24:20|19.63|17.83|19.63|17.83|19.63|17.83|19.61|17.81|0
1644405870000|2022-02-09 11:24:30|19.61|17.81|19.61|17.81|19.63|17.83|19.61|17.81|0
1644405880000|2022-02-09 11:24:40|19.59|17.79|19.61|17.81|19.61|17.81|19.59|17.79|0
1644405900000|2022-02-09 11:25:00|19.57|17.77|19.61|17.81|19.61|17.81|19.57|17.77|0
1644405910000|2022-02-09 11:25:10|19.59|17.79|19.66|17.86|19.66|17.86|19.59|17.79|0
1644405920000|2022-02-09 11:25:20|19.61|17.81|19.63|17.83|19.63|17.83|19.61|17.81|0
1644405930000|2022-02-09 11:25:30|19.61|17.81|19.63|17.83|19.66|17.86|19.61|17.81|0
1644405940000|2022-02-09 11:25:40|19.61|17.81|19.61|17.81|19.61|17.81|19.61|17.81|0
1644405950000|2022-02-09 11:25:50|19.59|17.79|19.61|17.81|19.61|17.81|19.59|17.79|0
1644405960000|2022-02-09 11:26:00|19.57|17.77|19.59|17.79|19.59|17.79|19.57|17.77|0
1644405970000|2022-02-09 11:26:10|19.61|17.81|19.61|17.81|19.61|17.81|19.57|17.77|0
1644405980000|2022-02-09 11:26:20|19.59|17.79|19.61|17.81|19.61|17.81|19.59|17.79|0
1644406000000|2022-02-09 11:26:40|19.59|17.79|19.57|17.77|19.59|17.79|19.57|17.77|0
1644406010000|2022-02-09 11:26:50|19.59|17.79|19.61|17.81|19.61|17.81|19.59|17.79|0
1644406020000|2022-02-09 11:27:00|19.66|17.86|19.61|17.81|19.66|17.86|19.61|17.81|0
1644406030000|2022-02-09 11:27:10|19.59|17.79|19.57|17.77|19.59|17.79|19.57|17.77|0
1644406040000|2022-02-09 11:27:20|19.59|17.79|19.61|17.81|19.61|17.81|19.59|17.79|0
1644406050000|2022-02-09 11:27:30|19.63|17.83|19.63|17.83|19.66|17.86|19.63|17.83|0
1644406060000|2022-02-09 11:27:40|19.61|17.81|19.61|17.81|19.63|17.83|19.61|17.81|0
1644406070000|2022-02-09 11:27:50|19.63|17.83|19.63|17.83|19.63|17.83|19.61|17.81|0
1644406080000|2022-02-09 11:28:00|19.66|17.86|19.66|17.86|19.66|17.86|19.66|17.86|0
1644406100000|2022-02-09 11:28:20|19.61|17.81|19.61|17.81|19.61|17.81|19.61|17.81|0
1644406130000|2022-02-09 11:28:50|19.65|17.85|19.61|17.81|19.65|17.85|19.61|17.81|0
1644406150000|2022-02-09 11:29:10|19.63|17.83|19.61|17.81|19.63|17.83|19.61|17.81|0
1644406160000|2022-02-09 11:29:20|19.65|17.85|19.63|17.83|19.65|17.85|19.63|17.83|0
1644406170000|2022-02-09 11:29:30|19.65|17.85|19.61|17.81|19.65|17.85|19.61|17.81|0
1644406180000|2022-02-09 11:29:40|19.59|17.79|19.59|17.79|19.59|17.79|19.59|17.79|0
1644406190000|2022-02-09 11:29:50|19.57|17.77|19.57|17.77|19.57|17.77|19.57|17.77|0
1644406200000|2022-02-09 11:30:00|19.61|17.81|19.61|17.81|19.63|17.83|19.61|17.81|0
1644406210000|2022-02-09 11:30:10|19.59|17.79|19.57|17.77|19.61|17.81|19.57|17.77|0
1644406220000|2022-02-09 11:30:20|19.59|17.79|19.53|17.73|19.59|17.79|19.53|17.73|0
1644406240000|2022-02-09 11:30:40|19.48|17.68|19.53|17.73|19.53|17.73|19.48|17.68|0
1644406250000|2022-02-09 11:30:50|19.5|17.7|19.48|17.68|19.53|17.73|19.48|17.68|0
1644406260000|2022-02-09 11:31:00|19.5|17.7|19.53|17.73|19.53|17.73|19.5|17.7|0
1644406280000|2022-02-09 11:31:20|19.48|17.68|19.53|17.73|19.53|17.73|19.48|17.68|0
1644406300000|2022-02-09 11:31:40|19.52|17.72|19.52|17.72|19.52|17.72|19.52|17.72|0
1644406310000|2022-02-09 11:31:50|19.48|17.68|19.52|17.72|19.52|17.72|19.48|17.68|0
1644406320000|2022-02-09 11:32:00|19.83|18.03|19.78|17.98|19.87|18.07|19.78|17.98|0
1644406330000|2022-02-09 11:32:10|19.76|17.96|19.74|17.94|19.76|17.96|19.74|17.94|0
1644406340000|2022-02-09 11:32:20|19.72|17.92|19.72|17.92|19.74|17.94|19.72|17.92|0
1644406350000|2022-02-09 11:32:30|19.74|17.94|19.74|17.94|19.74|17.94|19.74|17.94|0
1644406360000|2022-02-09 11:32:40|19.72|17.92|19.74|17.94|19.74|17.94|19.7|17.9|0
1644406370000|2022-02-09 11:32:50|19.76|17.96|19.74|17.94|19.76|17.96|19.74|17.94|0
1644406380000|2022-02-09 11:33:00|19.7|17.9|19.72|17.92|19.72|17.92|19.7|17.9|0
1644406390000|2022-02-09 11:33:10|19.74|17.94|19.72|17.92|19.74|17.94|19.72|17.92|0
1644406400000|2022-02-09 11:33:20|19.74|17.94|19.72|17.92|19.74|17.94|19.72|17.92|0
1644406410000|2022-02-09 11:33:30|19.74|17.94|19.7|17.9|19.74|17.94|19.7|17.9|0
1644406420000|2022-02-09 11:33:40|19.74|17.94|19.74|17.94|19.76|17.96|19.74|17.94|0
1644406430000|2022-02-09 11:33:50|19.78|17.98|19.78|17.98|19.78|17.98|19.78|17.98|0
1644406440000|2022-02-09 11:34:00|19.74|17.94|19.78|17.98|19.78|17.98|19.74|17.94|0
1644406460000|2022-02-09 11:34:20|19.76|17.96|19.76|17.96|19.76|17.96|19.76|17.96|0
1644406470000|2022-02-09 11:34:30|19.78|17.98|19.74|17.94|19.78|17.98|19.74|17.94|0
1644406480000|2022-02-09 11:34:40|19.76|17.96|19.82|18.02|19.82|18.02|19.76|17.96|0
1644406490000|2022-02-09 11:34:50|19.8|18|19.78|17.98|19.8|18|19.78|17.98|0
1644406500000|2022-02-09 11:35:00|19.69|17.89|19.69|17.89|19.72|17.92|19.69|17.89|0
1644406520000|2022-02-09 11:35:20|19.67|17.87|19.67|17.87|19.69|17.89|19.67|17.87|0
1644406530000|2022-02-09 11:35:30|19.69|17.89|19.72|17.92|19.72|17.92|19.67|17.87|0
1644406540000|2022-02-09 11:35:40|19.74|17.94|19.74|17.94|19.74|17.94|19.74|17.94|0
1644406550000|2022-02-09 11:35:50|19.72|17.92|19.74|17.94|19.74|17.94|19.69|17.89|0
1644406560000|2022-02-09 11:36:00|19.72|17.92|19.72|17.92|19.72|17.92|19.69|17.89|0
1644406570000|2022-02-09 11:36:10|19.74|17.94|19.69|17.89|19.74|17.94|19.67|17.87|0
1644406580000|2022-02-09 11:36:20|19.65|17.85|19.74|17.94|19.74|17.94|19.65|17.85|0
1644406590000|2022-02-09 11:36:30|19.69|17.89|19.69|17.89|19.69|17.89|19.69|17.89|0
1644406600000|2022-02-09 11:36:40|19.74|17.94|19.71|17.91|19.74|17.94|19.71|17.91|0
1644406610000|2022-02-09 11:36:50|19.69|17.89|19.71|17.91|19.74|17.94|19.69|17.89|0
1644406620000|2022-02-09 11:37:00|19.69|17.89|19.71|17.91|19.74|17.94|19.69|17.89|0
1644406630000|2022-02-09 11:37:10|19.69|17.89|19.71|17.91|19.74|17.94|19.69|17.89|0
1644406640000|2022-02-09 11:37:20|19.74|17.94|19.71|17.91|19.74|17.94|19.71|17.91|0
1644406650000|2022-02-09 11:37:30|19.69|17.89|19.69|17.89|19.69|17.89|19.69|17.89|0
1644406680000|2022-02-09 11:38:00|19.71|17.91|19.69|17.89|19.71|17.91|19.69|17.89|0
1644406710000|2022-02-09 11:38:30|19.71|17.91|19.69|17.89|19.71|17.91|19.69|17.89|0
1644406720000|2022-02-09 11:38:40|19.65|17.85|19.67|17.87|19.69|17.89|19.65|17.85|0
1644406730000|2022-02-09 11:38:50|19.65|17.85|19.65|17.85|19.65|17.85|19.65|17.85|0
1644406740000|2022-02-09 11:39:00|19.67|17.87|19.69|17.89|19.69|17.89|19.65|17.85|0
1644406750000|2022-02-09 11:39:10|19.74|17.94|19.74|17.94|19.74|17.94|19.74|17.94|0
1644406760000|2022-02-09 11:39:20|19.69|17.89|19.74|17.94|19.74|17.94|19.69|17.89|0
1644406780000|2022-02-09 11:39:40|19.76|17.96|19.71|17.91|19.76|17.96|19.71|17.91|0
1644406790000|2022-02-09 11:39:50|19.74|17.94|19.74|17.94|19.74|17.94|19.74|17.94|0
1644406800000|2022-02-09 11:40:00|19.71|17.91|19.69|17.89|19.71|17.91|19.69|17.89|0
1644406810000|2022-02-09 11:40:10|19.67|17.87|19.69|17.89|19.69|17.89|19.67|17.87|0
1644406820000|2022-02-09 11:40:20|19.67|17.87|19.67|17.87|19.67|17.87|19.67|17.87|0
1644406830000|2022-02-09 11:40:30|19.69|17.89|19.69|17.89|19.69|17.89|19.67|17.87|0
1644406840000|2022-02-09 11:40:40|19.67|17.87|19.67|17.87|19.67|17.87|19.65|17.85|0
1644406850000|2022-02-09 11:40:50|19.69|17.89|19.69|17.89|19.69|17.89|19.69|17.89|0
1644406870000|2022-02-09 11:41:10|19.73|17.93|19.78|17.98|19.78|17.98|19.73|17.93|0
1644406880000|2022-02-09 11:41:20|19.82|18.02|19.82|18.02|19.82|18.02|19.82|18.02|0
1644406900000|2022-02-09 11:41:40|19.8|18|19.82|18.02|19.82|18.02|19.8|18|0
1644406920000|2022-02-09 11:42:00|19.86|18.06|19.82|18.02|19.86|18.06|19.82|18.02|0
1644406930000|2022-02-09 11:42:10|19.84|18.04|19.82|18.02|19.84|18.04|19.82|18.02|0
1644406960000|2022-02-09 11:42:40|19.86|18.06|19.86|18.06|19.86|18.06|19.86|18.06|0
1644407000000|2022-02-09 11:43:20|19.88|18.08|19.88|18.08|19.88|18.08|19.88|18.08|0
1644407010000|2022-02-09 11:43:30|19.86|18.06|19.86|18.06|19.86|18.06|19.86|18.06|0
1644407020000|2022-02-09 11:43:40|19.88|18.08|19.91|18.11|19.91|18.11|19.88|18.08|0
1644407030000|2022-02-09 11:43:50|19.95|18.15|19.95|18.15|19.95|18.15|19.95|18.15|0
1644407040000|2022-02-09 11:44:00|19.93|18.13|19.93|18.13|19.95|18.15|19.93|18.13|0
1644407050000|2022-02-09 11:44:10|19.91|18.11|19.99|18.19|19.99|18.19|19.91|18.11|0
1644407060000|2022-02-09 11:44:20|19.97|18.17|19.97|18.17|19.97|18.17|19.97|18.17|0
1644407070000|2022-02-09 11:44:30|19.99|18.19|19.99|18.19|19.99|18.19|19.99|18.19|0
1644407080000|2022-02-09 11:44:40|20.04|18.24|20.04|18.24|20.04|18.24|20.04|18.24|0
1644407100000|2022-02-09 11:45:00|20.01|18.21|20.04|18.24|20.04|18.24|20.01|18.21|0
1644407110000|2022-02-09 11:45:10|20.01|18.21|20.04|18.24|20.04|18.24|20.01|18.21|0
1644407130000|2022-02-09 11:45:30|19.99|18.19|19.99|18.19|19.99|18.19|19.99|18.19|0
1644407140000|2022-02-09 11:45:40|19.97|18.17|19.97|18.17|19.97|18.17|19.97|18.17|0
1644407150000|2022-02-09 11:45:50|19.99|18.19|19.97|18.17|19.99|18.19|19.97|18.17|0
1644407160000|2022-02-09 11:46:00|19.99|18.19|19.95|18.15|19.99|18.19|19.95|18.15|0
1644407170000|2022-02-09 11:46:10|19.91|18.11|19.93|18.13|19.93|18.13|19.91|18.11|0
1644407180000|2022-02-09 11:46:20|19.95|18.15|19.95|18.15|19.95|18.15|19.95|18.15|0
1644407190000|2022-02-09 11:46:30|19.91|18.11|19.91|18.11|19.91|18.11|19.91|18.11|0
1644407200000|2022-02-09 11:46:40|19.86|18.06|19.88|18.08|19.88|18.08|19.86|18.06|0
1644407220000|2022-02-09 11:47:00|19.86|18.06|19.88|18.08|19.88|18.08|19.86|18.06|0
1644407230000|2022-02-09 11:47:10|19.91|18.11|19.95|18.15|19.95|18.15|19.9|18.1|0
1644407240000|2022-02-09 11:47:20|19.93|18.13|19.9|18.1|19.93|18.13|19.9|18.1|0
1644407250000|2022-02-09 11:47:30|19.86|18.06|19.9|18.1|19.9|18.1|19.86|18.06|0
1644407260000|2022-02-09 11:47:40|19.88|18.08|19.88|18.08|19.88|18.08|19.88|18.08|0
1644407280000|2022-02-09 11:48:00|19.9|18.1|19.93|18.13|19.93|18.13|19.88|18.08|0
1644407290000|2022-02-09 11:48:10|19.95|18.15|19.99|18.19|19.99|18.19|19.95|18.15|0
1644407310000|2022-02-09 11:48:30|20.03|18.23|19.95|18.15|20.03|18.23|19.95|18.15|0
1644407320000|2022-02-09 11:48:40|19.86|18.06|19.88|18.08|19.88|18.08|19.86|18.06|0
1644407330000|2022-02-09 11:48:50|19.9|18.1|19.9|18.1|19.9|18.1|19.9|18.1|0
1644407360000|2022-02-09 11:49:20|19.92|18.12|19.9|18.1|19.92|18.12|19.9|18.1|0
1644407400000|2022-02-09 11:50:00|19.95|18.15|19.95|18.15|19.95|18.15|19.95|18.15|0
1644407410000|2022-02-09 11:50:10|19.92|18.12|19.92|18.12|19.92|18.12|19.92|18.12|0
1644407420000|2022-02-09 11:50:20|19.9|18.1|19.95|18.15|19.95|18.15|19.9|18.1|0
1644407430000|2022-02-09 11:50:30|19.9|18.1|19.9|18.1|19.9|18.1|19.9|18.1|0
1644407460000|2022-02-09 11:51:00|19.95|18.15|19.95|18.15|19.95|18.15|19.95|18.15|0
1644407480000|2022-02-09 11:51:20|19.99|18.19|19.99|18.19|19.99|18.19|19.99|18.19|0
1644407490000|2022-02-09 11:51:30|20.03|18.23|19.99|18.19|20.03|18.23|19.99|18.19|0
1644407500000|2022-02-09 11:51:40|20.01|18.21|19.97|18.17|20.01|18.21|19.95|18.15|0
1644407510000|2022-02-09 11:51:50|19.95|18.15|19.95|18.15|19.95|18.15|19.95|18.15|0
1644407530000|2022-02-09 11:52:10|20.01|18.21|19.99|18.19|20.01|18.21|19.99|18.19|0
1644407550000|2022-02-09 11:52:30|19.95|18.15|19.95|18.15|19.95|18.15|19.95|18.15|0
1644407560000|2022-02-09 11:52:40|19.99|18.19|19.99|18.19|19.99|18.19|19.97|18.17|0
1644407580000|2022-02-09 11:53:00|19.95|18.15|19.9|18.1|19.95|18.15|19.9|18.1|0
1644407590000|2022-02-09 11:53:10|19.86|18.06|19.9|18.1|19.9|18.1|19.86|18.06|0
1644407600000|2022-02-09 11:53:20|19.92|18.12|19.92|18.12|19.92|18.12|19.92|18.12|0
1644407610000|2022-02-09 11:53:30|19.95|18.15|19.95|18.15|19.95|18.15|19.95|18.15|0
1644407630000|2022-02-09 11:53:50|19.97|18.17|19.97|18.17|19.97|18.17|19.95|18.15|0
1644407640000|2022-02-09 11:54:00|19.95|18.15|20.03|18.23|20.08|18.28|19.95|18.15|0
1644407650000|2022-02-09 11:54:10|20.08|18.28|20.05|18.25|20.08|18.28|20.05|18.25|0
1644407660000|2022-02-09 11:54:20|20.08|18.28|20.12|18.32|20.12|18.32|20.08|18.28|0
1644407670000|2022-02-09 11:54:30|20.1|18.3|20.12|18.32|20.12|18.32|20.1|18.3|0
1644407680000|2022-02-09 11:54:40|20.1|18.3|20.16|18.36|20.16|18.36|20.1|18.3|0
1644407690000|2022-02-09 11:54:50|20.21|18.41|20.21|18.41|20.21|18.41|20.21|18.41|0
1644407700000|2022-02-09 11:55:00|20.16|18.36|20.08|18.28|20.16|18.36|20.08|18.28|0
1644407710000|2022-02-09 11:55:10|20.1|18.3|20.14|18.34|20.14|18.34|20.1|18.3|0
1644407720000|2022-02-09 11:55:20|20.16|18.36|20.16|18.36|20.16|18.36|20.16|18.36|0
1644407730000|2022-02-09 11:55:30|20.21|18.41|20.38|18.58|20.38|18.58|20.21|18.41|0
1644407740000|2022-02-09 11:55:40|20.43|18.63|20.45|18.65|20.45|18.65|20.4|18.6|0
1644407750000|2022-02-09 11:55:50|20.47|18.67|20.43|18.63|20.47|18.67|20.43|18.63|0
1644407760000|2022-02-09 11:56:00|20.38|18.58|20.36|18.56|20.38|18.58|20.36|18.56|0
1644407770000|2022-02-09 11:56:10|20.34|18.54|20.34|18.54|20.34|18.54|20.34|18.54|0
1644407780000|2022-02-09 11:56:20|20.29|18.49|20.29|18.49|20.29|18.49|20.29|18.49|0
1644407790000|2022-02-09 11:56:30|20.32|18.52|20.34|18.54|20.34|18.54|20.32|18.52|0
1644407800000|2022-02-09 11:56:40|20.38|18.58|20.43|18.63|20.43|18.63|20.38|18.58|0
1644407810000|2022-02-09 11:56:50|20.38|18.58|20.38|18.58|20.38|18.58|20.38|18.58|0
1644407820000|2022-02-09 11:57:00|20.36|18.56|20.43|18.63|20.43|18.63|20.36|18.56|0
1644407830000|2022-02-09 11:57:10|20.45|18.65|20.47|18.67|20.47|18.67|20.43|18.63|0
1644407850000|2022-02-09 11:57:30|20.52|18.72|20.38|18.58|20.52|18.72|20.38|18.58|0
1644407860000|2022-02-09 11:57:40|20.4|18.6|20.38|18.58|20.43|18.63|20.38|18.58|0
1644407870000|2022-02-09 11:57:50|20.36|18.56|20.36|18.56|20.36|18.56|20.36|18.56|0
1644407880000|2022-02-09 11:58:00|20.34|18.54|20.36|18.56|20.38|18.58|20.34|18.54|0
1644407890000|2022-02-09 11:58:10|20.43|18.63|20.38|18.58|20.43|18.63|20.38|18.58|0
1644407900000|2022-02-09 11:58:20|20.43|18.63|20.38|18.58|20.43|18.63|20.38|18.58|0
1644407910000|2022-02-09 11:58:30|20.34|18.54|20.36|18.56|20.36|18.56|20.34|18.54|0
1644407920000|2022-02-09 11:58:40|20.34|18.54|20.34|18.54|20.34|18.54|20.34|18.54|0
1644407950000|2022-02-09 11:59:10|20.36|18.56|20.36|18.56|20.38|18.58|20.36|18.56|0
1644407960000|2022-02-09 11:59:20|20.34|18.54|20.36|18.56|20.36|18.56|20.34|18.54|0
1644407970000|2022-02-09 11:59:30|20.34|18.54|20.29|18.49|20.34|18.54|20.29|18.49|0
1644407980000|2022-02-09 11:59:40|20.25|18.45|20.25|18.45|20.25|18.45|20.25|18.45|0
1644407990000|2022-02-09 11:59:50|20.29|18.49|20.29|18.49|20.29|18.49|20.29|18.49|0
1644408010000|2022-02-09 12:00:10|20.34|18.54|20.34|18.54|20.38|18.58|20.34|18.54|0
1644408020000|2022-02-09 12:00:20|20.38|18.58|20.38|18.58|20.38|18.58|20.38|18.58|0
1644408040000|2022-02-09 12:00:40|20.36|18.56|20.36|18.56|20.36|18.56|20.36|18.56|0
1644408050000|2022-02-09 12:00:50|20.38|18.58|20.42|18.62|20.42|18.62|20.34|18.54|0
1644408060000|2022-02-09 12:01:00|20.38|18.58|20.38|18.58|20.38|18.58|20.38|18.58|0
1644408070000|2022-02-09 12:01:10|20.4|18.6|20.38|18.58|20.4|18.6|20.38|18.58|0
1644408090000|2022-02-09 12:01:30|20.34|18.54|20.34|18.54|20.34|18.54|20.34|18.54|0
1644408100000|2022-02-09 12:01:40|20.29|18.49|20.29|18.49|20.34|18.54|20.29|18.49|0
1644408110000|2022-02-09 12:01:50|20.34|18.54|20.34|18.54|20.34|18.54|20.34|18.54|0
1644408130000|2022-02-09 12:02:10|20.31|18.51|20.29|18.49|20.34|18.54|20.29|18.49|0
1644408140000|2022-02-09 12:02:20|20.25|18.45|20.25|18.45|20.25|18.45|20.25|18.45|0
1644408150000|2022-02-09 12:02:30|20.29|18.49|20.25|18.45|20.29|18.49|20.25|18.45|0
1644408160000|2022-02-09 12:02:40|20.29|18.49|20.29|18.49|20.29|18.49|20.29|18.49|0
1644408170000|2022-02-09 12:02:50|20.34|18.54|20.29|18.49|20.34|18.54|20.29|18.49|0
1644408180000|2022-02-09 12:03:00|20.25|18.45|20.25|18.45|20.25|18.45|20.25|18.45|0
1644408200000|2022-02-09 12:03:20|20.2|18.4|20.2|18.4|20.2|18.4|20.2|18.4|0
1644408210000|2022-02-09 12:03:30|20.18|18.38|20.18|18.38|20.18|18.38|20.16|18.36|0
1644408220000|2022-02-09 12:03:40|20.16|18.36|20.18|18.38|20.18|18.38|20.16|18.36|0
1644408230000|2022-02-09 12:03:50|20.2|18.4|20.25|18.45|20.25|18.45|20.2|18.4|0
1644408240000|2022-02-09 12:04:00|20.29|18.49|20.31|18.51|20.31|18.51|20.29|18.49|0
1644408250000|2022-02-09 12:04:10|20.33|18.53|20.47|18.67|20.47|18.67|20.33|18.53|0
1644408260000|2022-02-09 12:04:20|20.42|18.62|20.78|18.98|20.78|18.98|20.42|18.62|0
1644408270000|2022-02-09 12:04:30|20.74|18.94|20.74|18.94|20.74|18.94|20.74|18.94|0
1644408280000|2022-02-09 12:04:40|20.69|18.89|20.69|18.89|20.69|18.89|20.65|18.85|0
1644408290000|2022-02-09 12:04:50|20.65|18.85|20.65|18.85|20.65|18.85|20.65|18.85|0
1644408300000|2022-02-09 12:05:00|20.6|18.8|20.6|18.8|20.6|18.8|20.6|18.8|0
1644408320000|2022-02-09 12:05:20|20.56|18.76|20.6|18.8|20.6|18.8|20.56|18.76|0
1644408330000|2022-02-09 12:05:30|20.65|18.85|20.65|18.85|20.67|18.87|20.65|18.85|0
1644408340000|2022-02-09 12:05:40|20.64|18.84|20.6|18.8|20.64|18.84|20.6|18.8|0
1644408350000|2022-02-09 12:05:50|20.56|18.76|20.6|18.8|20.6|18.8|20.56|18.76|0
1644408360000|2022-02-09 12:06:00|20.69|18.89|20.64|18.84|20.69|18.89|20.64|18.84|0
1644408370000|2022-02-09 12:06:10|20.69|18.89|20.64|18.84|20.69|18.89|20.64|18.84|0
1644408380000|2022-02-09 12:06:20|20.6|18.8|20.64|18.84|20.64|18.84|20.6|18.8|0
1644408390000|2022-02-09 12:06:30|20.69|18.89|20.69|18.89|20.69|18.89|20.69|18.89|0
1644408400000|2022-02-09 12:06:40|20.64|18.84|20.62|18.82|20.64|18.84|20.62|18.82|0
1644408410000|2022-02-09 12:06:50|20.6|18.8|20.6|18.8|20.64|18.84|20.6|18.8|0
1644408440000|2022-02-09 12:07:20|20.55|18.75|20.6|18.8|20.6|18.8|20.55|18.75|0
1644408450000|2022-02-09 12:07:30|20.64|18.84|20.64|18.84|20.64|18.84|20.64|18.84|0
1644408460000|2022-02-09 12:07:40|20.69|18.89|20.73|18.93|20.73|18.93|20.69|18.89|0
1644408470000|2022-02-09 12:07:50|20.69|18.89|20.73|18.93|20.73|18.93|20.69|18.89|0
1644408480000|2022-02-09 12:08:00|20.69|18.89|20.69|18.89|20.69|18.89|20.69|18.89|0
1644408490000|2022-02-09 12:08:10|20.64|18.84|20.64|18.84|20.64|18.84|20.64|18.84|0
1644408500000|2022-02-09 12:08:20|20.6|18.8|20.6|18.8|20.6|18.8|20.6|18.8|0
1644408510000|2022-02-09 12:08:30|20.64|18.84|20.6|18.8|20.64|18.84|20.6|18.8|0
1644408520000|2022-02-09 12:08:40|20.64|18.84|20.64|18.84|20.66|18.86|20.6|18.8|0
1644408530000|2022-02-09 12:08:50|20.66|18.86|20.69|18.89|20.69|18.89|20.64|18.84|0
1644408540000|2022-02-09 12:09:00|20.64|18.84|20.66|18.86|20.66|18.86|20.64|18.84|0
1644408550000|2022-02-09 12:09:10|20.73|18.93|20.82|19.02|20.82|19.02|20.73|18.93|0
1644408560000|2022-02-09 12:09:20|20.78|18.98|20.78|18.98|20.82|19.02|20.78|18.98|0
1644408570000|2022-02-09 12:09:30|20.82|19.02|20.84|19.04|20.84|19.04|20.82|19.02|0
1644408580000|2022-02-09 12:09:40|20.87|19.07|20.89|19.09|20.91|19.11|20.87|19.07|0
1644408590000|2022-02-09 12:09:50|20.91|19.11|20.91|19.11|20.91|19.11|20.91|19.11|0
1644408600000|2022-02-09 12:10:00|20.96|19.16|21|19.2|21|19.2|20.96|19.16|0
1644408610000|2022-02-09 12:10:10|21.05|19.25|21|19.2|21.05|19.25|21|19.2|0
1644408620000|2022-02-09 12:10:20|21.02|19.22|21.05|19.25|21.07|19.27|21.02|19.22|0
1644408630000|2022-02-09 12:10:30|21.09|19.29|21.14|19.34|21.21|19.41|21.09|19.29|0
1644408640000|2022-02-09 12:10:40|21.16|19.36|21.23|19.43|21.23|19.43|21.16|19.36|0
1644408650000|2022-02-09 12:10:50|21.28|19.48|21.28|19.48|21.28|19.48|21.28|19.48|0
1644408660000|2022-02-09 12:11:00|21.32|19.52|21.32|19.52|21.32|19.52|21.28|19.48|0
1644408670000|2022-02-09 12:11:10|21.3|19.5|21.28|19.48|21.3|19.5|21.23|19.43|0
1644408680000|2022-02-09 12:11:20|21.25|19.45|21.28|19.48|21.3|19.5|21.25|19.45|0
1644408690000|2022-02-09 12:11:30|21.23|19.43|21.23|19.43|21.23|19.43|21.23|19.43|0
1644408700000|2022-02-09 12:11:40|21.18|19.38|21.18|19.38|21.18|19.38|21.18|19.38|0
1644408710000|2022-02-09 12:11:50|21.14|19.34|21.14|19.34|21.14|19.34|21.14|19.34|0
1644408720000|2022-02-09 12:12:00|21.09|19.29|21.09|19.29|21.14|19.34|21.09|19.29|0
1644408730000|2022-02-09 12:12:10|21.14|19.34|21.16|19.36|21.16|19.36|21.14|19.34|0
1644408740000|2022-02-09 12:12:20|21.14|19.34|21.14|19.34|21.14|19.34|21.14|19.34|0
1644408750000|2022-02-09 12:12:30|21.05|19.25|21.09|19.29|21.14|19.34|21.05|19.25|0
1644408760000|2022-02-09 12:12:40|21.05|19.25|21.05|19.25|21.05|19.25|21.05|19.25|0
1644408770000|2022-02-09 12:12:50|21.02|19.22|21.05|19.25|21.05|19.25|21.02|19.22|0
1644408780000|2022-02-09 12:13:00|21.07|19.27|21.05|19.25|21.07|19.27|21.05|19.25|0
1644408790000|2022-02-09 12:13:10|21.09|19.29|21.09|19.29|21.09|19.29|21.09|19.29|0
1644408800000|2022-02-09 12:13:20|21.14|19.34|21.14|19.34|21.14|19.34|21.14|19.34|0
1644408810000|2022-02-09 12:13:30|21.09|19.29|21.09|19.29|21.09|19.29|21.09|19.29|0
1644408820000|2022-02-09 12:13:40|21.14|19.34|21.09|19.29|21.14|19.34|21.09|19.29|0
1644408840000|2022-02-09 12:14:00|21.05|19.25|21.09|19.29|21.09|19.29|21.05|19.25|0
1644408890000|2022-02-09 12:14:50|21.05|19.25|21.05|19.25|21.05|19.25|21.05|19.25|0
1644408920000|2022-02-09 12:15:20|21|19.2|21.05|19.25|21.05|19.25|21|19.2|0
1644408930000|2022-02-09 12:15:30|21|19.2|20.95|19.15|21|19.2|20.95|19.15|0
1644408940000|2022-02-09 12:15:40|20.91|19.11|20.82|19.02|20.91|19.11|20.82|19.02|0
1644408950000|2022-02-09 12:15:50|20.86|19.06|20.86|19.06|20.86|19.06|20.82|19.02|0
1644408960000|2022-02-09 12:16:00|20.82|19.02|20.77|18.97|20.82|19.02|20.77|18.97|0
1644408980000|2022-02-09 12:16:20|20.82|19.02|20.82|19.02|20.82|19.02|20.82|19.02|0
1644408990000|2022-02-09 12:16:30|20.86|19.06|20.86|19.06|20.86|19.06|20.86|19.06|0
1644409000000|2022-02-09 12:16:40|20.91|19.11|20.91|19.11|20.91|19.11|20.91|19.11|0
1644409010000|2022-02-09 12:16:50|20.86|19.06|20.86|19.06|20.91|19.11|20.86|19.06|0
1644409030000|2022-02-09 12:17:10|20.89|19.09|20.91|19.11|20.91|19.11|20.89|19.09|0
1644409040000|2022-02-09 12:17:20|20.86|19.06|20.86|19.06|20.86|19.06|20.86|19.06|0
1644409050000|2022-02-09 12:17:30|20.91|19.11|20.91|19.11|20.95|19.15|20.91|19.11|0
1644409060000|2022-02-09 12:17:40|20.95|19.15|20.95|19.15|20.95|19.15|20.95|19.15|0
1644409080000|2022-02-09 12:18:00|21|19.2|21|19.2|21|19.2|21|19.2|0
1644409090000|2022-02-09 12:18:10|21.02|19.22|21.04|19.24|21.04|19.24|21.02|19.22|0
1644409100000|2022-02-09 12:18:20|21|19.2|21.02|19.22|21.02|19.22|21|19.2|0
1644409110000|2022-02-09 12:18:30|21.04|19.24|21.07|19.27|21.07|19.27|21.04|19.24|0
1644409120000|2022-02-09 12:18:40|21.09|19.29|21.04|19.24|21.09|19.29|21.04|19.24|0
1644409130000|2022-02-09 12:18:50|21.07|19.27|21.07|19.27|21.07|19.27|21.04|19.24|0
1644409140000|2022-02-09 12:19:00|21.04|19.24|21.04|19.24|21.09|19.29|21.04|19.24|0
1644409150000|2022-02-09 12:19:10|20.95|19.15|21|19.2|21|19.2|20.95|19.15|0
1644409170000|2022-02-09 12:19:30|20.95|19.15|20.95|19.15|20.95|19.15|20.95|19.15|0
1644409180000|2022-02-09 12:19:40|21|19.2|20.93|19.13|21|19.2|20.93|19.13|0
1644409190000|2022-02-09 12:19:50|20.86|19.06|20.86|19.06|20.86|19.06|20.86|19.06|0
1644409200000|2022-02-09 12:20:00|20.82|19.02|20.82|19.02|20.82|19.02|20.82|19.02|0
1644409210000|2022-02-09 12:20:10|20.77|18.97|20.77|18.97|20.77|18.97|20.77|18.97|0
1644409220000|2022-02-09 12:20:20|20.75|18.95|20.73|18.93|20.77|18.97|20.73|18.93|0
1644409230000|2022-02-09 12:20:30|20.75|18.95|20.73|18.93|20.75|18.95|20.73|18.93|0
1644409240000|2022-02-09 12:20:40|20.7|18.9|20.68|18.88|20.73|18.93|20.68|18.88|0
1644409250000|2022-02-09 12:20:50|20.73|18.93|20.68|18.88|20.73|18.93|20.68|18.88|0
1644409260000|2022-02-09 12:21:00|20.73|18.93|20.77|18.97|20.82|19.02|20.73|18.93|0
1644409270000|2022-02-09 12:21:10|20.82|19.02|20.77|18.97|20.82|19.02|20.77|18.97|0
1644409280000|2022-02-09 12:21:20|20.73|18.93|20.73|18.93|20.73|18.93|20.73|18.93|0
1644409300000|2022-02-09 12:21:40|20.7|18.9|20.73|18.93|20.73|18.93|20.7|18.9|0
1644409320000|2022-02-09 12:22:00|20.75|18.95|20.77|18.97|20.77|18.97|20.75|18.95|0
1644409330000|2022-02-09 12:22:10|20.73|18.93|20.77|18.97|20.82|19.02|20.73|18.93|0
1644409340000|2022-02-09 12:22:20|20.79|18.99|20.82|19.02|20.82|19.02|20.79|18.99|0
1644409350000|2022-02-09 12:22:30|20.77|18.97|20.73|18.93|20.77|18.97|20.73|18.93|0
1644409360000|2022-02-09 12:22:40|20.77|18.97|20.77|18.97|20.77|18.97|20.77|18.97|0
1644409370000|2022-02-09 12:22:50|20.73|18.93|20.73|18.93|20.73|18.93|20.73|18.93|0
1644409380000|2022-02-09 12:23:00|20.77|18.97|20.82|19.02|20.82|19.02|20.73|18.93|0
1644409390000|2022-02-09 12:23:10|20.79|18.99|20.79|18.99|20.79|18.99|20.77|18.97|0
1644409400000|2022-02-09 12:23:20|20.86|19.06|20.82|19.02|20.86|19.06|20.82|19.02|0
1644409410000|2022-02-09 12:23:30|20.86|19.06|20.91|19.11|20.91|19.11|20.86|19.06|0
1644409430000|2022-02-09 12:23:50|20.93|19.13|20.91|19.11|20.95|19.15|20.91|19.11|0
1644409440000|2022-02-09 12:24:00|20.86|19.06|20.91|19.11|20.91|19.11|20.86|19.06|0
1644409450000|2022-02-09 12:24:10|20.86|19.06|20.86|19.06|20.86|19.06|20.86|19.06|0
1644409470000|2022-02-09 12:24:30|20.84|19.04|20.84|19.04|20.84|19.04|20.84|19.04|0
1644409480000|2022-02-09 12:24:40|20.81|19.01|20.81|19.01|20.81|19.01|20.81|19.01|0
1644409520000|2022-02-09 12:25:20|20.77|18.97|20.77|18.97|20.77|18.97|20.77|18.97|0
1644409530000|2022-02-09 12:25:30|20.72|18.92|20.72|18.92|20.72|18.92|20.72|18.92|0
1644409540000|2022-02-09 12:25:40|20.77|18.97|20.77|18.97|20.77|18.97|20.77|18.97|0
1644409550000|2022-02-09 12:25:50|20.81|19.01|20.81|19.01|20.81|19.01|20.81|19.01|0
1644409560000|2022-02-09 12:26:00|20.79|18.99|20.77|18.97|20.79|18.99|20.77|18.97|0
1644409570000|2022-02-09 12:26:10|20.81|19.01|20.81|19.01|20.81|19.01|20.81|19.01|0
1644409590000|2022-02-09 12:26:30|20.77|18.97|20.81|19.01|20.81|19.01|20.77|18.97|0
1644409600000|2022-02-09 12:26:40|20.86|19.06|20.9|19.1|20.9|19.1|20.86|19.06|0
1644409610000|2022-02-09 12:26:50|20.86|19.06|20.9|19.1|20.9|19.1|20.86|19.06|0
1644409630000|2022-02-09 12:27:10|20.88|19.08|20.88|19.08|20.9|19.1|20.88|19.08|0
1644409640000|2022-02-09 12:27:20|20.86|19.06|20.86|19.06|20.86|19.06|20.86|19.06|0
1644409650000|2022-02-09 12:27:30|20.81|19.01|20.77|18.97|20.81|19.01|20.77|18.97|0
1644409660000|2022-02-09 12:27:40|20.81|19.01|20.81|19.01|20.81|19.01|20.81|19.01|0
1644409670000|2022-02-09 12:27:50|20.86|19.06|20.86|19.06|20.86|19.06|20.86|19.06|0
1644409690000|2022-02-09 12:28:10|20.9|19.1|20.9|19.1|20.95|19.15|20.9|19.1|0
1644409700000|2022-02-09 12:28:20|20.99|19.19|20.99|19.19|20.99|19.19|20.99|19.19|0
1644409710000|2022-02-09 12:28:30|20.9|19.1|20.9|19.1|20.9|19.1|20.9|19.1|0
1644409720000|2022-02-09 12:28:40|20.86|19.06|20.86|19.06|20.86|19.06|20.86|19.06|0
1644409730000|2022-02-09 12:28:50|20.81|19.01|20.81|19.01|20.86|19.06|20.81|19.01|0
1644409740000|2022-02-09 12:29:00|20.83|19.03|20.81|19.01|20.83|19.03|20.81|19.01|0
1644409750000|2022-02-09 12:29:10|20.77|18.97|20.77|18.97|20.77|18.97|20.77|18.97|0
1644409760000|2022-02-09 12:29:20|20.74|18.94|20.77|18.97|20.77|18.97|20.74|18.94|0
1644409770000|2022-02-09 12:29:30|20.72|18.92|20.72|18.92|20.72|18.92|20.72|18.92|0
1644409780000|2022-02-09 12:29:40|20.74|18.94|20.74|18.94|20.74|18.94|20.74|18.94|0
1644409790000|2022-02-09 12:29:50|20.77|18.97|20.77|18.97|20.77|18.97|20.77|18.97|0
1644409800000|2022-02-09 12:30:00|20.81|19.01|20.81|19.01|20.81|19.01|20.81|19.01|0
1644409810000|2022-02-09 12:30:10|20.77|18.97|20.77|18.97|20.77|18.97|20.77|18.97|0
1644409820000|2022-02-09 12:30:20|20.81|19.01|20.77|18.97|20.81|19.01|20.77|18.97|0
1644409850000|2022-02-09 12:30:50|20.72|18.92|20.72|18.92|20.72|18.92|20.72|18.92|0
1644409860000|2022-02-09 12:31:00|20.68|18.88|20.63|18.83|20.68|18.88|20.63|18.83|0
1644409870000|2022-02-09 12:31:10|20.68|18.88|20.81|19.01|20.81|19.01|20.68|18.88|0
1644409880000|2022-02-09 12:31:20|20.72|18.92|20.72|18.92|20.72|18.92|20.72|18.92|0
1644409890000|2022-02-09 12:31:30|20.7|18.9|20.68|18.88|20.7|18.9|20.68|18.88|0
1644409900000|2022-02-09 12:31:40|20.72|18.92|20.72|18.92|20.72|18.92|20.68|18.88|0
1644409920000|2022-02-09 12:32:00|20.74|18.94|20.72|18.92|20.74|18.94|20.68|18.88|0
1644409940000|2022-02-09 12:32:20|20.77|18.97|20.77|18.97|20.77|18.97|20.74|18.94|0
1644409950000|2022-02-09 12:32:30|20.72|18.92|20.72|18.92|20.72|18.92|20.72|18.92|0
1644409960000|2022-02-09 12:32:40|20.63|18.83|20.68|18.88|20.68|18.88|20.63|18.83|0
1644409970000|2022-02-09 12:32:50|20.63|18.83|20.63|18.83|20.63|18.83|20.63|18.83|0
1644409990000|2022-02-09 12:33:10|20.59|18.79|20.68|18.88|20.68|18.88|20.59|18.79|0
1644410010000|2022-02-09 12:33:30|20.65|18.85|20.63|18.83|20.65|18.85|20.63|18.83|0
1644410030000|2022-02-09 12:33:50|20.68|18.88|20.68|18.88|20.68|18.88|20.68|18.88|0
1644410040000|2022-02-09 12:34:00|20.72|18.92|20.72|18.92|20.72|18.92|20.72|18.92|0
1644410060000|2022-02-09 12:34:20|20.76|18.96|20.72|18.92|20.76|18.96|20.72|18.92|0
1644410070000|2022-02-09 12:34:30|20.68|18.88|20.63|18.83|20.68|18.88|20.63|18.83|0
1644410080000|2022-02-09 12:34:40|20.67|18.87|20.67|18.87|20.67|18.87|20.67|18.87|0
1644410090000|2022-02-09 12:34:50|20.65|18.85|20.65|18.85|20.65|18.85|20.65|18.85|0
1644410100000|2022-02-09 12:35:00|20.67|18.87|20.7|18.9|20.7|18.9|20.67|18.87|0
1644410110000|2022-02-09 12:35:10|20.74|18.94|20.74|18.94|20.74|18.94|20.72|18.92|0
1644410120000|2022-02-09 12:35:20|20.72|18.92|20.76|18.96|20.76|18.96|20.72|18.92|0
1644410130000|2022-02-09 12:35:30|20.72|18.92|20.74|18.94|20.74|18.94|20.72|18.92|0
1644410140000|2022-02-09 12:35:40|20.72|18.92|20.72|18.92|20.72|18.92|20.72|18.92|0
1644410150000|2022-02-09 12:35:50|20.67|18.87|20.67|18.87|20.67|18.87|20.67|18.87|0
1644410160000|2022-02-09 12:36:00|20.72|18.92|20.72|18.92|20.72|18.92|20.7|18.9|0
1644410170000|2022-02-09 12:36:10|20.7|18.9|20.67|18.87|20.7|18.9|20.67|18.87|0
1644410180000|2022-02-09 12:36:20|20.63|18.83|20.63|18.83|20.63|18.83|20.63|18.83|0
1644410190000|2022-02-09 12:36:30|20.58|18.78|20.58|18.78|20.58|18.78|20.58|18.78|0
1644410200000|2022-02-09 12:36:40|20.54|18.74|20.54|18.74|20.54|18.74|20.54|18.74|0
1644410210000|2022-02-09 12:36:50|20.5|18.7|20.5|18.7|20.5|18.7|20.5|18.7|0
1644410220000|2022-02-09 12:37:00|20.52|18.72|20.41|18.61|20.54|18.74|20.41|18.61|0
1644410230000|2022-02-09 12:37:10|20.45|18.65|20.5|18.7|20.5|18.7|20.45|18.65|0
1644410250000|2022-02-09 12:37:30|20.49|18.69|20.41|18.61|20.49|18.69|20.41|18.61|0
1644410260000|2022-02-09 12:37:40|20.38|18.58|20.38|18.58|20.38|18.58|20.38|18.58|0
1644410270000|2022-02-09 12:37:50|20.41|18.61|20.41|18.61|20.41|18.61|20.41|18.61|0
1644410280000|2022-02-09 12:38:00|20.38|18.58|20.36|18.56|20.41|18.61|20.36|18.56|0
1644410290000|2022-02-09 12:38:10|20.41|18.61|20.32|18.52|20.41|18.61|20.32|18.52|0
1644410300000|2022-02-09 12:38:20|20.27|18.47|20.27|18.47|20.27|18.47|20.27|18.47|0
1644410310000|2022-02-09 12:38:30|20.32|18.52|20.32|18.52|20.32|18.52|20.32|18.52|0
1644410330000|2022-02-09 12:38:50|20.29|18.49|20.32|18.52|20.32|18.52|20.29|18.49|0
1644410340000|2022-02-09 12:39:00|20.36|18.56|20.36|18.56|20.36|18.56|20.36|18.56|0
1644410350000|2022-02-09 12:39:10|20.41|18.61|20.36|18.56|20.41|18.61|20.36|18.56|0
1644410390000|2022-02-09 12:39:50|20.4|18.6|20.4|18.6|20.4|18.6|20.4|18.6|0
1644410410000|2022-02-09 12:40:10|20.38|18.58|20.45|18.65|20.45|18.65|20.38|18.58|0
1644410420000|2022-02-09 12:40:20|20.47|18.67|20.47|18.67|20.49|18.69|20.45|18.65|0
1644410430000|2022-02-09 12:40:30|20.49|18.69|20.54|18.74|20.54|18.74|20.49|18.69|0
1644410440000|2022-02-09 12:40:40|20.49|18.69|20.49|18.69|20.49|18.69|20.49|18.69|0
1644410450000|2022-02-09 12:40:50|20.54|18.74|20.54|18.74|20.54|18.74|20.54|18.74|0
1644410460000|2022-02-09 12:41:00|20.49|18.69|20.49|18.69|20.49|18.69|20.49|18.69|0
1644410470000|2022-02-09 12:41:10|20.51|18.71|20.51|18.71|20.51|18.71|20.51|18.71|0
1644410480000|2022-02-09 12:41:20|20.49|18.69|20.54|18.74|20.54|18.74|20.49|18.69|0
1644410490000|2022-02-09 12:41:30|20.51|18.71|20.54|18.74|20.54|18.74|20.51|18.71|0
1644410500000|2022-02-09 12:41:40|20.58|18.78|20.58|18.78|20.58|18.78|20.58|18.78|0
1644410510000|2022-02-09 12:41:50|20.54|18.74|20.58|18.78|20.58|18.78|20.54|18.74|0
1644410520000|2022-02-09 12:42:00|20.54|18.74|20.54|18.74|20.54|18.74|20.54|18.74|0
1644410530000|2022-02-09 12:42:10|20.58|18.78|20.54|18.74|20.58|18.78|20.54|18.74|0
1644410560000|2022-02-09 12:42:40|20.45|18.65|20.49|18.69|20.49|18.69|20.45|18.65|0
1644410580000|2022-02-09 12:43:00|20.54|18.74|20.54|18.74|20.54|18.74|20.54|18.74|0
1644410600000|2022-02-09 12:43:20|20.58|18.78|20.54|18.74|20.58|18.78|20.54|18.74|0
1644410610000|2022-02-09 12:43:30|20.58|18.78|20.54|18.74|20.58|18.78|20.54|18.74|0
1644410620000|2022-02-09 12:43:40|20.58|18.78|20.58|18.78|20.58|18.78|20.58|18.78|0
1644410630000|2022-02-09 12:43:50|20.54|18.74|20.54|18.74|20.54|18.74|20.54|18.74|0
1644410640000|2022-02-09 12:44:00|20.58|18.78|20.58|18.78|20.58|18.78|20.58|18.78|0
1644410650000|2022-02-09 12:44:10|20.63|18.83|20.58|18.78|20.63|18.83|20.58|18.78|0
1644410660000|2022-02-09 12:44:20|20.6|18.8|20.6|18.8|20.6|18.8|20.6|18.8|0
1644410670000|2022-02-09 12:44:30|20.58|18.78|20.58|18.78|20.58|18.78|20.58|18.78|0
1644410680000|2022-02-09 12:44:40|20.63|18.83|20.63|18.83|20.63|18.83|20.63|18.83|0
1644410690000|2022-02-09 12:44:50|20.71|18.91|20.71|18.91|20.71|18.91|20.71|18.91|0
1644410700000|2022-02-09 12:45:00|20.65|18.85|20.67|18.87|20.67|18.87|20.62|18.82|0
1644410710000|2022-02-09 12:45:10|20.71|18.91|20.71|18.91|20.71|18.91|20.67|18.87|0
1644410720000|2022-02-09 12:45:20|20.76|18.96|20.8|19|20.8|19|20.76|18.96|0
1644410730000|2022-02-09 12:45:30|20.76|18.96|20.76|18.96|20.76|18.96|20.76|18.96|0
1644410740000|2022-02-09 12:45:40|20.8|19|20.85|19.05|20.85|19.05|20.8|19|0
1644410750000|2022-02-09 12:45:50|20.8|19|20.85|19.05|20.85|19.05|20.8|19|0
1644410760000|2022-02-09 12:46:00|20.8|19|20.85|19.05|20.85|19.05|20.8|19|0
1644410770000|2022-02-09 12:46:10|20.8|19|20.85|19.05|20.85|19.05|20.8|19|0
1644410790000|2022-02-09 12:46:30|20.8|19|20.8|19|20.8|19|20.8|19|0
1644410800000|2022-02-09 12:46:40|20.85|19.05|20.85|19.05|20.85|19.05|20.85|19.05|0
1644410820000|2022-02-09 12:47:00|20.82|19.02|20.8|19|20.82|19.02|20.8|19|0
1644410830000|2022-02-09 12:47:10|20.85|19.05|20.87|19.07|20.87|19.07|20.85|19.05|0
1644410840000|2022-02-09 12:47:20|20.89|19.09|20.89|19.09|20.89|19.09|20.89|19.09|0
1644410850000|2022-02-09 12:47:30|20.94|19.14|20.94|19.14|20.94|19.14|20.94|19.14|0
1644410860000|2022-02-09 12:47:40|20.89|19.09|20.89|19.09|20.89|19.09|20.89|19.09|0
1644410890000|2022-02-09 12:48:10|20.87|19.07|20.85|19.05|20.87|19.07|20.85|19.05|0
1644410900000|2022-02-09 12:48:20|20.87|19.07|20.94|19.14|20.94|19.14|20.87|19.07|0
1644410910000|2022-02-09 12:48:30|20.98|19.18|20.98|19.18|20.98|19.18|20.98|19.18|0
1644410940000|2022-02-09 12:49:00|20.94|19.14|20.94|19.14|20.94|19.14|20.94|19.14|0
1644410950000|2022-02-09 12:49:10|20.91|19.11|20.91|19.11|20.91|19.11|20.91|19.11|0
1644410960000|2022-02-09 12:49:20|20.89|19.09|20.89|19.09|20.94|19.14|20.89|19.09|0
1644411000000|2022-02-09 12:50:00|20.85|19.05|20.85|19.05|20.85|19.05|20.85|19.05|0
1644411010000|2022-02-09 12:50:10|20.89|19.09|20.89|19.09|20.89|19.09|20.89|19.09|0
1644411020000|2022-02-09 12:50:20|20.85|19.05|20.85|19.05|20.85|19.05|20.85|19.05|0
1644411030000|2022-02-09 12:50:30|20.87|19.07|20.85|19.05|20.87|19.07|20.85|19.05|0
1644411040000|2022-02-09 12:50:40|20.89|19.09|20.85|19.05|20.89|19.09|20.85|19.05|0
1644411050000|2022-02-09 12:50:50|20.8|19|20.8|19|20.8|19|20.8|19|0
1644411060000|2022-02-09 12:51:00|20.85|19.05|20.85|19.05|20.85|19.05|20.85|19.05|0
1644411070000|2022-02-09 12:51:10|20.89|19.09|20.89|19.09|20.89|19.09|20.89|19.09|0
1644411110000|2022-02-09 12:51:50|20.85|19.05|20.85|19.05|20.85|19.05|20.85|19.05|0
1644411120000|2022-02-09 12:52:00|20.89|19.09|20.85|19.05|20.89|19.09|20.85|19.05|0
1644411130000|2022-02-09 12:52:10|20.76|18.96|20.76|18.96|20.76|18.96|20.76|18.96|0
1644411140000|2022-02-09 12:52:20|20.8|19|20.8|19|20.8|19|20.8|19|0
1644411160000|2022-02-09 12:52:40|20.85|19.05|20.85|19.05|20.85|19.05|20.85|19.05|0
1644411170000|2022-02-09 12:52:50|20.8|19|20.8|19|20.8|19|20.8|19|0
1644411180000|2022-02-09 12:53:00|20.82|19.02|20.85|19.05|20.85|19.05|20.82|19.02|0
1644411210000|2022-02-09 12:53:30|20.98|19.18|20.98|19.18|20.98|19.18|20.98|19.18|0
1644411220000|2022-02-09 12:53:40|21.03|19.23|21.03|19.23|21.03|19.23|21.03|19.23|0
1644411230000|2022-02-09 12:53:50|21|19.2|20.98|19.18|21.03|19.23|20.98|19.18|0
1644411240000|2022-02-09 12:54:00|21.03|19.23|20.98|19.18|21.03|19.23|20.98|19.18|0
1644411250000|2022-02-09 12:54:10|21|19.2|20.98|19.18|21|19.2|20.98|19.18|0
1644411270000|2022-02-09 12:54:30|20.93|19.13|20.98|19.18|20.98|19.18|20.93|19.13|0
1644411280000|2022-02-09 12:54:40|20.93|19.13|20.89|19.09|20.93|19.13|20.89|19.09|0
1644411290000|2022-02-09 12:54:50|20.93|19.13|20.93|19.13|20.93|19.13|20.93|19.13|0
1644411300000|2022-02-09 12:55:00|20.89|19.09|20.93|19.13|20.93|19.13|20.89|19.09|0
1644411310000|2022-02-09 12:55:10|20.98|19.18|20.98|19.18|20.98|19.18|20.98|19.18|0
1644411360000|2022-02-09 12:56:00|21.02|19.22|21.02|19.22|21.02|19.22|21.02|19.22|0
1644411370000|2022-02-09 12:56:10|20.98|19.18|21.02|19.22|21.02|19.22|20.98|19.18|0
1644411380000|2022-02-09 12:56:20|21.07|19.27|21.07|19.27|21.07|19.27|21.07|19.27|0
1644411400000|2022-02-09 12:56:40|21.02|19.22|21.02|19.22|21.02|19.22|21.02|19.22|0
1644411410000|2022-02-09 12:56:50|21.05|19.25|21.05|19.25|21.05|19.25|21.05|19.25|0
1644411420000|2022-02-09 12:57:00|21.07|19.27|21.12|19.32|21.12|19.32|21.07|19.27|0
1644411460000|2022-02-09 12:57:40|21.11|19.31|21.11|19.31|21.11|19.31|21.11|19.31|0
1644411470000|2022-02-09 12:57:50|21.16|19.36|21.25|19.45|21.25|19.45|21.16|19.36|0
1644411480000|2022-02-09 12:58:00|21.32|19.52|21.34|19.54|21.34|19.54|21.32|19.52|0
1644411490000|2022-02-09 12:58:10|21.3|19.5|21.25|19.45|21.3|19.5|21.25|19.45|0
1644411500000|2022-02-09 12:58:20|21.21|19.41|21.16|19.36|21.25|19.45|21.16|19.36|0
1644411510000|2022-02-09 12:58:30|21.11|19.31|21.11|19.31|21.16|19.36|21.11|19.31|0
1644411520000|2022-02-09 12:58:40|21.07|19.27|21.11|19.31|21.11|19.31|21.07|19.27|0
1644411530000|2022-02-09 12:58:50|21.07|19.27|21.07|19.27|21.07|19.27|21.07|19.27|0
1644411540000|2022-02-09 12:59:00|21.02|19.22|21.02|19.22|21.02|19.22|21.02|19.22|0
1644411550000|2022-02-09 12:59:10|20.98|19.18|21.02|19.22|21.02|19.22|20.98|19.18|0
1644411560000|2022-02-09 12:59:20|21|19.2|20.95|19.15|21|19.2|20.95|19.15|0
1644411570000|2022-02-09 12:59:30|20.98|19.18|20.95|19.15|20.98|19.18|20.95|19.15|0
1644411580000|2022-02-09 12:59:40|20.98|19.18|20.98|19.18|20.98|19.18|20.95|19.15|0
1644411590000|2022-02-09 12:59:50|20.95|19.15|21.02|19.22|21.02|19.22|20.95|19.15|0
1644411600000|2022-02-09 13:00:00|21.04|19.24|21.11|19.31|21.11|19.31|21.04|19.24|0
1644411610000|2022-02-09 13:00:10|21.07|19.27|21.07|19.27|21.07|19.27|21.07|19.27|0
1644411620000|2022-02-09 13:00:20|21.11|19.31|21.11|19.31|21.2|19.4|21.11|19.31|0
1644411630000|2022-02-09 13:00:30|21.07|19.27|21.07|19.27|21.07|19.27|21.07|19.27|0
1644411650000|2022-02-09 13:00:50|20.66|18.86|20.66|18.86|20.66|18.86|20.66|18.86|0
1644411660000|2022-02-09 13:01:00|20.71|18.91|20.71|18.91|20.75|18.95|20.71|18.91|0
1644411670000|2022-02-09 13:01:10|20.75|18.95|20.84|19.04|20.84|19.04|20.75|18.95|0
1644411680000|2022-02-09 13:01:20|20.89|19.09|20.89|19.09|20.89|19.09|20.89|19.09|0
1644411690000|2022-02-09 13:01:30|20.84|19.04|20.84|19.04|20.84|19.04|20.8|19|0
1644411700000|2022-02-09 13:01:40|20.89|19.09|20.89|19.09|20.89|19.09|20.84|19.04|0
1644411710000|2022-02-09 13:01:50|20.93|19.13|20.93|19.13|20.93|19.13|20.93|19.13|0
1644411720000|2022-02-09 13:02:00|20.98|19.18|20.98|19.18|20.98|19.18|20.98|19.18|0
1644411730000|2022-02-09 13:02:10|21.02|19.22|21.02|19.22|21.02|19.22|21.02|19.22|0
1644411740000|2022-02-09 13:02:20|20.98|19.18|21.02|19.22|21.07|19.27|20.98|19.18|0
1644411750000|2022-02-09 13:02:30|21.07|19.27|21.11|19.31|21.11|19.31|21.07|19.27|0
1644411760000|2022-02-09 13:02:40|21.07|19.27|21.07|19.27|21.07|19.27|21.07|19.27|0
1644411770000|2022-02-09 13:02:50|21.11|19.31|21.11|19.31|21.11|19.31|21.11|19.31|0
1644411790000|2022-02-09 13:03:10|21.16|19.36|21.11|19.31|21.16|19.36|21.11|19.31|0
1644411810000|2022-02-09 13:03:30|21.07|19.27|21.16|19.36|21.16|19.36|21.07|19.27|0
1644411830000|2022-02-09 13:03:50|21.11|19.31|21.11|19.31|21.16|19.36|21.11|19.31|0
1644411840000|2022-02-09 13:04:00|21.07|19.27|21.07|19.27|21.07|19.27|21.07|19.27|0
1644411850000|2022-02-09 13:04:10|20.98|19.18|21.02|19.22|21.02|19.22|20.98|19.18|0
1644411860000|2022-02-09 13:04:20|20.98|19.18|21.02|19.22|21.02|19.22|20.98|19.18|0
1644411870000|2022-02-09 13:04:30|20.98|19.18|20.98|19.18|20.98|19.18|20.98|19.18|0
1644411880000|2022-02-09 13:04:40|20.95|19.15|20.98|19.18|20.98|19.18|20.95|19.15|0
1644411890000|2022-02-09 13:04:50|20.93|19.13|20.93|19.13|20.93|19.13|20.93|19.13|0
1644411900000|2022-02-09 13:05:00|20.88|19.08|20.88|19.08|20.93|19.13|20.88|19.08|0
1644411910000|2022-02-09 13:05:10|20.91|19.11|20.93|19.13|20.93|19.13|20.91|19.11|0
1644411920000|2022-02-09 13:05:20|20.88|19.08|20.97|19.17|20.97|19.17|20.88|19.08|0
1644411940000|2022-02-09 13:05:40|21.02|19.22|21.02|19.22|21.02|19.22|21.02|19.22|0
1644411950000|2022-02-09 13:05:50|21.04|19.24|21.02|19.22|21.04|19.24|21.02|19.22|0
1644411960000|2022-02-09 13:06:00|21.04|19.24|21.07|19.27|21.07|19.27|21.04|19.24|0
1644411970000|2022-02-09 13:06:10|21.02|19.22|21.02|19.22|21.02|19.22|21.02|19.22|0
1644411980000|2022-02-09 13:06:20|21.07|19.27|21.06|19.26|21.07|19.27|21.06|19.26|0
1644411990000|2022-02-09 13:06:30|21.11|19.31|21.11|19.31|21.11|19.31|21.11|19.31|0
1644412010000|2022-02-09 13:06:50|21.16|19.36|21.16|19.36|21.16|19.36|21.16|19.36|0
1644412020000|2022-02-09 13:07:00|21.2|19.4|21.16|19.36|21.2|19.4|21.16|19.36|0
1644412030000|2022-02-09 13:07:10|21.2|19.4|21.2|19.4|21.2|19.4|21.2|19.4|0
1644412040000|2022-02-09 13:07:20|21.25|19.45|21.2|19.4|21.25|19.45|21.2|19.4|0
1644412050000|2022-02-09 13:07:30|21.18|19.38|21.16|19.36|21.18|19.38|21.16|19.36|0
1644412060000|2022-02-09 13:07:40|21.2|19.4|21.25|19.45|21.25|19.45|21.2|19.4|0
1644412070000|2022-02-09 13:07:50|21.22|19.42|21.16|19.36|21.22|19.42|21.16|19.36|0
1644412080000|2022-02-09 13:08:00|21.11|19.31|21.11|19.31|21.11|19.31|21.06|19.26|0
1644412090000|2022-02-09 13:08:10|21.06|19.26|21.06|19.26|21.06|19.26|21.06|19.26|0
1644412100000|2022-02-09 13:08:20|21.02|19.22|21.06|19.26|21.06|19.26|21.02|19.22|0
1644412110000|2022-02-09 13:08:30|21.11|19.31|21.06|19.26|21.11|19.31|21.06|19.26|0
1644412140000|2022-02-09 13:09:00|21.09|19.29|21.11|19.31|21.11|19.31|21.09|19.29|0
1644412160000|2022-02-09 13:09:20|21.15|19.35|21.2|19.4|21.2|19.4|21.15|19.35|0
1644412170000|2022-02-09 13:09:30|21.11|19.31|21.11|19.31|21.11|19.31|21.11|19.31|0
1644412180000|2022-02-09 13:09:40|21.06|19.26|21.15|19.35|21.15|19.35|21.06|19.26|0
1644412190000|2022-02-09 13:09:50|21.2|19.4|21.2|19.4|21.2|19.4|21.2|19.4|0
1644412200000|2022-02-09 13:10:00|21.15|19.35|21.15|19.35|21.15|19.35|21.15|19.35|0
1644412210000|2022-02-09 13:10:10|21.2|19.4|21.25|19.45|21.25|19.45|21.2|19.4|0
1644412220000|2022-02-09 13:10:20|21.34|19.54|21.34|19.54|21.34|19.54|21.34|19.54|0
1644412230000|2022-02-09 13:10:30|21.38|19.58|21.66|19.86|21.66|19.86|21.38|19.58|0
1644412240000|2022-02-09 13:10:40|21.71|19.91|21.61|19.81|21.71|19.91|21.61|19.81|0
1644412250000|2022-02-09 13:10:50|21.66|19.86|21.71|19.91|21.71|19.91|21.66|19.86|0
1644412260000|2022-02-09 13:11:00|21.66|19.86|21.61|19.81|21.66|19.86|21.61|19.81|0
1644412270000|2022-02-09 13:11:10|21.66|19.86|21.75|19.95|21.75|19.95|21.66|19.86|0
1644412280000|2022-02-09 13:11:20|21.71|19.91|21.85|20.05|21.85|20.05|21.71|19.91|0
1644412290000|2022-02-09 13:11:30|21.89|20.09|21.8|20|21.89|20.09|21.8|20|0
1644412300000|2022-02-09 13:11:40|21.75|19.95|21.75|19.95|21.75|19.95|21.71|19.91|0
1644412310000|2022-02-09 13:11:50|21.71|19.91|21.8|20|21.8|20|21.71|19.91|0
1644412320000|2022-02-09 13:12:00|21.85|20.05|21.8|20|21.85|20.05|21.75|19.95|0
1644412330000|2022-02-09 13:12:10|21.85|20.05|21.8|20|21.85|20.05|21.8|20|0
1644412340000|2022-02-09 13:12:20|21.75|19.95|21.73|19.93|21.75|19.95|21.71|19.91|0
1644412350000|2022-02-09 13:12:30|21.75|19.95|21.71|19.91|21.75|19.95|21.71|19.91|0
1644412360000|2022-02-09 13:12:40|21.68|19.88|21.66|19.86|21.68|19.88|21.66|19.86|0
1644412370000|2022-02-09 13:12:50|21.61|19.81|21.61|19.81|21.61|19.81|21.57|19.77|0
1644412380000|2022-02-09 13:13:00|21.57|19.77|21.57|19.77|21.57|19.77|21.52|19.72|0
1644412390000|2022-02-09 13:13:10|21.61|19.81|21.59|19.79|21.61|19.81|21.59|19.79|0
1644412400000|2022-02-09 13:13:20|21.61|19.81|21.61|19.81|21.66|19.86|21.61|19.81|0
1644412410000|2022-02-09 13:13:30|21.66|19.86|21.66|19.86|21.66|19.86|21.66|19.86|0
1644412420000|2022-02-09 13:13:40|21.61|19.81|21.61|19.81|21.61|19.81|21.61|19.81|0
1644412430000|2022-02-09 13:13:50|21.66|19.86|21.66|19.86|21.71|19.91|21.66|19.86|0
1644412440000|2022-02-09 13:14:00|21.71|19.91|21.71|19.91|21.71|19.91|21.71|19.91|0
1644412450000|2022-02-09 13:14:10|21.66|19.86|21.71|19.91|21.71|19.91|21.66|19.86|0
1644412460000|2022-02-09 13:14:20|21.68|19.88|21.66|19.86|21.68|19.88|21.66|19.86|0
1644412470000|2022-02-09 13:14:30|21.71|19.91|21.71|19.91|21.71|19.91|21.66|19.86|0
1644412490000|2022-02-09 13:14:50|21.75|19.95|21.75|19.95|21.75|19.95|21.75|19.95|0
1644412500000|2022-02-09 13:15:00|21.71|19.91|21.61|19.81|21.71|19.91|21.57|19.77|0
1644412510000|2022-02-09 13:15:10|21.59|19.79|21.61|19.81|21.61|19.81|21.59|19.79|0
1644412520000|2022-02-09 13:15:20|21.63|19.83|21.61|19.81|21.63|19.83|21.61|19.81|0
1644412530000|2022-02-09 13:15:30|21.66|19.86|21.66|19.86|21.66|19.86|21.66|19.86|0
1644412540000|2022-02-09 13:15:40|21.7|19.9|21.7|19.9|21.7|19.9|21.7|19.9|0
1644412550000|2022-02-09 13:15:50|21.8|20|21.84|20.04|21.84|20.04|21.8|20|0
1644412560000|2022-02-09 13:16:00|21.87|20.07|21.8|20|21.87|20.07|21.8|20|0
1644412600000|2022-02-09 13:16:40|21.84|20.04|21.8|20|21.84|20.04|21.8|20|0
1644412620000|2022-02-09 13:17:00|21.75|19.95|21.75|19.95|21.75|19.95|21.75|19.95|0
1644412630000|2022-02-09 13:17:10|21.8|20|21.8|20|21.8|20|21.8|20|0
1644412640000|2022-02-09 13:17:20|21.84|20.04|21.8|20|21.84|20.04|21.8|20|0
1644412650000|2022-02-09 13:17:30|21.75|19.95|21.8|20|21.8|20|21.75|19.95|0
1644412660000|2022-02-09 13:17:40|21.82|20.02|21.84|20.04|21.84|20.04|21.8|20|0
1644412670000|2022-02-09 13:17:50|21.89|20.09|21.84|20.04|21.89|20.09|21.84|20.04|0
1644412680000|2022-02-09 13:18:00|21.87|20.07|21.89|20.09|21.89|20.09|21.84|20.04|0
1644412690000|2022-02-09 13:18:10|21.94|20.14|21.91|20.11|21.94|20.14|21.89|20.09|0
1644412700000|2022-02-09 13:18:20|21.89|20.09|21.8|20|21.89|20.09|21.8|20|0
1644412710000|2022-02-09 13:18:30|21.75|19.95|21.8|20|21.8|20|21.75|19.95|0
1644412720000|2022-02-09 13:18:40|21.7|19.9|21.7|19.9|21.7|19.9|21.7|19.9|0
1644412730000|2022-02-09 13:18:50|21.75|19.95|21.75|19.95|21.8|20|21.75|19.95|0
1644412760000|2022-02-09 13:19:20|21.8|20|21.75|19.95|21.8|20|21.7|19.9|0
1644412770000|2022-02-09 13:19:30|21.7|19.9|21.7|19.9|21.7|19.9|21.7|19.9|0
1644412780000|2022-02-09 13:19:40|21.75|19.95|21.7|19.9|21.75|19.95|21.7|19.9|0
1644412790000|2022-02-09 13:19:50|21.66|19.86|21.66|19.86|21.66|19.86|21.66|19.86|0
1644412800000|2022-02-09 13:20:00|21.61|19.81|21.61|19.81|21.66|19.86|21.61|19.81|0
1644412810000|2022-02-09 13:20:10|21.66|19.86|21.7|19.9|21.7|19.9|21.66|19.86|0
1644412820000|2022-02-09 13:20:20|21.66|19.86|21.7|19.9|21.7|19.9|21.66|19.86|0
1644412830000|2022-02-09 13:20:30|21.75|19.95|21.75|19.95|21.75|19.95|21.75|19.95|0
1644412840000|2022-02-09 13:20:40|21.8|20|21.75|19.95|21.8|20|21.75|19.95|0
1644412860000|2022-02-09 13:21:00|21.8|20|21.8|20|21.8|20|21.8|20|0
1644412870000|2022-02-09 13:21:10|21.75|19.95|21.8|20|21.8|20|21.75|19.95|0
1644412880000|2022-02-09 13:21:20|21.75|19.95|21.75|19.95|21.75|19.95|21.75|19.95|0
1644412890000|2022-02-09 13:21:30|21.8|20|21.79|19.99|21.8|20|21.79|19.99|0
1644412900000|2022-02-09 13:21:40|21.84|20.04|21.89|20.09|21.89|20.09|21.84|20.04|0
1644412950000|2022-02-09 13:22:30|21.94|20.14|21.94|20.14|21.94|20.14|21.94|20.14|0
1644412960000|2022-02-09 13:22:40|21.89|20.09|21.89|20.09|21.89|20.09|21.89|20.09|0
1644412970000|2022-02-09 13:22:50|21.84|20.04|21.84|20.04|21.84|20.04|21.84|20.04|0
1644413000000|2022-02-09 13:23:20|21.89|20.09|21.89|20.09|21.89|20.09|21.89|20.09|0
1644413010000|2022-02-09 13:23:30|21.75|19.95|21.7|19.9|21.75|19.95|21.7|19.9|0
1644413020000|2022-02-09 13:23:40|21.75|19.95|21.7|19.9|21.75|19.95|21.7|19.9|0
1644413040000|2022-02-09 13:24:00|21.61|19.81|21.56|19.76|21.61|19.81|21.56|19.76|0
1644413050000|2022-02-09 13:24:10|21.58|19.78|21.51|19.71|21.58|19.78|21.47|19.67|0
1644413060000|2022-02-09 13:24:20|21.47|19.67|21.47|19.67|21.47|19.67|21.47|19.67|0
1644413070000|2022-02-09 13:24:30|21.51|19.71|21.51|19.71|21.51|19.71|21.51|19.71|0
1644413080000|2022-02-09 13:24:40|21.47|19.67|21.56|19.76|21.56|19.76|21.47|19.67|0
1644413100000|2022-02-09 13:25:00|21.61|19.81|21.51|19.71|21.61|19.81|21.51|19.71|0
1644413110000|2022-02-09 13:25:10|21.49|19.69|21.47|19.67|21.49|19.69|21.47|19.67|0
1644413120000|2022-02-09 13:25:20|21.51|19.71|21.56|19.76|21.56|19.76|21.51|19.71|0
1644413130000|2022-02-09 13:25:30|21.51|19.71|21.51|19.71|21.51|19.71|21.51|19.71|0
1644413140000|2022-02-09 13:25:40|21.56|19.76|21.51|19.71|21.56|19.76|21.51|19.71|0
1644413150000|2022-02-09 13:25:50|21.56|19.76|21.56|19.76|21.56|19.76|21.56|19.76|0
1644413160000|2022-02-09 13:26:00|21.58|19.78|21.56|19.76|21.61|19.81|21.56|19.76|0
1644413170000|2022-02-09 13:26:10|21.61|19.81|21.61|19.81|21.61|19.81|21.61|19.81|0
1644413180000|2022-02-09 13:26:20|21.65|19.85|21.65|19.85|21.65|19.85|21.65|19.85|0
1644413190000|2022-02-09 13:26:30|21.61|19.81|21.56|19.76|21.61|19.81|21.56|19.76|0
1644413200000|2022-02-09 13:26:40|21.61|19.81|21.61|19.81|21.63|19.83|21.61|19.81|0
1644413210000|2022-02-09 13:26:50|21.65|19.85|21.65|19.85|21.65|19.85|21.65|19.85|0
1644413220000|2022-02-09 13:27:00|21.75|19.95|20.64|18.84|22.19|20.39|20.64|18.84|0
1644413240000|2022-02-09 13:27:20|20.62|18.82|20.6|18.8|20.62|18.82|20.6|18.8|0
1644413250000|2022-02-09 13:27:30|20.64|18.84|21.26|19.46|21.31|19.51|20.64|18.84|0
1644413270000|2022-02-09 13:27:50|21.29|19.49|21.26|19.46|21.29|19.49|21.26|19.46|0
1644413280000|2022-02-09 13:28:00|21.31|19.51|21.22|19.42|21.31|19.51|21.22|19.42|0
1644413290000|2022-02-09 13:28:10|21.26|19.46|21.26|19.46|21.26|19.46|21.26|19.46|0
1644413310000|2022-02-09 13:28:30|21.31|19.51|21.31|19.51|21.31|19.51|21.31|19.51|0
1644413330000|2022-02-09 13:28:50|21.36|19.56|21.36|19.56|21.36|19.56|21.36|19.56|0
1644413350000|2022-02-09 13:29:10|21.4|19.6|21.36|19.56|21.4|19.6|21.36|19.56|0
1644413370000|2022-02-09 13:29:30|21.31|19.51|21.31|19.51|21.31|19.51|21.31|19.51|0
1644413380000|2022-02-09 13:29:40|21.26|19.46|21.31|19.51|21.31|19.51|21.26|19.46|0
1644413390000|2022-02-09 13:29:50|21.26|19.46|21.26|19.46|21.26|19.46|21.26|19.46|0
1644413400000|2022-02-09 13:30:00|21.22|19.42|21.26|19.46|21.26|19.46|21.22|19.42|0
1644413440000|2022-02-09 13:30:40|21.22|19.42|21.22|19.42|21.22|19.42|21.22|19.42|0
1644413450000|2022-02-09 13:30:50|21.17|19.37|21.13|19.33|21.17|19.37|21.13|19.33|0
1644413460000|2022-02-09 13:31:00|21.17|19.37|21.15|19.35|21.17|19.37|21.15|19.35|0
1644413470000|2022-02-09 13:31:10|21.17|19.37|21.12|19.32|21.17|19.37|21.12|19.32|0
1644413480000|2022-02-09 13:31:20|21.22|19.42|21.22|19.42|21.22|19.42|21.22|19.42|0
1644413490000|2022-02-09 13:31:30|21.17|19.37|21.17|19.37|21.17|19.37|21.17|19.37|0
1644413510000|2022-02-09 13:31:50|21.12|19.32|21.12|19.32|21.12|19.32|21.12|19.32|0
1644413530000|2022-02-09 13:32:10|21.08|19.28|21.08|19.28|21.08|19.28|21.08|19.28|0
1644413540000|2022-02-09 13:32:20|21.03|19.23|21.03|19.23|21.03|19.23|21.03|19.23|0
1644413550000|2022-02-09 13:32:30|20.99|19.19|20.99|19.19|20.99|19.19|20.94|19.14|0
1644413560000|2022-02-09 13:32:40|21.03|19.23|21.08|19.28|21.08|19.28|21.03|19.23|0
1644413570000|2022-02-09 13:32:50|21.17|19.37|21.1|19.3|21.17|19.37|21.1|19.3|0
1644413580000|2022-02-09 13:33:00|21.08|19.28|21.08|19.28|21.08|19.28|21.08|19.28|0
1644413590000|2022-02-09 13:33:10|21.17|19.37|21.17|19.37|21.17|19.37|21.17|19.37|0
1644413600000|2022-02-09 13:33:20|21.08|19.28|20.99|19.19|21.08|19.28|20.99|19.19|0
1644413610000|2022-02-09 13:33:30|20.94|19.14|20.94|19.14|20.99|19.19|20.94|19.14|0
1644413620000|2022-02-09 13:33:40|20.99|19.19|21.08|19.28|21.08|19.28|20.99|19.19|0
1644413640000|2022-02-09 13:34:00|21.12|19.32|21.17|19.37|21.17|19.37|21.12|19.32|0
1644413650000|2022-02-09 13:34:10|21.22|19.42|21.17|19.37|21.22|19.42|21.17|19.37|0
1644413660000|2022-02-09 13:34:20|21.22|19.42|21.22|19.42|21.22|19.42|21.17|19.37|0
1644413680000|2022-02-09 13:34:40|21.21|19.41|21.26|19.46|21.26|19.46|21.21|19.41|0
1644413690000|2022-02-09 13:34:50|21.21|19.41|21.21|19.41|21.21|19.41|21.21|19.41|0
1644413700000|2022-02-09 13:35:00|21.17|19.37|21.21|19.41|21.21|19.41|21.17|19.37|0
1644413710000|2022-02-09 13:35:10|21.26|19.46|21.26|19.46|21.26|19.46|21.26|19.46|0
1644413740000|2022-02-09 13:35:40|21.21|19.41|21.21|19.41|21.21|19.41|21.21|19.41|0
1644413750000|2022-02-09 13:35:50|21.26|19.46|21.26|19.46|21.26|19.46|21.26|19.46|0
1644413760000|2022-02-09 13:36:00|21.21|19.41|21.17|19.37|21.21|19.41|21.17|19.37|0
1644413780000|2022-02-09 13:36:20|21.12|19.32|21.08|19.28|21.12|19.32|21.08|19.28|0
1644413800000|2022-02-09 13:36:40|21.03|19.23|21.03|19.23|21.03|19.23|21.03|19.23|0
1644413810000|2022-02-09 13:36:50|21.08|19.28|21.05|19.25|21.08|19.28|21.05|19.25|0
1644413820000|2022-02-09 13:37:00|21.03|19.23|21.1|19.3|21.1|19.3|21.03|19.23|0
1644413830000|2022-02-09 13:37:10|21.08|19.28|21.12|19.32|21.12|19.32|21.08|19.28|0
1644413890000|2022-02-09 13:38:10|21.1|19.3|21.12|19.32|21.12|19.32|21.08|19.28|0
1644413900000|2022-02-09 13:38:20|21.08|19.28|21.05|19.25|21.08|19.28|21.05|19.25|0
1644413910000|2022-02-09 13:38:30|21.08|19.28|21.08|19.28|21.08|19.28|21.03|19.23|0
1644413940000|2022-02-09 13:39:00|21.12|19.32|21.12|19.32|21.12|19.32|21.12|19.32|0
1644413950000|2022-02-09 13:39:10|21.08|19.28|21.03|19.23|21.08|19.28|21.03|19.23|0
1644413960000|2022-02-09 13:39:20|21.01|19.21|20.98|19.18|21.01|19.21|20.98|19.18|0
1644413970000|2022-02-09 13:39:30|20.94|19.14|20.94|19.14|20.94|19.14|20.94|19.14|0
1644413980000|2022-02-09 13:39:40|20.89|19.09|20.89|19.09|20.89|19.09|20.89|19.09|0
1644414000000|2022-02-09 13:40:00|20.85|19.05|20.85|19.05|20.89|19.09|20.85|19.05|0
1644414010000|2022-02-09 13:40:10|20.8|19|20.85|19.05|20.85|19.05|20.8|19|0
1644414020000|2022-02-09 13:40:20|20.89|19.09|20.89|19.09|20.89|19.09|20.89|19.09|0
1644414030000|2022-02-09 13:40:30|20.85|19.05|20.85|19.05|20.85|19.05|20.85|19.05|0
1644414040000|2022-02-09 13:40:40|20.94|19.14|20.89|19.09|20.94|19.14|20.89|19.09|0
1644414050000|2022-02-09 13:40:50|20.94|19.14|20.98|19.18|20.98|19.18|20.94|19.14|0
1644414080000|2022-02-09 13:41:20|21.03|19.23|21.03|19.23|21.03|19.23|21.03|19.23|0
1644414100000|2022-02-09 13:41:40|20.98|19.18|20.98|19.18|20.98|19.18|20.98|19.18|0
1644414110000|2022-02-09 13:41:50|21.03|19.23|21.03|19.23|21.03|19.23|21.03|19.23|0
1644414150000|2022-02-09 13:42:30|21.07|19.27|21.14|19.34|21.14|19.34|21.07|19.27|0
1644414160000|2022-02-09 13:42:40|21.16|19.36|21.16|19.36|21.16|19.36|21.16|19.36|0
1644414170000|2022-02-09 13:42:50|21.21|19.41|21.26|19.46|21.26|19.46|21.21|19.41|0
1644414200000|2022-02-09 13:43:20|21.3|19.5|21.35|19.55|21.35|19.55|21.3|19.5|0
1644414210000|2022-02-09 13:43:30|21.3|19.5|21.3|19.5|21.3|19.5|21.3|19.5|0
1644414220000|2022-02-09 13:43:40|21.26|19.46|21.21|19.41|21.26|19.46|21.21|19.41|0
1644414230000|2022-02-09 13:43:50|21.23|19.43|21.21|19.41|21.23|19.43|21.21|19.41|0
1644414240000|2022-02-09 13:44:00|21.26|19.46|21.21|19.41|21.26|19.46|21.21|19.41|0
1644414250000|2022-02-09 13:44:10|21.16|19.36|21.16|19.36|21.16|19.36|21.16|19.36|0
1644414260000|2022-02-09 13:44:20|21.12|19.32|21.12|19.32|21.12|19.32|21.12|19.32|0
1644414270000|2022-02-09 13:44:30|21.16|19.36|21.16|19.36|21.16|19.36|21.16|19.36|0
1644414290000|2022-02-09 13:44:50|21.19|19.39|21.23|19.43|21.26|19.46|21.19|19.39|0
1644414300000|2022-02-09 13:45:00|21.26|19.46|21.26|19.46|21.26|19.46|21.26|19.46|0
1644414310000|2022-02-09 13:45:10|21.3|19.5|21.26|19.46|21.3|19.5|21.26|19.46|0
1644414320000|2022-02-09 13:45:20|21.3|19.5|21.35|19.55|21.35|19.55|21.3|19.5|0
1644414330000|2022-02-09 13:45:30|21.39|19.59|21.39|19.59|21.39|19.59|21.39|19.59|0
1644414350000|2022-02-09 13:45:50|21.35|19.55|21.39|19.59|21.39|19.59|21.35|19.55|0
1644414370000|2022-02-09 13:46:10|21.35|19.55|21.35|19.55|21.35|19.55|21.35|19.55|0
1644414380000|2022-02-09 13:46:20|21.37|19.57|21.35|19.55|21.37|19.57|21.35|19.55|0
1644414400000|2022-02-09 13:46:40|21.3|19.5|21.3|19.5|21.3|19.5|21.3|19.5|0
1644414420000|2022-02-09 13:47:00|21.25|19.45|21.25|19.45|21.25|19.45|21.21|19.41|0
1644414450000|2022-02-09 13:47:30|21.21|19.41|21.16|19.36|21.21|19.41|21.16|19.36|0
1644414460000|2022-02-09 13:47:40|21.12|19.32|21.07|19.27|21.12|19.32|21.07|19.27|0
1644414470000|2022-02-09 13:47:50|21.12|19.32|21.16|19.36|21.16|19.36|21.12|19.32|0
1644414480000|2022-02-09 13:48:00|21.21|19.41|21.21|19.41|21.21|19.41|21.16|19.36|0
1644414490000|2022-02-09 13:48:10|21.23|19.43|21.25|19.45|21.25|19.45|21.21|19.41|0
1644414500000|2022-02-09 13:48:20|21.3|19.5|21.3|19.5|21.3|19.5|21.3|19.5|0
1644414510000|2022-02-09 13:48:30|21.25|19.45|21.21|19.41|21.25|19.45|21.21|19.41|0
1644414520000|2022-02-09 13:48:40|21.16|19.36|21.16|19.36|21.16|19.36|21.16|19.36|0
1644414540000|2022-02-09 13:49:00|21.21|19.41|21.18|19.38|21.21|19.41|21.18|19.38|0
1644414550000|2022-02-09 13:49:10|21.21|19.41|21.21|19.41|21.21|19.41|21.16|19.36|0
1644414560000|2022-02-09 13:49:20|21.18|19.38|21.16|19.36|21.18|19.38|21.14|19.34|0
1644414580000|2022-02-09 13:49:40|21.21|19.41|21.25|19.45|21.25|19.45|21.21|19.41|0
1644414590000|2022-02-09 13:49:50|21.21|19.41|21.21|19.41|21.21|19.41|21.21|19.41|0
1644414600000|2022-02-09 13:50:00|21.23|19.43|21.23|19.43|21.23|19.43|21.23|19.43|0
1644414610000|2022-02-09 13:50:10|21.25|19.45|21.25|19.45|21.25|19.45|21.25|19.45|0
1644414620000|2022-02-09 13:50:20|21.3|19.5|21.25|19.45|21.3|19.5|21.21|19.41|0
1644414630000|2022-02-09 13:50:30|21.21|19.41|21.21|19.41|21.25|19.45|21.21|19.41|0
1644414640000|2022-02-09 13:50:40|21.25|19.45|21.25|19.45|21.25|19.45|21.25|19.45|0
1644414670000|2022-02-09 13:51:10|21.27|19.47|21.27|19.47|21.27|19.47|21.27|19.47|0
1644414680000|2022-02-09 13:51:20|21.3|19.5|21.34|19.54|21.34|19.54|21.3|19.5|0
1644414690000|2022-02-09 13:51:30|21.3|19.5|21.3|19.5|21.3|19.5|21.3|19.5|0
1644414720000|2022-02-09 13:52:00|21.25|19.45|21.25|19.45|21.25|19.45|21.25|19.45|0
1644414730000|2022-02-09 13:52:10|21.3|19.5|21.3|19.5|21.3|19.5|21.3|19.5|0
1644414740000|2022-02-09 13:52:20|21.25|19.45|21.25|19.45|21.25|19.45|21.25|19.45|0
1644414750000|2022-02-09 13:52:30|21.21|19.41|21.25|19.45|21.25|19.45|21.21|19.41|0
1644414780000|2022-02-09 13:53:00|21.21|19.41|21.21|19.41|21.21|19.41|21.21|19.41|0
1644414790000|2022-02-09 13:53:10|21.25|19.45|21.21|19.41|21.25|19.45|21.21|19.41|0
1644414800000|2022-02-09 13:53:20|21.25|19.45|21.21|19.41|21.25|19.45|21.21|19.41|0
1644414810000|2022-02-09 13:53:30|21.18|19.38|21.18|19.38|21.18|19.38|21.18|19.38|0
1644414820000|2022-02-09 13:53:40|21.21|19.41|21.21|19.41|21.21|19.41|21.21|19.41|0
1644414830000|2022-02-09 13:53:50|21.25|19.45|21.25|19.45|21.25|19.45|21.25|19.45|0
1644414870000|2022-02-09 13:54:30|21.23|19.43|21.25|19.45|21.25|19.45|21.23|19.43|0
1644414900000|2022-02-09 13:55:00|21.23|19.43|21.25|19.45|21.25|19.45|21.23|19.43|0
1644414910000|2022-02-09 13:55:10|21.3|19.5|21.3|19.5|21.3|19.5|21.27|19.47|0
1644414930000|2022-02-09 13:55:30|21.34|19.54|21.34|19.54|21.34|19.54|21.34|19.54|0
1644414940000|2022-02-09 13:55:40|21.3|19.5|21.3|19.5|21.3|19.5|21.3|19.5|0
1644414960000|2022-02-09 13:56:00|21.25|19.45|21.3|19.5|21.3|19.5|21.25|19.45|0
1644414990000|2022-02-09 13:56:30|21.25|19.45|21.25|19.45|21.25|19.45|21.25|19.45|0
1644415030000|2022-02-09 13:57:10|21.2|19.4|21.16|19.36|21.2|19.4|21.16|19.36|0
1644415040000|2022-02-09 13:57:20|21.2|19.4|21.11|19.31|21.2|19.4|21.11|19.31|0
1644415050000|2022-02-09 13:57:30|21.07|19.27|21.02|19.22|21.07|19.27|21.02|19.22|0
1644415060000|2022-02-09 13:57:40|21.07|19.27|21.02|19.22|21.07|19.27|21.02|19.22|0
1644415070000|2022-02-09 13:57:50|20.97|19.17|21.02|19.22|21.02|19.22|20.97|19.17|0
1644415110000|2022-02-09 13:58:30|20.97|19.17|20.97|19.17|20.97|19.17|20.97|19.17|0
1644415120000|2022-02-09 13:58:40|20.93|19.13|20.93|19.13|20.93|19.13|20.93|19.13|0
1644415130000|2022-02-09 13:58:50|20.97|19.17|20.97|19.17|20.97|19.17|20.97|19.17|0
1644415140000|2022-02-09 13:59:00|21.02|19.22|21.02|19.22|21.02|19.22|21.02|19.22|0
1644415160000|2022-02-09 13:59:20|20.97|19.17|21.02|19.22|21.02|19.22|20.97|19.17|0
1644415170000|2022-02-09 13:59:30|20.97|19.17|21.02|19.22|21.02|19.22|20.97|19.17|0
1644415180000|2022-02-09 13:59:40|20.97|19.17|20.97|19.17|20.97|19.17|20.97|19.17|0
1644415200000|2022-02-09 14:00:00|21.02|19.22|21.2|19.4|21.2|19.4|21.02|19.22|0
1644415210000|2022-02-09 14:00:10|21.16|19.36|21.16|19.36|21.16|19.36|21.16|19.36|0
1644415220000|2022-02-09 14:00:20|21.2|19.4|21.2|19.4|21.2|19.4|21.2|19.4|0
1644415250000|2022-02-09 14:00:50|21.18|19.38|21.18|19.38|21.18|19.38|21.18|19.38|0
1644415260000|2022-02-09 14:01:00|21.16|19.36|21.11|19.31|21.16|19.36|21.11|19.31|0
1644415270000|2022-02-09 14:01:10|21.16|19.36|21.16|19.36|21.2|19.4|21.16|19.36|0
1644415280000|2022-02-09 14:01:20|21.2|19.4|21.25|19.45|21.25|19.45|21.2|19.4|0
1644415290000|2022-02-09 14:01:30|21.29|19.49|21.34|19.54|21.34|19.54|21.29|19.49|0
1644415300000|2022-02-09 14:01:40|21.29|19.49|21.29|19.49|21.29|19.49|21.29|19.49|0
1644415310000|2022-02-09 14:01:50|21.25|19.45|21.25|19.45|21.25|19.45|21.25|19.45|0
1644415320000|2022-02-09 14:02:00|21.29|19.49|21.25|19.45|21.29|19.49|21.25|19.45|0
1644415330000|2022-02-09 14:02:10|21.29|19.49|21.25|19.45|21.29|19.49|21.25|19.45|0
1644415340000|2022-02-09 14:02:20|21.2|19.4|21.25|19.45|21.25|19.45|21.2|19.4|0
1644415350000|2022-02-09 14:02:30|21.2|19.4|21.2|19.4|21.2|19.4|21.2|19.4|0
1644415360000|2022-02-09 14:02:40|21.25|19.45|21.25|19.45|21.25|19.45|21.25|19.45|0
1644415370000|2022-02-09 14:02:50|21.22|19.42|21.2|19.4|21.22|19.42|21.2|19.4|0
1644415380000|2022-02-09 14:03:00|21.15|19.35|21.15|19.35|21.15|19.35|21.11|19.31|0
1644415390000|2022-02-09 14:03:10|21.11|19.31|20.97|19.17|21.11|19.31|20.97|19.17|0
1644415400000|2022-02-09 14:03:20|21.06|19.26|21.06|19.26|21.06|19.26|21.06|19.26|0
1644415410000|2022-02-09 14:03:30|21.02|19.22|21.02|19.22|21.02|19.22|21.02|19.22|0
1644415420000|2022-02-09 14:03:40|20.97|19.17|20.97|19.17|20.97|19.17|20.97|19.17|0
1644415430000|2022-02-09 14:03:50|20.93|19.13|20.97|19.17|20.97|19.17|20.93|19.13|0
1644415440000|2022-02-09 14:04:00|21.02|19.22|21.02|19.22|21.02|19.22|21.02|19.22|0
1644415450000|2022-02-09 14:04:10|20.97|19.17|20.97|19.17|20.97|19.17|20.97|19.17|0
1644415460000|2022-02-09 14:04:20|21.02|19.22|21.02|19.22|21.02|19.22|21.02|19.22|0
1644415470000|2022-02-09 14:04:30|21.06|19.26|21.06|19.26|21.06|19.26|21.06|19.26|0
1644415480000|2022-02-09 14:04:40|21.02|19.22|21.02|19.22|21.02|19.22|21.02|19.22|0
1644415500000|2022-02-09 14:05:00|21.06|19.26|21.02|19.22|21.06|19.26|21.02|19.22|0
1644415510000|2022-02-09 14:05:10|20.97|19.17|20.97|19.17|20.97|19.17|20.97|19.17|0
1644415520000|2022-02-09 14:05:20|21.02|19.22|21.02|19.22|21.02|19.22|20.97|19.17|0
1644415540000|2022-02-09 14:05:40|21.11|19.31|21.11|19.31|21.11|19.31|21.11|19.31|0
1644415550000|2022-02-09 14:05:50|21.15|19.35|21.15|19.35|21.15|19.35|21.15|19.35|0
1644415560000|2022-02-09 14:06:00|21.2|19.4|21.2|19.4|21.2|19.4|21.2|19.4|0
1644415570000|2022-02-09 14:06:10|21.15|19.35|21.2|19.4|21.2|19.4|21.15|19.35|0
1644415580000|2022-02-09 14:06:20|21.15|19.35|21.15|19.35|21.15|19.35|21.15|19.35|0
1644415590000|2022-02-09 14:06:30|21.17|19.37|21.15|19.35|21.17|19.37|21.15|19.35|0
1644415600000|2022-02-09 14:06:40|21.24|19.44|21.24|19.44|21.24|19.44|21.24|19.44|0
1644415610000|2022-02-09 14:06:50|21.29|19.49|21.29|19.49|21.29|19.49|21.29|19.49|0
1644415630000|2022-02-09 14:07:10|21.24|19.44|21.29|19.49|21.29|19.49|21.24|19.44|0
1644415660000|2022-02-09 14:07:40|21.34|19.54|21.38|19.58|21.38|19.58|21.34|19.54|0
1644415670000|2022-02-09 14:07:50|21.43|19.63|21.43|19.63|21.43|19.63|21.43|19.63|0
1644415690000|2022-02-09 14:08:10|21.47|19.67|21.52|19.72|21.52|19.72|21.47|19.67|0
1644415700000|2022-02-09 14:08:20|21.47|19.67|21.47|19.67|21.47|19.67|21.47|19.67|0
1644415720000|2022-02-09 14:08:40|21.5|19.7|21.47|19.67|21.5|19.7|21.47|19.67|0
1644415740000|2022-02-09 14:09:00|21.43|19.63|21.38|19.58|21.43|19.63|21.38|19.58|0
1644415750000|2022-02-09 14:09:10|21.43|19.63|21.43|19.63|21.43|19.63|21.43|19.63|0
1644415770000|2022-02-09 14:09:30|21.38|19.58|21.38|19.58|21.38|19.58|21.36|19.56|0
1644415780000|2022-02-09 14:09:40|21.36|19.56|21.38|19.58|21.38|19.58|21.36|19.56|0
1644415790000|2022-02-09 14:09:50|21.34|19.54|21.38|19.58|21.38|19.58|21.34|19.54|0
1644415800000|2022-02-09 14:10:00|21.33|19.53|21.38|19.58|21.38|19.58|21.33|19.53|0
1644415810000|2022-02-09 14:10:10|21.33|19.53|21.33|19.53|21.33|19.53|21.33|19.53|0
1644415820000|2022-02-09 14:10:20|21.38|19.58|21.38|19.58|21.38|19.58|21.33|19.53|0
1644415840000|2022-02-09 14:10:40|21.43|19.63|21.43|19.63|21.43|19.63|21.43|19.63|0
1644415850000|2022-02-09 14:10:50|21.38|19.58|21.47|19.67|21.47|19.67|21.38|19.58|0
1644415860000|2022-02-09 14:11:00|21.43|19.63|21.47|19.67|21.47|19.67|21.43|19.63|0
1644415870000|2022-02-09 14:11:10|21.45|19.65|21.45|19.65|21.45|19.65|21.45|19.65|0
1644415880000|2022-02-09 14:11:20|21.57|19.77|21.52|19.72|21.57|19.77|21.52|19.72|0
1644415890000|2022-02-09 14:11:30|21.47|19.67|21.47|19.67|21.47|19.67|21.47|19.67|0
1644415910000|2022-02-09 14:11:50|21.52|19.72|21.52|19.72|21.57|19.77|21.52|19.72|0
1644415930000|2022-02-09 14:12:10|21.47|19.67|21.47|19.67|21.47|19.67|21.47|19.67|0
1644415960000|2022-02-09 14:12:40|21.43|19.63|21.43|19.63|21.43|19.63|21.43|19.63|0
1644415970000|2022-02-09 14:12:50|21.38|19.58|21.36|19.56|21.38|19.58|21.36|19.56|0
1644415980000|2022-02-09 14:13:00|21.33|19.53|21.33|19.53|21.33|19.53|21.33|19.53|0
1644415990000|2022-02-09 14:13:10|21.38|19.58|21.33|19.53|21.38|19.58|21.33|19.53|0
1644416010000|2022-02-09 14:13:30|21.29|19.49|21.24|19.44|21.29|19.49|21.24|19.44|0
1644416020000|2022-02-09 14:13:40|21.29|19.49|21.29|19.49|21.29|19.49|21.29|19.49|0
1644416030000|2022-02-09 14:13:50|21.24|19.44|21.29|19.49|21.29|19.49|21.24|19.44|0
1644416040000|2022-02-09 14:14:00|21.24|19.44|21.24|19.44|21.24|19.44|21.24|19.44|0
1644416070000|2022-02-09 14:14:30|21.19|19.39|21.19|19.39|21.19|19.39|21.19|19.39|0
1644416080000|2022-02-09 14:14:40|21.15|19.35|21.15|19.35|21.15|19.35|21.15|19.35|0
1644416090000|2022-02-09 14:14:50|21.19|19.39|21.19|19.39|21.19|19.39|21.15|19.35|0
1644416100000|2022-02-09 14:15:00|21.15|19.35|21.15|19.35|21.15|19.35|21.12|19.32|0
1644416110000|2022-02-09 14:15:10|21.1|19.3|21.1|19.3|21.1|19.3|21.1|19.3|0
1644416130000|2022-02-09 14:15:30|21.15|19.35|21.1|19.3|21.15|19.35|21.06|19.26|0
1644416140000|2022-02-09 14:15:40|21.06|19.26|21.1|19.3|21.1|19.3|21.06|19.26|0
1644416170000|2022-02-09 14:16:10|21.15|19.35|21.15|19.35|21.15|19.35|21.1|19.3|0
1644416180000|2022-02-09 14:16:20|21.1|19.3|21.15|19.35|21.15|19.35|21.1|19.3|0
1644416200000|2022-02-09 14:16:40|21.19|19.39|21.19|19.39|21.19|19.39|21.19|19.39|0
1644416210000|2022-02-09 14:16:50|21.24|19.44|21.24|19.44|21.24|19.44|21.24|19.44|0
1644416220000|2022-02-09 14:17:00|21.1|19.3|21.15|19.35|21.15|19.35|21.1|19.3|0
1644416230000|2022-02-09 14:17:10|21.1|19.3|21.15|19.35|21.15|19.35|21.1|19.3|0
1644416240000|2022-02-09 14:17:20|21.19|19.39|21.19|19.39|21.19|19.39|21.17|19.37|0
1644416250000|2022-02-09 14:17:30|21.24|19.44|21.24|19.44|21.24|19.44|21.24|19.44|0
1644416260000|2022-02-09 14:17:40|21.28|19.48|21.28|19.48|21.28|19.48|21.28|19.48|0
1644416280000|2022-02-09 14:18:00|21.33|19.53|21.33|19.53|21.33|19.53|21.33|19.53|0
1644416290000|2022-02-09 14:18:10|21.38|19.58|21.33|19.53|21.38|19.58|21.33|19.53|0
1644416320000|2022-02-09 14:18:40|21.38|19.58|21.38|19.58|21.38|19.58|21.38|19.58|0
1644416330000|2022-02-09 14:18:50|21.35|19.55|21.33|19.53|21.38|19.58|21.33|19.53|0
1644416340000|2022-02-09 14:19:00|21.28|19.48|21.28|19.48|21.28|19.48|21.28|19.48|0
1644416360000|2022-02-09 14:19:20|21.24|19.44|21.28|19.48|21.28|19.48|21.24|19.44|0
1644416370000|2022-02-09 14:19:30|21.24|19.44|21.24|19.44|21.24|19.44|21.24|19.44|0
1644416380000|2022-02-09 14:19:40|21.28|19.48|21.28|19.48|21.28|19.48|21.28|19.48|0
1644416390000|2022-02-09 14:19:50|21.24|19.44|21.24|19.44|21.24|19.44|21.24|19.44|0
1644416400000|2022-02-09 14:20:00|21.28|19.48|21.28|19.48|21.28|19.48|21.24|19.44|0
1644416410000|2022-02-09 14:20:10|21.33|19.53|21.28|19.48|21.38|19.58|21.28|19.48|0
1644416420000|2022-02-09 14:20:20|21.33|19.53|21.24|19.44|21.33|19.53|21.24|19.44|0
1644416430000|2022-02-09 14:20:30|21.19|19.39|21.19|19.39|21.19|19.39|21.19|19.39|0
1644416460000|2022-02-09 14:21:00|21.15|19.35|21.15|19.35|21.15|19.35|21.12|19.32|0
1644416470000|2022-02-09 14:21:10|21.1|19.3|21.15|19.35|21.15|19.35|21.1|19.3|0
1644416480000|2022-02-09 14:21:20|21.1|19.3|21.1|19.3|21.1|19.3|21.1|19.3|0
1644416490000|2022-02-09 14:21:30|21.14|19.34|21.14|19.34|21.14|19.34|21.1|19.3|0
1644416500000|2022-02-09 14:21:40|21.21|19.41|21.21|19.41|21.24|19.44|21.21|19.41|0
1644416510000|2022-02-09 14:21:50|21.24|19.44|21.24|19.44|21.24|19.44|21.19|19.39|0
1644416520000|2022-02-09 14:22:00|21.14|19.34|21.12|19.32|21.14|19.34|21.12|19.32|0
1644416530000|2022-02-09 14:22:10|21.14|19.34|21.14|19.34|21.14|19.34|21.14|19.34|0
1644416540000|2022-02-09 14:22:20|21.1|19.3|21.19|19.39|21.19|19.39|21.1|19.3|0
1644416550000|2022-02-09 14:22:30|21.24|19.44|21.19|19.39|21.24|19.44|21.19|19.39|0
1644416560000|2022-02-09 14:22:40|21.24|19.44|21.19|19.39|21.24|19.44|21.19|19.39|0
1644416570000|2022-02-09 14:22:50|21.24|19.44|21.19|19.39|21.24|19.44|21.19|19.39|0
1644416580000|2022-02-09 14:23:00|21.24|19.44|21.24|19.44|21.24|19.44|21.24|19.44|0
1644416600000|2022-02-09 14:23:20|21.28|19.48|21.28|19.48|21.28|19.48|21.28|19.48|0
1644416610000|2022-02-09 14:23:30|21.33|19.53|21.33|19.53|21.33|19.53|21.33|19.53|0
1644416620000|2022-02-09 14:23:40|21.37|19.57|21.37|19.57|21.37|19.57|21.37|19.57|0
1644416630000|2022-02-09 14:23:50|21.42|19.62|21.42|19.62|21.42|19.62|21.42|19.62|0
1644416650000|2022-02-09 14:24:10|21.44|19.64|21.47|19.67|21.47|19.67|21.44|19.64|0
1644416660000|2022-02-09 14:24:20|21.42|19.62|21.37|19.57|21.42|19.62|21.37|19.57|0
1644416670000|2022-02-09 14:24:30|21.35|19.55|21.42|19.62|21.42|19.62|21.35|19.55|0
1644416680000|2022-02-09 14:24:40|21.37|19.57|21.33|19.53|21.37|19.57|21.33|19.53|0
1644416690000|2022-02-09 14:24:50|21.37|19.57|21.37|19.57|21.37|19.57|21.37|19.57|0
1644416700000|2022-02-09 14:25:00|21.33|19.53|21.28|19.48|21.33|19.53|21.28|19.48|0
1644416710000|2022-02-09 14:25:10|21.23|19.43|21.23|19.43|21.23|19.43|21.23|19.43|0
1644416720000|2022-02-09 14:25:20|21.19|19.39|21.19|19.39|21.19|19.39|21.19|19.39|0
1644416730000|2022-02-09 14:25:30|21.23|19.43|21.28|19.48|21.28|19.48|21.23|19.43|0
1644416740000|2022-02-09 14:25:40|21.33|19.53|21.33|19.53|21.35|19.55|21.33|19.53|0
1644416760000|2022-02-09 14:26:00|21.42|19.62|21.42|19.62|21.42|19.62|21.37|19.57|0
1644416780000|2022-02-09 14:26:20|21.47|19.67|21.47|19.67|21.47|19.67|21.47|19.67|0
1644416800000|2022-02-09 14:26:40|21.42|19.62|21.42|19.62|21.42|19.62|21.42|19.62|0
1644416810000|2022-02-09 14:26:50|21.37|19.57|21.28|19.48|21.37|19.57|21.28|19.48|0
1644416820000|2022-02-09 14:27:00|21.33|19.53|21.33|19.53|21.33|19.53|21.33|19.53|0
1644416830000|2022-02-09 14:27:10|21.37|19.57|21.28|19.48|21.37|19.57|21.28|19.48|0
1644416840000|2022-02-09 14:27:20|21.33|19.53|21.37|19.57|21.37|19.57|21.33|19.53|0
1644416850000|2022-02-09 14:27:30|21.33|19.53|21.37|19.57|21.37|19.57|21.33|19.53|0
1644416860000|2022-02-09 14:27:40|21.33|19.53|21.33|19.53|21.33|19.53|21.33|19.53|0
1644416880000|2022-02-09 14:28:00|21.42|19.62|21.37|19.57|21.42|19.62|21.33|19.53|0
1644416890000|2022-02-09 14:28:10|21.33|19.53|21.33|19.53|21.37|19.57|21.33|19.53|0
1644416900000|2022-02-09 14:28:20|21.28|19.48|21.33|19.53|21.33|19.53|21.28|19.48|0
1644416910000|2022-02-09 14:28:30|21.37|19.57|21.33|19.53|21.37|19.57|21.33|19.53|0
1644416920000|2022-02-09 14:28:40|21.28|19.48|21.28|19.48|21.28|19.48|21.28|19.48|0
1644416940000|2022-02-09 14:29:00|21.33|19.53|21.33|19.53|21.33|19.53|21.28|19.48|0
1644416950000|2022-02-09 14:29:10|21.37|19.57|21.37|19.57|21.37|19.57|21.33|19.53|0
1644416960000|2022-02-09 14:29:20|21.42|19.62|21.42|19.62|21.42|19.62|21.37|19.57|0
1644416970000|2022-02-09 14:29:30|21.46|19.66|21.6|19.8|21.65|19.85|21.46|19.66|0
1644416980000|2022-02-09 14:29:40|21.56|19.76|21.56|19.76|21.6|19.8|21.56|19.76|0
1644416990000|2022-02-09 14:29:50|21.6|19.8|21.56|19.76|21.6|19.8|21.56|19.76|0
1644417000000|2022-02-09 14:30:00|21.65|19.85|21.51|19.71|21.74|19.94|21.51|19.71|0
1644417010000|2022-02-09 14:30:10|21.46|19.66|21.37|19.57|21.46|19.66|21.32|19.52|0
1644417020000|2022-02-09 14:30:20|21.32|19.52|21.23|19.43|21.32|19.52|21.19|19.39|0
1644417030000|2022-02-09 14:30:30|21.28|19.48|21.32|19.52|21.32|19.52|21.28|19.48|0
1644417040000|2022-02-09 14:30:40|21.19|19.39|21.46|19.66|21.46|19.66|21.19|19.39|0
1644417050000|2022-02-09 14:30:50|21.56|19.76|21.6|19.8|21.74|19.94|21.56|19.76|0
1644417060000|2022-02-09 14:31:00|21.7|19.9|21.7|19.9|21.74|19.94|21.7|19.9|0
1644417070000|2022-02-09 14:31:10|21.79|19.99|21.51|19.71|21.79|19.99|21.51|19.71|0
1644417080000|2022-02-09 14:31:20|21.42|19.62|21.42|19.62|21.46|19.66|21.42|19.62|0
1644417090000|2022-02-09 14:31:30|21.56|19.76|21.56|19.76|21.7|19.9|21.56|19.76|0
1644417100000|2022-02-09 14:31:40|21.7|19.9|21.98|20.18|21.98|20.18|21.7|19.9|0
1644417110000|2022-02-09 14:31:50|21.93|20.13|21.79|19.99|21.93|20.13|21.79|19.99|0
1644417120000|2022-02-09 14:32:00|21.88|20.08|21.93|20.13|21.93|20.13|21.84|20.04|0
1644417130000|2022-02-09 14:32:10|21.88|20.08|21.88|20.08|21.88|20.08|21.74|19.94|0
1644417140000|2022-02-09 14:32:20|21.74|19.94|21.79|19.99|21.79|19.99|21.65|19.85|0
1644417150000|2022-02-09 14:32:30|21.88|20.08|21.88|20.08|21.93|20.13|21.84|20.04|0
1644417160000|2022-02-09 14:32:40|21.91|20.11|22.02|20.22|22.02|20.22|21.84|20.04|0
1644417170000|2022-02-09 14:32:50|22.12|20.32|22.31|20.51|22.31|20.51|22.12|20.32|0
1644417180000|2022-02-09 14:33:00|22.41|20.61|22.31|20.51|22.41|20.61|22.21|20.41|0
1644417190000|2022-02-09 14:33:10|22.45|20.65|22.55|20.75|22.65|20.85|22.45|20.65|0
1644417200000|2022-02-09 14:33:20|22.5|20.7|22.7|20.9|22.7|20.9|22.5|20.7|0
1644417210000|2022-02-09 14:33:30|22.65|20.85|22.74|20.94|22.74|20.94|22.65|20.85|0
1644417220000|2022-02-09 14:33:40|22.7|20.9|22.79|20.99|22.79|20.99|22.7|20.9|0
1644417230000|2022-02-09 14:33:50|22.74|20.94|22.65|20.85|22.74|20.94|22.65|20.85|0
1644417240000|2022-02-09 14:34:00|22.7|20.9|22.65|20.85|22.74|20.94|22.65|20.85|0
1644417250000|2022-02-09 14:34:10|22.7|20.9|22.6|20.8|22.7|20.9|22.6|20.8|0
1644417260000|2022-02-09 14:34:20|22.7|20.9|22.6|20.8|22.7|20.9|22.55|20.75|0
1644417270000|2022-02-09 14:34:30|22.65|20.85|22.36|20.56|22.65|20.85|22.36|20.56|0
1644417280000|2022-02-09 14:34:40|22.43|20.63|22.26|20.46|22.43|20.63|22.21|20.41|0
1644417290000|2022-02-09 14:34:50|22.02|20.22|21.9|20.1|22.12|20.32|21.9|20.1|0
1644417300000|2022-02-09 14:35:00|21.83|20.03|21.79|19.99|21.93|20.13|21.79|19.99|0
1644417310000|2022-02-09 14:35:10|21.74|19.94|22.05|20.25|22.05|20.25|21.74|19.94|0
1644417320000|2022-02-09 14:35:20|22|20.2|21.69|19.89|22.07|20.27|21.69|19.89|0
1644417330000|2022-02-09 14:35:30|21.74|19.94|22.02|20.22|22.02|20.22|21.74|19.94|0
1644417340000|2022-02-09 14:35:40|22.21|20.41|21.98|20.18|22.21|20.41|21.98|20.18|0
1644417350000|2022-02-09 14:35:50|21.88|20.08|21.93|20.13|21.93|20.13|21.83|20.03|0
1644417360000|2022-02-09 14:36:00|21.83|20.03|21.93|20.13|21.93|20.13|21.83|20.03|0
1644417370000|2022-02-09 14:36:10|21.69|19.89|21.98|20.18|21.98|20.18|21.69|19.89|0
1644417380000|2022-02-09 14:36:20|22.07|20.27|22.02|20.22|22.07|20.27|21.93|20.13|0
1644417390000|2022-02-09 14:36:30|22.21|20.41|22.02|20.22|22.21|20.41|22.02|20.22|0
1644417400000|2022-02-09 14:36:40|22.12|20.32|22.12|20.32|22.12|20.32|22.07|20.27|0
1644417410000|2022-02-09 14:36:50|22.19|20.39|22.21|20.41|22.21|20.41|22.07|20.27|0
1644417420000|2022-02-09 14:37:00|22.12|20.32|22.21|20.41|22.21|20.41|22.12|20.32|0
1644417430000|2022-02-09 14:37:10|22.17|20.37|22.16|20.36|22.26|20.46|22.16|20.36|0
1644417440000|2022-02-09 14:37:20|22.36|20.56|22.28|20.48|22.4|20.6|22.28|20.48|0
1644417450000|2022-02-09 14:37:30|22.24|20.44|22.45|20.65|22.45|20.65|22.24|20.44|0
1644417460000|2022-02-09 14:37:40|22.4|20.6|22.21|20.41|22.45|20.65|22.21|20.41|0
1644417470000|2022-02-09 14:37:50|22.26|20.46|22.4|20.6|22.4|20.6|22.16|20.36|0
1644417480000|2022-02-09 14:38:00|22.36|20.56|22.64|20.84|22.64|20.84|22.36|20.56|0
1644417490000|2022-02-09 14:38:10|22.67|20.87|22.64|20.84|22.67|20.87|22.64|20.84|0
1644417500000|2022-02-09 14:38:20|22.6|20.8|22.64|20.84|22.64|20.84|22.52|20.72|0
1644417510000|2022-02-09 14:38:30|22.52|20.72|22.4|20.6|22.55|20.75|22.4|20.6|0
1644417520000|2022-02-09 14:38:40|22.33|20.53|22.55|20.75|22.6|20.8|22.33|20.53|0
1644417530000|2022-02-09 14:38:50|22.64|20.84|22.79|20.99|22.79|20.99|22.64|20.84|0
1644417540000|2022-02-09 14:39:00|23.08|21.28|22.99|21.19|23.08|21.28|22.99|21.19|0
1644417550000|2022-02-09 14:39:10|23.08|21.28|23.08|21.28|23.13|21.33|23.08|21.28|0
1644417560000|2022-02-09 14:39:20|22.99|21.19|22.79|20.99|23.03|21.23|22.79|20.99|0
1644417570000|2022-02-09 14:39:30|22.89|21.09|22.74|20.94|22.89|21.09|22.74|20.94|0
1644417580000|2022-02-09 14:39:40|22.76|20.96|22.89|21.09|22.89|21.09|22.74|20.94|0
1644417590000|2022-02-09 14:39:50|22.91|21.11|22.74|20.94|22.91|21.11|22.74|20.94|0
1644417600000|2022-02-09 14:40:00|22.6|20.8|22.55|20.75|22.6|20.8|22.55|20.75|0
1644417610000|2022-02-09 14:40:10|22.69|20.89|22.55|20.75|22.69|20.89|22.45|20.65|0
1644417620000|2022-02-09 14:40:20|22.45|20.65|22.31|20.51|22.45|20.65|22.31|20.51|0
1644417630000|2022-02-09 14:40:30|22.35|20.55|22.26|20.46|22.35|20.55|22.26|20.46|0
1644417640000|2022-02-09 14:40:40|22.33|20.53|22.45|20.65|22.45|20.65|22.33|20.53|0
1644417650000|2022-02-09 14:40:50|22.35|20.55|22.5|20.7|22.5|20.7|22.35|20.55|0
1644417660000|2022-02-09 14:41:00|22.45|20.65|22.5|20.7|22.5|20.7|22.31|20.51|0
1644417670000|2022-02-09 14:41:10|22.69|20.89|22.79|20.99|22.98|21.18|22.69|20.89|0
1644417680000|2022-02-09 14:41:20|22.59|20.79|22.64|20.84|22.64|20.84|22.59|20.79|0
1644417690000|2022-02-09 14:41:30|22.69|20.89|22.74|20.94|22.74|20.94|22.62|20.82|0
1644417700000|2022-02-09 14:41:40|22.64|20.84|22.69|20.89|22.69|20.89|22.57|20.77|0
1644417710000|2022-02-09 14:41:50|22.74|20.94|22.67|20.87|22.74|20.94|22.64|20.84|0
1644417720000|2022-02-09 14:42:00|22.64|20.84|22.84|21.04|22.84|21.04|22.57|20.77|0
1644417730000|2022-02-09 14:42:10|22.93|21.13|22.98|21.18|22.98|21.18|22.93|21.13|0
1644417740000|2022-02-09 14:42:20|22.89|21.09|22.98|21.18|23.08|21.28|22.89|21.09|0
1644417750000|2022-02-09 14:42:30|22.93|21.13|23.13|21.33|23.13|21.33|22.93|21.13|0
1644417760000|2022-02-09 14:42:40|23.08|21.28|23.45|21.65|23.45|21.65|23.08|21.28|0
1644417770000|2022-02-09 14:42:50|23.38|21.58|23.58|21.78|23.58|21.78|23.38|21.58|0
1644417780000|2022-02-09 14:43:00|23.63|21.83|23.23|21.43|23.63|21.83|23.23|21.43|0
1644417790000|2022-02-09 14:43:10|23.13|21.33|23.3|21.5|23.3|21.5|23.11|21.31|0
1644417800000|2022-02-09 14:43:20|23.48|21.68|23.28|21.48|23.48|21.68|23.28|21.48|0
1644417810000|2022-02-09 14:43:30|23.33|21.53|23.28|21.48|23.48|21.68|23.28|21.48|0
1644417820000|2022-02-09 14:43:40|23.23|21.43|23.13|21.33|23.23|21.43|23.03|21.23|0
1644417830000|2022-02-09 14:43:50|23.08|21.28|22.98|21.18|23.08|21.28|22.98|21.18|0
1644417840000|2022-02-09 14:44:00|22.84|21.04|23.03|21.23|23.03|21.23|22.84|21.04|0
1644417850000|2022-02-09 14:44:10|23.08|21.28|22.96|21.16|23.08|21.28|22.96|21.16|0
1644417860000|2022-02-09 14:44:20|22.98|21.18|22.96|21.16|23.03|21.23|22.96|21.16|0
1644417870000|2022-02-09 14:44:30|22.84|21.04|22.88|21.08|23.03|21.23|22.84|21.04|0
1644417880000|2022-02-09 14:44:40|22.93|21.13|23.34|21.54|23.34|21.54|22.93|21.13|0
1644417890000|2022-02-09 14:44:50|23.39|21.59|23.49|21.69|23.49|21.69|23.39|21.59|0
1644417900000|2022-02-09 14:45:00|23.54|21.74|24.04|22.24|24.04|22.24|23.54|21.74|0
1644417910000|2022-02-09 14:45:10|23.89|22.09|23.64|21.84|23.89|22.09|23.64|21.84|0
1644417920000|2022-02-09 14:45:20|23.69|21.89|23.79|21.99|23.79|21.99|23.69|21.89|0
1644417930000|2022-02-09 14:45:30|23.84|22.04|23.79|21.99|23.84|22.04|23.79|21.99|0
1644417940000|2022-02-09 14:45:40|23.74|21.94|23.44|21.64|23.74|21.94|23.39|21.59|0
1644417950000|2022-02-09 14:45:50|23.49|21.69|23.39|21.59|23.54|21.74|23.39|21.59|0
1644417960000|2022-02-09 14:46:00|23.41|21.61|23.64|21.84|23.64|21.84|23.41|21.61|0
1644417970000|2022-02-09 14:46:10|23.49|21.69|23.49|21.69|23.49|21.69|23.44|21.64|0
1644417980000|2022-02-09 14:46:20|23.44|21.64|23.64|21.84|23.64|21.84|23.39|21.59|0
1644417990000|2022-02-09 14:46:30|23.49|21.69|23.69|21.89|23.69|21.89|23.49|21.69|0
1644418000000|2022-02-09 14:46:40|23.49|21.69|23.54|21.74|23.59|21.79|23.49|21.69|0
1644418010000|2022-02-09 14:46:50|23.69|21.89|23.54|21.74|23.69|21.89|23.54|21.74|0
1644418020000|2022-02-09 14:47:00|23.59|21.79|23.54|21.74|23.59|21.79|23.44|21.64|0
1644418030000|2022-02-09 14:47:10|23.44|21.64|23.29|21.49|23.49|21.69|23.29|21.49|0
1644418040000|2022-02-09 14:47:20|23.24|21.44|23.29|21.49|23.29|21.49|23.24|21.44|0
1644418050000|2022-02-09 14:47:30|23.34|21.54|23.44|21.64|23.44|21.64|23.34|21.54|0
1644418060000|2022-02-09 14:47:40|23.39|21.59|23.14|21.34|23.39|21.59|23.14|21.34|0
1644418070000|2022-02-09 14:47:50|23.34|21.54|23.14|21.34|23.34|21.54|23.14|21.34|0
1644418080000|2022-02-09 14:48:00|23.44|21.64|23.29|21.49|23.44|21.64|23.29|21.49|0
1644418090000|2022-02-09 14:48:10|23.14|21.34|23.04|21.24|23.14|21.34|23.04|21.24|0
1644418100000|2022-02-09 14:48:20|22.94|21.14|22.99|21.19|22.99|21.19|22.89|21.09|0
1644418110000|2022-02-09 14:48:30|23.04|21.24|23.14|21.34|23.14|21.34|23.04|21.24|0
1644418120000|2022-02-09 14:48:40|22.99|21.19|22.89|21.09|22.99|21.19|22.85|21.05|0
1644418130000|2022-02-09 14:48:50|22.85|21.05|23.14|21.34|23.14|21.34|22.85|21.05|0
1644418140000|2022-02-09 14:49:00|23.09|21.29|23.19|21.39|23.19|21.39|23.09|21.29|0
1644418150000|2022-02-09 14:49:10|23.14|21.34|23.29|21.49|23.29|21.49|23.14|21.34|0
1644418160000|2022-02-09 14:49:20|23.36|21.56|23.34|21.54|23.36|21.56|23.34|21.54|0
1644418170000|2022-02-09 14:49:30|23.43|21.63|23.46|21.66|23.46|21.66|23.43|21.63|0
1644418180000|2022-02-09 14:49:40|23.53|21.73|23.46|21.66|23.53|21.73|23.46|21.66|0
1644418190000|2022-02-09 14:49:50|23.48|21.68|23.29|21.49|23.48|21.68|23.29|21.49|0
1644418200000|2022-02-09 14:50:00|23.34|21.54|23.31|21.51|23.38|21.58|23.31|21.51|0
1644418210000|2022-02-09 14:50:10|23.29|21.49|23.24|21.44|23.29|21.49|23.14|21.34|0
1644418220000|2022-02-09 14:50:20|23.19|21.39|23.14|21.34|23.19|21.39|23.14|21.34|0
1644418230000|2022-02-09 14:50:30|23.29|21.49|23.24|21.44|23.29|21.49|23.11|21.31|0
1644418240000|2022-02-09 14:50:40|23.14|21.34|23.14|21.34|23.24|21.44|23.14|21.34|0
1644418250000|2022-02-09 14:50:50|23.19|21.39|23.04|21.24|23.19|21.39|23.04|21.24|0
1644418260000|2022-02-09 14:51:00|23.09|21.29|22.84|21.04|23.09|21.29|22.84|21.04|0
1644418270000|2022-02-09 14:51:10|22.8|21|22.75|20.95|22.84|21.04|22.75|20.95|0
1644418280000|2022-02-09 14:51:20|22.7|20.9|22.87|21.07|22.87|21.07|22.7|20.9|0
1644418290000|2022-02-09 14:51:30|22.89|21.09|22.89|21.09|22.94|21.14|22.89|21.09|0
1644418300000|2022-02-09 14:51:40|22.94|21.14|22.89|21.09|23.01|21.21|22.89|21.09|0
1644418310000|2022-02-09 14:51:50|23.04|21.24|23.04|21.24|23.04|21.24|22.89|21.09|0
1644418320000|2022-02-09 14:52:00|23.09|21.29|23.19|21.39|23.19|21.39|23.09|21.29|0
1644418330000|2022-02-09 14:52:10|23.09|21.29|22.89|21.09|23.09|21.29|22.89|21.09|0
1644418340000|2022-02-09 14:52:20|22.75|20.95|22.8|21|22.8|21|22.55|20.75|0
1644418350000|2022-02-09 14:52:30|22.75|20.95|22.7|20.9|22.75|20.95|22.7|20.9|0
1644418360000|2022-02-09 14:52:40|22.65|20.85|22.7|20.9|22.7|20.9|22.58|20.78|0
1644418370000|2022-02-09 14:52:50|22.65|20.85|22.6|20.8|22.65|20.85|22.6|20.8|0
1644418380000|2022-02-09 14:53:00|22.55|20.75|22.36|20.56|22.55|20.75|22.36|20.56|0
1644418390000|2022-02-09 14:53:10|22.41|20.61|22.31|20.51|22.41|20.61|22.27|20.47|0
1644418400000|2022-02-09 14:53:20|22.36|20.56|22.27|20.47|22.36|20.56|22.22|20.42|0
1644418410000|2022-02-09 14:53:30|22.36|20.56|22.27|20.47|22.36|20.56|22.22|20.42|0
1644418420000|2022-02-09 14:53:40|22.22|20.42|22.27|20.47|22.27|20.47|22.22|20.42|0
1644418430000|2022-02-09 14:53:50|22.31|20.51|22.36|20.56|22.36|20.56|22.29|20.49|0
1644418440000|2022-02-09 14:54:00|22.5|20.7|22.46|20.66|22.5|20.7|22.46|20.66|0
1644418450000|2022-02-09 14:54:10|22.48|20.68|22.5|20.7|22.6|20.8|22.48|20.68|0
1644418460000|2022-02-09 14:54:20|22.27|20.47|22.36|20.56|22.36|20.56|22.27|20.47|0
1644418470000|2022-02-09 14:54:30|22.41|20.61|22.5|20.7|22.55|20.75|22.41|20.61|0
1644418480000|2022-02-09 14:54:40|22.55|20.75|22.6|20.8|22.6|20.8|22.55|20.75|0
1644418490000|2022-02-09 14:54:50|22.55|20.75|22.58|20.78|22.58|20.78|22.55|20.75|0
1644418500000|2022-02-09 14:55:00|22.6|20.8|22.46|20.66|22.7|20.9|22.46|20.66|0
1644418510000|2022-02-09 14:55:10|22.5|20.7|22.36|20.56|22.5|20.7|22.36|20.56|0
1644418520000|2022-02-09 14:55:20|22.46|20.66|22.62|20.82|22.62|20.82|22.46|20.66|0
1644418530000|2022-02-09 14:55:30|22.55|20.75|22.65|20.85|22.65|20.85|22.55|20.75|0
1644418540000|2022-02-09 14:55:40|22.6|20.8|22.55|20.75|22.62|20.82|22.55|20.75|0
1644418550000|2022-02-09 14:55:50|22.5|20.7|22.6|20.8|22.6|20.8|22.5|20.7|0
1644418560000|2022-02-09 14:56:00|22.55|20.75|22.65|20.85|22.7|20.9|22.55|20.75|0
1644418570000|2022-02-09 14:56:10|22.74|20.94|22.74|20.94|22.79|20.99|22.74|20.94|0
1644418580000|2022-02-09 14:56:20|22.7|20.9|22.79|20.99|22.79|20.99|22.7|20.9|0
1644418590000|2022-02-09 14:56:30|22.74|20.94|22.6|20.8|22.74|20.94|22.6|20.8|0
1644418600000|2022-02-09 14:56:40|22.65|20.85|22.7|20.9|22.74|20.94|22.62|20.82|0
1644418610000|2022-02-09 14:56:50|22.74|20.94|22.7|20.9|22.79|20.99|22.7|20.9|0
1644418620000|2022-02-09 14:57:00|22.55|20.75|22.36|20.56|22.6|20.8|22.36|20.56|0
1644418630000|2022-02-09 14:57:10|22.5|20.7|22.41|20.61|22.5|20.7|22.41|20.61|0
1644418640000|2022-02-09 14:57:20|22.36|20.56|22.33|20.53|22.36|20.56|22.26|20.46|0
1644418650000|2022-02-09 14:57:30|22.31|20.51|22.22|20.42|22.31|20.51|22.12|20.32|0
1644418660000|2022-02-09 14:57:40|22.17|20.37|22.17|20.37|22.19|20.39|22.17|20.37|0
1644418670000|2022-02-09 14:57:50|21.93|20.13|22.07|20.27|22.12|20.32|21.93|20.13|0
1644418680000|2022-02-09 14:58:00|22.12|20.32|22.03|20.23|22.12|20.32|22.03|20.23|0
1644418690000|2022-02-09 14:58:10|22.07|20.27|22.36|20.56|22.36|20.56|22.07|20.27|0
1644418700000|2022-02-09 14:58:20|22.31|20.51|22.24|20.44|22.31|20.51|22.24|20.44|0
1644418710000|2022-02-09 14:58:30|22.36|20.56|22.5|20.7|22.5|20.7|22.36|20.56|0
1644418720000|2022-02-09 14:58:40|22.45|20.65|22.43|20.63|22.45|20.65|22.36|20.56|0
1644418730000|2022-02-09 14:58:50|22.41|20.61|22.45|20.65|22.45|20.65|22.41|20.61|0
1644418740000|2022-02-09 14:59:00|22.5|20.7|22.69|20.89|22.69|20.89|22.5|20.7|0
1644418750000|2022-02-09 14:59:10|22.79|20.99|22.84|21.04|22.84|21.04|22.69|20.89|0
1644418760000|2022-02-09 14:59:20|22.74|20.94|22.84|21.04|22.84|21.04|22.74|20.94|0
1644418770000|2022-02-09 14:59:30|22.89|21.09|23.03|21.23|23.03|21.23|22.89|21.09|0
1644418780000|2022-02-09 14:59:40|22.99|21.19|22.96|21.16|22.99|21.19|22.96|21.16|0
1644418790000|2022-02-09 14:59:50|22.84|21.04|22.6|20.8|22.84|21.04|22.6|20.8|0
1644418800000|2022-02-09 15:00:00|22.45|20.65|22.45|20.65|22.5|20.7|22.45|20.65|0
1644418810000|2022-02-09 15:00:10|22.5|20.7|22.41|20.61|22.72|20.92|22.41|20.61|0
1644418820000|2022-02-09 15:00:20|22.5|20.7|22.41|20.61|22.5|20.7|22.41|20.61|0
1644418830000|2022-02-09 15:00:30|22.43|20.63|22.5|20.7|22.55|20.75|22.41|20.61|0
1644418840000|2022-02-09 15:00:40|22.55|20.75|22.6|20.8|22.6|20.8|22.5|20.7|0
1644418850000|2022-02-09 15:00:50|22.45|20.65|22.5|20.7|22.5|20.7|22.41|20.61|0
1644418860000|2022-02-09 15:01:00|22.65|20.85|22.65|20.85|22.74|20.94|22.62|20.82|0
1644418870000|2022-02-09 15:01:10|22.74|20.94|22.72|20.92|22.79|20.99|22.72|20.92|0
1644418880000|2022-02-09 15:01:20|22.69|20.89|22.31|20.51|22.69|20.89|22.31|20.51|0
1644418890000|2022-02-09 15:01:30|22.36|20.56|22.45|20.65|22.6|20.8|22.36|20.56|0
1644418900000|2022-02-09 15:01:40|22.5|20.7|22.6|20.8|22.6|20.8|22.5|20.7|0
1644418910000|2022-02-09 15:01:50|22.64|20.84|22.55|20.75|22.64|20.84|22.55|20.75|0
1644418920000|2022-02-09 15:02:00|22.64|20.84|22.74|20.94|22.81|21.01|22.64|20.84|0
1644418930000|2022-02-09 15:02:10|22.79|20.99|22.94|21.14|23.08|21.28|22.79|20.99|0
1644418940000|2022-02-09 15:02:20|22.98|21.18|23.08|21.28|23.08|21.28|22.98|21.18|0
1644418950000|2022-02-09 15:02:30|23.13|21.33|23.33|21.53|23.33|21.53|23.13|21.33|0
1644418960000|2022-02-09 15:02:40|23.38|21.58|23.43|21.63|23.43|21.63|23.38|21.58|0
1644418970000|2022-02-09 15:02:50|23.33|21.53|23.43|21.63|23.43|21.63|23.3|21.5|0
1644418980000|2022-02-09 15:03:00|23.33|21.53|23.33|21.53|23.38|21.58|23.33|21.53|0
1644418990000|2022-02-09 15:03:10|23.38|21.58|23.23|21.43|23.38|21.58|23.23|21.43|0
1644419000000|2022-02-09 15:03:20|23.28|21.48|23.33|21.53|23.33|21.53|23.28|21.48|0
1644419010000|2022-02-09 15:03:30|23.28|21.48|23.28|21.48|23.33|21.53|23.28|21.48|0
1644419020000|2022-02-09 15:03:40|23.23|21.43|23.23|21.43|23.28|21.48|23.23|21.43|0
1644419030000|2022-02-09 15:03:50|23.28|21.48|23.38|21.58|23.38|21.58|23.28|21.48|0
1644419040000|2022-02-09 15:04:00|23.33|21.53|23.53|21.73|23.53|21.73|23.33|21.53|0
1644419050000|2022-02-09 15:04:10|23.38|21.58|23.53|21.73|23.53|21.73|23.38|21.58|0
1644419060000|2022-02-09 15:04:20|23.48|21.68|23.43|21.63|23.48|21.68|23.43|21.63|0
1644419070000|2022-02-09 15:04:30|23.33|21.53|23.33|21.53|23.33|21.53|23.28|21.48|0
1644419080000|2022-02-09 15:04:40|23.38|21.58|23.33|21.53|23.43|21.63|23.33|21.53|0
1644419090000|2022-02-09 15:04:50|23.3|21.5|23.3|21.5|23.3|21.5|23.3|21.5|0
1644419100000|2022-02-09 15:05:00|23.28|21.48|23.23|21.43|23.28|21.48|23.23|21.43|0
1644419110000|2022-02-09 15:05:10|23.18|21.38|23.18|21.38|23.18|21.38|23.08|21.28|0
1644419120000|2022-02-09 15:05:20|23.13|21.33|23.03|21.23|23.13|21.33|23.03|21.23|0
1644419130000|2022-02-09 15:05:30|23.08|21.28|23.08|21.28|23.13|21.33|23.08|21.28|0
1644419140000|2022-02-09 15:05:40|23.03|21.23|22.98|21.18|23.03|21.23|22.93|21.13|0
1644419150000|2022-02-09 15:05:50|22.89|21.09|22.89|21.09|22.89|21.09|22.84|21.04|0
1644419160000|2022-02-09 15:06:00|22.93|21.13|22.98|21.18|23.03|21.23|22.93|21.13|0
1644419170000|2022-02-09 15:06:10|22.93|21.13|22.93|21.13|22.93|21.13|22.88|21.08|0
1644419180000|2022-02-09 15:06:20|22.98|21.18|23.03|21.23|23.03|21.23|22.88|21.08|0
1644419190000|2022-02-09 15:06:30|22.93|21.13|22.64|20.84|22.93|21.13|22.64|20.84|0
1644419200000|2022-02-09 15:06:40|22.74|20.94|22.84|21.04|22.84|21.04|22.74|20.94|0
1644419210000|2022-02-09 15:06:50|22.76|20.96|22.98|21.18|22.98|21.18|22.76|20.96|0
1644419220000|2022-02-09 15:07:00|23.03|21.23|23.18|21.38|23.18|21.38|23.03|21.23|0
1644419230000|2022-02-09 15:07:10|23.08|21.28|23.18|21.38|23.18|21.38|23.08|21.28|0
1644419240000|2022-02-09 15:07:20|23.33|21.53|23.28|21.48|23.38|21.58|23.28|21.48|0
1644419250000|2022-02-09 15:07:30|23.33|21.53|23.52|21.72|23.52|21.72|23.33|21.53|0
1644419260000|2022-02-09 15:07:40|23.62|21.82|23.47|21.67|23.62|21.82|23.47|21.67|0
1644419270000|2022-02-09 15:07:50|23.42|21.62|23.57|21.77|23.57|21.77|23.42|21.62|0
1644419280000|2022-02-09 15:08:00|23.52|21.72|23.57|21.77|23.57|21.77|23.52|21.72|0
1644419290000|2022-02-09 15:08:10|23.62|21.82|23.62|21.82|23.62|21.82|23.62|21.82|0
1644419300000|2022-02-09 15:08:20|23.77|21.97|23.72|21.92|23.77|21.97|23.72|21.92|0
1644419310000|2022-02-09 15:08:30|23.67|21.87|23.72|21.92|23.72|21.92|23.67|21.87|0
1644419320000|2022-02-09 15:08:40|23.7|21.9|24.03|22.23|24.03|22.23|23.7|21.9|0
1644419330000|2022-02-09 15:08:50|23.87|22.07|23.97|22.17|23.97|22.17|23.87|22.07|0
1644419340000|2022-02-09 15:09:00|24.08|22.28|24.03|22.23|24.13|22.33|24.03|22.23|0
1644419350000|2022-02-09 15:09:10|23.87|22.07|23.77|21.97|23.92|22.12|23.77|21.97|0
1644419360000|2022-02-09 15:09:20|23.82|22.02|23.82|22.02|23.87|22.07|23.82|22.02|0
1644419370000|2022-02-09 15:09:30|23.77|21.97|23.67|21.87|23.77|21.97|23.67|21.87|0
1644419380000|2022-02-09 15:09:40|23.77|21.97|23.62|21.82|23.77|21.97|23.62|21.82|0
1644419390000|2022-02-09 15:09:50|23.57|21.77|23.57|21.77|23.57|21.77|23.57|21.77|0
1644419400000|2022-02-09 15:10:00|23.77|21.97|23.97|22.17|23.97|22.17|23.77|21.97|0
1644419410000|2022-02-09 15:10:10|23.92|22.12|23.92|22.12|23.97|22.17|23.92|22.12|0
1644419420000|2022-02-09 15:10:20|23.87|22.07|23.77|21.97|23.87|22.07|23.77|21.97|0
1644419430000|2022-02-09 15:10:30|23.67|21.87|23.62|21.82|23.67|21.87|23.62|21.82|0
1644419440000|2022-02-09 15:10:40|23.52|21.72|23.37|21.57|23.52|21.72|23.37|21.57|0
1644419450000|2022-02-09 15:10:50|23.27|21.47|23.23|21.43|23.27|21.47|23.18|21.38|0
1644419460000|2022-02-09 15:11:00|23.13|21.33|23.18|21.38|23.18|21.38|23.13|21.33|0
1644419470000|2022-02-09 15:11:10|23.13|21.33|23.3|21.5|23.3|21.5|23.13|21.33|0
1644419480000|2022-02-09 15:11:20|23.23|21.43|23.15|21.35|23.23|21.43|23.15|21.35|0
1644419490000|2022-02-09 15:11:30|23.13|21.33|23.13|21.33|23.18|21.38|23.13|21.33|0
1644419500000|2022-02-09 15:11:40|22.98|21.18|22.98|21.18|22.98|21.18|22.93|21.13|0
1644419510000|2022-02-09 15:11:50|22.93|21.13|23.08|21.28|23.08|21.28|22.83|21.03|0
1644419520000|2022-02-09 15:12:00|23.03|21.23|22.88|21.08|23.03|21.23|22.88|21.08|0
1644419530000|2022-02-09 15:12:10|23.03|21.23|22.93|21.13|23.08|21.28|22.93|21.13|0
1644419540000|2022-02-09 15:12:20|22.98|21.18|23.13|21.33|23.13|21.33|22.98|21.18|0
1644419550000|2022-02-09 15:12:30|23.03|21.23|23.13|21.33|23.13|21.33|23.03|21.23|0
1644419560000|2022-02-09 15:12:40|23.08|21.28|22.98|21.18|23.08|21.28|22.98|21.18|0
1644419570000|2022-02-09 15:12:50|22.93|21.13|22.88|21.08|22.93|21.13|22.88|21.08|0
1644419580000|2022-02-09 15:13:00|22.98|21.18|22.69|20.89|22.98|21.18|22.69|20.89|0
1644419590000|2022-02-09 15:13:10|22.74|20.94|22.49|20.69|22.74|20.94|22.49|20.69|0
1644419600000|2022-02-09 15:13:20|22.54|20.74|22.69|20.89|22.69|20.89|22.54|20.74|0
1644419610000|2022-02-09 15:13:30|22.74|20.94|22.83|21.03|22.88|21.08|22.74|20.94|0
1644419620000|2022-02-09 15:13:40|22.78|20.98|22.69|20.89|22.83|21.03|22.64|20.84|0
1644419630000|2022-02-09 15:13:50|22.64|20.84|22.59|20.79|22.64|20.84|22.59|20.79|0
1644419640000|2022-02-09 15:14:00|22.54|20.74|22.47|20.67|22.54|20.74|22.47|20.67|0
1644419650000|2022-02-09 15:14:10|22.49|20.69|22.3|20.5|22.49|20.69|22.3|20.5|0
1644419660000|2022-02-09 15:14:20|22.49|20.69|22.69|20.89|22.69|20.89|22.49|20.69|0
1644419670000|2022-02-09 15:14:30|22.64|20.84|22.69|20.89|22.73|20.93|22.64|20.84|0
1644419680000|2022-02-09 15:14:40|22.78|20.98|22.78|20.98|22.78|20.98|22.73|20.93|0
1644419690000|2022-02-09 15:14:50|22.73|20.93|22.73|20.93|22.73|20.93|22.73|20.93|0
1644419700000|2022-02-09 15:15:00|22.76|20.96|22.93|21.13|22.98|21.18|22.76|20.96|0
1644419710000|2022-02-09 15:15:10|22.69|20.89|22.83|21.03|22.88|21.08|22.69|20.89|0
1644419720000|2022-02-09 15:15:20|22.88|21.08|22.73|20.93|22.88|21.08|22.69|20.89|0
1644419730000|2022-02-09 15:15:30|22.78|20.98|22.73|20.93|22.78|20.98|22.69|20.89|0
1644419740000|2022-02-09 15:15:40|22.78|20.98|23.03|21.23|23.03|21.23|22.78|20.98|0
1644419750000|2022-02-09 15:15:50|23.08|21.28|23|21.2|23.08|21.28|23|21.2|0
1644419760000|2022-02-09 15:16:00|23.08|21.28|23.08|21.28|23.12|21.32|23.08|21.28|0
1644419770000|2022-02-09 15:16:10|23.07|21.27|23.17|21.37|23.17|21.37|23.07|21.27|0
1644419780000|2022-02-09 15:16:20|23.27|21.47|23.32|21.52|23.32|21.52|23.27|21.47|0
1644419790000|2022-02-09 15:16:30|23.27|21.47|23.07|21.27|23.27|21.47|23.07|21.27|0
1644419800000|2022-02-09 15:16:40|23.12|21.32|23.03|21.23|23.12|21.32|23.03|21.23|0
1644419810000|2022-02-09 15:16:50|22.98|21.18|22.98|21.18|22.98|21.18|22.98|21.18|0
1644419820000|2022-02-09 15:17:00|22.93|21.13|23.12|21.32|23.12|21.32|22.93|21.13|0
1644419830000|2022-02-09 15:17:10|23.07|21.27|23.12|21.32|23.12|21.32|23.07|21.27|0
1644419840000|2022-02-09 15:17:20|23.03|21.23|22.83|21.03|23.03|21.23|22.83|21.03|0
1644419850000|2022-02-09 15:17:30|22.73|20.93|22.83|21.03|22.9|21.1|22.73|20.93|0
1644419860000|2022-02-09 15:17:40|22.85|21.05|23.03|21.23|23.03|21.23|22.85|21.05|0
1644419870000|2022-02-09 15:17:50|23.07|21.27|23.17|21.37|23.17|21.37|23.07|21.27|0
1644419880000|2022-02-09 15:18:00|23.22|21.42|23.22|21.42|23.27|21.47|23.22|21.42|0
1644419890000|2022-02-09 15:18:10|23.27|21.47|23.27|21.47|23.37|21.57|23.27|21.47|0
1644419900000|2022-02-09 15:18:20|23.22|21.42|23.12|21.32|23.22|21.42|23.12|21.32|0
1644419910000|2022-02-09 15:18:30|22.98|21.18|22.73|20.93|22.98|21.18|22.73|20.93|0
1644419920000|2022-02-09 15:18:40|22.78|20.98|22.78|20.98|22.83|21.03|22.78|20.98|0
1644419930000|2022-02-09 15:18:50|22.73|20.93|22.76|20.96|22.76|20.96|22.68|20.88|0
1644419940000|2022-02-09 15:19:00|22.78|20.98|22.93|21.13|22.93|21.13|22.78|20.98|0
1644419950000|2022-02-09 15:19:10|22.95|21.15|22.88|21.08|22.95|21.15|22.83|21.03|0
1644419960000|2022-02-09 15:19:20|22.68|20.88|22.68|20.88|22.73|20.93|22.68|20.88|0
1644419970000|2022-02-09 15:19:30|22.64|20.84|22.4|20.6|22.64|20.84|22.4|20.6|0
1644419980000|2022-02-09 15:19:40|22.44|20.64|22.35|20.55|22.44|20.64|22.3|20.5|0
1644419990000|2022-02-09 15:19:50|22.32|20.52|22.01|20.21|22.32|20.52|22.01|20.21|0
1644420000000|2022-02-09 15:20:00|22.06|20.26|22.11|20.31|22.11|20.31|22.06|20.26|0
1644420010000|2022-02-09 15:20:10|22.06|20.26|22.01|20.21|22.06|20.26|21.97|20.17|0
1644420020000|2022-02-09 15:20:20|21.87|20.07|21.83|20.03|21.87|20.07|21.83|20.03|0
1644420030000|2022-02-09 15:20:30|21.78|19.98|21.83|20.03|21.83|20.03|21.78|19.98|0
1644420040000|2022-02-09 15:20:40|21.92|20.12|22.01|20.21|22.01|20.21|21.92|20.12|0
1644420050000|2022-02-09 15:20:50|22.16|20.36|22.3|20.5|22.3|20.5|22.16|20.36|0
1644420060000|2022-02-09 15:21:00|22.63|20.83|22.44|20.64|22.63|20.83|22.44|20.64|0
1644420070000|2022-02-09 15:21:10|22.54|20.74|22.59|20.79|22.59|20.79|22.49|20.69|0
1644420080000|2022-02-09 15:21:20|22.44|20.64|22.54|20.74|22.54|20.74|22.44|20.64|0
1644420090000|2022-02-09 15:21:30|22.49|20.69|22.44|20.64|22.54|20.74|22.44|20.64|0
1644420100000|2022-02-09 15:21:40|22.59|20.79|22.59|20.79|22.63|20.83|22.59|20.79|0
1644420110000|2022-02-09 15:21:50|22.63|20.83|22.39|20.59|22.66|20.86|22.39|20.59|0
1644420120000|2022-02-09 15:22:00|22.49|20.69|22.59|20.79|22.59|20.79|22.49|20.69|0
1644420130000|2022-02-09 15:22:10|22.54|20.74|22.51|20.71|22.54|20.74|22.49|20.69|0
1644420140000|2022-02-09 15:22:20|22.49|20.69|22.49|20.69|22.49|20.69|22.49|20.69|0
1644420150000|2022-02-09 15:22:30|22.54|20.74|22.35|20.55|22.54|20.74|22.35|20.55|0
1644420160000|2022-02-09 15:22:40|22.44|20.64|22.44|20.64|22.49|20.69|22.44|20.64|0
1644420170000|2022-02-09 15:22:50|22.39|20.59|22.35|20.55|22.39|20.59|22.3|20.5|0
1644420180000|2022-02-09 15:23:00|22.2|20.4|22.2|20.4|22.25|20.45|22.2|20.4|0
1644420190000|2022-02-09 15:23:10|22.15|20.35|22.01|20.21|22.15|20.35|22.01|20.21|0
1644420200000|2022-02-09 15:23:20|22.06|20.26|22.25|20.45|22.3|20.5|22.06|20.26|0
1644420210000|2022-02-09 15:23:30|22.2|20.4|22.44|20.64|22.44|20.64|22.2|20.4|0
1644420220000|2022-02-09 15:23:40|22.63|20.83|22.63|20.83|22.68|20.88|22.58|20.78|0
1644420230000|2022-02-09 15:23:50|22.56|20.76|22.73|20.93|22.73|20.93|22.56|20.76|0
1644420240000|2022-02-09 15:24:00|22.83|21.03|22.78|20.98|22.83|21.03|22.73|20.93|0
1644420250000|2022-02-09 15:24:10|22.66|20.86|22.73|20.93|22.73|20.93|22.54|20.74|0
1644420260000|2022-02-09 15:24:20|22.49|20.69|22.58|20.78|22.58|20.78|22.49|20.69|0
1644420270000|2022-02-09 15:24:30|22.68|20.88|22.78|20.98|22.78|20.98|22.68|20.88|0
1644420280000|2022-02-09 15:24:40|22.83|21.03|22.87|21.07|22.87|21.07|22.83|21.03|0
1644420290000|2022-02-09 15:24:50|22.83|21.03|22.83|21.03|22.87|21.07|22.78|20.98|0
1644420300000|2022-02-09 15:25:00|22.2|20.4|22.34|20.54|22.34|20.54|22.2|20.4|0
1644420310000|2022-02-09 15:25:10|22.39|20.59|22.87|21.07|22.87|21.07|22.39|20.59|0
1644420320000|2022-02-09 15:25:20|22.9|21.1|23.07|21.27|23.07|21.27|22.9|21.1|0
1644420330000|2022-02-09 15:25:30|23.17|21.37|23.07|21.27|23.17|21.37|23.07|21.27|0
1644420340000|2022-02-09 15:25:40|22.78|20.98|22.83|21.03|22.83|21.03|22.78|20.98|0
1644420350000|2022-02-09 15:25:50|22.87|21.07|22.92|21.12|23.07|21.27|22.87|21.07|0
1644420360000|2022-02-09 15:26:00|22.97|21.17|23.22|21.42|23.22|21.42|22.97|21.17|0
1644420370000|2022-02-09 15:26:10|23.51|21.71|23.41|21.61|23.51|21.71|23.41|21.61|0
1644420380000|2022-02-09 15:26:20|23.37|21.57|23.46|21.66|23.46|21.66|23.37|21.57|0
1644420390000|2022-02-09 15:26:30|23.41|21.61|23.61|21.81|23.61|21.81|23.41|21.61|0
1644420400000|2022-02-09 15:26:40|23.56|21.76|23.56|21.76|23.61|21.81|23.56|21.76|0
1644420410000|2022-02-09 15:26:50|23.46|21.66|23.56|21.76|23.56|21.76|23.46|21.66|0
1644420420000|2022-02-09 15:27:00|23.61|21.81|23.66|21.86|23.76|21.96|23.61|21.81|0
1644420430000|2022-02-09 15:27:10|23.61|21.81|23.32|21.52|23.61|21.81|23.32|21.52|0
1644420440000|2022-02-09 15:27:20|23.27|21.47|23.07|21.27|23.27|21.47|23.07|21.27|0
1644420450000|2022-02-09 15:27:30|23.12|21.32|23.12|21.32|23.12|21.32|23.07|21.27|0
1644420460000|2022-02-09 15:27:40|23.17|21.37|23.19|21.39|23.22|21.42|23.17|21.37|0
1644420470000|2022-02-09 15:27:50|23.17|21.37|23.17|21.37|23.27|21.47|23.17|21.37|0
1644420480000|2022-02-09 15:28:00|23.12|21.32|23.27|21.47|23.27|21.47|23.12|21.32|0
1644420490000|2022-02-09 15:28:10|23.12|21.32|23.17|21.37|23.27|21.47|23.12|21.32|0
1644420500000|2022-02-09 15:28:20|23.12|21.32|22.87|21.07|23.12|21.32|22.87|21.07|0
1644420510000|2022-02-09 15:28:30|22.92|21.12|22.92|21.12|22.92|21.12|22.9|21.1|0
1644420520000|2022-02-09 15:28:40|22.87|21.07|22.97|21.17|22.97|21.17|22.78|20.98|0
1644420530000|2022-02-09 15:28:50|23.02|21.22|23.12|21.32|23.12|21.32|23.02|21.22|0
1644420540000|2022-02-09 15:29:00|23.17|21.37|23.17|21.37|23.22|21.42|23.07|21.27|0
1644420550000|2022-02-09 15:29:10|23.22|21.42|23.02|21.22|23.26|21.46|23.02|21.22|0
1644420560000|2022-02-09 15:29:20|23.07|21.27|22.87|21.07|23.07|21.27|22.87|21.07|0
1644420570000|2022-02-09 15:29:30|23.02|21.22|22.92|21.12|23.02|21.22|22.9|21.1|0
1644420580000|2022-02-09 15:29:40|23.02|21.22|23.14|21.34|23.14|21.34|23.02|21.22|0
1644420590000|2022-02-09 15:29:50|23.17|21.37|23.17|21.37|23.21|21.41|23.12|21.32|0
1644420600000|2022-02-09 15:30:00|23.29|21.49|23.31|21.51|23.36|21.56|23.29|21.49|0
1644420610000|2022-02-09 15:30:10|23.41|21.61|23.41|21.61|23.51|21.71|23.41|21.61|0
1644420620000|2022-02-09 15:30:20|23.36|21.56|23.21|21.41|23.41|21.61|23.21|21.41|0
1644420630000|2022-02-09 15:30:30|23.17|21.37|23.26|21.46|23.26|21.46|23.17|21.37|0
1644420640000|2022-02-09 15:30:40|23.31|21.51|23.21|21.41|23.36|21.56|23.21|21.41|0
1644420650000|2022-02-09 15:30:50|23.17|21.37|23.31|21.51|23.31|21.51|23.17|21.37|0
1644420660000|2022-02-09 15:31:00|23.39|21.59|23.41|21.61|23.51|21.71|23.36|21.56|0
1644420670000|2022-02-09 15:31:10|23.36|21.56|23.12|21.32|23.36|21.56|23.12|21.32|0
1644420680000|2022-02-09 15:31:20|23.07|21.27|23.16|21.36|23.16|21.36|23.07|21.27|0
1644420690000|2022-02-09 15:31:30|23.36|21.56|23.46|21.66|23.46|21.66|23.36|21.56|0
1644420700000|2022-02-09 15:31:40|23.41|21.61|23.56|21.76|23.56|21.76|23.41|21.61|0
1644420710000|2022-02-09 15:31:50|23.46|21.66|23.56|21.76|23.56|21.76|23.46|21.66|0
1644420720000|2022-02-09 15:32:00|23.66|21.86|23.56|21.76|23.66|21.86|23.56|21.76|0
1644420730000|2022-02-09 15:32:10|23.61|21.81|23.91|22.11|23.91|22.11|23.61|21.81|0
1644420740000|2022-02-09 15:32:20|23.86|22.06|23.76|21.96|23.86|22.06|23.76|21.96|0
1644420750000|2022-02-09 15:32:30|23.81|22.01|24.11|22.31|24.11|22.31|23.81|22.01|0
1644420760000|2022-02-09 15:32:40|24.06|22.26|24.27|22.47|24.32|22.52|24.06|22.26|0
1644420770000|2022-02-09 15:32:50|24.16|22.36|24.27|22.47|24.27|22.47|24.16|22.36|0
1644420780000|2022-02-09 15:33:00|24.37|22.57|24.57|22.77|24.57|22.77|24.37|22.57|0
1644420790000|2022-02-09 15:33:10|24.63|22.83|24.63|22.83|24.63|22.83|24.57|22.77|0
1644420800000|2022-02-09 15:33:20|24.57|22.77|24.52|22.72|24.57|22.77|24.52|22.72|0
1644420810000|2022-02-09 15:33:30|24.47|22.67|24.52|22.72|24.57|22.77|24.47|22.67|0
1644420820000|2022-02-09 15:33:40|24.62|22.82|24.68|22.88|24.68|22.88|24.62|22.82|0
1644420830000|2022-02-09 15:33:50|24.57|22.77|24.68|22.88|24.68|22.88|24.57|22.77|0
1644420840000|2022-02-09 15:34:00|24.62|22.82|24.52|22.72|24.62|22.82|24.52|22.72|0
1644420850000|2022-02-09 15:34:10|24.57|22.77|24.57|22.77|24.62|22.82|24.57|22.77|0
1644420860000|2022-02-09 15:34:20|24.47|22.67|24.55|22.75|24.55|22.75|24.47|22.67|0
1644420870000|2022-02-09 15:34:30|24.62|22.82|24.62|22.82|24.68|22.88|24.62|22.82|0
1644420880000|2022-02-09 15:34:40|24.65|22.85|24.62|22.82|24.68|22.88|24.62|22.82|0
1644420890000|2022-02-09 15:34:50|24.68|22.88|24.52|22.72|24.68|22.88|24.52|22.72|0
1644420900000|2022-02-09 15:35:00|24.57|22.77|24.62|22.82|24.62|22.82|24.52|22.72|0
1644420910000|2022-02-09 15:35:10|24.57|22.77|24.37|22.57|24.57|22.77|24.37|22.57|0
1644420920000|2022-02-09 15:35:20|24.42|22.62|24.42|22.62|24.42|22.62|24.42|22.62|0
1644420930000|2022-02-09 15:35:30|24.52|22.72|24.44|22.64|24.52|22.72|24.44|22.64|0
1644420940000|2022-02-09 15:35:40|24.52|22.72|24.57|22.77|24.62|22.82|24.52|22.72|0
1644420950000|2022-02-09 15:35:50|24.52|22.72|24.52|22.72|24.52|22.72|24.47|22.67|0
1644420960000|2022-02-09 15:36:00|24.47|22.67|24.47|22.67|24.47|22.67|24.42|22.62|0
1644420970000|2022-02-09 15:36:10|24.42|22.62|24.42|22.62|24.47|22.67|24.37|22.57|0
1644420980000|2022-02-09 15:36:20|24.57|22.77|24.49|22.69|24.62|22.82|24.49|22.69|0
1644420990000|2022-02-09 15:36:30|24.47|22.67|24.57|22.77|24.57|22.77|24.47|22.67|0
1644421000000|2022-02-09 15:36:40|24.52|22.72|24.47|22.67|24.52|22.72|24.47|22.67|0
1644421010000|2022-02-09 15:36:50|24.52|22.72|24.42|22.62|24.52|22.72|24.42|22.62|0
1644421020000|2022-02-09 15:37:00|24.47|22.67|24.42|22.62|24.47|22.67|24.37|22.57|0
1644421030000|2022-02-09 15:37:10|24.39|22.59|24.42|22.62|24.42|22.62|24.39|22.59|0
1644421040000|2022-02-09 15:37:20|24.47|22.67|24.37|22.57|24.47|22.67|24.37|22.57|0
1644421050000|2022-02-09 15:37:30|24.47|22.67|24.47|22.67|24.47|22.67|24.42|22.62|0
1644421060000|2022-02-09 15:37:40|24.52|22.72|24.52|22.72|24.57|22.77|24.52|22.72|0
1644421070000|2022-02-09 15:37:50|24.47|22.67|24.44|22.64|24.47|22.67|24.44|22.64|0
1644421080000|2022-02-09 15:38:00|24.42|22.62|24.52|22.72|24.62|22.82|24.42|22.62|0
1644421090000|2022-02-09 15:38:10|24.47|22.67|24.42|22.62|24.47|22.67|24.42|22.62|0
1644421100000|2022-02-09 15:38:20|24.47|22.67|24.37|22.57|24.47|22.67|24.37|22.57|0
1644421110000|2022-02-09 15:38:30|24.31|22.51|24.21|22.41|24.31|22.51|24.21|22.41|0
1644421120000|2022-02-09 15:38:40|24.26|22.46|24.21|22.41|24.26|22.46|24.21|22.41|0
1644421130000|2022-02-09 15:38:50|24.16|22.36|24.06|22.26|24.16|22.36|24.06|22.26|0
1644421140000|2022-02-09 15:39:00|24.11|22.31|23.96|22.16|24.11|22.31|23.96|22.16|0
1644421150000|2022-02-09 15:39:10|23.91|22.11|24.06|22.26|24.06|22.26|23.91|22.11|0
1644421160000|2022-02-09 15:39:20|23.98|22.18|24.06|22.26|24.06|22.26|23.96|22.16|0
1644421170000|2022-02-09 15:39:30|24.01|22.21|24.01|22.21|24.06|22.26|24.01|22.21|0
1644421180000|2022-02-09 15:39:40|24.06|22.26|23.96|22.16|24.06|22.26|23.96|22.16|0
1644421190000|2022-02-09 15:39:50|23.91|22.11|23.96|22.16|23.96|22.16|23.91|22.11|0
1644421200000|2022-02-09 15:40:00|24.01|22.21|24.13|22.33|24.13|22.33|23.91|22.11|0
1644421210000|2022-02-09 15:40:10|24.11|22.31|23.96|22.16|24.11|22.31|23.91|22.11|0
1644421220000|2022-02-09 15:40:20|24.01|22.21|24.01|22.21|24.01|22.21|23.96|22.16|0
1644421230000|2022-02-09 15:40:30|23.96|22.16|23.96|22.16|23.96|22.16|23.96|22.16|0
1644421240000|2022-02-09 15:40:40|24.01|22.21|24.21|22.41|24.21|22.41|24.01|22.21|0
1644421250000|2022-02-09 15:40:50|24.31|22.51|24.26|22.46|24.31|22.51|24.21|22.41|0
1644421260000|2022-02-09 15:41:00|24.31|22.51|24.36|22.56|24.41|22.61|24.31|22.51|0
1644421270000|2022-02-09 15:41:10|24.41|22.61|24.47|22.67|24.47|22.67|24.41|22.61|0
1644421280000|2022-02-09 15:41:20|24.52|22.72|24.44|22.64|24.52|22.72|24.44|22.64|0
1644421290000|2022-02-09 15:41:30|24.41|22.61|24.26|22.46|24.41|22.61|24.26|22.46|0
1644421300000|2022-02-09 15:41:40|24.21|22.41|24.31|22.51|24.31|22.51|24.21|22.41|0
1644421310000|2022-02-09 15:41:50|24.36|22.56|24.26|22.46|24.36|22.56|24.26|22.46|0
1644421320000|2022-02-09 15:42:00|24.31|22.51|24.26|22.46|24.31|22.51|24.26|22.46|0
1644421330000|2022-02-09 15:42:10|24.16|22.36|24.21|22.41|24.23|22.43|24.16|22.36|0
1644421340000|2022-02-09 15:42:20|24.26|22.46|24.18|22.38|24.26|22.46|24.18|22.38|0
1644421350000|2022-02-09 15:42:30|24.16|22.36|24.18|22.38|24.21|22.41|24.16|22.36|0
1644421360000|2022-02-09 15:42:40|24.21|22.41|24.31|22.51|24.31|22.51|24.21|22.41|0
1644421370000|2022-02-09 15:42:50|24.26|22.46|24.31|22.51|24.36|22.56|24.26|22.46|0
1644421380000|2022-02-09 15:43:00|24.36|22.56|24.31|22.51|24.36|22.56|24.31|22.51|0
1644421390000|2022-02-09 15:43:10|24.26|22.46|24.21|22.41|24.31|22.51|24.21|22.41|0
1644421400000|2022-02-09 15:43:20|24.26|22.46|24.18|22.38|24.26|22.46|24.18|22.38|0
1644421410000|2022-02-09 15:43:30|24.16|22.36|24.21|22.41|24.21|22.41|24.16|22.36|0
1644421420000|2022-02-09 15:43:40|24.26|22.46|24.16|22.36|24.26|22.46|24.16|22.36|0
1644421430000|2022-02-09 15:43:50|24.06|22.26|24.03|22.23|24.06|22.26|24.01|22.21|0
1644421440000|2022-02-09 15:44:00|24.01|22.21|23.96|22.16|24.06|22.26|23.96|22.16|0
1644421450000|2022-02-09 15:44:10|23.9|22.1|23.9|22.1|23.9|22.1|23.8|22|0
1644421460000|2022-02-09 15:44:20|23.85|22.05|23.5|21.7|23.85|22.05|23.5|21.7|0
1644421470000|2022-02-09 15:44:30|23.55|21.75|23.6|21.8|23.6|21.8|23.55|21.75|0
1644421480000|2022-02-09 15:44:40|23.65|21.85|23.58|21.78|23.65|21.85|23.55|21.75|0
1644421490000|2022-02-09 15:44:50|23.55|21.75|23.45|21.65|23.55|21.75|23.45|21.65|0
1644421500000|2022-02-09 15:45:00|23.5|21.7|23.7|21.9|23.7|21.9|23.5|21.7|0
1644421510000|2022-02-09 15:45:10|23.65|21.85|23.5|21.7|23.65|21.85|23.4|21.6|0
1644421520000|2022-02-09 15:45:20|23.55|21.75|23.35|21.55|23.55|21.75|23.35|21.55|0
1644421530000|2022-02-09 15:45:30|23.31|21.51|23.31|21.51|23.31|21.51|23.21|21.41|0
1644421540000|2022-02-09 15:45:40|23.26|21.46|23.21|21.41|23.26|21.46|23.21|21.41|0
1644421550000|2022-02-09 15:45:50|23.26|21.46|23.35|21.55|23.4|21.6|23.26|21.46|0
1644421560000|2022-02-09 15:46:00|23.4|21.6|23.45|21.65|23.5|21.7|23.4|21.6|0
1644421570000|2022-02-09 15:46:10|23.5|21.7|23.7|21.9|23.7|21.9|23.5|21.7|0
1644421580000|2022-02-09 15:46:20|23.75|21.95|23.65|21.85|23.75|21.95|23.65|21.85|0
1644421590000|2022-02-09 15:46:30|23.6|21.8|23.65|21.85|23.65|21.85|23.6|21.8|0
1644421600000|2022-02-09 15:46:40|23.6|21.8|23.55|21.75|23.6|21.8|23.55|21.75|0
1644421610000|2022-02-09 15:46:50|23.45|21.65|23.4|21.6|23.45|21.65|23.4|21.6|0
1644421620000|2022-02-09 15:47:00|23.35|21.55|23.6|21.8|23.6|21.8|23.35|21.55|0
1644421630000|2022-02-09 15:47:10|23.53|21.73|23.55|21.75|23.55|21.75|23.5|21.7|0
1644421640000|2022-02-09 15:47:20|23.5|21.7|23.7|21.9|23.7|21.9|23.5|21.7|0
1644421650000|2022-02-09 15:47:30|23.8|22|23.8|22|23.8|22|23.75|21.95|0
1644421660000|2022-02-09 15:47:40|23.85|22.05|23.8|22|23.85|22.05|23.8|22|0
1644421670000|2022-02-09 15:47:50|23.85|22.05|23.83|22.03|23.85|22.05|23.83|22.03|0
1644421680000|2022-02-09 15:48:00|23.85|22.05|23.85|22.05|23.85|22.05|23.75|21.95|0
1644421690000|2022-02-09 15:48:10|23.75|21.95|23.65|21.85|23.75|21.95|23.65|21.85|0
1644421700000|2022-02-09 15:48:20|23.63|21.83|23.65|21.85|23.7|21.9|23.63|21.83|0
1644421710000|2022-02-09 15:48:30|23.7|21.9|23.7|21.9|23.75|21.95|23.7|21.9|0
1644421720000|2022-02-09 15:48:40|23.8|22|23.8|22|23.8|22|23.75|21.95|0
1644421730000|2022-02-09 15:48:50|23.7|21.9|23.73|21.93|23.73|21.93|23.7|21.9|0
1644421740000|2022-02-09 15:49:00|23.75|21.95|23.8|22|23.8|22|23.75|21.95|0
1644421750000|2022-02-09 15:49:10|23.85|22.05|23.85|22.05|23.9|22.1|23.85|22.05|0
1644421760000|2022-02-09 15:49:20|23.9|22.1|23.85|22.05|23.9|22.1|23.85|22.05|0
1644421770000|2022-02-09 15:49:30|23.9|22.1|23.85|22.05|23.9|22.1|23.85|22.05|0
1644421780000|2022-02-09 15:49:40|23.9|22.1|23.75|21.95|23.9|22.1|23.75|21.95|0
1644421790000|2022-02-09 15:49:50|23.7|21.9|23.75|21.95|23.75|21.95|23.65|21.85|0
1644421800000|2022-02-09 15:50:00|23.7|21.9|23.8|22|23.8|22|23.7|21.9|0
1644421810000|2022-02-09 15:50:10|23.65|21.85|23.67|21.87|23.67|21.87|23.65|21.85|0
1644421820000|2022-02-09 15:50:20|23.7|21.9|23.95|22.15|23.95|22.15|23.7|21.9|0
1644421830000|2022-02-09 15:50:30|24.05|22.25|23.95|22.15|24.05|22.25|23.95|22.15|0
1644421840000|2022-02-09 15:50:40|24|22.2|24.05|22.25|24.05|22.25|24|22.2|0
1644421850000|2022-02-09 15:50:50|24|22.2|23.82|22.02|24|22.2|23.82|22.02|0
1644421860000|2022-02-09 15:51:00|23.85|22.05|23.8|22|23.9|22.1|23.8|22|0
1644421870000|2022-02-09 15:51:10|23.9|22.1|23.85|22.05|23.95|22.15|23.85|22.05|0
1644421880000|2022-02-09 15:51:20|23.75|21.95|23.8|22|23.8|22|23.75|21.95|0
1644421890000|2022-02-09 15:51:30|23.75|21.95|23.8|22|23.8|22|23.75|21.95|0
1644421900000|2022-02-09 15:51:40|23.82|22.02|23.9|22.1|23.9|22.1|23.82|22.02|0
1644421910000|2022-02-09 15:51:50|23.92|22.12|24.1|22.3|24.1|22.3|23.92|22.12|0
1644421920000|2022-02-09 15:52:00|24.05|22.25|24.1|22.3|24.1|22.3|24|22.2|0
1644421930000|2022-02-09 15:52:10|24|22.2|24.05|22.25|24.05|22.25|24|22.2|0
1644421940000|2022-02-09 15:52:20|24|22.2|23.14|21.34|24|22.2|23.14|21.34|0
1644421950000|2022-02-09 15:52:30|23.19|21.39|22.83|21.03|23.24|21.44|22.83|21.03|0
1644421960000|2022-02-09 15:52:40|22.78|20.98|23.44|21.64|23.44|21.64|22.78|20.98|0
1644421970000|2022-02-09 15:52:50|23.49|21.69|22.23|20.43|23.49|21.69|22.23|20.43|0
1644421980000|2022-02-09 15:53:00|22.28|20.48|22.68|20.88|22.73|20.93|22.28|20.48|0
1644421990000|2022-02-09 15:53:10|22.7|20.9|22.78|20.98|22.83|21.03|22.7|20.9|0
1644422000000|2022-02-09 15:53:20|22.68|20.88|22.68|20.88|22.68|20.88|22.68|20.88|0
1644422010000|2022-02-09 15:53:30|22.63|20.83|22.63|20.83|22.68|20.88|22.63|20.83|0
1644422020000|2022-02-09 15:53:40|22.53|20.73|22.43|20.63|22.53|20.73|22.43|20.63|0
1644422030000|2022-02-09 15:53:50|22.24|20.44|22.38|20.58|22.43|20.63|22.24|20.44|0
1644422040000|2022-02-09 15:54:00|22.43|20.63|22.38|20.58|22.48|20.68|22.38|20.58|0
1644422050000|2022-02-09 15:54:10|22.31|20.51|22.09|20.29|22.31|20.51|22.09|20.29|0
1644422060000|2022-02-09 15:54:20|22.19|20.39|22.14|20.34|22.24|20.44|22.14|20.34|0
1644422070000|2022-02-09 15:54:30|22.09|20.29|22.09|20.29|22.09|20.29|22.04|20.24|0
1644422080000|2022-02-09 15:54:40|22.14|20.34|22.29|20.49|22.29|20.49|22.14|20.34|0
1644422090000|2022-02-09 15:54:50|22.33|20.53|22.38|20.58|22.38|20.58|22.33|20.53|0
1644422100000|2022-02-09 15:55:00|22.43|20.63|22.58|20.78|22.58|20.78|22.43|20.63|0
1644422110000|2022-02-09 15:55:10|22.53|20.73|22.53|20.73|22.58|20.78|22.53|20.73|0
1644422120000|2022-02-09 15:55:20|22.48|20.68|22.38|20.58|22.48|20.68|22.38|20.58|0
1644422130000|2022-02-09 15:55:30|22.43|20.63|22.68|20.88|22.68|20.88|22.43|20.63|0
1644422140000|2022-02-09 15:55:40|22.73|20.93|22.78|20.98|22.78|20.98|22.68|20.88|0
1644422150000|2022-02-09 15:55:50|22.73|20.93|22.68|20.88|22.73|20.93|22.68|20.88|0
1644422160000|2022-02-09 15:56:00|22.73|20.93|22.78|20.98|22.78|20.98|22.73|20.93|0
1644422170000|2022-02-09 15:56:10|22.73|20.93|22.78|20.98|22.78|20.98|22.63|20.83|0
1644422180000|2022-02-09 15:56:20|22.73|20.93|22.68|20.88|22.73|20.93|22.68|20.88|0
1644422190000|2022-02-09 15:56:30|22.73|20.93|22.78|20.98|22.78|20.98|22.68|20.88|0
1644422200000|2022-02-09 15:56:40|22.73|20.93|22.82|21.02|22.82|21.02|22.73|20.93|0
1644422210000|2022-02-09 15:56:50|22.87|21.07|22.97|21.17|23.02|21.22|22.82|21.02|0
1644422220000|2022-02-09 15:57:00|23.02|21.22|22.97|21.17|23.17|21.37|22.97|21.17|0
1644422230000|2022-02-09 15:57:10|23.02|21.22|22.97|21.17|23.07|21.27|22.97|21.17|0
1644422240000|2022-02-09 15:57:20|23.02|21.22|23.02|21.22|23.02|21.22|22.97|21.17|0
1644422250000|2022-02-09 15:57:30|22.97|21.17|22.97|21.17|22.97|21.17|22.92|21.12|0
1644422260000|2022-02-09 15:57:40|22.92|21.12|22.97|21.17|23.02|21.22|22.92|21.12|0
1644422270000|2022-02-09 15:57:50|23.02|21.22|23.02|21.22|23.02|21.22|23.02|21.22|0
1644422280000|2022-02-09 15:58:00|22.97|21.17|23.02|21.22|23.07|21.27|22.97|21.17|0
1644422290000|2022-02-09 15:58:10|22.82|21.02|22.92|21.12|22.92|21.12|22.82|21.02|0
1644422300000|2022-02-09 15:58:20|22.97|21.17|22.97|21.17|22.97|21.17|22.97|21.17|0
1644422310000|2022-02-09 15:58:30|23.02|21.22|22.97|21.17|23.02|21.22|22.97|21.17|0
1644422320000|2022-02-09 15:58:40|23.02|21.22|23.07|21.27|23.07|21.27|22.97|21.17|0
1644422330000|2022-02-09 15:58:50|23.02|21.22|22.97|21.17|23.02|21.22|22.97|21.17|0
1644422340000|2022-02-09 15:59:00|23.02|21.22|23.17|21.37|23.17|21.37|23.02|21.22|0
1644422350000|2022-02-09 15:59:10|23.12|21.32|23.27|21.47|23.27|21.47|23.12|21.32|0
1644422360000|2022-02-09 15:59:20|23.22|21.42|23.22|21.42|23.22|21.42|23.17|21.37|0
1644422370000|2022-02-09 15:59:30|23.27|21.47|23.22|21.42|23.27|21.47|23.22|21.42|0
1644422380000|2022-02-09 15:59:40|23.17|21.37|23.22|21.42|23.22|21.42|23.17|21.37|0
1644422390000|2022-02-09 15:59:50|23.27|21.47|23.52|21.72|23.52|21.72|23.27|21.47|0
1644422400000|2022-02-09 16:00:00|23.63|21.83|23.63|21.83|23.73|21.93|23.57|21.77|0
1644422410000|2022-02-09 16:00:10|23.57|21.77|23.47|21.67|23.57|21.77|23.47|21.67|0
1644422420000|2022-02-09 16:00:20|23.52|21.72|23.73|21.93|23.73|21.93|23.52|21.72|0
1644422430000|2022-02-09 16:00:30|23.78|21.98|23.93|22.13|23.93|22.13|23.78|21.98|0
1644422440000|2022-02-09 16:00:40|23.88|22.08|23.88|22.08|23.88|22.08|23.83|22.03|0
1644422450000|2022-02-09 16:00:50|23.83|22.03|23.73|21.93|23.83|22.03|23.73|21.93|0
1644422460000|2022-02-09 16:01:00|23.57|21.77|23.52|21.72|23.62|21.82|23.52|21.72|0
1644422470000|2022-02-09 16:01:10|23.47|21.67|23.47|21.67|23.52|21.72|23.47|21.67|0
1644422480000|2022-02-09 16:01:20|23.52|21.72|23.5|21.7|23.52|21.72|23.47|21.67|0
1644422490000|2022-02-09 16:01:30|23.47|21.67|23.42|21.62|23.47|21.67|23.42|21.62|0
1644422500000|2022-02-09 16:01:40|23.37|21.57|23.37|21.57|23.42|21.62|23.37|21.57|0
1644422510000|2022-02-09 16:01:50|23.32|21.52|23.27|21.47|23.37|21.57|23.27|21.47|0
1644422520000|2022-02-09 16:02:00|23.32|21.52|23.17|21.37|23.32|21.52|23.17|21.37|0
1644422530000|2022-02-09 16:02:10|23.12|21.32|23.12|21.32|23.12|21.32|23.07|21.27|0
1644422540000|2022-02-09 16:02:20|23.17|21.37|23.14|21.34|23.22|21.42|23.12|21.32|0
1644422550000|2022-02-09 16:02:30|23.17|21.37|23.22|21.42|23.32|21.52|23.17|21.37|0
1644422560000|2022-02-09 16:02:40|23.27|21.47|23.27|21.47|23.27|21.47|23.27|21.47|0
1644422570000|2022-02-09 16:02:50|23.22|21.42|23.27|21.47|23.27|21.47|23.22|21.42|0
1644422580000|2022-02-09 16:03:00|23.32|21.52|23.32|21.52|23.32|21.52|23.27|21.47|0
1644422590000|2022-02-09 16:03:10|23.37|21.57|23.42|21.62|23.47|21.67|23.37|21.57|0
1644422600000|2022-02-09 16:03:20|23.37|21.57|23.37|21.57|23.37|21.57|23.37|21.57|0
1644422610000|2022-02-09 16:03:30|23.32|21.52|23.32|21.52|23.32|21.52|23.32|21.52|0
1644422620000|2022-02-09 16:03:40|23.27|21.47|23.22|21.42|23.27|21.47|23.22|21.42|0
1644422630000|2022-02-09 16:03:50|23.17|21.37|23.22|21.42|23.24|21.44|23.17|21.37|0
1644422640000|2022-02-09 16:04:00|23.27|21.47|23.32|21.52|23.32|21.52|23.22|21.42|0
1644422650000|2022-02-09 16:04:10|23.27|21.47|23.42|21.62|23.42|21.62|23.27|21.47|0
1644422660000|2022-02-09 16:04:20|23.47|21.67|23.42|21.62|23.47|21.67|23.42|21.62|0
1644422670000|2022-02-09 16:04:30|23.47|21.67|23.42|21.62|23.47|21.67|23.37|21.57|0
1644422680000|2022-02-09 16:04:40|23.47|21.67|23.52|21.72|23.52|21.72|23.47|21.67|0
1644422690000|2022-02-09 16:04:50|23.55|21.75|23.62|21.82|23.62|21.82|23.55|21.75|0
1644422700000|2022-02-09 16:05:00|23.6|21.8|23.57|21.77|23.6|21.8|23.57|21.77|0
1644422710000|2022-02-09 16:05:10|23.47|21.67|23.57|21.77|23.57|21.77|23.47|21.67|0
1644422720000|2022-02-09 16:05:20|23.52|21.72|23.47|21.67|23.52|21.72|23.47|21.67|0
1644422730000|2022-02-09 16:05:30|23.52|21.72|23.52|21.72|23.52|21.72|23.52|21.72|0
1644422740000|2022-02-09 16:05:40|23.42|21.62|23.22|21.42|23.42|21.62|23.22|21.42|0
1644422750000|2022-02-09 16:05:50|23.17|21.37|23.22|21.42|23.27|21.47|23.17|21.37|0
1644422760000|2022-02-09 16:06:00|23.12|21.32|23.12|21.32|23.12|21.32|23.12|21.32|0
1644422770000|2022-02-09 16:06:10|23.17|21.37|23.17|21.37|23.17|21.37|22.97|21.17|0
1644422780000|2022-02-09 16:06:20|23.07|21.27|23.12|21.32|23.17|21.37|23.07|21.27|0
1644422790000|2022-02-09 16:06:30|23.07|21.27|23.02|21.22|23.07|21.27|23.02|21.22|0
1644422800000|2022-02-09 16:06:40|23.07|21.27|23.07|21.27|23.07|21.27|23.02|21.22|0
1644422810000|2022-02-09 16:06:50|23.12|21.32|23.07|21.27|23.17|21.37|23.07|21.27|0
1644422820000|2022-02-09 16:07:00|23.12|21.32|23.43|21.63|23.48|21.68|22.97|21.17|0
1644422830000|2022-02-09 16:07:10|23.48|21.68|23.33|21.53|23.48|21.68|23.33|21.53|0
1644422840000|2022-02-09 16:07:20|23.28|21.48|23.38|21.58|23.43|21.63|23.28|21.48|0
1644422850000|2022-02-09 16:07:30|23.43|21.63|23.58|21.78|23.58|21.78|23.43|21.63|0
1644422860000|2022-02-09 16:07:40|23.63|21.83|23.65|21.85|23.65|21.85|23.63|21.83|0
1644422870000|2022-02-09 16:07:50|23.58|21.78|23.58|21.78|23.58|21.78|23.53|21.73|0
1644422880000|2022-02-09 16:08:00|23.53|21.73|23.48|21.68|23.53|21.73|23.45|21.65|0
1644422890000|2022-02-09 16:08:10|23.53|21.73|23.48|21.68|23.53|21.73|23.43|21.63|0
1644422900000|2022-02-09 16:08:20|23.43|21.63|23.33|21.53|23.48|21.68|23.33|21.53|0
1644422910000|2022-02-09 16:08:30|23.43|21.63|23.35|21.55|23.43|21.63|23.35|21.55|0
1644422920000|2022-02-09 16:08:40|23.43|21.63|23.4|21.6|23.43|21.63|23.38|21.58|0
1644422930000|2022-02-09 16:08:50|23.28|21.48|23.38|21.58|23.43|21.63|23.28|21.48|0
1644422940000|2022-02-09 16:09:00|23.43|21.63|23.48|21.68|23.53|21.73|23.43|21.63|0
1644422950000|2022-02-09 16:09:10|23.53|21.73|23.68|21.88|23.68|21.88|23.53|21.73|0
1644422960000|2022-02-09 16:09:20|23.33|21.53|23.13|21.33|23.33|21.53|23.13|21.33|0
1644422970000|2022-02-09 16:09:30|23.18|21.38|22.93|21.13|23.18|21.38|22.93|21.13|0
1644422980000|2022-02-09 16:09:40|22.85|21.05|23.03|21.23|23.03|21.23|22.85|21.05|0
1644422990000|2022-02-09 16:09:50|23.13|21.33|23.13|21.33|23.13|21.33|23.08|21.28|0
1644423000000|2022-02-09 16:10:00|23.18|21.38|23.03|21.23|23.18|21.38|22.98|21.18|0
1644423010000|2022-02-09 16:10:10|22.98|21.18|23.13|21.33|23.13|21.33|22.98|21.18|0
1644423020000|2022-02-09 16:10:20|23.18|21.38|23.18|21.38|23.18|21.38|23.18|21.38|0
1644423030000|2022-02-09 16:10:30|23.23|21.43|23.28|21.48|23.28|21.48|23.23|21.43|0
1644423040000|2022-02-09 16:10:40|23.18|21.38|23.23|21.43|23.23|21.43|23.18|21.38|0
1644423050000|2022-02-09 16:10:50|23.18|21.38|23.23|21.43|23.23|21.43|23.18|21.38|0
1644423060000|2022-02-09 16:11:00|23.28|21.48|23.38|21.58|23.38|21.58|23.28|21.48|0
1644423070000|2022-02-09 16:11:10|23.48|21.68|23.53|21.73|23.53|21.73|23.48|21.68|0
1644423080000|2022-02-09 16:11:20|23.48|21.68|23.38|21.58|23.48|21.68|23.38|21.58|0
1644423090000|2022-02-09 16:11:30|23.33|21.53|23.23|21.43|23.33|21.53|23.23|21.43|0
1644423100000|2022-02-09 16:11:40|23.28|21.48|23.43|21.63|23.43|21.63|23.28|21.48|0
1644423110000|2022-02-09 16:11:50|23.48|21.68|23.43|21.63|23.48|21.68|23.43|21.63|0
1644423120000|2022-02-09 16:12:00|23.48|21.68|23.43|21.63|23.53|21.73|23.43|21.63|0
1644423130000|2022-02-09 16:12:10|23.48|21.68|23.42|21.62|23.48|21.68|23.42|21.62|0
1644423140000|2022-02-09 16:12:20|23.48|21.68|23.53|21.73|23.53|21.73|23.48|21.68|0
1644423150000|2022-02-09 16:12:30|23.42|21.62|23.47|21.67|23.53|21.73|23.42|21.62|0
1644423160000|2022-02-09 16:12:40|23.42|21.62|23.47|21.67|23.47|21.67|23.42|21.62|0
1644423170000|2022-02-09 16:12:50|23.42|21.62|23.42|21.62|23.42|21.62|23.42|21.62|0
1644423180000|2022-02-09 16:13:00|23.37|21.57|23.37|21.57|23.37|21.57|23.32|21.52|0
1644423190000|2022-02-09 16:13:10|23.27|21.47|23.08|21.28|23.27|21.47|23.08|21.28|0
1644423200000|2022-02-09 16:13:20|22.51|20.71|22.29|20.49|22.54|20.74|22.2|20.4|0
1644423210000|2022-02-09 16:13:30|22.44|20.64|22.25|20.45|22.44|20.64|22.25|20.45|0
1644423220000|2022-02-09 16:13:40|22.34|20.54|22.44|20.64|22.44|20.64|22.34|20.54|0
1644423230000|2022-02-09 16:13:50|22.39|20.59|22.39|20.59|22.44|20.64|22.34|20.54|0
1644423240000|2022-02-09 16:14:00|22.34|20.54|22.25|20.45|22.34|20.54|22.15|20.35|0
1644423250000|2022-02-09 16:14:10|22.34|20.54|22.46|20.66|22.49|20.69|22.34|20.54|0
1644423260000|2022-02-09 16:14:20|22.44|20.64|22.68|20.88|22.68|20.88|22.44|20.64|0
1644423270000|2022-02-09 16:14:30|22.78|20.98|22.63|20.83|22.78|20.98|22.63|20.83|0
1644423280000|2022-02-09 16:14:40|22.73|20.93|22.44|20.64|22.73|20.93|22.44|20.64|0
1644423290000|2022-02-09 16:14:50|22.49|20.69|22.44|20.64|22.49|20.69|22.39|20.59|0
1644423300000|2022-02-09 16:15:00|22.34|20.54|22.58|20.78|22.58|20.78|22.34|20.54|0
1644423310000|2022-02-09 16:15:10|22.53|20.73|22.58|20.78|22.58|20.78|22.53|20.73|0
1644423320000|2022-02-09 16:15:20|22.63|20.83|22.68|20.88|22.68|20.88|22.58|20.78|0
1644423330000|2022-02-09 16:15:30|22.63|20.83|22.68|20.88|22.73|20.93|22.63|20.83|0
1644423340000|2022-02-09 16:15:40|22.73|20.93|22.78|20.98|22.78|20.98|22.73|20.93|0
1644423350000|2022-02-09 16:15:50|22.83|21.03|22.73|20.93|22.83|21.03|22.68|20.88|0
1644423360000|2022-02-09 16:16:00|22.58|20.78|22.63|20.83|22.63|20.83|22.58|20.78|0
1644423370000|2022-02-09 16:16:10|22.68|20.88|22.63|20.83|22.73|20.93|22.63|20.83|0
1644423380000|2022-02-09 16:16:20|22.58|20.78|22.49|20.69|22.61|20.81|22.49|20.69|0
1644423390000|2022-02-09 16:16:30|22.53|20.73|22.44|20.64|22.53|20.73|22.39|20.59|0
1644423400000|2022-02-09 16:16:40|22.36|20.56|22.34|20.54|22.39|20.59|22.34|20.54|0
1644423410000|2022-02-09 16:16:50|22.29|20.49|22.29|20.49|22.29|20.49|22.29|20.49|0
1644423420000|2022-02-09 16:17:00|22.34|20.54|22.2|20.4|22.34|20.54|22.2|20.4|0
1644423430000|2022-02-09 16:17:10|22.24|20.44|22.29|20.49|22.34|20.54|22.24|20.44|0
1644423440000|2022-02-09 16:17:20|22.34|20.54|22.31|20.51|22.39|20.59|22.31|20.51|0
1644423450000|2022-02-09 16:17:30|22.39|20.59|22.49|20.69|22.49|20.69|22.39|20.59|0
1644423460000|2022-02-09 16:17:40|22.58|20.78|22.63|20.83|22.63|20.83|22.58|20.78|0
1644423470000|2022-02-09 16:17:50|22.58|20.78|22.58|20.78|22.58|20.78|22.58|20.78|0
1644423480000|2022-02-09 16:18:00|22.53|20.73|22.58|20.78|22.58|20.78|22.53|20.73|0
1644423490000|2022-02-09 16:18:10|22.63|20.83|22.73|20.93|22.73|20.93|22.63|20.83|0
1644423500000|2022-02-09 16:18:20|22.68|20.88|22.8|21|22.8|21|22.68|20.88|0
1644423510000|2022-02-09 16:18:30|22.88|21.08|22.92|21.12|22.92|21.12|22.88|21.08|0
1644423520000|2022-02-09 16:18:40|22.83|21.03|22.88|21.08|22.88|21.08|22.83|21.03|0
1644423530000|2022-02-09 16:18:50|22.83|21.03|22.83|21.03|22.83|21.03|22.83|21.03|0
1644423540000|2022-02-09 16:19:00|22.88|21.08|22.92|21.12|22.92|21.12|22.88|21.08|0
1644423550000|2022-02-09 16:19:10|22.83|21.03|22.87|21.07|22.88|21.08|22.83|21.03|0
1644423560000|2022-02-09 16:19:20|22.97|21.17|23.02|21.22|23.02|21.22|22.97|21.17|0
1644423580000|2022-02-09 16:19:40|23.12|21.32|23.12|21.32|23.17|21.37|23.12|21.32|0
1644423590000|2022-02-09 16:19:50|23.07|21.27|22.92|21.12|23.07|21.27|22.92|21.12|0
1644423600000|2022-02-09 16:20:00|22.97|21.17|22.97|21.17|22.97|21.17|22.92|21.12|0
1644423610000|2022-02-09 16:20:10|23.02|21.22|22.97|21.17|23.02|21.22|22.97|21.17|0
1644423620000|2022-02-09 16:20:20|23.02|21.22|22.97|21.17|23.07|21.27|22.97|21.17|0
1644423630000|2022-02-09 16:20:30|22.92|21.12|22.92|21.12|22.92|21.12|22.92|21.12|0
1644423640000|2022-02-09 16:20:40|22.87|21.07|22.92|21.12|22.92|21.12|22.87|21.07|0
1644423650000|2022-02-09 16:20:50|23.02|21.22|23.07|21.27|23.07|21.27|22.97|21.17|0
1644423660000|2022-02-09 16:21:00|23.02|21.22|22.97|21.17|23.07|21.27|22.97|21.17|0
1644423670000|2022-02-09 16:21:10|22.92|21.12|23.07|21.27|23.07|21.27|22.92|21.12|0
1644423690000|2022-02-09 16:21:30|23.12|21.32|23.27|21.47|23.27|21.47|23.12|21.32|0
1644423700000|2022-02-09 16:21:40|23.22|21.42|23.22|21.42|23.22|21.42|23.19|21.39|0
1644423710000|2022-02-09 16:21:50|23.24|21.44|23.27|21.47|23.27|21.47|23.24|21.44|0
1644423720000|2022-02-09 16:22:00|23.17|21.37|23.22|21.42|23.22|21.42|23.17|21.37|0
1644423730000|2022-02-09 16:22:10|23.17|21.37|23.07|21.27|23.17|21.37|23.07|21.27|0
1644423740000|2022-02-09 16:22:20|23.02|21.22|22.97|21.17|23.02|21.22|22.97|21.17|0
1644423750000|2022-02-09 16:22:30|22.92|21.12|22.97|21.17|22.97|21.17|22.9|21.1|0
1644423770000|2022-02-09 16:22:50|22.92|21.12|22.97|21.17|22.97|21.17|22.92|21.12|0
1644423780000|2022-02-09 16:23:00|23.02|21.22|23.22|21.42|23.22|21.42|23.02|21.22|0
1644423790000|2022-02-09 16:23:10|23.17|21.37|23.27|21.47|23.27|21.47|23.17|21.37|0
1644423800000|2022-02-09 16:23:20|23.42|21.62|23.42|21.62|23.42|21.62|23.42|21.62|0
1644423810000|2022-02-09 16:23:30|23.37|21.57|23.37|21.57|23.47|21.67|23.37|21.57|0
1644423820000|2022-02-09 16:23:40|23.42|21.62|23.42|21.62|23.42|21.62|23.37|21.57|0
1644423830000|2022-02-09 16:23:50|23.47|21.67|23.47|21.67|23.52|21.72|23.47|21.67|0
1644423840000|2022-02-09 16:24:00|23.52|21.72|23.47|21.67|23.52|21.72|23.47|21.67|0
1644423850000|2022-02-09 16:24:10|23.37|21.57|23.32|21.52|23.37|21.57|23.32|21.52|0
1644423870000|2022-02-09 16:24:30|23.27|21.47|23.22|21.42|23.27|21.47|23.22|21.42|0
1644423880000|2022-02-09 16:24:40|23.32|21.52|23.27|21.47|23.32|21.52|23.27|21.47|0
1644423890000|2022-02-09 16:24:50|23.22|21.42|23.22|21.42|23.22|21.42|23.22|21.42|0
1644423900000|2022-02-09 16:25:00|23.27|21.47|23.22|21.42|23.27|21.47|23.22|21.42|0
1644423910000|2022-02-09 16:25:10|23.17|21.37|23.12|21.32|23.17|21.37|23.12|21.32|0
1644423920000|2022-02-09 16:25:20|23.17|21.37|23.27|21.47|23.27|21.47|23.12|21.32|0
1644423930000|2022-02-09 16:25:30|23.42|21.62|23.42|21.62|23.47|21.67|23.42|21.62|0
1644423940000|2022-02-09 16:25:40|23.47|21.67|23.47|21.67|23.47|21.67|23.42|21.62|0
1644423950000|2022-02-09 16:25:50|23.37|21.57|23.52|21.72|23.52|21.72|23.37|21.57|0
1644423960000|2022-02-09 16:26:00|23.37|21.57|23.27|21.47|23.37|21.57|23.27|21.47|0
1644423970000|2022-02-09 16:26:10|23.22|21.42|23.12|21.32|23.22|21.42|23.12|21.32|0
1644423980000|2022-02-09 16:26:20|23.07|21.27|23.02|21.22|23.07|21.27|23.02|21.22|0
1644423990000|2022-02-09 16:26:30|23.07|21.27|23.04|21.24|23.07|21.27|22.97|21.17|0
1644424000000|2022-02-09 16:26:40|23.07|21.27|23.07|21.27|23.07|21.27|23.07|21.27|0
1644424010000|2022-02-09 16:26:50|23.04|21.24|22.97|21.17|23.04|21.24|22.97|21.17|0
1644424020000|2022-02-09 16:27:00|23.02|21.22|22.92|21.12|23.02|21.22|22.92|21.12|0
1644424030000|2022-02-09 16:27:10|22.94|21.14|23.02|21.22|23.02|21.22|22.94|21.14|0
1644424040000|2022-02-09 16:27:20|23.17|21.37|23.17|21.37|23.17|21.37|23.17|21.37|0
1644424050000|2022-02-09 16:27:30|23.27|21.47|23.32|21.52|23.32|21.52|23.27|21.47|0
1644424060000|2022-02-09 16:27:40|23.37|21.57|23.42|21.62|23.42|21.62|23.32|21.52|0
1644424070000|2022-02-09 16:27:50|23.37|21.57|23.37|21.57|23.37|21.57|23.32|21.52|0
1644424080000|2022-02-09 16:28:00|23.32|21.52|23.32|21.52|23.37|21.57|23.32|21.52|0
1644424090000|2022-02-09 16:28:10|23.22|21.42|23.27|21.47|23.27|21.47|23.22|21.42|0
1644424100000|2022-02-09 16:28:20|23.32|21.52|23.32|21.52|23.37|21.57|23.32|21.52|0
1644424110000|2022-02-09 16:28:30|23.37|21.57|23.37|21.57|23.42|21.62|23.37|21.57|0
1644424120000|2022-02-09 16:28:40|23.39|21.59|23.32|21.52|23.39|21.59|23.32|21.52|0
1644424130000|2022-02-09 16:28:50|23.27|21.47|23.27|21.47|23.27|21.47|23.27|21.47|0
1644424140000|2022-02-09 16:29:00|23.22|21.42|23.19|21.39|23.22|21.42|23.19|21.39|0
1644424150000|2022-02-09 16:29:10|23.17|21.37|23.17|21.37|23.17|21.37|23.12|21.32|0
1644424160000|2022-02-09 16:29:20|23.12|21.32|23.02|21.22|23.12|21.32|23.02|21.22|0
1644424170000|2022-02-09 16:29:30|23.07|21.27|23.12|21.32|23.12|21.32|23.02|21.22|0
1644424180000|2022-02-09 16:29:40|23.02|21.22|22.97|21.17|23.02|21.22|22.97|21.17|0
1644424190000|2022-02-09 16:29:50|22.99|21.19|22.87|21.07|22.99|21.19|22.87|21.07|0
1644424200000|2022-02-09 16:30:00|22.97|21.17|22.97|21.17|22.97|21.17|22.92|21.12|0
1644424210000|2022-02-09 16:30:10|23.12|21.32|23.12|21.32|23.12|21.32|23.07|21.27|0
1644424220000|2022-02-09 16:30:20|23.22|21.42|22.92|21.12|23.22|21.42|22.92|21.12|0
1644424230000|2022-02-09 16:30:30|22.77|20.97|22.5|20.7|22.77|20.97|22.5|20.7|0
1644424240000|2022-02-09 16:30:40|22.53|20.73|22.5|20.7|22.58|20.78|22.5|20.7|0
1644424250000|2022-02-09 16:30:50|22.48|20.68|22.62|20.82|22.62|20.82|22.48|20.68|0
1644424260000|2022-02-09 16:31:00|22.7|20.9|22.62|20.82|22.77|20.97|22.62|20.82|0
1644424270000|2022-02-09 16:31:10|22.67|20.87|22.87|21.07|22.87|21.07|22.67|20.87|0
1644424280000|2022-02-09 16:31:20|22.82|21.02|22.87|21.07|22.87|21.07|22.82|21.02|0
1644424290000|2022-02-09 16:31:30|22.92|21.12|22.92|21.12|22.92|21.12|22.87|21.07|0
1644424300000|2022-02-09 16:31:40|22.87|21.07|22.72|20.92|22.87|21.07|22.72|20.92|0
1644424310000|2022-02-09 16:31:50|22.67|20.87|22.62|20.82|22.67|20.87|22.62|20.82|0
1644424320000|2022-02-09 16:32:00|22.82|21.02|22.72|20.92|22.82|21.02|22.72|20.92|0
1644424330000|2022-02-09 16:32:10|22.7|20.9|22.67|20.87|22.7|20.9|22.62|20.82|0
1644424340000|2022-02-09 16:32:20|22.57|20.77|22.48|20.68|22.57|20.77|22.43|20.63|0
1644424350000|2022-02-09 16:32:30|22.53|20.73|22.77|20.97|22.77|20.97|22.53|20.73|0
1644424360000|2022-02-09 16:32:40|22.82|21.02|22.67|20.87|22.82|21.02|22.6|20.8|0
1644424370000|2022-02-09 16:32:50|22.62|20.82|22.62|20.82|22.62|20.82|22.53|20.73|0
1644424380000|2022-02-09 16:33:00|22.67|20.87|22.67|20.87|22.67|20.87|22.62|20.82|0
1644424390000|2022-02-09 16:33:10|22.72|20.92|22.87|21.07|22.87|21.07|22.72|20.92|0
1644424400000|2022-02-09 16:33:20|22.82|21.02|22.87|21.07|22.92|21.12|22.82|21.02|0
1644424410000|2022-02-09 16:33:30|22.97|21.17|22.97|21.17|23.02|21.22|22.97|21.17|0
1644424420000|2022-02-09 16:33:40|22.92|21.12|22.94|21.14|22.97|21.17|22.92|21.12|0
1644424430000|2022-02-09 16:33:50|22.92|21.12|23.02|21.22|23.06|21.26|22.92|21.12|0
1644424440000|2022-02-09 16:34:00|22.97|21.17|22.82|21.02|23.01|21.21|22.82|21.02|0
1644424450000|2022-02-09 16:34:10|22.77|20.97|22.72|20.92|22.82|21.02|22.72|20.92|0
1644424460000|2022-02-09 16:34:20|22.87|21.07|22.97|21.17|22.97|21.17|22.87|21.07|0
1644424470000|2022-02-09 16:34:30|22.92|21.12|22.97|21.17|22.97|21.17|22.92|21.12|0
1644424480000|2022-02-09 16:34:40|22.92|21.12|23.01|21.21|23.01|21.21|22.92|21.12|0
1644424490000|2022-02-09 16:34:50|23.11|21.31|23.21|21.41|23.21|21.41|23.06|21.26|0
1644424500000|2022-02-09 16:35:00|23.11|21.31|23.21|21.41|23.21|21.41|23.11|21.31|0
1644424510000|2022-02-09 16:35:10|23.26|21.46|23.41|21.61|23.41|21.61|23.21|21.41|0
1644424520000|2022-02-09 16:35:20|23.26|21.46|23.24|21.44|23.26|21.46|23.21|21.41|0
1644424530000|2022-02-09 16:35:30|23.26|21.46|23.34|21.54|23.34|21.54|23.26|21.46|0
1644424540000|2022-02-09 16:35:40|23.36|21.56|23.26|21.46|23.36|21.56|23.26|21.46|0
1644424550000|2022-02-09 16:35:50|23.31|21.51|23.31|21.51|23.31|21.51|23.31|21.51|0
1644424560000|2022-02-09 16:36:00|23.36|21.56|23.31|21.51|23.51|21.71|23.31|21.51|0
1644424570000|2022-02-09 16:36:10|23.21|21.41|23.11|21.31|23.21|21.41|23.11|21.31|0
1644424580000|2022-02-09 16:36:20|23.16|21.36|23.14|21.34|23.19|21.39|23.14|21.34|0
1644424590000|2022-02-09 16:36:30|23.11|21.31|23.11|21.31|23.16|21.36|23.09|21.29|0
1644424600000|2022-02-09 16:36:40|23.16|21.36|23.21|21.41|23.21|21.41|23.16|21.36|0
1644424610000|2022-02-09 16:36:50|23.11|21.31|23.21|21.41|23.21|21.41|23.11|21.31|0
1644424620000|2022-02-09 16:37:00|23.16|21.36|23.06|21.26|23.16|21.36|23.06|21.26|0
1644424630000|2022-02-09 16:37:10|23.01|21.21|22.96|21.16|23.06|21.26|22.96|21.16|0
1644424640000|2022-02-09 16:37:20|22.91|21.11|22.77|20.97|22.91|21.11|22.77|20.97|0
1644424650000|2022-02-09 16:37:30|22.67|20.87|22.72|20.92|22.77|20.97|22.67|20.87|0
1644424660000|2022-02-09 16:37:40|22.62|20.82|22.77|20.97|22.77|20.97|22.57|20.77|0
1644424670000|2022-02-09 16:37:50|22.82|21.02|22.77|20.97|22.82|21.02|22.77|20.97|0
1644424680000|2022-02-09 16:38:00|22.86|21.06|22.84|21.04|22.91|21.11|22.84|21.04|0
1644424690000|2022-02-09 16:38:10|22.91|21.11|22.82|21.02|22.91|21.11|22.82|21.02|0
1644424700000|2022-02-09 16:38:20|22.86|21.06|22.79|20.99|22.86|21.06|22.72|20.92|0
1644424710000|2022-02-09 16:38:30|22.77|20.97|22.69|20.89|22.77|20.97|22.67|20.87|0
1644424720000|2022-02-09 16:38:40|22.72|20.92|22.82|21.02|22.86|21.06|22.72|20.92|0
1644424730000|2022-02-09 16:38:50|22.91|21.11|22.86|21.06|22.91|21.11|22.86|21.06|0
1644424740000|2022-02-09 16:39:00|22.94|21.14|22.96|21.16|22.96|21.16|22.94|21.14|0
1644424760000|2022-02-09 16:39:20|22.86|21.06|22.96|21.16|22.96|21.16|22.86|21.06|0
1644424770000|2022-02-09 16:39:30|23.01|21.21|23.11|21.31|23.11|21.31|23.01|21.21|0
1644424780000|2022-02-09 16:39:40|23.16|21.36|23.11|21.31|23.16|21.36|23.11|21.31|0
1644424790000|2022-02-09 16:39:50|23.06|21.26|23.16|21.36|23.16|21.36|23.06|21.26|0
1644424800000|2022-02-09 16:40:00|23.13|21.33|23.36|21.56|23.36|21.56|23.13|21.33|0
1644424810000|2022-02-09 16:40:10|23.31|21.51|23.36|21.56|23.41|21.61|23.31|21.51|0
1644424820000|2022-02-09 16:40:20|23.31|21.51|23.21|21.41|23.31|21.51|23.21|21.41|0
1644424830000|2022-02-09 16:40:30|23.13|21.33|23.06|21.26|23.13|21.33|23.06|21.26|0
1644424840000|2022-02-09 16:40:40|23.11|21.31|23.21|21.41|23.21|21.41|23.11|21.31|0
1644424850000|2022-02-09 16:40:50|23.16|21.36|23.06|21.26|23.16|21.36|23.06|21.26|0
1644424860000|2022-02-09 16:41:00|23.16|21.36|23.01|21.21|23.21|21.41|23.01|21.21|0
1644424870000|2022-02-09 16:41:10|22.96|21.16|23.01|21.21|23.01|21.21|22.96|21.16|0
1644424880000|2022-02-09 16:41:20|23.06|21.26|23.06|21.26|23.16|21.36|23.06|21.26|0
1644424890000|2022-02-09 16:41:30|22.96|21.16|23.01|21.21|23.06|21.26|22.96|21.16|0
1644424900000|2022-02-09 16:41:40|23.03|21.23|23.03|21.23|23.06|21.26|23.01|21.21|0
1644424910000|2022-02-09 16:41:50|23.06|21.26|22.91|21.11|23.06|21.26|22.91|21.11|0
1644424920000|2022-02-09 16:42:00|22.96|21.16|23.01|21.21|23.01|21.21|22.96|21.16|0
1644424930000|2022-02-09 16:42:10|22.98|21.18|22.81|21.01|22.98|21.18|22.81|21.01|0
1644424940000|2022-02-09 16:42:20|22.76|20.96|22.76|20.96|22.76|20.96|22.76|20.96|0
1644424950000|2022-02-09 16:42:30|22.81|21.01|22.72|20.92|22.81|21.01|22.72|20.92|0
1644424960000|2022-02-09 16:42:40|22.67|20.87|22.72|20.92|22.72|20.92|22.67|20.87|0
1644424970000|2022-02-09 16:42:50|22.62|20.82|22.72|20.92|22.72|20.92|22.57|20.77|0
1644424980000|2022-02-09 16:43:00|22.76|20.96|22.76|20.96|22.76|20.96|22.72|20.92|0
1644424990000|2022-02-09 16:43:10|22.81|21.01|22.91|21.11|22.91|21.11|22.76|20.96|0
1644425000000|2022-02-09 16:43:20|22.86|21.06|22.91|21.11|22.91|21.11|22.81|21.01|0
1644425010000|2022-02-09 16:43:30|22.86|21.06|22.86|21.06|22.86|21.06|22.71|20.91|0
1644425020000|2022-02-09 16:43:40|22.81|21.01|22.91|21.11|22.91|21.11|22.81|21.01|0
1644425030000|2022-02-09 16:43:50|22.96|21.16|22.96|21.16|22.96|21.16|22.91|21.11|0
1644425040000|2022-02-09 16:44:00|22.91|21.11|22.79|20.99|22.91|21.11|22.71|20.91|0
1644425050000|2022-02-09 16:44:10|22.71|20.91|22.67|20.87|22.71|20.91|22.67|20.87|0
1644425060000|2022-02-09 16:44:20|22.71|20.91|22.62|20.82|22.71|20.91|22.62|20.82|0
1644425070000|2022-02-09 16:44:30|22.52|20.72|22.52|20.72|22.57|20.77|22.52|20.72|0
1644425080000|2022-02-09 16:44:40|22.42|20.62|22.47|20.67|22.49|20.69|22.42|20.62|0
1644425090000|2022-02-09 16:44:50|22.52|20.72|22.62|20.82|22.62|20.82|22.52|20.72|0
1644425100000|2022-02-09 16:45:00|22.57|20.77|22.81|21.01|22.81|21.01|22.57|20.77|0
1644425110000|2022-02-09 16:45:10|22.86|21.06|22.71|20.91|22.86|21.06|22.71|20.91|0
1644425120000|2022-02-09 16:45:20|22.67|20.87|22.52|20.72|22.67|20.87|22.52|20.72|0
1644425130000|2022-02-09 16:45:30|22.57|20.77|22.57|20.77|22.59|20.79|22.57|20.77|0
1644425140000|2022-02-09 16:45:40|22.62|20.82|22.71|20.91|22.71|20.91|22.62|20.82|0
1644425150000|2022-02-09 16:45:50|22.76|20.96|22.71|20.91|22.76|20.96|22.71|20.91|0
1644425160000|2022-02-09 16:46:00|22.76|20.96|22.81|21.01|22.81|21.01|22.76|20.96|0
1644425170000|2022-02-09 16:46:10|22.86|21.06|22.96|21.16|22.96|21.16|22.86|21.06|0
1644425180000|2022-02-09 16:46:20|23.01|21.21|23.06|21.26|23.06|21.26|23.01|21.21|0
1644425190000|2022-02-09 16:46:30|23.01|21.21|23.06|21.26|23.06|21.26|23.01|21.21|0
1644425200000|2022-02-09 16:46:40|23.01|21.21|23.01|21.21|23.01|21.21|23.01|21.21|0
1644425210000|2022-02-09 16:46:50|22.91|21.11|22.88|21.08|22.91|21.11|22.88|21.08|0
1644425220000|2022-02-09 16:47:00|22.93|21.13|22.91|21.11|23.01|21.21|22.91|21.11|0
1644425230000|2022-02-09 16:47:10|22.86|21.06|22.91|21.11|22.96|21.16|22.86|21.06|0
1644425240000|2022-02-09 16:47:20|22.86|21.06|22.86|21.06|22.91|21.11|22.86|21.06|0
1644425250000|2022-02-09 16:47:30|22.96|21.16|23.01|21.21|23.01|21.21|22.96|21.16|0
1644425260000|2022-02-09 16:47:40|23.06|21.26|23.01|21.21|23.06|21.26|23.01|21.21|0
1644425270000|2022-02-09 16:47:50|22.96|21.16|22.91|21.11|22.96|21.16|22.91|21.11|0
1644425280000|2022-02-09 16:48:00|22.86|21.06|22.86|21.06|22.86|21.06|22.86|21.06|0
1644425290000|2022-02-09 16:48:10|22.83|21.03|22.81|21.01|22.86|21.06|22.81|21.01|0
1644425300000|2022-02-09 16:48:20|22.71|20.91|22.76|20.96|22.76|20.96|22.71|20.91|0
1644425310000|2022-02-09 16:48:30|22.81|21.01|22.78|20.98|22.81|21.01|22.71|20.91|0
1644425320000|2022-02-09 16:48:40|22.86|21.06|22.91|21.11|22.91|21.11|22.81|21.01|0
1644425330000|2022-02-09 16:48:50|22.96|21.16|23.01|21.21|23.01|21.21|22.96|21.16|0
1644425340000|2022-02-09 16:49:00|23.03|21.23|23.11|21.31|23.11|21.31|23.03|21.23|0
1644425350000|2022-02-09 16:49:10|23.16|21.36|23.06|21.26|23.16|21.36|23.06|21.26|0
1644425360000|2022-02-09 16:49:20|23.01|21.21|23.06|21.26|23.06|21.26|23.01|21.21|0
1644425370000|2022-02-09 16:49:30|23.01|21.21|23.01|21.21|23.01|21.21|23.01|21.21|0
1644425390000|2022-02-09 16:49:50|22.98|21.18|23.06|21.26|23.06|21.26|22.96|21.16|0
1644425400000|2022-02-09 16:50:00|22.91|21.11|22.81|21.01|22.91|21.11|22.81|21.01|0
1644425410000|2022-02-09 16:50:10|22.76|20.96|22.76|20.96|22.76|20.96|22.76|20.96|0
1644425420000|2022-02-09 16:50:20|22.86|21.06|22.78|20.98|22.86|21.06|22.78|20.98|0
1644425430000|2022-02-09 16:50:30|22.81|21.01|22.91|21.11|22.91|21.11|22.81|21.01|0
1644425440000|2022-02-09 16:50:40|22.96|21.16|22.96|21.16|22.96|21.16|22.91|21.11|0
1644425450000|2022-02-09 16:50:50|22.91|21.11|22.86|21.06|22.91|21.11|22.86|21.06|0
1644425460000|2022-02-09 16:51:00|22.91|21.11|23.1|21.3|23.1|21.3|22.91|21.11|0
1644425470000|2022-02-09 16:51:10|23.15|21.35|23.25|21.45|23.25|21.45|23.15|21.35|0
1644425480000|2022-02-09 16:51:20|23.3|21.5|23.2|21.4|23.3|21.5|23.2|21.4|0
1644425490000|2022-02-09 16:51:30|23.15|21.35|23.1|21.3|23.15|21.35|23.1|21.3|0
1644425500000|2022-02-09 16:51:40|23.05|21.25|23.15|21.35|23.15|21.35|23.05|21.25|0
1644425510000|2022-02-09 16:51:50|23.2|21.4|23.25|21.45|23.25|21.45|23.2|21.4|0
1644425520000|2022-02-09 16:52:00|23.2|21.4|23.4|21.6|23.4|21.6|23.2|21.4|0
1644425530000|2022-02-09 16:52:10|23.45|21.65|23.3|21.5|23.45|21.65|23.3|21.5|0
1644425540000|2022-02-09 16:52:20|23.25|21.45|23.25|21.45|23.25|21.45|23.2|21.4|0
1644425550000|2022-02-09 16:52:30|23.2|21.4|23.15|21.35|23.2|21.4|23.15|21.35|0
1644425560000|2022-02-09 16:52:40|23.1|21.3|23.05|21.25|23.1|21.3|23.05|21.25|0
1644425570000|2022-02-09 16:52:50|23|21.2|22.96|21.16|23|21.2|22.96|21.16|0
1644425580000|2022-02-09 16:53:00|22.91|21.11|22.91|21.11|22.91|21.11|22.86|21.06|0
1644425590000|2022-02-09 16:53:10|22.86|21.06|22.81|21.01|22.86|21.06|22.76|20.96|0
1644425600000|2022-02-09 16:53:20|22.78|20.98|22.76|20.96|22.86|21.06|22.76|20.96|0
1644425610000|2022-02-09 16:53:30|22.71|20.91|22.81|21.01|22.81|21.01|22.71|20.91|0
1644425620000|2022-02-09 16:53:40|22.76|20.96|22.68|20.88|22.76|20.96|22.68|20.88|0
1644425630000|2022-02-09 16:53:50|22.66|20.86|22.66|20.86|22.71|20.91|22.66|20.86|0
1644425640000|2022-02-09 16:54:00|22.61|20.81|22.47|20.67|22.61|20.81|22.42|20.62|0
1644425650000|2022-02-09 16:54:10|22.37|20.57|22.27|20.47|22.42|20.62|22.27|20.47|0
1644425660000|2022-02-09 16:54:20|22.32|20.52|22.32|20.52|22.37|20.57|22.32|20.52|0
1644425670000|2022-02-09 16:54:30|22.27|20.47|22.22|20.42|22.27|20.47|22.22|20.42|0
1644425680000|2022-02-09 16:54:40|22.08|20.28|21.89|20.09|22.08|20.28|21.89|20.09|0
1644425690000|2022-02-09 16:54:50|21.86|20.06|21.89|20.09|21.89|20.09|21.84|20.04|0
1644425700000|2022-02-09 16:55:00|21.86|20.06|21.84|20.04|21.86|20.06|21.75|19.95|0
1644425710000|2022-02-09 16:55:10|21.89|20.09|22.03|20.23|22.03|20.23|21.89|20.09|0
1644425720000|2022-02-09 16:55:20|21.96|20.16|21.79|19.99|21.96|20.16|21.79|19.99|0
1644425730000|2022-02-09 16:55:30|21.7|19.9|21.84|20.04|21.84|20.04|21.65|19.85|0
1644425740000|2022-02-09 16:55:40|21.79|19.99|21.84|20.04|21.84|20.04|21.79|19.99|0
1644425750000|2022-02-09 16:55:50|21.79|19.99|21.79|19.99|21.84|20.04|21.79|19.99|0
1644425760000|2022-02-09 16:56:00|21.84|20.04|22.08|20.28|22.08|20.28|21.84|20.04|0
1644425770000|2022-02-09 16:56:10|22.03|20.23|22.08|20.28|22.08|20.28|21.98|20.18|0
1644425780000|2022-02-09 16:56:20|22.13|20.33|22.13|20.33|22.13|20.33|22.08|20.28|0
1644425790000|2022-02-09 16:56:30|22.22|20.42|22.27|20.47|22.32|20.52|22.22|20.42|0
1644425800000|2022-02-09 16:56:40|22.32|20.52|22.32|20.52|22.32|20.52|22.27|20.47|0
1644425810000|2022-02-09 16:56:50|22.37|20.57|22.27|20.47|22.37|20.57|22.22|20.42|0
1644425820000|2022-02-09 16:57:00|22.32|20.52|22.37|20.57|22.42|20.62|22.32|20.52|0
1644425830000|2022-02-09 16:57:10|22.32|20.52|22.32|20.52|22.42|20.62|22.32|20.52|0
1644425840000|2022-02-09 16:57:20|22.22|20.42|22.27|20.47|22.27|20.47|22.22|20.42|0
1644425850000|2022-02-09 16:57:30|22.32|20.52|22.32|20.52|22.32|20.52|22.32|20.52|0
1644425860000|2022-02-09 16:57:40|22.27|20.47|22.32|20.52|22.37|20.57|22.27|20.47|0
1644425870000|2022-02-09 16:57:50|22.27|20.47|22.46|20.66|22.46|20.66|22.27|20.47|0
1644425880000|2022-02-09 16:58:00|22.42|20.62|22.42|20.62|22.42|20.62|22.37|20.57|0
1644425890000|2022-02-09 16:58:10|22.32|20.52|22.27|20.47|22.32|20.52|22.27|20.47|0
1644425900000|2022-02-09 16:58:20|22.22|20.42|22.27|20.47|22.27|20.47|22.22|20.42|0
1644425910000|2022-02-09 16:58:30|22.32|20.52|22.27|20.47|22.32|20.52|22.27|20.47|0
1644425920000|2022-02-09 16:58:40|22.32|20.52|22.32|20.52|22.32|20.52|22.27|20.47|0
1644425930000|2022-02-09 16:58:50|22.27|20.47|22.34|20.54|22.37|20.57|22.27|20.47|0
1644425940000|2022-02-09 16:59:00|22.41|20.61|22.41|20.61|22.41|20.61|22.37|20.57|0
1644425950000|2022-02-09 16:59:10|22.37|20.57|22.56|20.76|22.56|20.76|22.37|20.57|0
1644425960000|2022-02-09 16:59:20|22.61|20.81|22.46|20.66|22.61|20.81|22.46|20.66|0
1644425970000|2022-02-09 16:59:30|22.41|20.61|22.37|20.57|22.41|20.61|22.37|20.57|0
1644425980000|2022-02-09 16:59:40|22.32|20.52|22.27|20.47|22.32|20.52|22.27|20.47|0
1644425990000|2022-02-09 16:59:50|22.22|20.42|22.27|20.47|22.27|20.47|22.22|20.42|0
1644426000000|2022-02-09 17:00:00|22.22|20.42|22.13|20.33|22.22|20.42|22.08|20.28|0
1644426010000|2022-02-09 17:00:10|22.08|20.28|22.08|20.28|22.08|20.28|22.03|20.23|0
1644426020000|2022-02-09 17:00:20|22.1|20.3|22.17|20.37|22.22|20.42|22.08|20.28|0
1644426030000|2022-02-09 17:00:30|22.27|20.47|22.37|20.57|22.37|20.57|22.27|20.47|0
1644426040000|2022-02-09 17:00:40|22.41|20.61|22.27|20.47|22.41|20.61|22.27|20.47|0
1644426050000|2022-02-09 17:00:50|22.32|20.52|22.22|20.42|22.32|20.52|22.22|20.42|0
1644426060000|2022-02-09 17:01:00|22.27|20.47|22.08|20.28|22.27|20.47|22.08|20.28|0
1644426070000|2022-02-09 17:01:10|22.03|20.23|21.98|20.18|22.08|20.28|21.98|20.18|0
1644426080000|2022-02-09 17:01:20|21.89|20.09|21.98|20.18|21.98|20.18|21.89|20.09|0
1644426090000|2022-02-09 17:01:30|22.08|20.28|22.22|20.42|22.27|20.47|22.08|20.28|0
1644426100000|2022-02-09 17:01:40|22.27|20.47|22.27|20.47|22.32|20.52|22.27|20.47|0
1644426110000|2022-02-09 17:01:50|22.22|20.42|22.36|20.56|22.36|20.56|22.22|20.42|0
1644426120000|2022-02-09 17:02:00|22.27|20.47|22.46|20.66|22.46|20.66|22.27|20.47|0
1644426130000|2022-02-09 17:02:10|22.41|20.61|22.56|20.76|22.56|20.76|22.41|20.61|0
1644426140000|2022-02-09 17:02:20|22.7|20.9|22.61|20.81|22.7|20.9|22.61|20.81|0
1644426150000|2022-02-09 17:02:30|22.56|20.76|22.41|20.61|22.56|20.76|22.41|20.61|0
1644426160000|2022-02-09 17:02:40|22.46|20.66|22.51|20.71|22.51|20.71|22.46|20.66|0
1644426170000|2022-02-09 17:02:50|22.56|20.76|22.66|20.86|22.66|20.86|22.51|20.71|0
1644426180000|2022-02-09 17:03:00|22.61|20.81|22.66|20.86|22.66|20.86|22.56|20.76|0
1644426190000|2022-02-09 17:03:10|22.7|20.9|22.66|20.86|22.7|20.9|22.66|20.86|0
1644426200000|2022-02-09 17:03:20|22.61|20.81|22.61|20.81|22.66|20.86|22.61|20.81|0
1644426210000|2022-02-09 17:03:30|22.66|20.86|22.61|20.81|22.66|20.86|22.61|20.81|0
1644426220000|2022-02-09 17:03:40|22.56|20.76|22.44|20.64|22.56|20.76|22.44|20.64|0
1644426230000|2022-02-09 17:03:50|22.46|20.66|22.46|20.66|22.46|20.66|22.46|20.66|0
1644426240000|2022-02-09 17:04:00|22.41|20.61|22.41|20.61|22.46|20.66|22.41|20.61|0
1644426250000|2022-02-09 17:04:10|22.32|20.52|22.27|20.47|22.32|20.52|22.27|20.47|0
1644426260000|2022-02-09 17:04:20|22.32|20.52|22.22|20.42|22.32|20.52|22.22|20.42|0
1644426270000|2022-02-09 17:04:30|22.32|20.52|22.24|20.44|22.32|20.52|22.24|20.44|0
1644426280000|2022-02-09 17:04:40|22.27|20.47|22.36|20.56|22.36|20.56|22.27|20.47|0
1644426290000|2022-02-09 17:04:50|22.31|20.51|22.36|20.56|22.41|20.61|22.31|20.51|0
1644426300000|2022-02-09 17:05:00|22.41|20.61|22.27|20.47|22.41|20.61|22.27|20.47|0
1644426310000|2022-02-09 17:05:10|22.31|20.51|22.12|20.32|22.31|20.51|22.12|20.32|0
1644426320000|2022-02-09 17:05:20|22.22|20.42|22.1|20.3|22.22|20.42|22.1|20.3|0
1644426330000|2022-02-09 17:05:30|22.12|20.32|22.12|20.32|22.12|20.32|22.07|20.27|0
1644426340000|2022-02-09 17:05:40|22.07|20.27|22.07|20.27|22.15|20.35|22.07|20.27|0
1644426350000|2022-02-09 17:05:50|21.98|20.18|21.93|20.13|21.98|20.18|21.93|20.13|0
1644426360000|2022-02-09 17:06:00|22.03|20.23|21.93|20.13|22.03|20.23|21.93|20.13|0
1644426370000|2022-02-09 17:06:10|21.84|20.04|21.79|19.99|21.88|20.08|21.79|19.99|0
1644426380000|2022-02-09 17:06:20|21.69|19.89|21.69|19.89|21.69|19.89|21.69|19.89|0
1644426390000|2022-02-09 17:06:30|21.74|19.94|21.74|19.94|21.79|19.99|21.74|19.94|0
1644426400000|2022-02-09 17:06:40|21.79|19.99|21.81|20.01|21.81|20.01|21.74|19.94|0
1644426410000|2022-02-09 17:06:50|21.79|19.99|21.69|19.89|21.79|19.99|21.69|19.89|0
1644426420000|2022-02-09 17:07:00|21.74|19.94|21.84|20.04|21.84|20.04|21.74|19.94|0
1644426430000|2022-02-09 17:07:10|21.88|20.08|21.88|20.08|21.93|20.13|21.88|20.08|0
1644426440000|2022-02-09 17:07:20|21.84|20.04|21.74|19.94|21.84|20.04|21.74|19.94|0
1644426450000|2022-02-09 17:07:30|21.69|19.89|21.74|19.94|21.74|19.94|21.65|19.85|0
1644426460000|2022-02-09 17:07:40|21.79|19.99|21.79|19.99|21.79|19.99|21.79|19.99|0
1644426470000|2022-02-09 17:07:50|21.84|20.04|21.84|20.04|21.84|20.04|21.79|19.99|0
1644426480000|2022-02-09 17:08:00|21.79|19.99|21.79|19.99|21.84|20.04|21.79|19.99|0
1644426490000|2022-02-09 17:08:10|21.74|19.94|21.65|19.85|21.74|19.94|21.65|19.85|0
1644426500000|2022-02-09 17:08:20|21.6|19.8|21.65|19.85|21.65|19.85|21.6|19.8|0
1644426510000|2022-02-09 17:08:30|21.6|19.8|21.6|19.8|21.65|19.85|21.6|19.8|0
1644426530000|2022-02-09 17:08:50|21.69|19.89|21.65|19.85|21.69|19.89|21.65|19.85|0
1644426540000|2022-02-09 17:09:00|21.6|19.8|21.6|19.8|21.6|19.8|21.6|19.8|0
1644426550000|2022-02-09 17:09:10|21.79|19.99|21.74|19.94|21.79|19.99|21.74|19.94|0
1644426560000|2022-02-09 17:09:20|21.83|20.03|21.83|20.03|21.88|20.08|21.79|19.99|0
1644426570000|2022-02-09 17:09:30|21.88|20.08|21.88|20.08|21.88|20.08|21.83|20.03|0
1644426580000|2022-02-09 17:09:40|21.79|19.99|21.86|20.06|21.86|20.06|21.74|19.94|0
1644426590000|2022-02-09 17:09:50|21.83|20.03|22.02|20.22|22.02|20.22|21.83|20.03|0
1644426600000|2022-02-09 17:10:00|22.07|20.27|21.98|20.18|22.07|20.27|21.98|20.18|0
1644426610000|2022-02-09 17:10:10|21.93|20.13|21.93|20.13|21.93|20.13|21.88|20.08|0
1644426620000|2022-02-09 17:10:20|21.98|20.18|21.98|20.18|22.02|20.22|21.98|20.18|0
1644426630000|2022-02-09 17:10:30|21.93|20.13|21.88|20.08|21.93|20.13|21.88|20.08|0
1644426640000|2022-02-09 17:10:40|21.93|20.13|21.83|20.03|21.93|20.13|21.83|20.03|0
1644426650000|2022-02-09 17:10:50|21.79|19.99|21.83|20.03|21.83|20.03|21.79|19.99|0
1644426660000|2022-02-09 17:11:00|21.79|19.99|21.64|19.84|21.79|19.99|21.64|19.84|0
1644426670000|2022-02-09 17:11:10|21.69|19.89|21.74|19.94|21.74|19.94|21.69|19.89|0
1644426680000|2022-02-09 17:11:20|21.69|19.89|21.74|19.94|21.74|19.94|21.69|19.89|0
1644426690000|2022-02-09 17:11:30|21.71|19.91|21.79|19.99|21.79|19.99|21.71|19.91|0
1644426700000|2022-02-09 17:11:40|21.83|20.03|21.79|19.99|21.83|20.03|21.79|19.99|0
1644426710000|2022-02-09 17:11:50|21.83|20.03|21.79|19.99|21.88|20.08|21.79|19.99|0
1644426720000|2022-02-09 17:12:00|21.83|20.03|21.74|19.94|21.83|20.03|21.74|19.94|0
1644426730000|2022-02-09 17:12:10|21.69|19.89|21.74|19.94|21.74|19.94|21.69|19.89|0
1644426740000|2022-02-09 17:12:20|21.69|19.89|21.36|19.56|21.69|19.89|21.36|19.56|0
1644426750000|2022-02-09 17:12:30|21.55|19.75|21.69|19.89|21.69|19.89|21.55|19.75|0
1644426760000|2022-02-09 17:12:40|21.74|19.94|21.69|19.89|21.74|19.94|21.69|19.89|0
1644426770000|2022-02-09 17:12:50|21.67|19.87|21.64|19.84|21.67|19.87|21.64|19.84|0
1644426780000|2022-02-09 17:13:00|21.83|20.03|21.88|20.08|21.93|20.13|21.83|20.03|0
1644426790000|2022-02-09 17:13:10|21.83|20.03|21.69|19.89|21.83|20.03|21.69|19.89|0
1644426800000|2022-02-09 17:13:20|21.74|19.94|21.69|19.89|21.74|19.94|21.69|19.89|0
1644426810000|2022-02-09 17:13:30|21.74|19.94|21.74|19.94|21.74|19.94|21.74|19.94|0
1644426820000|2022-02-09 17:13:40|21.78|19.98|21.88|20.08|21.88|20.08|21.78|19.98|0
1644426830000|2022-02-09 17:13:50|21.83|20.03|21.88|20.08|21.88|20.08|21.83|20.03|0
1644426840000|2022-02-09 17:14:00|21.83|20.03|21.97|20.17|21.97|20.17|21.83|20.03|0
1644426850000|2022-02-09 17:14:10|22.07|20.27|22.02|20.22|22.07|20.27|22.02|20.22|0
1644426860000|2022-02-09 17:14:20|21.97|20.17|21.97|20.17|22.02|20.22|21.97|20.17|0
1644426870000|2022-02-09 17:14:30|22.02|20.22|22.07|20.27|22.12|20.32|22.02|20.22|0
1644426880000|2022-02-09 17:14:40|22.12|20.32|22.12|20.32|22.12|20.32|22.07|20.27|0
1644426890000|2022-02-09 17:14:50|22.17|20.37|22.21|20.41|22.21|20.41|22.12|20.32|0
1644426900000|2022-02-09 17:15:00|22.17|20.37|22.31|20.51|22.31|20.51|22.17|20.37|0
1644426910000|2022-02-09 17:15:10|22.26|20.46|22.26|20.46|22.31|20.51|22.26|20.46|0
1644426920000|2022-02-09 17:15:20|22.21|20.41|22.31|20.51|22.31|20.51|22.21|20.41|0
1644426930000|2022-02-09 17:15:30|22.26|20.46|22.21|20.41|22.31|20.51|22.21|20.41|0
1644426940000|2022-02-09 17:15:40|22.16|20.36|22.31|20.51|22.31|20.51|22.16|20.36|0
1644426950000|2022-02-09 17:15:50|22.21|20.41|22.12|20.32|22.21|20.41|22.12|20.32|0
1644426960000|2022-02-09 17:16:00|22.09|20.29|22.12|20.32|22.12|20.32|22.09|20.29|0
1644426970000|2022-02-09 17:16:10|22.07|20.27|22.12|20.32|22.12|20.32|22.02|20.22|0
1644426980000|2022-02-09 17:16:20|22.07|20.27|22.07|20.27|22.07|20.27|22.02|20.22|0
1644426990000|2022-02-09 17:16:30|22.12|20.32|22.07|20.27|22.12|20.32|22.07|20.27|0
1644427000000|2022-02-09 17:16:40|22.02|20.22|22.02|20.22|22.02|20.22|22.02|20.22|0
1644427010000|2022-02-09 17:16:50|22.07|20.27|22.07|20.27|22.07|20.27|22.07|20.27|0
1644427020000|2022-02-09 17:17:00|22.12|20.32|22.12|20.32|22.12|20.32|22.02|20.22|0
1644427030000|2022-02-09 17:17:10|22.16|20.36|22.26|20.46|22.26|20.46|22.16|20.36|0
1644427040000|2022-02-09 17:17:20|22.28|20.48|22.26|20.46|22.28|20.48|22.26|20.46|0
1644427050000|2022-02-09 17:17:30|22.31|20.51|22.26|20.46|22.31|20.51|22.26|20.46|0
1644427060000|2022-02-09 17:17:40|22.21|20.41|22.16|20.36|22.26|20.46|22.16|20.36|0
1644427070000|2022-02-09 17:17:50|22.21|20.41|22.31|20.51|22.31|20.51|22.21|20.41|0
1644427080000|2022-02-09 17:18:00|22.36|20.56|22.36|20.56|22.36|20.56|22.36|20.56|0
1644427090000|2022-02-09 17:18:10|22.31|20.51|22.26|20.46|22.31|20.51|22.26|20.46|0
1644427100000|2022-02-09 17:18:20|22.21|20.41|22.16|20.36|22.26|20.46|22.16|20.36|0
1644427110000|2022-02-09 17:18:30|22.21|20.41|22.26|20.46|22.26|20.46|22.21|20.41|0
1644427120000|2022-02-09 17:18:40|22.31|20.51|22.36|20.56|22.36|20.56|22.31|20.51|0
1644427130000|2022-02-09 17:18:50|22.4|20.6|22.5|20.7|22.55|20.75|22.4|20.6|0
1644427140000|2022-02-09 17:19:00|22.55|20.75|22.55|20.75|22.6|20.8|22.55|20.75|0
1644427150000|2022-02-09 17:19:10|22.5|20.7|22.5|20.7|22.5|20.7|22.5|20.7|0
1644427160000|2022-02-09 17:19:20|22.6|20.8|22.55|20.75|22.6|20.8|22.55|20.75|0
1644427190000|2022-02-09 17:19:50|22.6|20.8|22.6|20.8|22.6|20.8|22.55|20.75|0
1644427200000|2022-02-09 17:20:00|22.55|20.75|22.7|20.9|22.7|20.9|22.55|20.75|0
1644427210000|2022-02-09 17:20:10|22.65|20.85|22.5|20.7|22.65|20.85|22.5|20.7|0
1644427220000|2022-02-09 17:20:20|22.45|20.65|22.4|20.6|22.45|20.65|22.4|20.6|0
1644427230000|2022-02-09 17:20:30|22.35|20.55|22.5|20.7|22.5|20.7|22.35|20.55|0
1644427240000|2022-02-09 17:20:40|22.45|20.65|22.5|20.7|22.5|20.7|22.45|20.65|0
1644427250000|2022-02-09 17:20:50|22.55|20.75|22.5|20.7|22.55|20.75|22.5|20.7|0
1644427260000|2022-02-09 17:21:00|22.45|20.65|22.45|20.65|22.45|20.65|22.4|20.6|0
1644427270000|2022-02-09 17:21:10|22.4|20.6|22.45|20.65|22.45|20.65|22.4|20.6|0
1644427280000|2022-02-09 17:21:20|22.47|20.67|22.55|20.75|22.55|20.75|22.45|20.65|0
1644427290000|2022-02-09 17:21:30|22.45|20.65|22.5|20.7|22.5|20.7|22.45|20.65|0
1644427300000|2022-02-09 17:21:40|22.55|20.75|22.55|20.75|22.55|20.75|22.45|20.65|0
1644427310000|2022-02-09 17:21:50|22.6|20.8|22.5|20.7|22.6|20.8|22.5|20.7|0
1644427320000|2022-02-09 17:22:00|22.65|20.85|22.69|20.89|22.74|20.94|22.65|20.85|0
1644427330000|2022-02-09 17:22:10|22.77|20.97|22.65|20.85|22.77|20.97|22.65|20.85|0
1644427340000|2022-02-09 17:22:20|22.6|20.8|22.6|20.8|22.62|20.82|22.6|20.8|0
1644427350000|2022-02-09 17:22:30|22.45|20.65|22.4|20.6|22.45|20.65|22.4|20.6|0
1644427360000|2022-02-09 17:22:40|22.35|20.55|22.31|20.51|22.35|20.55|22.31|20.51|0
1644427370000|2022-02-09 17:22:50|22.5|20.7|22.55|20.75|22.55|20.75|22.5|20.7|0
1644427380000|2022-02-09 17:23:00|22.45|20.65|22.57|20.77|22.57|20.77|22.45|20.65|0
1644427390000|2022-02-09 17:23:10|22.6|20.8|22.6|20.8|22.62|20.82|22.6|20.8|0
1644427400000|2022-02-09 17:23:20|22.64|20.84|22.74|20.94|22.74|20.94|22.64|20.84|0
1644427410000|2022-02-09 17:23:30|22.79|20.99|22.79|20.99|22.79|20.99|22.79|20.99|0
1644427420000|2022-02-09 17:23:40|22.84|21.04|22.89|21.09|22.89|21.09|22.84|21.04|0
1644427430000|2022-02-09 17:23:50|22.84|21.04|22.72|20.92|22.84|21.04|22.72|20.92|0
1644427440000|2022-02-09 17:24:00|22.69|20.89|22.74|20.94|22.79|20.99|22.69|20.89|0
1644427450000|2022-02-09 17:24:10|22.79|20.99|22.74|20.94|22.84|21.04|22.74|20.94|0
1644427460000|2022-02-09 17:24:20|22.69|20.89|22.64|20.84|22.69|20.89|22.64|20.84|0
1644427470000|2022-02-09 17:24:30|22.69|20.89|22.55|20.75|22.69|20.89|22.55|20.75|0
1644427490000|2022-02-09 17:24:50|22.6|20.8|22.64|20.84|22.64|20.84|22.6|20.8|0
1644427500000|2022-02-09 17:25:00|22.74|20.94|22.79|20.99|22.79|20.99|22.74|20.94|0
1644427510000|2022-02-09 17:25:10|22.86|21.06|22.79|20.99|22.89|21.09|22.79|20.99|0
1644427520000|2022-02-09 17:25:20|22.84|21.04|22.94|21.14|22.94|21.14|22.84|21.04|0
1644427530000|2022-02-09 17:25:30|22.89|21.09|23.04|21.24|23.04|21.24|22.89|21.09|0
1644427540000|2022-02-09 17:25:40|22.94|21.14|22.99|21.19|22.99|21.19|22.94|21.14|0
1644427550000|2022-02-09 17:25:50|22.94|21.14|22.94|21.14|22.94|21.14|22.94|21.14|0
1644427560000|2022-02-09 17:26:00|22.89|21.09|22.94|21.14|22.94|21.14|22.89|21.09|0
1644427570000|2022-02-09 17:26:10|22.99|21.19|22.99|21.19|22.99|21.19|22.99|21.19|0
1644427580000|2022-02-09 17:26:20|22.89|21.09|22.94|21.14|22.94|21.14|22.89|21.09|0
1644427590000|2022-02-09 17:26:30|22.99|21.19|22.94|21.14|22.99|21.19|22.94|21.14|0
1644427600000|2022-02-09 17:26:40|22.89|21.09|22.89|21.09|22.89|21.09|22.89|21.09|0
1644427610000|2022-02-09 17:26:50|22.94|21.14|22.99|21.19|22.99|21.19|22.94|21.14|0
1644427620000|2022-02-09 17:27:00|22.89|21.09|22.99|21.19|22.99|21.19|22.89|21.09|0
1644427630000|2022-02-09 17:27:10|22.84|21.04|22.74|20.94|22.84|21.04|22.74|20.94|0
1644427640000|2022-02-09 17:27:20|22.79|20.99|22.84|21.04|22.84|21.04|22.79|20.99|0
1644427650000|2022-02-09 17:27:30|22.79|20.99|22.79|20.99|22.79|20.99|22.79|20.99|0
1644427660000|2022-02-09 17:27:40|22.84|21.04|22.89|21.09|22.89|21.09|22.84|21.04|0
1644427670000|2022-02-09 17:27:50|22.86|21.06|22.84|21.04|22.86|21.06|22.84|21.04|0
1644427680000|2022-02-09 17:28:00|22.89|21.09|22.89|21.09|22.89|21.09|22.84|21.04|0
1644427690000|2022-02-09 17:28:10|22.94|21.14|22.91|21.11|22.94|21.14|22.89|21.09|0
1644427700000|2022-02-09 17:28:20|22.94|21.14|22.94|21.14|22.94|21.14|22.94|21.14|0
1644427710000|2022-02-09 17:28:30|22.99|21.19|22.94|21.14|22.99|21.19|22.94|21.14|0
1644427720000|2022-02-09 17:28:40|22.99|21.19|22.94|21.14|22.99|21.19|22.94|21.14|0
1644427730000|2022-02-09 17:28:50|22.89|21.09|22.89|21.09|22.89|21.09|22.84|21.04|0
1644427740000|2022-02-09 17:29:00|22.84|21.04|22.79|20.99|22.86|21.06|22.79|20.99|0
1644427750000|2022-02-09 17:29:10|22.84|21.04|22.81|21.01|22.84|21.04|22.74|20.94|0
1644427760000|2022-02-09 17:29:20|22.84|21.04|22.89|21.09|22.89|21.09|22.84|21.04|0
1644427770000|2022-02-09 17:29:30|23.03|21.23|23.03|21.23|23.03|21.23|22.99|21.19|0
1644427780000|2022-02-09 17:29:40|22.99|21.19|23.01|21.21|23.01|21.21|22.99|21.19|0
1644427790000|2022-02-09 17:29:50|23.08|21.28|22.74|20.94|23.08|21.28|22.74|20.94|0
1644427800000|2022-02-09 17:30:00|22.84|21.04|22.84|21.04|22.84|21.04|22.76|20.96|0
1644427810000|2022-02-09 17:30:10|22.89|21.09|23.03|21.23|23.03|21.23|22.89|21.09|0
1644427820000|2022-02-09 17:30:20|22.98|21.18|22.96|21.16|22.98|21.18|22.96|21.16|0
1644427830000|2022-02-09 17:30:30|22.98|21.18|22.94|21.14|23.03|21.23|22.94|21.14|0
1644427840000|2022-02-09 17:30:40|22.91|21.11|22.94|21.14|22.94|21.14|22.89|21.09|0
1644427850000|2022-02-09 17:30:50|22.89|21.09|22.54|20.74|22.89|21.09|22.54|20.74|0
1644427860000|2022-02-09 17:31:00|22.45|20.65|22.2|20.4|22.45|20.65|22.2|20.4|0
1644427870000|2022-02-09 17:31:10|22.3|20.5|22.4|20.6|22.45|20.65|22.3|20.5|0
1644427880000|2022-02-09 17:31:20|22.25|20.45|22.2|20.4|22.25|20.45|22.2|20.4|0
1644427890000|2022-02-09 17:31:30|22.11|20.31|22.16|20.36|22.16|20.36|22.11|20.31|0
1644427900000|2022-02-09 17:31:40|22.13|20.33|22.4|20.6|22.4|20.6|22.13|20.33|0
1644427910000|2022-02-09 17:31:50|22.35|20.55|22.3|20.5|22.35|20.55|22.3|20.5|0
1644427920000|2022-02-09 17:32:00|22.4|20.6|22.59|20.79|22.59|20.79|22.4|20.6|0
1644427930000|2022-02-09 17:32:10|22.54|20.74|22.52|20.72|22.54|20.74|22.52|20.72|0
1644427940000|2022-02-09 17:32:20|22.59|20.79|22.69|20.89|22.69|20.89|22.59|20.79|0
1644427950000|2022-02-09 17:32:30|22.74|20.94|22.59|20.79|22.74|20.94|22.59|20.79|0
1644427960000|2022-02-09 17:32:40|22.54|20.74|22.49|20.69|22.54|20.74|22.49|20.69|0
1644427970000|2022-02-09 17:32:50|22.45|20.65|22.42|20.62|22.45|20.65|22.4|20.6|0
1644427980000|2022-02-09 17:33:00|22.4|20.6|22.44|20.64|22.45|20.65|22.4|20.6|0
1644427990000|2022-02-09 17:33:10|22.49|20.69|22.47|20.67|22.49|20.69|22.47|20.67|0
1644428000000|2022-02-09 17:33:20|22.44|20.64|22.52|20.72|22.54|20.74|22.44|20.64|0
1644428010000|2022-02-09 17:33:30|22.49|20.69|22.49|20.69|22.49|20.69|22.49|20.69|0
1644428020000|2022-02-09 17:33:40|22.44|20.64|22.54|20.74|22.54|20.74|22.44|20.64|0
1644428030000|2022-02-09 17:33:50|22.59|20.79|22.57|20.77|22.64|20.84|22.57|20.77|0
1644428040000|2022-02-09 17:34:00|22.69|20.89|22.59|20.79|22.69|20.89|22.59|20.79|0
1644428050000|2022-02-09 17:34:10|22.54|20.74|22.49|20.69|22.54|20.74|22.49|20.69|0
1644428060000|2022-02-09 17:34:20|22.44|20.64|22.44|20.64|22.44|20.64|22.44|20.64|0
1644428070000|2022-02-09 17:34:30|22.4|20.6|22.4|20.6|22.4|20.6|22.35|20.55|0
1644428080000|2022-02-09 17:34:40|22.35|20.55|22.3|20.5|22.35|20.55|22.3|20.5|0
1644428090000|2022-02-09 17:34:50|22.35|20.55|22.27|20.47|22.4|20.6|22.27|20.47|0
1644428100000|2022-02-09 17:35:00|22.3|20.5|22.2|20.4|22.3|20.5|22.2|20.4|0
1644428110000|2022-02-09 17:35:10|22.3|20.5|22.4|20.6|22.44|20.64|22.3|20.5|0
1644428120000|2022-02-09 17:35:20|22.35|20.55|22.3|20.5|22.35|20.55|22.3|20.5|0
1644428130000|2022-02-09 17:35:30|22.25|20.45|22.25|20.45|22.25|20.45|22.25|20.45|0
1644428140000|2022-02-09 17:35:40|22.27|20.47|22.37|20.57|22.37|20.57|22.25|20.45|0
1644428150000|2022-02-09 17:35:50|22.44|20.64|22.4|20.6|22.44|20.64|22.35|20.55|0
1644428160000|2022-02-09 17:36:00|22.37|20.57|22.49|20.69|22.54|20.74|22.37|20.57|0
1644428170000|2022-02-09 17:36:10|22.64|20.84|22.66|20.86|22.66|20.86|22.64|20.84|0
1644428180000|2022-02-09 17:36:20|22.64|20.84|22.64|20.84|22.64|20.84|22.59|20.79|0
1644428190000|2022-02-09 17:36:30|22.59|20.79|22.59|20.79|22.66|20.86|22.59|20.79|0
1644428200000|2022-02-09 17:36:40|22.64|20.84|22.64|20.84|22.69|20.89|22.64|20.84|0
1644428210000|2022-02-09 17:36:50|22.69|20.89|22.69|20.89|22.74|20.94|22.69|20.89|0
1644428220000|2022-02-09 17:37:00|22.64|20.84|22.64|20.84|22.64|20.84|22.64|20.84|0
1644428230000|2022-02-09 17:37:10|22.66|20.86|22.64|20.84|22.66|20.86|22.64|20.84|0
1644428240000|2022-02-09 17:37:20|22.69|20.89|22.74|20.94|22.74|20.94|22.64|20.84|0
1644428250000|2022-02-09 17:37:30|22.78|20.98|22.78|20.98|22.78|20.98|22.73|20.93|0
1644428260000|2022-02-09 17:37:40|22.83|21.03|22.83|21.03|22.83|21.03|22.78|20.98|0
1644428270000|2022-02-09 17:37:50|22.88|21.08|23.13|21.33|23.13|21.33|22.88|21.08|0
1644428280000|2022-02-09 17:38:00|23.15|21.35|23.13|21.33|23.23|21.43|23.13|21.33|0
1644428290000|2022-02-09 17:38:10|23.18|21.38|23.03|21.23|23.18|21.38|23.03|21.23|0
1644428300000|2022-02-09 17:38:20|23.08|21.28|22.98|21.18|23.08|21.28|22.98|21.18|0
1644428310000|2022-02-09 17:38:30|23.03|21.23|23.13|21.33|23.13|21.33|23.03|21.23|0
1644428320000|2022-02-09 17:38:40|23.18|21.38|23.28|21.48|23.28|21.48|23.18|21.38|0
1644428330000|2022-02-09 17:38:50|23.23|21.43|23.33|21.53|23.33|21.53|23.23|21.43|0
1644428340000|2022-02-09 17:39:00|23.23|21.43|23.23|21.43|23.23|21.43|23.18|21.38|0
1644428350000|2022-02-09 17:39:10|23.28|21.48|23.28|21.48|23.28|21.48|23.23|21.43|0
1644428360000|2022-02-09 17:39:20|23.33|21.53|23.2|21.4|23.33|21.53|23.2|21.4|0
1644428370000|2022-02-09 17:39:30|23.23|21.43|23.23|21.43|23.23|21.43|23.18|21.38|0
1644428380000|2022-02-09 17:39:40|23.28|21.48|23.23|21.43|23.28|21.48|23.18|21.38|0
1644428390000|2022-02-09 17:39:50|23.18|21.38|23.23|21.43|23.23|21.43|23.18|21.38|0
1644428400000|2022-02-09 17:40:00|23.38|21.58|23.63|21.83|23.63|21.83|23.38|21.58|0
1644428410000|2022-02-09 17:40:10|23.58|21.78|23.48|21.68|23.58|21.78|23.43|21.63|0
1644428420000|2022-02-09 17:40:20|23.53|21.73|23.48|21.68|23.53|21.73|23.48|21.68|0
1644428430000|2022-02-09 17:40:30|23.53|21.73|23.48|21.68|23.53|21.73|23.48|21.68|0
1644428440000|2022-02-09 17:40:40|23.43|21.63|23.43|21.63|23.43|21.63|23.38|21.58|0
1644428450000|2022-02-09 17:40:50|23.33|21.53|23.33|21.53|23.33|21.53|23.33|21.53|0
1644428460000|2022-02-09 17:41:00|23.38|21.58|23.3|21.5|23.38|21.58|23.28|21.48|0
1644428470000|2022-02-09 17:41:10|23.28|21.48|23.28|21.48|23.33|21.53|23.28|21.48|0
1644428480000|2022-02-09 17:41:20|23.23|21.43|23.18|21.38|23.23|21.43|23.18|21.38|0
1644428490000|2022-02-09 17:41:30|23.23|21.43|23.23|21.43|23.28|21.48|23.23|21.43|0
1644428500000|2022-02-09 17:41:40|23.18|21.38|23.18|21.38|23.18|21.38|23.13|21.33|0
1644428510000|2022-02-09 17:41:50|23.2|21.4|23.18|21.38|23.2|21.4|23.18|21.38|0
1644428520000|2022-02-09 17:42:00|23.13|21.33|23.18|21.38|23.18|21.38|23.13|21.33|0
1644428530000|2022-02-09 17:42:10|23.2|21.4|23.28|21.48|23.28|21.48|23.2|21.4|0
1644428540000|2022-02-09 17:42:20|23.33|21.53|23.3|21.5|23.33|21.53|23.28|21.48|0
1644428550000|2022-02-09 17:42:30|23.28|21.48|23.28|21.48|23.28|21.48|23.23|21.43|0
1644428560000|2022-02-09 17:42:40|23.23|21.43|23.28|21.48|23.28|21.48|23.23|21.43|0
1644428570000|2022-02-09 17:42:50|23.23|21.43|23.23|21.43|23.28|21.48|23.23|21.43|0
1644428580000|2022-02-09 17:43:00|23.18|21.38|23.18|21.38|23.18|21.38|23.18|21.38|0
1644428590000|2022-02-09 17:43:10|23.2|21.4|23.43|21.63|23.43|21.63|23.2|21.4|0
1644428600000|2022-02-09 17:43:20|23.48|21.68|23.48|21.68|23.5|21.7|23.48|21.68|0
1644428610000|2022-02-09 17:43:30|23.53|21.73|23.45|21.65|23.53|21.73|23.45|21.65|0
1644428620000|2022-02-09 17:43:40|23.48|21.68|23.43|21.63|23.48|21.68|23.43|21.63|0
1644428630000|2022-02-09 17:43:50|23.48|21.68|23.53|21.73|23.53|21.73|23.43|21.63|0
1644428640000|2022-02-09 17:44:00|23.48|21.68|23.58|21.78|23.58|21.78|23.48|21.68|0
1644428650000|2022-02-09 17:44:10|23.63|21.83|23.53|21.73|23.63|21.83|23.53|21.73|0
1644428660000|2022-02-09 17:44:20|23.58|21.78|23.58|21.78|23.58|21.78|23.53|21.73|0
1644428670000|2022-02-09 17:44:30|23.63|21.83|23.58|21.78|23.68|21.88|23.58|21.78|0
1644428680000|2022-02-09 17:44:40|23.63|21.83|23.63|21.83|23.63|21.83|23.63|21.83|0
1644428690000|2022-02-09 17:44:50|23.58|21.78|23.53|21.73|23.58|21.78|23.53|21.73|0
1644428700000|2022-02-09 17:45:00|23.48|21.68|23.47|21.67|23.58|21.78|23.47|21.67|0
1644428710000|2022-02-09 17:45:10|23.5|21.7|23.42|21.62|23.53|21.73|23.42|21.62|0
1644428720000|2022-02-09 17:45:20|23.37|21.57|23.42|21.62|23.42|21.62|23.37|21.57|0
1644428730000|2022-02-09 17:45:30|23.37|21.57|23.42|21.62|23.42|21.62|23.37|21.57|0
1644428740000|2022-02-09 17:45:40|23.32|21.52|23.37|21.57|23.37|21.57|23.32|21.52|0
1644428750000|2022-02-09 17:45:50|23.32|21.52|23.37|21.57|23.37|21.57|23.32|21.52|0
1644428760000|2022-02-09 17:46:00|23.32|21.52|23.27|21.47|23.37|21.57|23.27|21.47|0
1644428770000|2022-02-09 17:46:10|23.22|21.42|23.27|21.47|23.27|21.47|23.22|21.42|0
1644428780000|2022-02-09 17:46:20|23.22|21.42|23.27|21.47|23.27|21.47|23.22|21.42|0
1644428790000|2022-02-09 17:46:30|23.32|21.52|23.32|21.52|23.32|21.52|23.32|21.52|0
1644428800000|2022-02-09 17:46:40|23.37|21.57|23.32|21.52|23.37|21.57|23.32|21.52|0
1644428810000|2022-02-09 17:46:50|23.27|21.47|23.27|21.47|23.27|21.47|23.17|21.37|0
1644428820000|2022-02-09 17:47:00|23.22|21.42|23.27|21.47|23.27|21.47|23.22|21.42|0
1644428830000|2022-02-09 17:47:10|23.3|21.5|23.22|21.42|23.3|21.5|23.22|21.42|0
1644428840000|2022-02-09 17:47:20|23.27|21.47|23.22|21.42|23.27|21.47|23.22|21.42|0
1644428860000|2022-02-09 17:47:40|23.27|21.47|23.32|21.52|23.32|21.52|23.27|21.47|0
1644428870000|2022-02-09 17:47:50|23.37|21.57|23.4|21.6|23.4|21.6|23.37|21.57|0
1644428880000|2022-02-09 17:48:00|23.37|21.57|23.42|21.62|23.42|21.62|23.37|21.57|0
1644428890000|2022-02-09 17:48:10|23.37|21.57|23.32|21.52|23.37|21.57|23.32|21.52|0
1644428900000|2022-02-09 17:48:20|23.27|21.47|23.22|21.42|23.32|21.52|23.22|21.42|0
1644428910000|2022-02-09 17:48:30|23.27|21.47|23.32|21.52|23.32|21.52|23.27|21.47|0
1644428920000|2022-02-09 17:48:40|23.27|21.47|23.27|21.47|23.32|21.52|23.27|21.47|0
1644428930000|2022-02-09 17:48:50|23.32|21.52|23.37|21.57|23.37|21.57|23.32|21.52|0
1644428940000|2022-02-09 17:49:00|23.32|21.52|23.37|21.57|23.37|21.57|23.32|21.52|0
1644428960000|2022-02-09 17:49:20|23.42|21.62|23.37|21.57|23.42|21.62|23.37|21.57|0
1644428970000|2022-02-09 17:49:30|23.42|21.62|23.42|21.62|23.42|21.62|23.42|21.62|0
1644428980000|2022-02-09 17:49:40|23.37|21.57|23.42|21.62|23.42|21.62|23.37|21.57|0
1644428990000|2022-02-09 17:49:50|23.47|21.67|23.47|21.67|23.52|21.72|23.47|21.67|0
1644429000000|2022-02-09 17:50:00|23.42|21.62|23.47|21.67|23.47|21.67|23.37|21.57|0
1644429010000|2022-02-09 17:50:10|23.37|21.57|23.37|21.57|23.42|21.62|23.37|21.57|0
1644429020000|2022-02-09 17:50:20|23.32|21.52|23.22|21.42|23.32|21.52|23.22|21.42|0
1644429030000|2022-02-09 17:50:30|23.27|21.47|23.32|21.52|23.32|21.52|23.27|21.47|0
1644429040000|2022-02-09 17:50:40|23.27|21.47|23.32|21.52|23.32|21.52|23.27|21.47|0
1644429050000|2022-02-09 17:50:50|23.27|21.47|23.27|21.47|23.27|21.47|23.27|21.47|0
1644429060000|2022-02-09 17:51:00|23.17|21.37|23.22|21.42|23.22|21.42|23.12|21.32|0
1644429080000|2022-02-09 17:51:20|23.27|21.47|23.17|21.37|23.27|21.47|23.17|21.37|0
1644429090000|2022-02-09 17:51:30|23.22|21.42|23.22|21.42|23.22|21.42|23.22|21.42|0
1644429100000|2022-02-09 17:51:40|23.17|21.37|23.17|21.37|23.17|21.37|23.17|21.37|0
1644429110000|2022-02-09 17:51:50|23.12|21.32|23.12|21.32|23.12|21.32|23.12|21.32|0
1644429120000|2022-02-09 17:52:00|23.17|21.37|23.17|21.37|23.17|21.37|23.17|21.37|0
1644429130000|2022-02-09 17:52:10|23.07|21.27|23.07|21.27|23.12|21.32|23.07|21.27|0
1644429140000|2022-02-09 17:52:20|23.02|21.22|23.02|21.22|23.02|21.22|23.02|21.22|0
1644429150000|2022-02-09 17:52:30|23.07|21.27|23.07|21.27|23.07|21.27|23.07|21.27|0
1644429160000|2022-02-09 17:52:40|23.12|21.32|23.17|21.37|23.17|21.37|23.12|21.32|0
1644429170000|2022-02-09 17:52:50|23.22|21.42|23.27|21.47|23.27|21.47|23.22|21.42|0
1644429180000|2022-02-09 17:53:00|23.32|21.52|23.37|21.57|23.37|21.57|23.32|21.52|0
1644429190000|2022-02-09 17:53:10|23.32|21.52|23.42|21.62|23.42|21.62|23.32|21.52|0
1644429200000|2022-02-09 17:53:20|23.37|21.57|23.37|21.57|23.37|21.57|23.37|21.57|0
1644429210000|2022-02-09 17:53:30|23.42|21.62|23.34|21.54|23.42|21.62|23.34|21.54|0
1644429220000|2022-02-09 17:53:40|23.32|21.52|23.37|21.57|23.37|21.57|23.32|21.52|0
1644429230000|2022-02-09 17:53:50|23.32|21.52|23.32|21.52|23.32|21.52|23.32|21.52|0
1644429240000|2022-02-09 17:54:00|23.37|21.57|23.42|21.62|23.42|21.62|23.37|21.57|0
1644429250000|2022-02-09 17:54:10|23.37|21.57|23.37|21.57|23.37|21.57|23.37|21.57|0
1644429260000|2022-02-09 17:54:20|23.32|21.52|23.27|21.47|23.32|21.52|23.27|21.47|0
1644429270000|2022-02-09 17:54:30|23.32|21.52|23.32|21.52|23.32|21.52|23.32|21.52|0
1644429280000|2022-02-09 17:54:40|23.27|21.47|23.27|21.47|23.27|21.47|23.27|21.47|0
1644429300000|2022-02-09 17:55:00|23.32|21.52|23.42|21.62|23.42|21.62|23.32|21.52|0
1644429310000|2022-02-09 17:55:10|23.47|21.67|23.47|21.67|23.57|21.77|23.47|21.67|0
1644429320000|2022-02-09 17:55:20|23.57|21.77|23.62|21.82|23.62|21.82|23.52|21.72|0
1644429330000|2022-02-09 17:55:30|23.47|21.67|23.47|21.67|23.47|21.67|23.42|21.62|0
1644429340000|2022-02-09 17:55:40|23.42|21.62|23.52|21.72|23.52|21.72|23.42|21.62|0
1644429350000|2022-02-09 17:55:50|23.47|21.67|23.52|21.72|23.52|21.72|23.47|21.67|0
1644429360000|2022-02-09 17:56:00|23.47|21.67|23.42|21.62|23.47|21.67|23.37|21.57|0
1644429370000|2022-02-09 17:56:10|23.47|21.67|23.42|21.62|23.47|21.67|23.42|21.62|0
1644429380000|2022-02-09 17:56:20|23.47|21.67|23.47|21.67|23.47|21.67|23.47|21.67|0
1644429390000|2022-02-09 17:56:30|23.57|21.77|23.52|21.72|23.57|21.77|23.52|21.72|0
1644429400000|2022-02-09 17:56:40|23.47|21.67|23.47|21.67|23.52|21.72|23.47|21.67|0
1644429410000|2022-02-09 17:56:50|23.42|21.62|23.42|21.62|23.42|21.62|23.37|21.57|0
1644429420000|2022-02-09 17:57:00|23.39|21.59|23.39|21.59|23.39|21.59|23.39|21.59|0
1644429430000|2022-02-09 17:57:10|23.42|21.62|23.27|21.47|23.42|21.62|23.27|21.47|0
1644429440000|2022-02-09 17:57:20|23.32|21.52|23.32|21.52|23.32|21.52|23.32|21.52|0
1644429450000|2022-02-09 17:57:30|23.27|21.47|23.27|21.47|23.27|21.47|23.27|21.47|0
1644429460000|2022-02-09 17:57:40|23.22|21.42|23.24|21.44|23.24|21.44|23.17|21.37|0
1644429470000|2022-02-09 17:57:50|23.27|21.47|23.32|21.52|23.32|21.52|23.27|21.47|0
1644429480000|2022-02-09 17:58:00|23.37|21.57|23.57|21.77|23.57|21.77|23.37|21.57|0
1644429490000|2022-02-09 17:58:10|23.47|21.67|23.57|21.77|23.57|21.77|23.47|21.67|0
1644429500000|2022-02-09 17:58:20|23.62|21.82|23.62|21.82|23.62|21.82|23.57|21.77|0
1644429510000|2022-02-09 17:58:30|23.67|21.87|23.72|21.92|23.72|21.92|23.67|21.87|0
1644429520000|2022-02-09 17:58:40|23.67|21.87|23.72|21.92|23.72|21.92|23.67|21.87|0
1644429530000|2022-02-09 17:58:50|23.77|21.97|23.77|21.97|23.77|21.97|23.72|21.92|0
1644429540000|2022-02-09 17:59:00|23.79|21.99|23.72|21.92|23.79|21.99|23.67|21.87|0
1644429550000|2022-02-09 17:59:10|23.67|21.87|23.72|21.92|23.72|21.92|23.67|21.87|0
1644429560000|2022-02-09 17:59:20|23.69|21.89|23.77|21.97|23.77|21.97|23.69|21.89|0
1644429570000|2022-02-09 17:59:30|23.67|21.87|23.72|21.92|23.72|21.92|23.67|21.87|0
1644429580000|2022-02-09 17:59:40|23.77|21.97|23.77|21.97|23.77|21.97|23.77|21.97|0
1644429590000|2022-02-09 17:59:50|23.82|22.02|23.72|21.92|23.82|22.02|23.72|21.92|0
1644429600000|2022-02-09 18:00:00|23.77|21.97|23.72|21.92|23.77|21.97|23.72|21.92|0
1644429610000|2022-02-09 18:00:10|23.69|21.89|23.57|21.77|23.72|21.92|23.57|21.77|0
1644429620000|2022-02-09 18:00:20|23.47|21.67|23.47|21.67|23.52|21.72|23.47|21.67|0
1644429630000|2022-02-09 18:00:30|23.52|21.72|23.52|21.72|23.57|21.77|23.52|21.72|0
1644429640000|2022-02-09 18:00:40|23.57|21.77|23.52|21.72|23.57|21.77|23.52|21.72|0
1644429650000|2022-02-09 18:00:50|23.57|21.77|23.62|21.82|23.67|21.87|23.57|21.77|0
1644429660000|2022-02-09 18:01:00|23.57|21.77|23.62|21.82|23.62|21.82|23.57|21.77|0
1644429670000|2022-02-09 18:01:10|23.67|21.87|23.67|21.87|23.72|21.92|23.67|21.87|0
1644429680000|2022-02-09 18:01:20|23.72|21.92|23.77|21.97|23.77|21.97|23.72|21.92|0
1644429690000|2022-02-09 18:01:30|23.82|22.02|23.82|22.02|23.87|22.07|23.82|22.02|0
1644429700000|2022-02-09 18:01:40|23.77|21.97|23.82|22.02|23.82|22.02|23.77|21.97|0
1644429710000|2022-02-09 18:01:50|23.77|21.97|24.07|22.27|24.07|22.27|23.77|21.97|0
1644429720000|2022-02-09 18:02:00|24.02|22.22|23.97|22.17|24.07|22.27|23.97|22.17|0
1644429730000|2022-02-09 18:02:10|23.92|22.12|23.92|22.12|23.92|22.12|23.77|21.97|0
1644429740000|2022-02-09 18:02:20|23.97|22.17|23.82|22.02|23.97|22.17|23.82|22.02|0
1644429750000|2022-02-09 18:02:30|23.87|22.07|23.92|22.12|23.92|22.12|23.87|22.07|0
1644429760000|2022-02-09 18:02:40|23.87|22.07|23.77|21.97|23.87|22.07|23.77|21.97|0
1644429770000|2022-02-09 18:02:50|23.67|21.87|23.77|21.97|23.77|21.97|23.67|21.87|0
1644429780000|2022-02-09 18:03:00|23.82|22.02|23.77|21.97|23.82|22.02|23.77|21.97|0
1644429790000|2022-02-09 18:03:10|23.74|21.94|23.72|21.92|23.74|21.94|23.72|21.92|0
1644429800000|2022-02-09 18:03:20|23.67|21.87|23.67|21.87|23.67|21.87|23.67|21.87|0
1644429810000|2022-02-09 18:03:30|23.64|21.84|23.67|21.87|23.67|21.87|23.62|21.82|0
1644429820000|2022-02-09 18:03:40|23.72|21.92|23.72|21.92|23.72|21.92|23.67|21.87|0
1644429830000|2022-02-09 18:03:50|23.67|21.87|23.62|21.82|23.67|21.87|23.62|21.82|0
1644429840000|2022-02-09 18:04:00|23.67|21.87|23.67|21.87|23.67|21.87|23.62|21.82|0
1644429850000|2022-02-09 18:04:10|23.64|21.84|23.51|21.71|23.64|21.84|23.51|21.71|0
1644429860000|2022-02-09 18:04:20|23.57|21.77|23.62|21.82|23.62|21.82|23.57|21.77|0
1644429870000|2022-02-09 18:04:30|23.57|21.77|23.46|21.66|23.57|21.77|23.46|21.66|0
1644429880000|2022-02-09 18:04:40|23.49|21.69|23.51|21.71|23.51|21.71|23.49|21.69|0
1644429890000|2022-02-09 18:04:50|23.56|21.76|23.56|21.76|23.56|21.76|23.56|21.76|0
1644429900000|2022-02-09 18:05:00|23.62|21.82|23.46|21.66|23.62|21.82|23.46|21.66|0
1644429910000|2022-02-09 18:05:10|23.41|21.61|23.36|21.56|23.46|21.66|23.36|21.56|0
1644429920000|2022-02-09 18:05:20|23.31|21.51|23.31|21.51|23.31|21.51|23.31|21.51|0
1644429930000|2022-02-09 18:05:30|23.36|21.56|23.36|21.56|23.36|21.56|23.31|21.51|0
1644429940000|2022-02-09 18:05:40|23.41|21.61|23.41|21.61|23.46|21.66|23.41|21.61|0
1644429950000|2022-02-09 18:05:50|23.36|21.56|23.36|21.56|23.36|21.56|23.36|21.56|0
1644429960000|2022-02-09 18:06:00|23.44|21.64|23.46|21.66|23.46|21.66|23.44|21.64|0
1644429970000|2022-02-09 18:06:10|23.51|21.71|23.46|21.66|23.51|21.71|23.41|21.61|0
1644429980000|2022-02-09 18:06:20|23.56|21.76|23.56|21.76|23.56|21.76|23.51|21.71|0
1644429990000|2022-02-09 18:06:30|23.61|21.81|23.54|21.74|23.61|21.81|23.51|21.71|0
1644430000000|2022-02-09 18:06:40|23.61|21.81|23.56|21.76|23.61|21.81|23.56|21.76|0
1644430010000|2022-02-09 18:06:50|23.51|21.71|23.61|21.81|23.61|21.81|23.51|21.71|0
1644430020000|2022-02-09 18:07:00|23.64|21.84|23.66|21.86|23.66|21.86|23.61|21.81|0
1644430030000|2022-02-09 18:07:10|23.61|21.81|23.61|21.81|23.66|21.86|23.61|21.81|0
1644430040000|2022-02-09 18:07:20|23.66|21.86|23.69|21.89|23.69|21.89|23.66|21.86|0
1644430050000|2022-02-09 18:07:30|23.64|21.84|23.61|21.81|23.66|21.86|23.61|21.81|0
1644430060000|2022-02-09 18:07:40|23.56|21.76|23.56|21.76|23.56|21.76|23.51|21.71|0
1644430070000|2022-02-09 18:07:50|23.51|21.71|23.56|21.76|23.56|21.76|23.51|21.71|0
1644430080000|2022-02-09 18:08:00|23.61|21.81|23.51|21.71|23.61|21.81|23.51|21.71|0
1644430090000|2022-02-09 18:08:10|23.46|21.66|23.31|21.51|23.46|21.66|23.31|21.51|0
1644430100000|2022-02-09 18:08:20|23.26|21.46|23.26|21.46|23.26|21.46|23.21|21.41|0
1644430110000|2022-02-09 18:08:30|23.31|21.51|23.26|21.46|23.31|21.51|23.26|21.46|0
1644430120000|2022-02-09 18:08:40|23.36|21.56|23.31|21.51|23.36|21.56|23.31|21.51|0
1644430130000|2022-02-09 18:08:50|23.26|21.46|23.26|21.46|23.31|21.51|23.26|21.46|0
1644430140000|2022-02-09 18:09:00|23.21|21.41|23.11|21.31|23.21|21.41|23.11|21.31|0
1644430150000|2022-02-09 18:09:10|23.16|21.36|23.21|21.41|23.21|21.41|23.11|21.31|0
1644430160000|2022-02-09 18:09:20|23.16|21.36|23.31|21.51|23.31|21.51|23.16|21.36|0
1644430170000|2022-02-09 18:09:30|23.29|21.49|23.29|21.49|23.29|21.49|23.29|21.49|0
1644430180000|2022-02-09 18:09:40|23.26|21.46|23.31|21.51|23.31|21.51|23.26|21.46|0
1644430200000|2022-02-09 18:10:00|23.36|21.56|23.41|21.61|23.41|21.61|23.36|21.56|0
1644430210000|2022-02-09 18:10:10|23.51|21.71|23.46|21.66|23.51|21.71|23.46|21.66|0
1644430220000|2022-02-09 18:10:20|23.51|21.71|23.51|21.71|23.51|21.71|23.51|21.71|0
1644430240000|2022-02-09 18:10:40|23.46|21.66|23.51|21.71|23.51|21.71|23.46|21.66|0
1644430250000|2022-02-09 18:10:50|23.46|21.66|23.41|21.61|23.46|21.66|23.41|21.61|0
1644430260000|2022-02-09 18:11:00|23.36|21.56|23.31|21.51|23.36|21.56|23.31|21.51|0
1644430270000|2022-02-09 18:11:10|23.36|21.56|23.31|21.51|23.36|21.56|23.26|21.46|0
1644430280000|2022-02-09 18:11:20|23.36|21.56|23.31|21.51|23.36|21.56|23.31|21.51|0
1644430290000|2022-02-09 18:11:30|23.28|21.48|23.28|21.48|23.28|21.48|23.26|21.46|0
1644430300000|2022-02-09 18:11:40|23.26|21.46|23.36|21.56|23.36|21.56|23.26|21.46|0
1644430310000|2022-02-09 18:11:50|23.31|21.51|23.33|21.53|23.36|21.56|23.31|21.51|0
1644430320000|2022-02-09 18:12:00|23.41|21.61|23.31|21.51|23.41|21.61|23.31|21.51|0
1644430330000|2022-02-09 18:12:10|23.26|21.46|23.26|21.46|23.26|21.46|23.23|21.43|0
1644430340000|2022-02-09 18:12:20|23.31|21.51|23.26|21.46|23.31|21.51|23.26|21.46|0
1644430350000|2022-02-09 18:12:30|23.28|21.48|23.21|21.41|23.28|21.48|23.21|21.41|0
1644430360000|2022-02-09 18:12:40|23.26|21.46|23.16|21.36|23.26|21.46|23.16|21.36|0
1644430370000|2022-02-09 18:12:50|23.11|21.31|23.16|21.36|23.16|21.36|23.06|21.26|0
1644430380000|2022-02-09 18:13:00|23.11|21.31|23.06|21.26|23.11|21.31|23.06|21.26|0
1644430390000|2022-02-09 18:13:10|23.01|21.21|23.11|21.31|23.11|21.31|23.01|21.21|0
1644430400000|2022-02-09 18:13:20|23.16|21.36|23.11|21.31|23.16|21.36|23.11|21.31|0
1644430410000|2022-02-09 18:13:30|23.16|21.36|23.11|21.31|23.16|21.36|23.11|21.31|0
1644430420000|2022-02-09 18:13:40|23.08|21.28|23.11|21.31|23.11|21.31|23.08|21.28|0
1644430430000|2022-02-09 18:13:50|23.01|21.21|22.99|21.19|23.01|21.21|22.99|21.19|0
1644430440000|2022-02-09 18:14:00|23.01|21.21|22.86|21.06|23.01|21.21|22.86|21.06|0
1644430450000|2022-02-09 18:14:10|22.96|21.16|22.96|21.16|23.01|21.21|22.96|21.16|0
1644430460000|2022-02-09 18:14:20|22.98|21.18|23.01|21.21|23.01|21.21|22.96|21.16|0
1644430470000|2022-02-09 18:14:30|22.96|21.16|22.86|21.06|22.96|21.16|22.86|21.06|0
1644430480000|2022-02-09 18:14:40|22.72|20.92|22.72|20.92|22.72|20.92|22.72|20.92|0
1644430490000|2022-02-09 18:14:50|22.67|20.87|22.71|20.91|22.71|20.91|22.67|20.87|0
1644430500000|2022-02-09 18:15:00|22.76|20.96|22.91|21.11|22.91|21.11|22.76|20.96|0
1644430510000|2022-02-09 18:15:10|22.86|21.06|22.86|21.06|22.91|21.11|22.86|21.06|0
1644430520000|2022-02-09 18:15:20|22.76|20.96|22.76|20.96|22.76|20.96|22.71|20.91|0
1644430530000|2022-02-09 18:15:30|22.71|20.91|22.71|20.91|22.71|20.91|22.71|20.91|0
1644430540000|2022-02-09 18:15:40|22.67|20.87|22.91|21.11|22.91|21.11|22.67|20.87|0
1644430550000|2022-02-09 18:15:50|22.86|21.06|22.86|21.06|22.86|21.06|22.86|21.06|0
1644430560000|2022-02-09 18:16:00|22.91|21.11|22.81|21.01|22.91|21.11|22.81|21.01|0
1644430570000|2022-02-09 18:16:10|22.86|21.06|22.81|21.01|22.86|21.06|22.81|21.01|0
1644430590000|2022-02-09 18:16:30|22.86|21.06|22.86|21.06|22.86|21.06|22.81|21.01|0
1644430600000|2022-02-09 18:16:40|22.88|21.08|22.86|21.06|22.91|21.11|22.81|21.01|0
1644430610000|2022-02-09 18:16:50|22.91|21.11|23.01|21.21|23.01|21.21|22.91|21.11|0
1644430620000|2022-02-09 18:17:00|23.06|21.26|23.06|21.26|23.06|21.26|23.06|21.26|0
1644430630000|2022-02-09 18:17:10|23.01|21.21|22.91|21.11|23.01|21.21|22.91|21.11|0
1644430640000|2022-02-09 18:17:20|22.96|21.16|22.91|21.11|22.96|21.16|22.91|21.11|0
1644430650000|2022-02-09 18:17:30|22.93|21.13|23.01|21.21|23.01|21.21|22.93|21.13|0
1644430660000|2022-02-09 18:17:40|23.06|21.26|23.11|21.31|23.11|21.31|23.06|21.26|0
1644430670000|2022-02-09 18:17:50|23.16|21.36|23.06|21.26|23.16|21.36|23.01|21.21|0
1644430680000|2022-02-09 18:18:00|23.08|21.28|23.11|21.31|23.16|21.36|23.08|21.28|0
1644430690000|2022-02-09 18:18:10|23.16|21.36|23.21|21.41|23.21|21.41|23.16|21.36|0
1644430710000|2022-02-09 18:18:30|23.26|21.46|23.26|21.46|23.26|21.46|23.26|21.46|0
1644430720000|2022-02-09 18:18:40|23.31|21.51|23.31|21.51|23.31|21.51|23.31|21.51|0
1644430730000|2022-02-09 18:18:50|23.36|21.56|23.31|21.51|23.36|21.56|23.31|21.51|0
1644430740000|2022-02-09 18:19:00|23.26|21.46|23.21|21.41|23.26|21.46|23.21|21.41|0
1644430750000|2022-02-09 18:19:10|23.16|21.36|23.26|21.46|23.26|21.46|23.16|21.36|0
1644430760000|2022-02-09 18:19:20|23.28|21.48|23.28|21.48|23.28|21.48|23.28|21.48|0
1644430770000|2022-02-09 18:19:30|23.26|21.46|23.26|21.46|23.31|21.51|23.26|21.46|0
1644430780000|2022-02-09 18:19:40|23.23|21.43|23.21|21.41|23.23|21.43|23.21|21.41|0
1644430790000|2022-02-09 18:19:50|23.26|21.46|23.21|21.41|23.26|21.46|23.21|21.41|0
1644430800000|2022-02-09 18:20:00|23.16|21.36|23.21|21.41|23.21|21.41|23.16|21.36|0
1644430810000|2022-02-09 18:20:10|23.31|21.51|23.31|21.51|23.31|21.51|23.31|21.51|0
1644430820000|2022-02-09 18:20:20|23.26|21.46|23.21|21.41|23.31|21.51|23.21|21.41|0
1644430830000|2022-02-09 18:20:30|23.16|21.36|23.23|21.43|23.23|21.43|23.16|21.36|0
1644430840000|2022-02-09 18:20:40|23.26|21.46|23.28|21.48|23.31|21.51|23.26|21.46|0
1644430850000|2022-02-09 18:20:50|23.31|21.51|23.36|21.56|23.36|21.56|23.31|21.51|0
1644430860000|2022-02-09 18:21:00|23.41|21.61|23.46|21.66|23.46|21.66|23.41|21.61|0
1644430870000|2022-02-09 18:21:10|23.51|21.71|23.51|21.71|23.51|21.71|23.46|21.66|0
1644430880000|2022-02-09 18:21:20|23.46|21.66|23.41|21.61|23.46|21.66|23.41|21.61|0
1644430890000|2022-02-09 18:21:30|23.38|21.58|23.33|21.53|23.38|21.58|23.33|21.53|0
1644430900000|2022-02-09 18:21:40|23.3|21.5|23.4|21.6|23.4|21.6|23.3|21.5|0
1644430910000|2022-02-09 18:21:50|23.46|21.66|23.38|21.58|23.46|21.66|23.38|21.58|0
1644430920000|2022-02-09 18:22:00|23.35|21.55|23.25|21.45|23.35|21.55|23.25|21.45|0
1644430930000|2022-02-09 18:22:10|23.3|21.5|23.3|21.5|23.35|21.55|23.3|21.5|0
1644430940000|2022-02-09 18:22:20|23.35|21.55|23.28|21.48|23.35|21.55|23.28|21.48|0
1644430950000|2022-02-09 18:22:30|23.25|21.45|23.25|21.45|23.25|21.45|23.25|21.45|0
1644430960000|2022-02-09 18:22:40|23.3|21.5|23.35|21.55|23.35|21.55|23.25|21.45|0
1644430970000|2022-02-09 18:22:50|23.3|21.5|23.35|21.55|23.35|21.55|23.3|21.5|0
1644430980000|2022-02-09 18:23:00|23.4|21.6|23.4|21.6|23.4|21.6|23.4|21.6|0
1644430990000|2022-02-09 18:23:10|23.35|21.55|23.4|21.6|23.4|21.6|23.35|21.55|0
1644431000000|2022-02-09 18:23:20|23.45|21.65|23.5|21.7|23.5|21.7|23.45|21.65|0
1644431010000|2022-02-09 18:23:30|23.55|21.75|23.45|21.65|23.55|21.75|23.45|21.65|0
1644431020000|2022-02-09 18:23:40|23.5|21.7|23.45|21.65|23.5|21.7|23.45|21.65|0
1644431040000|2022-02-09 18:24:00|23.4|21.6|23.45|21.65|23.45|21.65|23.4|21.6|0
1644431050000|2022-02-09 18:24:10|23.43|21.63|23.25|21.45|23.43|21.63|23.25|21.45|0
1644431060000|2022-02-09 18:24:20|23.3|21.5|23.15|21.35|23.3|21.5|23.15|21.35|0
1644431070000|2022-02-09 18:24:30|23.18|21.38|23.15|21.35|23.2|21.4|23.15|21.35|0
1644431080000|2022-02-09 18:24:40|23.2|21.4|23.13|21.33|23.2|21.4|23.13|21.33|0
1644431090000|2022-02-09 18:24:50|23.1|21.3|23.15|21.35|23.15|21.35|23.1|21.3|0
1644431100000|2022-02-09 18:25:00|23.25|21.45|23.2|21.4|23.3|21.5|23.2|21.4|0
1644431110000|2022-02-09 18:25:10|23.18|21.38|23.3|21.5|23.3|21.5|23.15|21.35|0
1644431120000|2022-02-09 18:25:20|23.25|21.45|23.25|21.45|23.3|21.5|23.25|21.45|0
1644431130000|2022-02-09 18:25:30|23.3|21.5|23.25|21.45|23.3|21.5|23.25|21.45|0
1644431140000|2022-02-09 18:25:40|23.3|21.5|23.25|21.45|23.3|21.5|23.25|21.45|0
1644431150000|2022-02-09 18:25:50|23.35|21.55|23.23|21.43|23.35|21.55|23.23|21.43|0
1644431160000|2022-02-09 18:26:00|23.2|21.4|23.05|21.25|23.2|21.4|23.05|21.25|0
1644431170000|2022-02-09 18:26:10|23.1|21.3|23.23|21.43|23.23|21.43|23.1|21.3|0
1644431180000|2022-02-09 18:26:20|23.28|21.48|23.35|21.55|23.4|21.6|23.28|21.48|0
1644431200000|2022-02-09 18:26:40|23.4|21.6|23.4|21.6|23.4|21.6|23.4|21.6|0
1644431210000|2022-02-09 18:26:50|23.45|21.65|23.45|21.65|23.48|21.68|23.45|21.65|0
1644431220000|2022-02-09 18:27:00|23.48|21.68|23.5|21.7|23.55|21.75|23.48|21.68|0
1644431230000|2022-02-09 18:27:10|23.45|21.65|23.45|21.65|23.45|21.65|23.45|21.65|0
1644431240000|2022-02-09 18:27:20|23.5|21.7|23.55|21.75|23.6|21.8|23.5|21.7|0
1644431250000|2022-02-09 18:27:30|23.6|21.8|23.55|21.75|23.6|21.8|23.55|21.75|0
1644431260000|2022-02-09 18:27:40|23.5|21.7|23.5|21.7|23.5|21.7|23.5|21.7|0
1644431270000|2022-02-09 18:27:50|23.43|21.63|23.35|21.55|23.43|21.63|23.35|21.55|0
1644431280000|2022-02-09 18:28:00|23.3|21.5|23.38|21.58|23.4|21.6|23.3|21.5|0
1644431290000|2022-02-09 18:28:10|23.35|21.55|23.25|21.45|23.35|21.55|23.25|21.45|0
1644431300000|2022-02-09 18:28:20|23.28|21.48|23.3|21.5|23.3|21.5|23.25|21.45|0
1644431310000|2022-02-09 18:28:30|23.25|21.45|23.3|21.5|23.3|21.5|23.25|21.45|0
1644431320000|2022-02-09 18:28:40|23.35|21.55|23.35|21.55|23.35|21.55|23.35|21.55|0
1644431330000|2022-02-09 18:28:50|23.3|21.5|23.3|21.5|23.3|21.5|23.3|21.5|0
1644431340000|2022-02-09 18:29:00|23.35|21.55|23.3|21.5|23.4|21.6|23.3|21.5|0
1644431350000|2022-02-09 18:29:10|23.35|21.55|23.53|21.73|23.53|21.73|23.35|21.55|0
1644431360000|2022-02-09 18:29:20|23.5|21.7|23.45|21.65|23.5|21.7|23.4|21.6|0
1644431370000|2022-02-09 18:29:30|23.5|21.7|23.5|21.7|23.5|21.7|23.5|21.7|0
1644431380000|2022-02-09 18:29:40|23.55|21.75|23.55|21.75|23.55|21.75|23.55|21.75|0
1644431400000|2022-02-09 18:30:00|23.6|21.8|23.55|21.75|23.6|21.8|23.55|21.75|0
1644431410000|2022-02-09 18:30:10|23.58|21.78|23.4|21.6|23.58|21.78|23.4|21.6|0
1644431420000|2022-02-09 18:30:20|23.45|21.65|23.5|21.7|23.5|21.7|23.4|21.6|0
1644431430000|2022-02-09 18:30:30|23.55|21.75|23.75|21.95|23.75|21.95|23.55|21.75|0
1644431440000|2022-02-09 18:30:40|23.7|21.9|23.75|21.95|23.75|21.95|23.7|21.9|0
1644431450000|2022-02-09 18:30:50|23.7|21.9|23.8|22|23.8|22|23.7|21.9|0
1644431460000|2022-02-09 18:31:00|23.85|22.05|23.85|22.05|23.91|22.11|23.85|22.05|0
1644431470000|2022-02-09 18:31:10|23.91|22.11|23.91|22.11|23.91|22.11|23.85|22.05|0
1644431480000|2022-02-09 18:31:20|23.85|22.05|23.85|22.05|23.85|22.05|23.8|22|0
1644431490000|2022-02-09 18:31:30|23.8|22|23.8|22|23.8|22|23.8|22|0
1644431510000|2022-02-09 18:31:50|23.85|22.05|23.8|22|23.85|22.05|23.8|22|0
1644431520000|2022-02-09 18:32:00|23.85|22.05|23.85|22.05|23.85|22.05|23.85|22.05|0
1644431530000|2022-02-09 18:32:10|23.9|22.1|23.8|22|23.9|22.1|23.8|22|0
1644431540000|2022-02-09 18:32:20|23.85|22.05|23.8|22|23.85|22.05|23.8|22|0
1644431550000|2022-02-09 18:32:30|23.85|22.05|23.8|22|23.85|22.05|23.8|22|0
1644431560000|2022-02-09 18:32:40|23.85|22.05|23.8|22|23.85|22.05|23.8|22|0
1644431570000|2022-02-09 18:32:50|23.75|21.95|23.75|21.95|23.75|21.95|23.75|21.95|0
1644431580000|2022-02-09 18:33:00|23.7|21.9|23.7|21.9|23.7|21.9|23.65|21.85|0
1644431590000|2022-02-09 18:33:10|23.73|21.93|23.8|22|23.8|22|23.7|21.9|0
1644431610000|2022-02-09 18:33:30|23.75|21.95|23.75|21.95|23.75|21.95|23.75|21.95|0
1644431620000|2022-02-09 18:33:40|23.7|21.9|23.7|21.9|23.7|21.9|23.7|21.9|0
1644431630000|2022-02-09 18:33:50|23.65|21.85|23.65|21.85|23.65|21.85|23.65|21.85|0
1644431640000|2022-02-09 18:34:00|23.6|21.8|23.6|21.8|23.6|21.8|23.6|21.8|0
1644431650000|2022-02-09 18:34:10|23.55|21.75|23.65|21.85|23.65|21.85|23.55|21.75|0
1644431670000|2022-02-09 18:34:30|23.7|21.9|23.75|21.95|23.78|21.98|23.7|21.9|0
1644431680000|2022-02-09 18:34:40|23.7|21.9|23.78|21.98|23.78|21.98|23.7|21.9|0
1644431690000|2022-02-09 18:34:50|23.75|21.95|23.7|21.9|23.75|21.95|23.7|21.9|0
1644431700000|2022-02-09 18:35:00|23.65|21.85|23.65|21.85|23.65|21.85|23.65|21.85|0
1644431710000|2022-02-09 18:35:10|23.6|21.8|23.55|21.75|23.6|21.8|23.55|21.75|0
1644431720000|2022-02-09 18:35:20|23.6|21.8|23.55|21.75|23.6|21.8|23.55|21.75|0
1644431730000|2022-02-09 18:35:30|23.5|21.7|23.45|21.65|23.5|21.7|23.4|21.6|0
1644431740000|2022-02-09 18:35:40|23.4|21.6|23.4|21.6|23.4|21.6|23.4|21.6|0
1644431750000|2022-02-09 18:35:50|23.45|21.65|23.45|21.65|23.45|21.65|23.4|21.6|0
1644431760000|2022-02-09 18:36:00|23.5|21.7|23.5|21.7|23.5|21.7|23.45|21.65|0
1644431770000|2022-02-09 18:36:10|23.45|21.65|23.55|21.75|23.55|21.75|23.45|21.65|0
1644431780000|2022-02-09 18:36:20|23.6|21.8|23.57|21.77|23.6|21.8|23.57|21.77|0
1644431790000|2022-02-09 18:36:30|23.55|21.75|23.65|21.85|23.65|21.85|23.55|21.75|0
1644431800000|2022-02-09 18:36:40|23.55|21.75|23.6|21.8|23.6|21.8|23.55|21.75|0
1644431820000|2022-02-09 18:37:00|23.55|21.75|23.55|21.75|23.6|21.8|23.55|21.75|0
1644431830000|2022-02-09 18:37:10|23.65|21.85|23.7|21.9|23.7|21.9|23.65|21.85|0
1644431840000|2022-02-09 18:37:20|23.65|21.85|23.65|21.85|23.65|21.85|23.65|21.85|0
1644431850000|2022-02-09 18:37:30|23.6|21.8|23.6|21.8|23.6|21.8|23.6|21.8|0
1644431870000|2022-02-09 18:37:50|23.55|21.75|23.5|21.7|23.55|21.75|23.5|21.7|0
1644431880000|2022-02-09 18:38:00|23.55|21.75|23.5|21.7|23.55|21.75|23.5|21.7|0
1644431890000|2022-02-09 18:38:10|23.45|21.65|23.45|21.65|23.45|21.65|23.4|21.6|0
1644431900000|2022-02-09 18:38:20|23.4|21.6|23.5|21.7|23.5|21.7|23.4|21.6|0
1644431910000|2022-02-09 18:38:30|23.45|21.65|23.45|21.65|23.45|21.65|23.45|21.65|0
1644431920000|2022-02-09 18:38:40|23.4|21.6|23.3|21.5|23.4|21.6|23.3|21.5|0
1644431930000|2022-02-09 18:38:50|23.35|21.55|23.4|21.6|23.4|21.6|23.35|21.55|0
1644431940000|2022-02-09 18:39:00|23.45|21.65|23.45|21.65|23.45|21.65|23.45|21.65|0
1644431950000|2022-02-09 18:39:10|23.4|21.6|23.35|21.55|23.4|21.6|23.3|21.5|0
1644431960000|2022-02-09 18:39:20|23.3|21.5|23.3|21.5|23.3|21.5|23.25|21.45|0
1644431970000|2022-02-09 18:39:30|23.35|21.55|23.25|21.45|23.35|21.55|23.25|21.45|0
1644431980000|2022-02-09 18:39:40|23.2|21.4|23.2|21.4|23.2|21.4|23.2|21.4|0
1644431990000|2022-02-09 18:39:50|23.25|21.45|23.2|21.4|23.25|21.45|23.15|21.35|0
1644432000000|2022-02-09 18:40:00|23.15|21.35|23.2|21.4|23.2|21.4|23.15|21.35|0
1644432010000|2022-02-09 18:40:10|23.15|21.35|23.2|21.4|23.2|21.4|23.1|21.3|0
1644432020000|2022-02-09 18:40:20|23.29|21.49|23.34|21.54|23.34|21.54|23.29|21.49|0
1644432030000|2022-02-09 18:40:30|23.29|21.49|23.24|21.44|23.29|21.49|23.19|21.39|0
1644432040000|2022-02-09 18:40:40|23.19|21.39|23.19|21.39|23.19|21.39|23.19|21.39|0
1644432050000|2022-02-09 18:40:50|23.24|21.44|23.17|21.37|23.24|21.44|23.17|21.37|0
1644432060000|2022-02-09 18:41:00|23.14|21.34|23.19|21.39|23.19|21.39|23.14|21.34|0
1644432070000|2022-02-09 18:41:10|23.24|21.44|23.24|21.44|23.24|21.44|23.24|21.44|0
1644432080000|2022-02-09 18:41:20|23.29|21.49|23.34|21.54|23.34|21.54|23.29|21.49|0
1644432100000|2022-02-09 18:41:40|23.29|21.49|23.34|21.54|23.34|21.54|23.29|21.49|0
1644432120000|2022-02-09 18:42:00|23.29|21.49|23.29|21.49|23.29|21.49|23.29|21.49|0
1644432130000|2022-02-09 18:42:10|23.34|21.54|23.29|21.49|23.34|21.54|23.29|21.49|0
1644432140000|2022-02-09 18:42:20|23.34|21.54|23.34|21.54|23.34|21.54|23.34|21.54|0
1644432150000|2022-02-09 18:42:30|23.39|21.59|23.39|21.59|23.42|21.62|23.39|21.59|0
1644432170000|2022-02-09 18:42:50|23.44|21.64|23.39|21.59|23.44|21.64|23.39|21.59|0
1644432180000|2022-02-09 18:43:00|23.42|21.62|23.39|21.59|23.42|21.62|23.39|21.59|0
1644432190000|2022-02-09 18:43:10|23.44|21.64|23.49|21.69|23.49|21.69|23.44|21.64|0
1644432200000|2022-02-09 18:43:20|23.54|21.74|23.59|21.79|23.59|21.79|23.54|21.74|0
1644432220000|2022-02-09 18:43:40|23.54|21.74|23.59|21.79|23.59|21.79|23.54|21.74|0
1644432230000|2022-02-09 18:43:50|23.57|21.77|23.54|21.74|23.57|21.77|23.54|21.74|0
1644432240000|2022-02-09 18:44:00|23.59|21.79|23.64|21.84|23.64|21.84|23.59|21.79|0
1644432250000|2022-02-09 18:44:10|23.7|21.9|23.9|22.1|23.95|22.15|23.7|21.9|0
1644432260000|2022-02-09 18:44:20|23.8|22|23.9|22.1|23.9|22.1|23.8|22|0
1644432270000|2022-02-09 18:44:30|23.85|22.05|23.85|22.05|23.85|22.05|23.85|22.05|0
1644432280000|2022-02-09 18:44:40|23.8|22|23.85|22.05|23.85|22.05|23.8|22|0
1644432290000|2022-02-09 18:44:50|23.8|22|23.8|22|23.85|22.05|23.8|22|0
1644432300000|2022-02-09 18:45:00|23.85|22.05|23.82|22.02|23.85|22.05|23.8|22|0
1644432310000|2022-02-09 18:45:10|23.8|22|23.69|21.89|23.8|22|23.69|21.89|0
1644432320000|2022-02-09 18:45:20|23.64|21.84|23.64|21.84|23.64|21.84|23.64|21.84|0
1644432330000|2022-02-09 18:45:30|23.69|21.89|23.69|21.89|23.69|21.89|23.69|21.89|0
1644432340000|2022-02-09 18:45:40|23.64|21.84|23.64|21.84|23.64|21.84|23.64|21.84|0
1644432350000|2022-02-09 18:45:50|23.67|21.87|23.69|21.89|23.74|21.94|23.67|21.87|0
1644432360000|2022-02-09 18:46:00|23.64|21.84|23.77|21.97|23.77|21.97|23.64|21.84|0
1644432370000|2022-02-09 18:46:10|23.74|21.94|23.74|21.94|23.8|22|23.74|21.94|0
1644432380000|2022-02-09 18:46:20|23.8|22|23.8|22|23.8|22|23.74|21.94|0
1644432390000|2022-02-09 18:46:30|23.85|22.05|23.85|22.05|23.85|22.05|23.85|22.05|0
1644432400000|2022-02-09 18:46:40|23.8|22|23.85|22.05|23.85|22.05|23.8|22|0
1644432410000|2022-02-09 18:46:50|23.9|22.1|23.95|22.15|23.95|22.15|23.9|22.1|0
1644432420000|2022-02-09 18:47:00|23.9|22.1|23.85|22.05|23.95|22.15|23.85|22.05|0
1644432430000|2022-02-09 18:47:10|23.79|21.99|23.79|21.99|23.85|22.05|23.79|21.99|0
1644432440000|2022-02-09 18:47:20|23.85|22.05|23.85|22.05|23.85|22.05|23.85|22.05|0
1644432450000|2022-02-09 18:47:30|23.9|22.1|23.9|22.1|23.9|22.1|23.9|22.1|0
1644432460000|2022-02-09 18:47:40|23.95|22.15|23.95|22.15|24|22.2|23.95|22.15|0
1644432470000|2022-02-09 18:47:50|23.9|22.1|23.85|22.05|23.9|22.1|23.85|22.05|0
1644432480000|2022-02-09 18:48:00|23.9|22.1|23.74|21.94|23.9|22.1|23.74|21.94|0
1644432490000|2022-02-09 18:48:10|23.82|22.02|23.79|21.99|23.85|22.05|23.79|21.99|0
1644432500000|2022-02-09 18:48:20|23.74|21.94|23.74|21.94|23.74|21.94|23.74|21.94|0
1644432510000|2022-02-09 18:48:30|23.69|21.89|23.69|21.89|23.69|21.89|23.69|21.89|0
1644432520000|2022-02-09 18:48:40|23.74|21.94|23.79|21.99|23.79|21.99|23.74|21.94|0
1644432530000|2022-02-09 18:48:50|23.74|21.94|23.79|21.99|23.79|21.99|23.74|21.94|0
1644432540000|2022-02-09 18:49:00|23.74|21.94|23.74|21.94|23.74|21.94|23.74|21.94|0
1644432550000|2022-02-09 18:49:10|23.69|21.89|23.64|21.84|23.69|21.89|23.64|21.84|0
1644432560000|2022-02-09 18:49:20|23.69|21.89|23.69|21.89|23.69|21.89|23.69|21.89|0
1644432580000|2022-02-09 18:49:40|23.74|21.94|23.74|21.94|23.74|21.94|23.74|21.94|0
1644432590000|2022-02-09 18:49:50|23.69|21.89|23.69|21.89|23.69|21.89|23.64|21.84|0
1644432600000|2022-02-09 18:50:00|23.64|21.84|23.69|21.89|23.69|21.89|23.64|21.84|0
1644432610000|2022-02-09 18:50:10|23.64|21.84|23.64|21.84|23.69|21.89|23.64|21.84|0
1644432620000|2022-02-09 18:50:20|23.69|21.89|23.69|21.89|23.69|21.89|23.69|21.89|0
1644432630000|2022-02-09 18:50:30|23.74|21.94|23.79|21.99|23.79|21.99|23.74|21.94|0
1644432640000|2022-02-09 18:50:40|23.84|22.04|23.74|21.94|23.84|22.04|23.74|21.94|0
1644432650000|2022-02-09 18:50:50|23.79|21.99|23.79|21.99|23.84|22.04|23.79|21.99|0
1644432660000|2022-02-09 18:51:00|23.74|21.94|23.74|21.94|23.74|21.94|23.74|21.94|0
1644432680000|2022-02-09 18:51:20|23.69|21.89|23.72|21.92|23.74|21.94|23.69|21.89|0
1644432690000|2022-02-09 18:51:30|23.69|21.89|23.64|21.84|23.69|21.89|23.64|21.84|0
1644432700000|2022-02-09 18:51:40|23.61|21.81|23.61|21.81|23.64|21.84|23.61|21.81|0
1644432710000|2022-02-09 18:51:50|23.64|21.84|23.64|21.84|23.69|21.89|23.64|21.84|0
1644432720000|2022-02-09 18:52:00|23.59|21.79|23.64|21.84|23.64|21.84|23.59|21.79|0
1644432730000|2022-02-09 18:52:10|23.59|21.79|23.64|21.84|23.64|21.84|23.59|21.79|0
1644432740000|2022-02-09 18:52:20|23.54|21.74|23.64|21.84|23.64|21.84|23.54|21.74|0
1644432750000|2022-02-09 18:52:30|23.74|21.94|23.84|22.04|23.84|22.04|23.74|21.94|0
1644432760000|2022-02-09 18:52:40|23.79|21.99|23.74|21.94|23.79|21.99|23.74|21.94|0
1644432770000|2022-02-09 18:52:50|23.79|21.99|23.77|21.97|23.79|21.99|23.74|21.94|0
1644432780000|2022-02-09 18:53:00|23.79|21.99|23.79|21.99|23.79|21.99|23.79|21.99|0
1644432790000|2022-02-09 18:53:10|23.74|21.94|23.79|21.99|23.79|21.99|23.74|21.94|0
1644432800000|2022-02-09 18:53:20|23.84|22.04|23.89|22.09|23.89|22.09|23.84|22.04|0
1644432810000|2022-02-09 18:53:30|23.79|21.99|23.69|21.89|23.79|21.99|23.69|21.89|0
1644432820000|2022-02-09 18:53:40|23.64|21.84|23.71|21.91|23.71|21.91|23.64|21.84|0
1644432830000|2022-02-09 18:53:50|23.69|21.89|23.79|21.99|23.79|21.99|23.69|21.89|0
1644432840000|2022-02-09 18:54:00|23.76|21.96|23.76|21.96|23.76|21.96|23.76|21.96|0
1644432850000|2022-02-09 18:54:10|23.74|21.94|23.79|21.99|23.79|21.99|23.74|21.94|0
1644432860000|2022-02-09 18:54:20|23.74|21.94|23.74|21.94|23.74|21.94|23.69|21.89|0
1644432870000|2022-02-09 18:54:30|23.79|21.99|23.76|21.96|23.79|21.99|23.76|21.96|0
1644432880000|2022-02-09 18:54:40|23.79|21.99|23.69|21.89|23.79|21.99|23.69|21.89|0
1644432890000|2022-02-09 18:54:50|23.74|21.94|23.79|21.99|23.79|21.99|23.74|21.94|0
1644432900000|2022-02-09 18:55:00|23.74|21.94|23.84|22.04|23.84|22.04|23.74|21.94|0
1644432910000|2022-02-09 18:55:10|23.79|21.99|23.79|21.99|23.84|22.04|23.79|21.99|0
1644432920000|2022-02-09 18:55:20|23.84|22.04|23.89|22.09|23.89|22.09|23.84|22.04|0
1644432930000|2022-02-09 18:55:30|23.84|22.04|23.94|22.14|23.94|22.14|23.84|22.04|0
1644432940000|2022-02-09 18:55:40|23.92|22.12|23.94|22.14|23.94|22.14|23.92|22.12|0
1644432950000|2022-02-09 18:55:50|23.89|22.09|23.89|22.09|23.89|22.09|23.84|22.04|0
1644432960000|2022-02-09 18:56:00|23.84|22.04|23.84|22.04|23.84|22.04|23.84|22.04|0
1644432970000|2022-02-09 18:56:10|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1644432980000|2022-02-09 18:56:20|23.79|21.99|23.79|21.99|23.79|21.99|23.79|21.99|0
1644432990000|2022-02-09 18:56:30|23.84|22.04|23.84|22.04|23.84|22.04|23.84|22.04|0
1644433000000|2022-02-09 18:56:40|23.89|22.09|23.84|22.04|23.89|22.09|23.84|22.04|0
1644433010000|2022-02-09 18:56:50|23.79|21.99|23.79|21.99|23.79|21.99|23.79|21.99|0
1644433020000|2022-02-09 18:57:00|23.74|21.94|23.69|21.89|23.74|21.94|23.69|21.89|0
1644433040000|2022-02-09 18:57:20|23.64|21.84|23.64|21.84|23.64|21.84|23.59|21.79|0
1644433050000|2022-02-09 18:57:30|23.59|21.79|23.64|21.84|23.64|21.84|23.59|21.79|0
1644433060000|2022-02-09 18:57:40|23.59|21.79|23.69|21.89|23.69|21.89|23.59|21.79|0
1644433070000|2022-02-09 18:57:50|23.74|21.94|23.74|21.94|23.74|21.94|23.74|21.94|0
1644433080000|2022-02-09 18:58:00|23.76|21.96|23.69|21.89|23.76|21.96|23.69|21.89|0
1644433090000|2022-02-09 18:58:10|23.74|21.94|23.69|21.89|23.74|21.94|23.64|21.84|0
1644433100000|2022-02-09 18:58:20|23.64|21.84|23.69|21.89|23.69|21.89|23.64|21.84|0
1644433110000|2022-02-09 18:58:30|23.74|21.94|23.79|21.99|23.79|21.99|23.74|21.94|0
1644433130000|2022-02-09 18:58:50|23.74|21.94|23.69|21.89|23.74|21.94|23.69|21.89|0
1644433150000|2022-02-09 18:59:10|23.64|21.84|23.69|21.89|23.74|21.94|23.64|21.84|0
1644433170000|2022-02-09 18:59:30|23.64|21.84|23.71|21.91|23.71|21.91|23.64|21.84|0
1644433180000|2022-02-09 18:59:40|23.79|21.99|23.84|22.04|23.84|22.04|23.79|21.99|0
1644433190000|2022-02-09 18:59:50|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1644433200000|2022-02-09 19:00:00|23.94|22.14|23.99|22.19|24.04|22.24|23.94|22.14|0
1644433210000|2022-02-09 19:00:10|24.09|22.29|23.99|22.19|24.09|22.29|23.99|22.19|0
1644433220000|2022-02-09 19:00:20|24.09|22.29|23.99|22.19|24.09|22.29|23.99|22.19|0
1644433230000|2022-02-09 19:00:30|24.04|22.24|24.04|22.24|24.09|22.29|24.04|22.24|0
1644433240000|2022-02-09 19:00:40|24.09|22.29|24.15|22.35|24.2|22.4|24.09|22.29|0
1644433250000|2022-02-09 19:00:50|24.2|22.4|24.25|22.45|24.25|22.45|24.2|22.4|0
1644433260000|2022-02-09 19:01:00|24.2|22.4|24.09|22.29|24.2|22.4|24.09|22.29|0
1644433270000|2022-02-09 19:01:10|24.07|22.27|24.04|22.24|24.07|22.27|24.04|22.24|0
1644433280000|2022-02-09 19:01:20|24.09|22.29|24.2|22.4|24.2|22.4|24.09|22.29|0
1644433290000|2022-02-09 19:01:30|24.25|22.45|24.25|22.45|24.25|22.45|24.25|22.45|0
1644433300000|2022-02-09 19:01:40|24.3|22.5|24.25|22.45|24.3|22.5|24.2|22.4|0
1644433310000|2022-02-09 19:01:50|24.2|22.4|24.25|22.45|24.25|22.45|24.2|22.4|0
1644433320000|2022-02-09 19:02:00|24.2|22.4|24.3|22.5|24.3|22.5|24.2|22.4|0
1644433330000|2022-02-09 19:02:10|24.35|22.55|24.3|22.5|24.35|22.55|24.3|22.5|0
1644433340000|2022-02-09 19:02:20|24.35|22.55|24.35|22.55|24.35|22.55|24.35|22.55|0
1644433350000|2022-02-09 19:02:30|24.4|22.6|24.35|22.55|24.4|22.6|24.35|22.55|0
1644433360000|2022-02-09 19:02:40|24.32|22.52|24.45|22.65|24.45|22.65|24.32|22.52|0
1644433370000|2022-02-09 19:02:50|24.51|22.71|24.43|22.63|24.51|22.71|24.43|22.63|0
1644433380000|2022-02-09 19:03:00|24.35|22.55|24.4|22.6|24.4|22.6|24.35|22.55|0
1644433390000|2022-02-09 19:03:10|24.35|22.55|24.45|22.65|24.45|22.65|24.35|22.55|0
1644433400000|2022-02-09 19:03:20|24.51|22.71|24.51|22.71|24.51|22.71|24.51|22.71|0
1644433410000|2022-02-09 19:03:30|24.4|22.6|24.51|22.71|24.51|22.71|24.4|22.6|0
1644433420000|2022-02-09 19:03:40|24.45|22.65|24.51|22.71|24.51|22.71|24.45|22.65|0
1644433460000|2022-02-09 19:04:20|24.4|22.6|24.4|22.6|24.4|22.6|24.35|22.55|0
1644433470000|2022-02-09 19:04:30|24.45|22.65|24.35|22.55|24.45|22.65|24.35|22.55|0
1644433480000|2022-02-09 19:04:40|24.4|22.6|24.35|22.55|24.4|22.6|24.35|22.55|0
1644433490000|2022-02-09 19:04:50|24.3|22.5|24.3|22.5|24.35|22.55|24.25|22.45|0
1644433500000|2022-02-09 19:05:00|24.25|22.45|24.25|22.45|24.25|22.45|24.25|22.45|0
1644433510000|2022-02-09 19:05:10|24.19|22.39|24.25|22.45|24.25|22.45|24.19|22.39|0
1644433520000|2022-02-09 19:05:20|24.3|22.5|24.3|22.5|24.3|22.5|24.3|22.5|0
1644433530000|2022-02-09 19:05:30|24.32|22.52|24.3|22.5|24.32|22.52|24.3|22.5|0
1644433540000|2022-02-09 19:05:40|24.35|22.55|24.35|22.55|24.4|22.6|24.35|22.55|0
1644433550000|2022-02-09 19:05:50|24.3|22.5|24.35|22.55|24.35|22.55|24.3|22.5|0
1644433570000|2022-02-09 19:06:10|24.4|22.6|24.4|22.6|24.4|22.6|24.4|22.6|0
1644433580000|2022-02-09 19:06:20|24.42|22.62|24.45|22.65|24.45|22.65|24.42|22.62|0
1644433590000|2022-02-09 19:06:30|24.56|22.76|24.5|22.7|24.56|22.76|24.5|22.7|0
1644433600000|2022-02-09 19:06:40|24.45|22.65|24.45|22.65|24.45|22.65|24.4|22.6|0
1644433610000|2022-02-09 19:06:50|24.4|22.6|24.4|22.6|24.4|22.6|24.4|22.6|0
1644433620000|2022-02-09 19:07:00|24.35|22.55|24.4|22.6|24.4|22.6|24.35|22.55|0
1644433630000|2022-02-09 19:07:10|24.45|22.65|24.5|22.7|24.5|22.7|24.45|22.65|0
1644433640000|2022-02-09 19:07:20|24.56|22.76|24.61|22.81|24.61|22.81|24.56|22.76|0
1644433650000|2022-02-09 19:07:30|24.56|22.76|24.5|22.7|24.56|22.76|24.5|22.7|0
1644433660000|2022-02-09 19:07:40|24.56|22.76|24.56|22.76|24.61|22.81|24.56|22.76|0
1644433670000|2022-02-09 19:07:50|24.66|22.86|24.66|22.86|24.66|22.86|24.63|22.83|0
1644433680000|2022-02-09 19:08:00|24.76|22.96|24.82|23.02|24.82|23.02|24.76|22.96|0
1644433690000|2022-02-09 19:08:10|24.76|22.96|24.87|23.07|24.87|23.07|24.76|22.96|0
1644433700000|2022-02-09 19:08:20|24.92|23.12|24.82|23.02|24.92|23.12|24.82|23.02|0
1644433720000|2022-02-09 19:08:40|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1644433730000|2022-02-09 19:08:50|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1644433740000|2022-02-09 19:09:00|24.97|23.17|24.92|23.12|24.97|23.17|24.92|23.12|0
1644433750000|2022-02-09 19:09:10|24.87|23.07|24.92|23.12|24.92|23.12|24.87|23.07|0
1644433760000|2022-02-09 19:09:20|24.87|23.07|24.82|23.02|24.87|23.07|24.82|23.02|0
1644433770000|2022-02-09 19:09:30|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1644433780000|2022-02-09 19:09:40|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1644433790000|2022-02-09 19:09:50|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1644433810000|2022-02-09 19:10:10|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1644433820000|2022-02-09 19:10:20|24.92|23.12|24.87|23.07|24.92|23.12|24.87|23.07|0
1644433830000|2022-02-09 19:10:30|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1644433840000|2022-02-09 19:10:40|24.89|23.09|24.92|23.12|24.92|23.12|24.89|23.09|0
1644433850000|2022-02-09 19:10:50|24.87|23.07|24.92|23.12|24.92|23.12|24.87|23.07|0
1644433860000|2022-02-09 19:11:00|24.97|23.17|24.92|23.12|24.97|23.17|24.92|23.12|0
1644433870000|2022-02-09 19:11:10|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1644433890000|2022-02-09 19:11:30|25.03|23.23|24.97|23.17|25.03|23.23|24.97|23.17|0
1644433900000|2022-02-09 19:11:40|25.03|23.23|25.03|23.23|25.03|23.23|25.03|23.23|0
1644433910000|2022-02-09 19:11:50|24.97|23.17|24.95|23.15|24.97|23.17|24.95|23.15|0
1644433920000|2022-02-09 19:12:00|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1644433930000|2022-02-09 19:12:10|24.87|23.07|24.89|23.09|24.89|23.09|24.87|23.07|0
1644433940000|2022-02-09 19:12:20|24.81|23.01|24.76|22.96|24.81|23.01|24.76|22.96|0
1644433950000|2022-02-09 19:12:30|24.71|22.91|24.76|22.96|24.81|23.01|24.71|22.91|0
1644433960000|2022-02-09 19:12:40|24.81|23.01|24.87|23.07|24.87|23.07|24.81|23.01|0
1644433980000|2022-02-09 19:13:00|24.92|23.12|24.97|23.17|25.02|23.22|24.92|23.12|0
1644433990000|2022-02-09 19:13:10|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1644434000000|2022-02-09 19:13:20|24.97|23.17|25.02|23.22|25.02|23.22|24.97|23.17|0
1644434010000|2022-02-09 19:13:30|24.97|23.17|25.02|23.22|25.02|23.22|24.97|23.17|0
1644434020000|2022-02-09 19:13:40|25.08|23.28|25.13|23.33|25.13|23.33|25.08|23.28|0
1644434040000|2022-02-09 19:14:00|25.08|23.28|25.13|23.33|25.13|23.33|25.08|23.28|0
1644434050000|2022-02-09 19:14:10|25.08|23.28|25.08|23.28|25.08|23.28|25.08|23.28|0
1644434060000|2022-02-09 19:14:20|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1644434070000|2022-02-09 19:14:30|25.13|23.33|25.08|23.28|25.13|23.33|25.08|23.28|0
1644434080000|2022-02-09 19:14:40|24.97|23.17|25.02|23.22|25.02|23.22|24.97|23.17|0
1644434100000|2022-02-09 19:15:00|25.05|23.25|24.97|23.17|25.05|23.25|24.97|23.17|0
1644434110000|2022-02-09 19:15:10|25.02|23.22|24.92|23.12|25.02|23.22|24.92|23.12|0
1644434130000|2022-02-09 19:15:30|24.87|23.07|24.81|23.01|24.87|23.07|24.81|23.01|0
1644434140000|2022-02-09 19:15:40|24.86|23.06|24.92|23.12|24.92|23.12|24.86|23.06|0
1644434150000|2022-02-09 19:15:50|24.86|23.06|24.97|23.17|24.97|23.17|24.86|23.06|0
1644434160000|2022-02-09 19:16:00|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1644434170000|2022-02-09 19:16:10|24.97|23.17|25.08|23.28|25.08|23.28|24.97|23.17|0
1644434180000|2022-02-09 19:16:20|25.02|23.22|25.02|23.22|25.08|23.28|25.02|23.22|0
1644434190000|2022-02-09 19:16:30|25.08|23.28|25.08|23.28|25.08|23.28|25.08|23.28|0
1644434200000|2022-02-09 19:16:40|25.13|23.33|25.08|23.28|25.13|23.33|25.08|23.28|0
1644434210000|2022-02-09 19:16:50|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1644434220000|2022-02-09 19:17:00|25.08|23.28|25.08|23.28|25.13|23.33|25.08|23.28|0
1644434230000|2022-02-09 19:17:10|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1644434250000|2022-02-09 19:17:30|25.08|23.28|25.13|23.33|25.13|23.33|25.08|23.28|0
1644434260000|2022-02-09 19:17:40|25.18|23.38|25.23|23.43|25.23|23.43|25.18|23.38|0
1644434270000|2022-02-09 19:17:50|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1644434280000|2022-02-09 19:18:00|25.21|23.41|25.18|23.38|25.21|23.41|25.18|23.38|0
1644434290000|2022-02-09 19:18:10|25.23|23.43|25.23|23.43|25.29|23.49|25.23|23.43|0
1644434300000|2022-02-09 19:18:20|25.29|23.49|25.29|23.49|25.29|23.49|25.29|23.49|0
1644434310000|2022-02-09 19:18:30|25.23|23.43|25.18|23.38|25.23|23.43|25.18|23.38|0
1644434320000|2022-02-09 19:18:40|25.13|23.33|25.18|23.38|25.23|23.43|25.13|23.33|0
1644434330000|2022-02-09 19:18:50|25.23|23.43|25.18|23.38|25.23|23.43|25.18|23.38|0
1644434340000|2022-02-09 19:19:00|25.23|23.43|25.18|23.38|25.23|23.43|25.18|23.38|0
1644434350000|2022-02-09 19:19:10|25.23|23.43|25.18|23.38|25.23|23.43|25.18|23.38|0
1644434360000|2022-02-09 19:19:20|25.13|23.33|25.13|23.33|25.13|23.33|25.13|23.33|0
1644434370000|2022-02-09 19:19:30|25.18|23.38|25.07|23.27|25.18|23.38|25.07|23.27|0
1644434380000|2022-02-09 19:19:40|25.02|23.22|24.97|23.17|25.02|23.22|24.97|23.17|0
1644434390000|2022-02-09 19:19:50|25.02|23.22|24.97|23.17|25.07|23.27|24.97|23.17|0
1644434400000|2022-02-09 19:20:00|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1644434410000|2022-02-09 19:20:10|25.07|23.27|25.02|23.22|25.07|23.27|25.02|23.22|0
1644434420000|2022-02-09 19:20:20|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1644434430000|2022-02-09 19:20:30|24.99|23.19|24.99|23.19|24.99|23.19|24.99|23.19|0
1644434440000|2022-02-09 19:20:40|25.02|23.22|25.07|23.27|25.07|23.27|25.02|23.22|0
1644434450000|2022-02-09 19:20:50|25.02|23.22|25.02|23.22|25.07|23.27|25.02|23.22|0
1644434460000|2022-02-09 19:21:00|24.97|23.17|25.02|23.22|25.02|23.22|24.97|23.17|0
1644434470000|2022-02-09 19:21:10|24.97|23.17|24.97|23.17|25.02|23.22|24.97|23.17|0
1644434480000|2022-02-09 19:21:20|24.91|23.11|24.94|23.14|24.94|23.14|24.91|23.11|0
1644434490000|2022-02-09 19:21:30|24.97|23.17|24.91|23.11|24.97|23.17|24.91|23.11|0
1644434510000|2022-02-09 19:21:50|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1644434520000|2022-02-09 19:22:00|24.91|23.11|24.86|23.06|24.91|23.11|24.86|23.06|0
1644434530000|2022-02-09 19:22:10|24.81|23.01|24.81|23.01|24.81|23.01|24.81|23.01|0
1644434540000|2022-02-09 19:22:20|24.86|23.06|24.91|23.11|24.91|23.11|24.86|23.06|0
1644434550000|2022-02-09 19:22:30|24.97|23.17|24.97|23.17|24.97|23.17|24.91|23.11|0
1644434560000|2022-02-09 19:22:40|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1644434570000|2022-02-09 19:22:50|24.86|23.06|24.97|23.17|24.97|23.17|24.86|23.06|0
1644434580000|2022-02-09 19:23:00|24.91|23.11|24.97|23.17|24.97|23.17|24.91|23.11|0
1644434590000|2022-02-09 19:23:10|25.02|23.22|24.91|23.11|25.02|23.22|24.91|23.11|0
1644434600000|2022-02-09 19:23:20|24.97|23.17|24.91|23.11|24.97|23.17|24.91|23.11|0
1644434610000|2022-02-09 19:23:30|24.86|23.06|24.86|23.06|24.86|23.06|24.86|23.06|0
1644434620000|2022-02-09 19:23:40|24.81|23.01|24.81|23.01|24.81|23.01|24.81|23.01|0
1644434630000|2022-02-09 19:23:50|24.76|22.96|24.76|22.96|24.76|22.96|24.76|22.96|0
1644434640000|2022-02-09 19:24:00|24.81|23.01|24.81|23.01|24.81|23.01|24.81|23.01|0
1644434650000|2022-02-09 19:24:10|24.86|23.06|24.91|23.11|24.91|23.11|24.86|23.06|0
1644434660000|2022-02-09 19:24:20|24.86|23.06|24.86|23.06|24.86|23.06|24.86|23.06|0
1644434680000|2022-02-09 19:24:40|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1644434690000|2022-02-09 19:24:50|24.86|23.06|24.91|23.11|24.91|23.11|24.86|23.06|0
1644434700000|2022-02-09 19:25:00|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1644434710000|2022-02-09 19:25:10|24.91|23.11|25.02|23.22|25.02|23.22|24.91|23.11|0
1644434720000|2022-02-09 19:25:20|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1644434730000|2022-02-09 19:25:30|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1644434740000|2022-02-09 19:25:40|25.07|23.27|25.02|23.22|25.07|23.27|25.02|23.22|0
1644434750000|2022-02-09 19:25:50|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1644434760000|2022-02-09 19:26:00|24.91|23.11|24.96|23.16|24.96|23.16|24.91|23.11|0
1644434780000|2022-02-09 19:26:20|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1644434790000|2022-02-09 19:26:30|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1644434800000|2022-02-09 19:26:40|24.91|23.11|24.96|23.16|24.96|23.16|24.91|23.11|0
1644434810000|2022-02-09 19:26:50|25.02|23.22|24.99|23.19|25.02|23.22|24.96|23.16|0
1644434820000|2022-02-09 19:27:00|25.02|23.22|25.07|23.27|25.07|23.27|25.02|23.22|0
1644434830000|2022-02-09 19:27:10|25.1|23.3|25.12|23.32|25.12|23.32|25.1|23.3|0
1644434850000|2022-02-09 19:27:30|25.18|23.38|25.23|23.43|25.23|23.43|25.18|23.38|0
1644434860000|2022-02-09 19:27:40|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1644434870000|2022-02-09 19:27:50|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1644434880000|2022-02-09 19:28:00|25.07|23.27|25.07|23.27|25.12|23.32|25.07|23.27|0
1644434890000|2022-02-09 19:28:10|25.02|23.22|25.02|23.22|25.02|23.22|25.02|23.22|0
1644434900000|2022-02-09 19:28:20|25.07|23.27|25.12|23.32|25.12|23.32|25.07|23.27|0
1644434910000|2022-02-09 19:28:30|25.17|23.37|25.17|23.37|25.23|23.43|25.17|23.37|0
1644434920000|2022-02-09 19:28:40|25.12|23.32|25.12|23.32|25.15|23.35|25.12|23.32|0
1644434930000|2022-02-09 19:28:50|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1644434940000|2022-02-09 19:29:00|25.2|23.4|25.23|23.43|25.23|23.43|25.2|23.4|0
1644434950000|2022-02-09 19:29:10|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1644434960000|2022-02-09 19:29:20|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1644434980000|2022-02-09 19:29:40|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1644434990000|2022-02-09 19:29:50|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1644435000000|2022-02-09 19:30:00|25.17|23.37|25.17|23.37|25.17|23.37|25.17|23.37|0
1644435010000|2022-02-09 19:30:10|25.12|23.32|25.12|23.32|25.12|23.32|25.12|23.32|0
1644435020000|2022-02-09 19:30:20|25.07|23.27|25.07|23.27|25.07|23.27|25.07|23.27|0
1644435040000|2022-02-09 19:30:40|25.12|23.32|25.17|23.37|25.17|23.37|25.12|23.32|0
1644435050000|2022-02-09 19:30:50|25.2|23.4|25.23|23.43|25.23|23.43|25.2|23.4|0
1644435060000|2022-02-09 19:31:00|25.17|23.37|25.23|23.43|25.23|23.43|25.17|23.37|0
1644435070000|2022-02-09 19:31:10|25.17|23.37|25.07|23.27|25.17|23.37|25.07|23.27|0
1644435080000|2022-02-09 19:31:20|25.01|23.21|24.96|23.16|25.01|23.21|24.96|23.16|0
1644435090000|2022-02-09 19:31:30|24.99|23.19|24.96|23.16|24.99|23.19|24.91|23.11|0
1644435100000|2022-02-09 19:31:40|24.91|23.11|24.91|23.11|24.91|23.11|24.91|23.11|0
1644435110000|2022-02-09 19:31:50|24.96|23.16|24.96|23.16|24.96|23.16|24.91|23.11|0
1644435120000|2022-02-09 19:32:00|24.91|23.11|25.28|23.48|25.38|23.58|24.91|23.11|0
1644435130000|2022-02-09 19:32:10|25.22|23.42|25.28|23.48|25.28|23.48|25.22|23.42|0
1644435140000|2022-02-09 19:32:20|25.33|23.53|25.44|23.64|25.44|23.64|25.33|23.53|0
1644435160000|2022-02-09 19:32:40|25.49|23.69|25.44|23.64|25.49|23.69|25.44|23.64|0
1644435170000|2022-02-09 19:32:50|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1644435180000|2022-02-09 19:33:00|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1644435200000|2022-02-09 19:33:20|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1644435210000|2022-02-09 19:33:30|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1644435220000|2022-02-09 19:33:40|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1644435230000|2022-02-09 19:33:50|25.59|23.79|25.54|23.74|25.59|23.79|25.54|23.74|0
1644435250000|2022-02-09 19:34:10|25.43|23.63|25.49|23.69|25.49|23.69|25.43|23.63|0
1644435270000|2022-02-09 19:34:30|25.54|23.74|25.59|23.79|25.59|23.79|25.54|23.74|0
1644435280000|2022-02-09 19:34:40|25.54|23.74|25.7|23.9|25.7|23.9|25.54|23.74|0
1644435290000|2022-02-09 19:34:50|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1644435300000|2022-02-09 19:35:00|25.7|23.9|25.7|23.9|25.7|23.9|25.65|23.85|0
1644435310000|2022-02-09 19:35:10|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1644435320000|2022-02-09 19:35:20|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1644435330000|2022-02-09 19:35:30|25.57|23.77|25.54|23.74|25.57|23.77|25.54|23.74|0
1644435340000|2022-02-09 19:35:40|25.49|23.69|25.59|23.79|25.59|23.79|25.49|23.69|0
1644435350000|2022-02-09 19:35:50|25.54|23.74|25.57|23.77|25.59|23.79|25.54|23.74|0
1644435360000|2022-02-09 19:36:00|25.54|23.74|25.59|23.79|25.59|23.79|25.54|23.74|0
1644435370000|2022-02-09 19:36:10|25.65|23.85|25.7|23.9|25.7|23.9|25.65|23.85|0
1644435380000|2022-02-09 19:36:20|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1644435390000|2022-02-09 19:36:30|25.81|24.01|25.75|23.95|25.81|24.01|25.75|23.95|0
1644435400000|2022-02-09 19:36:40|25.81|24.01|25.81|24.01|25.81|24.01|25.81|24.01|0
1644435410000|2022-02-09 19:36:50|25.75|23.95|25.97|24.17|25.97|24.17|25.75|23.95|0
1644435420000|2022-02-09 19:37:00|25.92|24.12|26.02|24.22|26.02|24.22|25.92|24.12|0
1644435430000|2022-02-09 19:37:10|25.97|24.17|26.02|24.22|26.02|24.22|25.97|24.17|0
1644435440000|2022-02-09 19:37:20|26.08|24.28|26.02|24.22|26.08|24.28|26.02|24.22|0
1644435450000|2022-02-09 19:37:30|26.08|24.28|26.02|24.22|26.08|24.28|26.02|24.22|0
1644435460000|2022-02-09 19:37:40|25.97|24.17|25.92|24.12|25.97|24.17|25.92|24.12|0
1644435470000|2022-02-09 19:37:50|25.86|24.06|25.81|24.01|25.86|24.06|25.81|24.01|0
1644435480000|2022-02-09 19:38:00|25.86|24.06|25.86|24.06|25.86|24.06|25.81|24.01|0
1644435490000|2022-02-09 19:38:10|25.92|24.12|25.86|24.06|25.92|24.12|25.86|24.06|0
1644435530000|2022-02-09 19:38:50|25.81|24.01|25.86|24.06|25.86|24.06|25.81|24.01|0
1644435540000|2022-02-09 19:39:00|25.91|24.11|25.91|24.11|25.91|24.11|25.86|24.06|0
1644435550000|2022-02-09 19:39:10|25.86|24.06|25.86|24.06|25.89|24.09|25.86|24.06|0
1644435560000|2022-02-09 19:39:20|25.91|24.11|25.91|24.11|25.91|24.11|25.91|24.11|0
1644435570000|2022-02-09 19:39:30|25.86|24.06|25.81|24.01|25.86|24.06|25.81|24.01|0
1644435580000|2022-02-09 19:39:40|25.86|24.06|25.91|24.11|25.91|24.11|25.86|24.06|0
1644435590000|2022-02-09 19:39:50|25.94|24.14|25.94|24.14|25.94|24.14|25.94|24.14|0
1644435600000|2022-02-09 19:40:00|25.91|24.11|25.86|24.06|25.91|24.11|25.86|24.06|0
1644435610000|2022-02-09 19:40:10|25.91|24.11|25.86|24.06|25.91|24.11|25.86|24.06|0
1644435620000|2022-02-09 19:40:20|25.91|24.11|25.91|24.11|25.91|24.11|25.91|24.11|0
1644435630000|2022-02-09 19:40:30|25.97|24.17|25.91|24.11|25.97|24.17|25.91|24.11|0
1644435640000|2022-02-09 19:40:40|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1644435650000|2022-02-09 19:40:50|25.91|24.11|25.91|24.11|25.91|24.11|25.91|24.11|0
1644435660000|2022-02-09 19:41:00|25.86|24.06|25.97|24.17|25.97|24.17|25.86|24.06|0
1644435670000|2022-02-09 19:41:10|25.91|24.11|25.94|24.14|25.97|24.17|25.91|24.11|0
1644435680000|2022-02-09 19:41:20|25.97|24.17|25.97|24.17|25.97|24.17|25.97|24.17|0
1644435690000|2022-02-09 19:41:30|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1644435700000|2022-02-09 19:41:40|25.64|23.84|25.51|23.71|25.64|23.84|25.51|23.71|0
1644435710000|2022-02-09 19:41:50|25.54|23.74|25.54|23.74|25.59|23.79|25.54|23.74|0
1644435730000|2022-02-09 19:42:10|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1644435740000|2022-02-09 19:42:20|25.54|23.74|25.59|23.79|25.59|23.79|25.54|23.74|0
1644435750000|2022-02-09 19:42:30|25.7|23.9|25.7|23.9|25.75|23.95|25.7|23.9|0
1644435780000|2022-02-09 19:43:00|25.75|23.95|25.8|24|25.8|24|25.75|23.95|0
1644435790000|2022-02-09 19:43:10|25.86|24.06|25.86|24.06|25.91|24.11|25.86|24.06|0
1644435810000|2022-02-09 19:43:30|25.91|24.11|25.86|24.06|25.91|24.11|25.86|24.06|0
1644435820000|2022-02-09 19:43:40|25.8|24|25.8|24|25.8|24|25.75|23.95|0
1644435830000|2022-02-09 19:43:50|25.75|23.95|25.8|24|25.8|24|25.75|23.95|0
1644435840000|2022-02-09 19:44:00|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1644435850000|2022-02-09 19:44:10|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1644435860000|2022-02-09 19:44:20|25.64|23.84|25.7|23.9|25.7|23.9|25.64|23.84|0
1644435870000|2022-02-09 19:44:30|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1644435900000|2022-02-09 19:45:00|25.8|24|25.86|24.06|25.86|24.06|25.8|24|0
1644435920000|2022-02-09 19:45:20|25.8|24|25.8|24|25.8|24|25.8|24|0
1644435940000|2022-02-09 19:45:40|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1644435950000|2022-02-09 19:45:50|25.7|23.9|25.75|23.95|25.75|23.95|25.7|23.9|0
1644435960000|2022-02-09 19:46:00|25.7|23.9|25.59|23.79|25.7|23.9|25.59|23.79|0
1644435970000|2022-02-09 19:46:10|25.64|23.84|25.7|23.9|25.7|23.9|25.64|23.84|0
1644435980000|2022-02-09 19:46:20|25.64|23.84|25.64|23.84|25.7|23.9|25.64|23.84|0
1644435990000|2022-02-09 19:46:30|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1644436010000|2022-02-09 19:46:50|25.53|23.73|25.59|23.79|25.59|23.79|25.53|23.73|0
1644436050000|2022-02-09 19:47:30|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1644436060000|2022-02-09 19:47:40|25.43|23.63|25.48|23.68|25.48|23.68|25.43|23.63|0
1644436070000|2022-02-09 19:47:50|25.43|23.63|25.43|23.63|25.43|23.63|25.37|23.57|0
1644436080000|2022-02-09 19:48:00|25.37|23.57|25.37|23.57|25.43|23.63|25.37|23.57|0
1644436090000|2022-02-09 19:48:10|25.43|23.63|25.43|23.63|25.43|23.63|25.43|23.63|0
1644436100000|2022-02-09 19:48:20|25.48|23.68|25.43|23.63|25.48|23.68|25.43|23.63|0
1644436110000|2022-02-09 19:48:30|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1644436120000|2022-02-09 19:48:40|25.32|23.52|25.37|23.57|25.37|23.57|25.32|23.52|0
1644436130000|2022-02-09 19:48:50|25.32|23.52|25.21|23.41|25.32|23.52|25.21|23.41|0
1644436140000|2022-02-09 19:49:00|25.27|23.47|25.32|23.52|25.32|23.52|25.27|23.47|0
1644436150000|2022-02-09 19:49:10|25.27|23.47|25.32|23.52|25.32|23.52|25.27|23.47|0
1644436170000|2022-02-09 19:49:30|25.27|23.47|25.21|23.41|25.27|23.47|25.21|23.41|0
1644436180000|2022-02-09 19:49:40|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1644436190000|2022-02-09 19:49:50|25.13|23.33|25.16|23.36|25.16|23.36|25.13|23.33|0
1644436200000|2022-02-09 19:50:00|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1644436210000|2022-02-09 19:50:10|25.16|23.36|25.16|23.36|25.16|23.36|25.13|23.33|0
1644436220000|2022-02-09 19:50:20|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1644436230000|2022-02-09 19:50:30|25.27|23.47|25.27|23.47|25.27|23.47|25.27|23.47|0
1644436240000|2022-02-09 19:50:40|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1644436250000|2022-02-09 19:50:50|25.18|23.38|25.21|23.41|25.21|23.41|25.18|23.38|0
1644436260000|2022-02-09 19:51:00|25.16|23.36|25.16|23.36|25.16|23.36|25.16|23.36|0
1644436270000|2022-02-09 19:51:10|25.11|23.31|25.16|23.36|25.16|23.36|25.11|23.31|0
1644436280000|2022-02-09 19:51:20|25.21|23.41|25.27|23.47|25.27|23.47|25.21|23.41|0
1644436290000|2022-02-09 19:51:30|25.32|23.52|25.32|23.52|25.32|23.52|25.32|23.52|0
1644436300000|2022-02-09 19:51:40|25.42|23.62|25.42|23.62|25.42|23.62|25.42|23.62|0
1644436310000|2022-02-09 19:51:50|25.48|23.68|25.42|23.62|25.48|23.68|25.42|23.62|0
1644436320000|2022-02-09 19:52:00|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1644436330000|2022-02-09 19:52:10|25.42|23.62|25.37|23.57|25.42|23.62|25.37|23.57|0
1644436340000|2022-02-09 19:52:20|25.42|23.62|25.26|23.46|25.42|23.62|25.26|23.46|0
1644436350000|2022-02-09 19:52:30|25.32|23.52|25.42|23.62|25.42|23.62|25.32|23.52|0
1644436360000|2022-02-09 19:52:40|25.48|23.68|25.48|23.68|25.48|23.68|25.48|23.68|0
1644436370000|2022-02-09 19:52:50|25.42|23.62|25.37|23.57|25.42|23.62|25.37|23.57|0
1644436380000|2022-02-09 19:53:00|25.42|23.62|25|23.2|25.42|23.62|24.74|22.94|0
1644436390000|2022-02-09 19:53:10|24.95|23.15|24.9|23.1|24.95|23.15|24.9|23.1|0
1644436400000|2022-02-09 19:53:20|24.89|23.09|25|23.2|25|23.2|24.89|23.09|0
1644436410000|2022-02-09 19:53:30|25.05|23.25|25.11|23.31|25.11|23.31|25.05|23.25|0
1644436420000|2022-02-09 19:53:40|25.16|23.36|25.11|23.31|25.16|23.36|25.11|23.31|0
1644436430000|2022-02-09 19:53:50|25.16|23.36|25.16|23.36|25.16|23.36|25.11|23.31|0
1644436440000|2022-02-09 19:54:00|25.1|23.3|25.1|23.3|25.1|23.3|25.1|23.3|0
1644436450000|2022-02-09 19:54:10|25.05|23.25|25.1|23.3|25.1|23.3|25.05|23.25|0
1644436460000|2022-02-09 19:54:20|25.16|23.36|25.05|23.25|25.16|23.36|25.05|23.25|0
1644436470000|2022-02-09 19:54:30|25.1|23.3|25.05|23.25|25.1|23.3|25.05|23.25|0
1644436480000|2022-02-09 19:54:40|25|23.2|25.05|23.25|25.1|23.3|25|23.2|0
1644436490000|2022-02-09 19:54:50|25|23.2|25.05|23.25|25.05|23.25|25|23.2|0
1644436500000|2022-02-09 19:55:00|25|23.2|25|23.2|25|23.2|25|23.2|0
1644436520000|2022-02-09 19:55:20|25.05|23.25|25.05|23.25|25.05|23.25|25.05|23.25|0
1644436530000|2022-02-09 19:55:30|25|23.2|25.05|23.25|25.05|23.25|25|23.2|0
1644436540000|2022-02-09 19:55:40|25.1|23.3|25|23.2|25.1|23.3|25|23.2|0
1644436550000|2022-02-09 19:55:50|25.05|23.25|25|23.2|25.05|23.25|25|23.2|0
1644436560000|2022-02-09 19:56:00|24.95|23.15|24.63|22.83|24.95|23.15|24.63|22.83|0
1644436570000|2022-02-09 19:56:10|24.68|22.88|24.74|22.94|24.79|22.99|24.68|22.88|0
1644436580000|2022-02-09 19:56:20|24.68|22.88|24.68|22.88|24.68|22.88|24.63|22.83|0
1644436590000|2022-02-09 19:56:30|24.63|22.83|24.68|22.88|24.68|22.88|24.58|22.78|0
1644436600000|2022-02-09 19:56:40|24.79|22.99|24.84|23.04|24.84|23.04|24.79|22.99|0
1644436610000|2022-02-09 19:56:50|24.79|22.99|24.74|22.94|24.79|22.99|24.74|22.94|0
1644436620000|2022-02-09 19:57:00|24.79|22.99|24.74|22.94|24.79|22.99|24.74|22.94|0
1644436630000|2022-02-09 19:57:10|24.79|22.99|24.89|23.09|24.89|23.09|24.79|22.99|0
1644436640000|2022-02-09 19:57:20|24.95|23.15|24.89|23.09|24.95|23.15|24.89|23.09|0
1644436650000|2022-02-09 19:57:30|24.84|23.04|24.84|23.04|24.84|23.04|24.84|23.04|0
1644436660000|2022-02-09 19:57:40|24.74|22.94|24.68|22.88|24.74|22.94|24.68|22.88|0
1644436670000|2022-02-09 19:57:50|24.58|22.78|24.58|22.78|24.63|22.83|24.58|22.78|0
1644436680000|2022-02-09 19:58:00|24.42|22.62|24.53|22.73|24.53|22.73|24.42|22.62|0
1644436690000|2022-02-09 19:58:10|24.32|22.52|24.42|22.62|24.42|22.62|24.32|22.52|0
1644436700000|2022-02-09 19:58:20|24.37|22.57|24.37|22.57|24.42|22.62|24.37|22.57|0
1644436710000|2022-02-09 19:58:30|24.27|22.47|24.32|22.52|24.37|22.57|24.27|22.47|0
1644436720000|2022-02-09 19:58:40|24.27|22.47|24.27|22.47|24.27|22.47|24.22|22.42|0
1644436730000|2022-02-09 19:58:50|24.22|22.42|24.32|22.52|24.32|22.52|24.22|22.42|0
1644436740000|2022-02-09 19:59:00|24.27|22.47|24.29|22.49|24.32|22.52|24.27|22.47|0
1644436750000|2022-02-09 19:59:10|24.27|22.47|24.22|22.42|24.27|22.47|24.22|22.42|0
1644436760000|2022-02-09 19:59:20|24.17|22.37|24.17|22.37|24.22|22.42|24.17|22.37|0
1644436770000|2022-02-09 19:59:30|24.12|22.32|24.17|22.37|24.17|22.37|24.12|22.32|0
1644436780000|2022-02-09 19:59:40|24.12|22.32|24.06|22.26|24.12|22.32|24.01|22.21|0
1644436790000|2022-02-09 19:59:50|24.11|22.31|24.11|22.31|24.11|22.31|24.06|22.26|0
1644436800000|2022-02-09 20:00:00|24.01|22.21|24.04|22.24|24.06|22.26|24.01|22.21|0
1644436810000|2022-02-09 20:00:10|23.91|22.11|23.86|22.06|24.01|22.21|23.86|22.06|0
1644436820000|2022-02-09 20:00:20|23.81|22.01|23.76|21.96|23.81|22.01|23.71|21.91|0
1644436830000|2022-02-09 20:00:30|23.66|21.86|23.81|22.01|23.81|22.01|23.46|21.66|0
1644436840000|2022-02-09 20:00:40|23.71|21.91|23.86|22.06|23.86|22.06|23.71|21.91|0
1644436850000|2022-02-09 20:00:50|23.91|22.11|23.91|22.11|23.91|22.11|23.91|22.11|0
1644436860000|2022-02-09 20:01:00|23.96|22.16|23.96|22.16|23.96|22.16|23.91|22.11|0
1644436870000|2022-02-09 20:01:10|23.91|22.11|23.91|22.11|23.91|22.11|23.86|22.06|0
1644436880000|2022-02-09 20:01:20|23.96|22.16|24.01|22.21|24.01|22.21|23.96|22.16|0
1644436890000|2022-02-09 20:01:30|24.06|22.26|24.06|22.26|24.11|22.31|24.06|22.26|0
1644436900000|2022-02-09 20:01:40|24.11|22.31|24.06|22.26|24.11|22.31|24.06|22.26|0
1644436910000|2022-02-09 20:01:50|24.11|22.31|24.11|22.31|24.11|22.31|24.06|22.26|0
1644436920000|2022-02-09 20:02:00|24.16|22.36|24.16|22.36|24.16|22.36|24.11|22.31|0
1644436930000|2022-02-09 20:02:10|24.22|22.42|24.16|22.36|24.22|22.42|24.16|22.36|0
1644436940000|2022-02-09 20:02:20|24.11|22.31|23.56|21.76|24.11|22.31|23.56|21.76|0
1644436950000|2022-02-09 20:02:30|23.61|21.81|23.56|21.76|23.61|21.81|23.56|21.76|0
1644436960000|2022-02-09 20:02:40|23.51|21.71|23.36|21.56|23.51|21.71|23.36|21.56|0
1644436970000|2022-02-09 20:02:50|23.31|21.51|23.36|21.56|23.36|21.56|23.21|21.41|0
1644436980000|2022-02-09 20:03:00|23.31|21.51|23.16|21.36|23.31|21.51|23.16|21.36|0
1644436990000|2022-02-09 20:03:10|23.31|21.51|23.36|21.56|23.36|21.56|23.31|21.51|0
1644437000000|2022-02-09 20:03:20|23.61|21.81|23.66|21.86|23.66|21.86|23.56|21.76|0
1644437020000|2022-02-09 20:03:40|23.71|21.91|23.76|21.96|23.76|21.96|23.66|21.86|0
1644437030000|2022-02-09 20:03:50|23.81|22.01|23.76|21.96|23.81|22.01|23.76|21.96|0
1644437040000|2022-02-09 20:04:00|23.81|22.01|23.81|22.01|23.81|22.01|23.76|21.96|0
1644437050000|2022-02-09 20:04:10|23.86|22.06|23.86|22.06|23.91|22.11|23.86|22.06|0
1644437060000|2022-02-09 20:04:20|23.81|22.01|23.91|22.11|23.96|22.16|23.81|22.01|0
1644437070000|2022-02-09 20:04:30|24.01|22.21|24.01|22.21|24.06|22.26|24.01|22.21|0
1644437090000|2022-02-09 20:04:50|24.06|22.26|24.01|22.21|24.06|22.26|23.96|22.16|0
1644437100000|2022-02-09 20:05:00|23.96|22.16|23.71|21.91|23.96|22.16|23.71|21.91|0
1644437110000|2022-02-09 20:05:10|23.58|21.78|23.55|21.75|23.58|21.78|23.5|21.7|0
1644437120000|2022-02-09 20:05:20|23.5|21.7|23.4|21.6|23.5|21.7|23.4|21.6|0
1644437130000|2022-02-09 20:05:30|23.35|21.55|23.35|21.55|23.35|21.55|23.35|21.55|0
1644437140000|2022-02-09 20:05:40|23.4|21.6|23.4|21.6|23.4|21.6|23.3|21.5|0
1644437150000|2022-02-09 20:05:50|23.5|21.7|23.45|21.65|23.5|21.7|23.45|21.65|0
1644437160000|2022-02-09 20:06:00|23.4|21.6|23.11|21.31|23.4|21.6|23.11|21.31|0
1644437170000|2022-02-09 20:06:10|23.01|21.21|23.11|21.31|23.11|21.31|23.01|21.21|0
1644437180000|2022-02-09 20:06:20|23.06|21.26|23.3|21.5|23.3|21.5|23.06|21.26|0
1644437190000|2022-02-09 20:06:30|23.33|21.53|23.3|21.5|23.33|21.53|23.3|21.5|0
1644437200000|2022-02-09 20:06:40|23.25|21.45|23.25|21.45|23.3|21.5|23.25|21.45|0
1644437210000|2022-02-09 20:06:50|23.16|21.36|23.11|21.31|23.16|21.36|23.06|21.26|0
1644437220000|2022-02-09 20:07:00|22.96|21.16|23.06|21.26|23.11|21.31|22.91|21.11|0
1644437230000|2022-02-09 20:07:10|23.01|21.21|23.06|21.26|23.11|21.31|23.01|21.21|0
1644437240000|2022-02-09 20:07:20|23.11|21.31|23.16|21.36|23.16|21.36|23.11|21.31|0
1644437250000|2022-02-09 20:07:30|23.11|21.31|23.15|21.35|23.2|21.4|23.11|21.31|0
1644437260000|2022-02-09 20:07:40|23.2|21.4|22.96|21.16|23.2|21.4|22.96|21.16|0
1644437270000|2022-02-09 20:07:50|22.93|21.13|22.96|21.16|22.96|21.16|22.91|21.11|0
1644437280000|2022-02-09 20:08:00|22.91|21.11|22.91|21.11|22.96|21.16|22.91|21.11|0
1644437290000|2022-02-09 20:08:10|22.86|21.06|23.01|21.21|23.01|21.21|22.86|21.06|0
1644437300000|2022-02-09 20:08:20|23.06|21.26|23.06|21.26|23.06|21.26|23.06|21.26|0
1644437310000|2022-02-09 20:08:30|23.11|21.31|23.2|21.4|23.2|21.4|23.06|21.26|0
1644437320000|2022-02-09 20:08:40|23.15|21.35|23.15|21.35|23.15|21.35|23.15|21.35|0
1644437330000|2022-02-09 20:08:50|23.2|21.4|23.2|21.4|23.2|21.4|23.2|21.4|0
1644437340000|2022-02-09 20:09:00|23.15|21.35|23.15|21.35|23.15|21.35|23.1|21.3|0
1644437350000|2022-02-09 20:09:10|23.1|21.3|23.15|21.35|23.15|21.35|23.1|21.3|0
1644437360000|2022-02-09 20:09:20|23.1|21.3|23.06|21.26|23.1|21.3|23.06|21.26|0
1644437370000|2022-02-09 20:09:30|23.1|21.3|23.1|21.3|23.1|21.3|23.1|21.3|0
1644437380000|2022-02-09 20:09:40|23.15|21.35|23.1|21.3|23.15|21.35|23.1|21.3|0
1644437390000|2022-02-09 20:09:50|23.15|21.35|22.86|21.06|23.15|21.35|22.86|21.06|0
1644437400000|2022-02-09 20:10:00|23.1|21.3|23.15|21.35|23.15|21.35|23.05|21.25|0
1644437410000|2022-02-09 20:10:10|23.25|21.45|23.28|21.48|23.28|21.48|23.2|21.4|0
1644437420000|2022-02-09 20:10:20|23.25|21.45|23.2|21.4|23.25|21.45|23.2|21.4|0
1644437430000|2022-02-09 20:10:30|23.3|21.5|23.3|21.5|23.3|21.5|23.25|21.45|0
1644437440000|2022-02-09 20:10:40|23.35|21.55|23.45|21.65|23.45|21.65|23.35|21.55|0
1644437450000|2022-02-09 20:10:50|23.5|21.7|23.48|21.68|23.5|21.7|23.45|21.65|0
1644437460000|2022-02-09 20:11:00|23.55|21.75|23.55|21.75|23.55|21.75|23.5|21.7|0
1644437470000|2022-02-09 20:11:10|23.65|21.85|23.55|21.75|23.65|21.85|23.55|21.75|0
1644437480000|2022-02-09 20:11:20|23.6|21.8|23.6|21.8|23.6|21.8|23.55|21.75|0
1644437490000|2022-02-09 20:11:30|23.55|21.75|23.45|21.65|23.55|21.75|23.45|21.65|0
1644437500000|2022-02-09 20:11:40|23.4|21.6|23.5|21.7|23.5|21.7|23.4|21.6|0
1644437510000|2022-02-09 20:11:50|23.45|21.65|23.45|21.65|23.45|21.65|23.45|21.65|0
1644437520000|2022-02-09 20:12:00|23.4|21.6|23.35|21.55|23.4|21.6|23.3|21.5|0
1644437530000|2022-02-09 20:12:10|23.3|21.5|23.25|21.45|23.3|21.5|23.25|21.45|0
1644437540000|2022-02-09 20:12:20|23.2|21.4|23.25|21.45|23.25|21.45|23.2|21.4|0
1644437550000|2022-02-09 20:12:30|23.3|21.5|23.25|21.45|23.3|21.5|23.25|21.45|0
1644437560000|2022-02-09 20:12:40|23.2|21.4|23.3|21.5|23.3|21.5|23.2|21.4|0
1644437570000|2022-02-09 20:12:50|23.35|21.55|23.35|21.55|23.35|21.55|23.35|21.55|0
1644437580000|2022-02-09 20:13:00|23.3|21.5|23.25|21.45|23.35|21.55|23.25|21.45|0
1644437600000|2022-02-09 20:13:20|23.3|21.5|23.25|21.45|23.3|21.5|23.25|21.45|0
1644437610000|2022-02-09 20:13:30|23.3|21.5|23.35|21.55|23.4|21.6|23.3|21.5|0
1644437620000|2022-02-09 20:13:40|23.4|21.6|23.4|21.6|23.4|21.6|23.4|21.6|0
1644437630000|2022-02-09 20:13:50|23.35|21.55|23.15|21.35|23.35|21.55|23.15|21.35|0
1644437640000|2022-02-09 20:14:00|23.1|21.3|23|21.2|23.1|21.3|23|21.2|0
1644437650000|2022-02-09 20:14:10|23.1|21.3|23|21.2|23.1|21.3|23|21.2|0
1644437670000|2022-02-09 20:14:30|22.95|21.15|23.05|21.25|23.05|21.25|22.95|21.15|0
1644437680000|2022-02-09 20:14:40|23.1|21.3|23|21.2|23.1|21.3|23|21.2|0
1644437690000|2022-02-09 20:14:50|23.05|21.25|22.9|21.1|23.05|21.25|22.9|21.1|0
1644437700000|2022-02-09 20:15:00|22.95|21.15|23|21.2|23|21.2|22.86|21.06|0
1644437710000|2022-02-09 20:15:10|22.95|21.15|23.05|21.25|23.05|21.25|22.95|21.15|0
1644437720000|2022-02-09 20:15:20|22.95|21.15|22.95|21.15|22.95|21.15|22.9|21.1|0
1644437730000|2022-02-09 20:15:30|22.9|21.1|22.86|21.06|22.9|21.1|22.86|21.06|0
1644437740000|2022-02-09 20:15:40|22.95|21.15|22.9|21.1|22.95|21.15|22.9|21.1|0
1644437750000|2022-02-09 20:15:50|22.95|21.15|22.9|21.1|22.95|21.15|22.86|21.06|0
1644437760000|2022-02-09 20:16:00|22.85|21.05|23.05|21.25|23.05|21.25|22.85|21.05|0
1644437770000|2022-02-09 20:16:10|23|21.2|23.05|21.25|23.05|21.25|22.95|21.15|0
1644437780000|2022-02-09 20:16:20|23|21.2|23.05|21.25|23.15|21.35|23|21.2|0
1644437790000|2022-02-09 20:16:30|23|21.2|23.07|21.27|23.07|21.27|23|21.2|0
1644437800000|2022-02-09 20:16:40|23.05|21.25|22.95|21.15|23.05|21.25|22.95|21.15|0
1644437810000|2022-02-09 20:16:50|22.85|21.05|22.85|21.05|22.85|21.05|22.81|21.01|0
1644437820000|2022-02-09 20:17:00|22.81|21.01|22.76|20.96|22.81|21.01|22.71|20.91|0
1644437830000|2022-02-09 20:17:10|22.71|20.91|22.66|20.86|22.71|20.91|22.66|20.86|0
1644437840000|2022-02-09 20:17:20|22.71|20.91|22.71|20.91|22.71|20.91|22.66|20.86|0
1644437850000|2022-02-09 20:17:30|22.66|20.86|22.66|20.86|22.66|20.86|22.66|20.86|0
1644437860000|2022-02-09 20:17:40|22.46|20.66|22.46|20.66|22.51|20.71|22.46|20.66|0
1644437870000|2022-02-09 20:17:50|22.56|20.76|22.66|20.86|22.66|20.86|22.56|20.76|0
1644437880000|2022-02-09 20:18:00|22.61|20.81|22.61|20.81|22.61|20.81|22.56|20.76|0
1644437890000|2022-02-09 20:18:10|22.56|20.76|22.51|20.71|22.56|20.76|22.51|20.71|0
1644437900000|2022-02-09 20:18:20|22.56|20.76|22.37|20.57|22.56|20.76|22.32|20.52|0
1644437910000|2022-02-09 20:18:30|22.42|20.62|22.61|20.81|22.61|20.81|22.42|20.62|0
1644437920000|2022-02-09 20:18:40|22.51|20.71|22.56|20.76|22.56|20.76|22.51|20.71|0
1644437930000|2022-02-09 20:18:50|22.61|20.81|22.76|20.96|22.76|20.96|22.61|20.81|0
1644437940000|2022-02-09 20:19:00|22.8|21|22.9|21.1|22.9|21.1|22.8|21|0
1644437950000|2022-02-09 20:19:10|22.95|21.15|23.05|21.25|23.05|21.25|22.95|21.15|0
1644437960000|2022-02-09 20:19:20|23.15|21.35|23.2|21.4|23.2|21.4|23.15|21.35|0
1644437970000|2022-02-09 20:19:30|23.25|21.45|23.25|21.45|23.25|21.45|23.2|21.4|0
1644437980000|2022-02-09 20:19:40|23.17|21.37|23.25|21.45|23.25|21.45|23.17|21.37|0
1644437990000|2022-02-09 20:19:50|23.3|21.5|23.25|21.45|23.3|21.5|23.2|21.4|0
1644438000000|2022-02-09 20:20:00|23.4|21.6|23.35|21.55|23.4|21.6|23.35|21.55|0
1644438010000|2022-02-09 20:20:10|23.4|21.6|23.3|21.5|23.4|21.6|23.25|21.45|0
1644438020000|2022-02-09 20:20:20|23.25|21.45|23.3|21.5|23.3|21.5|23.25|21.45|0
1644438040000|2022-02-09 20:20:40|23.25|21.45|23.3|21.5|23.3|21.5|23.25|21.45|0
1644438050000|2022-02-09 20:20:50|23.25|21.45|23.15|21.35|23.25|21.45|23.15|21.35|0
1644438060000|2022-02-09 20:21:00|23.2|21.4|23.22|21.42|23.3|21.5|23.2|21.4|0
1644438070000|2022-02-09 20:21:10|23.25|21.45|23.35|21.55|23.35|21.55|23.25|21.45|0
1644438080000|2022-02-09 20:21:20|23.45|21.65|23.55|21.75|23.55|21.75|23.45|21.65|0
1644438090000|2022-02-09 20:21:30|23.5|21.7|23.65|21.85|23.7|21.9|23.5|21.7|0
1644438100000|2022-02-09 20:21:40|23.7|21.9|23.75|21.95|23.75|21.95|23.7|21.9|0
1644438110000|2022-02-09 20:21:50|23.72|21.92|23.7|21.9|23.72|21.92|23.7|21.9|0
1644438120000|2022-02-09 20:22:00|23.65|21.85|23.6|21.8|23.65|21.85|23.6|21.8|0
1644438130000|2022-02-09 20:22:10|23.5|21.7|23.5|21.7|23.55|21.75|23.5|21.7|0
1644438140000|2022-02-09 20:22:20|23.55|21.75|23.5|21.7|23.55|21.75|23.45|21.65|0
1644438150000|2022-02-09 20:22:30|23.55|21.75|23.6|21.8|23.6|21.8|23.55|21.75|0
1644438160000|2022-02-09 20:22:40|23.5|21.7|23.6|21.8|23.6|21.8|23.5|21.7|0
1644438170000|2022-02-09 20:22:50|23.55|21.75|23.55|21.75|23.57|21.77|23.55|21.75|0
1644438180000|2022-02-09 20:23:00|23.5|21.7|23.55|21.75|23.55|21.75|23.5|21.7|0
1644438190000|2022-02-09 20:23:10|23.6|21.8|23.55|21.75|23.62|21.82|23.55|21.75|0
1644438200000|2022-02-09 20:23:20|23.54|21.74|23.39|21.59|23.54|21.74|23.39|21.59|0
1644438210000|2022-02-09 20:23:30|23.34|21.54|23.39|21.59|23.39|21.59|23.34|21.54|0
1644438220000|2022-02-09 20:23:40|23.49|21.69|23.59|21.79|23.59|21.79|23.49|21.69|0
1644438230000|2022-02-09 20:23:50|23.65|21.85|23.59|21.79|23.65|21.85|23.59|21.79|0
1644438240000|2022-02-09 20:24:00|23.65|21.85|23.65|21.85|23.65|21.85|23.65|21.85|0
1644438250000|2022-02-09 20:24:10|23.8|22|23.8|22|23.8|22|23.75|21.95|0
1644438260000|2022-02-09 20:24:20|23.85|22.05|23.85|22.05|23.85|22.05|23.85|22.05|0
1644438270000|2022-02-09 20:24:30|23.8|22|23.75|21.95|23.8|22|23.75|21.95|0
1644438280000|2022-02-09 20:24:40|23.8|22|23.8|22|23.85|22.05|23.8|22|0
1644438290000|2022-02-09 20:24:50|23.85|22.05|23.75|21.95|23.85|22.05|23.75|21.95|0
1644438300000|2022-02-09 20:25:00|23.8|22|23.9|22.1|23.9|22.1|23.8|22|0
1644438310000|2022-02-09 20:25:10|23.8|22|23.85|22.05|23.85|22.05|23.75|21.95|0
1644438320000|2022-02-09 20:25:20|23.9|22.1|23.8|22|23.9|22.1|23.8|22|0
1644438330000|2022-02-09 20:25:30|23.75|21.95|23.75|21.95|23.75|21.95|23.75|21.95|0
1644438340000|2022-02-09 20:25:40|23.85|22.05|23.85|22.05|23.85|22.05|23.8|22|0
1644438350000|2022-02-09 20:25:50|23.8|22|23.69|21.89|23.8|22|23.69|21.89|0
1644438360000|2022-02-09 20:26:00|23.59|21.79|23.54|21.74|23.59|21.79|23.54|21.74|0
1644438370000|2022-02-09 20:26:10|23.49|21.69|23.34|21.54|23.49|21.69|23.34|21.54|0
1644438380000|2022-02-09 20:26:20|23.29|21.49|23.29|21.49|23.34|21.54|23.29|21.49|0
1644438390000|2022-02-09 20:26:30|23.19|21.39|23.14|21.34|23.19|21.39|23.14|21.34|0
1644438400000|2022-02-09 20:26:40|23.1|21.3|23.14|21.34|23.14|21.34|23.1|21.3|0
1644438410000|2022-02-09 20:26:50|23.19|21.39|23.34|21.54|23.34|21.54|23.19|21.39|0
1644438420000|2022-02-09 20:27:00|23.39|21.59|23.34|21.54|23.39|21.59|23.34|21.54|0
1644438430000|2022-02-09 20:27:10|23.39|21.59|23.44|21.64|23.49|21.69|23.39|21.59|0
1644438440000|2022-02-09 20:27:20|23.49|21.69|23.79|21.99|23.79|21.99|23.49|21.69|0
1644438450000|2022-02-09 20:27:30|23.82|22.02|23.74|21.94|23.82|22.02|23.69|21.89|0
1644438460000|2022-02-09 20:27:40|23.79|21.99|23.74|21.94|23.79|21.99|23.74|21.94|0
1644438470000|2022-02-09 20:27:50|23.69|21.89|23.74|21.94|23.74|21.94|23.69|21.89|0
1644438480000|2022-02-09 20:28:00|23.69|21.89|23.84|22.04|23.84|22.04|23.69|21.89|0
1644438500000|2022-02-09 20:28:20|23.79|21.99|23.84|22.04|23.84|22.04|23.79|21.99|0
1644438510000|2022-02-09 20:28:30|23.9|22.1|23.9|22.1|23.9|22.1|23.9|22.1|0
1644438520000|2022-02-09 20:28:40|24|22.2|23.9|22.1|24|22.2|23.9|22.1|0
1644438530000|2022-02-09 20:28:50|23.95|22.15|24|22.2|24|22.2|23.95|22.15|0
1644438540000|2022-02-09 20:29:00|23.95|22.15|24.25|22.45|24.25|22.45|23.95|22.15|0
1644438550000|2022-02-09 20:29:10|24.2|22.4|24.33|22.53|24.33|22.53|24.2|22.4|0
1644438560000|2022-02-09 20:29:20|24.3|22.5|24.36|22.56|24.41|22.61|24.3|22.5|0
1644438570000|2022-02-09 20:29:30|24.41|22.61|24.51|22.71|24.51|22.71|24.38|22.58|0
1644438580000|2022-02-09 20:29:40|24.46|22.66|24.77|22.97|24.77|22.97|24.46|22.66|0
1644438590000|2022-02-09 20:29:50|24.82|23.02|24.82|23.02|24.82|23.02|24.77|22.97|0
1644438600000|2022-02-09 20:30:00|24.72|22.92|24.82|23.02|24.82|23.02|24.72|22.92|0
1644438610000|2022-02-09 20:30:10|24.77|22.97|24.98|23.18|24.98|23.18|24.77|22.97|0
1644438620000|2022-02-09 20:30:20|25.03|23.23|25.03|23.23|25.11|23.31|25.03|23.23|0
1644438630000|2022-02-09 20:30:30|25.08|23.28|25.08|23.28|25.08|23.28|25.03|23.23|0
1644438640000|2022-02-09 20:30:40|25.03|23.23|24.98|23.18|25.03|23.23|24.98|23.18|0
1644438650000|2022-02-09 20:30:50|25.03|23.23|25.03|23.23|25.03|23.23|24.98|23.18|0
1644438660000|2022-02-09 20:31:00|25.14|23.34|25.35|23.55|25.35|23.55|25.14|23.34|0
1644438670000|2022-02-09 20:31:10|25.4|23.6|25.19|23.39|25.4|23.6|25.03|23.23|0
1644438680000|2022-02-09 20:31:20|25.24|23.44|25.19|23.39|25.3|23.5|25.19|23.39|0
1644438690000|2022-02-09 20:31:30|25.24|23.44|25.19|23.39|25.24|23.44|25.19|23.39|0
1644438700000|2022-02-09 20:31:40|25.24|23.44|25.3|23.5|25.3|23.5|25.19|23.39|0
1644438710000|2022-02-09 20:31:50|25.24|23.44|25.35|23.55|25.35|23.55|25.24|23.44|0
1644438720000|2022-02-09 20:32:00|25.4|23.6|25.51|23.71|25.51|23.71|25.4|23.6|0
1644438730000|2022-02-09 20:32:10|25.45|23.65|25.45|23.65|25.51|23.71|25.4|23.6|0
1644438740000|2022-02-09 20:32:20|25.4|23.6|25.4|23.6|25.45|23.65|25.4|23.6|0
1644438750000|2022-02-09 20:32:30|25.35|23.55|25.35|23.55|25.4|23.6|25.35|23.55|0
1644438760000|2022-02-09 20:32:40|25.45|23.65|25.51|23.71|25.56|23.76|25.45|23.65|0
1644438770000|2022-02-09 20:32:50|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1644438780000|2022-02-09 20:33:00|25.51|23.71|25.61|23.81|25.61|23.81|25.51|23.71|0
1644438790000|2022-02-09 20:33:10|25.67|23.87|25.67|23.87|25.67|23.87|25.61|23.81|0
1644438800000|2022-02-09 20:33:20|25.69|23.89|25.56|23.76|25.69|23.89|25.56|23.76|0
1644438810000|2022-02-09 20:33:30|25.67|23.87|25.61|23.81|25.67|23.87|25.61|23.81|0
1644438820000|2022-02-09 20:33:40|25.67|23.87|25.56|23.76|25.67|23.87|25.56|23.76|0
1644438830000|2022-02-09 20:33:50|25.51|23.71|25.45|23.65|25.51|23.71|25.45|23.65|0
1644438840000|2022-02-09 20:34:00|25.51|23.71|25.45|23.65|25.56|23.76|25.45|23.65|0
1644438850000|2022-02-09 20:34:10|25.48|23.68|25.4|23.6|25.48|23.68|25.4|23.6|0
1644438860000|2022-02-09 20:34:20|25.35|23.55|25.4|23.6|25.4|23.6|25.35|23.55|0
1644438870000|2022-02-09 20:34:30|25.37|23.57|25.45|23.65|25.45|23.65|25.37|23.57|0
1644438880000|2022-02-09 20:34:40|25.4|23.6|25.61|23.81|25.61|23.81|25.4|23.6|0
1644438890000|2022-02-09 20:34:50|25.67|23.87|25.72|23.92|25.72|23.92|25.67|23.87|0
1644438900000|2022-02-09 20:35:00|25.67|23.87|25.72|23.92|25.72|23.92|25.67|23.87|0
1644438910000|2022-02-09 20:35:10|25.67|23.87|25.45|23.65|25.67|23.87|25.45|23.65|0
1644438920000|2022-02-09 20:35:20|25.51|23.71|25.45|23.65|25.56|23.76|25.45|23.65|0
1644438930000|2022-02-09 20:35:30|25.51|23.71|25.56|23.76|25.56|23.76|25.51|23.71|0
1644438950000|2022-02-09 20:35:50|25.61|23.81|25.67|23.87|25.67|23.87|25.61|23.81|0
1644438960000|2022-02-09 20:36:00|25.72|23.92|25.67|23.87|25.72|23.92|25.67|23.87|0
1644438970000|2022-02-09 20:36:10|25.61|23.81|25.61|23.81|25.67|23.87|25.61|23.81|0
1644438980000|2022-02-09 20:36:20|25.83|24.03|25.83|24.03|25.88|24.08|25.83|24.03|0
1644438990000|2022-02-09 20:36:30|25.88|24.08|25.88|24.08|25.88|24.08|25.83|24.03|0
1644439000000|2022-02-09 20:36:40|25.94|24.14|25.94|24.14|25.99|24.19|25.94|24.14|0
1644439010000|2022-02-09 20:36:50|25.99|24.19|26.21|24.41|26.21|24.41|25.99|24.19|0
1644439020000|2022-02-09 20:37:00|26.26|24.46|26.29|24.49|26.32|24.52|26.26|24.46|0
1644439030000|2022-02-09 20:37:10|26.32|24.52|26.26|24.46|26.32|24.52|26.26|24.46|0
1644439040000|2022-02-09 20:37:20|26.32|24.52|26.21|24.41|26.32|24.52|26.21|24.41|0
1644439050000|2022-02-09 20:37:30|26.15|24.35|26.1|24.3|26.15|24.35|26.1|24.3|0
1644439060000|2022-02-09 20:37:40|26.04|24.24|26.15|24.35|26.15|24.35|26.04|24.24|0
1644439070000|2022-02-09 20:37:50|26.21|24.41|26.1|24.3|26.21|24.41|26.1|24.3|0
1644439080000|2022-02-09 20:38:00|26.07|24.27|26.04|24.24|26.07|24.27|26.04|24.24|0
1644439090000|2022-02-09 20:38:10|25.99|24.19|25.94|24.14|25.99|24.19|25.94|24.14|0
1644439100000|2022-02-09 20:38:20|25.93|24.13|25.93|24.13|25.99|24.19|25.93|24.13|0
1644439110000|2022-02-09 20:38:30|25.99|24.19|25.93|24.13|25.99|24.19|25.91|24.11|0
1644439120000|2022-02-09 20:38:40|25.77|23.97|25.77|23.97|25.77|23.97|25.77|23.97|0
1644439130000|2022-02-09 20:38:50|25.8|24|25.67|23.87|25.8|24|25.67|23.87|0
1644439140000|2022-02-09 20:39:00|25.69|23.89|25.88|24.08|25.88|24.08|25.69|23.89|0
1644439150000|2022-02-09 20:39:10|25.83|24.03|25.88|24.08|25.93|24.13|25.83|24.03|0
1644439160000|2022-02-09 20:39:20|25.83|24.03|25.72|23.92|25.83|24.03|25.72|23.92|0
1644439170000|2022-02-09 20:39:30|25.61|23.81|25.61|23.81|25.66|23.86|25.61|23.81|0
1644439180000|2022-02-09 20:39:40|25.66|23.86|25.61|23.81|25.66|23.86|25.61|23.81|0
1644439190000|2022-02-09 20:39:50|25.5|23.7|25.56|23.76|25.56|23.76|25.5|23.7|0
1644439200000|2022-02-09 20:40:00|25.5|23.7|25.4|23.6|25.61|23.81|25.4|23.6|0
1644439210000|2022-02-09 20:40:10|25.29|23.49|24.87|23.07|25.29|23.49|24.82|23.02|0
1644439220000|2022-02-09 20:40:20|24.82|23.02|24.45|22.65|24.82|23.02|24.4|22.6|0
1644439230000|2022-02-09 20:40:30|24.35|22.55|24.45|22.65|24.45|22.65|24.25|22.45|0
1644439240000|2022-02-09 20:40:40|24.5|22.7|24.5|22.7|24.5|22.7|24.4|22.6|0
1644439250000|2022-02-09 20:40:50|24.63|22.83|24.66|22.86|24.66|22.86|24.61|22.81|0
1644439260000|2022-02-09 20:41:00|24.56|22.76|24.35|22.55|24.56|22.76|24.35|22.55|0
1644439270000|2022-02-09 20:41:10|24.3|22.5|24.04|22.24|24.3|22.5|24.04|22.24|0
1644439280000|2022-02-09 20:41:20|23.96|22.16|23.89|22.09|23.99|22.19|23.89|22.09|0
1644439290000|2022-02-09 20:41:30|23.94|22.14|24.04|22.24|24.09|22.29|23.94|22.14|0
1644439300000|2022-02-09 20:41:40|23.99|22.19|24.09|22.29|24.09|22.29|23.99|22.19|0
1644439310000|2022-02-09 20:41:50|24.04|22.24|24.14|22.34|24.14|22.34|24.04|22.24|0
1644439320000|2022-02-09 20:42:00|24.09|22.29|24.14|22.34|24.3|22.5|24.09|22.29|0
1644439330000|2022-02-09 20:42:10|24.04|22.24|24.06|22.26|24.06|22.26|23.99|22.19|0
1644439340000|2022-02-09 20:42:20|24.09|22.29|23.99|22.19|24.14|22.34|23.99|22.19|0
1644439350000|2022-02-09 20:42:30|24.04|22.24|24.04|22.24|24.09|22.29|24.04|22.24|0
1644439360000|2022-02-09 20:42:40|24.09|22.29|24.14|22.34|24.14|22.34|24.09|22.29|0
1644439370000|2022-02-09 20:42:50|24.19|22.39|24.14|22.34|24.19|22.39|24.09|22.29|0
1644439380000|2022-02-09 20:43:00|24.19|22.39|23.69|21.89|24.19|22.39|23.69|21.89|0
1644439390000|2022-02-09 20:43:10|23.74|21.94|23.84|22.04|23.84|22.04|23.74|21.94|0
1644439400000|2022-02-09 20:43:20|23.74|21.94|23.79|21.99|23.89|22.09|23.74|21.94|0
1644439410000|2022-02-09 20:43:30|23.74|21.94|23.89|22.09|23.89|22.09|23.74|21.94|0
1644439420000|2022-02-09 20:43:40|23.84|22.04|24.04|22.24|24.04|22.24|23.84|22.04|0
1644439430000|2022-02-09 20:43:50|23.99|22.19|24.04|22.24|24.04|22.24|23.94|22.14|0
1644439440000|2022-02-09 20:44:00|24.14|22.34|24.14|22.34|24.14|22.34|24.14|22.34|0
1644439450000|2022-02-09 20:44:10|24.3|22.5|24.3|22.5|24.3|22.5|24.24|22.44|0
1644439460000|2022-02-09 20:44:20|24.35|22.55|24.35|22.55|24.35|22.55|24.3|22.5|0
1644439470000|2022-02-09 20:44:30|24.3|22.5|24.35|22.55|24.35|22.55|24.3|22.5|0
1644439480000|2022-02-09 20:44:40|24.4|22.6|24.4|22.6|24.4|22.6|24.37|22.57|0
1644439490000|2022-02-09 20:44:50|24.45|22.65|24.5|22.7|24.5|22.7|24.4|22.6|0
1644439500000|2022-02-09 20:45:00|24.61|22.81|24.61|22.81|24.61|22.81|24.61|22.81|0
1644439510000|2022-02-09 20:45:10|24.5|22.7|24.45|22.65|24.5|22.7|24.45|22.65|0
1644439520000|2022-02-09 20:45:20|24.5|22.7|24.45|22.65|24.5|22.7|24.45|22.65|0
1644439530000|2022-02-09 20:45:30|24.4|22.6|24.4|22.6|24.4|22.6|24.4|22.6|0
1644439540000|2022-02-09 20:45:40|24.45|22.65|24.5|22.7|24.5|22.7|24.45|22.65|0
1644439550000|2022-02-09 20:45:50|24.55|22.75|24.4|22.6|24.55|22.75|24.4|22.6|0
1644439560000|2022-02-09 20:46:00|24.35|22.55|24.24|22.44|24.35|22.55|24.24|22.44|0
1644439570000|2022-02-09 20:46:10|24.19|22.39|24.14|22.34|24.19|22.39|24.14|22.34|0
1644439580000|2022-02-09 20:46:20|24.04|22.24|24.14|22.34|24.14|22.34|24.04|22.24|0
1644439590000|2022-02-09 20:46:30|24.35|22.55|24.45|22.65|24.45|22.65|24.29|22.49|0
1644439600000|2022-02-09 20:46:40|24.55|22.75|24.66|22.86|24.71|22.91|24.55|22.75|0
1644439610000|2022-02-09 20:46:50|24.71|22.91|24.66|22.86|24.71|22.91|24.66|22.86|0
1644439620000|2022-02-09 20:47:00|24.55|22.75|24.45|22.65|24.6|22.8|24.45|22.65|0
1644439630000|2022-02-09 20:47:10|24.5|22.7|24.45|22.65|24.5|22.7|24.45|22.65|0
1644439640000|2022-02-09 20:47:20|24.35|22.55|24.45|22.65|24.45|22.65|24.35|22.55|0
1644439650000|2022-02-09 20:47:30|24.55|22.75|24.55|22.75|24.55|22.75|24.5|22.7|0
1644439660000|2022-02-09 20:47:40|24.6|22.8|24.76|22.96|24.76|22.96|24.6|22.8|0
1644439670000|2022-02-09 20:47:50|24.81|23.01|24.92|23.12|24.92|23.12|24.81|23.01|0
1644439680000|2022-02-09 20:48:00|24.97|23.17|25.13|23.33|25.13|23.33|24.97|23.17|0
1644439690000|2022-02-09 20:48:10|25.18|23.38|25.29|23.49|25.34|23.54|25.18|23.38|0
1644439700000|2022-02-09 20:48:20|25.34|23.54|25.5|23.7|25.5|23.7|25.34|23.54|0
1644439710000|2022-02-09 20:48:30|25.39|23.59|25.34|23.54|25.45|23.65|25.23|23.43|0
1644439720000|2022-02-09 20:48:40|25.29|23.49|25.34|23.54|25.34|23.54|25.18|23.38|0
1644439730000|2022-02-09 20:48:50|25.07|23.27|25.13|23.33|25.13|23.33|25.02|23.22|0
1644439740000|2022-02-09 20:49:00|25.02|23.22|24.97|23.17|25.02|23.22|24.86|23.06|0
1644439750000|2022-02-09 20:49:10|24.86|23.06|24.86|23.06|24.97|23.17|24.86|23.06|0
1644439760000|2022-02-09 20:49:20|24.78|22.98|25.07|23.27|25.07|23.27|24.78|22.98|0
1644439770000|2022-02-09 20:49:30|25.13|23.33|24.86|23.06|25.13|23.33|24.86|23.06|0
1644439780000|2022-02-09 20:49:40|24.97|23.17|25.07|23.27|25.07|23.27|24.97|23.17|0
1644439790000|2022-02-09 20:49:50|25.13|23.33|25.29|23.49|25.29|23.49|25.13|23.33|0
1644439800000|2022-02-09 20:50:00|25.77|23.97|26.2|24.4|26.2|24.4|25.77|23.97|0
1644439810000|2022-02-09 20:50:10|26.15|24.35|26.15|24.35|26.2|24.4|26.09|24.29|0
1644439820000|2022-02-09 20:50:20|26.09|24.29|26.25|24.45|26.25|24.45|26.09|24.29|0
1644439830000|2022-02-09 20:50:30|26.42|24.62|26.15|24.35|26.42|24.62|26.09|24.29|0
1644439840000|2022-02-09 20:50:40|26.12|24.32|25.82|24.02|26.15|24.35|25.82|24.02|0
1644439850000|2022-02-09 20:50:50|25.74|23.94|25.07|23.27|25.74|23.94|25.07|23.27|0
1644439860000|2022-02-09 20:51:00|25.13|23.33|24.86|23.06|25.13|23.33|24.86|23.06|0
1644439870000|2022-02-09 20:51:10|24.81|23.01|24.71|22.91|24.91|23.11|24.71|22.91|0
1644439880000|2022-02-09 20:51:20|24.86|23.06|24.91|23.11|24.91|23.11|24.86|23.06|0
1644439890000|2022-02-09 20:51:30|25.02|23.22|25.23|23.43|25.23|23.43|25.02|23.22|0
1644439900000|2022-02-09 20:51:40|25.18|23.38|25.23|23.43|25.23|23.43|25.18|23.38|0
1644439910000|2022-02-09 20:51:50|25.28|23.48|25.34|23.54|25.34|23.54|25.28|23.48|0
1644439920000|2022-02-09 20:52:00|25.28|23.48|25.34|23.54|25.34|23.54|25.28|23.48|0
1644439930000|2022-02-09 20:52:10|25.07|23.27|25.1|23.3|25.1|23.3|25.02|23.22|0
1644439940000|2022-02-09 20:52:20|25.28|23.48|25.5|23.7|25.5|23.7|25.28|23.48|0
1644439950000|2022-02-09 20:52:30|25.44|23.64|25.71|23.91|25.71|23.91|25.44|23.64|0
1644439960000|2022-02-09 20:52:40|25.55|23.75|25.88|24.08|25.88|24.08|25.44|23.64|0
1644439970000|2022-02-09 20:52:50|25.94|24.14|25.67|23.87|26.04|24.24|25.67|23.87|0
1644439980000|2022-02-09 20:53:00|25.78|23.98|25.62|23.82|25.78|23.98|25.57|23.77|0
1644439990000|2022-02-09 20:53:10|25.57|23.77|25.67|23.87|25.78|23.98|25.57|23.77|0
1644440000000|2022-02-09 20:53:20|25.78|23.98|25.73|23.93|25.83|24.03|25.73|23.93|0
1644440010000|2022-02-09 20:53:30|25.89|24.09|25.94|24.14|26|24.2|25.89|24.09|0
1644440020000|2022-02-09 20:53:40|25.89|24.09|25.83|24.03|25.89|24.09|25.83|24.03|0
1644440030000|2022-02-09 20:53:50|25.89|24.09|26|24.2|26|24.2|25.89|24.09|0
1644440040000|2022-02-09 20:54:00|25.94|24.14|25.83|24.03|25.94|24.14|25.83|24.03|0
1644440050000|2022-02-09 20:54:10|25.94|24.14|25.73|23.93|25.94|24.14|25.62|23.82|0
1644440060000|2022-02-09 20:54:20|25.78|23.98|25.73|23.93|25.83|24.03|25.73|23.93|0
1644440070000|2022-02-09 20:54:30|25.62|23.82|25.64|23.84|25.67|23.87|25.62|23.82|0
1644440080000|2022-02-09 20:54:40|25.67|23.87|25.35|23.55|25.83|24.03|25.35|23.55|0
1644440090000|2022-02-09 20:54:50|25.51|23.71|25.25|23.45|25.51|23.71|25.25|23.45|0
1644440100000|2022-02-09 20:55:00|25.09|23.29|24.88|23.08|25.09|23.29|24.82|23.02|0
1644440110000|2022-02-09 20:55:10|24.61|22.81|24.61|22.81|24.77|22.97|24.61|22.81|0
1644440120000|2022-02-09 20:55:20|24.36|22.56|24.61|22.81|24.61|22.81|24.36|22.56|0
1644440130000|2022-02-09 20:55:30|24.56|22.76|24.72|22.92|24.77|22.97|24.56|22.76|0
1644440140000|2022-02-09 20:55:40|24.56|22.76|24.56|22.76|24.59|22.79|24.56|22.76|0
1644440150000|2022-02-09 20:55:50|24.61|22.81|24.72|22.92|24.72|22.92|24.61|22.81|0
1644440160000|2022-02-09 20:56:00|24.77|22.97|24.77|22.97|24.82|23.02|24.72|22.92|0
1644440170000|2022-02-09 20:56:10|24.82|23.02|24.93|23.13|24.93|23.13|24.82|23.02|0
1644440180000|2022-02-09 20:56:20|24.88|23.08|24.93|23.13|24.98|23.18|24.88|23.08|0
1644440190000|2022-02-09 20:56:30|24.98|23.18|25.14|23.34|25.14|23.34|24.98|23.18|0
1644440200000|2022-02-09 20:56:40|25.09|23.29|24.87|23.07|25.14|23.34|24.87|23.07|0
1644440210000|2022-02-09 20:56:50|24.98|23.18|25.03|23.23|25.03|23.23|24.98|23.18|0
1644440220000|2022-02-09 20:57:00|25.09|23.29|25.09|23.29|25.11|23.31|25.03|23.23|0
1644440230000|2022-02-09 20:57:10|25.03|23.23|25.24|23.44|25.24|23.44|25.03|23.23|0
1644440240000|2022-02-09 20:57:20|25.3|23.5|25.14|23.34|25.3|23.5|25.14|23.34|0
1644440250000|2022-02-09 20:57:30|25.08|23.28|25.14|23.34|25.19|23.39|25.08|23.28|0
1644440260000|2022-02-09 20:57:40|25.19|23.39|25.24|23.44|25.24|23.44|25.19|23.39|0
1644440270000|2022-02-09 20:57:50|25.3|23.5|25.3|23.5|25.35|23.55|25.3|23.5|0
1644440280000|2022-02-09 20:58:00|25.19|23.39|25.08|23.28|25.19|23.39|25.03|23.23|0
1644440290000|2022-02-09 20:58:10|25.03|23.23|24.82|23.02|25.08|23.28|24.82|23.02|0
1644440300000|2022-02-09 20:58:20|24.93|23.13|25.03|23.23|25.03|23.23|24.93|23.13|0
1644440310000|2022-02-09 20:58:30|25.08|23.28|24.82|23.02|25.08|23.28|24.82|23.02|0
1644440320000|2022-02-09 20:58:40|24.79|22.99|24.61|22.81|24.79|22.99|24.61|22.81|0
1644440330000|2022-02-09 20:58:50|24.66|22.86|24.61|22.81|24.66|22.86|24.61|22.81|0
1644440340000|2022-02-09 20:59:00|24.77|22.97|24.87|23.07|24.87|23.07|24.56|22.76|0
1644440350000|2022-02-09 20:59:10|24.9|23.1|24.98|23.18|24.98|23.18|24.9|23.1|0
1644440360000|2022-02-09 20:59:20|25.08|23.28|25.35|23.55|25.35|23.55|25.08|23.28|0
1644440370000|2022-02-09 20:59:30|25.46|23.66|25.24|23.44|25.46|23.66|25.19|23.39|0
1644440380000|2022-02-09 20:59:40|25.14|23.34|25.03|23.23|25.24|23.44|25.03|23.23|0
1644440390000|2022-02-09 20:59:50|25.24|23.44|25.46|23.66|25.56|23.76|25.24|23.44|0
1644440400000|2022-02-09 21:00:00|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1644440410000|2022-02-09 21:00:10|25.46|23.66|25.08|23.28|25.46|23.66|25.08|23.28|0
1644440420000|2022-02-09 21:00:20|25.03|23.23|25.08|23.28|25.08|23.28|25.03|23.23|0
1644440430000|2022-02-09 21:00:30|25.14|23.34|24.95|23.15|25.14|23.34|24.87|23.07|0
1644440440000|2022-02-09 21:00:40|24.93|23.13|24.93|23.13|24.93|23.13|24.87|23.07|0
1644440450000|2022-02-09 21:00:50|24.98|23.18|24.93|23.13|24.98|23.18|24.93|23.13|0
1644440460000|2022-02-09 21:01:00|24.98|23.18|24.93|23.13|24.98|23.18|24.93|23.13|0
1644440470000|2022-02-09 21:01:10|24.98|23.18|24.87|23.07|24.98|23.18|24.87|23.07|0
1644440480000|2022-02-09 21:01:20|24.92|23.12|24.98|23.18|24.98|23.18|24.87|23.07|0
1644440490000|2022-02-09 21:01:30|25.08|23.28|25.14|23.34|25.14|23.34|25.08|23.28|0
1644440500000|2022-02-09 21:01:40|25.08|23.28|24.92|23.12|25.08|23.28|24.92|23.12|0
1644440510000|2022-02-09 21:01:50|24.98|23.18|25.08|23.28|25.08|23.28|24.98|23.18|0
1644440520000|2022-02-09 21:02:00|25.14|23.34|25.19|23.39|25.19|23.39|25.14|23.34|0
1644440530000|2022-02-09 21:02:10|25.24|23.44|25.24|23.44|25.35|23.55|25.24|23.44|0
1644440540000|2022-02-09 21:02:20|25.19|23.39|25.16|23.36|25.24|23.44|25.16|23.36|0
1644440550000|2022-02-09 21:02:30|25.08|23.28|25.19|23.39|25.19|23.39|25.08|23.28|0
1644440560000|2022-02-09 21:02:40|25.24|23.44|25.19|23.39|25.29|23.49|25.19|23.39|0
1644440570000|2022-02-09 21:02:50|25.03|23.23|25.29|23.49|25.29|23.49|25.03|23.23|0
1644440580000|2022-02-09 21:03:00|25.19|23.39|25.08|23.28|25.19|23.39|25.08|23.28|0
1644440590000|2022-02-09 21:03:10|24.98|23.18|24.92|23.12|24.98|23.18|24.92|23.12|0
1644440610000|2022-02-09 21:03:30|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1644440620000|2022-02-09 21:03:40|24.82|23.02|24.82|23.02|24.87|23.07|24.82|23.02|0
1644440630000|2022-02-09 21:03:50|24.87|23.07|24.82|23.02|24.92|23.12|24.82|23.02|0
1644440640000|2022-02-09 21:04:00|24.87|23.07|24.92|23.12|24.92|23.12|24.87|23.07|0
1644440650000|2022-02-09 21:04:10|24.87|23.07|24.92|23.12|24.92|23.12|24.87|23.07|0
1644440660000|2022-02-09 21:04:20|24.87|23.07|25|23.2|25|23.2|24.84|23.04|0
1644440670000|2022-02-09 21:04:30|24.98|23.18|24.9|23.1|24.98|23.18|24.9|23.1|0
1644440680000|2022-02-09 21:04:40|24.92|23.12|24.98|23.18|24.98|23.18|24.92|23.12|0
1644440690000|2022-02-09 21:04:50|25|23.2|25.03|23.23|25.03|23.23|25|23.2|0
1644440700000|2022-02-09 21:05:00|24.98|23.18|25.03|23.23|25.05|23.25|24.98|23.18|0
1644440710000|2022-02-09 21:05:10|25.11|23.31|25.03|23.23|25.11|23.31|25.03|23.23|0
1644440720000|2022-02-09 21:05:20|25.19|23.39|25.13|23.33|25.24|23.44|25.13|23.33|0
1644440730000|2022-02-09 21:05:30|25.08|23.28|25.19|23.39|25.24|23.44|25.08|23.28|0
1644440740000|2022-02-09 21:05:40|25.24|23.44|25.19|23.39|25.29|23.49|25.19|23.39|0
1644440750000|2022-02-09 21:05:50|25.24|23.44|25.19|23.39|25.24|23.44|25.13|23.33|0
1644440760000|2022-02-09 21:06:00|25.24|23.44|25.19|23.39|25.24|23.44|25.19|23.39|0
1644440770000|2022-02-09 21:06:10|25.29|23.49|25.34|23.54|25.34|23.54|25.29|23.49|0
1644440780000|2022-02-09 21:06:20|25.4|23.6|25.34|23.54|25.4|23.6|25.34|23.54|0
1644440790000|2022-02-09 21:06:30|25.45|23.65|25.5|23.7|25.5|23.7|25.45|23.65|0
1644440800000|2022-02-09 21:06:40|25.56|23.76|25.61|23.81|25.61|23.81|25.56|23.76|0
1644440820000|2022-02-09 21:07:00|25.67|23.87|25.67|23.87|25.67|23.87|25.67|23.87|0
1644440840000|2022-02-09 21:07:20|25.56|23.76|25.5|23.7|25.56|23.76|25.5|23.7|0
1644440850000|2022-02-09 21:07:30|25.45|23.65|25.5|23.7|25.5|23.7|25.4|23.6|0
1644440860000|2022-02-09 21:07:40|25.56|23.76|25.5|23.7|25.56|23.76|25.5|23.7|0
1644440880000|2022-02-09 21:08:00|25.48|23.68|25.45|23.65|25.56|23.76|25.45|23.65|0
1644440890000|2022-02-09 21:08:10|25.5|23.7|25.58|23.78|25.58|23.78|25.45|23.65|0
1644440900000|2022-02-09 21:08:20|25.61|23.81|25.56|23.76|25.61|23.81|25.5|23.7|0
1644440910000|2022-02-09 21:08:30|25.61|23.81|25.56|23.76|25.61|23.81|25.56|23.76|0
1644440920000|2022-02-09 21:08:40|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1644440930000|2022-02-09 21:08:50|25.5|23.7|25.5|23.7|25.56|23.76|25.5|23.7|0
1644440940000|2022-02-09 21:09:00|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1644440950000|2022-02-09 21:09:10|25.5|23.7|25.5|23.7|25.5|23.7|25.5|23.7|0
1644440970000|2022-02-09 21:09:30|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1644440980000|2022-02-09 21:09:40|25.5|23.7|25.5|23.7|25.5|23.7|25.5|23.7|0
1644440990000|2022-02-09 21:09:50|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1644441000000|2022-02-09 21:10:00|25.5|23.7|25.45|23.65|25.5|23.7|25.45|23.65|0
1644441010000|2022-02-09 21:10:10|25.47|23.67|25.5|23.7|25.5|23.7|25.45|23.65|0
1644441020000|2022-02-09 21:10:20|25.47|23.67|25.5|23.7|25.5|23.7|25.47|23.67|0
1644441040000|2022-02-09 21:10:40|25.61|23.81|25.56|23.76|25.61|23.81|25.56|23.76|0
1644441050000|2022-02-09 21:10:50|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1644441060000|2022-02-09 21:11:00|25.66|23.86|25.72|23.92|25.72|23.92|25.66|23.86|0
1644441070000|2022-02-09 21:11:10|25.77|23.97|25.77|23.97|25.77|23.97|25.77|23.97|0
1644441080000|2022-02-09 21:11:20|25.88|24.08|25.82|24.02|25.88|24.08|25.82|24.02|0
1644441090000|2022-02-09 21:11:30|25.88|24.08|25.77|23.97|25.88|24.08|25.77|23.97|0
1644441100000|2022-02-09 21:11:40|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1644441110000|2022-02-09 21:11:50|25.8|24|25.82|24.02|25.82|24.02|25.77|23.97|0
1644441120000|2022-02-09 21:12:00|25.88|24.08|25.82|24.02|25.88|24.08|25.82|24.02|0
1644441130000|2022-02-09 21:12:10|25.93|24.13|25.88|24.08|25.93|24.13|25.88|24.08|0
1644441140000|2022-02-09 21:12:20|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1644441150000|2022-02-09 21:12:30|25.88|24.08|25.88|24.08|25.88|24.08|25.88|24.08|0
1644441160000|2022-02-09 21:12:40|25.82|24.02|25.88|24.08|25.88|24.08|25.77|23.97|0
1644441170000|2022-02-09 21:12:50|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1644441180000|2022-02-09 21:13:00|25.77|23.97|25.93|24.13|25.93|24.13|25.77|23.97|0
1644441200000|2022-02-09 21:13:20|25.99|24.19|25.99|24.19|25.99|24.19|25.99|24.19|0
1644441210000|2022-02-09 21:13:30|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1644441230000|2022-02-09 21:13:50|25.88|24.08|25.88|24.08|25.88|24.08|25.88|24.08|0
1644441240000|2022-02-09 21:14:00|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1644441250000|2022-02-09 21:14:10|25.88|24.08|25.88|24.08|25.88|24.08|25.88|24.08|0
1644441260000|2022-02-09 21:14:20|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1644441270000|2022-02-09 21:14:30|25.77|23.97|25.77|23.97|25.77|23.97|25.77|23.97|0
1644441280000|2022-02-09 21:14:40|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1644441290000|2022-02-09 21:14:50|25.77|23.97|25.88|24.08|25.88|24.08|25.77|23.97|0
1644441320000|2022-02-09 21:15:20|26.08|23.88|26.08|23.88|26.08|23.88|26.08|23.88|0
1644441340000|2022-02-09 21:15:40|26.05|23.85|26.02|23.82|26.05|23.85|26.02|23.82|0
1644441350000|2022-02-09 21:15:50|25.97|23.77|25.97|23.77|25.97|23.77|25.97|23.77|0
1644441370000|2022-02-09 21:16:10|26.02|23.82|26.02|23.82|26.02|23.82|26.02|23.82|0
1644441430000|2022-02-09 21:17:10|25.99|23.79|25.97|23.77|25.99|23.79|25.97|23.77|0
1644441500000|2022-02-09 21:18:20|26.02|23.82|26.02|23.82|26.02|23.82|26.02|23.82|0
1644441510000|2022-02-09 21:18:30|26.07|23.87|26.07|23.87|26.07|23.87|26.07|23.87|0
1644441520000|2022-02-09 21:18:40|26.02|23.82|26.02|23.82|26.02|23.82|26.02|23.82|0
1644441530000|2022-02-09 21:18:50|26.07|23.87|26.07|23.87|26.07|23.87|26.07|23.87|0
1644441540000|2022-02-09 21:19:00|26.18|23.98|26.18|23.98|26.18|23.98|26.18|23.98|0
1644441550000|2022-02-09 21:19:10|26.13|23.93|26.13|23.93|26.13|23.93|26.13|23.93|0
1644441560000|2022-02-09 21:19:20|26.07|23.87|26.13|23.93|26.13|23.93|26.07|23.87|0
1644441570000|2022-02-09 21:19:30|26.07|23.87|26.07|23.87|26.07|23.87|26.07|23.87|0
1644441580000|2022-02-09 21:19:40|26.13|23.93|26.13|23.93|26.13|23.93|26.13|23.93|0
1644441590000|2022-02-09 21:19:50|26.15|23.95|26.15|23.95|26.15|23.95|26.15|23.95|0
1644441600000|2022-02-09 21:20:00|26.18|23.98|26.29|24.09|26.29|24.09|26.13|23.93|0
1644441610000|2022-02-09 21:20:10|26.35|24.15|26.29|24.09|26.35|24.15|26.29|24.09|0
1644441620000|2022-02-09 21:20:20|26.24|24.04|26.18|23.98|26.24|24.04|26.18|23.98|0
1644441630000|2022-02-09 21:20:30|26.15|23.95|26.18|23.98|26.18|23.98|26.13|23.93|0
1644441640000|2022-02-09 21:20:40|26.24|24.04|26.18|23.98|26.24|24.04|26.18|23.98|0
1644441650000|2022-02-09 21:20:50|26.21|24.01|26.18|23.98|26.24|24.04|26.18|23.98|0
1644441660000|2022-02-09 21:21:00|26.24|24.04|26.29|24.09|26.29|24.09|26.24|24.04|0
1644441670000|2022-02-09 21:21:10|26.34|24.14|26.34|24.14|26.34|24.14|26.34|24.14|0
1644441680000|2022-02-09 21:21:20|26.4|24.2|26.4|24.2|26.4|24.2|26.4|24.2|0
1644441690000|2022-02-09 21:21:30|26.29|24.09|26.24|24.04|26.29|24.09|26.24|24.04|0
1644441700000|2022-02-09 21:21:40|26.26|24.06|26.26|24.06|26.26|24.06|26.26|24.06|0
1644441710000|2022-02-09 21:21:50|26.24|24.04|26.29|24.09|26.29|24.09|26.24|24.04|0
1644441720000|2022-02-09 21:22:00|26.34|24.14|26.4|24.2|26.4|24.2|26.34|24.14|0
1644441730000|2022-02-09 21:22:10|26.45|24.25|26.4|24.2|26.45|24.25|26.34|24.14|0
1644441740000|2022-02-09 21:22:20|26.45|24.25|26.4|24.2|26.45|24.25|26.4|24.2|0
1644441750000|2022-02-09 21:22:30|26.37|24.17|26.34|24.14|26.37|24.17|26.34|24.14|0
1644441770000|2022-02-09 21:22:50|26.4|24.2|26.48|24.28|26.51|24.31|26.4|24.2|0
1644441780000|2022-02-09 21:23:00|26.45|24.25|26.51|24.31|26.51|24.31|26.45|24.25|0
1644441790000|2022-02-09 21:23:10|26.56|24.36|26.56|24.36|26.56|24.36|26.56|24.36|0
1644441800000|2022-02-09 21:23:20|26.62|24.42|26.62|24.42|26.62|24.42|26.62|24.42|0
1644441810000|2022-02-09 21:23:30|26.56|24.36|26.67|24.47|26.73|24.53|26.56|24.36|0
1644441820000|2022-02-09 21:23:40|26.73|24.53|26.78|24.58|26.78|24.58|26.73|24.53|0
1644441830000|2022-02-09 21:23:50|26.73|24.53|26.73|24.53|26.73|24.53|26.73|24.53|0
1644441840000|2022-02-09 21:24:00|26.78|24.58|26.84|24.64|26.84|24.64|26.78|24.58|0
1644441850000|2022-02-09 21:24:10|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1644441860000|2022-02-09 21:24:20|26.95|24.75|26.84|24.64|26.95|24.75|26.84|24.64|0
1644441870000|2022-02-09 21:24:30|26.86|24.66|26.89|24.69|26.89|24.69|26.86|24.66|0
1644441880000|2022-02-09 21:24:40|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1644441900000|2022-02-09 21:25:00|27.06|24.86|27|24.8|27.06|24.86|27|24.8|0
1644441910000|2022-02-09 21:25:10|27.06|24.86|26.95|24.75|27.06|24.86|26.95|24.75|0
1644441920000|2022-02-09 21:25:20|26.89|24.69|27|24.8|27|24.8|26.89|24.69|0
1644441930000|2022-02-09 21:25:30|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1644441940000|2022-02-09 21:25:40|27|24.8|27|24.8|27|24.8|27|24.8|0
1644441980000|2022-02-09 21:26:20|26.97|24.77|26.95|24.75|27|24.8|26.95|24.75|0
1644441990000|2022-02-09 21:26:30|27|24.8|27|24.8|27|24.8|27|24.8|0
1644442010000|2022-02-09 21:26:50|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1644442030000|2022-02-09 21:27:10|26.89|24.69|26.89|24.69|26.89|24.69|26.89|24.69|0
1644442050000|2022-02-09 21:27:30|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1644442060000|2022-02-09 21:27:40|27|24.8|27|24.8|27|24.8|27|24.8|0
1644442070000|2022-02-09 21:27:50|26.97|24.77|26.95|24.75|26.97|24.77|26.95|24.75|0
1644442090000|2022-02-09 21:28:10|27|24.8|27|24.8|27|24.8|27|24.8|0
1644442100000|2022-02-09 21:28:20|27.06|24.86|27.11|24.91|27.11|24.91|27.06|24.86|0
1644442110000|2022-02-09 21:28:30|27.06|24.86|27.06|24.86|27.06|24.86|27.06|24.86|0
1644442120000|2022-02-09 21:28:40|27|24.8|27|24.8|27|24.8|27|24.8|0
1644442130000|2022-02-09 21:28:50|26.95|24.75|26.95|24.75|26.95|24.75|26.95|24.75|0
1644442140000|2022-02-09 21:29:00|27|24.8|26.83|24.63|27|24.8|26.83|24.63|0
1644442150000|2022-02-09 21:29:10|26.89|24.69|26.89|24.69|26.89|24.69|26.83|24.63|0
1644442160000|2022-02-09 21:29:20|26.83|24.63|26.94|24.74|26.94|24.74|26.83|24.63|0
1644442170000|2022-02-09 21:29:30|26.89|24.69|27|24.8|27|24.8|26.89|24.69|0
1644442180000|2022-02-09 21:29:40|27.06|24.86|27|24.8|27.06|24.86|27|24.8|0
1644442200000|2022-02-09 21:30:00|26.97|24.77|26.89|24.69|26.97|24.77|26.89|24.69|0
1644442210000|2022-02-09 21:30:10|26.94|24.74|26.94|24.74|26.94|24.74|26.89|24.69|0
1644442220000|2022-02-09 21:30:20|26.92|24.72|26.94|24.74|26.94|24.74|26.92|24.72|0
1644442230000|2022-02-09 21:30:30|26.92|24.72|26.89|24.69|26.92|24.72|26.89|24.69|0
1644442240000|2022-02-09 21:30:40|26.94|24.74|26.94|24.74|26.94|24.74|26.94|24.74|0
1644442250000|2022-02-09 21:30:50|26.89|24.69|26.94|24.74|26.94|24.74|26.89|24.69|0
1644442280000|2022-02-09 21:31:20|26.89|24.69|26.78|24.58|26.89|24.69|26.78|24.58|0
1644442350000|2022-02-09 21:32:30|26.83|24.63|26.89|24.69|26.89|24.69|26.83|24.63|0
1644442360000|2022-02-09 21:32:40|26.94|24.74|26.83|24.63|26.94|24.74|26.83|24.63|0
1644442380000|2022-02-09 21:33:00|26.78|24.58|26.83|24.63|26.83|24.63|26.78|24.58|0
1644442400000|2022-02-09 21:33:20|26.8|24.6|26.8|24.6|26.8|24.6|26.8|24.6|0
1644442410000|2022-02-09 21:33:30|26.83|24.63|26.83|24.63|26.83|24.63|26.83|24.63|0
1644442420000|2022-02-09 21:33:40|26.78|24.58|26.78|24.58|26.78|24.58|26.78|24.58|0
1644442440000|2022-02-09 21:34:00|26.72|24.52|26.72|24.52|26.72|24.52|26.72|24.52|0
1644442460000|2022-02-09 21:34:20|26.78|24.58|26.83|24.63|26.83|24.63|26.78|24.58|0
1644442470000|2022-02-09 21:34:30|26.78|24.58|26.78|24.58|26.78|24.58|26.72|24.52|0
1644442500000|2022-02-09 21:35:00|26.83|24.63|26.83|24.63|26.83|24.63|26.83|24.63|0
1644442520000|2022-02-09 21:35:20|26.78|24.58|26.83|24.63|26.83|24.63|26.78|24.58|0
1644442530000|2022-02-09 21:35:30|26.78|24.58|26.72|24.52|26.78|24.58|26.72|24.52|0
1644442540000|2022-02-09 21:35:40|26.78|24.58|26.78|24.58|26.78|24.58|26.78|24.58|0
1644442550000|2022-02-09 21:35:50|26.77|24.57|26.77|24.57|26.77|24.57|26.77|24.57|0
1644442580000|2022-02-09 21:36:20|26.72|24.52|26.72|24.52|26.75|24.55|26.72|24.52|0
1644442650000|2022-02-09 21:37:30|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1644442680000|2022-02-09 21:38:00|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1644442690000|2022-02-09 21:38:10|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1644442710000|2022-02-09 21:38:30|26.72|24.52|26.72|24.52|26.72|24.52|26.72|24.52|0
1644442730000|2022-02-09 21:38:50|26.77|24.57|26.77|24.57|26.83|24.63|26.77|24.57|0
1644442740000|2022-02-09 21:39:00|26.72|24.52|26.74|24.54|26.74|24.54|26.72|24.52|0
1644442750000|2022-02-09 21:39:10|26.77|24.57|26.72|24.52|26.77|24.57|26.72|24.52|0
1644442760000|2022-02-09 21:39:20|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1644442830000|2022-02-09 21:40:30|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1644442840000|2022-02-09 21:40:40|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1644442870000|2022-02-09 21:41:10|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1644442880000|2022-02-09 21:41:20|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1644442900000|2022-02-09 21:41:40|26.72|24.52|26.74|24.54|26.74|24.54|26.72|24.52|0
1644442910000|2022-02-09 21:41:50|26.77|24.57|26.72|24.52|26.77|24.57|26.72|24.52|0
1644442950000|2022-02-09 21:42:30|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1644442960000|2022-02-09 21:42:40|26.61|24.41|26.61|24.41|26.61|24.41|26.61|24.41|0
1644442990000|2022-02-09 21:43:10|26.63|24.43|26.66|24.46|26.66|24.46|26.63|24.43|0
1644443000000|2022-02-09 21:43:20|26.72|24.52|26.72|24.52|26.72|24.52|26.72|24.52|0
1644443010000|2022-02-09 21:43:30|26.74|24.54|26.77|24.57|26.77|24.57|26.74|24.54|0
1644443020000|2022-02-09 21:43:40|26.72|24.52|26.72|24.52|26.72|24.52|26.72|24.52|0
1644443050000|2022-02-09 21:44:10|26.71|24.51|26.71|24.51|26.71|24.51|26.71|24.51|0
1644443070000|2022-02-09 21:44:30|26.66|24.46|26.66|24.46|26.66|24.46|26.66|24.46|0
1644443090000|2022-02-09 21:44:50|26.6|24.4|26.6|24.4|26.6|24.4|26.6|24.4|0
1644443120000|2022-02-09 21:45:20|26.49|24.29|26.49|24.29|26.49|24.29|26.49|24.29|0
1644443130000|2022-02-09 21:45:30|26.44|24.24|26.33|24.13|26.44|24.24|26.33|24.13|0
1644443140000|2022-02-09 21:45:40|26.38|24.18|26.33|24.13|26.38|24.18|26.33|24.13|0
1644443160000|2022-02-09 21:46:00|26.22|24.02|26.22|24.02|26.22|24.02|26.22|24.02|0
1644443170000|2022-02-09 21:46:10|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644443180000|2022-02-09 21:46:20|26.3|24.1|26.3|24.1|26.3|24.1|26.3|24.1|0
1644443190000|2022-02-09 21:46:30|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644443220000|2022-02-09 21:47:00|26.22|24.02|26.22|24.02|26.22|24.02|26.17|23.97|0
1644443240000|2022-02-09 21:47:20|26.27|24.07|26.22|24.02|26.27|24.07|26.22|24.02|0
1644443280000|2022-02-09 21:48:00|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1644443290000|2022-02-09 21:48:10|26.33|24.13|26.33|24.13|26.33|24.13|26.33|24.13|0
1644443300000|2022-02-09 21:48:20|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1644443310000|2022-02-09 21:48:30|26.33|24.13|26.33|24.13|26.33|24.13|26.3|24.1|0
1644443320000|2022-02-09 21:48:40|26.3|24.1|26.3|24.1|26.3|24.1|26.3|24.1|0
1644443330000|2022-02-09 21:48:50|26.27|24.07|26.27|24.07|26.27|24.07|26.25|24.05|0
1644443340000|2022-02-09 21:49:00|26.25|24.05|26.22|24.02|26.25|24.05|26.22|24.02|0
1644443350000|2022-02-09 21:49:10|26.17|23.97|26.17|23.97|26.17|23.97|26.17|23.97|0
1644443360000|2022-02-09 21:49:20|26.14|23.94|26.14|23.94|26.14|23.94|26.14|23.94|0
1644443370000|2022-02-09 21:49:30|26.17|23.97|26.16|23.96|26.17|23.97|26.16|23.96|0
1644443390000|2022-02-09 21:49:50|26.22|24.02|26.22|24.02|26.22|24.02|26.16|23.96|0
1644443400000|2022-02-09 21:50:00|26.11|23.91|26.11|23.91|26.11|23.91|26.11|23.91|0
1644443430000|2022-02-09 21:50:30|26.16|23.96|26.16|23.96|26.16|23.96|26.16|23.96|0
1644443450000|2022-02-09 21:50:50|26.22|24.02|26.22|24.02|26.22|24.02|26.22|24.02|0
1644443500000|2022-02-09 21:51:40|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1644443520000|2022-02-09 21:52:00|26.33|24.13|26.33|24.13|26.33|24.13|26.33|24.13|0
1644443570000|2022-02-09 21:52:50|26.38|24.18|26.38|24.18|26.38|24.18|26.38|24.18|0
1644443590000|2022-02-09 21:53:10|26.44|24.24|26.41|24.21|26.44|24.24|26.41|24.21|0
1644443600000|2022-02-09 21:53:20|26.44|24.24|26.44|24.24|26.44|24.24|26.44|24.24|0
1644443610000|2022-02-09 21:53:30|26.43|24.23|26.43|24.23|26.43|24.23|26.43|24.23|0
1644443620000|2022-02-09 21:53:40|26.38|24.18|26.43|24.23|26.43|24.23|26.38|24.18|0
1644443640000|2022-02-09 21:54:00|26.49|24.29|26.43|24.23|26.49|24.29|26.43|24.23|0
1644443660000|2022-02-09 21:54:20|26.38|24.18|26.41|24.21|26.41|24.21|26.38|24.18|0
1644443670000|2022-02-09 21:54:30|26.38|24.18|26.33|24.13|26.38|24.18|26.33|24.13|0
1644443680000|2022-02-09 21:54:40|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1644443700000|2022-02-09 21:55:00|26.22|24.02|26.22|24.02|26.27|24.07|26.22|24.02|0
1644443710000|2022-02-09 21:55:10|26.27|24.07|26.22|24.02|26.27|24.07|26.22|24.02|0
1644443720000|2022-02-09 21:55:20|26.24|24.04|26.24|24.04|26.24|24.04|26.22|24.02|0
1644443730000|2022-02-09 21:55:30|26.22|24.02|26.22|24.02|26.22|24.02|26.22|24.02|0
1644443740000|2022-02-09 21:55:40|26.27|24.07|26.27|24.07|26.27|24.07|26.24|24.04|0
1644443750000|2022-02-09 21:55:50|26.19|23.99|26.22|24.02|26.22|24.02|26.19|23.99|0
1644443760000|2022-02-09 21:56:00|26.16|23.96|26.22|24.02|26.22|24.02|26.16|23.96|0
1644443770000|2022-02-09 21:56:10|26.19|23.99|26.19|23.99|26.19|23.99|26.19|23.99|0
1644443780000|2022-02-09 21:56:20|26.22|24.02|26.22|24.02|26.22|24.02|26.22|24.02|0
1644443790000|2022-02-09 21:56:30|26.19|23.99|26.19|23.99|26.19|23.99|26.19|23.99|0
1644443800000|2022-02-09 21:56:40|26.22|24.02|26.22|24.02|26.22|24.02|26.19|23.99|0
1644443810000|2022-02-09 21:56:50|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1644443840000|2022-02-09 21:57:20|26.3|24.1|26.27|24.07|26.3|24.1|26.27|24.07|0
1644443850000|2022-02-09 21:57:30|26.32|24.12|26.27|24.07|26.32|24.12|26.27|24.07|0
1644443860000|2022-02-09 21:57:40|26.32|24.12|26.32|24.12|26.32|24.12|26.27|24.07|0
1644443880000|2022-02-09 21:58:00|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1644443890000|2022-02-09 21:58:10|26.21|24.01|26.21|24.01|26.21|24.01|26.21|24.01|0
1644443900000|2022-02-09 21:58:20|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1644443940000|2022-02-09 21:59:00|26.32|24.12|26.32|24.12|26.32|24.12|26.32|24.12|0
1644443950000|2022-02-09 21:59:10|26.35|24.15|26.32|24.12|26.35|24.15|26.32|24.12|0
1644443960000|2022-02-09 21:59:20|26.35|24.15|26.38|24.18|26.38|24.18|26.35|24.15|0
1644443970000|2022-02-09 21:59:30|26.35|24.15|26.38|24.18|26.38|24.18|26.32|24.12|0
1644443980000|2022-02-09 21:59:40|26.32|24.12|26.32|24.12|26.32|24.12|26.32|24.12|0
1644443990000|2022-02-09 21:59:50|26.4|24.2|26.35|24.15|26.4|24.2|26.35|24.15|0
1644444010000|2022-02-09 22:00:10|26.36|24.16|26.36|24.16|26.36|24.16|26.36|24.16|0
1644444020000|2022-02-09 22:00:20|26.38|24.18|26.38|24.18|26.38|24.18|26.38|24.18|0
1644444040000|2022-02-09 22:00:40|26.35|24.15|26.35|24.15|26.35|24.15|26.35|24.15|0
1644444100000|2022-02-09 22:01:40|26.38|24.18|26.33|24.13|26.38|24.18|26.33|24.13|0
1644444220000|2022-02-09 22:03:40|26.31|24.11|26.31|24.11|26.31|24.11|26.31|24.11|0
1644444250000|2022-02-09 22:04:10|26.3|24.1|26.3|24.1|26.3|24.1|26.3|24.1|0
1644444270000|2022-02-09 22:04:30|26.34|24.14|26.34|24.14|26.34|24.14|26.34|24.14|0
1644444360000|2022-02-09 22:06:00|26.36|24.16|26.36|24.16|26.36|24.16|26.36|24.16|0
1644444370000|2022-02-09 22:06:10|26.29|24.09|26.29|24.09|26.29|24.09|26.29|24.09|0
1644444460000|2022-02-09 22:07:40|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644444560000|2022-02-09 22:09:20|26.33|24.13|26.33|24.13|26.33|24.13|26.33|24.13|0
1644444570000|2022-02-09 22:09:30|26.34|24.14|26.34|24.14|26.34|24.14|26.34|24.14|0
1644444580000|2022-02-09 22:09:40|26.33|24.13|26.33|24.13|26.33|24.13|26.33|24.13|0
1644444590000|2022-02-09 22:09:50|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644444620000|2022-02-09 22:10:20|26.34|24.14|26.33|24.13|26.34|24.14|26.33|24.13|0
1644444630000|2022-02-09 22:10:30|26.3|24.1|26.3|24.1|26.3|24.1|26.3|24.1|0
1644444640000|2022-02-09 22:10:40|26.31|24.11|26.31|24.11|26.31|24.11|26.31|24.11|0
1644444680000|2022-02-09 22:11:20|26.32|24.12|26.35|24.15|26.35|24.15|26.32|24.12|0
1644444740000|2022-02-09 22:12:20|26.34|24.14|26.33|24.13|26.34|24.14|26.33|24.13|0
1644444760000|2022-02-09 22:12:40|26.3|24.1|26.3|24.1|26.3|24.1|26.3|24.1|0
1644444780000|2022-02-09 22:13:00|26.31|24.11|26.35|24.15|26.35|24.15|26.31|24.11|0
1644444790000|2022-02-09 22:13:10|26.34|24.14|26.34|24.14|26.34|24.14|26.34|24.14|0
1644444940000|2022-02-09 22:15:40|26.35|24.15|26.35|24.15|26.35|24.15|26.35|24.15|0
1644445040000|2022-02-09 22:17:20|26.31|24.11|26.31|24.11|26.31|24.11|26.31|24.11|0
1644445050000|2022-02-09 22:17:30|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1644445100000|2022-02-09 22:18:20|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644445140000|2022-02-09 22:19:00|26.27|24.07|26.29|24.09|26.29|24.09|26.27|24.07|0
1644445160000|2022-02-09 22:19:20|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644445190000|2022-02-09 22:19:50|26.26|24.06|26.26|24.06|26.26|24.06|26.26|24.06|0
1644445270000|2022-02-09 22:21:10|26.25|24.05|26.25|24.05|26.25|24.05|26.25|24.05|0
1644445340000|2022-02-09 22:22:20|26.23|24.03|26.23|24.03|26.23|24.03|26.23|24.03|0
1644445350000|2022-02-09 22:22:30|26.25|24.05|26.25|24.05|26.25|24.05|26.25|24.05|0
1644445420000|2022-02-09 22:23:40|26.24|24.04|26.24|24.04|26.24|24.04|26.24|24.04|0
1644445440000|2022-02-09 22:24:00|26.25|24.05|26.25|24.05|26.25|24.05|26.25|24.05|0
1644445450000|2022-02-09 22:24:10|26.24|24.04|26.24|24.04|26.24|24.04|26.24|24.04|0
1644445460000|2022-02-09 22:24:20|26.25|24.05|26.25|24.05|26.25|24.05|26.25|24.05|0
1644445520000|2022-02-09 22:25:20|26.26|24.06|26.26|24.06|26.26|24.06|26.26|24.06|0
1644445590000|2022-02-09 22:26:30|26.25|24.05|26.25|24.05|26.25|24.05|26.25|24.05|0
1644445620000|2022-02-09 22:27:00|26.26|24.06|26.23|24.03|26.26|24.06|26.23|24.03|0
1644445670000|2022-02-09 22:27:50|26.22|24.02|26.26|24.06|26.26|24.06|26.22|24.02|0
1644445690000|2022-02-09 22:28:10|26.24|24.04|26.24|24.04|26.24|24.04|26.24|24.04|0
1644445700000|2022-02-09 22:28:20|26.23|24.03|26.23|24.03|26.23|24.03|26.23|24.03|0
1644445710000|2022-02-09 22:28:30|26.22|24.02|26.2|24|26.22|24.02|26.2|24|0
1644445720000|2022-02-09 22:28:40|26.21|24.01|26.2|24|26.21|24.01|26.18|23.98|0
1644445740000|2022-02-09 22:29:00|26.21|24.01|26.2|24|26.21|24.01|26.2|24|0
1644445750000|2022-02-09 22:29:10|26.21|24.01|26.21|24.01|26.21|24.01|26.21|24.01|0
1644445780000|2022-02-09 22:29:40|26.2|24|26.2|24|26.2|24|26.2|24|0
1644445790000|2022-02-09 22:29:50|26.19|23.99|26.21|24.01|26.21|24.01|26.19|23.99|0
1644445820000|2022-02-09 22:30:20|26.22|24.02|26.22|24.02|26.22|24.02|26.22|24.02|0
1644445940000|2022-02-09 22:32:20|26.23|24.03|26.23|24.03|26.23|24.03|26.23|24.03|0
1644445950000|2022-02-09 22:32:30|26.22|24.02|26.22|24.02|26.22|24.02|26.22|24.02|0
1644445990000|2022-02-09 22:33:10|26.24|24.04|26.24|24.04|26.24|24.04|26.24|24.04|0
1644446220000|2022-02-09 22:37:00|26.26|24.06|26.26|24.06|26.26|24.06|26.26|24.06|0
1644446270000|2022-02-09 22:37:50|26.25|24.05|26.25|24.05|26.25|24.05|26.25|24.05|0
1644446280000|2022-02-09 22:38:00|26.26|24.06|26.26|24.06|26.26|24.06|26.26|24.06|0
1644446290000|2022-02-09 22:38:10|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1644446360000|2022-02-09 22:39:20|26.25|24.05|26.25|24.05|26.25|24.05|26.25|24.05|0
1644446450000|2022-02-09 22:40:50|26.26|24.06|26.26|24.06|26.26|24.06|26.26|24.06|0
1644446470000|2022-02-09 22:41:10|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1644446500000|2022-02-09 22:41:40|26.25|24.05|26.25|24.05|26.25|24.05|26.25|24.05|0
1644446510000|2022-02-09 22:41:50|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1644446520000|2022-02-09 22:42:00|26.29|24.09|26.29|24.09|26.29|24.09|26.29|24.09|0
1644446540000|2022-02-09 22:42:20|26.3|24.1|26.3|24.1|26.3|24.1|26.3|24.1|0
1644446590000|2022-02-09 22:43:10|26.29|24.09|26.29|24.09|26.29|24.09|26.29|24.09|0
1644446710000|2022-02-09 22:45:10|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644446720000|2022-02-09 22:45:20|26.29|24.09|26.29|24.09|26.29|24.09|26.29|24.09|0
1644446800000|2022-02-09 22:46:40|26.27|24.07|26.27|24.07|26.27|24.07|26.27|24.07|0
1644446970000|2022-02-09 22:49:30|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644447090000|2022-02-09 22:51:30|26.27|24.07|26.28|24.08|26.28|24.08|26.27|24.07|0
1644447100000|2022-02-09 22:51:40|26.3|24.1|26.3|24.1|26.3|24.1|26.3|24.1|0
1644447150000|2022-02-09 22:52:30|26.31|24.11|26.31|24.11|26.31|24.11|26.31|24.11|0
1644447370000|2022-02-09 22:56:10|26.3|24.1|26.3|24.1|26.3|24.1|26.3|24.1|0
1644447380000|2022-02-09 22:56:20|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644447400000|2022-02-09 22:56:40|26.29|24.09|26.29|24.09|26.29|24.09|26.29|24.09|0
1644447430000|2022-02-09 22:57:10|26.3|24.1|26.3|24.1|26.3|24.1|26.3|24.1|0
1644447440000|2022-02-09 22:57:20|26.31|24.11|26.31|24.11|26.31|24.11|26.31|24.11|0
1644447450000|2022-02-09 22:57:30|26.3|24.1|26.31|24.11|26.31|24.11|26.3|24.1|0
1644447460000|2022-02-09 22:57:40|26.34|24.14|26.34|24.14|26.34|24.14|26.34|24.14|0
1644447490000|2022-02-09 22:58:10|26.33|24.13|26.35|24.15|26.35|24.15|26.33|24.13|0
1644447500000|2022-02-09 22:58:20|26.37|24.17|26.35|24.15|26.37|24.17|26.35|24.15|0
1644447520000|2022-02-09 22:58:40|26.38|24.18|26.36|24.16|26.38|24.18|26.36|24.16|0
1644447540000|2022-02-09 22:59:00|26.37|24.17|26.37|24.17|26.37|24.17|26.37|24.17|0
1644447550000|2022-02-09 22:59:10|26.38|24.18|26.38|24.18|26.38|24.18|26.38|24.18|0
1644447560000|2022-02-09 22:59:20|26.37|24.17|26.39|24.19|26.39|24.19|26.37|24.17|0
1644447570000|2022-02-09 22:59:30|26.4|24.2|26.41|24.21|26.41|24.21|26.4|24.2|0
1644447600000|2022-02-09 23:00:00|26.81|24.61|26.42|24.22|26.81|24.61|26.42|24.22|0
1644447610000|2022-02-09 23:00:10|26.31|24.11|26.31|24.11|26.34|24.14|26.31|24.11|0
1644447620000|2022-02-09 23:00:20|26.34|24.14|26.34|24.14|26.34|24.14|26.34|24.14|0
1644447630000|2022-02-09 23:00:30|26.37|24.17|26.42|24.22|26.48|24.28|26.37|24.17|0
1644447640000|2022-02-09 23:00:40|26.37|24.17|26.2|24|26.37|24.17|26.15|23.95|0
1644447650000|2022-02-09 23:00:50|26.23|24.03|26.29|24.09|26.29|24.09|26.23|24.03|0
1644447660000|2022-02-09 23:01:00|26.31|24.11|26.34|24.14|26.4|24.2|26.31|24.11|0
1644447670000|2022-02-09 23:01:10|26.37|24.17|26.37|24.17|26.37|24.17|26.37|24.17|0
1644447680000|2022-02-09 23:01:20|26.29|24.09|26.29|24.09|26.29|24.09|26.29|24.09|0
1644447690000|2022-02-09 23:01:30|26.31|24.11|26.2|24|26.31|24.11|26.2|24|0
1644447700000|2022-02-09 23:01:40|26.18|23.98|26.18|23.98|26.18|23.98|26.18|23.98|0
1644447710000|2022-02-09 23:01:50|26.15|23.95|26.18|23.98|26.18|23.98|26.12|23.92|0
1644447720000|2022-02-09 23:02:00|26.2|24|26.23|24.03|26.23|24.03|26.2|24|0
1644447730000|2022-02-09 23:02:10|26.18|23.98|26.18|23.98|26.2|24|26.18|23.98|0
1644447740000|2022-02-09 23:02:20|26.2|24|26.23|24.03|26.23|24.03|26.2|24|0
1644447750000|2022-02-09 23:02:30|26.15|23.95|26.15|23.95|26.15|23.95|26.15|23.95|0
1644447760000|2022-02-09 23:02:40|26.18|23.98|26.23|24.03|26.23|24.03|26.18|23.98|0
1644447770000|2022-02-09 23:02:50|26.18|23.98|26.18|23.98|26.18|23.98|26.15|23.95|0
1644447780000|2022-02-09 23:03:00|26.12|23.92|26.07|23.87|26.12|23.92|26.07|23.87|0
1644447790000|2022-02-09 23:03:10|26.12|23.92|26.12|23.92|26.12|23.92|26.12|23.92|0
1644447800000|2022-02-09 23:03:20|26.18|23.98|26.18|23.98|26.18|23.98|26.18|23.98|0
1644447810000|2022-02-09 23:03:30|26.23|24.03|26.23|24.03|26.23|24.03|26.23|24.03|0
1644447820000|2022-02-09 23:03:40|26.29|24.09|26.29|24.09|26.29|24.09|26.29|24.09|0
1644447860000|2022-02-09 23:04:20|26.34|24.14|26.28|24.08|26.34|24.14|26.28|24.08|0
1644447870000|2022-02-09 23:04:30|26.34|24.14|26.39|24.19|26.39|24.19|26.34|24.14|0
1644447880000|2022-02-09 23:04:40|26.37|24.17|26.39|24.19|26.39|24.19|26.37|24.17|0
1644447890000|2022-02-09 23:04:50|26.37|24.17|26.37|24.17|26.37|24.17|26.34|24.14|0
1644447900000|2022-02-09 23:05:00|26.31|24.11|26.34|24.14|26.34|24.14|26.31|24.11|0
1644447910000|2022-02-09 23:05:10|26.37|24.17|26.28|24.08|26.37|24.17|26.28|24.08|0
1644447920000|2022-02-09 23:05:20|26.31|24.11|26.28|24.08|26.34|24.14|26.28|24.08|0
1644447940000|2022-02-09 23:05:40|26.23|24.03|26.23|24.03|26.23|24.03|26.23|24.03|0
1644447950000|2022-02-09 23:05:50|26.26|24.06|26.28|24.08|26.28|24.08|26.26|24.06|0
1644447960000|2022-02-09 23:06:00|26.23|24.03|26.23|24.03|26.23|24.03|26.23|24.03|0
1644447970000|2022-02-09 23:06:10|26.26|24.06|26.23|24.03|26.26|24.06|26.23|24.03|0
1644447980000|2022-02-09 23:06:20|26.2|24|26.23|24.03|26.23|24.03|26.2|24|0
1644447990000|2022-02-09 23:06:30|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644448000000|2022-02-09 23:06:40|26.23|24.03|26.23|24.03|26.23|24.03|26.23|24.03|0
1644448010000|2022-02-09 23:06:50|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644448020000|2022-02-09 23:07:00|26.26|24.06|26.26|24.06|26.26|24.06|26.23|24.03|0
1644448030000|2022-02-09 23:07:10|26.28|24.08|26.28|24.08|26.34|24.14|26.28|24.08|0
1644448040000|2022-02-09 23:07:20|26.34|24.14|26.39|24.19|26.39|24.19|26.34|24.14|0
1644448050000|2022-02-09 23:07:30|26.34|24.14|26.36|24.16|26.36|24.16|26.34|24.14|0
1644448060000|2022-02-09 23:07:40|26.39|24.19|26.42|24.22|26.45|24.25|26.39|24.19|0
1644448070000|2022-02-09 23:07:50|26.39|24.19|26.39|24.19|26.39|24.19|26.39|24.19|0
1644448080000|2022-02-09 23:08:00|26.42|24.22|26.39|24.19|26.42|24.22|26.39|24.19|0
1644448090000|2022-02-09 23:08:10|26.36|24.16|26.34|24.14|26.36|24.16|26.34|24.14|0
1644448110000|2022-02-09 23:08:30|26.31|24.11|26.31|24.11|26.31|24.11|26.31|24.11|0
1644448120000|2022-02-09 23:08:40|26.34|24.14|26.36|24.16|26.36|24.16|26.34|24.14|0
1644448130000|2022-02-09 23:08:50|26.34|24.14|26.34|24.14|26.34|24.14|26.34|24.14|0
1644448140000|2022-02-09 23:09:00|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644448160000|2022-02-09 23:09:20|26.25|24.05|26.28|24.08|26.28|24.08|26.25|24.05|0
1644448170000|2022-02-09 23:09:30|26.31|24.11|26.23|24.03|26.31|24.11|26.23|24.03|0
1644448180000|2022-02-09 23:09:40|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644448190000|2022-02-09 23:09:50|26.25|24.05|26.28|24.08|26.28|24.08|26.25|24.05|0
1644448200000|2022-02-09 23:10:00|26.34|24.14|26.28|24.08|26.36|24.16|26.28|24.08|0
1644448210000|2022-02-09 23:10:10|26.31|24.11|26.34|24.14|26.34|24.14|26.31|24.11|0
1644448230000|2022-02-09 23:10:30|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644448250000|2022-02-09 23:10:50|26.23|24.03|26.23|24.03|26.23|24.03|26.23|24.03|0
1644448260000|2022-02-09 23:11:00|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644448270000|2022-02-09 23:11:10|26.34|24.14|26.34|24.14|26.34|24.14|26.34|24.14|0
1644448280000|2022-02-09 23:11:20|26.39|24.19|26.39|24.19|26.44|24.24|26.39|24.19|0
1644448290000|2022-02-09 23:11:30|26.44|24.24|26.44|24.24|26.44|24.24|26.44|24.24|0
1644448300000|2022-02-09 23:11:40|26.42|24.22|26.42|24.22|26.42|24.22|26.42|24.22|0
1644448310000|2022-02-09 23:11:50|26.39|24.19|26.39|24.19|26.44|24.24|26.39|24.19|0
1644448320000|2022-02-09 23:12:00|26.34|24.14|26.39|24.19|26.39|24.19|26.34|24.14|0
1644448330000|2022-02-09 23:12:10|26.44|24.24|26.44|24.24|26.44|24.24|26.39|24.19|0
1644448350000|2022-02-09 23:12:30|26.33|24.13|26.36|24.16|26.36|24.16|26.33|24.13|0
1644448360000|2022-02-09 23:12:40|26.39|24.19|26.33|24.13|26.39|24.19|26.33|24.13|0
1644448370000|2022-02-09 23:12:50|26.23|24.03|26.28|24.08|26.28|24.08|26.23|24.03|0
1644448380000|2022-02-09 23:13:00|26.31|24.11|26.28|24.08|26.33|24.13|26.28|24.08|0
1644448390000|2022-02-09 23:13:10|26.31|24.11|26.31|24.11|26.31|24.11|26.31|24.11|0
1644448400000|2022-02-09 23:13:20|26.28|24.08|26.31|24.11|26.31|24.11|26.28|24.08|0
1644448410000|2022-02-09 23:13:30|26.28|24.08|26.28|24.08|26.28|24.08|26.28|24.08|0
1644448440000|2022-02-09 23:14:00|26.25|24.05|26.25|24.05|26.25|24.05|26.25|24.05|0
1644448450000|2022-02-09 23:14:10|26.22|24.02|26.2|24|26.22|24.02|26.2|24|0
1644448470000|2022-02-09 23:14:30|26.22|24.02|26.22|24.02|26.22|24.02|26.22|24.02|0
1644448500000|2022-02-09 23:15:00|26.2|24|26.2|24|26.2|24|26.17|23.97|0
1644448510000|2022-02-09 23:15:10|26.22|24.02|26.33|24.13|26.33|24.13|26.22|24.02|0
1644448530000|2022-02-09 23:15:30|26.3|24.1|26.28|24.08|26.3|24.1|26.28|24.08|0
1644448540000|2022-02-09 23:15:40|26.33|24.13|26.33|24.13|26.33|24.13|26.33|24.13|0
1644448550000|2022-02-09 23:15:50|26.39|24.19|26.36|24.16|26.39|24.19|26.36|24.16|0
1644448560000|2022-02-09 23:16:00|26.33|24.13|26.33|24.13|26.33|24.13|26.33|24.13|0
1644448570000|2022-02-09 23:16:10|26.3|24.1|26.28|24.08|26.33|24.13|26.28|24.08|0
1644448580000|2022-02-09 23:16:20|26.25|24.05|26.22|24.02|26.25|24.05|26.22|24.02|0
1644448590000|2022-02-09 23:16:30|26.17|23.97|26.11|23.91|26.17|23.97|26.11|23.91|0
1644448600000|2022-02-09 23:16:40|26.06|23.86|26.11|23.91|26.11|23.91|26.06|23.86|0
1644448610000|2022-02-09 23:16:50|26.09|23.89|26.06|23.86|26.11|23.91|26.06|23.86|0
1644448620000|2022-02-09 23:17:00|26.01|23.81|25.98|23.78|26.01|23.81|25.98|23.78|0
1644448630000|2022-02-09 23:17:10|25.95|23.75|25.95|23.75|25.95|23.75|25.95|23.75|0
1644448640000|2022-02-09 23:17:20|25.92|23.72|25.9|23.7|25.95|23.75|25.9|23.7|0
1644448650000|2022-02-09 23:17:30|25.95|23.75|25.92|23.72|25.95|23.75|25.9|23.7|0
1644448660000|2022-02-09 23:17:40|25.9|23.7|25.92|23.72|25.95|23.75|25.9|23.7|0
1644448670000|2022-02-09 23:17:50|25.9|23.7|25.9|23.7|25.92|23.72|25.9|23.7|0
1644448680000|2022-02-09 23:18:00|25.84|23.64|25.84|23.64|25.84|23.64|25.84|23.64|0
1644448690000|2022-02-09 23:18:10|25.79|23.59|25.84|23.64|25.84|23.64|25.79|23.59|0
1644448700000|2022-02-09 23:18:20|25.87|23.67|25.9|23.7|25.9|23.7|25.87|23.67|0
1644448720000|2022-02-09 23:18:40|25.95|23.75|25.95|23.75|25.95|23.75|25.95|23.75|0
1644448760000|2022-02-09 23:19:20|25.9|23.7|25.9|23.7|25.9|23.7|25.9|23.7|0
1644448770000|2022-02-09 23:19:30|25.87|23.67|25.84|23.64|25.87|23.67|25.84|23.64|0
1644448780000|2022-02-09 23:19:40|25.9|23.7|25.9|23.7|25.95|23.75|25.9|23.7|0
1644448790000|2022-02-09 23:19:50|25.92|23.72|25.92|23.72|25.92|23.72|25.92|23.72|0
1644448800000|2022-02-09 23:20:00|25.9|23.7|25.95|23.75|25.95|23.75|25.9|23.7|0
1644448850000|2022-02-09 23:20:50|25.9|23.7|25.9|23.7|25.9|23.7|25.9|23.7|0
1644448870000|2022-02-09 23:21:10|25.87|23.67|25.84|23.64|25.87|23.67|25.84|23.64|0
1644448890000|2022-02-09 23:21:30|25.79|23.59|25.79|23.59|25.79|23.59|25.79|23.59|0
1644448920000|2022-02-09 23:22:00|25.76|23.56|25.76|23.56|25.76|23.56|25.76|23.56|0
1644448930000|2022-02-09 23:22:10|25.73|23.53|25.68|23.48|25.73|23.53|25.68|23.48|0
1644448940000|2022-02-09 23:22:20|25.73|23.53|25.73|23.53|25.73|23.53|25.68|23.48|0
1644448950000|2022-02-09 23:22:30|25.71|23.51|25.73|23.53|25.73|23.53|25.71|23.51|0
1644448960000|2022-02-09 23:22:40|25.71|23.51|25.73|23.53|25.73|23.53|25.68|23.48|0
1644448970000|2022-02-09 23:22:50|25.68|23.48|25.73|23.53|25.73|23.53|25.68|23.48|0
1644448980000|2022-02-09 23:23:00|25.79|23.59|25.68|23.48|25.79|23.59|25.68|23.48|0
1644448990000|2022-02-09 23:23:10|25.73|23.53|25.68|23.48|25.73|23.53|25.68|23.48|0
1644449000000|2022-02-09 23:23:20|25.73|23.53|25.84|23.64|25.84|23.64|25.73|23.53|0
1644449020000|2022-02-09 23:23:40|25.79|23.59|25.84|23.64|25.84|23.64|25.79|23.59|0
1644449040000|2022-02-09 23:24:00|25.89|23.69|25.89|23.69|25.89|23.69|25.89|23.69|0
1644449050000|2022-02-09 23:24:10|25.84|23.64|25.84|23.64|25.84|23.64|25.84|23.64|0
1644449060000|2022-02-09 23:24:20|25.87|23.67|25.89|23.69|25.89|23.69|25.87|23.67|0
1644449070000|2022-02-09 23:24:30|25.84|23.64|25.89|23.69|25.89|23.69|25.84|23.64|0
1644449080000|2022-02-09 23:24:40|25.87|23.67|25.95|23.75|25.95|23.75|25.87|23.67|0
1644449090000|2022-02-09 23:24:50|25.89|23.69|25.95|23.75|25.95|23.75|25.89|23.69|0
1644449120000|2022-02-09 23:25:20|26|23.8|26.03|23.83|26.03|23.83|26|23.8|0
1644449130000|2022-02-09 23:25:30|26.06|23.86|26.11|23.91|26.11|23.91|26.06|23.86|0
1644449150000|2022-02-09 23:25:50|26.16|23.96|26.14|23.94|26.16|23.96|26.11|23.91|0
1644449160000|2022-02-09 23:26:00|26.16|23.96|26.22|24.02|26.22|24.02|26.16|23.96|0
1644449170000|2022-02-09 23:26:10|26.16|23.96|26|23.8|26.16|23.96|26|23.8|0
1644449180000|2022-02-09 23:26:20|25.95|23.75|26.06|23.86|26.06|23.86|25.95|23.75|0
1644449200000|2022-02-09 23:26:40|26|23.8|26.06|23.86|26.06|23.86|26|23.8|0
1644449210000|2022-02-09 23:26:50|26.03|23.83|25.95|23.75|26.03|23.83|25.95|23.75|0
1644449220000|2022-02-09 23:27:00|26|23.8|26.05|23.85|26.05|23.85|26|23.8|0
1644449230000|2022-02-09 23:27:10|26.11|23.91|26.16|23.96|26.16|23.96|26.11|23.91|0
1644449240000|2022-02-09 23:27:20|26.08|23.88|26.05|23.85|26.08|23.88|26.05|23.85|0
1644449250000|2022-02-09 23:27:30|26|23.8|26|23.8|26|23.8|26|23.8|0
1644449260000|2022-02-09 23:27:40|25.95|23.75|25.95|23.75|25.95|23.75|25.95|23.75|0
1644449270000|2022-02-09 23:27:50|26|23.8|26|23.8|26|23.8|26|23.8|0
1644449290000|2022-02-09 23:28:10|25.95|23.75|25.95|23.75|25.95|23.75|25.95|23.75|0
1644449300000|2022-02-09 23:28:20|26|23.8|26|23.8|26|23.8|26|23.8|0
1644449320000|2022-02-09 23:28:40|26.03|23.83|26.05|23.85|26.05|23.85|26.03|23.83|0
1644449330000|2022-02-09 23:28:50|26.08|23.88|26.05|23.85|26.08|23.88|26.05|23.85|0
1644449350000|2022-02-09 23:29:10|26|23.8|26|23.8|26|23.8|26|23.8|0
1644449360000|2022-02-09 23:29:20|25.95|23.75|26|23.8|26|23.8|25.95|23.75|0
1644449380000|2022-02-09 23:29:40|25.97|23.77|25.95|23.75|25.97|23.77|25.95|23.75|0
1644449400000|2022-02-09 23:30:00|26|23.8|26|23.8|26|23.8|26|23.8|0
1644449410000|2022-02-09 23:30:10|25.94|23.74|25.89|23.69|25.94|23.74|25.89|23.69|0
1644449430000|2022-02-09 23:30:30|25.86|23.66|25.78|23.58|25.86|23.66|25.78|23.58|0
1644449440000|2022-02-09 23:30:40|25.73|23.53|25.73|23.53|25.73|23.53|25.73|23.53|0
1644449450000|2022-02-09 23:30:50|25.78|23.58|25.78|23.58|25.78|23.58|25.78|23.58|0
1644449460000|2022-02-09 23:31:00|25.68|23.48|25.65|23.45|25.68|23.48|25.65|23.45|0
1644449470000|2022-02-09 23:31:10|25.57|23.37|25.68|23.48|25.68|23.48|25.57|23.37|0
1644449480000|2022-02-09 23:31:20|25.73|23.53|25.68|23.48|25.73|23.53|25.68|23.48|0
1644449500000|2022-02-09 23:31:40|25.73|23.53|25.68|23.48|25.73|23.53|25.68|23.48|0
1644449510000|2022-02-09 23:31:50|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1644449520000|2022-02-09 23:32:00|25.68|23.48|25.75|23.55|25.75|23.55|25.68|23.48|0
1644449530000|2022-02-09 23:32:10|25.78|23.58|25.73|23.53|25.84|23.64|25.73|23.53|0
1644449540000|2022-02-09 23:32:20|25.75|23.55|25.68|23.48|25.75|23.55|25.68|23.48|0
1644449550000|2022-02-09 23:32:30|25.73|23.53|25.68|23.48|25.73|23.53|25.68|23.48|0
1644449570000|2022-02-09 23:32:50|25.67|23.47|25.62|23.42|25.67|23.47|25.62|23.42|0
1644449580000|2022-02-09 23:33:00|25.67|23.47|25.62|23.42|25.67|23.47|25.62|23.42|0
1644449600000|2022-02-09 23:33:20|25.57|23.37|25.67|23.47|25.67|23.47|25.57|23.37|0
1644449610000|2022-02-09 23:33:30|25.7|23.5|25.67|23.47|25.7|23.5|25.67|23.47|0
1644449630000|2022-02-09 23:33:50|25.65|23.45|25.67|23.47|25.67|23.47|25.65|23.45|0
1644449640000|2022-02-09 23:34:00|25.65|23.45|25.62|23.42|25.65|23.45|25.62|23.42|0
1644449650000|2022-02-09 23:34:10|25.57|23.37|25.57|23.37|25.57|23.37|25.57|23.37|0
1644449660000|2022-02-09 23:34:20|25.62|23.42|25.57|23.37|25.62|23.42|25.57|23.37|0
1644449670000|2022-02-09 23:34:30|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1644449680000|2022-02-09 23:34:40|25.57|23.37|25.57|23.37|25.57|23.37|25.57|23.37|0
1644449690000|2022-02-09 23:34:50|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1644449700000|2022-02-09 23:35:00|25.57|23.37|25.57|23.37|25.57|23.37|25.57|23.37|0
1644449710000|2022-02-09 23:35:10|25.62|23.42|25.62|23.42|25.62|23.42|25.57|23.37|0
1644449720000|2022-02-09 23:35:20|25.67|23.47|25.67|23.47|25.67|23.47|25.67|23.47|0
1644449730000|2022-02-09 23:35:30|25.78|23.58|25.78|23.58|25.78|23.58|25.73|23.53|0
1644449740000|2022-02-09 23:35:40|25.73|23.53|25.73|23.53|25.73|23.53|25.73|23.53|0
1644449750000|2022-02-09 23:35:50|25.7|23.5|25.73|23.53|25.73|23.53|25.7|23.5|0
1644449770000|2022-02-09 23:36:10|25.67|23.47|25.67|23.47|25.67|23.47|25.67|23.47|0
1644449780000|2022-02-09 23:36:20|25.7|23.5|25.73|23.53|25.73|23.53|25.7|23.5|0
1644449790000|2022-02-09 23:36:30|25.7|23.5|25.73|23.53|25.73|23.53|25.7|23.5|0
1644449810000|2022-02-09 23:36:50|25.78|23.58|25.78|23.58|25.78|23.58|25.78|23.58|0
1644449820000|2022-02-09 23:37:00|25.83|23.63|25.83|23.63|25.83|23.63|25.83|23.63|0
1644449830000|2022-02-09 23:37:10|25.89|23.69|25.89|23.69|25.89|23.69|25.89|23.69|0
1644449840000|2022-02-09 23:37:20|25.78|23.58|25.78|23.58|25.78|23.58|25.78|23.58|0
1644449850000|2022-02-09 23:37:30|25.81|23.61|25.78|23.58|25.81|23.61|25.78|23.58|0
1644449860000|2022-02-09 23:37:40|25.83|23.63|25.78|23.58|25.83|23.63|25.78|23.58|0
1644449880000|2022-02-09 23:38:00|25.8|23.6|25.8|23.6|25.83|23.63|25.8|23.6|0
1644449890000|2022-02-09 23:38:10|25.83|23.63|25.83|23.63|25.83|23.63|25.83|23.63|0
1644449910000|2022-02-09 23:38:30|25.89|23.69|25.89|23.69|25.89|23.69|25.89|23.69|0
1644449930000|2022-02-09 23:38:50|25.94|23.74|25.94|23.74|25.94|23.74|25.94|23.74|0
1644449940000|2022-02-09 23:39:00|25.99|23.79|25.97|23.77|25.99|23.79|25.97|23.77|0
1644449950000|2022-02-09 23:39:10|25.94|23.74|25.89|23.69|25.94|23.74|25.89|23.69|0
1644450000000|2022-02-09 23:40:00|25.99|23.79|25.94|23.74|25.99|23.79|25.94|23.74|0
1644450010000|2022-02-09 23:40:10|25.89|23.69|25.86|23.66|25.89|23.69|25.86|23.66|0
1644450020000|2022-02-09 23:40:20|25.89|23.69|25.83|23.63|25.89|23.69|25.83|23.63|0
1644450030000|2022-02-09 23:40:30|25.78|23.58|25.78|23.58|25.78|23.58|25.78|23.58|0
1644450040000|2022-02-09 23:40:40|25.83|23.63|25.83|23.63|25.83|23.63|25.83|23.63|0
1644450050000|2022-02-09 23:40:50|25.8|23.6|25.8|23.6|25.8|23.6|25.8|23.6|0
1644450060000|2022-02-09 23:41:00|25.75|23.55|25.67|23.47|25.75|23.55|25.67|23.47|0
1644450070000|2022-02-09 23:41:10|25.64|23.44|25.62|23.42|25.64|23.44|25.62|23.42|0
1644450080000|2022-02-09 23:41:20|25.67|23.47|25.72|23.52|25.72|23.52|25.67|23.47|0
1644450090000|2022-02-09 23:41:30|25.67|23.47|25.67|23.47|25.67|23.47|25.67|23.47|0
1644450100000|2022-02-09 23:41:40|25.62|23.42|25.62|23.42|25.62|23.42|25.62|23.42|0
1644450110000|2022-02-09 23:41:50|25.67|23.47|25.62|23.42|25.67|23.47|25.62|23.42|0
1644450120000|2022-02-09 23:42:00|25.59|23.39|25.51|23.31|25.59|23.39|25.51|23.31|0
1644450150000|2022-02-09 23:42:30|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1644450160000|2022-02-09 23:42:40|25.53|23.33|25.56|23.36|25.56|23.36|25.51|23.31|0
1644450170000|2022-02-09 23:42:50|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1644450180000|2022-02-09 23:43:00|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1644450190000|2022-02-09 23:43:10|25.51|23.31|25.46|23.26|25.51|23.31|25.46|23.26|0
1644450200000|2022-02-09 23:43:20|25.48|23.28|25.51|23.31|25.51|23.31|25.46|23.26|0
1644450210000|2022-02-09 23:43:30|25.48|23.28|25.43|23.23|25.48|23.28|25.43|23.23|0
1644450220000|2022-02-09 23:43:40|25.4|23.2|25.46|23.26|25.46|23.26|25.4|23.2|0
1644450240000|2022-02-09 23:44:00|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1644450250000|2022-02-09 23:44:10|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1644450260000|2022-02-09 23:44:20|25.35|23.15|25.37|23.17|25.4|23.2|25.35|23.15|0
1644450270000|2022-02-09 23:44:30|25.32|23.12|25.35|23.15|25.35|23.15|25.32|23.12|0
1644450300000|2022-02-09 23:45:00|25.3|23.1|25.35|23.15|25.35|23.15|25.3|23.1|0
1644450310000|2022-02-09 23:45:10|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1644450330000|2022-02-09 23:45:30|25.35|23.15|25.35|23.15|25.37|23.17|25.35|23.15|0
1644450340000|2022-02-09 23:45:40|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1644450360000|2022-02-09 23:46:00|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1644450370000|2022-02-09 23:46:10|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1644450390000|2022-02-09 23:46:30|25.45|23.25|25.45|23.25|25.51|23.31|25.45|23.25|0
1644450410000|2022-02-09 23:46:50|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1644450420000|2022-02-09 23:47:00|25.43|23.23|25.45|23.25|25.45|23.25|25.43|23.23|0
1644450430000|2022-02-09 23:47:10|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1644450460000|2022-02-09 23:47:40|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1644450470000|2022-02-09 23:47:50|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1644450490000|2022-02-09 23:48:10|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1644450500000|2022-02-09 23:48:20|25.4|23.2|25.45|23.25|25.45|23.25|25.4|23.2|0
1644450530000|2022-02-09 23:48:50|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1644450540000|2022-02-09 23:49:00|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1644450560000|2022-02-09 23:49:20|25.51|23.31|25.51|23.31|25.51|23.31|25.51|23.31|0
1644450570000|2022-02-09 23:49:30|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1644450580000|2022-02-09 23:49:40|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1644450600000|2022-02-09 23:50:00|25.61|23.41|25.61|23.41|25.61|23.41|25.61|23.41|0
1644450620000|2022-02-09 23:50:20|25.56|23.36|25.56|23.36|25.56|23.36|25.56|23.36|0
1644450640000|2022-02-09 23:50:40|25.5|23.3|25.5|23.3|25.5|23.3|25.5|23.3|0
1644450650000|2022-02-09 23:50:50|25.53|23.33|25.53|23.33|25.53|23.33|25.53|23.33|0
1644450660000|2022-02-09 23:51:00|25.5|23.3|25.5|23.3|25.5|23.3|25.5|23.3|0
1644450670000|2022-02-09 23:51:10|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1644450680000|2022-02-09 23:51:20|25.42|23.22|25.4|23.2|25.42|23.22|25.4|23.2|0
1644450690000|2022-02-09 23:51:30|25.37|23.17|25.4|23.2|25.4|23.2|25.37|23.17|0
1644450700000|2022-02-09 23:51:40|25.37|23.17|25.35|23.15|25.37|23.17|25.35|23.15|0
1644450710000|2022-02-09 23:51:50|25.34|23.14|25.34|23.14|25.34|23.14|25.34|23.14|0
1644450720000|2022-02-09 23:52:00|25.29|23.09|25.29|23.09|25.29|23.09|25.29|23.09|0
1644450730000|2022-02-09 23:52:10|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1644450740000|2022-02-09 23:52:20|25.29|23.09|25.29|23.09|25.29|23.09|25.29|23.09|0
1644450750000|2022-02-09 23:52:30|25.34|23.14|25.29|23.09|25.34|23.14|25.29|23.09|0
1644450770000|2022-02-09 23:52:50|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1644450780000|2022-02-09 23:53:00|25.29|23.09|25.24|23.04|25.29|23.09|25.24|23.04|0
1644450800000|2022-02-09 23:53:20|25.29|23.09|25.24|23.04|25.29|23.09|25.24|23.04|0
1644450810000|2022-02-09 23:53:30|25.29|23.09|25.19|22.99|25.29|23.09|25.19|22.99|0
1644450830000|2022-02-09 23:53:50|25.24|23.04|25.26|23.06|25.26|23.06|25.24|23.04|0
1644450840000|2022-02-09 23:54:00|25.29|23.09|25.29|23.09|25.29|23.09|25.24|23.04|0
1644450850000|2022-02-09 23:54:10|25.34|23.14|25.29|23.09|25.34|23.14|25.29|23.09|0
1644450860000|2022-02-09 23:54:20|25.34|23.14|25.34|23.14|25.34|23.14|25.34|23.14|0
1644450870000|2022-02-09 23:54:30|25.4|23.2|25.34|23.14|25.4|23.2|25.34|23.14|0
1644450890000|2022-02-09 23:54:50|25.37|23.17|25.4|23.2|25.4|23.2|25.37|23.17|0
1644450900000|2022-02-09 23:55:00|25.34|23.14|25.29|23.09|25.34|23.14|25.29|23.09|0
1644450910000|2022-02-09 23:55:10|25.34|23.14|25.4|23.2|25.4|23.2|25.34|23.14|0
1644450920000|2022-02-09 23:55:20|25.29|23.09|25.34|23.14|25.34|23.14|25.29|23.09|0
1644450930000|2022-02-09 23:55:30|25.4|23.2|25.4|23.2|25.4|23.2|25.4|23.2|0
1644450950000|2022-02-09 23:55:50|25.45|23.25|25.5|23.3|25.5|23.3|25.45|23.25|0
1644450960000|2022-02-09 23:56:00|25.56|23.36|25.5|23.3|25.56|23.36|25.5|23.3|0
1644450970000|2022-02-09 23:56:10|25.55|23.35|25.55|23.35|25.55|23.35|25.55|23.35|0
1644450980000|2022-02-09 23:56:20|25.58|23.38|25.61|23.41|25.61|23.41|25.58|23.38|0
1644450990000|2022-02-09 23:56:30|25.63|23.43|25.66|23.46|25.66|23.46|25.61|23.41|0
1644451000000|2022-02-09 23:56:40|25.61|23.41|25.61|23.41|25.61|23.41|25.61|23.41|0
1644451020000|2022-02-09 23:57:00|25.66|23.46|25.71|23.51|25.71|23.51|25.66|23.46|0
1644451030000|2022-02-09 23:57:10|25.74|23.54|25.74|23.54|25.77|23.57|25.71|23.51|0
1644451040000|2022-02-09 23:57:20|25.71|23.51|25.71|23.51|25.71|23.51|25.71|23.51|0
1644451050000|2022-02-09 23:57:30|25.66|23.46|25.71|23.51|25.71|23.51|25.66|23.46|0
1644451060000|2022-02-09 23:57:40|25.77|23.57|25.71|23.51|25.77|23.57|25.69|23.49|0
1644451070000|2022-02-09 23:57:50|25.69|23.49|25.71|23.51|25.71|23.51|25.69|23.49|0
1644451080000|2022-02-09 23:58:00|25.66|23.46|25.71|23.51|25.71|23.51|25.66|23.46|0
1644451090000|2022-02-09 23:58:10|25.69|23.49|25.66|23.46|25.69|23.49|25.66|23.46|0
1644451100000|2022-02-09 23:58:20|25.61|23.41|25.61|23.41|25.61|23.41|25.61|23.41|0
1644451110000|2022-02-09 23:58:30|25.63|23.43|25.61|23.41|25.63|23.43|25.61|23.41|0
1644451120000|2022-02-09 23:58:40|25.63|23.43|25.61|23.41|25.63|23.43|25.61|23.41|0
1644451130000|2022-02-09 23:58:50|25.66|23.46|25.71|23.51|25.71|23.51|25.66|23.46|0
1644451140000|2022-02-09 23:59:00|25.77|23.57|25.77|23.57|25.77|23.57|25.77|23.57|0
1644451160000|2022-02-09 23:59:20|25.71|23.51|25.74|23.54|25.77|23.57|25.71|23.51|0
1644451170000|2022-02-09 23:59:30|25.77|23.57|25.77|23.57|25.82|23.62|25.77|23.57|0
1644451180000|2022-02-09 23:59:40|25.82|23.62|25.82|23.62|25.82|23.62|25.82|23.62|0
1644451190000|2022-02-09 23:59:50|25.79|23.59|25.77|23.57|25.79|23.59|25.77|23.57|0
1644451200000|2022-02-10 00:00:00|25.79|23.59|25.5|23.3|25.79|23.59|25.5|23.3|0
1644451210000|2022-02-10 00:00:10|25.45|23.25|25.58|23.38|25.58|23.38|25.45|23.25|0
1644451220000|2022-02-10 00:00:20|25.61|23.41|25.66|23.46|25.66|23.46|25.61|23.41|0
1644451230000|2022-02-10 00:00:30|25.52|23.32|25.61|23.41|25.61|23.41|25.52|23.32|0
1644451240000|2022-02-10 00:00:40|25.63|23.43|25.66|23.46|25.66|23.46|25.61|23.41|0
1644451250000|2022-02-10 00:00:50|25.55|23.35|25.55|23.35|25.55|23.35|25.55|23.35|0
1644451260000|2022-02-10 00:01:00|25.5|23.3|25.5|23.3|25.5|23.3|25.5|23.3|0
1644451270000|2022-02-10 00:01:10|25.45|23.25|25.42|23.22|25.45|23.25|25.39|23.19|0
1644451280000|2022-02-10 00:01:20|25.45|23.25|25.45|23.25|25.45|23.25|25.45|23.25|0
1644451290000|2022-02-10 00:01:30|25.55|23.35|25.61|23.41|25.63|23.43|25.55|23.35|0
1644451300000|2022-02-10 00:01:40|25.63|23.43|25.61|23.41|25.63|23.43|25.61|23.41|0
1644451310000|2022-02-10 00:01:50|25.58|23.38|25.6|23.4|25.61|23.41|25.58|23.38|0
1644451320000|2022-02-10 00:02:00|25.63|23.43|25.6|23.4|25.63|23.43|25.6|23.4|0
1644451330000|2022-02-10 00:02:10|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1644451340000|2022-02-10 00:02:20|25.63|23.43|25.71|23.51|25.71|23.51|25.63|23.43|0
1644451350000|2022-02-10 00:02:30|25.77|23.57|25.82|23.62|25.87|23.67|25.77|23.57|0
1644451360000|2022-02-10 00:02:40|25.87|23.67|25.87|23.67|25.87|23.67|25.84|23.64|0
1644451370000|2022-02-10 00:02:50|25.84|23.64|25.9|23.7|25.9|23.7|25.84|23.64|0
1644451380000|2022-02-10 00:03:00|25.87|23.67|25.87|23.67|25.87|23.67|25.82|23.62|0
1644451410000|2022-02-10 00:03:30|25.82|23.62|25.82|23.62|25.87|23.67|25.82|23.62|0
1644451420000|2022-02-10 00:03:40|25.79|23.59|25.76|23.56|25.79|23.59|25.76|23.56|0
1644451430000|2022-02-10 00:03:50|25.82|23.62|25.76|23.56|25.82|23.62|25.76|23.56|0
1644451450000|2022-02-10 00:04:10|25.71|23.51|25.71|23.51|25.74|23.54|25.71|23.51|0
1644451460000|2022-02-10 00:04:20|25.66|23.46|25.66|23.46|25.66|23.46|25.66|23.46|0
1644451470000|2022-02-10 00:04:30|25.71|23.51|25.76|23.56|25.76|23.56|25.71|23.51|0
1644451490000|2022-02-10 00:04:50|25.71|23.51|25.76|23.56|25.76|23.56|25.71|23.51|0
1644451500000|2022-02-10 00:05:00|25.74|23.54|25.58|23.38|25.74|23.54|25.58|23.38|0
1644451510000|2022-02-10 00:05:10|25.6|23.4|25.6|23.4|25.6|23.4|25.6|23.4|0
1644451520000|2022-02-10 00:05:20|25.66|23.46|25.68|23.48|25.68|23.48|25.66|23.46|0
1644451530000|2022-02-10 00:05:30|25.6|23.4|25.68|23.48|25.68|23.48|25.6|23.4|0
1644451540000|2022-02-10 00:05:40|25.71|23.51|25.71|23.51|25.71|23.51|25.71|23.51|0
1644451550000|2022-02-10 00:05:50|25.74|23.54|25.82|23.62|25.82|23.62|25.74|23.54|0
1644451570000|2022-02-10 00:06:10|25.76|23.56|25.84|23.64|25.84|23.64|25.76|23.56|0
1644451580000|2022-02-10 00:06:20|25.87|23.67|25.92|23.72|25.92|23.72|25.87|23.67|0
1644451590000|2022-02-10 00:06:30|25.95|23.75|25.95|23.75|25.95|23.75|25.95|23.75|0
1644451600000|2022-02-10 00:06:40|25.98|23.78|25.87|23.67|25.98|23.78|25.87|23.67|0
1644451610000|2022-02-10 00:06:50|25.92|23.72|25.87|23.67|25.92|23.72|25.87|23.67|0
1644451620000|2022-02-10 00:07:00|25.84|23.64|25.9|23.7|25.9|23.7|25.84|23.64|0
1644451630000|2022-02-10 00:07:10|25.92|23.72|25.76|23.56|25.92|23.72|25.71|23.51|0
1644451640000|2022-02-10 00:07:20|25.71|23.51|25.71|23.51|25.71|23.51|25.71|23.51|0
1644451650000|2022-02-10 00:07:30|25.73|23.53|25.76|23.56|25.79|23.59|25.73|23.53|0
1644451660000|2022-02-10 00:07:40|25.71|23.51|25.66|23.46|25.71|23.51|25.66|23.46|0
1644451670000|2022-02-10 00:07:50|25.55|23.35|25.55|23.35|25.55|23.35|25.5|23.3|0
1644451680000|2022-02-10 00:08:00|25.57|23.37|25.55|23.35|25.57|23.37|25.55|23.35|0
1644451690000|2022-02-10 00:08:10|25.52|23.32|25.49|23.29|25.55|23.35|25.49|23.29|0
1644451700000|2022-02-10 00:08:20|25.47|23.27|25.39|23.19|25.47|23.27|25.39|23.19|0
1644451710000|2022-02-10 00:08:30|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1644451720000|2022-02-10 00:08:40|25.41|23.21|25.41|23.21|25.41|23.21|25.41|23.21|0
1644451730000|2022-02-10 00:08:50|25.36|23.16|25.34|23.14|25.36|23.16|25.34|23.14|0
1644451740000|2022-02-10 00:09:00|25.23|23.03|25.25|23.05|25.25|23.05|25.23|23.03|0
1644451750000|2022-02-10 00:09:10|25.23|23.03|25.23|23.03|25.23|23.03|25.23|23.03|0
1644451760000|2022-02-10 00:09:20|25.25|23.05|25.31|23.11|25.31|23.11|25.23|23.03|0
1644451770000|2022-02-10 00:09:30|25.39|23.19|25.39|23.19|25.39|23.19|25.36|23.16|0
1644451790000|2022-02-10 00:09:50|25.33|23.13|25.39|23.19|25.41|23.21|25.33|23.13|0
1644451800000|2022-02-10 00:10:00|25.49|23.29|25.47|23.27|25.49|23.29|25.47|23.27|0
1644451810000|2022-02-10 00:10:10|25.41|23.21|25.41|23.21|25.41|23.21|25.39|23.19|0
1644451820000|2022-02-10 00:10:20|25.44|23.24|25.44|23.24|25.44|23.24|25.44|23.24|0
1644451830000|2022-02-10 00:10:30|25.39|23.19|25.44|23.24|25.44|23.24|25.39|23.19|0
1644451840000|2022-02-10 00:10:40|25.47|23.27|25.47|23.27|25.47|23.27|25.47|23.27|0
1644451850000|2022-02-10 00:10:50|25.49|23.29|25.44|23.24|25.49|23.29|25.44|23.24|0
1644451860000|2022-02-10 00:11:00|25.39|23.19|25.39|23.19|25.39|23.19|25.39|23.19|0
1644451880000|2022-02-10 00:11:20|25.44|23.24|25.55|23.35|25.55|23.35|25.44|23.24|0
1644451890000|2022-02-10 00:11:30|25.49|23.29|25.49|23.29|25.49|23.29|25.44|23.24|0
1644451900000|2022-02-10 00:11:40|25.44|23.24|25.39|23.19|25.44|23.24|25.39|23.19|0
1644451920000|2022-02-10 00:12:00|25.41|23.21|25.49|23.29|25.49|23.29|25.41|23.21|0
1644451930000|2022-02-10 00:12:10|25.41|23.21|25.33|23.13|25.41|23.21|25.33|23.13|0
1644451940000|2022-02-10 00:12:20|25.39|23.19|25.23|23.03|25.39|23.19|25.23|23.03|0
1644451950000|2022-02-10 00:12:30|25.28|23.08|25.25|23.05|25.28|23.08|25.23|23.03|0
1644451960000|2022-02-10 00:12:40|25.31|23.11|25.23|23.03|25.31|23.11|25.23|23.03|0
1644451970000|2022-02-10 00:12:50|25.2|23|25.2|23|25.2|23|25.2|23|0
1644451980000|2022-02-10 00:13:00|25.17|22.97|25.17|22.97|25.17|22.97|25.17|22.97|0
1644451990000|2022-02-10 00:13:10|25.12|22.92|25.12|22.92|25.17|22.97|25.12|22.92|0
1644452000000|2022-02-10 00:13:20|25.07|22.87|25.07|22.87|25.07|22.87|25.07|22.87|0
1644452010000|2022-02-10 00:13:30|25.09|22.89|25.07|22.87|25.09|22.89|25.02|22.82|0
1644452020000|2022-02-10 00:13:40|25.12|22.92|25.12|22.92|25.12|22.92|25.12|22.92|0
1644452030000|2022-02-10 00:13:50|25.09|22.89|25.07|22.87|25.12|22.92|25.07|22.87|0
1644452040000|2022-02-10 00:14:00|25.12|22.92|25.12|22.92|25.12|22.92|25.12|22.92|0
1644452060000|2022-02-10 00:14:20|25.07|22.87|25.07|22.87|25.12|22.92|25.07|22.87|0
1644452070000|2022-02-10 00:14:30|25.04|22.84|25.07|22.87|25.07|22.87|25.04|22.84|0
1644452080000|2022-02-10 00:14:40|25.02|22.82|25.02|22.82|25.02|22.82|25.02|22.82|0
1644452090000|2022-02-10 00:14:50|25.04|22.84|25.07|22.87|25.07|22.87|25.02|22.82|0
1644452110000|2022-02-10 00:15:10|25.02|22.82|25.02|22.82|25.02|22.82|24.96|22.76|0
1644452140000|2022-02-10 00:15:40|25.04|22.84|25.02|22.82|25.04|22.84|25.02|22.82|0
1644452150000|2022-02-10 00:15:50|24.96|22.76|24.96|22.76|24.96|22.76|24.96|22.76|0
1644452160000|2022-02-10 00:16:00|25.07|22.87|25.12|22.92|25.12|22.92|25.07|22.87|0
1644452170000|2022-02-10 00:16:10|25.07|22.87|25.12|22.92|25.12|22.92|25.07|22.87|0
1644452180000|2022-02-10 00:16:20|25.09|22.89|25.12|22.92|25.12|22.92|25.07|22.87|0
1644452190000|2022-02-10 00:16:30|25.07|22.87|25.12|22.92|25.12|22.92|25.07|22.87|0
1644452200000|2022-02-10 00:16:40|25.07|22.87|25.01|22.81|25.12|22.92|25.01|22.81|0
1644452210000|2022-02-10 00:16:50|24.96|22.76|24.96|22.76|24.96|22.76|24.96|22.76|0
1644452220000|2022-02-10 00:17:00|25.01|22.81|25.07|22.87|25.07|22.87|25.01|22.81|0
1644452230000|2022-02-10 00:17:10|25.12|22.92|25.12|22.92|25.12|22.92|25.12|22.92|0
1644452240000|2022-02-10 00:17:20|25.01|22.81|25.01|22.81|25.04|22.84|25.01|22.81|0
1644452260000|2022-02-10 00:17:40|24.96|22.76|24.96|22.76|24.96|22.76|24.96|22.76|0
1644452270000|2022-02-10 00:17:50|25.01|22.81|25.01|22.81|25.01|22.81|24.99|22.79|0
1644452280000|2022-02-10 00:18:00|24.96|22.76|24.96|22.76|24.99|22.79|24.96|22.76|0
1644452290000|2022-02-10 00:18:10|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1644452300000|2022-02-10 00:18:20|24.96|22.76|24.91|22.71|24.96|22.76|24.91|22.71|0
1644452310000|2022-02-10 00:18:30|24.81|22.61|24.88|22.68|24.88|22.68|24.81|22.61|0
1644452320000|2022-02-10 00:18:40|24.86|22.66|24.86|22.66|24.86|22.66|24.8|22.6|0
1644452370000|2022-02-10 00:19:30|24.8|22.6|24.86|22.66|24.86|22.66|24.8|22.6|0
1644452380000|2022-02-10 00:19:40|24.8|22.6|24.8|22.6|24.8|22.6|24.8|22.6|0
1644452390000|2022-02-10 00:19:50|24.83|22.63|24.75|22.55|24.83|22.63|24.75|22.55|0
1644452400000|2022-02-10 00:20:00|24.78|22.58|24.75|22.55|24.78|22.58|24.75|22.55|0
1644452410000|2022-02-10 00:20:10|24.8|22.6|24.86|22.66|24.86|22.66|24.8|22.6|0
1644452430000|2022-02-10 00:20:30|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1644452440000|2022-02-10 00:20:40|24.93|22.73|24.93|22.73|24.93|22.73|24.93|22.73|0
1644452450000|2022-02-10 00:20:50|24.91|22.71|24.96|22.76|24.96|22.76|24.91|22.71|0
1644452460000|2022-02-10 00:21:00|24.91|22.71|24.8|22.6|24.91|22.71|24.75|22.55|0
1644452470000|2022-02-10 00:21:10|24.78|22.58|24.86|22.66|24.86|22.66|24.78|22.58|0
1644452480000|2022-02-10 00:21:20|24.8|22.6|24.83|22.63|24.83|22.63|24.8|22.6|0
1644452490000|2022-02-10 00:21:30|24.86|22.66|24.86|22.66|24.86|22.66|24.86|22.66|0
1644452500000|2022-02-10 00:21:40|24.91|22.71|24.93|22.73|24.93|22.73|24.91|22.71|0
1644452510000|2022-02-10 00:21:50|24.96|22.76|24.96|22.76|24.96|22.76|24.96|22.76|0
1644452530000|2022-02-10 00:22:10|25.01|22.81|24.96|22.76|25.01|22.81|24.96|22.76|0
1644452550000|2022-02-10 00:22:30|25.01|22.81|24.96|22.76|25.01|22.81|24.96|22.76|0
1644452560000|2022-02-10 00:22:40|25.01|22.81|25.01|22.81|25.01|22.81|25.01|22.81|0
1644452570000|2022-02-10 00:22:50|24.96|22.76|24.96|22.76|24.96|22.76|24.96|22.76|0
1644452580000|2022-02-10 00:23:00|24.98|22.78|25.01|22.81|25.01|22.81|24.98|22.78|0
1644452630000|2022-02-10 00:23:50|24.96|22.76|25.01|22.81|25.01|22.81|24.96|22.76|0
1644452640000|2022-02-10 00:24:00|25.06|22.86|25.06|22.86|25.06|22.86|25.06|22.86|0
1644452650000|2022-02-10 00:24:10|25.09|22.89|25.12|22.92|25.12|22.92|25.09|22.89|0
1644452660000|2022-02-10 00:24:20|25.17|22.97|25.22|23.02|25.22|23.02|25.17|22.97|0
1644452670000|2022-02-10 00:24:30|25.17|22.97|25.12|22.92|25.17|22.97|25.12|22.92|0
1644452680000|2022-02-10 00:24:40|25.22|23.02|25.22|23.02|25.22|23.02|25.22|23.02|0
1644452690000|2022-02-10 00:24:50|25.25|23.05|25.25|23.05|25.25|23.05|25.25|23.05|0
1644452700000|2022-02-10 00:25:00|25.22|23.02|25.27|23.07|25.27|23.07|25.22|23.02|0
1644452710000|2022-02-10 00:25:10|25.22|23.02|25.19|22.99|25.22|23.02|25.17|22.97|0
1644452720000|2022-02-10 00:25:20|25.22|23.02|25.22|23.02|25.22|23.02|25.22|23.02|0
1644452730000|2022-02-10 00:25:30|25.17|22.97|25.17|22.97|25.17|22.97|25.17|22.97|0
1644452740000|2022-02-10 00:25:40|25.19|22.99|25.19|22.99|25.19|22.99|25.17|22.97|0
1644452750000|2022-02-10 00:25:50|25.22|23.02|25.22|23.02|25.22|23.02|25.22|23.02|0
1644452760000|2022-02-10 00:26:00|25.25|23.05|25.27|23.07|25.27|23.07|25.25|23.05|0
1644452770000|2022-02-10 00:26:10|25.22|23.02|25.27|23.07|25.27|23.07|25.22|23.02|0
1644452790000|2022-02-10 00:26:30|25.22|23.02|25.27|23.07|25.27|23.07|25.22|23.02|0
1644452800000|2022-02-10 00:26:40|25.22|23.02|25.24|23.04|25.24|23.04|25.22|23.02|0
1644452810000|2022-02-10 00:26:50|25.22|23.02|25.17|22.97|25.22|23.02|25.17|22.97|0
1644452820000|2022-02-10 00:27:00|25.22|23.02|25.22|23.02|25.22|23.02|25.22|23.02|0
1644452840000|2022-02-10 00:27:20|25.17|22.97|25.17|22.97|25.17|22.97|25.17|22.97|0
1644452850000|2022-02-10 00:27:30|25.11|22.91|25.11|22.91|25.11|22.91|25.11|22.91|0
1644452860000|2022-02-10 00:27:40|25.17|22.97|25.17|22.97|25.17|22.97|25.17|22.97|0
1644452880000|2022-02-10 00:28:00|25.19|22.99|25.22|23.02|25.22|23.02|25.19|22.99|0
1644452890000|2022-02-10 00:28:10|25.24|23.04|25.22|23.02|25.24|23.04|25.22|23.02|0
1644452900000|2022-02-10 00:28:20|25.19|22.99|25.22|23.02|25.22|23.02|25.19|22.99|0
1644452910000|2022-02-10 00:28:30|25.19|22.99|25.17|22.97|25.19|22.99|25.17|22.97|0
1644452920000|2022-02-10 00:28:40|25.22|23.02|25.17|22.97|25.22|23.02|25.17|22.97|0
1644452960000|2022-02-10 00:29:20|25.19|22.99|25.22|23.02|25.22|23.02|25.19|22.99|0
1644452980000|2022-02-10 00:29:40|25.27|23.07|25.27|23.07|25.27|23.07|25.27|23.07|0
1644453020000|2022-02-10 00:30:20|25.3|23.1|25.27|23.07|25.3|23.1|25.27|23.07|0
1644453030000|2022-02-10 00:30:30|25.3|23.1|25.32|23.12|25.32|23.12|25.3|23.1|0
1644453040000|2022-02-10 00:30:40|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1644453060000|2022-02-10 00:31:00|25.43|23.23|25.43|23.23|25.43|23.23|25.43|23.23|0
1644453090000|2022-02-10 00:31:30|25.48|23.28|25.43|23.23|25.48|23.28|25.43|23.23|0
1644453100000|2022-02-10 00:31:40|25.4|23.2|25.38|23.18|25.4|23.2|25.38|23.18|0
1644453110000|2022-02-10 00:31:50|25.4|23.2|25.43|23.23|25.43|23.23|25.4|23.2|0
1644453120000|2022-02-10 00:32:00|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1644453130000|2022-02-10 00:32:10|25.32|23.12|25.27|23.07|25.32|23.12|25.27|23.07|0
1644453140000|2022-02-10 00:32:20|25.22|23.02|25.22|23.02|25.22|23.02|25.22|23.02|0
1644453150000|2022-02-10 00:32:30|25.16|22.96|25.27|23.07|25.27|23.07|25.16|22.96|0
1644453170000|2022-02-10 00:32:50|25.22|23.02|25.22|23.02|25.22|23.02|25.22|23.02|0
1644453190000|2022-02-10 00:33:10|25.16|22.96|25.22|23.02|25.22|23.02|25.16|22.96|0
1644453200000|2022-02-10 00:33:20|25.16|22.96|25.16|22.96|25.16|22.96|25.16|22.96|0
1644453210000|2022-02-10 00:33:30|25.22|23.02|25.22|23.02|25.22|23.02|25.22|23.02|0
1644453220000|2022-02-10 00:33:40|25.19|22.99|25.16|22.96|25.22|23.02|25.16|22.96|0
1644453230000|2022-02-10 00:33:50|25.11|22.91|25.11|22.91|25.11|22.91|25.11|22.91|0
1644453240000|2022-02-10 00:34:00|25.14|22.94|25.16|22.96|25.16|22.96|25.14|22.94|0
1644453250000|2022-02-10 00:34:10|25.11|22.91|25.11|22.91|25.11|22.91|25.11|22.91|0
1644453260000|2022-02-10 00:34:20|25.06|22.86|25.06|22.86|25.06|22.86|25.06|22.86|0
1644453270000|2022-02-10 00:34:30|25.08|22.88|25.11|22.91|25.11|22.91|25.08|22.88|0
1644453280000|2022-02-10 00:34:40|25.16|22.96|25.11|22.91|25.16|22.96|25.11|22.91|0
1644453300000|2022-02-10 00:35:00|25.06|22.86|25.06|22.86|25.06|22.86|25.06|22.86|0
1644453310000|2022-02-10 00:35:10|25.08|22.88|25|22.8|25.08|22.88|25|22.8|0
1644453330000|2022-02-10 00:35:30|25.06|22.86|25.11|22.91|25.11|22.91|25.06|22.86|0
1644453340000|2022-02-10 00:35:40|25.06|22.86|25.06|22.86|25.06|22.86|25.06|22.86|0
1644453350000|2022-02-10 00:35:50|25.08|22.88|25.11|22.91|25.11|22.91|25.08|22.88|0
1644453360000|2022-02-10 00:36:00|25.06|22.86|25.06|22.86|25.06|22.86|25.06|22.86|0
1644453370000|2022-02-10 00:36:10|25.08|22.88|25.11|22.91|25.11|22.91|25.08|22.88|0
1644453380000|2022-02-10 00:36:20|25.16|22.96|25.21|23.01|25.21|23.01|25.16|22.96|0
1644453390000|2022-02-10 00:36:30|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1644453400000|2022-02-10 00:36:40|25.27|23.07|25.16|22.96|25.27|23.07|25.16|22.96|0
1644453410000|2022-02-10 00:36:50|25.11|22.91|25.11|22.91|25.11|22.91|25.11|22.91|0
1644453430000|2022-02-10 00:37:10|25.16|22.96|25.16|22.96|25.16|22.96|25.16|22.96|0
1644453440000|2022-02-10 00:37:20|25.11|22.91|25.11|22.91|25.11|22.91|25.11|22.91|0
1644453450000|2022-02-10 00:37:30|25.16|22.96|25.21|23.01|25.21|23.01|25.16|22.96|0
1644453460000|2022-02-10 00:37:40|25.16|22.96|25.16|22.96|25.16|22.96|25.16|22.96|0
1644453470000|2022-02-10 00:37:50|25.19|22.99|25.21|23.01|25.21|23.01|25.19|22.99|0
1644453480000|2022-02-10 00:38:00|25.19|22.99|25.19|22.99|25.19|22.99|25.16|22.96|0
1644453490000|2022-02-10 00:38:10|25.21|23.01|25.21|23.01|25.21|23.01|25.19|22.99|0
1644453510000|2022-02-10 00:38:30|25.27|23.07|25.32|23.12|25.32|23.12|25.27|23.07|0
1644453520000|2022-02-10 00:38:40|25.29|23.09|25.32|23.12|25.32|23.12|25.29|23.09|0
1644453530000|2022-02-10 00:38:50|25.29|23.09|25.27|23.07|25.29|23.09|25.27|23.07|0
1644453540000|2022-02-10 00:39:00|25.21|23.01|25.21|23.01|25.21|23.01|25.21|23.01|0
1644453570000|2022-02-10 00:39:30|25.27|23.07|25.16|22.96|25.27|23.07|25.16|22.96|0
1644453580000|2022-02-10 00:39:40|25.08|22.88|25.11|22.91|25.11|22.91|25.08|22.88|0
1644453590000|2022-02-10 00:39:50|25.13|22.93|25.05|22.85|25.13|22.93|25.05|22.85|0
1644453610000|2022-02-10 00:40:10|25.11|22.91|25.11|22.91|25.11|22.91|25.11|22.91|0
1644453620000|2022-02-10 00:40:20|25.05|22.85|25|22.8|25.05|22.85|25|22.8|0
1644453630000|2022-02-10 00:40:30|25.05|22.85|25.05|22.85|25.05|22.85|25.05|22.85|0
1644453660000|2022-02-10 00:41:00|25|22.8|25|22.8|25.03|22.83|25|22.8|0
1644453670000|2022-02-10 00:41:10|25.03|22.83|25.05|22.85|25.05|22.85|25.03|22.83|0
1644453690000|2022-02-10 00:41:30|25.11|22.91|25.05|22.85|25.11|22.91|25.05|22.85|0
1644453710000|2022-02-10 00:41:50|25.08|22.88|25.11|22.91|25.11|22.91|25.05|22.85|0
1644453720000|2022-02-10 00:42:00|25.05|22.85|25.11|22.91|25.11|22.91|25.05|22.85|0
1644453730000|2022-02-10 00:42:10|25.08|22.88|25.11|22.91|25.11|22.91|25.08|22.88|0
1644453760000|2022-02-10 00:42:40|25.16|22.96|25.16|22.96|25.16|22.96|25.16|22.96|0
1644453780000|2022-02-10 00:43:00|25.21|23.01|25.21|23.01|25.21|23.01|25.18|22.98|0
1644453800000|2022-02-10 00:43:20|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1644453810000|2022-02-10 00:43:30|25.21|23.01|25.16|22.96|25.21|23.01|25.16|22.96|0
1644453820000|2022-02-10 00:43:40|25.1|22.9|25.1|22.9|25.13|22.93|25.1|22.9|0
1644453830000|2022-02-10 00:43:50|25.05|22.85|25.05|22.85|25.05|22.85|25.05|22.85|0
1644453840000|2022-02-10 00:44:00|25|22.8|24.95|22.75|25|22.8|24.95|22.75|0
1644453860000|2022-02-10 00:44:20|24.97|22.77|24.97|22.77|24.97|22.77|24.97|22.77|0
1644453870000|2022-02-10 00:44:30|24.95|22.75|24.95|22.75|24.95|22.75|24.95|22.75|0
1644453880000|2022-02-10 00:44:40|25|22.8|25.05|22.85|25.05|22.85|25|22.8|0
1644453890000|2022-02-10 00:44:50|25|22.8|25|22.8|25|22.8|25|22.8|0
1644453900000|2022-02-10 00:45:00|24.95|22.75|24.95|22.75|24.95|22.75|24.95|22.75|0
1644453920000|2022-02-10 00:45:20|24.89|22.69|24.89|22.69|24.89|22.69|24.89|22.69|0
1644453930000|2022-02-10 00:45:30|24.92|22.72|24.89|22.69|24.95|22.75|24.89|22.69|0
1644453940000|2022-02-10 00:45:40|25|22.8|25|22.8|25|22.8|25|22.8|0
1644453990000|2022-02-10 00:46:30|25.05|22.85|25.05|22.85|25.05|22.85|25.05|22.85|0
1644454000000|2022-02-10 00:46:40|25|22.8|25.02|22.82|25.02|22.82|25|22.8|0
1644454010000|2022-02-10 00:46:50|25|22.8|25|22.8|25|22.8|25|22.8|0
1644454020000|2022-02-10 00:47:00|25.05|22.85|25.05|22.85|25.05|22.85|25.05|22.85|0
1644454030000|2022-02-10 00:47:10|25|22.8|25|22.8|25|22.8|25|22.8|0
1644454040000|2022-02-10 00:47:20|24.95|22.75|24.95|22.75|24.95|22.75|24.95|22.75|0
1644454050000|2022-02-10 00:47:30|24.89|22.69|24.89|22.69|24.89|22.69|24.89|22.69|0
1644454060000|2022-02-10 00:47:40|24.84|22.64|24.84|22.64|24.84|22.64|24.79|22.59|0
1644454070000|2022-02-10 00:47:50|24.89|22.69|24.89|22.69|24.89|22.69|24.89|22.69|0
1644454090000|2022-02-10 00:48:10|24.84|22.64|24.84|22.64|24.84|22.64|24.84|22.64|0
1644454100000|2022-02-10 00:48:20|24.81|22.61|24.79|22.59|24.84|22.64|24.79|22.59|0
1644454110000|2022-02-10 00:48:30|24.81|22.61|24.81|22.61|24.84|22.64|24.81|22.61|0
1644454120000|2022-02-10 00:48:40|24.79|22.59|24.74|22.54|24.79|22.59|24.74|22.54|0
1644454130000|2022-02-10 00:48:50|24.63|22.43|24.68|22.48|24.68|22.48|24.63|22.43|0
1644454140000|2022-02-10 00:49:00|24.63|22.43|24.58|22.38|24.63|22.43|24.58|22.38|0
1644454150000|2022-02-10 00:49:10|24.53|22.33|24.61|22.41|24.63|22.43|24.53|22.33|0
1644454160000|2022-02-10 00:49:20|24.58|22.38|24.63|22.43|24.63|22.43|24.58|22.38|0
1644454170000|2022-02-10 00:49:30|24.66|22.46|24.58|22.38|24.66|22.46|24.58|22.38|0
1644454180000|2022-02-10 00:49:40|24.6|22.4|24.6|22.4|24.6|22.4|24.6|22.4|0
1644454190000|2022-02-10 00:49:50|24.63|22.43|24.68|22.48|24.68|22.48|24.63|22.43|0
1644454200000|2022-02-10 00:50:00|24.63|22.43|24.63|22.43|24.63|22.43|24.63|22.43|0
1644454210000|2022-02-10 00:50:10|24.68|22.48|24.68|22.48|24.68|22.48|24.63|22.43|0
1644454220000|2022-02-10 00:50:20|24.66|22.46|24.66|22.46|24.68|22.48|24.66|22.46|0
1644454230000|2022-02-10 00:50:30|24.58|22.38|24.53|22.33|24.58|22.38|24.53|22.33|0
1644454240000|2022-02-10 00:50:40|24.58|22.38|24.58|22.38|24.58|22.38|24.58|22.38|0
1644454250000|2022-02-10 00:50:50|24.63|22.43|24.63|22.43|24.63|22.43|24.6|22.4|0
1644454260000|2022-02-10 00:51:00|24.6|22.4|24.58|22.38|24.6|22.4|24.58|22.38|0
1644454270000|2022-02-10 00:51:10|24.6|22.4|24.58|22.38|24.6|22.4|24.58|22.38|0
1644454280000|2022-02-10 00:51:20|24.6|22.4|24.6|22.4|24.6|22.4|24.6|22.4|0
1644454290000|2022-02-10 00:51:30|24.63|22.43|24.63|22.43|24.63|22.43|24.63|22.43|0
1644454310000|2022-02-10 00:51:50|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1644454330000|2022-02-10 00:52:10|24.58|22.38|24.58|22.38|24.58|22.38|24.53|22.33|0
1644454350000|2022-02-10 00:52:30|24.53|22.33|24.42|22.22|24.53|22.33|24.42|22.22|0
1644454370000|2022-02-10 00:52:50|24.37|22.17|24.42|22.22|24.42|22.22|24.37|22.17|0
1644454380000|2022-02-10 00:53:00|24.37|22.17|24.42|22.22|24.42|22.22|24.37|22.17|0
1644454390000|2022-02-10 00:53:10|24.4|22.2|24.32|22.12|24.42|22.22|24.32|22.12|0
1644454400000|2022-02-10 00:53:20|24.37|22.17|24.32|22.12|24.37|22.17|24.32|22.12|0
1644454410000|2022-02-10 00:53:30|24.35|22.15|24.35|22.15|24.35|22.15|24.35|22.15|0
1644454420000|2022-02-10 00:53:40|24.37|22.17|24.37|22.17|24.37|22.17|24.37|22.17|0
1644454430000|2022-02-10 00:53:50|24.32|22.12|24.37|22.17|24.37|22.17|24.32|22.12|0
1644454440000|2022-02-10 00:54:00|24.35|22.15|24.37|22.17|24.37|22.17|24.35|22.15|0
1644454450000|2022-02-10 00:54:10|24.42|22.22|24.42|22.22|24.42|22.22|24.37|22.17|0
1644454460000|2022-02-10 00:54:20|24.4|22.2|24.45|22.25|24.45|22.25|24.4|22.2|0
1644454470000|2022-02-10 00:54:30|24.37|22.17|24.32|22.12|24.37|22.17|24.32|22.12|0
1644454480000|2022-02-10 00:54:40|24.34|22.14|24.32|22.12|24.34|22.14|24.32|22.12|0
1644454500000|2022-02-10 00:55:00|24.29|22.09|24.42|22.22|24.42|22.22|24.27|22.07|0
1644454510000|2022-02-10 00:55:10|24.37|22.17|24.37|22.17|24.37|22.17|24.37|22.17|0
1644454520000|2022-02-10 00:55:20|24.42|22.22|24.4|22.2|24.42|22.22|24.4|22.2|0
1644454530000|2022-02-10 00:55:30|24.42|22.22|24.42|22.22|24.42|22.22|24.42|22.22|0
1644454550000|2022-02-10 00:55:50|24.47|22.27|24.52|22.32|24.52|22.32|24.47|22.27|0
1644454570000|2022-02-10 00:56:10|24.5|22.3|24.47|22.27|24.5|22.3|24.47|22.27|0
1644454580000|2022-02-10 00:56:20|24.45|22.25|24.47|22.27|24.47|22.27|24.45|22.25|0
1644454590000|2022-02-10 00:56:30|24.5|22.3|24.52|22.32|24.52|22.32|24.5|22.3|0
1644454600000|2022-02-10 00:56:40|24.47|22.27|24.58|22.38|24.58|22.38|24.47|22.27|0
1644454610000|2022-02-10 00:56:50|24.55|22.35|24.52|22.32|24.58|22.38|24.52|22.32|0
1644454640000|2022-02-10 00:57:20|24.47|22.27|24.47|22.27|24.47|22.27|24.47|22.27|0
1644454650000|2022-02-10 00:57:30|24.42|22.22|24.42|22.22|24.42|22.22|24.42|22.22|0
1644454660000|2022-02-10 00:57:40|24.47|22.27|24.42|22.22|24.47|22.27|24.42|22.22|0
1644454670000|2022-02-10 00:57:50|24.37|22.17|24.37|22.17|24.37|22.17|24.37|22.17|0
1644454690000|2022-02-10 00:58:10|24.32|22.12|24.32|22.12|24.32|22.12|24.32|22.12|0
1644454710000|2022-02-10 00:58:30|24.27|22.07|24.22|22.02|24.27|22.07|24.22|22.02|0
1644454720000|2022-02-10 00:58:40|24.27|22.07|24.32|22.12|24.32|22.12|24.27|22.07|0
1644454730000|2022-02-10 00:58:50|24.37|22.17|24.32|22.12|24.37|22.17|24.32|22.12|0
1644454740000|2022-02-10 00:59:00|24.29|22.09|24.29|22.09|24.29|22.09|24.29|22.09|0
1644454750000|2022-02-10 00:59:10|24.27|22.07|24.32|22.12|24.32|22.12|24.27|22.07|0
1644454760000|2022-02-10 00:59:20|24.27|22.07|24.27|22.07|24.32|22.12|24.27|22.07|0
1644454770000|2022-02-10 00:59:30|24.29|22.09|24.32|22.12|24.32|22.12|24.27|22.07|0
1644454780000|2022-02-10 00:59:40|24.29|22.09|24.27|22.07|24.29|22.09|24.27|22.07|0
1644454790000|2022-02-10 00:59:50|24.21|22.01|24.21|22.01|24.21|22.01|24.21|22.01|0
1644454800000|2022-02-10 01:00:00|24.32|22.12|24.24|22.04|24.32|22.12|24.24|22.04|0
1644454810000|2022-02-10 01:00:10|24.21|22.01|24.19|21.99|24.21|22.01|24.16|21.96|0
1644454820000|2022-02-10 01:00:20|24.21|22.01|24.11|21.91|24.21|22.01|24.11|21.91|0
1644454830000|2022-02-10 01:00:30|24.09|21.89|24.01|21.81|24.09|21.89|24.01|21.81|0
1644454840000|2022-02-10 01:00:40|23.96|21.76|24.04|21.84|24.04|21.84|23.96|21.76|0
1644454850000|2022-02-10 01:00:50|24.01|21.81|24.11|21.91|24.11|21.91|24.01|21.81|0
1644454860000|2022-02-10 01:01:00|24.06|21.86|24.01|21.81|24.06|21.86|24.01|21.81|0
1644454870000|2022-02-10 01:01:10|23.96|21.76|24.01|21.81|24.01|21.81|23.96|21.76|0
1644454880000|2022-02-10 01:01:20|24.03|21.83|24.06|21.86|24.06|21.86|24.03|21.83|0
1644454890000|2022-02-10 01:01:30|24.09|21.89|24.14|21.94|24.14|21.94|24.09|21.89|0
1644454900000|2022-02-10 01:01:40|24.16|21.96|24.16|21.96|24.16|21.96|24.16|21.96|0
1644454920000|2022-02-10 01:02:00|24.11|21.91|24.11|21.91|24.11|21.91|24.11|21.91|0
1644454930000|2022-02-10 01:02:10|24.03|21.83|23.98|21.78|24.03|21.83|23.98|21.78|0
1644454940000|2022-02-10 01:02:20|23.96|21.76|23.91|21.71|23.98|21.78|23.91|21.71|0
1644454960000|2022-02-10 01:02:40|23.93|21.73|24.01|21.81|24.01|21.81|23.93|21.73|0
1644454970000|2022-02-10 01:02:50|23.96|21.76|23.96|21.76|23.96|21.76|23.96|21.76|0
1644454980000|2022-02-10 01:03:00|23.98|21.78|24.01|21.81|24.01|21.81|23.98|21.78|0
1644454990000|2022-02-10 01:03:10|23.96|21.76|23.96|21.76|23.96|21.76|23.96|21.76|0
1644455000000|2022-02-10 01:03:20|23.98|21.78|24.01|21.81|24.01|21.81|23.98|21.78|0
1644455010000|2022-02-10 01:03:30|24.06|21.86|24.06|21.86|24.06|21.86|24.06|21.86|0
1644455020000|2022-02-10 01:03:40|24.11|21.91|24.11|21.91|24.11|21.91|24.11|21.91|0
1644455030000|2022-02-10 01:03:50|24.16|21.96|24.11|21.91|24.16|21.96|24.11|21.91|0
1644455040000|2022-02-10 01:04:00|24.16|21.96|24.16|21.96|24.16|21.96|24.16|21.96|0
1644455060000|2022-02-10 01:04:20|24.11|21.91|24.11|21.91|24.11|21.91|24.08|21.88|0
1644455070000|2022-02-10 01:04:30|24.06|21.86|24.06|21.86|24.11|21.91|24.06|21.86|0
1644455080000|2022-02-10 01:04:40|24.11|21.91|24.11|21.91|24.11|21.91|24.11|21.91|0
1644455100000|2022-02-10 01:05:00|24.08|21.88|24.11|21.91|24.11|21.91|24.06|21.86|0
1644455110000|2022-02-10 01:05:10|24.06|21.86|24.03|21.83|24.06|21.86|24.01|21.81|0
1644455120000|2022-02-10 01:05:20|24.06|21.86|24.06|21.86|24.06|21.86|24.06|21.86|0
1644455130000|2022-02-10 01:05:30|24.11|21.91|24.11|21.91|24.11|21.91|24.11|21.91|0
1644455140000|2022-02-10 01:05:40|24.06|21.86|24.06|21.86|24.06|21.86|24.06|21.86|0
1644455150000|2022-02-10 01:05:50|24.11|21.91|24.06|21.86|24.11|21.91|24.06|21.86|0
1644455160000|2022-02-10 01:06:00|24.03|21.83|24.06|21.86|24.06|21.86|24.01|21.81|0
1644455180000|2022-02-10 01:06:20|24.11|21.91|24.08|21.88|24.11|21.91|24.08|21.88|0
1644455190000|2022-02-10 01:06:30|24.11|21.91|24.11|21.91|24.11|21.91|24.11|21.91|0
1644455210000|2022-02-10 01:06:50|24.16|21.96|24.11|21.91|24.16|21.96|24.11|21.91|0
1644455220000|2022-02-10 01:07:00|24.06|21.86|24.06|21.86|24.06|21.86|24.06|21.86|0
1644455230000|2022-02-10 01:07:10|24.11|21.91|24.11|21.91|24.11|21.91|24.11|21.91|0
1644455240000|2022-02-10 01:07:20|24.08|21.88|24.16|21.96|24.16|21.96|24.08|21.88|0
1644455250000|2022-02-10 01:07:30|24.13|21.93|24.13|21.93|24.16|21.96|24.11|21.91|0
1644455260000|2022-02-10 01:07:40|24.11|21.91|24.16|21.96|24.16|21.96|24.11|21.91|0
1644455270000|2022-02-10 01:07:50|24.21|22.01|24.21|22.01|24.21|22.01|24.21|22.01|0
1644455280000|2022-02-10 01:08:00|24.26|22.06|24.23|22.03|24.26|22.06|24.21|22.01|0
1644455290000|2022-02-10 01:08:10|24.26|22.06|24.23|22.03|24.26|22.06|24.21|22.01|0
1644455300000|2022-02-10 01:08:20|24.21|22.01|24.21|22.01|24.21|22.01|24.21|22.01|0
1644455310000|2022-02-10 01:08:30|24.16|21.96|24.11|21.91|24.16|21.96|24.11|21.91|0
1644455320000|2022-02-10 01:08:40|24.08|21.88|24.16|21.96|24.16|21.96|24.08|21.88|0
1644455330000|2022-02-10 01:08:50|24.18|21.98|24.21|22.01|24.21|22.01|24.18|21.98|0
1644455350000|2022-02-10 01:09:10|24.16|21.96|24.16|21.96|24.16|21.96|24.16|21.96|0
1644455360000|2022-02-10 01:09:20|24.13|21.93|24.13|21.93|24.13|21.93|24.11|21.91|0
1644455370000|2022-02-10 01:09:30|24.11|21.91|24.16|21.96|24.16|21.96|24.11|21.91|0
1644455400000|2022-02-10 01:10:00|24.11|21.91|24.11|21.91|24.11|21.91|24.11|21.91|0
1644455410000|2022-02-10 01:10:10|24.06|21.86|24.01|21.81|24.06|21.86|24.01|21.81|0
1644455420000|2022-02-10 01:10:20|24.08|21.88|24.11|21.91|24.11|21.91|24.08|21.88|0
1644455430000|2022-02-10 01:10:30|24.08|21.88|24.11|21.91|24.11|21.91|24.08|21.88|0
1644455440000|2022-02-10 01:10:40|24.13|21.93|24.11|21.91|24.13|21.93|24.11|21.91|0
1644455450000|2022-02-10 01:10:50|24.16|21.96|24.21|22.01|24.21|22.01|24.16|21.96|0
1644455460000|2022-02-10 01:11:00|24.16|21.96|24.16|21.96|24.16|21.96|24.16|21.96|0
1644455470000|2022-02-10 01:11:10|24.13|21.93|24.06|21.86|24.13|21.93|24.06|21.86|0
1644455500000|2022-02-10 01:11:40|24|21.8|24|21.8|24|21.8|24|21.8|0
1644455510000|2022-02-10 01:11:50|23.95|21.75|23.95|21.75|23.95|21.75|23.95|21.75|0
1644455520000|2022-02-10 01:12:00|23.9|21.7|24|21.8|24|21.8|23.9|21.7|0
1644455530000|2022-02-10 01:12:10|23.98|21.78|23.95|21.75|23.98|21.78|23.95|21.75|0
1644455560000|2022-02-10 01:12:40|24|21.8|24|21.8|24|21.8|24|21.8|0
1644455590000|2022-02-10 01:13:10|23.95|21.75|23.95|21.75|23.95|21.75|23.95|21.75|0
1644455600000|2022-02-10 01:13:20|23.9|21.7|23.85|21.65|23.9|21.7|23.85|21.65|0
1644455610000|2022-02-10 01:13:30|23.95|21.75|23.9|21.7|23.95|21.75|23.9|21.7|0
1644455620000|2022-02-10 01:13:40|23.95|21.75|23.98|21.78|23.98|21.78|23.95|21.75|0
1644455630000|2022-02-10 01:13:50|23.95|21.75|23.9|21.7|23.95|21.75|23.9|21.7|0
1644455640000|2022-02-10 01:14:00|23.85|21.65|23.85|21.65|23.85|21.65|23.85|21.65|0
1644455650000|2022-02-10 01:14:10|23.8|21.6|23.8|21.6|23.85|21.65|23.8|21.6|0
1644455660000|2022-02-10 01:14:20|23.85|21.65|23.85|21.65|23.85|21.65|23.85|21.65|0
1644455670000|2022-02-10 01:14:30|23.83|21.63|23.9|21.7|23.9|21.7|23.8|21.6|0
1644455680000|2022-02-10 01:14:40|24|21.8|24|21.8|24|21.8|24|21.8|0
1644455690000|2022-02-10 01:14:50|24.05|21.85|24.05|21.85|24.05|21.85|24.05|21.85|0
1644455700000|2022-02-10 01:15:00|24.1|21.9|24.05|21.85|24.1|21.9|24.05|21.85|0
1644455710000|2022-02-10 01:15:10|24.08|21.88|24.1|21.9|24.1|21.9|24.05|21.85|0
1644455720000|2022-02-10 01:15:20|24.05|21.85|24.05|21.85|24.05|21.85|24.05|21.85|0
1644455730000|2022-02-10 01:15:30|24.03|21.83|23.9|21.7|24.03|21.83|23.9|21.7|0
1644455750000|2022-02-10 01:15:50|23.85|21.65|23.65|21.45|23.85|21.65|23.65|21.45|0
1644455760000|2022-02-10 01:16:00|23.67|21.47|23.6|21.4|23.67|21.47|23.6|21.4|0
1644455770000|2022-02-10 01:16:10|23.65|21.45|23.7|21.5|23.72|21.52|23.65|21.45|0
1644455780000|2022-02-10 01:16:20|23.72|21.52|23.7|21.5|23.72|21.52|23.7|21.5|0
1644455790000|2022-02-10 01:16:30|23.65|21.45|23.6|21.4|23.65|21.45|23.6|21.4|0
1644455800000|2022-02-10 01:16:40|23.65|21.45|23.7|21.5|23.7|21.5|23.65|21.45|0
1644455810000|2022-02-10 01:16:50|23.67|21.47|23.75|21.55|23.75|21.55|23.67|21.47|0
1644455820000|2022-02-10 01:17:00|23.8|21.6|23.75|21.55|23.8|21.6|23.75|21.55|0
1644455840000|2022-02-10 01:17:20|23.77|21.57|23.75|21.55|23.77|21.57|23.75|21.55|0
1644455850000|2022-02-10 01:17:30|23.8|21.6|23.8|21.6|23.8|21.6|23.75|21.55|0
1644455860000|2022-02-10 01:17:40|23.82|21.62|23.8|21.6|23.82|21.62|23.8|21.6|0
1644455870000|2022-02-10 01:17:50|23.77|21.57|23.8|21.6|23.8|21.6|23.77|21.57|0
1644455880000|2022-02-10 01:18:00|23.75|21.55|23.75|21.55|23.8|21.6|23.75|21.55|0
1644455890000|2022-02-10 01:18:10|23.8|21.6|23.8|21.6|23.8|21.6|23.8|21.6|0
1644455900000|2022-02-10 01:18:20|23.85|21.65|23.8|21.6|23.85|21.65|23.8|21.6|0
1644455910000|2022-02-10 01:18:30|23.82|21.62|23.87|21.67|23.87|21.67|23.8|21.6|0
1644455920000|2022-02-10 01:18:40|23.8|21.6|23.85|21.65|23.85|21.65|23.8|21.6|0
1644455930000|2022-02-10 01:18:50|23.8|21.6|23.82|21.62|23.82|21.62|23.8|21.6|0
1644455940000|2022-02-10 01:19:00|23.8|21.6|23.75|21.55|23.85|21.65|23.75|21.55|0
1644455950000|2022-02-10 01:19:10|23.8|21.6|23.75|21.55|23.8|21.6|23.75|21.55|0
1644455960000|2022-02-10 01:19:20|23.7|21.5|23.7|21.5|23.7|21.5|23.7|21.5|0
1644455970000|2022-02-10 01:19:30|23.65|21.45|23.65|21.45|23.65|21.45|23.65|21.45|0
1644455980000|2022-02-10 01:19:40|23.6|21.4|23.62|21.42|23.62|21.42|23.6|21.4|0
1644455990000|2022-02-10 01:19:50|23.6|21.4|23.6|21.4|23.65|21.45|23.6|21.4|0
1644456000000|2022-02-10 01:20:00|23.62|21.42|23.7|21.5|23.7|21.5|23.62|21.42|0
1644456010000|2022-02-10 01:20:10|23.65|21.45|23.7|21.5|23.7|21.5|23.65|21.45|0
1644456020000|2022-02-10 01:20:20|23.65|21.45|23.65|21.45|23.7|21.5|23.65|21.45|0
1644456040000|2022-02-10 01:20:40|23.7|21.5|23.7|21.5|23.7|21.5|23.67|21.47|0
1644456050000|2022-02-10 01:20:50|23.65|21.45|23.72|21.52|23.72|21.52|23.65|21.45|0
1644456060000|2022-02-10 01:21:00|23.8|21.6|23.8|21.6|23.8|21.6|23.77|21.57|0
1644456070000|2022-02-10 01:21:10|23.75|21.55|23.75|21.55|23.75|21.55|23.75|21.55|0
1644456080000|2022-02-10 01:21:20|23.77|21.57|23.75|21.55|23.77|21.57|23.75|21.55|0
1644456090000|2022-02-10 01:21:30|23.8|21.6|23.75|21.55|23.8|21.6|23.75|21.55|0
1644456100000|2022-02-10 01:21:40|23.77|21.57|23.75|21.55|23.77|21.57|23.75|21.55|0
1644456110000|2022-02-10 01:21:50|23.8|21.6|23.82|21.62|23.82|21.62|23.75|21.55|0
1644456120000|2022-02-10 01:22:00|23.85|21.65|23.85|21.65|23.85|21.65|23.85|21.65|0
1644456130000|2022-02-10 01:22:10|23.82|21.62|23.82|21.62|23.82|21.62|23.82|21.62|0
1644456140000|2022-02-10 01:22:20|23.8|21.6|23.8|21.6|23.8|21.6|23.8|21.6|0
1644456150000|2022-02-10 01:22:30|23.85|21.65|23.85|21.65|23.85|21.65|23.82|21.62|0
1644456160000|2022-02-10 01:22:40|23.9|21.7|23.9|21.7|23.9|21.7|23.9|21.7|0
1644456170000|2022-02-10 01:22:50|23.85|21.65|23.85|21.65|23.85|21.65|23.82|21.62|0
1644456180000|2022-02-10 01:23:00|23.8|21.6|23.75|21.55|23.8|21.6|23.75|21.55|0
1644456190000|2022-02-10 01:23:10|23.7|21.5|23.7|21.5|23.7|21.5|23.7|21.5|0
1644456200000|2022-02-10 01:23:20|23.75|21.55|23.75|21.55|23.75|21.55|23.7|21.5|0
1644456220000|2022-02-10 01:23:40|23.8|21.6|23.8|21.6|23.8|21.6|23.8|21.6|0
1644456230000|2022-02-10 01:23:50|23.85|21.65|23.85|21.65|23.85|21.65|23.82|21.62|0
1644456240000|2022-02-10 01:24:00|23.9|21.7|23.9|21.7|23.9|21.7|23.9|21.7|0
1644456250000|2022-02-10 01:24:10|23.95|21.75|24|21.8|24|21.8|23.95|21.75|0
1644456260000|2022-02-10 01:24:20|23.95|21.75|23.95|21.75|23.97|21.77|23.95|21.75|0
1644456270000|2022-02-10 01:24:30|23.9|21.7|23.9|21.7|23.95|21.75|23.9|21.7|0
1644456280000|2022-02-10 01:24:40|23.87|21.67|23.85|21.65|23.87|21.67|23.85|21.65|0
1644456290000|2022-02-10 01:24:50|23.87|21.67|23.87|21.67|23.87|21.67|23.87|21.67|0
1644456300000|2022-02-10 01:25:00|23.85|21.65|23.85|21.65|23.85|21.65|23.85|21.65|0
1644456310000|2022-02-10 01:25:10|23.87|21.67|23.85|21.65|23.87|21.67|23.85|21.65|0
1644456320000|2022-02-10 01:25:20|23.87|21.67|23.87|21.67|23.87|21.67|23.87|21.67|0
1644456330000|2022-02-10 01:25:30|23.9|21.7|23.95|21.75|23.95|21.75|23.9|21.7|0
1644456340000|2022-02-10 01:25:40|23.9|21.7|23.87|21.67|23.9|21.7|23.87|21.67|0
1644456350000|2022-02-10 01:25:50|23.49|21.29|23.41|21.21|23.49|21.29|23.41|21.21|0
1644456360000|2022-02-10 01:26:00|23.39|21.19|23.39|21.19|23.41|21.21|23.39|21.19|0
1644456370000|2022-02-10 01:26:10|23.34|21.14|23.34|21.14|23.34|21.14|23.31|21.11|0
1644456380000|2022-02-10 01:26:20|23.36|21.16|23.39|21.19|23.39|21.19|23.34|21.14|0
1644456390000|2022-02-10 01:26:30|23.34|21.14|23.31|21.11|23.34|21.14|23.29|21.09|0
1644456400000|2022-02-10 01:26:40|23.29|21.09|22.88|20.7|23.29|21.09|22.88|20.7|0
1644456410000|2022-02-10 01:26:50|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1644456420000|2022-02-10 01:27:00|22.85|20.67|22.75|20.58|22.85|20.67|22.75|20.58|0
1644456430000|2022-02-10 01:27:10|22.72|20.56|22.72|20.56|22.72|20.56|22.72|20.56|0
1644456440000|2022-02-10 01:27:20|22.75|20.58|22.77|20.6|22.77|20.6|22.72|20.56|0
1644456460000|2022-02-10 01:27:40|22.8|20.63|22.8|20.63|22.8|20.63|22.8|20.63|0
1644456470000|2022-02-10 01:27:50|22.82|20.65|22.72|20.56|22.82|20.65|22.72|20.56|0
1644456480000|2022-02-10 01:28:00|22.74|20.58|22.77|20.6|22.77|20.6|22.74|20.58|0
1644456500000|2022-02-10 01:28:20|22.74|20.58|22.67|20.51|22.74|20.58|22.67|20.51|0
1644456510000|2022-02-10 01:28:30|22.72|20.56|22.72|20.56|22.72|20.56|22.72|20.56|0
1644456520000|2022-02-10 01:28:40|22.69|20.53|22.72|20.56|22.72|20.56|22.69|20.53|0
1644456530000|2022-02-10 01:28:50|22.62|20.46|22.64|20.49|22.64|20.49|22.62|20.46|0
1644456540000|2022-02-10 01:29:00|22.67|20.51|22.67|20.51|22.67|20.51|22.67|20.51|0
1644456550000|2022-02-10 01:29:10|22.62|20.46|22.67|20.51|22.67|20.51|22.62|20.46|0
1644456560000|2022-02-10 01:29:20|22.57|20.42|22.57|20.42|22.57|20.42|22.57|20.42|0
1644456570000|2022-02-10 01:29:30|22.62|20.46|22.64|20.48|22.64|20.48|22.62|20.46|0
1644456580000|2022-02-10 01:29:40|22.67|20.51|22.67|20.51|22.72|20.56|22.67|20.51|0
1644456590000|2022-02-10 01:29:50|22.64|20.48|22.62|20.46|22.64|20.48|22.62|20.46|0
1644456610000|2022-02-10 01:30:10|22.46|20.32|22.41|20.28|22.46|20.32|22.41|20.28|0
1644456620000|2022-02-10 01:30:20|22.31|20.18|22.31|20.18|22.36|20.23|22.31|20.18|0
1644456630000|2022-02-10 01:30:30|22.28|20.16|22.26|20.14|22.31|20.18|22.26|20.14|0
1644456640000|2022-02-10 01:30:40|22.21|20.09|22.21|20.09|22.21|20.09|22.21|20.09|0
1644456650000|2022-02-10 01:30:50|22.26|20.14|22.21|20.09|22.26|20.14|22.21|20.09|0
1644456660000|2022-02-10 01:31:00|22.26|20.14|22.21|20.09|22.26|20.14|22.21|20.09|0
1644456670000|2022-02-10 01:31:10|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1644456680000|2022-02-10 01:31:20|22.11|20|22.11|20|22.11|20|22.11|20|0
1644456690000|2022-02-10 01:31:30|22.16|20.05|22.11|20|22.16|20.05|22.11|20|0
1644456700000|2022-02-10 01:31:40|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1644456710000|2022-02-10 01:31:50|22.08|19.98|21.96|19.86|22.08|19.98|21.96|19.86|0
1644456720000|2022-02-10 01:32:00|22.01|19.91|21.9|19.82|22.01|19.91|21.9|19.82|0
1644456730000|2022-02-10 01:32:10|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1644456740000|2022-02-10 01:32:20|21.8|19.73|21.85|19.77|21.85|19.77|21.8|19.73|0
1644456750000|2022-02-10 01:32:30|21.9|19.82|21.85|19.77|21.9|19.82|21.8|19.73|0
1644456760000|2022-02-10 01:32:40|21.8|19.73|21.9|19.82|21.9|19.82|21.8|19.73|0
1644456770000|2022-02-10 01:32:50|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1644456790000|2022-02-10 01:33:10|21.9|19.82|22.11|20|22.11|20|21.9|19.82|0
1644456800000|2022-02-10 01:33:20|22.05|19.95|22.13|20.02|22.13|20.02|22.05|19.95|0
1644456810000|2022-02-10 01:33:30|22.16|20.05|22.26|20.14|22.26|20.14|22.16|20.05|0
1644456820000|2022-02-10 01:33:40|22.21|20.09|22.16|20.05|22.21|20.09|22.16|20.05|0
1644456830000|2022-02-10 01:33:50|22.21|20.09|22.16|20.05|22.21|20.09|22.16|20.05|0
1644456850000|2022-02-10 01:34:10|22.21|20.09|22.21|20.09|22.21|20.09|22.21|20.09|0
1644456860000|2022-02-10 01:34:20|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1644456870000|2022-02-10 01:34:30|22.21|20.09|22.16|20.05|22.21|20.09|22.16|20.05|0
1644456890000|2022-02-10 01:34:50|22.21|20.09|22.21|20.09|22.21|20.09|22.21|20.09|0
1644456900000|2022-02-10 01:35:00|22.15|20.04|22.21|20.09|22.21|20.09|22.15|20.04|0
1644456910000|2022-02-10 01:35:10|22.15|20.04|22.21|20.09|22.21|20.09|22.15|20.04|0
1644456920000|2022-02-10 01:35:20|22.26|20.14|22.31|20.18|22.31|20.18|22.26|20.14|0
1644456930000|2022-02-10 01:35:30|22.26|20.14|22.26|20.14|22.26|20.14|22.23|20.11|0
1644456940000|2022-02-10 01:35:40|22.21|20.09|22.21|20.09|22.21|20.09|22.21|20.09|0
1644456950000|2022-02-10 01:35:50|22.26|20.14|22.26|20.14|22.26|20.14|22.21|20.09|0
1644456960000|2022-02-10 01:36:00|22.2|20.09|22.26|20.14|22.26|20.14|22.15|20.04|0
1644456970000|2022-02-10 01:36:10|22.2|20.09|22.15|20.04|22.2|20.09|22.15|20.04|0
1644456980000|2022-02-10 01:36:20|22.1|20|22.15|20.04|22.15|20.04|22.1|20|0
1644456990000|2022-02-10 01:36:30|22.1|20|22.1|20|22.1|20|22.1|20|0
1644457000000|2022-02-10 01:36:40|22.08|19.97|22.13|20.02|22.15|20.04|22.08|19.97|0
1644457010000|2022-02-10 01:36:50|22.1|20|22.05|19.95|22.1|20|22.05|19.95|0
1644457020000|2022-02-10 01:37:00|22.03|19.93|22.03|19.93|22.05|19.95|22.03|19.93|0
1644457030000|2022-02-10 01:37:10|22.05|19.95|22.05|19.95|22.05|19.95|22.03|19.93|0
1644457040000|2022-02-10 01:37:20|22.1|20|22.15|20.04|22.15|20.04|22.1|20|0
1644457050000|2022-02-10 01:37:30|22.1|20|22.1|20|22.15|20.04|22.1|20|0
1644457060000|2022-02-10 01:37:40|22.15|20.04|22.2|20.09|22.2|20.09|22.15|20.04|0
1644457070000|2022-02-10 01:37:50|22.25|20.14|22.2|20.09|22.25|20.14|22.2|20.09|0
1644457080000|2022-02-10 01:38:00|22.25|20.14|22.23|20.11|22.25|20.14|22.2|20.09|0
1644457090000|2022-02-10 01:38:10|22.25|20.13|22.31|20.18|22.31|20.18|22.25|20.13|0
1644457110000|2022-02-10 01:38:30|22.3|20.13|22.25|20.13|22.3|20.13|22.2|20.09|0
1644457120000|2022-02-10 01:38:40|22.2|20.09|22.25|20.13|22.25|20.13|22.2|20.09|0
1644457130000|2022-02-10 01:38:50|22.3|20.18|22.28|20.16|22.3|20.18|22.28|20.16|0
1644457140000|2022-02-10 01:39:00|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1644457150000|2022-02-10 01:39:10|22.23|20.11|22.2|20.09|22.23|20.11|22.2|20.09|0
1644457160000|2022-02-10 01:39:20|22.23|20.11|22.18|20.06|22.23|20.11|22.18|20.06|0
1644457170000|2022-02-10 01:39:30|22.15|20.04|22.1|20|22.15|20.04|22.1|20|0
1644457180000|2022-02-10 01:39:40|22.15|20.04|22.18|20.06|22.18|20.06|22.13|20.02|0
1644457190000|2022-02-10 01:39:50|22.2|20.09|22.18|20.06|22.2|20.09|22.15|20.04|0
1644457200000|2022-02-10 01:40:00|22.2|20.09|22.25|20.13|22.28|20.16|22.2|20.09|0
1644457210000|2022-02-10 01:40:10|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1644457220000|2022-02-10 01:40:20|22.28|20.16|22.3|20.18|22.3|20.18|22.25|20.13|0
1644457230000|2022-02-10 01:40:30|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1644457240000|2022-02-10 01:40:40|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1644457250000|2022-02-10 01:40:50|22.25|20.13|22.3|20.18|22.3|20.18|22.25|20.13|0
1644457260000|2022-02-10 01:41:00|22.35|20.23|22.3|20.18|22.35|20.23|22.3|20.18|0
1644457270000|2022-02-10 01:41:10|22.35|20.23|22.41|20.27|22.41|20.27|22.35|20.23|0
1644457290000|2022-02-10 01:41:30|22.46|20.32|22.46|20.32|22.46|20.32|22.46|20.32|0
1644457300000|2022-02-10 01:41:40|22.4|20.27|22.4|20.27|22.46|20.32|22.4|20.27|0
1644457310000|2022-02-10 01:41:50|22.46|20.32|22.43|20.29|22.46|20.32|22.43|20.29|0
1644457320000|2022-02-10 01:42:00|22.4|20.27|22.4|20.27|22.43|20.29|22.4|20.27|0
1644457330000|2022-02-10 01:42:10|22.38|20.25|22.4|20.27|22.4|20.27|22.38|20.25|0
1644457340000|2022-02-10 01:42:20|22.35|20.22|22.35|20.22|22.35|20.22|22.3|20.18|0
1644457350000|2022-02-10 01:42:30|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1644457360000|2022-02-10 01:42:40|22.35|20.22|22.4|20.27|22.4|20.27|22.35|20.22|0
1644457370000|2022-02-10 01:42:50|22.35|20.22|22.35|20.22|22.35|20.22|22.35|20.22|0
1644457380000|2022-02-10 01:43:00|22.4|20.27|22.35|20.22|22.4|20.27|22.35|20.22|0
1644457390000|2022-02-10 01:43:10|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1644457400000|2022-02-10 01:43:20|22.35|20.22|22.35|20.22|22.35|20.22|22.3|20.18|0
1644457410000|2022-02-10 01:43:30|22.33|20.2|22.3|20.18|22.33|20.2|22.3|20.18|0
1644457420000|2022-02-10 01:43:40|22.28|20.15|22.3|20.18|22.3|20.18|22.28|20.15|0
1644457440000|2022-02-10 01:44:00|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1644457460000|2022-02-10 01:44:20|22.3|20.18|22.25|20.13|22.3|20.18|22.25|20.13|0
1644457470000|2022-02-10 01:44:30|22.3|20.18|22.3|20.18|22.3|20.18|22.3|20.18|0
1644457490000|2022-02-10 01:44:50|22.28|20.15|22.3|20.18|22.3|20.18|22.28|20.15|0
1644457500000|2022-02-10 01:45:00|22.4|20.27|22.3|20.18|22.4|20.27|22.25|20.13|0
1644457510000|2022-02-10 01:45:10|22.33|20.2|22.3|20.18|22.33|20.2|22.3|20.18|0
1644457520000|2022-02-10 01:45:20|22.35|20.22|22.35|20.22|22.35|20.22|22.33|20.2|0
1644457530000|2022-02-10 01:45:30|22.4|20.27|22.4|20.27|22.4|20.27|22.4|20.27|0
1644457550000|2022-02-10 01:45:50|22.38|20.25|22.38|20.25|22.38|20.25|22.38|20.25|0
1644457560000|2022-02-10 01:46:00|22.4|20.27|22.45|20.32|22.45|20.32|22.4|20.27|0
1644457580000|2022-02-10 01:46:20|22.5|20.31|22.48|20.34|22.5|20.36|22.48|20.31|0
1644457590000|2022-02-10 01:46:30|22.45|20.31|22.5|20.36|22.5|20.36|22.45|20.31|0
1644457600000|2022-02-10 01:46:40|22.45|20.31|22.45|20.31|22.45|20.31|22.45|20.31|0
1644457610000|2022-02-10 01:46:50|22.5|20.36|22.48|20.34|22.5|20.36|22.45|20.31|0
1644457620000|2022-02-10 01:47:00|22.56|20.41|22.5|20.36|22.56|20.41|22.5|20.36|0
1644457630000|2022-02-10 01:47:10|22.45|20.31|22.45|20.31|22.45|20.31|22.45|20.31|0
1644457640000|2022-02-10 01:47:20|22.48|20.34|22.56|20.41|22.56|20.41|22.48|20.34|0
1644457650000|2022-02-10 01:47:30|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1644457660000|2022-02-10 01:47:40|22.45|20.31|22.45|20.31|22.45|20.31|22.45|20.31|0
1644457670000|2022-02-10 01:47:50|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1644457680000|2022-02-10 01:48:00|22.45|20.31|22.5|20.36|22.5|20.36|22.45|20.31|0
1644457690000|2022-02-10 01:48:10|22.48|20.34|22.5|20.36|22.5|20.36|22.48|20.34|0
1644457700000|2022-02-10 01:48:20|22.55|20.41|22.5|20.36|22.55|20.41|22.5|20.36|0
1644457750000|2022-02-10 01:49:10|22.45|20.31|22.5|20.36|22.5|20.36|22.45|20.31|0
1644457770000|2022-02-10 01:49:30|22.55|20.41|22.5|20.36|22.55|20.41|22.5|20.36|0
1644457780000|2022-02-10 01:49:40|22.55|20.41|22.55|20.41|22.55|20.41|22.55|20.41|0
1644457790000|2022-02-10 01:49:50|22.6|20.45|22.6|20.45|22.6|20.45|22.6|20.45|0
1644457800000|2022-02-10 01:50:00|22.58|20.43|22.6|20.45|22.66|20.5|22.58|20.43|0
1644457810000|2022-02-10 01:50:10|22.63|20.47|22.66|20.5|22.66|20.5|22.63|20.47|0
1644457820000|2022-02-10 01:50:20|22.71|20.54|22.68|20.52|22.71|20.54|22.68|20.52|0
1644457830000|2022-02-10 01:50:30|22.71|20.54|22.71|20.54|22.71|20.54|22.71|20.54|0
1644457840000|2022-02-10 01:50:40|22.73|20.57|22.66|20.5|22.73|20.57|22.66|20.5|0
1644457860000|2022-02-10 01:51:00|22.6|20.45|22.66|20.5|22.66|20.5|22.6|20.45|0
1644457870000|2022-02-10 01:51:10|22.6|20.45|22.6|20.45|22.6|20.45|22.6|20.45|0
1644457880000|2022-02-10 01:51:20|22.66|20.5|22.66|20.5|22.66|20.5|22.66|20.5|0
1644457890000|2022-02-10 01:51:30|22.6|20.45|22.66|20.5|22.66|20.5|22.6|20.45|0
1644457900000|2022-02-10 01:51:40|22.63|20.47|22.6|20.45|22.66|20.5|22.6|20.45|0
1644457910000|2022-02-10 01:51:50|22.66|20.5|22.66|20.5|22.66|20.5|22.6|20.45|0
1644457920000|2022-02-10 01:52:00|22.6|20.45|22.6|20.45|22.63|20.47|22.6|20.45|0
1644457930000|2022-02-10 01:52:10|22.58|20.43|22.55|20.4|22.58|20.43|22.55|20.4|0
1644457940000|2022-02-10 01:52:20|22.6|20.45|22.6|20.45|22.6|20.45|22.6|20.45|0
1644457950000|2022-02-10 01:52:30|22.55|20.4|22.55|20.4|22.55|20.4|22.55|20.4|0
1644457960000|2022-02-10 01:52:40|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1644457980000|2022-02-10 01:53:00|22.47|20.33|22.55|20.4|22.55|20.4|22.47|20.33|0
1644457990000|2022-02-10 01:53:10|22.6|20.45|22.5|20.36|22.6|20.45|22.5|20.36|0
1644458000000|2022-02-10 01:53:20|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1644458010000|2022-02-10 01:53:30|22.45|20.31|22.4|20.27|22.45|20.31|22.4|20.27|0
1644458030000|2022-02-10 01:53:50|22.37|20.24|22.4|20.26|22.4|20.27|22.37|20.24|0
1644458040000|2022-02-10 01:54:00|22.45|20.31|22.4|20.26|22.45|20.31|22.4|20.26|0
1644458050000|2022-02-10 01:54:10|22.3|20.17|22.3|20.17|22.3|20.17|22.3|20.17|0
1644458060000|2022-02-10 01:54:20|22.35|20.22|22.35|20.22|22.35|20.22|22.35|20.22|0
1644458070000|2022-02-10 01:54:30|22.32|20.19|22.35|20.22|22.35|20.22|22.32|20.19|0
1644458080000|2022-02-10 01:54:40|22.32|20.19|22.3|20.17|22.32|20.19|22.3|20.17|0
1644458090000|2022-02-10 01:54:50|22.32|20.19|22.3|20.17|22.32|20.19|22.3|20.17|0
1644458110000|2022-02-10 01:55:10|22.27|20.15|22.3|20.17|22.3|20.17|22.27|20.15|0
1644458120000|2022-02-10 01:55:20|22.24|20.13|22.24|20.13|22.24|20.13|22.24|20.13|0
1644458130000|2022-02-10 01:55:30|22.19|20.08|22.14|20.03|22.19|20.08|22.14|20.03|0
1644458140000|2022-02-10 01:55:40|22.17|20.06|22.17|20.06|22.17|20.06|22.17|20.06|0
1644458150000|2022-02-10 01:55:50|22.14|20.03|22.17|20.06|22.17|20.06|22.14|20.03|0
1644458160000|2022-02-10 01:56:00|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1644458170000|2022-02-10 01:56:10|22.24|20.13|22.19|20.08|22.24|20.13|22.14|20.03|0
1644458200000|2022-02-10 01:56:40|22.14|20.03|22.19|20.08|22.19|20.08|22.14|20.03|0
1644458210000|2022-02-10 01:56:50|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1644458220000|2022-02-10 01:57:00|22.12|20.01|22.12|20.01|22.12|20.01|22.12|20.01|0
1644458230000|2022-02-10 01:57:10|22.14|20.03|22.19|20.08|22.19|20.08|22.14|20.03|0
1644458260000|2022-02-10 01:57:40|22.14|20.03|22.12|20.01|22.14|20.03|22.12|20.01|0
1644458270000|2022-02-10 01:57:50|22.14|20.03|22.19|20.08|22.19|20.08|22.14|20.03|0
1644458280000|2022-02-10 01:58:00|22.17|20.06|22.14|20.03|22.17|20.06|22.14|20.03|0
1644458300000|2022-02-10 01:58:20|22.19|20.08|22.24|20.12|22.24|20.12|22.19|20.08|0
1644458310000|2022-02-10 01:58:30|22.29|20.17|22.29|20.17|22.29|20.17|22.24|20.12|0
1644458330000|2022-02-10 01:58:50|22.34|20.22|22.34|20.22|22.34|20.22|22.34|20.22|0
1644458350000|2022-02-10 01:59:10|22.37|20.24|22.37|20.24|22.37|20.24|22.34|20.22|0
1644458360000|2022-02-10 01:59:20|22.34|20.22|22.34|20.22|22.34|20.22|22.32|20.19|0
1644458370000|2022-02-10 01:59:30|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1644458380000|2022-02-10 01:59:40|22.34|20.22|22.34|20.22|22.39|20.26|22.34|20.22|0
1644458390000|2022-02-10 01:59:50|22.39|20.26|22.39|20.26|22.39|20.26|22.37|20.24|0
1644458400000|2022-02-10 02:00:00|22.37|20.24|22.34|20.22|22.37|20.24|22.32|20.19|0
1644458410000|2022-02-10 02:00:10|22.39|20.26|22.39|20.26|22.39|20.26|22.39|20.26|0
1644458420000|2022-02-10 02:00:20|22.45|20.31|22.45|20.31|22.45|20.31|22.45|20.31|0
1644458430000|2022-02-10 02:00:30|22.39|20.26|22.34|20.22|22.39|20.26|22.34|20.22|0
1644458440000|2022-02-10 02:00:40|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1644458450000|2022-02-10 02:00:50|22.24|20.12|22.24|20.12|22.29|20.17|22.24|20.12|0
1644458460000|2022-02-10 02:01:00|22.29|20.17|22.19|20.08|22.29|20.17|22.19|20.08|0
1644458470000|2022-02-10 02:01:10|22.24|20.12|22.22|20.1|22.24|20.12|22.22|20.1|0
1644458480000|2022-02-10 02:01:20|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1644458490000|2022-02-10 02:01:30|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1644458500000|2022-02-10 02:01:40|22.32|20.19|22.29|20.17|22.32|20.19|22.29|20.17|0
1644458510000|2022-02-10 02:01:50|22.34|20.21|22.34|20.21|22.34|20.21|22.29|20.17|0
1644458520000|2022-02-10 02:02:00|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1644458530000|2022-02-10 02:02:10|22.34|20.21|22.34|20.21|22.34|20.21|22.34|20.21|0
1644458540000|2022-02-10 02:02:20|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1644458560000|2022-02-10 02:02:40|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1644458570000|2022-02-10 02:02:50|22.29|20.17|22.29|20.17|22.34|20.21|22.29|20.17|0
1644458580000|2022-02-10 02:03:00|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1644458590000|2022-02-10 02:03:10|22.29|20.17|22.24|20.12|22.29|20.17|22.24|20.12|0
1644458600000|2022-02-10 02:03:20|22.19|20.08|22.24|20.12|22.24|20.12|22.19|20.08|0
1644458610000|2022-02-10 02:03:30|22.21|20.1|22.24|20.12|22.24|20.12|22.21|20.1|0
1644458620000|2022-02-10 02:03:40|22.21|20.1|22.19|20.08|22.21|20.1|22.19|20.08|0
1644458630000|2022-02-10 02:03:50|22.14|20.03|22.14|20.03|22.16|20.05|22.14|20.03|0
1644458640000|2022-02-10 02:04:00|22.11|20.01|22.09|19.98|22.11|20.01|22.09|19.98|0
1644458650000|2022-02-10 02:04:10|22.11|20.01|22.09|19.98|22.11|20.01|22.09|19.98|0
1644458670000|2022-02-10 02:04:30|22.14|20.03|22.01|19.92|22.14|20.03|22.01|19.92|0
1644458680000|2022-02-10 02:04:40|22.04|19.94|22.09|19.98|22.09|19.98|22.04|19.94|0
1644458690000|2022-02-10 02:04:50|22.04|19.94|22.04|19.94|22.04|19.94|22.04|19.94|0
1644458710000|2022-02-10 02:05:10|22.09|19.98|22.14|20.03|22.14|20.03|22.09|19.98|0
1644458730000|2022-02-10 02:05:30|22.09|19.98|22.09|19.98|22.09|19.98|22.09|19.98|0
1644458740000|2022-02-10 02:05:40|22.11|20.01|22.09|19.98|22.11|20.01|22.09|19.98|0
1644458750000|2022-02-10 02:05:50|22.11|20.01|22.09|19.98|22.11|20.01|22.09|19.98|0
1644458770000|2022-02-10 02:06:10|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1644458790000|2022-02-10 02:06:30|22.11|20.01|22.09|19.98|22.11|20.01|22.09|19.98|0
1644458800000|2022-02-10 02:06:40|22.14|20.03|22.09|19.98|22.14|20.03|22.09|19.98|0
1644458820000|2022-02-10 02:07:00|22.04|19.94|22.06|19.96|22.09|19.98|22.04|19.94|0
1644458830000|2022-02-10 02:07:10|22.09|19.98|22.06|19.96|22.09|19.98|22.06|19.96|0
1644458840000|2022-02-10 02:07:20|22.09|19.98|22.09|19.98|22.09|19.98|22.04|19.94|0
1644458870000|2022-02-10 02:07:50|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1644458880000|2022-02-10 02:08:00|22.19|20.07|22.14|20.03|22.19|20.07|22.14|20.03|0
1644458890000|2022-02-10 02:08:10|22.19|20.07|22.19|20.07|22.19|20.07|22.19|20.07|0
1644458910000|2022-02-10 02:08:30|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1644458920000|2022-02-10 02:08:40|22.26|20.14|22.29|20.17|22.29|20.17|22.26|20.14|0
1644458940000|2022-02-10 02:09:00|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1644458960000|2022-02-10 02:09:20|22.19|20.07|22.19|20.07|22.19|20.07|22.19|20.07|0
1644458970000|2022-02-10 02:09:30|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1644458980000|2022-02-10 02:09:40|22.19|20.07|22.19|20.07|22.19|20.07|22.19|20.07|0
1644458990000|2022-02-10 02:09:50|22.16|20.05|22.11|20|22.16|20.05|22.11|20|0
1644459000000|2022-02-10 02:10:00|22.03|19.94|22.03|19.94|22.03|19.94|22.03|19.94|0
1644459010000|2022-02-10 02:10:10|22.06|19.96|22.08|19.98|22.08|19.98|22.03|19.94|0
1644459020000|2022-02-10 02:10:20|22.03|19.94|22.03|19.94|22.03|19.94|22.03|19.94|0
1644459050000|2022-02-10 02:10:50|22.08|19.98|22.08|19.98|22.08|19.98|22.06|19.96|0
1644459060000|2022-02-10 02:11:00|22.11|20|22.06|19.96|22.11|20|22.03|19.94|0
1644459070000|2022-02-10 02:11:10|22.03|19.94|22.08|19.98|22.08|19.98|22.03|19.94|0
1644459080000|2022-02-10 02:11:20|22.03|19.94|21.98|19.89|22.03|19.94|21.98|19.89|0
1644459090000|2022-02-10 02:11:30|22.01|19.91|22.03|19.94|22.03|19.94|21.98|19.89|0
1644459120000|2022-02-10 02:12:00|21.98|19.89|21.98|19.89|21.98|19.89|21.98|19.89|0
1644459130000|2022-02-10 02:12:10|22.08|19.98|22.13|20.03|22.13|20.03|22.08|19.98|0
1644459140000|2022-02-10 02:12:20|22.18|20.07|22.18|20.07|22.18|20.07|22.18|20.07|0
1644459150000|2022-02-10 02:12:30|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1644459160000|2022-02-10 02:12:40|22.21|20.09|22.18|20.07|22.21|20.09|22.18|20.07|0
1644459170000|2022-02-10 02:12:50|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1644459180000|2022-02-10 02:13:00|22.18|20.07|22.18|20.07|22.18|20.07|22.18|20.07|0
1644459190000|2022-02-10 02:13:10|22.13|20.03|22.18|20.07|22.18|20.07|22.13|20.03|0
1644459200000|2022-02-10 02:13:20|22.16|20.05|22.18|20.07|22.18|20.07|22.16|20.05|0
1644459210000|2022-02-10 02:13:30|22.23|20.12|22.23|20.12|22.23|20.12|22.23|20.12|0
1644459220000|2022-02-10 02:13:40|22.18|20.07|22.23|20.12|22.23|20.12|22.18|20.07|0
1644459230000|2022-02-10 02:13:50|22.21|20.09|22.18|20.07|22.21|20.09|22.18|20.07|0
1644459240000|2022-02-10 02:14:00|22.23|20.12|22.18|20.07|22.23|20.12|22.18|20.07|0
1644459250000|2022-02-10 02:14:10|22.21|20.09|22.18|20.07|22.21|20.09|22.18|20.07|0
1644459270000|2022-02-10 02:14:30|22.13|20.03|22.13|20.03|22.13|20.03|22.08|19.98|0
1644459280000|2022-02-10 02:14:40|22.08|19.98|22.11|20|22.11|20|22.08|19.98|0
1644459290000|2022-02-10 02:14:50|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1644459300000|2022-02-10 02:15:00|22.08|19.98|22.08|19.98|22.08|19.98|22.08|19.98|0
1644459310000|2022-02-10 02:15:10|22.11|20|22.13|20.02|22.13|20.02|22.11|20|0
1644459330000|2022-02-10 02:15:30|22.08|19.98|22.13|20.02|22.13|20.02|22.08|19.98|0
1644459340000|2022-02-10 02:15:40|22.18|20.07|22.18|20.07|22.18|20.07|22.18|20.07|0
1644459350000|2022-02-10 02:15:50|22.21|20.09|22.18|20.07|22.23|20.12|22.18|20.07|0
1644459360000|2022-02-10 02:16:00|22.23|20.12|22.23|20.12|22.23|20.12|22.18|20.07|0
1644459370000|2022-02-10 02:16:10|22.26|20.14|22.26|20.14|22.26|20.14|22.26|20.14|0
1644459380000|2022-02-10 02:16:20|22.23|20.12|22.23|20.12|22.23|20.12|22.23|20.12|0
1644459390000|2022-02-10 02:16:30|22.21|20.09|22.18|20.07|22.21|20.09|22.18|20.07|0
1644459410000|2022-02-10 02:16:50|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1644459420000|2022-02-10 02:17:00|22.08|19.98|22.13|20.02|22.13|20.02|22.08|19.98|0
1644459430000|2022-02-10 02:17:10|22.08|19.98|22.13|20.02|22.13|20.02|22.08|19.98|0
1644459450000|2022-02-10 02:17:30|22.08|19.98|22.08|19.98|22.11|20|22.08|19.98|0
1644459460000|2022-02-10 02:17:40|22.11|20|22.08|19.98|22.11|20|22.08|19.98|0
1644459480000|2022-02-10 02:18:00|22.03|19.93|22.08|19.98|22.08|19.98|22.03|19.93|0
1644459490000|2022-02-10 02:18:10|22.05|19.95|22.08|19.98|22.08|19.98|22.03|19.93|0
1644459500000|2022-02-10 02:18:20|22.03|19.93|22.08|19.98|22.08|19.98|22.03|19.93|0
1644459530000|2022-02-10 02:18:50|22.03|19.93|22.08|19.98|22.08|19.98|22.03|19.93|0
1644459540000|2022-02-10 02:19:00|22.13|20.02|22.13|20.02|22.13|20.02|22.13|20.02|0
1644459550000|2022-02-10 02:19:10|22.18|20.07|22.18|20.07|22.18|20.07|22.18|20.07|0
1644459570000|2022-02-10 02:19:30|22.13|20.02|22.13|20.02|22.13|20.02|22.1|20|0
1644459580000|2022-02-10 02:19:40|22.08|19.98|22.08|19.98|22.08|19.98|22.08|19.98|0
1644459620000|2022-02-10 02:20:20|22.03|19.93|22.03|19.93|22.08|19.98|22.03|19.93|0
1644459630000|2022-02-10 02:20:30|21.98|19.89|21.98|19.89|21.98|19.89|21.98|19.89|0
1644459670000|2022-02-10 02:21:10|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1644459680000|2022-02-10 02:21:20|22.08|19.98|22.08|19.98|22.08|19.98|22.08|19.98|0
1644459700000|2022-02-10 02:21:40|22.05|19.95|22.08|19.98|22.08|19.98|22.05|19.95|0
1644459710000|2022-02-10 02:21:50|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1644459720000|2022-02-10 02:22:00|22|19.91|22.03|19.93|22.03|19.93|22|19.91|0
1644459740000|2022-02-10 02:22:20|21.98|19.88|21.98|19.88|21.98|19.88|21.98|19.88|0
1644459790000|2022-02-10 02:23:10|22.03|19.93|22.03|19.93|22.03|19.93|22.03|19.93|0
1644459800000|2022-02-10 02:23:20|22.08|19.98|22.03|19.93|22.08|19.98|22.03|19.93|0
1644459850000|2022-02-10 02:24:10|21.98|19.88|21.98|19.88|21.98|19.88|21.98|19.88|0
1644460000000|2022-02-10 02:26:40|21.95|19.86|21.77|19.7|21.95|19.86|21.68|19.61|0
1644460010000|2022-02-10 02:26:50|21.98|19.88|21.92|19.84|21.98|19.88|21.92|19.84|0
1644460020000|2022-02-10 02:27:00|21.95|19.86|21.87|19.79|21.95|19.86|21.87|19.79|0
1644460030000|2022-02-10 02:27:10|21.9|19.81|21.92|19.84|21.92|19.84|21.9|19.81|0
1644460040000|2022-02-10 02:27:20|21.95|19.86|21.9|19.81|21.97|19.88|21.9|19.81|0
1644460050000|2022-02-10 02:27:30|21.87|19.79|21.87|19.79|21.87|19.79|21.87|19.79|0
1644460070000|2022-02-10 02:27:50|21.92|19.84|21.92|19.84|21.92|19.84|21.92|19.84|0
1644460080000|2022-02-10 02:28:00|21.95|19.86|21.92|19.84|21.95|19.86|21.92|19.84|0
1644460090000|2022-02-10 02:28:10|21.95|19.86|21.92|19.84|21.95|19.86|21.92|19.84|0
1644460100000|2022-02-10 02:28:20|21.87|19.79|21.92|19.84|21.92|19.84|21.87|19.79|0
1644460110000|2022-02-10 02:28:30|21.87|19.79|21.92|19.84|21.92|19.84|21.87|19.79|0
1644460140000|2022-02-10 02:29:00|21.87|19.79|21.92|19.84|21.92|19.84|21.87|19.79|0
1644460150000|2022-02-10 02:29:10|21.87|19.79|21.87|19.79|21.87|19.79|21.87|19.79|0
1644460160000|2022-02-10 02:29:20|21.92|19.84|21.92|19.84|21.92|19.84|21.9|19.81|0
1644460170000|2022-02-10 02:29:30|21.97|19.88|21.97|19.88|21.97|19.88|21.97|19.88|0
1644460180000|2022-02-10 02:29:40|21.92|19.84|21.92|19.84|21.95|19.86|21.92|19.84|0
1644460190000|2022-02-10 02:29:50|21.97|19.88|21.92|19.84|21.97|19.88|21.92|19.84|0
1644460200000|2022-02-10 02:30:00|21.97|19.88|21.97|19.88|21.97|19.88|21.97|19.88|0
1644460220000|2022-02-10 02:30:20|21.92|19.84|21.92|19.84|21.92|19.84|21.9|19.81|0
1644460230000|2022-02-10 02:30:30|21.97|19.88|21.92|19.83|21.97|19.88|21.92|19.83|0
1644460260000|2022-02-10 02:31:00|21.95|19.86|21.92|19.83|21.97|19.88|21.92|19.83|0
1644460280000|2022-02-10 02:31:20|21.87|19.79|21.92|19.83|21.92|19.83|21.87|19.79|0
1644460290000|2022-02-10 02:31:30|21.97|19.88|21.92|19.83|21.97|19.88|21.92|19.83|0
1644460300000|2022-02-10 02:31:40|21.95|19.86|21.97|19.88|21.97|19.88|21.95|19.86|0
1644460310000|2022-02-10 02:31:50|21.92|19.83|21.92|19.83|21.92|19.83|21.92|19.83|0
1644460320000|2022-02-10 02:32:00|21.87|19.79|21.92|19.83|21.92|19.83|21.87|19.79|0
1644460360000|2022-02-10 02:32:40|21.95|19.86|21.92|19.83|21.95|19.86|21.92|19.83|0
1644460390000|2022-02-10 02:33:10|21.97|19.88|21.97|19.88|21.97|19.88|21.97|19.88|0
1644460400000|2022-02-10 02:33:20|21.92|19.83|21.92|19.83|21.92|19.83|21.92|19.83|0
1644460440000|2022-02-10 02:34:00|21.95|19.86|21.92|19.83|21.95|19.86|21.92|19.83|0
1644460450000|2022-02-10 02:34:10|21.97|19.88|21.92|19.83|21.97|19.88|21.92|19.83|0
1644460460000|2022-02-10 02:34:20|21.87|19.79|21.87|19.79|21.87|19.79|21.87|19.79|0
1644460470000|2022-02-10 02:34:30|21.89|19.81|21.89|19.81|21.89|19.81|21.89|19.81|0
1644460480000|2022-02-10 02:34:40|21.87|19.79|21.87|19.79|21.87|19.79|21.87|19.79|0
1644460510000|2022-02-10 02:35:10|21.92|19.83|21.92|19.83|21.92|19.83|21.92|19.83|0
1644460550000|2022-02-10 02:35:50|21.97|19.88|21.92|19.83|21.97|19.88|21.92|19.83|0
1644460610000|2022-02-10 02:36:50|21.97|19.88|21.97|19.88|21.97|19.88|21.97|19.88|0
1644460620000|2022-02-10 02:37:00|21.92|19.83|21.94|19.85|21.94|19.85|21.92|19.83|0
1644460630000|2022-02-10 02:37:10|21.92|19.83|22.02|19.92|22.02|19.92|21.92|19.83|0
1644460640000|2022-02-10 02:37:20|21.97|19.88|21.92|19.83|21.97|19.88|21.92|19.83|0
1644460650000|2022-02-10 02:37:30|21.97|19.88|21.92|19.83|21.97|19.88|21.92|19.83|0
1644460660000|2022-02-10 02:37:40|21.97|19.88|21.97|19.88|21.97|19.88|21.94|19.85|0
1644460670000|2022-02-10 02:37:50|21.92|19.83|21.92|19.83|21.97|19.88|21.92|19.83|0
1644460680000|2022-02-10 02:38:00|21.97|19.88|22.07|19.97|22.07|19.97|21.97|19.88|0
1644460690000|2022-02-10 02:38:10|22.09|19.99|22.12|20.01|22.12|20.01|22.09|19.99|0
1644460700000|2022-02-10 02:38:20|22.22|20.1|22.27|20.15|22.27|20.15|22.22|20.1|0
1644460720000|2022-02-10 02:38:40|22.32|20.2|22.32|20.2|22.32|20.2|22.32|20.2|0
1644460730000|2022-02-10 02:38:50|22.37|20.24|22.37|20.24|22.37|20.24|22.37|20.24|0
1644460740000|2022-02-10 02:39:00|22.32|20.2|22.32|20.2|22.37|20.24|22.32|20.2|0
1644460750000|2022-02-10 02:39:10|22.37|20.24|22.37|20.24|22.37|20.24|22.37|20.24|0
1644460760000|2022-02-10 02:39:20|22.42|20.29|22.42|20.29|22.42|20.29|22.42|20.29|0
1644460770000|2022-02-10 02:39:30|22.37|20.24|22.32|20.2|22.37|20.24|22.32|20.2|0
1644460780000|2022-02-10 02:39:40|22.35|20.22|22.32|20.2|22.35|20.22|22.32|20.2|0
1644460790000|2022-02-10 02:39:50|22.37|20.24|22.37|20.24|22.37|20.24|22.35|20.22|0
1644460800000|2022-02-10 02:40:00|22.32|20.2|22.27|20.15|22.32|20.2|22.27|20.15|0
1644460830000|2022-02-10 02:40:30|22.24|20.13|22.27|20.15|22.27|20.15|22.24|20.13|0
1644460840000|2022-02-10 02:40:40|22.24|20.13|22.27|20.15|22.27|20.15|22.24|20.13|0
1644460860000|2022-02-10 02:41:00|22.22|20.1|22.22|20.1|22.27|20.15|22.22|20.1|0
1644460880000|2022-02-10 02:41:20|22.27|20.15|22.24|20.13|22.27|20.15|22.22|20.1|0
1644460890000|2022-02-10 02:41:30|22.27|20.15|22.27|20.15|22.32|20.19|22.27|20.15|0
1644460910000|2022-02-10 02:41:50|22.29|20.17|22.32|20.19|22.32|20.19|22.29|20.17|0
1644460930000|2022-02-10 02:42:10|22.27|20.15|22.27|20.15|22.27|20.15|22.27|20.15|0
1644460940000|2022-02-10 02:42:20|22.29|20.17|22.27|20.15|22.32|20.19|22.27|20.15|0
1644460950000|2022-02-10 02:42:30|22.32|20.19|22.27|20.15|22.32|20.19|22.27|20.15|0
1644460960000|2022-02-10 02:42:40|22.32|20.19|22.32|20.19|22.37|20.24|22.32|20.19|0
1644460970000|2022-02-10 02:42:50|22.27|20.15|22.27|20.15|22.27|20.15|22.27|20.15|0
1644461010000|2022-02-10 02:43:30|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1644461020000|2022-02-10 02:43:40|22.27|20.15|22.32|20.19|22.32|20.19|22.27|20.15|0
1644461030000|2022-02-10 02:43:50|22.29|20.17|22.27|20.15|22.32|20.19|22.27|20.15|0
1644461040000|2022-02-10 02:44:00|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1644461050000|2022-02-10 02:44:10|22.27|20.15|22.27|20.15|22.32|20.19|22.27|20.15|0
1644461060000|2022-02-10 02:44:20|22.22|20.1|22.22|20.1|22.22|20.1|22.22|20.1|0
1644461080000|2022-02-10 02:44:40|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1644461090000|2022-02-10 02:44:50|22.27|20.15|22.24|20.12|22.27|20.15|22.24|20.12|0
1644461100000|2022-02-10 02:45:00|22.27|20.15|22.27|20.15|22.27|20.15|22.22|20.1|0
1644461110000|2022-02-10 02:45:10|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1644461130000|2022-02-10 02:45:30|22.27|20.15|22.27|20.15|22.27|20.15|22.27|20.15|0
1644461140000|2022-02-10 02:45:40|22.32|20.19|22.29|20.17|22.32|20.19|22.27|20.15|0
1644461150000|2022-02-10 02:45:50|22.27|20.15|22.32|20.19|22.32|20.19|22.27|20.15|0
1644461160000|2022-02-10 02:46:00|22.37|20.24|22.37|20.24|22.37|20.24|22.37|20.24|0
1644461190000|2022-02-10 02:46:30|22.42|20.28|22.42|20.28|22.42|20.28|22.37|20.24|0
1644461220000|2022-02-10 02:47:00|22.37|20.24|22.37|20.24|22.37|20.24|22.37|20.24|0
1644461240000|2022-02-10 02:47:20|22.32|20.19|22.32|20.19|22.32|20.19|22.32|20.19|0
1644461320000|2022-02-10 02:48:40|22.27|20.15|22.32|20.19|22.32|20.19|22.27|20.15|0
1644461330000|2022-02-10 02:48:50|22.29|20.17|22.32|20.19|22.32|20.19|22.29|20.17|0
1644461370000|2022-02-10 02:49:30|22.37|20.24|22.32|20.19|22.37|20.24|22.29|20.17|0
1644461390000|2022-02-10 02:49:50|22.27|20.14|22.27|20.14|22.27|20.14|22.27|20.14|0
1644461400000|2022-02-10 02:50:00|22.32|20.19|22.32|20.19|22.32|20.19|22.29|20.17|0
1644461420000|2022-02-10 02:50:20|22.27|20.14|22.27|20.14|22.27|20.14|22.27|20.14|0
1644461430000|2022-02-10 02:50:30|22.26||22.26||22.26||22.26||0
1644461440000|2022-02-10 02:50:40|22.29|20.17|22.26|20.14|22.29|20.17|22.26|20.14|0
1644461450000|2022-02-10 02:50:50|22.24|20.12|22.24|20.12|22.24|20.12|22.21|20.1|0
1644461460000|2022-02-10 02:51:00|22.21|20.1|22.21|20.1|22.21|20.1|22.21|20.1|0
1644461470000|2022-02-10 02:51:10|22.19|20.07|22.16|20.05|22.19|20.07|22.16|20.05|0
1644461480000|2022-02-10 02:51:20|22.11|20.01|22.11|20.01|22.11|20.01|22.11|20.01|0
1644461490000|2022-02-10 02:51:30|22.14|20.03|22.11|20.01|22.14|20.03|22.11|20.01|0
1644461520000|2022-02-10 02:52:00|22.16|20.05|22.16|20.05|22.16|20.05|22.16|20.05|0
1644461530000|2022-02-10 02:52:10|22.11|20.01|22.11|20.01|22.11|20.01|22.11|20.01|0
1644461550000|2022-02-10 02:52:30|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1644461560000|2022-02-10 02:52:40|22.11|20.01|22.11|20.01|22.11|20.01|22.11|20.01|0
1644461570000|2022-02-10 02:52:50|22.06|19.96|22.11|20.01|22.11|20.01|22.06|19.96|0
1644461590000|2022-02-10 02:53:10|22.09|19.98|22.06|19.96|22.11|20.01|22.06|19.96|0
1644461600000|2022-02-10 02:53:20|22.11|20.01|22.09|19.98|22.11|20.01|22.09|19.98|0
1644461610000|2022-02-10 02:53:30|22.11|20.01|22.09|19.98|22.11|20.01|22.09|19.98|0
1644461630000|2022-02-10 02:53:50|22.11|20.01|22.09|19.98|22.11|20.01|22.09|19.98|0
1644461640000|2022-02-10 02:54:00|22.11|20.01|22.11|20.01|22.11|20.01|22.11|20.01|0
1644461680000|2022-02-10 02:54:40|22.14|20.03|22.14|20.03|22.16|20.05|22.14|20.03|0
1644461690000|2022-02-10 02:54:50|22.16|20.05|22.11|20|22.16|20.05|22.11|20|0
1644461700000|2022-02-10 02:55:00|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1644461710000|2022-02-10 02:55:10|22.01|19.91|22.06|19.96|22.06|19.96|22.01|19.91|0
1644461730000|2022-02-10 02:55:30|22.11|20|22.11|20|22.11|20|22.11|20|0
1644461740000|2022-02-10 02:55:40|22.08|19.98|22.16|20.05|22.16|20.05|22.08|19.98|0
1644461780000|2022-02-10 02:56:20|22.11|20|22.16|20.05|22.16|20.05|22.11|20|0
1644461790000|2022-02-10 02:56:30|22.11|20|22.11|20|22.11|20|22.11|20|0
1644461830000|2022-02-10 02:57:10|22.16|20.05|22.11|20|22.16|20.05|22.11|20|0
1644461850000|2022-02-10 02:57:30|22.08|19.98|22.08|19.98|22.08|19.98|22.08|19.98|0
1644461860000|2022-02-10 02:57:40|22.06|19.96|22.06|19.96|22.11|20|22.06|19.96|0
1644461870000|2022-02-10 02:57:50|22.11|20|22.11|20|22.11|20|22.11|20|0
1644461900000|2022-02-10 02:58:20|22.13|20.03|22.16|20.05|22.16|20.05|22.13|20.03|0
1644461910000|2022-02-10 02:58:30|22.13|20.03|22.16|20.05|22.16|20.05|22.13|20.03|0
1644461940000|2022-02-10 02:59:00|22.21|20.09|22.16|20.05|22.21|20.09|22.16|20.05|0
1644461960000|2022-02-10 02:59:20|22.13|20.02|22.11|20|22.13|20.02|22.11|20|0
1644461980000|2022-02-10 02:59:40|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1644461990000|2022-02-10 02:59:50|22.08|19.98|22.06|19.96|22.08|19.98|22.06|19.96|0
1644462000000|2022-02-10 03:00:00|22.01|19.91|21.96|19.87|22.01|19.91|21.96|19.87|0
1644462010000|2022-02-10 03:00:10|21.81|19.73|21.86|19.77|21.86|19.77|21.81|19.73|0
1644462020000|2022-02-10 03:00:20|21.91|19.82|22.01|19.91|22.01|19.91|21.91|19.82|0
1644462040000|2022-02-10 03:00:40|21.96|19.87|22.01|19.91|22.01|19.91|21.96|19.87|0
1644462050000|2022-02-10 03:00:50|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1644462070000|2022-02-10 03:01:10|22.11|20|22.11|20|22.11|20|22.11|20|0
1644462080000|2022-02-10 03:01:20|22.06|19.96|22.06|19.96|22.06|19.96|22.06|19.96|0
1644462100000|2022-02-10 03:01:40|22.01|19.91|22.01|19.91|22.01|19.91|22.01|19.91|0
1644462110000|2022-02-10 03:01:50|22.03|19.93|22.06|19.96|22.06|19.96|22.01|19.91|0
1644462160000|2022-02-10 03:02:40|22.01|19.91|22.06|19.96|22.06|19.96|22.01|19.91|0
1644462170000|2022-02-10 03:02:50|22.03|19.93|22.01|19.91|22.03|19.93|22.01|19.91|0
1644462180000|2022-02-10 03:03:00|21.96|19.86|21.96|19.86|21.96|19.86|21.96|19.86|0
1644462190000|2022-02-10 03:03:10|21.98|19.89|21.96|19.86|22.01|19.91|21.96|19.86|0
1644462200000|2022-02-10 03:03:20|22.01|19.91|21.95|19.86|22.01|19.91|21.95|19.86|0
1644462210000|2022-02-10 03:03:30|21.9|19.82|21.9|19.82|21.93|19.84|21.9|19.82|0
1644462230000|2022-02-10 03:03:50|21.85|19.77|21.88|19.79|21.88|19.79|21.85|19.77|0
1644462240000|2022-02-10 03:04:00|21.9|19.82|21.9|19.82|21.9|19.82|21.85|19.77|0
1644462250000|2022-02-10 03:04:10|21.95|19.86|21.95|19.86|21.95|19.86|21.93|19.84|0
1644462260000|2022-02-10 03:04:20|21.9|19.82|21.95|19.86|21.95|19.86|21.9|19.82|0
1644462270000|2022-02-10 03:04:30|21.9|19.82|21.93|19.84|21.93|19.84|21.9|19.82|0
1644462280000|2022-02-10 03:04:40|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1644462290000|2022-02-10 03:04:50|21.98|19.89|21.95|19.86|21.98|19.89|21.95|19.86|0
1644462300000|2022-02-10 03:05:00|21.98|19.89|22|19.91|22|19.91|21.98|19.89|0
1644462340000|2022-02-10 03:05:40|22.03|19.93|22|19.91|22.03|19.93|22|19.91|0
1644462350000|2022-02-10 03:05:50|21.95|19.86|22|19.91|22|19.91|21.95|19.86|0
1644462360000|2022-02-10 03:06:00|22.03|19.93|22.05|19.95|22.05|19.95|22.03|19.93|0
1644462380000|2022-02-10 03:06:20|22|19.91|21.95|19.86|22|19.91|21.95|19.86|0
1644462390000|2022-02-10 03:06:30|21.9|19.82|21.9|19.82|21.9|19.82|21.9|19.82|0
1644462400000|2022-02-10 03:06:40|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1644462420000|2022-02-10 03:07:00|21.98|19.88|21.93|19.84|21.98|19.88|21.93|19.84|0
1644462430000|2022-02-10 03:07:10|21.95|19.86|21.95|19.86|21.95|19.86|21.93|19.84|0
1644462440000|2022-02-10 03:07:20|21.93|19.84|21.95|19.86|21.95|19.86|21.93|19.84|0
1644462460000|2022-02-10 03:07:40|22|19.91|22|19.91|22|19.91|22|19.91|0
1644462480000|2022-02-10 03:08:00|22.05|19.95|22|19.91|22.05|19.95|22|19.91|0
1644462490000|2022-02-10 03:08:10|22.03|19.93|21.98|19.88|22.03|19.93|21.98|19.88|0
1644462500000|2022-02-10 03:08:20|22|19.91|22|19.91|22|19.91|21.98|19.88|0
1644462520000|2022-02-10 03:08:40|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1644462530000|2022-02-10 03:08:50|21.93|19.84|21.93|19.84|21.93|19.84|21.93|19.84|0
1644462540000|2022-02-10 03:09:00|21.9|19.82|21.9|19.82|21.9|19.82|21.88|19.79|0
1644462560000|2022-02-10 03:09:20|21.85|19.77|21.8|19.73|21.85|19.77|21.8|19.73|0
1644462570000|2022-02-10 03:09:30|21.83|19.75|21.78|19.7|21.83|19.75|21.75|19.68|0
1644462580000|2022-02-10 03:09:40|21.75|19.68|21.75|19.68|21.75|19.68|21.75|19.68|0
1644462600000|2022-02-10 03:10:00|21.8|19.72|21.8|19.72|21.8|19.72|21.8|19.72|0
1644462610000|2022-02-10 03:10:10|21.75|19.68|21.75|19.68|21.75|19.68|21.75|19.68|0
1644462620000|2022-02-10 03:10:20|21.8|19.72|21.75|19.68|21.8|19.72|21.75|19.68|0
1644462630000|2022-02-10 03:10:30|21.8|19.72|21.75|19.68|21.8|19.72|21.75|19.68|0
1644462640000|2022-02-10 03:10:40|21.8|19.72|21.75|19.68|21.8|19.72|21.75|19.68|0
1644462730000|2022-02-10 03:12:10|21.8|19.72|21.75|19.68|21.8|19.72|21.75|19.68|0
1644462760000|2022-02-10 03:12:40|21.85|19.77|21.85|19.77|21.85|19.77|21.85|19.77|0
1644462790000|2022-02-10 03:13:10|21.82|19.74|21.85|19.77|21.85|19.77|21.82|19.74|0
1644462830000|2022-02-10 03:13:50|21.87|19.79|21.9|19.81|21.9|19.81|21.87|19.79|0
1644462890000|2022-02-10 03:14:50|21.95|19.86|21.95|19.86|21.95|19.86|21.9|19.81|0
1644462900000|2022-02-10 03:15:00|21.97|19.88|21.95|19.86|21.97|19.88|21.95|19.86|0
1644462920000|2022-02-10 03:15:20|22|19.9|22.05|19.95|22.05|19.95|22|19.9|0
1644462940000|2022-02-10 03:15:40|22|19.9|22.05|19.95|22.05|19.95|22|19.9|0
1644462950000|2022-02-10 03:15:50|22.02|19.93|22.02|19.93|22.02|19.93|22.02|19.93|0
1644462960000|2022-02-10 03:16:00|22.05|19.95|22.07|19.97|22.07|19.97|22.05|19.95|0
1644462970000|2022-02-10 03:16:10|22|19.9|22|19.9|22.02|19.92|22|19.9|0
1644462980000|2022-02-10 03:16:20|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1644463000000|2022-02-10 03:16:40|22.1|19.99|22.1|19.99|22.1|19.99|22.1|19.99|0
1644463010000|2022-02-10 03:16:50|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1644463020000|2022-02-10 03:17:00|22.1|19.99|22.1|19.99|22.1|19.99|22.1|19.99|0
1644463030000|2022-02-10 03:17:10|22|19.9|22.02|19.92|22.02|19.92|22|19.9|0
1644463040000|2022-02-10 03:17:20|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1644463050000|2022-02-10 03:17:30|22|19.9|21.95|19.86|22.05|19.95|21.95|19.86|0
1644463060000|2022-02-10 03:17:40|21.97|19.88|22|19.9|22|19.9|21.97|19.88|0
1644463070000|2022-02-10 03:17:50|21.95|19.86|21.95|19.86|21.95|19.86|21.95|19.86|0
1644463080000|2022-02-10 03:18:00|22|19.9|22.05|19.95|22.05|19.95|22|19.9|0
1644463100000|2022-02-10 03:18:20|22.07|19.97|22.05|19.95|22.07|19.97|22.05|19.95|0
1644463110000|2022-02-10 03:18:30|22.07|19.97|22.07|19.97|22.1|19.99|22.07|19.97|0
1644463120000|2022-02-10 03:18:40|22.1|19.99|22.1|19.99|22.1|19.99|22.1|19.99|0
1644463160000|2022-02-10 03:19:20|22.15|20.04|22.1|19.99|22.15|20.04|22.1|19.99|0
1644463180000|2022-02-10 03:19:40|22.05|19.95|22.05|19.95|22.05|19.95|22.05|19.95|0
1644463190000|2022-02-10 03:19:50|22.07|19.97|22.07|19.97|22.07|19.97|22.05|19.95|0
1644463200000|2022-02-10 03:20:00|22.1|19.99|22.07|19.97|22.1|19.99|22.07|19.97|0
1644463210000|2022-02-10 03:20:10|22.1|19.99|22.12|20.01|22.12|20.01|22.1|19.99|0
1644463220000|2022-02-10 03:20:20|22.15|20.04|22.1|19.99|22.15|20.04|22.1|19.99|0
1644463230000|2022-02-10 03:20:30|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1644463240000|2022-02-10 03:20:40|22.12|20.01|22.15|20.04|22.15|20.04|22.12|20.01|0
1644463250000|2022-02-10 03:20:50|22.1|19.99|22.15|20.04|22.15|20.04|22.1|19.99|0
1644463260000|2022-02-10 03:21:00|22.1|19.99|22.12|20.01|22.15|20.04|22.1|19.99|0
1644463270000|2022-02-10 03:21:10|22.1|19.99|22.1|19.99|22.1|19.99|22.1|19.99|0
1644463280000|2022-02-10 03:21:20|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1644463310000|2022-02-10 03:21:50|22.12|20.01|22.12|20.01|22.12|20.01|22.12|20.01|0
1644463320000|2022-02-10 03:22:00|22.1|19.99|22.1|19.99|22.1|19.99|22.1|19.99|0
1644463330000|2022-02-10 03:22:10|22.12|20.01|22.1|19.99|22.12|20.01|22.1|19.99|0
1644463340000|2022-02-10 03:22:20|22.12|20.01|22.15|20.04|22.15|20.04|22.12|20.01|0
1644463350000|2022-02-10 03:22:30|22.12|20.01|22.04|19.95|22.12|20.01|22.04|19.95|0
1644463360000|2022-02-10 03:22:40|22.1|19.99|22.1|19.99|22.1|19.99|22.1|19.99|0
1644463370000|2022-02-10 03:22:50|22.07|19.97|22.1|19.99|22.1|19.99|22.07|19.97|0
1644463390000|2022-02-10 03:23:10|22.15|20.04|22.15|20.04|22.15|20.04|22.15|20.04|0
1644463400000|2022-02-10 03:23:20|22.09|19.99|22.15|20.04|22.15|20.04|22.09|19.99|0
1644463440000|2022-02-10 03:24:00|22.2|20.08|22.15|20.04|22.2|20.08|22.15|20.04|0
1644463450000|2022-02-10 03:24:10|22.2|20.08|22.25|20.13|22.25|20.13|22.2|20.08|0
1644463460000|2022-02-10 03:24:20|22.2|20.08|22.2|20.08|22.2|20.08|22.2|20.08|0
1644463470000|2022-02-10 03:24:30|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1644463480000|2022-02-10 03:24:40|22.2|20.08|22.25|20.13|22.25|20.13|22.2|20.08|0
1644463490000|2022-02-10 03:24:50|22.22|20.1|22.22|20.1|22.22|20.1|22.22|20.1|0
1644463500000|2022-02-10 03:25:00|22.2|20.08|22.2|20.08|22.2|20.08|22.2|20.08|0
1644463510000|2022-02-10 03:25:10|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1644463530000|2022-02-10 03:25:30|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1644463540000|2022-02-10 03:25:40|22.25|20.13|22.25|20.13|22.25|20.13|22.25|20.13|0
1644463560000|2022-02-10 03:26:00|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1644463620000|2022-02-10 03:27:00|22.14|20.03|22.14|20.03|22.14|20.03|22.14|20.03|0
1644463630000|2022-02-10 03:27:10|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1644463650000|2022-02-10 03:27:30|22.24|20.13|22.24|20.13|22.24|20.13|22.24|20.13|0
1644463660000|2022-02-10 03:27:40|22.27|20.15|22.3|20.17|22.3|20.17|22.24|20.13|0
1644463670000|2022-02-10 03:27:50|22.29||22.29||22.29||22.29||0
1644463680000|2022-02-10 03:28:00|22.27|20.15|22.27|20.15|22.27|20.15|22.27|20.15|0
1644463690000|2022-02-10 03:28:10|22.29|20.17|22.29|20.17|22.29|20.17|22.27|20.15|0
1644463710000|2022-02-10 03:28:30|22.27|20.15|22.24|20.13|22.27|20.15|22.24|20.13|0
1644463750000|2022-02-10 03:29:10|22.27|20.15|22.27|20.15|22.27|20.15|22.24|20.13|0
1644463760000|2022-02-10 03:29:20|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1644463800000|2022-02-10 03:30:00|22.34|20.22|22.32|20.19|22.34|20.22|22.32|20.19|0
1644463810000|2022-02-10 03:30:10|22.34|20.22|22.29|20.17|22.34|20.22|22.29|20.17|0
1644463820000|2022-02-10 03:30:20|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1644463830000|2022-02-10 03:30:30|22.27|20.15|22.24|20.12|22.27|20.15|22.24|20.12|0
1644463840000|2022-02-10 03:30:40|22.27|20.15|22.29|20.17|22.29|20.17|22.27|20.15|0
1644463850000|2022-02-10 03:30:50|22.27|20.15|22.24|20.12|22.27|20.15|22.24|20.12|0
1644463860000|2022-02-10 03:31:00|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1644463870000|2022-02-10 03:31:10|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1644463880000|2022-02-10 03:31:20|22.27|20.15|22.24|20.12|22.27|20.15|22.24|20.12|0
1644463900000|2022-02-10 03:31:40|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1644463910000|2022-02-10 03:31:50|22.17|20.05|22.17|20.05|22.17|20.05|22.17|20.05|0
1644463920000|2022-02-10 03:32:00|22.19|20.08|22.19|20.08|22.19|20.08|22.19|20.08|0
1644463930000|2022-02-10 03:32:10|22.24|20.12|22.24|20.12|22.24|20.12|22.24|20.12|0
1644463950000|2022-02-10 03:32:30|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1644463980000|2022-02-10 03:33:00|22.24|20.12|22.24|20.12|22.27|20.15|22.24|20.12|0
1644463990000|2022-02-10 03:33:10|22.27|20.15|22.27|20.15|22.29|20.17|22.27|20.15|0
1644464000000|2022-02-10 03:33:20|22.24|20.12|22.27|20.15|22.27|20.15|22.24|20.12|0
1644464010000|2022-02-10 03:33:30|22.29|20.17|22.29|20.17|22.29|20.17|22.29|20.17|0
1644464020000|2022-02-10 03:33:40|22.32|20.19|22.34|20.21|22.34|20.21|22.32|20.19|0
1644464030000|2022-02-10 03:33:50|22.39|20.26|22.39|20.26|22.39|20.26|22.39|20.26|0
1644464050000|2022-02-10 03:34:10|22.44|20.31|22.39|20.26|22.44|20.31|22.39|20.26|0
1644464060000|2022-02-10 03:34:20|22.37|20.24|22.44|20.31|22.44|20.31|22.37|20.24|0
1644464070000|2022-02-10 03:34:30|22.5|20.35|22.5|20.35|22.55|20.4|22.5|20.35|0
1644464080000|2022-02-10 03:34:40|22.55|20.4|22.5|20.35|22.55|20.4|22.5|20.35|0
1644464090000|2022-02-10 03:34:50|22.52|20.37|22.5|20.35|22.55|20.4|22.5|20.35|0
1644464100000|2022-02-10 03:35:00|22.55|20.4|22.55|20.4|22.55|20.4|22.5|20.35|0
1644464110000|2022-02-10 03:35:10|22.49|20.35|22.49|20.35|22.55|20.4|22.49|20.35|0
1644464130000|2022-02-10 03:35:30|22.47|20.33|22.49|20.35|22.49|20.35|22.47|20.33|0
1644464150000|2022-02-10 03:35:50|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1644464160000|2022-02-10 03:36:00|22.44|20.31|22.47|20.33|22.49|20.35|22.44|20.31|0
1644464170000|2022-02-10 03:36:10|22.44|20.31|22.44|20.31|22.44|20.31|22.44|20.31|0
1644464180000|2022-02-10 03:36:20|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1644464190000|2022-02-10 03:36:30|22.44|20.31|22.44|20.31|22.44|20.31|22.44|20.31|0
1644464200000|2022-02-10 03:36:40|22.49|20.35|22.49|20.35|22.49|20.35|22.49|20.35|0
1644464210000|2022-02-10 03:36:50|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1644464220000|2022-02-10 03:37:00|22.44|20.31|22.47|20.33|22.47|20.33|22.44|20.31|0
1644464230000|2022-02-10 03:37:10|22.49|20.35|22.49|20.35|22.49|20.35|22.49|20.35|0
1644464250000|2022-02-10 03:37:30|22.47|20.33|22.49|20.35|22.49|20.35|22.47|20.33|0
1644464290000|2022-02-10 03:38:10|22.44|20.3|22.49|20.35|22.49|20.35|22.44|20.3|0
1644464320000|2022-02-10 03:38:40|22.52|20.37|22.54|20.4|22.54|20.4|22.52|20.37|0
1644464330000|2022-02-10 03:38:50|22.49|20.35|22.49|20.35|22.49|20.35|22.49|20.35|0
1644464340000|2022-02-10 03:39:00|22.54|20.4|22.54|20.4|22.54|20.4|22.54|20.4|0
1644464350000|2022-02-10 03:39:10|22.49|20.35|22.54|20.4|22.54|20.4|22.49|20.35|0
1644464370000|2022-02-10 03:39:30|22.6|20.44|22.59|20.44|22.6|20.44|22.59|20.44|0
1644464420000|2022-02-10 03:40:20|22.57|20.42|22.54|20.4|22.59|20.44|22.54|20.4|0
1644464430000|2022-02-10 03:40:30|22.49|20.35|22.49|20.35|22.49|20.35|22.49|20.35|0
1644464440000|2022-02-10 03:40:40|22.54|20.4|22.44|20.3|22.54|20.4|22.44|20.3|0
1644464450000|2022-02-10 03:40:50|22.49|20.35|22.49|20.35|22.49|20.35|22.49|20.35|0
1644464480000|2022-02-10 03:41:20|22.44|20.3|22.44|20.3|22.44|20.3|22.44|20.3|0
1644464550000|2022-02-10 03:42:30|22.49|20.35|22.49|20.35|22.49|20.35|22.49|20.35|0
1644464580000|2022-02-10 03:43:00|22.52|20.37|22.52|20.37|22.52|20.37|22.52|20.37|0
1644464590000|2022-02-10 03:43:10|22.54|20.39|22.54|20.39|22.59|20.44|22.54|20.39|0
1644464640000|2022-02-10 03:44:00|22.49|20.35|22.49|20.35|22.49|20.35|22.49|20.35|0
1644464660000|2022-02-10 03:44:20|22.44|20.3|22.44|20.3|22.44|20.3|22.44|20.3|0
1644464670000|2022-02-10 03:44:30|22.39|20.26|22.39|20.26|22.41|20.28|22.39|20.26|0
1644464680000|2022-02-10 03:44:40|22.41|20.28|22.39|20.26|22.41|20.28|22.39|20.26|0
1644464700000|2022-02-10 03:45:00|22.41|20.28|22.39|20.26|22.41|20.28|22.39|20.26|0
1644464720000|2022-02-10 03:45:20||20.25||20.25||20.25||20.25|0
1644464750000|2022-02-10 03:45:50|22.44|20.3|22.44|20.3|22.44|20.3|22.44|20.3|0
1644464770000|2022-02-10 03:46:10|22.46|20.32|22.46|20.32|22.46|20.32|22.46|20.32|0
1644464780000|2022-02-10 03:46:20|22.44|20.3|22.46|20.32|22.46|20.32|22.44|20.3|0
1644464790000|2022-02-10 03:46:30|22.49|20.35|22.49|20.35|22.49|20.35|22.49|20.35|0
1644464860000|2022-02-10 03:47:40|22.51|20.37|22.49|20.35|22.54|20.39|22.49|20.35|0
1644464940000|2022-02-10 03:49:00|22.46|20.32|22.49|20.35|22.49|20.35|22.46|20.32|0
1644464980000|2022-02-10 03:49:40|22.46|20.32|22.49|20.35|22.49|20.35|22.46|20.32|0
1644465000000|2022-02-10 03:50:00|22.44|20.3|22.38|20.25|22.49|20.35|22.38|20.25|0
1644465030000|2022-02-10 03:50:30|22.33|20.21|22.33|20.21|22.33|20.21|22.33|20.21|0
1644465060000|2022-02-10 03:51:00|22.28|20.16|22.28|20.16|22.31|20.18|22.28|20.16|0
1644465090000|2022-02-10 03:51:30|22.33|20.21|22.33|20.21|22.33|20.21|22.33|20.21|0
1644465120000|2022-02-10 03:52:00|22.28|20.16|22.28|20.16|22.28|20.16|22.28|20.16|0
1644465130000|2022-02-10 03:52:10|22.33|20.21|22.33|20.21|22.33|20.21|22.33|20.21|0
1644465140000|2022-02-10 03:52:20|22.28|20.16|22.25|20.14|22.28|20.16|22.23|20.11|0
1644465150000|2022-02-10 03:52:30|22.18|20.07|22.23|20.11|22.23|20.11|22.18|20.07|0
1644465220000|2022-02-10 03:53:40|22.28|20.16|22.23|20.11|22.28|20.16|22.23|20.11|0
1644465230000|2022-02-10 03:53:50|22.28|20.16|22.28|20.16|22.28|20.16|22.28|20.16|0
1644465250000|2022-02-10 03:54:10|22.33|20.2|22.33|20.2|22.33|20.2|22.33|20.2|0
1644465260000|2022-02-10 03:54:20|22.38|20.25|22.33|20.2|22.38|20.25|22.33|20.2|0
1644465280000|2022-02-10 03:54:40|22.38|20.25|22.33|20.2|22.38|20.25|22.33|20.2|0
1644465290000|2022-02-10 03:54:50|22.36|20.23|22.36|20.23|22.36|20.23|22.36|20.23|0
1644465300000|2022-02-10 03:55:00|22.38|20.25|22.38|20.25|22.41|20.27|22.38|20.25|0
1644465320000|2022-02-10 03:55:20|22.43|20.3|22.43|20.3|22.43|20.3|22.43|20.3|0
1644465330000|2022-02-10 03:55:30|22.48|20.34|22.48|20.34|22.48|20.34|22.43|20.3|0
1644465360000|2022-02-10 03:56:00|22.53|20.39|22.53|20.39|22.53|20.39|22.53|20.39|0
1644465390000|2022-02-10 03:56:30|22.59|20.43|22.59|20.43|22.59|20.43|22.59|20.43|0
1644465400000|2022-02-10 03:56:40|22.53|20.39|22.48|20.34|22.53|20.39|22.48|20.34|0
1644465430000|2022-02-10 03:57:10|22.53|20.39|22.53|20.39|22.53|20.39|22.53|20.39|0
1644465440000|2022-02-10 03:57:20|22.51|20.36|22.48|20.34|22.51|20.36|22.48|20.34|0
1644465460000|2022-02-10 03:57:40|22.51|20.36|22.48|20.34|22.51|20.36|22.48|20.34|0
1644465470000|2022-02-10 03:57:50|22.53|20.39|22.53|20.39|22.53|20.39|22.53|20.39|0
1644465480000|2022-02-10 03:58:00|22.51|20.36|22.53|20.39|22.53|20.39|22.51|20.36|0
1644465490000|2022-02-10 03:58:10|22.56|20.41|22.53|20.39|22.56|20.41|22.53|20.39|0
1644465500000|2022-02-10 03:58:20|22.58|20.43|22.53|20.39|22.58|20.43|22.53|20.39|0
1644465510000|2022-02-10 03:58:30|22.58|20.43|22.58|20.43|22.58|20.43|22.58|20.43|0
1644465520000|2022-02-10 03:58:40|22.56|20.41|22.53|20.39|22.58|20.43|22.53|20.39|0
1644465530000|2022-02-10 03:58:50|22.56|20.41|22.53|20.39|22.56|20.41|22.53|20.39|0
1644465540000|2022-02-10 03:59:00|22.58|20.43|22.58|20.43|22.58|20.43|22.58|20.43|0
1644465550000|2022-02-10 03:59:10|22.53|20.39|22.53|20.39|22.53|20.39|22.48|20.34|0
1644465560000|2022-02-10 03:59:20|22.48|20.34|22.48|20.34|22.48|20.34|22.48|20.34|0
1644465570000|2022-02-10 03:59:30|22.51|20.36|22.51|20.36|22.53|20.39|22.51|20.36|0
1644465580000|2022-02-10 03:59:40|22.53|20.39|22.48|20.34|22.53|20.39|22.45|20.32|0
1644465650000|2022-02-10 04:00:50|22.45|20.32|22.48|20.34|22.48|20.34|22.45|20.32|0
1644465660000|2022-02-10 04:01:00|22.43|20.29|22.4|20.27|22.43|20.29|22.38|20.25|0
1644465670000|2022-02-10 04:01:10|22.43|20.29|22.43|20.29|22.43|20.29|22.4|20.27|0
1644465680000|2022-02-10 04:01:20|22.45|20.32|22.43|20.29|22.45|20.32|22.43|20.29|0
1644465700000|2022-02-10 04:01:40|22.53|20.39|22.53|20.39|22.53|20.39|22.53|20.39|0
1644465710000|2022-02-10 04:01:50|22.48|20.34|22.5|20.36|22.5|20.36|22.48|20.34|0
1644465720000|2022-02-10 04:02:00|22.48|20.34|22.48|20.34|22.48|20.34|22.48|20.34|0
1644465730000|2022-02-10 04:02:10|22.5|20.36|22.48|20.34|22.5|20.36|22.48|20.34|0
1644465740000|2022-02-10 04:02:20|22.5|20.36|22.48|20.34|22.5|20.36|22.48|20.34|0
1644465750000|2022-02-10 04:02:30|22.5|20.36|22.53|20.39|22.53|20.39|22.5|20.36|0
1644465760000|2022-02-10 04:02:40|22.48|20.38|22.5|20.36|22.5|20.38|22.48|20.34|0
1644465770000|2022-02-10 04:02:50|22.53|20.38|22.53|20.38|22.53|20.38|22.53|20.38|0
1644465780000|2022-02-10 04:03:00|22.58|20.43|22.53|20.38|22.58|20.43|22.53|20.38|0
1644465790000|2022-02-10 04:03:10|22.58|20.43|22.53|20.38|22.58|20.43|22.53|20.38|0
1644465800000|2022-02-10 04:03:20|22.5|20.36|22.48|20.34|22.5|20.36|22.48|20.34|0
1644465810000|2022-02-10 04:03:30|22.53|20.38|22.48|20.34|22.53|20.38|22.48|20.34|0
1644465820000|2022-02-10 04:03:40|22.53|20.38|22.53|20.38|22.53|20.38|22.53|20.38|0
1644465830000|2022-02-10 04:03:50|22.48|20.34|22.48|20.34|22.48|20.34|22.48|20.34|0
1644465870000|2022-02-10 04:04:30|22.45|20.31|22.43|20.29|22.45|20.31|22.43|20.29|0
1644465910000|2022-02-10 04:05:10|22.38|20.25|22.38|20.24|22.38|20.25|22.38|20.24|0
1644465920000|2022-02-10 04:05:20|22.4|20.27|22.38|20.24|22.4|20.27|22.38|20.24|0
1644465950000|2022-02-10 04:05:50|22.32|20.2|22.32|20.2|22.38|20.24|22.32|20.2|0
1644465960000|2022-02-10 04:06:00|22.35|20.22|22.38|20.24|22.38|20.24|22.35|20.22|0
1644465980000|2022-02-10 04:06:20|22.35|20.22|22.38|20.24|22.38|20.24|22.35|20.22|0
1644465990000|2022-02-10 04:06:30|22.4|20.27|22.43|20.29|22.43|20.29|22.4|20.27|0
1644466030000|2022-02-10 04:07:10|22.37|20.24|22.37|20.24|22.37|20.24|22.37|20.24|0
1644466110000|2022-02-10 04:08:30|22.43|20.29|22.43|20.29|22.43|20.29|22.43|20.29|0
1644466130000|2022-02-10 04:08:50|22.37|20.24|22.42|20.29|22.42|20.29|22.37|20.24|0
1644466140000|2022-02-10 04:09:00|22.37|20.24|22.37|20.24|22.37|20.24|22.37|20.24|0
1644466150000|2022-02-10 04:09:10|22.42|20.29|22.37|20.24|22.42|20.29|22.37|20.24|0
1644466160000|2022-02-10 04:09:20|22.35|20.22|22.4|20.27|22.4|20.27|22.35|20.22|0
1644466170000|2022-02-10 04:09:30|22.37|20.24|22.42|20.29|22.42|20.29|22.37|20.24|0
1644466220000|2022-02-10 04:10:20|22.4|20.26|22.42|20.29|22.42|20.29|22.4|20.26|0
1644466260000|2022-02-10 04:11:00|22.47|20.33|22.58|20.43|22.58|20.43|22.47|20.33|0
1644466270000|2022-02-10 04:11:10|22.53|20.38|22.58|20.43|22.58|20.43|22.53|20.38|0
1644466280000|2022-02-10 04:11:20|22.55|20.4|22.55|20.4|22.55|20.4|22.55|20.4|0
1644466290000|2022-02-10 04:11:30|22.58|20.43|22.58|20.43|22.58|20.43|22.53|20.38|0
1644466300000|2022-02-10 04:11:40|22.53|20.38|22.53|20.38|22.55|20.4|22.53|20.38|0
1644466310000|2022-02-10 04:11:50|22.58|20.43|22.58|20.43|22.58|20.43|22.58|20.43|0
1644466320000|2022-02-10 04:12:00|22.53|20.38|22.58|20.43|22.58|20.43|22.53|20.38|0
1644466330000|2022-02-10 04:12:10|22.55|20.4|22.53|20.38|22.55|20.4|22.53|20.38|0
1644466340000|2022-02-10 04:12:20|22.55|20.4|22.55|20.4|22.55|20.4|22.53|20.38|0
1644466350000|2022-02-10 04:12:30|22.58|20.43|22.53|20.38|22.58|20.43|22.53|20.38|0
1644466380000|2022-02-10 04:13:00|22.5|20.36|22.47|20.33|22.5|20.36|22.47|20.33|0
1644466410000|2022-02-10 04:13:30|22.45|20.31|22.47|20.33|22.47|20.33|22.45|20.31|0
1644466420000|2022-02-10 04:13:40|22.45|20.31|22.42|20.29|22.45|20.31|22.42|20.29|0
1644466430000|2022-02-10 04:13:50|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1644466440000|2022-02-10 04:14:00|22.5|20.36|22.5|20.36|22.5|20.36|22.5|20.36|0
1644466450000|2022-02-10 04:14:10|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1644466460000|2022-02-10 04:14:20|22.42|20.29|22.42|20.29|22.42|20.29|22.42|20.29|0
1644466480000|2022-02-10 04:14:40|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1644466490000|2022-02-10 04:14:50|22.42|20.29|22.42|20.29|22.42|20.29|22.42|20.29|0
1644466500000|2022-02-10 04:15:00|22.45|20.31|22.42|20.29|22.45|20.31|22.42|20.29|0
1644466510000|2022-02-10 04:15:10|22.47|20.33|22.42|20.29|22.47|20.33|22.42|20.29|0
1644466580000|2022-02-10 04:16:20|22.47|20.33|22.47|20.33|22.47|20.33|22.47|20.33|0
1644466600000|2022-02-10 04:16:40|22.52|20.38|22.52|20.38|22.52|20.38|22.52|20.38|0
1644466620000|2022-02-10 04:17:00|22.57|20.42|22.57|20.42|22.57|20.42|22.57|20.42|0
1644466630000|2022-02-10 04:17:10|22.63|20.47|22.63|20.47|22.63|20.47|22.63|20.47|0
1644466660000|2022-02-10 04:17:40|22.62||22.62||22.62||22.62||0
1644466670000|2022-02-10 04:17:50|22.65|20.49|22.68|20.52|22.68|20.52|22.65|20.49|0
1644466690000|2022-02-10 04:18:10|22.62|20.47|22.62|20.47|22.62|20.47|22.62|20.47|0
1644466700000|2022-02-10 04:18:20|22.68|20.52|22.68|20.52|22.68|20.52|22.68|20.52|0
1644466730000|2022-02-10 04:18:50|22.7|20.54|22.68|20.52|22.7|20.54|22.68|20.52|0
1644466740000|2022-02-10 04:19:00|22.73|20.56|22.7|20.54|22.73|20.56|22.68|20.52|0
1644466750000|2022-02-10 04:19:10|22.68|20.52|22.68|20.52|22.7|20.54|22.68|20.52|0
1644466800000|2022-02-10 04:20:00|22.73|20.56|22.7|20.54|22.73|20.56|22.68|20.52|0
1644466810000|2022-02-10 04:20:10|22.68|20.52|22.78|20.61|22.78|20.61|22.68|20.52|0
1644466830000|2022-02-10 04:20:30|22.75|20.58|22.78|20.61|22.78|20.61|22.75|20.58|0
1644466840000|2022-02-10 04:20:40|22.73|20.56|22.73|20.56|22.73|20.56|22.73|20.56|0
1644466850000|2022-02-10 04:20:50|22.7|20.54|22.67|20.52|22.7|20.54|22.67|20.52|0
1644466880000|2022-02-10 04:21:20||20.51||20.51||20.51||20.51|0
1644466900000|2022-02-10 04:21:40|22.62|20.47|22.62|20.47|22.62|20.47|22.62|20.47|0
1644466940000|2022-02-10 04:22:20|22.57|20.42|22.62|20.47|22.62|20.47|22.57|20.42|0
1644466980000|2022-02-10 04:23:00|22.65|20.49|22.67|20.51|22.67|20.51|22.65|20.49|0
1644466990000|2022-02-10 04:23:10|22.72|20.56|22.72|20.56|22.72|20.56|22.72|20.56|0
1644467000000|2022-02-10 04:23:20|22.75|20.58|22.72|20.56|22.78|20.61|22.72|20.56|0
1644467030000|2022-02-10 04:23:50|22.7|20.54|22.7|20.54|22.7|20.54|22.7|20.54|0
1644467050000|2022-02-10 04:24:10|22.67|20.51|22.67|20.51|22.67|20.51|22.67|20.51|0
1644467070000|2022-02-10 04:24:30|22.7|20.54|22.67|20.51|22.72|20.56|22.67|20.51|0
1644467080000|2022-02-10 04:24:40|22.7|20.54|22.7|20.54|22.7|20.54|22.7|20.54|0
1644467090000|2022-02-10 04:24:50|22.72|20.56|22.72|20.56|22.72|20.56|22.72|20.56|0
1644467100000|2022-02-10 04:25:00|22.75|20.58|22.72|20.56|22.75|20.58|22.72|20.56|0
1644467230000|2022-02-10 04:27:10|22.77|20.61|22.77|20.61|22.77|20.61|22.77|20.61|0
1644467260000|2022-02-10 04:27:40|22.8|20.63|22.77|20.61|22.8|20.63|22.77|20.61|0
1644467270000|2022-02-10 04:27:50|22.83|20.65|22.83|20.65|22.83|20.65|22.83|20.65|0
1644467280000|2022-02-10 04:28:00|22.88|20.7|22.88|20.7|22.88|20.7|22.88|20.7|0
1644467320000|2022-02-10 04:28:40|22.83|20.65|22.83|20.65|22.88|20.7|22.83|20.65|0
1644467330000|2022-02-10 04:28:50|22.85|20.67|22.83|20.65|22.88|20.7|22.83|20.65|0
1644467340000|2022-02-10 04:29:00|22.85|20.67|22.88|20.7|22.88|20.7|22.85|20.67|0
1644467350000|2022-02-10 04:29:10|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1644467360000|2022-02-10 04:29:20|22.85|20.67|22.82|20.65|22.85|20.67|22.82|20.65|0
1644467370000|2022-02-10 04:29:30|22.85|20.67|22.88|20.7|22.88|20.7|22.85|20.67|0
1644467400000|2022-02-10 04:30:00|22.85|20.67|22.88|20.7|22.88|20.7|22.85|20.67|0
1644467460000|2022-02-10 04:31:00|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1644467530000|2022-02-10 04:32:10|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1644467540000|2022-02-10 04:32:20|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1644467600000|2022-02-10 04:33:20|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1644467620000|2022-02-10 04:33:40|22.8|20.62|22.8|20.62|22.8|20.62|22.8|20.62|0
1644467630000|2022-02-10 04:33:50|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1644467640000|2022-02-10 04:34:00|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1644467650000|2022-02-10 04:34:10|22.87|20.7|22.87|20.7|22.87|20.7|22.87|20.7|0
1644467700000|2022-02-10 04:35:00||20.69||20.69||20.69||20.69|0
1644467720000|2022-02-10 04:35:20|22.82|20.65|22.85|20.67|22.85|20.67|22.82|20.65|0
1644467730000|2022-02-10 04:35:30|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1644467750000|2022-02-10 04:35:50|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1644467790000|2022-02-10 04:36:30|22.72|20.55|22.77|20.6|22.77|20.6|22.72|20.55|0
1644467810000|2022-02-10 04:36:50|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1644467820000|2022-02-10 04:37:00|22.85|20.67|22.82|20.65|22.85|20.67|22.82|20.65|0
1644467830000|2022-02-10 04:37:10|22.85|20.67|22.87|20.69|22.87|20.69|22.85|20.67|0
1644467840000|2022-02-10 04:37:20|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1644467860000|2022-02-10 04:37:40|22.85|20.67|22.82|20.65|22.85|20.67|22.82|20.65|0
1644467930000|2022-02-10 04:38:50|22.77|20.6|22.82|20.65|22.82|20.65|22.77|20.6|0
1644467940000|2022-02-10 04:39:00|22.87|20.69|22.82|20.65|22.87|20.69|22.82|20.65|0
1644468020000|2022-02-10 04:40:20|22.84|20.67|22.87|20.69|22.87|20.69|22.82|20.65|0
1644468030000|2022-02-10 04:40:30|22.82|20.65|22.82|20.65|22.82|20.65|22.82|20.65|0
1644468070000|2022-02-10 04:41:10||20.64||20.64||20.64||20.64|0
1644468080000|2022-02-10 04:41:20|22.77|20.6|22.82|20.64|22.82|20.64|22.77|20.6|0
1644468110000|2022-02-10 04:41:50|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1644468120000|2022-02-10 04:42:00|22.82|20.64|22.82|20.64|22.82|20.64|22.82|20.64|0
1644468130000|2022-02-10 04:42:10|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1644468150000|2022-02-10 04:42:30|22.71|20.55|22.71|20.55|22.71|20.55|22.71|20.55|0
1644468170000|2022-02-10 04:42:50|22.77|20.6|22.77|20.6|22.77|20.6|22.77|20.6|0
1644468180000|2022-02-10 04:43:00|22.71|20.55|22.71|20.55|22.71|20.55|22.71|20.55|0
1644468190000|2022-02-10 04:43:10|22.74|20.57|22.74|20.57|22.77|20.6|22.74|20.57|0
1644468200000|2022-02-10 04:43:20|22.71|20.55|22.77|20.6|22.77|20.6|22.71|20.55|0
1644468210000|2022-02-10 04:43:30|22.82|20.64|22.82|20.64|22.82|20.64|22.82|20.64|0
1644468380000|2022-02-10 04:46:20|22.76|20.6|22.76|20.6|22.76|20.6|22.76|20.6|0
1644468420000|2022-02-10 04:47:00|22.71|20.55|22.71|20.55|22.76|20.6|22.71|20.55|0
1644468450000|2022-02-10 04:47:30|22.68|20.52|22.71|20.55|22.71|20.55|22.66|20.5|0
1644468480000|2022-02-10 04:48:00|22.66|20.5|22.66|20.5|22.66|20.5|22.66|20.5|0
1644468510000|2022-02-10 04:48:30|22.61|20.45|22.61|20.45|22.61|20.45|22.61|20.45|0
1644468540000|2022-02-10 04:49:00|22.66|20.5|22.61|20.45|22.66|20.5|22.61|20.45|0
1644468580000|2022-02-10 04:49:40|22.56|20.41|22.56|20.41|22.56|20.41|22.56|20.41|0
1644468640000|2022-02-10 04:50:40|22.61|20.45|22.61|20.45|22.61|20.45|22.61|20.45|0
1644468760000|2022-02-10 04:52:40|22.66|20.5|22.66|20.5|22.66|20.5|22.66|20.5|0
1644468780000|2022-02-10 04:53:00|22.71|20.55|22.66|20.5|22.71|20.55|22.66|20.5|0
1644468860000|2022-02-10 04:54:20|22.71|20.54|22.71|20.54|22.71|20.54|22.71|20.54|0
1644468870000|2022-02-10 04:54:30|22.66|20.5|22.66|20.5|22.66|20.5|22.66|20.5|0
1644468880000|2022-02-10 04:54:40|22.71|20.54|22.71|20.54|22.71|20.54|22.71|20.54|0
1644468890000|2022-02-10 04:54:50|22.68|20.52|22.71|20.54|22.71|20.54|22.68|20.52|0
1644468920000|2022-02-10 04:55:20|22.76|20.59|22.76|20.59|22.76|20.59|22.76|20.59|0
1644468970000|2022-02-10 04:56:10|22.81|20.64|22.81|20.64|22.81|20.64|22.81|20.64|0
1644468980000|2022-02-10 04:56:20|22.86|20.68|22.81|20.64|22.86|20.68|22.81|20.64|0
1644469040000|2022-02-10 04:57:20|22.86|20.68|22.83|20.66|22.86|20.68|22.83|20.66|0
1644469050000|2022-02-10 04:57:30|22.81|20.64|22.76|20.59|22.81|20.64|22.76|20.59|0
1644469060000|2022-02-10 04:57:40|22.81|20.64|22.81|20.64|22.81|20.64|22.81|20.64|0
1644469080000|2022-02-10 04:58:00|22.76|20.59|22.81|20.64|22.81|20.64|22.76|20.59|0
1644469090000|2022-02-10 04:58:10|22.83|20.66|22.83|20.66|22.83|20.66|22.83|20.66|0
1644469100000|2022-02-10 04:58:20|22.81|20.64|22.81|20.64|22.81|20.64|22.81|20.64|0
1644469110000|2022-02-10 04:58:30|22.76|20.59|22.76|20.59|22.76|20.59|22.76|20.59|0
1644469180000|2022-02-10 04:59:40|22.7|20.54|22.7|20.54|22.7|20.54|22.7|20.54|0
1644469200000|2022-02-10 05:00:00|22.65|20.5|22.65|20.5|22.68|20.52|22.65|20.5|0
1644469210000|2022-02-10 05:00:10|22.63|20.47|22.65|20.5|22.65|20.5|22.63|20.47|0
1644469220000|2022-02-10 05:00:20|22.6|20.45|22.65|20.5|22.65|20.5|22.6|20.45|0
1644469230000|2022-02-10 05:00:30|22.68|20.52|22.7|20.54|22.7|20.54|22.65|20.5|0
1644469240000|2022-02-10 05:00:40|22.65|20.5|22.65|20.49|22.65|20.5|22.65|20.49|0
1644469250000|2022-02-10 05:00:50|22.68|20.52|22.65|20.49|22.68|20.52|22.65|20.49|0
1644469260000|2022-02-10 05:01:00|22.68|20.52|22.7|20.54|22.7|20.54|22.65|20.49|0
1644469270000|2022-02-10 05:01:10|22.65|20.49|22.65|20.49|22.65|20.49|22.65|20.49|0
1644469280000|2022-02-10 05:01:20|22.68|20.52|22.68|20.52|22.68|20.52|22.68|20.52|0
1644469290000|2022-02-10 05:01:30|22.7|20.54|22.7|20.54|22.7|20.54|22.7|20.54|0
1644469310000|2022-02-10 05:01:50|22.65|20.49|22.65|20.49|22.65|20.49|22.65|20.49|0
1644469320000|2022-02-10 05:02:00|22.62|20.47|22.65|20.49|22.65|20.49|22.62|20.47|0
1644469330000|2022-02-10 05:02:10|22.7|20.54|22.68|20.52|22.7|20.54|22.68|20.52|0
1644469340000|2022-02-10 05:02:20|22.65|20.49|22.7|20.54|22.7|20.54|22.65|20.49|0
1644469350000|2022-02-10 05:02:30|22.75|20.59|22.75|20.59|22.75|20.59|22.7|20.54|0
1644469380000|2022-02-10 05:03:00|22.81|20.63|22.83|20.66|22.86|20.68|22.81|20.63|0
1644469390000|2022-02-10 05:03:10|22.86|20.68|22.81|20.63|22.86|20.68|22.81|20.63|0
1644469400000|2022-02-10 05:03:20|22.83|20.66|22.86|20.68|22.86|20.68|22.81|20.63|0
1644469430000|2022-02-10 05:03:50|22.83|20.66|22.83|20.66|22.83|20.66|22.83|20.66|0
1644469440000|2022-02-10 05:04:00|22.86|20.68|22.81|20.63|22.86|20.68|22.75|20.59|0
1644469470000|2022-02-10 05:04:30|23.22|21.02|23.22|21.02|23.22|21.02|23.22|21.02|0
1644469480000|2022-02-10 05:04:40|23.62|21.42|23.62|21.42|23.62|21.42|23.57|21.37|0
1644469490000|2022-02-10 05:04:50|23.6|21.4|23.62|21.42|23.62|21.42|23.6|21.4|0
1644469500000|2022-02-10 05:05:00|23.6|21.4|23.57|21.37|23.6|21.4|23.57|21.37|0
1644469520000|2022-02-10 05:05:20|23.6|21.4|23.57|21.37|23.6|21.4|23.57|21.37|0
1644469530000|2022-02-10 05:05:30|23.6|21.4|23.57|21.37|23.6|21.4|23.57|21.37|0
1644469550000|2022-02-10 05:05:50|23.52|21.32|23.52|21.32|23.52|21.32|23.52|21.32|0
1644469560000|2022-02-10 05:06:00|23.55|21.35|23.57|21.37|23.57|21.37|23.55|21.35|0
1644469590000|2022-02-10 05:06:30|23.55|21.35|23.57|21.37|23.57|21.37|23.55|21.35|0
1644469660000|2022-02-10 05:07:40|23.62|21.42|23.62|21.42|23.62|21.42|23.62|21.42|0
1644469670000|2022-02-10 05:07:50|23.6|21.4|23.6|21.4|23.6|21.4|23.6|21.4|0
1644469680000|2022-02-10 05:08:00|23.57|21.37|23.57|21.37|23.57|21.37|23.57|21.37|0
1644469760000|2022-02-10 05:09:20|23.55|21.35|23.57|21.37|23.57|21.37|23.55|21.35|0
1644469790000|2022-02-10 05:09:50|23.52|21.32|23.52|21.32|23.52|21.32|23.52|21.32|0
1644469800000|2022-02-10 05:10:00|23.57|21.37|23.57|21.37|23.57|21.37|23.57|21.37|0
1644469830000|2022-02-10 05:10:30|23.62|21.42|23.62|21.42|23.62|21.42|23.59|21.39|0
1644469840000|2022-02-10 05:10:40|23.59|21.39|23.62|21.42|23.62|21.42|23.59|21.39|0
1644469850000|2022-02-10 05:10:50|23.59|21.39|23.57|21.37|23.59|21.39|23.57|21.37|0
1644469880000|2022-02-10 05:11:20|23.62|21.42|23.62|21.42|23.62|21.42|23.62|21.42|0
1644469890000|2022-02-10 05:11:30|23.59|21.39|23.57|21.37|23.59|21.39|23.57|21.37|0
1644469900000|2022-02-10 05:11:40|23.59|21.39|23.59|21.39|23.59|21.39|23.59|21.39|0
1644469910000|2022-02-10 05:11:50|23.62|21.42|23.62|21.42|23.62|21.42|23.62|21.42|0
1644469920000|2022-02-10 05:12:00|23.59|21.39|23.62|21.42|23.62|21.42|23.59|21.39|0
1644469950000|2022-02-10 05:12:30|23.67|21.47|23.67|21.47|23.67|21.47|23.67|21.47|0
1644469970000|2022-02-10 05:12:50|23.62|21.42|23.62|21.42|23.62|21.42|23.62|21.42|0
1644469980000|2022-02-10 05:13:00|23.57|21.37|23.57|21.37|23.57|21.37|23.57|21.37|0
1644469990000|2022-02-10 05:13:10|23.62|21.42|23.62|21.42|23.62|21.42|23.62|21.42|0
1644470000000|2022-02-10 05:13:20|23.67|21.47|23.62|21.42|23.67|21.47|23.62|21.42|0
1644470050000|2022-02-10 05:14:10|23.57|21.37|23.57|21.37|23.57|21.37|23.57|21.37|0
1644470060000|2022-02-10 05:14:20|23.62|21.42|23.62|21.42|23.62|21.42|23.62|21.42|0
1644470120000|2022-02-10 05:15:20|23.57|21.37|23.62|21.42|23.62|21.42|23.57|21.37|0
1644470140000|2022-02-10 05:15:40|23.57|21.37|23.57|21.37|23.57|21.37|23.57|21.37|0
1644470150000|2022-02-10 05:15:50|23.52|21.32|23.52|21.32|23.52|21.32|23.52|21.32|0
1644470180000|2022-02-10 05:16:20|23.57|21.37|23.54|21.34|23.57|21.37|23.54|21.34|0
1644470190000|2022-02-10 05:16:30|23.52|21.32|23.54|21.34|23.54|21.34|23.52|21.32|0
1644470200000|2022-02-10 05:16:40|23.52|21.32|23.52|21.32|23.52|21.32|23.52|21.32|0
1644470250000|2022-02-10 05:17:30|23.57|21.37|23.57|21.37|23.57|21.37|23.52|21.32|0
1644470270000|2022-02-10 05:17:50|23.52|21.32|23.52|21.32|23.54|21.34|23.52|21.32|0
1644470280000|2022-02-10 05:18:00|23.57|21.37|23.57|21.37|23.57|21.37|23.57|21.37|0
1644470300000|2022-02-10 05:18:20|23.62|21.42|23.62|21.42|23.62|21.42|23.62|21.42|0
1644470370000|2022-02-10 05:19:30|23.59|21.39|23.62|21.42|23.62|21.42|23.59|21.39|0
1644470380000|2022-02-10 05:19:40|23.59|21.39|23.59|21.39|23.59|21.39|23.59|21.39|0
1644470390000|2022-02-10 05:19:50|23.57|21.37|23.57|21.37|23.57|21.37|23.57|21.37|0
1644470400000|2022-02-10 05:20:00|23.62|21.42|23.62|21.42|23.64|21.44|23.62|21.42|0
1644470420000|2022-02-10 05:20:20|23.59|21.39|23.59|21.39|23.59|21.39|23.59|21.39|0
1644470430000|2022-02-10 05:20:30|23.62|21.42|23.62|21.42|23.62|21.42|23.62|21.42|0
1644470450000|2022-02-10 05:20:50|23.57|21.37|23.59|21.39|23.62|21.42|23.57|21.37|0
1644470460000|2022-02-10 05:21:00|23.62|21.42|23.62|21.42|23.62|21.42|23.62|21.42|0
1644470480000|2022-02-10 05:21:20|23.61|21.41|23.64|21.44|23.64|21.44|23.61|21.41|0
1644470490000|2022-02-10 05:21:30|23.61|21.41|23.67|21.47|23.67|21.47|23.61|21.41|0
1644470500000|2022-02-10 05:21:40|23.66|21.46|23.66|21.46|23.66|21.46|23.66|21.46|0
1644470520000|2022-02-10 05:22:00|23.61|21.41|23.56|21.36|23.61|21.41|23.56|21.36|0
1644470570000|2022-02-10 05:22:50|23.54|21.34|23.56|21.36|23.56|21.36|23.54|21.34|0
1644470590000|2022-02-10 05:23:10|23.61|21.41|23.56|21.36|23.61|21.41|23.56|21.36|0
1644470600000|2022-02-10 05:23:20|23.59|21.39|23.61|21.41|23.61|21.41|23.59|21.39|0
1644470640000|2022-02-10 05:24:00|23.56|21.36|23.56|21.36|23.56|21.36|23.56|21.36|0
1644470650000|2022-02-10 05:24:10|23.61|21.41|23.61|21.41|23.61|21.41|23.61|21.41|0
1644470720000|2022-02-10 05:25:20|23.56|21.36|23.56|21.36|23.56|21.36|23.56|21.36|0
1644470740000|2022-02-10 05:25:40|23.59|21.39|23.61|21.41|23.61|21.41|23.59|21.39|0
1644470760000|2022-02-10 05:26:00|23.59|21.39|23.56|21.36|23.59|21.39|23.56|21.36|0
1644470770000|2022-02-10 05:26:10|23.59|21.39|23.61|21.41|23.61|21.41|23.56|21.36|0
1644470780000|2022-02-10 05:26:20|23.56|21.36|23.56|21.36|23.56|21.36|23.56|21.36|0
1644470800000|2022-02-10 05:26:40|23.51|21.31|23.51|21.31|23.51|21.31|23.51|21.31|0
1644470810000|2022-02-10 05:26:50|23.56|21.36|23.56|21.36|23.56|21.36|23.56|21.36|0
1644470840000|2022-02-10 05:27:20|23.51|21.31|23.56|21.36|23.56|21.36|23.51|21.31|0
1644470850000|2022-02-10 05:27:30|23.54|21.34|23.54|21.34|23.54|21.34|23.54|21.34|0
1644470860000|2022-02-10 05:27:40|23.51|21.31|23.56|21.36|23.56|21.36|23.51|21.31|0
1644470870000|2022-02-10 05:27:50|23.51|21.31|23.54|21.34|23.54|21.34|23.51|21.31|0
1644470880000|2022-02-10 05:28:00|23.56|21.36|23.56|21.36|23.56|21.36|23.56|21.36|0
1644470900000|2022-02-10 05:28:20|23.54|21.34|23.51|21.31|23.54|21.34|23.51|21.31|0
1644470930000|2022-02-10 05:28:50|23.46|21.26|23.46|21.26|23.46|21.26|23.46|21.26|0
1644470940000|2022-02-10 05:29:00|23.43|21.23|23.46|21.26|23.46|21.26|23.43|21.23|0
1644470990000|2022-02-10 05:29:50|23.41|21.21|23.46|21.26|23.46|21.26|23.41|21.21|0
1644471000000|2022-02-10 05:30:00|23.51|21.31|23.51|21.31|23.51|21.31|23.51|21.31|0
1644471020000|2022-02-10 05:30:20|23.46|21.26|23.46|21.26|23.46|21.26|23.46|21.26|0
1644471030000|2022-02-10 05:30:30|23.51|21.31|23.51|21.31|23.51|21.31|23.51|21.31|0
1644471060000|2022-02-10 05:31:00|23.48|21.28|23.51|21.31|23.51|21.31|23.48|21.28|0
1644471070000|2022-02-10 05:31:10|23.56|21.36|23.51|21.31|23.56|21.36|23.51|21.31|0
1644471080000|2022-02-10 05:31:20|23.56|21.36|23.61|21.41|23.61|21.41|23.56|21.36|0
1644471110000|2022-02-10 05:31:50|23.56|21.36|23.56|21.36|23.56|21.36|23.56|21.36|0
1644471120000|2022-02-10 05:32:00|23.61|21.41|23.61|21.41|23.61|21.41|23.61|21.41|0
1644471150000|2022-02-10 05:32:30|23.56|21.36|23.61|21.41|23.61|21.41|23.56|21.36|0
1644471160000|2022-02-10 05:32:40|23.56|21.36|23.56|21.36|23.56|21.36|23.56|21.36|0
1644471210000|2022-02-10 05:33:30|23.46|21.26|23.46|21.26|23.46|21.26|23.46|21.26|0
1644471240000|2022-02-10 05:34:00|23.41|21.21|23.41|21.21|23.46|21.26|23.41|21.21|0
1644471250000|2022-02-10 05:34:10|23.36|21.16|23.36|21.16|23.36|21.16|23.36|21.16|0
1644471260000|2022-02-10 05:34:20|23.41|21.21|23.41|21.21|23.41|21.21|23.41|21.21|0
1644471270000|2022-02-10 05:34:30|23.36|21.16|23.36|21.16|23.36|21.16|23.36|21.16|0
1644471300000|2022-02-10 05:35:00|23.41|21.21|23.38|21.18|23.41|21.21|23.38|21.18|0
1644471310000|2022-02-10 05:35:10|23.41|21.21|23.41|21.21|23.41|21.21|23.41|21.21|0
1644471320000|2022-02-10 05:35:20|23.36|21.16|23.41|21.21|23.41|21.21|23.36|21.16|0
1644471330000|2022-02-10 05:35:30|23.36|21.16|23.41|21.21|23.41|21.21|23.36|21.16|0
1644471360000|2022-02-10 05:36:00|23.36|21.16|23.36|21.16|23.36|21.16|23.36|21.16|0
1644471380000|2022-02-10 05:36:20|23.41|21.21|23.41|21.21|23.41|21.21|23.41|21.21|0
1644471410000|2022-02-10 05:36:50|23.36|21.16|23.36|21.16|23.36|21.16|23.36|21.16|0
1644471420000|2022-02-10 05:37:00|23.41|21.21|23.41|21.21|23.41|21.21|23.41|21.21|0
1644471430000|2022-02-10 05:37:10|23.36|21.16|23.41|21.21|23.41|21.21|23.36|21.16|0
1644471440000|2022-02-10 05:37:20|23.36|21.16|23.36|21.16|23.36|21.16|23.36|21.16|0
1644471450000|2022-02-10 05:37:30|23.41|21.21|23.36|21.16|23.41|21.21|23.36|21.16|0
1644471460000|2022-02-10 05:37:40|23.41|21.21|23.41|21.21|23.41|21.21|23.41|21.21|0
1644471560000|2022-02-10 05:39:20|23.38|21.18|23.36|21.16|23.41|21.21|23.36|21.16|0
1644471570000|2022-02-10 05:39:30|23.31|21.11|23.33|21.13|23.33|21.13|23.31|21.11|0
1644471580000|2022-02-10 05:39:40|23.26|21.06|23.26|21.06|23.26|21.06|23.26|21.06|0
1644471610000|2022-02-10 05:40:10|23.21|21.01|23.21|21.01|23.21|21.01|23.21|21.01|0
1644471630000|2022-02-10 05:40:30|23.16|20.96|23.16|20.96|23.16|20.96|23.16|20.96|0
1644471640000|2022-02-10 05:40:40|23.11|20.91|23.11|20.91|23.11|20.91|23.11|20.91|0
1644471660000|2022-02-10 05:41:00|23.08|20.88|23.06|20.86|23.08|20.88|23|20.81|0
1644471680000|2022-02-10 05:41:20|23.11|20.91|23.11|20.91|23.11|20.91|23.11|20.91|0
1644471690000|2022-02-10 05:41:30|23.08|20.88|23.11|20.91|23.11|20.91|23.08|20.88|0
1644471700000|2022-02-10 05:41:40|23.08|20.88|23.11|20.91|23.11|20.91|23.08|20.88|0
1644471720000|2022-02-10 05:42:00|23.16|20.96|23.18|20.98|23.18|20.98|23.13|20.93|0
1644471730000|2022-02-10 05:42:10|23.16|20.96|23.16|20.96|23.16|20.96|23.16|20.96|0
1644471760000|2022-02-10 05:42:40|23.2|21|23.18|20.98|23.2|21|23.18|20.98|0
1644471770000|2022-02-10 05:42:50|23.2|21|23.2|21|23.2|21|23.2|21|0
1644471780000|2022-02-10 05:43:00|23.25|21.05|23.3|21.1|23.3|21.1|23.25|21.05|0
1644471810000|2022-02-10 05:43:30|23.28|21.08|23.28|21.08|23.28|21.08|23.28|21.08|0
1644471820000|2022-02-10 05:43:40|23.3|21.1|23.3|21.1|23.3|21.1|23.28|21.08|0
1644471830000|2022-02-10 05:43:50|23.28|21.08|23.25|21.05|23.28|21.08|23.25|21.05|0
1644471840000|2022-02-10 05:44:00|23.2|21|23.25|21.05|23.25|21.05|23.2|21|0
1644471850000|2022-02-10 05:44:10|23.3|21.1|23.3|21.1|23.3|21.1|23.3|21.1|0
1644471860000|2022-02-10 05:44:20|23.35|21.15|23.35|21.15|23.35|21.15|23.35|21.15|0
1644471870000|2022-02-10 05:44:30|23.33|21.13|23.35|21.15|23.35|21.15|23.33|21.13|0
1644471880000|2022-02-10 05:44:40|23.3|21.1|23.3|21.1|23.3|21.1|23.3|21.1|0
1644471920000|2022-02-10 05:45:20|23.25|21.05|23.25|21.05|23.25|21.05|23.25|21.05|0
1644471930000|2022-02-10 05:45:30|23.28|21.08|23.28|21.08|23.28|21.08|23.28|21.08|0
1644471940000|2022-02-10 05:45:40|23.3|21.1|23.3|21.1|23.3|21.1|23.3|21.1|0
1644471950000|2022-02-10 05:45:50|23.33|21.13|23.35|21.15|23.35|21.15|23.33|21.13|0
1644471960000|2022-02-10 05:46:00|23.3|21.1|23.3|21.1|23.3|21.1|23.3|21.1|0
1644471970000|2022-02-10 05:46:10|23.33|21.13|23.35|21.15|23.35|21.15|23.33|21.13|0
1644471980000|2022-02-10 05:46:20|23.33|21.13|23.3|21.1|23.33|21.13|23.3|21.1|0
1644471990000|2022-02-10 05:46:30|23.35|21.15|23.35|21.15|23.35|21.15|23.35|21.15|0
1644472000000|2022-02-10 05:46:40|23.33|21.13|23.35|21.15|23.35|21.15|23.3|21.1|0
1644472030000|2022-02-10 05:47:10|23.3|21.1|23.35|21.15|23.35|21.15|23.3|21.1|0
1644472040000|2022-02-10 05:47:20|23.3|21.1|23.35|21.15|23.35|21.15|23.3|21.1|0
1644472080000|2022-02-10 05:48:00|23.4|21.2|23.35|21.15|23.4|21.2|23.35|21.15|0
1644472170000|2022-02-10 05:49:30|23.4|21.2|23.4|21.2|23.4|21.2|23.4|21.2|0
1644472180000|2022-02-10 05:49:40|23.35|21.15|23.35|21.15|23.35|21.15|23.35|21.15|0
1644472190000|2022-02-10 05:49:50|23.37|21.17|23.37|21.17|23.37|21.17|23.37|21.17|0
1644472200000|2022-02-10 05:50:00|23.35|21.15|23.35|21.15|23.35|21.15|23.35|21.15|0
1644472210000|2022-02-10 05:50:10|23.4|21.2|23.4|21.2|23.4|21.2|23.4|21.2|0
1644472220000|2022-02-10 05:50:20|23.35|21.15|23.37|21.17|23.37|21.17|23.35|21.15|0
1644472230000|2022-02-10 05:50:30|23.4|21.2|23.4|21.2|23.4|21.2|23.4|21.2|0
1644472260000|2022-02-10 05:51:00|23.37|21.17|23.4|21.2|23.4|21.2|23.37|21.17|0
1644472290000|2022-02-10 05:51:30|23.35|21.15|23.35|21.15|23.35|21.15|23.35|21.15|0
1644472350000|2022-02-10 05:52:30|23.4|21.2|23.35|21.15|23.4|21.2|23.35|21.15|0
1644472460000|2022-02-10 05:54:20|23.3|21.1|23.3|21.1|23.3|21.1|23.3|21.1|0
1644472480000|2022-02-10 05:54:40|23.25|21.05|23.2|21|23.25|21.05|23.2|21|0
1644472490000|2022-02-10 05:54:50|23.22|21.02|23.2|21|23.22|21.02|23.2|21|0
1644472500000|2022-02-10 05:55:00|23.25|21.05|23.3|21.1|23.3|21.1|23.25|21.05|0
1644472510000|2022-02-10 05:55:10|23.27|21.07|23.3|21.1|23.3|21.1|23.27|21.07|0
1644472520000|2022-02-10 05:55:20|23.35|21.15|23.35|21.15|23.35|21.15|23.35|21.15|0
1644472540000|2022-02-10 05:55:40|23.37|21.17|23.37|21.17|23.37|21.17|23.37|21.17|0
1644472550000|2022-02-10 05:55:50|23.4|21.2|23.4|21.2|23.4|21.2|23.4|21.2|0
1644472560000|2022-02-10 05:56:00|23.42|21.22|23.45|21.25|23.45|21.25|23.4|21.2|0
1644472570000|2022-02-10 05:56:10|23.4|21.2|23.4|21.2|23.42|21.22|23.4|21.2|0
1644472580000|2022-02-10 05:56:20|23.45|21.25|23.5|21.3|23.5|21.3|23.45|21.25|0
1644472600000|2022-02-10 05:56:40|23.47|21.27|23.5|21.3|23.5|21.3|23.47|21.27|0
1644472610000|2022-02-10 05:56:50|23.52|21.32|23.52|21.32|23.55|21.35|23.5|21.3|0
1644472620000|2022-02-10 05:57:00|23.5|21.3|23.55|21.35|23.55|21.35|23.5|21.3|0
1644472630000|2022-02-10 05:57:10|23.6|21.4|23.65|21.45|23.65|21.45|23.6|21.4|0
1644472640000|2022-02-10 05:57:20|23.6|21.4|23.6|21.4|23.6|21.4|23.6|21.4|0
1644472650000|2022-02-10 05:57:30|23.65|21.45|23.65|21.45|23.65|21.45|23.65|21.45|0
1644472690000|2022-02-10 05:58:10|23.64|21.44|23.59|21.39|23.64|21.44|23.54|21.34|0
1644472700000|2022-02-10 05:58:20|23.64|21.44|23.64|21.44|23.64|21.44|23.64|21.44|0
1644472730000|2022-02-10 05:58:50|23.95|21.75|23.85|21.65|23.95|21.75|23.85|21.65|0
1644472740000|2022-02-10 05:59:00|24|21.8|23.97|21.77|24|21.8|23.97|21.77|0
1644472750000|2022-02-10 05:59:10|24|21.8|24|21.8|24|21.8|24|21.8|0
1644472760000|2022-02-10 05:59:20|23.97|21.77|23.95|21.75|24|21.8|23.95|21.75|0
1644472770000|2022-02-10 05:59:30|24|21.8|23.95|21.75|24|21.8|23.95|21.75|0
1644472780000|2022-02-10 05:59:40|24|21.8|24|21.8|24|21.8|24|21.8|0
1644472790000|2022-02-10 05:59:50|23.97|21.77|24.05|21.85|24.05|21.85|23.95|21.75|0
1644472800000|2022-02-10 06:00:00|24.2|22|24.1|21.9|24.23|22.03|24.1|21.9|0
1644472810000|2022-02-10 06:00:10|24.05|21.85|24.1|21.9|24.1|21.9|24.05|21.85|0
1644472830000|2022-02-10 06:00:30|24.15|21.95|24.25|22.05|24.25|22.05|24.12|21.92|0
1644472840000|2022-02-10 06:00:40|24.3|22.1|24.3|22.1|24.3|22.1|24.3|22.1|0
1644472850000|2022-02-10 06:00:50|24.35|22.15|24.38|22.18|24.41|22.21|24.35|22.15|0
1644472860000|2022-02-10 06:01:00|24.41|22.21|24.25|22.05|24.41|22.21|24.25|22.05|0
1644472870000|2022-02-10 06:01:10|24.2|22|24.25|22.05|24.25|22.05|24.2|22|0
1644472880000|2022-02-10 06:01:20|24.23|22.03|24.2|22|24.25|22.05|24.2|22|0
1644472900000|2022-02-10 06:01:40|24.23|22.03|24.25|22.05|24.25|22.05|24.23|22.03|0
1644472910000|2022-02-10 06:01:50|24.2|22|24.2|22|24.2|22|24.2|22|0
1644472920000|2022-02-10 06:02:00|24.17|21.97|24.25|22.05|24.25|22.05|24.17|21.97|0
1644472930000|2022-02-10 06:02:10|24.22|22.02|24.25|22.05|24.25|22.05|24.22|22.02|0
1644472940000|2022-02-10 06:02:20|24.2|22|24.2|22|24.2|22|24.2|22|0
1644472950000|2022-02-10 06:02:30|24.15|21.95|24.15|21.95|24.15|21.95|24.15|21.95|0
1644472960000|2022-02-10 06:02:40|24.1|21.9|24.15|21.95|24.17|21.97|24.1|21.9|0
1644472970000|2022-02-10 06:02:50|24.12|21.92|24.15|21.95|24.15|21.95|24.12|21.92|0
1644472980000|2022-02-10 06:03:00|24.1|21.9|24.15|21.95|24.15|21.95|24.1|21.9|0
1644472990000|2022-02-10 06:03:10|24.17|21.97|24.15|21.95|24.17|21.97|24.15|21.95|0
1644473020000|2022-02-10 06:03:40|24.17|21.97|24.15|21.95|24.2|22|24.15|21.95|0
1644473040000|2022-02-10 06:04:00|24.1|21.9|24.12|21.92|24.15|21.95|24.1|21.9|0
1644473050000|2022-02-10 06:04:10|24.1|21.9|24.17|21.97|24.17|21.97|24.1|21.9|0
1644473060000|2022-02-10 06:04:20|24.15|21.95|24.15|21.95|24.15|21.95|24.15|21.95|0
1644473070000|2022-02-10 06:04:30|24.2|22|24.25|22.05|24.25|22.05|24.2|22|0
1644473080000|2022-02-10 06:04:40|24.33|22.13|24.3|22.1|24.33|22.13|24.3|22.1|0
1644473090000|2022-02-10 06:04:50|24.35|22.15|24.4|22.2|24.4|22.2|24.35|22.15|0
1644473100000|2022-02-10 06:05:00|24.46|22.26|24.46|22.26|24.51|22.31|24.46|22.26|0
1644473110000|2022-02-10 06:05:10|24.48|22.28|24.46|22.26|24.48|22.28|24.46|22.26|0
1644473120000|2022-02-10 06:05:20|24.4|22.2|24.35|22.15|24.4|22.2|24.35|22.15|0
1644473130000|2022-02-10 06:05:30|24.3|22.1|24.25|22.05|24.3|22.1|24.25|22.05|0
1644473160000|2022-02-10 06:06:00|24.27|22.07|24.3|22.1|24.3|22.1|24.25|22.05|0
1644473170000|2022-02-10 06:06:10|24.25|22.05|24.25|22.05|24.25|22.05|24.22|22.02|0
1644473190000|2022-02-10 06:06:30|24.27|22.07|24.3|22.1|24.3|22.1|24.27|22.07|0
1644473210000|2022-02-10 06:06:50|24.25|22.05|24.25|22.05|24.25|22.05|24.25|22.05|0
1644473220000|2022-02-10 06:07:00|24.27|22.07|24.25|22.05|24.27|22.07|24.25|22.05|0
1644473230000|2022-02-10 06:07:10|24.22|22.02|24.2|22|24.22|22.02|24.2|22|0
1644473240000|2022-02-10 06:07:20|24.15|21.95|24.2|22|24.2|22|24.15|21.95|0
1644473250000|2022-02-10 06:07:30|24.25|22.05|24.25|22.05|24.25|22.05|24.25|22.05|0
1644473270000|2022-02-10 06:07:50|24.2|22|24.17|21.97|24.2|22|24.15|21.95|0
1644473280000|2022-02-10 06:08:00|24.15|21.95|24.15|21.95|24.15|21.95|24.15|21.95|0
1644473290000|2022-02-10 06:08:10|24.2|22|24.2|22|24.2|22|24.2|22|0
1644473310000|2022-02-10 06:08:30|24.15|21.95|24.15|21.95|24.2|22|24.15|21.95|0
1644473340000|2022-02-10 06:09:00|24.17|21.97|24.15|21.95|24.17|21.97|24.15|21.95|0
1644473350000|2022-02-10 06:09:10|24.09|21.89|24.09|21.89|24.09|21.89|24.09|21.89|0
1644473360000|2022-02-10 06:09:20|24.07|21.87|24.07|21.87|24.09|21.89|24.07|21.87|0
1644473370000|2022-02-10 06:09:30|24.04|21.84|24.02|21.82|24.04|21.84|24.02|21.82|0
1644473380000|2022-02-10 06:09:40|24.04|21.84|24.04|21.84|24.04|21.84|24.04|21.84|0
1644473390000|2022-02-10 06:09:50|24.02|21.82|24.02|21.82|24.02|21.82|24.02|21.82|0
1644473400000|2022-02-10 06:10:00|24.04|21.84|24.04|21.84|24.04|21.84|24.02|21.82|0
1644473410000|2022-02-10 06:10:10|23.99|21.79|24.04|21.84|24.04|21.84|23.99|21.79|0
1644473420000|2022-02-10 06:10:20|24.07|21.87|24.09|21.89|24.09|21.89|24.07|21.87|0
1644473430000|2022-02-10 06:10:30|24.14|21.94|24.12|21.92|24.14|21.94|24.12|21.92|0
1644473440000|2022-02-10 06:10:40|24.14|21.94|24.14|21.94|24.14|21.94|24.12|21.92|0
1644473460000|2022-02-10 06:11:00|24.17|21.97|24.14|21.94|24.17|21.97|24.14|21.94|0
1644473470000|2022-02-10 06:11:10|24.09|21.89|24.09|21.89|24.09|21.89|24.09|21.89|0
1644473480000|2022-02-10 06:11:20|24.12|21.92|24.14|21.94|24.14|21.94|24.12|21.92|0
1644473490000|2022-02-10 06:11:30|24.2|22|24.19|21.99|24.2|22|24.19|21.99|0
1644473500000|2022-02-10 06:11:40|24.25|22.05|24.25|22.05|24.25|22.05|24.25|22.05|0
1644473510000|2022-02-10 06:11:50|24.19|21.99|24.19|21.99|24.19|21.99|24.19|21.99|0
1644473530000|2022-02-10 06:12:10|24.22|22.02|24.25|22.05|24.25|22.05|24.22|22.02|0
1644473540000|2022-02-10 06:12:20|24.19|21.99|24.25|22.05|24.25|22.05|24.19|21.99|0
1644473550000|2022-02-10 06:12:30|24.27|22.07|24.3|22.1|24.3|22.1|24.27|22.07|0
1644473560000|2022-02-10 06:12:40|24.35|22.15|24.3|22.1|24.35|22.15|24.3|22.1|0
1644473590000|2022-02-10 06:13:10|24.32|22.12|24.32|22.12|24.32|22.12|24.3|22.1|0
1644473600000|2022-02-10 06:13:20|24.3|22.1|24.4|22.2|24.4|22.2|24.3|22.1|0
1644473610000|2022-02-10 06:13:30|24.35|22.15|24.35|22.15|24.35|22.15|24.35|22.15|0
1644473620000|2022-02-10 06:13:40|24.4|22.2|24.4|22.2|24.4|22.2|24.4|22.2|0
1644473630000|2022-02-10 06:13:50|24.35|22.15|24.4|22.2|24.4|22.2|24.35|22.15|0
1644473640000|2022-02-10 06:14:00|24.45|22.25|24.45|22.25|24.45|22.25|24.42|22.22|0
1644473660000|2022-02-10 06:14:20|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1644473690000|2022-02-10 06:14:50|24.55|22.35|24.55|22.35|24.55|22.35|24.55|22.35|0
1644473700000|2022-02-10 06:15:00|24.53|22.33|24.53|22.33|24.55|22.35|24.53|22.33|0
1644473710000|2022-02-10 06:15:10|24.55|22.35|24.5|22.3|24.55|22.35|24.5|22.3|0
1644473720000|2022-02-10 06:15:20|24.53|22.33|24.53|22.33|24.53|22.33|24.53|22.33|0
1644473730000|2022-02-10 06:15:30|24.5|22.3|24.53|22.33|24.55|22.35|24.5|22.3|0
1644473740000|2022-02-10 06:15:40|24.45|22.25|24.45|22.25|24.45|22.25|24.45|22.25|0
1644473750000|2022-02-10 06:15:50|24.4|22.2|24.4|22.2|24.4|22.2|24.4|22.2|0
1644473760000|2022-02-10 06:16:00|24.37|22.17|24.37|22.17|24.37|22.17|24.37|22.17|0
1644473770000|2022-02-10 06:16:10|24.4|22.2|24.35|22.15|24.4|22.2|24.35|22.15|0
1644473780000|2022-02-10 06:16:20|24.37|22.17|24.37|22.17|24.4|22.2|24.37|22.17|0
1644473790000|2022-02-10 06:16:30|24.4|22.2|24.35|22.15|24.4|22.2|24.35|22.15|0
1644473800000|2022-02-10 06:16:40|24.37|22.17|24.35|22.15|24.37|22.17|24.35|22.15|0
1644473810000|2022-02-10 06:16:50|24.37|22.17|24.4|22.2|24.4|22.2|24.37|22.17|0
1644473820000|2022-02-10 06:17:00|24.42|22.22|24.4|22.2|24.42|22.22|24.4|22.2|0
1644473830000|2022-02-10 06:17:10|24.45|22.25|24.45|22.25|24.45|22.25|24.45|22.25|0
1644473840000|2022-02-10 06:17:20|24.42|22.22|24.4|22.2|24.42|22.22|24.4|22.2|0
1644473850000|2022-02-10 06:17:30|24.42|22.22|24.45|22.25|24.45|22.25|24.42|22.22|0
1644473860000|2022-02-10 06:17:40|24.4|22.2|24.4|22.2|24.4|22.2|24.4|22.2|0
1644473870000|2022-02-10 06:17:50|24.42|22.22|24.45|22.25|24.45|22.25|24.42|22.22|0
1644473940000|2022-02-10 06:19:00|24.47|22.27|24.5|22.3|24.5|22.3|24.47|22.27|0
1644473960000|2022-02-10 06:19:20|24.45|22.25|24.4|22.2|24.45|22.25|24.4|22.2|0
1644474010000|2022-02-10 06:20:10|24.45|22.25|24.45|22.25|24.45|22.25|24.45|22.25|0
1644474030000|2022-02-10 06:20:30|24.42|22.22|24.42|22.22|24.42|22.22|24.42|22.22|0
1644474040000|2022-02-10 06:20:40|24.4|22.2|24.4|22.2|24.4|22.2|24.4|22.2|0
1644474050000|2022-02-10 06:20:50|24.45|22.25|24.42|22.22|24.45|22.25|24.4|22.2|0
1644474060000|2022-02-10 06:21:00|24.45|22.25|24.45|22.25|24.45|22.25|24.42|22.22|0
1644474100000|2022-02-10 06:21:40|24.39|22.19|24.39|22.19|24.39|22.19|24.39|22.19|0
1644474110000|2022-02-10 06:21:50|24.34|22.14|24.34|22.14|24.37|22.17|24.34|22.14|0
1644474120000|2022-02-10 06:22:00|24.37|22.17|24.39|22.19|24.39|22.19|24.37|22.17|0
1644474130000|2022-02-10 06:22:10|24.34|22.14|24.34|22.14|24.34|22.14|24.34|22.14|0
1644474140000|2022-02-10 06:22:20|24.45|22.25|24.45|22.25|24.45|22.25|24.45|22.25|0
1644474170000|2022-02-10 06:22:50|24.39|22.19|24.39|22.19|24.39|22.19|24.39|22.19|0
1644474180000|2022-02-10 06:23:00|24.45|22.25|24.42|22.22|24.45|22.25|24.42|22.22|0
1644474190000|2022-02-10 06:23:10|24.45|22.25|24.45|22.25|24.45|22.25|24.45|22.25|0
1644474200000|2022-02-10 06:23:20|24.47|22.27|24.47|22.27|24.47|22.27|24.47|22.27|0
1644474210000|2022-02-10 06:23:30|24.5|22.3|24.55|22.35|24.55|22.35|24.5|22.3|0
1644474230000|2022-02-10 06:23:50|24.6|22.4|24.7|22.5|24.7|22.5|24.6|22.4|0
1644474250000|2022-02-10 06:24:10|24.68|22.48|24.7|22.5|24.7|22.5|24.68|22.48|0
1644474260000|2022-02-10 06:24:20|24.76|22.56|24.76|22.56|24.76|22.56|24.73|22.53|0
1644474270000|2022-02-10 06:24:30|24.7|22.5|24.76|22.56|24.76|22.56|24.7|22.5|0
1644474300000|2022-02-10 06:25:00|24.81|22.61|24.81|22.61|24.81|22.61|24.81|22.61|0
1644474310000|2022-02-10 06:25:10|24.83|22.63|24.81|22.61|24.86|22.66|24.81|22.61|0
1644474320000|2022-02-10 06:25:20|24.76|22.56|24.76|22.56|24.76|22.56|24.76|22.56|0
1644474330000|2022-02-10 06:25:30|24.73|22.53|24.7|22.5|24.76|22.56|24.7|22.5|0
1644474340000|2022-02-10 06:25:40|24.65|22.45|24.65|22.45|24.7|22.5|24.65|22.45|0
1644474350000|2022-02-10 06:25:50|24.62|22.42|24.62|22.42|24.62|22.42|24.62|22.42|0
1644474360000|2022-02-10 06:26:00|24.6|22.4|24.65|22.45|24.65|22.45|24.6|22.4|0
1644474370000|2022-02-10 06:26:10|24.62|22.42|24.65|22.45|24.65|22.45|24.62|22.42|0
1644474380000|2022-02-10 06:26:20|24.7|22.5|24.65|22.45|24.7|22.5|24.65|22.45|0
1644474390000|2022-02-10 06:26:30|24.62|22.42|24.65|22.45|24.65|22.45|24.62|22.42|0
1644474400000|2022-02-10 06:26:40|24.68|22.48|24.6|22.4|24.68|22.48|24.6|22.4|0
1644474420000|2022-02-10 06:27:00|24.57|22.37|24.6|22.4|24.6|22.4|24.57|22.37|0
1644474430000|2022-02-10 06:27:10|24.55|22.35|24.6|22.4|24.6|22.4|24.55|22.35|0
1644474460000|2022-02-10 06:27:40|24.65|22.45|24.65|22.45|24.65|22.45|24.65|22.45|0
1644474470000|2022-02-10 06:27:50|24.67|22.47|24.65|22.45|24.67|22.47|24.65|22.45|0
1644474480000|2022-02-10 06:28:00|24.7|22.5|24.67|22.47|24.7|22.5|24.67|22.47|0
1644474490000|2022-02-10 06:28:10|24.65|22.45|24.6|22.4|24.65|22.45|24.6|22.4|0
1644474500000|2022-02-10 06:28:20|24.57|22.37|24.57|22.37|24.57|22.37|24.55|22.35|0
1644474510000|2022-02-10 06:28:30|24.6|22.4|24.6|22.4|24.6|22.4|24.57|22.37|0
1644474540000|2022-02-10 06:29:00|24.55|22.35|24.6|22.4|24.6|22.4|24.55|22.35|0
1644474550000|2022-02-10 06:29:10|24.57|22.37|24.62|22.42|24.62|22.42|24.57|22.37|0
1644474560000|2022-02-10 06:29:20|24.6|22.4|24.6|22.4|24.62|22.42|24.6|22.4|0
1644474570000|2022-02-10 06:29:30|24.57|22.37|24.57|22.37|24.6|22.4|24.57|22.37|0
1644474580000|2022-02-10 06:29:40|24.6|22.4|24.6|22.4|24.6|22.4|24.6|22.4|0
1644474590000|2022-02-10 06:29:50|24.57|22.37|24.57|22.37|24.6|22.4|24.57|22.37|0
1644474600000|2022-02-10 06:30:00|24.6|22.4|24.6|22.4|24.62|22.42|24.6|22.4|0
1644474610000|2022-02-10 06:30:10|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1644474620000|2022-02-10 06:30:20|24.6|22.4|24.57|22.37|24.6|22.4|24.57|22.37|0
1644474630000|2022-02-10 06:30:30|24.6|22.4|24.6|22.4|24.6|22.4|24.6|22.4|0
1644474640000|2022-02-10 06:30:40|24.62|22.42|24.62|22.42|24.62|22.42|24.62|22.42|0
1644474650000|2022-02-10 06:30:50|24.65|22.45|24.6|22.4|24.65|22.45|24.6|22.4|0
1644474660000|2022-02-10 06:31:00|24.62|22.42|24.67|22.47|24.67|22.47|24.62|22.42|0
1644474670000|2022-02-10 06:31:10|24.65|22.45|24.65|22.45|24.67|22.47|24.65|22.45|0
1644474680000|2022-02-10 06:31:20|24.67|22.47|24.67|22.47|24.7|22.5|24.67|22.47|0
1644474690000|2022-02-10 06:31:30|24.7|22.5|24.7|22.5|24.72|22.52|24.7|22.5|0
1644474700000|2022-02-10 06:31:40|24.67|22.47|24.7|22.5|24.7|22.5|24.67|22.47|0
1644474710000|2022-02-10 06:31:50|24.67|22.47|24.7|22.5|24.7|22.5|24.67|22.47|0
1644474720000|2022-02-10 06:32:00|24.67|22.47|24.72|22.52|24.72|22.52|24.67|22.47|0
1644474730000|2022-02-10 06:32:10|24.75|22.55|24.75|22.55|24.75|22.55|24.75|22.55|0
1644474750000|2022-02-10 06:32:30|24.7|22.5|24.7|22.5|24.7|22.5|24.7|22.5|0
1644474770000|2022-02-10 06:32:50|24.65|22.45|24.65|22.45|24.65|22.45|24.65|22.45|0
1644474780000|2022-02-10 06:33:00|24.67|22.47|24.67|22.47|24.67|22.47|24.67|22.47|0
1644474790000|2022-02-10 06:33:10|24.7|22.5|24.7|22.5|24.7|22.5|24.7|22.5|0
1644474810000|2022-02-10 06:33:30|24.59|22.39|24.59|22.39|24.59|22.39|24.59|22.39|0
1644474830000|2022-02-10 06:33:50|24.65|22.45|24.59|22.39|24.65|22.45|24.59|22.39|0
1644474850000|2022-02-10 06:34:10|24.57|22.37|24.62|22.42|24.65|22.45|24.57|22.37|0
1644474880000|2022-02-10 06:34:40|24.65|22.45|24.65|22.45|24.65|22.45|24.65|22.45|0
1644474910000|2022-02-10 06:35:10|24.67|22.47|24.7|22.5|24.7|22.5|24.67|22.47|0
1644474930000|2022-02-10 06:35:30|24.72|22.52|24.7|22.5|24.72|22.52|24.7|22.5|0
1644474940000|2022-02-10 06:35:40|24.72|22.52|24.72|22.52|24.72|22.52|24.72|22.52|0
1644474950000|2022-02-10 06:35:50|24.7|22.5|24.7|22.5|24.7|22.5|24.7|22.5|0
1644474970000|2022-02-10 06:36:10|24.72|22.52|24.7|22.5|24.72|22.52|24.7|22.5|0
1644474980000|2022-02-10 06:36:20|24.64|22.44|24.59|22.39|24.64|22.44|24.59|22.39|0
1644474990000|2022-02-10 06:36:30|24.64|22.44|24.64|22.44|24.64|22.44|24.64|22.44|0
1644475010000|2022-02-10 06:36:50|24.7|22.5|24.67|22.47|24.7|22.5|24.67|22.47|0
1644475020000|2022-02-10 06:37:00|24.7|22.5|24.7|22.5|24.75|22.55|24.7|22.5|0
1644475030000|2022-02-10 06:37:10|24.72|22.52|25.14|22.94|25.14|22.94|24.72|22.52|0
1644475040000|2022-02-10 06:37:20|25.16|22.96|25.16|22.96|25.16|22.96|25.16|22.96|0
1644475050000|2022-02-10 06:37:30|25.11|22.91|25.16|22.96|25.16|22.96|25.11|22.91|0
1644475060000|2022-02-10 06:37:40|25.14|22.94|25.14|22.94|25.14|22.94|25.14|22.94|0
1644475070000|2022-02-10 06:37:50|25.16|22.96|25.16|22.96|25.16|22.96|25.16|22.96|0
1644475080000|2022-02-10 06:38:00|25.14|22.94|25.14|22.94|25.14|22.94|25.14|22.94|0
1644475090000|2022-02-10 06:38:10|25.16|22.96|25.16|22.96|25.16|22.96|25.14|22.94|0
1644475100000|2022-02-10 06:38:20|25.19|22.99|25.22|23.02|25.22|23.02|25.19|22.99|0
1644475120000|2022-02-10 06:38:40|25.16|22.96|25.11|22.91|25.19|22.99|25.11|22.91|0
1644475160000|2022-02-10 06:39:20|25.16|22.96|25.16|22.96|25.16|22.96|25.16|22.96|0
1644475170000|2022-02-10 06:39:30|25.21|23.01|25.21|23.01|25.21|23.01|25.21|23.01|0
1644475180000|2022-02-10 06:39:40|25.27|23.07|25.27|23.07|25.27|23.07|25.27|23.07|0
1644475200000|2022-02-10 06:40:00|25.29|23.09|25.16|22.96|25.29|23.09|25.16|22.96|0
1644475230000|2022-02-10 06:40:30|25.11|22.91|25.13|22.93|25.13|22.93|25.11|22.91|0
1644475240000|2022-02-10 06:40:40|25.16|22.96|25.16|22.96|25.16|22.96|25.16|22.96|0
1644475250000|2022-02-10 06:40:50|25.19|22.99|25.21|23.01|25.21|23.01|25.19|22.99|0
1644475260000|2022-02-10 06:41:00|25.16|22.96|25.21|23.01|25.21|23.01|25.16|22.96|0
1644475270000|2022-02-10 06:41:10|25.19|22.99|25.27|23.07|25.27|23.07|25.19|22.99|0
1644475300000|2022-02-10 06:41:40|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1644475310000|2022-02-10 06:41:50|25.21|23.01|25.21|23.01|25.24|23.04|25.21|23.01|0
1644475320000|2022-02-10 06:42:00|25.27|23.07|25.27|23.07|25.27|23.07|25.27|23.07|0
1644475330000|2022-02-10 06:42:10|25.24|23.04|25.24|23.04|25.24|23.04|25.24|23.04|0
1644475340000|2022-02-10 06:42:20|25.21|23.01|25.21|23.01|25.21|23.01|25.21|23.01|0
1644475350000|2022-02-10 06:42:30|25.19|22.99|25.19|22.99|25.19|22.99|25.19|22.99|0
1644475360000|2022-02-10 06:42:40|25.21|23.01|25.21|23.01|25.21|23.01|25.21|23.01|0
1644475370000|2022-02-10 06:42:50|25.19|22.99|25.21|23.01|25.21|23.01|25.19|22.99|0
1644475380000|2022-02-10 06:43:00|25.27|23.07|25.27|23.07|25.27|23.07|25.27|23.07|0
1644475400000|2022-02-10 06:43:20|25.32|23.12|25.32|23.12|25.32|23.12|25.32|23.12|0
1644475410000|2022-02-10 06:43:30|25.27|23.07|25.32|23.12|25.32|23.12|25.27|23.07|0
1644475430000|2022-02-10 06:43:50|25.34|23.14|25.34|23.14|25.37|23.17|25.32|23.12|0
1644475440000|2022-02-10 06:44:00|25.37|23.17|25.42|23.22|25.42|23.22|25.37|23.17|0
1644475450000|2022-02-10 06:44:10|25.4|23.2|25.37|23.17|25.4|23.2|25.34|23.14|0
1644475460000|2022-02-10 06:44:20|25.34|23.14|25.32|23.12|25.34|23.14|25.32|23.12|0
1644475500000|2022-02-10 06:45:00|25.26|23.06|25.26|23.06|25.26|23.06|25.26|23.06|0
1644475510000|2022-02-10 06:45:10|25.29|23.09|25.26|23.06|25.29|23.09|25.26|23.06|0
1644475520000|2022-02-10 06:45:20|25.29|23.09|25.26|23.06|25.32|23.12|25.26|23.06|0
1644475530000|2022-02-10 06:45:30|25.21|23.01|25.21|23.01|25.21|23.01|25.18|22.98|0
1644475540000|2022-02-10 06:45:40|25.16|22.96|25.16|22.96|25.16|22.96|25.16|22.96|0
1644475550000|2022-02-10 06:45:50|25.21|23.01|25.26|23.06|25.26|23.06|25.21|23.01|0
1644475560000|2022-02-10 06:46:00|25.21|23.01|25.21|23.01|25.21|23.01|25.21|23.01|0
1644475590000|2022-02-10 06:46:30|25.18|22.98|25.18|22.98|25.18|22.98|25.18|22.98|0
1644475600000|2022-02-10 06:46:40|25.16|22.96|25.16|22.96|25.16|22.96|25.16|22.96|0
1644475610000|2022-02-10 06:46:50|25.11|22.91|25.11|22.91|25.11|22.91|25.11|22.91|0
1644475650000|2022-02-10 06:47:30|25.08|22.88|25.11|22.91|25.11|22.91|25.08|22.88|0
1644475660000|2022-02-10 06:47:40|25.05|22.85|25.05|22.85|25.05|22.85|25.05|22.85|0
1644475670000|2022-02-10 06:47:50|25.08|22.88|25.1|22.9|25.11|22.91|25.08|22.88|0
1644475680000|2022-02-10 06:48:00|25.05|22.85|25.05|22.85|25.05|22.85|25.05|22.85|0
1644475710000|2022-02-10 06:48:30|25.08|22.88|25.08|22.88|25.08|22.88|25.08|22.88|0
1644475720000|2022-02-10 06:48:40|25.1|22.9|25.1|22.9|25.1|22.9|25.1|22.9|0
1644475730000|2022-02-10 06:48:50|25.08|22.88|25.08|22.88|25.08|22.88|25.08|22.88|0
1644475740000|2022-02-10 06:49:00|25.1|22.9|25.16|22.96|25.16|22.96|25.1|22.9|0
1644475760000|2022-02-10 06:49:20|25.1|22.9|25.1|22.9|25.1|22.9|25.1|22.9|0
1644475770000|2022-02-10 06:49:30|25.08|22.88|25.08|22.88|25.08|22.88|25.08|22.88|0
1644475780000|2022-02-10 06:49:40|25.1|22.9|25.1|22.9|25.1|22.9|25.08|22.88|0
1644475800000|2022-02-10 06:50:00|25.08|22.88|25.1|22.9|25.1|22.9|25.08|22.88|0
1644475830000|2022-02-10 06:50:30|25.13|22.93|25.13|22.93|25.13|22.93|25.13|22.93|0
1644475840000|2022-02-10 06:50:40|25.16|22.96|25.13|22.93|25.16|22.96|25.13|22.93|0
1644475850000|2022-02-10 06:50:50|25.16|22.96|25.16|22.96|25.16|22.96|25.16|22.96|0
1644475890000|2022-02-10 06:51:30|25.1|22.9|25.1|22.9|25.1|22.9|25.1|22.9|0
1644475900000|2022-02-10 06:51:40|25.13|22.93|25.1|22.9|25.13|22.93|25.1|22.9|0
1644475910000|2022-02-10 06:51:50|25.13|22.93|25.13|22.93|25.13|22.93|25.13|22.93|0
1644475920000|2022-02-10 06:52:00|25.1|22.9|25.13|22.93|25.13|22.93|25.1|22.9|0
1644475930000|2022-02-10 06:52:10|25.16|22.96|25.15|22.95|25.16|22.96|25.15|22.95|0
1644476000000|2022-02-10 06:53:20|25.1|22.9|25.13|22.93|25.13|22.93|25.1|22.9|0
1644476010000|2022-02-10 06:53:30|25.15|22.95|25.13|22.93|25.15|22.95|25.13|22.93|0
1644476020000|2022-02-10 06:53:40|25.1|22.9|25.1|22.9|25.1|22.9|25.1|22.9|0
1644476030000|2022-02-10 06:53:50|25|22.8|24.94|22.74|25|22.8|24.94|22.74|0
1644476040000|2022-02-10 06:54:00|24.84|22.64|24.84|22.64|24.84|22.64|24.84|22.64|0
1644476050000|2022-02-10 06:54:10|24.79|22.59|24.79|22.59|24.79|22.59|24.79|22.59|0
1644476060000|2022-02-10 06:54:20|24.84|22.64|24.79|22.59|24.84|22.64|24.79|22.59|0
1644476070000|2022-02-10 06:54:30|24.81|22.61|24.79|22.59|24.81|22.61|24.79|22.59|0
1644476110000|2022-02-10 06:55:10|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1644476120000|2022-02-10 06:55:20|24.76|22.56|24.76|22.56|24.76|22.56|24.76|22.56|0
1644476130000|2022-02-10 06:55:30|24.79|22.59|24.68|22.48|24.79|22.59|24.68|22.48|0
1644476150000|2022-02-10 06:55:50|24.71|22.51|24.71|22.51|24.71|22.51|24.68|22.48|0
1644476160000|2022-02-10 06:56:00|24.74|22.54|24.76|22.56|24.79|22.59|24.74|22.54|0
1644476170000|2022-02-10 06:56:10|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1644476180000|2022-02-10 06:56:20|24.79|22.59|24.74|22.54|24.79|22.59|24.74|22.54|0
1644476190000|2022-02-10 06:56:30|24.76|22.56|24.79|22.59|24.81|22.61|24.76|22.56|0
1644476200000|2022-02-10 06:56:40|24.81|22.61|24.81|22.61|24.81|22.61|24.79|22.59|0
1644476210000|2022-02-10 06:56:50|24.84|22.64|24.81|22.61|24.84|22.64|24.81|22.61|0
1644476220000|2022-02-10 06:57:00|24.84|22.64|24.84|22.64|24.84|22.64|24.81|22.61|0
1644476230000|2022-02-10 06:57:10|24.81|22.61|24.84|22.64|24.84|22.64|24.81|22.61|0
1644476250000|2022-02-10 06:57:30|24.81|22.61|24.81|22.61|24.81|22.61|24.81|22.61|0
1644476260000|2022-02-10 06:57:40|24.89|22.69|24.99|22.79|24.99|22.79|24.89|22.69|0
1644476270000|2022-02-10 06:57:50|24.97|22.77|24.97|22.77|24.97|22.77|24.97|22.77|0
1644476280000|2022-02-10 06:58:00|24.99|22.79|24.94|22.74|24.99|22.79|24.94|22.74|0
1644476290000|2022-02-10 06:58:10|24.97|22.77|24.99|22.79|24.99|22.79|24.97|22.77|0
1644476300000|2022-02-10 06:58:20|24.97|22.77|24.97|22.77|24.97|22.77|24.97|22.77|0
1644476310000|2022-02-10 06:58:30|24.94|22.74|24.91|22.71|24.94|22.74|24.91|22.71|0
1644476340000|2022-02-10 06:59:00|24.94|22.74|24.94|22.74|24.94|22.74|24.94|22.74|0
1644476350000|2022-02-10 06:59:10|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1644476370000|2022-02-10 06:59:30|24.89|22.69|24.89|22.69|24.89|22.69|24.89|22.69|0
1644476390000|2022-02-10 06:59:50|24.94|22.74|24.94|22.74|24.94|22.74|24.94|22.74|0
1644476400000|2022-02-10 07:00:00|24.89|22.69|24.68|22.48|24.89|22.69|24.68|22.48|0
1644476410000|2022-02-10 07:00:10|24.65|22.45|24.68|22.48|24.68|22.48|24.65|22.45|0
1644476420000|2022-02-10 07:00:20|24.63|22.43|24.68|22.48|24.68|22.48|24.63|22.43|0
1644476430000|2022-02-10 07:00:30|24.63|22.43|24.63|22.43|24.65|22.45|24.63|22.43|0
1644476450000|2022-02-10 07:00:50|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1644476460000|2022-02-10 07:01:00|24.63|22.43|24.63|22.43|24.68|22.48|24.63|22.43|0
1644476470000|2022-02-10 07:01:10|24.68|22.48|24.68|22.48|24.68|22.48|24.65|22.45|0
1644476480000|2022-02-10 07:01:20|24.73|22.53|24.78|22.58|24.78|22.58|24.73|22.53|0
1644476490000|2022-02-10 07:01:30|24.76|22.56|24.73|22.53|24.76|22.56|24.73|22.53|0
1644476510000|2022-02-10 07:01:50|24.65|22.45|24.63|22.43|24.68|22.48|24.63|22.43|0
1644476520000|2022-02-10 07:02:00|24.6|22.4|24.6|22.4|24.63|22.43|24.6|22.4|0
1644476530000|2022-02-10 07:02:10|24.58|22.38|24.63|22.43|24.63|22.43|24.58|22.38|0
1644476540000|2022-02-10 07:02:20|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1644476550000|2022-02-10 07:02:30|24.73|22.53|24.73|22.53|24.76|22.56|24.73|22.53|0
1644476560000|2022-02-10 07:02:40|24.7|22.5|24.73|22.53|24.73|22.53|24.7|22.5|0
1644476570000|2022-02-10 07:02:50|24.65|22.45|24.6|22.4|24.68|22.48|24.6|22.4|0
1644476580000|2022-02-10 07:03:00|24.58|22.38|24.53|22.33|24.6|22.4|24.53|22.33|0
1644476590000|2022-02-10 07:03:10|24.58|22.38|24.55|22.35|24.58|22.38|24.52|22.32|0
1644476600000|2022-02-10 07:03:20|24.58|22.38|24.55|22.35|24.58|22.38|24.55|22.35|0
1644476610000|2022-02-10 07:03:30|24.52|22.32|24.52|22.32|24.52|22.32|24.52|22.32|0
1644476620000|2022-02-10 07:03:40|24.5|22.3|24.55|22.35|24.55|22.35|24.5|22.3|0
1644476630000|2022-02-10 07:03:50|24.52|22.32|24.52|22.32|24.52|22.32|24.52|22.32|0
1644476650000|2022-02-10 07:04:10|24.47|22.27|24.42|22.22|24.47|22.27|24.42|22.22|0
1644476660000|2022-02-10 07:04:20|24.32|22.12|24.42|22.22|24.42|22.22|24.32|22.12|0
1644476670000|2022-02-10 07:04:30|24.32|22.12|24.39|22.19|24.42|22.22|24.32|22.12|0
1644476680000|2022-02-10 07:04:40|24.42|22.22|24.37|22.17|24.42|22.22|24.37|22.17|0
1644476690000|2022-02-10 07:04:50|24.39|22.19|24.47|22.27|24.47|22.27|24.39|22.19|0
1644476700000|2022-02-10 07:05:00|24.5|22.3|24.42|22.22|24.5|22.3|24.42|22.22|0
1644476710000|2022-02-10 07:05:10|24.39|22.19|24.37|22.17|24.39|22.19|24.34|22.14|0
1644476730000|2022-02-10 07:05:30|24.32|22.12|24.32|22.12|24.32|22.12|24.32|22.12|0
1644476750000|2022-02-10 07:05:50|24.34|22.14|24.37|22.17|24.37|22.17|24.34|22.14|0
1644476760000|2022-02-10 07:06:00|24.39|22.19|24.32|22.12|24.39|22.19|24.32|22.12|0
1644476770000|2022-02-10 07:06:10|24.34|22.14|24.34|22.14|24.34|22.14|24.34|22.14|0
1644476780000|2022-02-10 07:06:20|24.32|22.12|24.32|22.12|24.32|22.12|24.32|22.12|0
1644476790000|2022-02-10 07:06:30|24.27|22.07|24.27|22.07|24.27|22.07|24.24|22.04|0
1644476800000|2022-02-10 07:06:40|24.24|22.04|24.27|22.07|24.27|22.07|24.24|22.04|0
1644476810000|2022-02-10 07:06:50|24.32|22.12|24.29|22.09|24.32|22.12|24.29|22.09|0
1644476820000|2022-02-10 07:07:00|24.27|22.07|24.27|22.07|24.27|22.07|24.27|22.07|0
1644476830000|2022-02-10 07:07:10|24.32|22.12|24.32|22.12|24.32|22.12|24.32|22.12|0
1644476840000|2022-02-10 07:07:20|24.42|22.22|24.42|22.22|24.42|22.22|24.42|22.22|0
1644476850000|2022-02-10 07:07:30|24.37|22.17|24.37|22.17|24.37|22.17|24.37|22.17|0
1644476870000|2022-02-10 07:07:50|24.32|22.12|24.34|22.14|24.34|22.14|24.32|22.12|0
1644476880000|2022-02-10 07:08:00|24.37|22.17|24.37|22.17|24.42|22.22|24.37|22.17|0
1644476890000|2022-02-10 07:08:10|24.39|22.19|24.39|22.19|24.39|22.19|24.39|22.19|0
1644476900000|2022-02-10 07:08:20|24.42|22.22|24.37|22.17|24.42|22.22|24.37|22.17|0
1644476910000|2022-02-10 07:08:30|24.34|22.14|24.27|22.07|24.34|22.14|24.27|22.07|0
1644476920000|2022-02-10 07:08:40|24.32|22.12|24.32|22.12|24.32|22.12|24.32|22.12|0
1644476930000|2022-02-10 07:08:50|24.37|22.17|24.37|22.17|24.37|22.17|24.37|22.17|0
1644476940000|2022-02-10 07:09:00|24.32|22.12|24.32|22.12|24.32|22.12|24.29|22.09|0
1644476950000|2022-02-10 07:09:10|24.29|22.09|24.29|22.09|24.29|22.09|24.29|22.09|0
1644476960000|2022-02-10 07:09:20|24.32|22.12|24.32|22.12|24.37|22.17|24.32|22.12|0
1644476970000|2022-02-10 07:09:30|24.37|22.17|24.37|22.17|24.37|22.17|24.37|22.17|0
1644476980000|2022-02-10 07:09:40|24.44|22.24|24.44|22.24|24.44|22.24|24.44|22.24|0
1644476990000|2022-02-10 07:09:50|24.42|22.22|24.47|22.27|24.47|22.27|24.42|22.22|0
1644477000000|2022-02-10 07:10:00|24.44|22.24|24.39|22.19|24.47|22.27|24.39|22.19|0
1644477020000|2022-02-10 07:10:20|24.42|22.22|24.42|22.22|24.42|22.22|24.42|22.22|0
1644477030000|2022-02-10 07:10:30|24.47|22.27|24.42|22.22|24.47|22.27|24.42|22.22|0
1644477040000|2022-02-10 07:10:40|24.47|22.27|24.44|22.24|24.47|22.27|24.44|22.24|0
1644477050000|2022-02-10 07:10:50|24.42|22.22|24.49|22.29|24.49|22.29|24.42|22.22|0
1644477060000|2022-02-10 07:11:00|24.52|22.32|24.57|22.37|24.57|22.37|24.52|22.32|0
1644477080000|2022-02-10 07:11:20|24.55|22.35|24.52|22.32|24.57|22.37|24.52|22.32|0
1644477090000|2022-02-10 07:11:30|24.49|22.29|24.49|22.29|24.49|22.29|24.49|22.29|0
1644477100000|2022-02-10 07:11:40|24.52|22.32|24.52|22.32|24.52|22.32|24.49|22.29|0
1644477110000|2022-02-10 07:11:50|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1644477140000|2022-02-10 07:12:20|24.6|22.4|24.57|22.37|24.6|22.4|24.57|22.37|0
1644477150000|2022-02-10 07:12:30|24.52|22.32|24.52|22.32|24.52|22.32|24.52|22.32|0
1644477170000|2022-02-10 07:12:50|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1644477180000|2022-02-10 07:13:00|24.52|22.32|24.52|22.32|24.52|22.32|24.52|22.32|0
1644477190000|2022-02-10 07:13:10|24.54|22.34|24.54|22.34|24.54|22.34|24.54|22.34|0
1644477200000|2022-02-10 07:13:20|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1644477210000|2022-02-10 07:13:30|24.52|22.32|24.52|22.32|24.52|22.32|24.52|22.32|0
1644477250000|2022-02-10 07:14:10|24.54|22.34|24.57|22.37|24.57|22.37|24.54|22.34|0
1644477270000|2022-02-10 07:14:30|24.65|22.45|24.59|22.39|24.65|22.45|24.59|22.39|0
1644477280000|2022-02-10 07:14:40|24.62|22.42|24.59|22.39|24.62|22.42|24.57|22.37|0
1644477290000|2022-02-10 07:14:50|24.57|22.37|24.52|22.32|24.57|22.37|24.52|22.32|0
1644477300000|2022-02-10 07:15:00|24.57|22.37|24.62|22.42|24.62|22.42|24.57|22.37|0
1644477310000|2022-02-10 07:15:10|24.67|22.47|24.65|22.45|24.67|22.47|24.62|22.42|0
1644477320000|2022-02-10 07:15:20|24.67|22.47|24.65|22.45|24.67|22.47|24.62|22.42|0
1644477330000|2022-02-10 07:15:30|24.67|22.47|24.62|22.42|24.67|22.47|24.62|22.42|0
1644477340000|2022-02-10 07:15:40|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1644477360000|2022-02-10 07:16:00|24.54|22.34|24.57|22.37|24.57|22.37|24.54|22.34|0
1644477370000|2022-02-10 07:16:10|24.59|22.39|24.57|22.37|24.59|22.39|24.57|22.37|0
1644477390000|2022-02-10 07:16:30|24.52|22.32|24.57|22.37|24.57|22.37|24.52|22.32|0
1644477400000|2022-02-10 07:16:40|24.52|22.32|24.54|22.34|24.54|22.34|24.52|22.32|0
1644477410000|2022-02-10 07:16:50|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1644477420000|2022-02-10 07:17:00|24.54|22.34|24.62|22.42|24.62|22.42|24.54|22.34|0
1644477430000|2022-02-10 07:17:10|24.57|22.37|24.52|22.32|24.57|22.37|24.52|22.32|0
1644477440000|2022-02-10 07:17:20|24.54|22.34|24.57|22.37|24.57|22.37|24.54|22.34|0
1644477450000|2022-02-10 07:17:30|24.52|22.32|24.41|22.21|24.52|22.32|24.41|22.21|0
1644477460000|2022-02-10 07:17:40|24.39|22.19|24.39|22.19|24.39|22.19|24.39|22.19|0
1644477470000|2022-02-10 07:17:50|24.41|22.21|24.39|22.19|24.41|22.21|24.39|22.19|0
1644477480000|2022-02-10 07:18:00|24.47|22.27|24.47|22.27|24.47|22.27|24.47|22.27|0
1644477490000|2022-02-10 07:18:10|24.41|22.21|24.44|22.24|24.47|22.27|24.41|22.21|0
1644477500000|2022-02-10 07:18:20|24.46|22.26|24.46|22.26|24.46|22.26|24.46|22.26|0
1644477510000|2022-02-10 07:18:30|24.49|22.29|24.46|22.26|24.49|22.29|24.46|22.26|0
1644477520000|2022-02-10 07:18:40|24.49|22.29|24.39|22.19|24.49|22.29|24.39|22.19|0
1644477530000|2022-02-10 07:18:50|24.36|22.16|24.41|22.21|24.41|22.21|24.36|22.16|0
1644477540000|2022-02-10 07:19:00|24.36|22.16|24.41|22.21|24.41|22.21|24.36|22.16|0
1644477550000|2022-02-10 07:19:10|24.46|22.26|24.46|22.26|24.46|22.26|24.46|22.26|0
1644477570000|2022-02-10 07:19:30|24.44|22.24|24.44|22.24|24.44|22.24|24.44|22.24|0
1644477580000|2022-02-10 07:19:40|24.46|22.26|24.46|22.26|24.46|22.26|24.46|22.26|0
1644477590000|2022-02-10 07:19:50|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1644477600000|2022-02-10 07:20:00|24.46|22.26|24.46|22.26|24.46|22.26|24.46|22.26|0
1644477610000|2022-02-10 07:20:10|24.52|22.32|24.52|22.32|24.52|22.32|24.52|22.32|0
1644477620000|2022-02-10 07:20:20|24.49|22.29|24.49|22.29|24.49|22.29|24.49|22.29|0
1644477630000|2022-02-10 07:20:30|24.46|22.26|24.46|22.26|24.46|22.26|24.44|22.24|0
1644477650000|2022-02-10 07:20:50|24.44|22.24|24.46|22.26|24.46|22.26|24.44|22.24|0
1644477660000|2022-02-10 07:21:00|24.51|22.31|24.51|22.31|24.51|22.31|24.51|22.31|0
1644477670000|2022-02-10 07:21:10|24.49|22.29|24.51|22.31|24.51|22.31|24.49|22.29|0
1644477680000|2022-02-10 07:21:20|24.54|22.34|24.54|22.34|24.54|22.34|24.54|22.34|0
1644477700000|2022-02-10 07:21:40|24.46|22.26|24.46|22.26|24.46|22.26|24.46|22.26|0
1644477720000|2022-02-10 07:22:00|24.41|22.21|24.46|22.26|24.46|22.26|24.41|22.21|0
1644477730000|2022-02-10 07:22:10|24.41|22.21|24.41|22.21|24.41|22.21|24.38|22.18|0
1644477740000|2022-02-10 07:22:20|24.38|22.18|24.46|22.26|24.46|22.26|24.38|22.18|0
1644477770000|2022-02-10 07:22:50|24.51|22.31|24.51|22.31|24.54|22.34|24.51|22.31|0
1644477780000|2022-02-10 07:23:00|24.57|22.37|24.57|22.37|24.57|22.37|24.57|22.37|0
1644477790000|2022-02-10 07:23:10|24.59|22.39|24.59|22.39|24.59|22.39|24.57|22.37|0
1644477800000|2022-02-10 07:23:20|24.51|22.31|24.51|22.31|24.54|22.34|24.51|22.31|0
1644477810000|2022-02-10 07:23:30|24.54|22.34|24.54|22.34|24.54|22.34|24.54|22.34|0
1644477820000|2022-02-10 07:23:40|24.51|22.31|24.56|22.36|24.56|22.36|24.51|22.31|0
1644477830000|2022-02-10 07:23:50|24.54|22.34|24.54|22.34|24.54|22.34|24.51|22.31|0
1644477840000|2022-02-10 07:24:00|24.51|22.31|24.51|22.31|24.51|22.31|24.46|22.26|0
1644477850000|2022-02-10 07:24:10|24.49|22.29|24.51|22.31|24.51|22.31|24.49|22.29|0
1644477860000|2022-02-10 07:24:20|24.49|22.29|24.49|22.29|24.49|22.29|24.49|22.29|0
1644477870000|2022-02-10 07:24:30|24.51|22.31|24.51|22.31|24.51|22.31|24.51|22.31|0
1644477880000|2022-02-10 07:24:40|24.54|22.34|24.51|22.31|24.56|22.36|24.51|22.31|0
1644477890000|2022-02-10 07:24:50|24.54|22.34|24.59|22.39|24.59|22.39|24.54|22.34|0
1644477900000|2022-02-10 07:25:00|24.56|22.36|24.59|22.39|24.59|22.39|24.56|22.36|0
1644477910000|2022-02-10 07:25:10|24.62|22.42|24.62|22.42|24.62|22.42|24.62|22.42|0
1644477920000|2022-02-10 07:25:20|24.64|22.44|24.62|22.42|24.64|22.44|24.62|22.42|0
1644477930000|2022-02-10 07:25:30|24.56|22.36|24.62|22.42|24.62|22.42|24.56|22.36|0
1644477940000|2022-02-10 07:25:40|24.64|22.44|24.64|22.44|24.67|22.47|24.64|22.44|0
1644477950000|2022-02-10 07:25:50|24.67|22.47|24.62|22.42|24.67|22.47|24.62|22.42|0
1644477960000|2022-02-10 07:26:00|24.59|22.39|24.62|22.42|24.62|22.42|24.59|22.39|0
1644477970000|2022-02-10 07:26:10|24.59|22.39|24.59|22.39|24.59|22.39|24.59|22.39|0
1644477980000|2022-02-10 07:26:20|24.56|22.36|24.59|22.39|24.59|22.39|24.56|22.36|0
1644477990000|2022-02-10 07:26:30|24.56|22.36|24.56|22.36|24.56|22.36|24.56|22.36|0
1644478000000|2022-02-10 07:26:40|24.61|22.41|24.56|22.36|24.61|22.41|24.56|22.36|0
1644478010000|2022-02-10 07:26:50|24.59|22.39|24.61|22.41|24.61|22.41|24.59|22.39|0
1644478020000|2022-02-10 07:27:00|24.56|22.36|24.54|22.34|24.56|22.36|24.51|22.31|0
1644478030000|2022-02-10 07:27:10|24.56|22.36|24.56|22.36|24.56|22.36|24.54|22.34|0
1644478080000|2022-02-10 07:28:00|24.51|22.31|24.46|22.26|24.51|22.31|24.46|22.26|0
1644478090000|2022-02-10 07:28:10|24.51|22.31|24.54|22.34|24.54|22.34|24.51|22.31|0
1644478100000|2022-02-10 07:28:20|24.51|22.31|24.51|22.31|24.51|22.31|24.51|22.31|0
1644478110000|2022-02-10 07:28:30|24.46|22.26|24.51|22.31|24.56|22.36|24.46|22.26|0
1644478120000|2022-02-10 07:28:40|24.56|22.36|24.54|22.34|24.56|22.36|24.54|22.34|0
1644478130000|2022-02-10 07:28:50|24.51|22.31|24.51|22.31|24.51|22.31|24.51|22.31|0
1644478140000|2022-02-10 07:29:00|24.56|22.36|24.56|22.36|24.59|22.39|24.56|22.36|0
1644478150000|2022-02-10 07:29:10|24.61|22.41|24.59|22.39|24.61|22.41|24.59|22.39|0
1644478160000|2022-02-10 07:29:20|24.56|22.36|24.56|22.36|24.59|22.39|24.56|22.36|0
1644478170000|2022-02-10 07:29:30|24.59|22.39|24.59|22.39|24.59|22.39|24.59|22.39|0
1644478180000|2022-02-10 07:29:40|24.56|22.36|24.56|22.36|24.56|22.36|24.56|22.36|0
1644478190000|2022-02-10 07:29:50|24.64|22.44|24.64|22.44|24.64|22.44|24.64|22.44|0
1644478200000|2022-02-10 07:30:00|24.61|22.41|24.66|22.46|24.66|22.46|24.61|22.41|0
1644478210000|2022-02-10 07:30:10|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1644478220000|2022-02-10 07:30:20|24.59|22.39|24.59|22.39|24.59|22.39|24.59|22.39|0
1644478230000|2022-02-10 07:30:30|24.56|22.36|24.51|22.31|24.56|22.36|24.51|22.31|0
1644478240000|2022-02-10 07:30:40|24.53|22.33|24.53|22.33|24.53|22.33|24.53|22.33|0
1644478250000|2022-02-10 07:30:50|24.51|22.31|24.56|22.36|24.56|22.36|24.51|22.31|0
1644478260000|2022-02-10 07:31:00|24.53|22.33|24.53|22.33|24.53|22.33|24.53|22.33|0
1644478270000|2022-02-10 07:31:10|24.51|22.31|24.53|22.33|24.53|22.33|24.51|22.31|0
1644478280000|2022-02-10 07:31:20|24.56|22.36|24.51|22.31|24.56|22.36|24.51|22.31|0
1644478290000|2022-02-10 07:31:30|24.46|22.26|24.46|22.26|24.46|22.26|24.46|22.26|0
1644478300000|2022-02-10 07:31:40|24.41|22.21|24.41|22.21|24.41|22.21|24.41|22.21|0
1644478330000|2022-02-10 07:32:10|24.51|22.31|24.56|22.36|24.56|22.36|24.51|22.31|0
1644478350000|2022-02-10 07:32:30|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1644478380000|2022-02-10 07:33:00|24.66|22.46|24.66|22.46|24.66|22.46|24.66|22.46|0
1644478400000|2022-02-10 07:33:20|24.71|22.51|24.71|22.51|24.71|22.51|24.71|22.51|0
1644478410000|2022-02-10 07:33:30|24.77|22.57|24.77|22.57|24.77|22.57|24.77|22.57|0
1644478420000|2022-02-10 07:33:40|24.87|22.67|24.82|22.62|24.87|22.67|24.82|22.62|0
1644478430000|2022-02-10 07:33:50|24.77|22.57|24.77|22.57|24.77|22.57|24.77|22.57|0
1644478440000|2022-02-10 07:34:00|24.71|22.51|24.71|22.51|24.74|22.54|24.71|22.51|0
1644478450000|2022-02-10 07:34:10|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1644478460000|2022-02-10 07:34:20|24.77|22.57|24.77|22.57|24.77|22.57|24.74|22.54|0
1644478470000|2022-02-10 07:34:30|24.74|22.54|24.74|22.54|24.74|22.54|24.74|22.54|0
1644478480000|2022-02-10 07:34:40|24.77|22.57|24.82|22.62|24.82|22.62|24.77|22.57|0
1644478490000|2022-02-10 07:34:50|24.79|22.59|24.77|22.57|24.82|22.62|24.77|22.57|0
1644478500000|2022-02-10 07:35:00|24.71|22.51|24.71|22.51|24.71|22.51|24.71|22.51|0
1644478510000|2022-02-10 07:35:10|24.69|22.49|24.71|22.51|24.71|22.51|24.69|22.49|0
1644478520000|2022-02-10 07:35:20|24.69|22.49|24.71|22.51|24.71|22.51|24.66|22.46|0
1644478530000|2022-02-10 07:35:30|24.77|22.57|24.77|22.57|24.77|22.57|24.77|22.57|0
1644478540000|2022-02-10 07:35:40|24.76|22.56|24.76|22.56|24.76|22.56|24.76|22.56|0
1644478550000|2022-02-10 07:35:50|24.66|22.46|24.66|22.46|24.66|22.46|24.66|22.46|0
1644478560000|2022-02-10 07:36:00|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1644478570000|2022-02-10 07:36:10|24.53|22.33|24.51|22.31|24.53|22.33|24.51|22.31|0
1644478580000|2022-02-10 07:36:20|24.56|22.36|24.51|22.31|24.56|22.36|24.51|22.31|0
1644478610000|2022-02-10 07:36:50|24.48|22.28|24.51|22.31|24.51|22.31|24.48|22.28|0
1644478620000|2022-02-10 07:37:00|24.48|22.28|24.51|22.31|24.51|22.31|24.48|22.28|0
1644478630000|2022-02-10 07:37:10|24.58|22.38|24.58|22.38|24.58|22.38|24.58|22.38|0
1644478640000|2022-02-10 07:37:20|24.56|22.36|24.56|22.36|24.58|22.38|24.56|22.36|0
1644478650000|2022-02-10 07:37:30|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1644478660000|2022-02-10 07:37:40|24.66|22.46|24.61|22.41|24.66|22.46|24.61|22.41|0
1644478670000|2022-02-10 07:37:50|24.63|22.43|24.66|22.46|24.66|22.46|24.63|22.43|0
1644478680000|2022-02-10 07:38:00|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1644478690000|2022-02-10 07:38:10|24.71|22.51|24.71|22.51|24.71|22.51|24.71|22.51|0
1644478700000|2022-02-10 07:38:20|24.66|22.46|24.66|22.46|24.68|22.48|24.66|22.46|0
1644478710000|2022-02-10 07:38:30|24.71|22.51|24.71|22.51|24.71|22.51|24.68|22.48|0
1644478720000|2022-02-10 07:38:40|24.68|22.48|24.71|22.51|24.71|22.51|24.68|22.48|0
1644478730000|2022-02-10 07:38:50|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1644478740000|2022-02-10 07:39:00|24.66|22.46|24.66|22.46|24.66|22.46|24.66|22.46|0
1644478750000|2022-02-10 07:39:10|24.68|22.48|24.61|22.41|24.68|22.48|24.61|22.41|0
1644478760000|2022-02-10 07:39:20|24.66|22.46|24.66|22.46|24.66|22.46|24.63|22.43|0
1644478770000|2022-02-10 07:39:30|24.68|22.48|24.66|22.46|24.68|22.48|24.66|22.46|0
1644478790000|2022-02-10 07:39:50|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1644478800000|2022-02-10 07:40:00|24.58|22.38|24.61|22.41|24.61|22.41|24.58|22.38|0
1644478810000|2022-02-10 07:40:10|24.58|22.38|24.58|22.38|24.58|22.38|24.58|22.38|0
1644478820000|2022-02-10 07:40:20|24.61|22.41|24.61|22.41|24.61|22.41|24.61|22.41|0
1644478830000|2022-02-10 07:40:30|24.56|22.36|24.58|22.38|24.61|22.41|24.56|22.36|0
1644478840000|2022-02-10 07:40:40|24.61|22.41|24.61|22.41|24.61|22.41|24.58|22.38|0
1644478860000|2022-02-10 07:41:00|24.56|22.36|24.56|22.36|24.56|22.36|24.56|22.36|0
1644478870000|2022-02-10 07:41:10|24.53|22.33|24.56|22.36|24.56|22.36|24.53|22.33|0
1644478880000|2022-02-10 07:41:20|24.55|22.35|24.55|22.35|24.55|22.35|24.53|22.33|0
1644478890000|2022-02-10 07:41:30|24.53|22.33|24.53|22.33|24.53|22.33|24.53|22.33|0
1644478900000|2022-02-10 07:41:40|24.55|22.35|24.55|22.35|24.55|22.35|24.55|22.35|0
1644478910000|2022-02-10 07:41:50|24.53|22.33|24.5|22.3|24.53|22.33|24.5|22.3|0
1644478920000|2022-02-10 07:42:00|24.48|22.28|24.5|22.3|24.5|22.3|24.48|22.28|0
1644478930000|2022-02-10 07:42:10|24.45|22.25|24.45|22.25|24.45|22.25|24.45|22.25|0
1644478950000|2022-02-10 07:42:30|24.42|22.22|24.42|22.22|24.42|22.22|24.42|22.22|0
1644478960000|2022-02-10 07:42:40|24.45|22.25|24.45|22.25|24.45|22.25|24.45|22.25|0
1644478980000|2022-02-10 07:43:00|24.48|22.28|24.5|22.3|24.5|22.3|24.45|22.25|0
1644478990000|2022-02-10 07:43:10|24.48|22.28|24.45|22.25|24.5|22.3|24.45|22.25|0
1644479010000|2022-02-10 07:43:30|24.5|22.3|24.5|22.3|24.5|22.3|24.5|22.3|0
1644479020000|2022-02-10 07:43:40|24.55|22.35|24.55|22.35|24.55|22.35|24.55|22.35|0
1644479030000|2022-02-10 07:43:50|24.5|22.3|24.53|22.33|24.53|22.33|24.5|22.3|0
1644479040000|2022-02-10 07:44:00|24.55|22.35|24.5|22.3|24.55|22.35|24.5|22.3|0
1644479050000|2022-02-10 07:44:10|24.48|22.28|24.45|22.25|24.48|22.28|24.45|22.25|0
1644479060000|2022-02-10 07:44:20|24.48|22.28|24.5|22.3|24.5|22.3|24.48|22.28|0
1644479090000|2022-02-10 07:44:50|24.55|22.35|24.66|22.46|24.66|22.46|24.55|22.35|0
1644479100000|2022-02-10 07:45:00|24.76|22.56|24.73|22.53|24.76|22.56|24.73|22.53|0
1644479110000|2022-02-10 07:45:10|24.71|22.51|24.66|22.46|24.71|22.51|24.66|22.46|0
1644479120000|2022-02-10 07:45:20|24.71|22.51|24.73|22.53|24.73|22.53|24.71|22.51|0
1644479130000|2022-02-10 07:45:30|24.71|22.51|24.68|22.48|24.71|22.51|24.68|22.48|0
1644479140000|2022-02-10 07:45:40|24.71|22.51|24.68|22.48|24.71|22.51|24.66|22.46|0
1644479150000|2022-02-10 07:45:50|24.71|22.51|24.73|22.53|24.73|22.53|24.71|22.51|0
1644479160000|2022-02-10 07:46:00|24.71|22.51|24.66|22.46|24.71|22.51|24.66|22.46|0
1644479170000|2022-02-10 07:46:10|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1644479180000|2022-02-10 07:46:20|24.71|22.51|24.71|22.51|24.71|22.51|24.71|22.51|0
1644479200000|2022-02-10 07:46:40|24.73|22.53|24.71|22.51|24.73|22.53|24.71|22.51|0
1644479210000|2022-02-10 07:46:50|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1644479220000|2022-02-10 07:47:00|24.71|22.51|24.71|22.51|24.71|22.51|24.71|22.51|0
1644479230000|2022-02-10 07:47:10|24.68|22.48|24.68|22.48|24.68|22.48|24.68|22.48|0
1644479240000|2022-02-10 07:47:20|24.71|22.51|24.71|22.51|24.71|22.51|24.71|22.51|0
1644479250000|2022-02-10 07:47:30|24.76|22.56|24.76|22.56|24.76|22.56|24.76|22.56|0
1644479260000|2022-02-10 07:47:40|24.78|22.58|24.76|22.56|24.81|22.61|24.76|22.56|0
1644479270000|2022-02-10 07:47:50|24.78|22.58|24.76|22.56|24.78|22.58|24.76|22.56|0
1644479280000|2022-02-10 07:48:00|24.73|22.53|24.73|22.53|24.73|22.53|24.73|22.53|0
1644479290000|2022-02-10 07:48:10|24.76|22.56|24.76|22.56|24.76|22.56|24.76|22.56|0
1644479300000|2022-02-10 07:48:20|24.78|22.58|24.86|22.66|24.86|22.66|24.78|22.58|0
1644479310000|2022-02-10 07:48:30|24.83|22.63|24.83|22.63|24.83|22.63|24.81|22.61|0
1644479320000|2022-02-10 07:48:40|24.86|22.66|24.91|22.71|24.91|22.71|24.86|22.66|0
1644479330000|2022-02-10 07:48:50|24.94|22.74|24.89|22.69|24.94|22.74|24.86|22.66|0
1644479340000|2022-02-10 07:49:00|24.86|22.66|24.86|22.66|24.86|22.66|24.86|22.66|0
1644479350000|2022-02-10 07:49:10|24.91|22.71|24.91|22.71|24.91|22.71|24.91|22.71|0
1644479360000|2022-02-10 07:49:20|24.97|22.77|24.97|22.77|24.97|22.77|24.97|22.77|0
1644479390000|2022-02-10 07:49:50|24.91|22.71|24.86|22.66|24.91|22.71|24.86|22.66|0
1644479400000|2022-02-10 07:50:00|24.89|22.69|24.83|22.63|24.89|22.69|24.83|22.63|0
1644479410000|2022-02-10 07:50:10|24.81|22.61|24.89|22.69|24.89|22.69|24.81|22.61|0
1644479420000|2022-02-10 07:50:20|24.86|22.66|24.89|22.69|24.89|22.69|24.86|22.66|0
1644479430000|2022-02-10 07:50:30|24.86|22.66|24.86|22.66|24.86|22.66|24.81|22.61|0
1644479440000|2022-02-10 07:50:40|24.89|22.69|24.86|22.66|24.89|22.69|24.86|22.66|0
1644479460000|2022-02-10 07:51:00|24.89|22.69|24.86|22.66|24.89|22.69|24.86|22.66|0
1644479470000|2022-02-10 07:51:10|24.89|22.69|24.86|22.66|24.89|22.69|24.86|22.66|0
1644479480000|2022-02-10 07:51:20|24.91|22.71|24.94|22.74|24.94|22.74|24.91|22.71|0
1644479500000|2022-02-10 07:51:40|24.96|22.76|24.96|22.76|24.96|22.76|24.96|22.76|0
1644479510000|2022-02-10 07:51:50|24.99|22.79|24.99|22.79|24.99|22.79|24.96|22.76|0
1644479520000|2022-02-10 07:52:00|25.07|22.87|25.09|22.89|25.09|22.89|25.07|22.87|0
1644479530000|2022-02-10 07:52:10|25.15|22.95|25.12|22.92|25.15|22.95|25.12|22.92|0
1644479540000|2022-02-10 07:52:20|25.15|22.95|25.17|22.97|25.17|22.97|25.12|22.92|0
1644479550000|2022-02-10 07:52:30|25.15|22.95|25.15|22.95|25.15|22.95|25.15|22.95|0
1644479560000|2022-02-10 07:52:40|25.12|22.92|25.12|22.92|25.15|22.95|25.12|22.92|0
1644479570000|2022-02-10 07:52:50|25.09|22.89|25.12|22.92|25.12|22.92|25.09|22.89|0
1644479580000|2022-02-10 07:53:00|25.15|22.95|25.07|22.87|25.15|22.95|25.07|22.87|0
1644479590000|2022-02-10 07:53:10|25.09|22.89|25.12|22.92|25.12|22.92|25.09|22.89|0
1644479600000|2022-02-10 07:53:20|25.07|22.87|25.12|22.92|25.12|22.92|25.07|22.87|0
1644479610000|2022-02-10 07:53:30|25.15|22.95|25.17|22.97|25.17|22.97|25.15|22.95|0
1644479620000|2022-02-10 07:53:40|25.15|22.95|25.17|22.97|25.17|22.97|25.15|22.95|0
1644479630000|2022-02-10 07:53:50|25.22|23.02|25.22|23.02|25.22|23.02|25.22|23.02|0
1644479650000|2022-02-10 07:54:10|25.17|22.97|25.14|22.94|25.17|22.97|25.14|22.94|0
1644479660000|2022-02-10 07:54:20|25.17|22.97|25.17|22.97|25.17|22.97|25.17|22.97|0
1644479680000|2022-02-10 07:54:40|25.12|22.92|25.12|22.92|25.12|22.92|25.12|22.92|0
1644479690000|2022-02-10 07:54:50|25.09|22.89|25.07|22.87|25.09|22.89|25.07|22.87|0
1644479700000|2022-02-10 07:55:00|25.09|22.89|25.14|22.94|25.17|22.97|25.09|22.89|0
1644479710000|2022-02-10 07:55:10|25.12|22.92|25.07|22.87|25.12|22.92|25.07|22.87|0
1644479720000|2022-02-10 07:55:20|25.01|22.81|25.01|22.81|25.01|22.81|25.01|22.81|0
1644479740000|2022-02-10 07:55:40|25.04|22.84|25.04|22.84|25.07|22.87|25.04|22.84|0
1644479750000|2022-02-10 07:55:50|25.07|22.87|25.07|22.87|25.07|22.87|25.07|22.87|0
1644479760000|2022-02-10 07:56:00|25.04|22.84|24.96|22.76|25.04|22.84|24.96|22.76|0
1644479770000|2022-02-10 07:56:10|25.01|22.81|25.01|22.81|25.01|22.81|25.01|22.81|0
1644479790000|2022-02-10 07:56:30|25.04|22.84|25.09|22.89|25.09|22.89|25.04|22.84|0
1644479800000|2022-02-10 07:56:40|25.12|22.92|25.07|22.87|25.12|22.92|25.01|22.81|0
1644479820000|2022-02-10 07:57:00|25.12|22.92|25.12|22.92|25.12|22.92|25.09|22.89|0
1644479830000|2022-02-10 07:57:10|25.09|22.89|25.07|22.87|25.09|22.89|25.04|22.84|0
1644479840000|2022-02-10 07:57:20|25.12|22.92|25.12|22.92|25.12|22.92|25.09|22.89|0
1644479850000|2022-02-10 07:57:30|25.17|22.97|25.2|23|25.2|23|25.17|22.97|0
1644479860000|2022-02-10 07:57:40|25.22|23.02|25.43|23.23|25.43|23.23|25.22|23.02|0
1644479870000|2022-02-10 07:57:50|25.38|23.18|25.33|23.13|25.38|23.18|25.33|23.13|0
1644479880000|2022-02-10 07:58:00|25.3|23.1|25.33|23.13|25.33|23.13|25.28|23.08|0
1644479890000|2022-02-10 07:58:10|25.35|23.15|25.35|23.15|25.35|23.15|25.35|23.15|0
1644479900000|2022-02-10 07:58:20|25.33|23.13|25.28|23.08|25.33|23.13|25.28|23.08|0
1644479910000|2022-02-10 07:58:30|25.33|23.13|25.33|23.13|25.33|23.13|25.28|23.08|0
1644479920000|2022-02-10 07:58:40|25.38|23.18|25.38|23.18|25.38|23.18|25.38|23.18|0
1644479930000|2022-02-10 07:58:50|25.35|23.15|25.33|23.13|25.35|23.15|25.33|23.13|0
1644479940000|2022-02-10 07:59:00|25.38|23.18|25.33|23.13|25.38|23.18|25.33|23.13|0
1644479960000|2022-02-10 07:59:20|25.35|23.15|25.43|23.23|25.43|23.23|25.35|23.15|0
1644479970000|2022-02-10 07:59:30|25.49|23.29|25.49|23.29|25.49|23.29|25.49|23.29|0
1644479980000|2022-02-10 07:59:40|25.43|23.23|25.49|23.29|25.49|23.29|25.43|23.23|0
1644479990000|2022-02-10 07:59:50|25.46|23.26|25.46|23.26|25.46|23.26|25.46|23.26|0
1644480000000|2022-02-10 08:00:00|25.49|23.29|25.43|23.23|25.49|23.29|25.35|23.15|0
1644480010000|2022-02-10 08:00:10|25.38|23.18|25.27|23.07|25.38|23.18|25.27|23.07|0
1644480020000|2022-02-10 08:00:20|25.38|23.18|25.19|22.99|25.38|23.18|25.19|22.99|0
1644480030000|2022-02-10 08:00:30|25.12|22.92|25.43|23.23|25.43|23.23|25.12|22.92|0
1644480040000|2022-02-10 08:00:40|25.38|23.18|25.33|23.13|25.38|23.18|25.3|23.1|0
1644480050000|2022-02-10 08:00:50|25.27|23.07|25.33|23.13|25.33|23.13|25.22|23.02|0
1644480060000|2022-02-10 08:01:00|25.35|23.15|25.38|23.18|25.54|23.34|25.35|23.15|0
1644480070000|2022-02-10 08:01:10|25.27|23.07|25.35|23.15|25.35|23.15|25.22|23.02|0
1644480080000|2022-02-10 08:01:20|25.46|23.26|25.59|23.39|25.59|23.39|25.46|23.26|0
1644480090000|2022-02-10 08:01:30|25.54|23.34|25.8|23.6|25.8|23.6|25.54|23.34|0
1644480100000|2022-02-10 08:01:40|25.86|23.66|25.78|23.58|25.86|23.66|25.75|23.55|0
1644480110000|2022-02-10 08:01:50|25.86|23.66|26.02|23.82|26.02|23.82|25.86|23.66|0
1644480120000|2022-02-10 08:02:00|25.97|23.77|25.91|23.71|25.97|23.77|25.91|23.71|0
1644480130000|2022-02-10 08:02:10|25.94|23.74|25.8|23.6|25.94|23.74|25.8|23.6|0
1644480140000|2022-02-10 08:02:20|25.88|23.68|25.8|23.6|25.88|23.68|25.75|23.55|0
1644480150000|2022-02-10 08:02:30|25.75|23.55|25.7|23.5|25.75|23.55|25.7|23.5|0
1644480160000|2022-02-10 08:02:40|25.75|23.55|25.8|23.6|25.8|23.6|25.75|23.55|0
1644480170000|2022-02-10 08:02:50|25.78|23.58|25.8|23.6|25.86|23.66|25.78|23.58|0
1644480180000|2022-02-10 08:03:00|25.75|23.55|25.86|23.66|25.86|23.66|25.75|23.55|0
1644480190000|2022-02-10 08:03:10|25.8|23.6|25.7|23.5|25.8|23.6|25.7|23.5|0
1644480200000|2022-02-10 08:03:20|25.75|23.55|25.8|23.6|25.8|23.6|25.7|23.5|0
1644480210000|2022-02-10 08:03:30|25.75|23.55|25.75|23.55|25.75|23.55|25.75|23.55|0
1644480220000|2022-02-10 08:03:40|25.86|23.66|25.8|23.6|25.91|23.71|25.8|23.6|0
1644480230000|2022-02-10 08:03:50|25.86|23.66|25.75|23.55|25.86|23.66|25.75|23.55|0
1644480240000|2022-02-10 08:04:00|25.78|23.58|25.75|23.55|25.8|23.6|25.75|23.55|0
1644480250000|2022-02-10 08:04:10|25.78|23.58|25.78|23.58|25.78|23.58|25.78|23.58|0
1644480260000|2022-02-10 08:04:20|25.75|23.55|25.67|23.47|25.8|23.6|25.67|23.47|0
1644480270000|2022-02-10 08:04:30|25.64|23.44|25.56|23.36|25.7|23.5|25.56|23.36|0
1644480280000|2022-02-10 08:04:40|25.54|23.34|25.48|23.28|25.56|23.36|25.48|23.28|0
1644480290000|2022-02-10 08:04:50|25.43|23.23|25.32|23.12|25.43|23.23|25.3|23.1|0
1644480300000|2022-02-10 08:05:00|25.18|23.38|25.18|23.38|25.18|23.38|25.18|23.38|0
1644480310000|2022-02-10 08:05:10|25.12|23.32|25.02|23.22|25.15|23.35|25.02|23.22|0
1644480320000|2022-02-10 08:05:20|24.99|23.19|24.91|23.11|25.02|23.22|24.91|23.11|0
1644480330000|2022-02-10 08:05:30|24.94|23.14|24.91|23.11|25.02|23.22|24.91|23.11|0
1644480340000|2022-02-10 08:05:40|24.83|23.03|24.86|23.06|24.91|23.11|24.83|23.03|0
1644480350000|2022-02-10 08:05:50|24.81|23.01|24.83|23.03|24.86|23.06|24.81|23.01|0
1644480360000|2022-02-10 08:06:00|24.91|23.11|24.94|23.14|24.94|23.14|24.86|23.06|0
1644480370000|2022-02-10 08:06:10|24.91|23.11|24.86|23.06|24.94|23.14|24.86|23.06|0
1644480380000|2022-02-10 08:06:20|24.91|23.11|24.97|23.17|24.97|23.17|24.91|23.11|0
1644480390000|2022-02-10 08:06:30|24.91|23.11|24.91|23.11|24.97|23.17|24.91|23.11|0
1644480400000|2022-02-10 08:06:40|24.97|23.17|25.02|23.22|25.02|23.22|24.97|23.17|0
1644480410000|2022-02-10 08:06:50|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1644480420000|2022-02-10 08:07:00|25.02|23.22|25.04|23.24|25.04|23.24|25.02|23.22|0
1644480430000|2022-02-10 08:07:10|25.02|23.22|24.91|23.11|25.02|23.22|24.91|23.11|0
1644480440000|2022-02-10 08:07:20|24.94|23.14|24.86|23.06|24.94|23.14|24.81|23.01|0
1644480450000|2022-02-10 08:07:30|24.91|23.11|24.96|23.16|24.96|23.16|24.91|23.11|0
1644480460000|2022-02-10 08:07:40|25.02|23.22|25.18|23.38|25.18|23.38|25.02|23.22|0
1644480470000|2022-02-10 08:07:50|25.1|23.3|25.04|23.24|25.12|23.32|25.04|23.24|0
1644480480000|2022-02-10 08:08:00|25.07|23.27|24.99|23.19|25.07|23.27|24.99|23.19|0
1644480490000|2022-02-10 08:08:10|25.02|23.22|24.99|23.19|25.09|23.29|24.99|23.19|0
1644480500000|2022-02-10 08:08:20|25.02|23.22|25.09|23.29|25.09|23.29|25.02|23.22|0
1644480510000|2022-02-10 08:08:30|25.07|23.27|25.02|23.22|25.07|23.27|25.02|23.22|0
1644480520000|2022-02-10 08:08:40|25.04|23.24|25.02|23.22|25.04|23.24|25.02|23.22|0
1644480530000|2022-02-10 08:08:50|24.99|23.19|25.04|23.24|25.04|23.24|24.99|23.19|0
1644480540000|2022-02-10 08:09:00|25.07|23.27|24.96|23.16|25.07|23.27|24.96|23.16|0
1644480550000|2022-02-10 08:09:10|24.91|23.11|24.96|23.16|24.96|23.16|24.91|23.11|0
1644480560000|2022-02-10 08:09:20|24.91|23.11|24.86|23.06|24.96|23.16|24.86|23.06|0
1644480570000|2022-02-10 08:09:30|24.81|23.01|24.81|23.01|24.83|23.03|24.81|23.01|0
1644480580000|2022-02-10 08:09:40|24.83|23.03|24.88|23.08|24.88|23.08|24.83|23.03|0
1644480590000|2022-02-10 08:09:50|24.91|23.11|24.86|23.06|24.91|23.11|24.86|23.06|0
1644480600000|2022-02-10 08:10:00|24.96|23.16|24.96|23.16|24.96|23.16|24.96|23.16|0
1644480610000|2022-02-10 08:10:10|24.91|23.11|25.02|23.22|25.02|23.22|24.91|23.11|0
1644480620000|2022-02-10 08:10:20|25.07|23.27|24.91|23.11|25.07|23.27|24.91|23.11|0
1644480630000|2022-02-10 08:10:30|24.96|23.16|24.96|23.16|24.96|23.16|24.91|23.11|0
1644480640000|2022-02-10 08:10:40|24.99|23.19|24.96|23.16|24.99|23.19|24.96|23.16|0
1644480650000|2022-02-10 08:10:50|24.88|23.08|24.91|23.11|24.91|23.11|24.88|23.08|0
1644480660000|2022-02-10 08:11:00|24.94|23.14|25.07|23.27|25.07|23.27|24.94|23.14|0
1644480670000|2022-02-10 08:11:10|25.12|23.32|25.07|23.27|25.12|23.32|25.04|23.24|0
1644480680000|2022-02-10 08:11:20|25.12|23.32|25.17|23.37|25.17|23.37|25.12|23.32|0
1644480690000|2022-02-10 08:11:30|25.12|23.32|25.17|23.37|25.17|23.37|25.12|23.32|0
1644480700000|2022-02-10 08:11:40|25.23|23.43|25.28|23.48|25.28|23.48|25.23|23.43|0
1644480710000|2022-02-10 08:11:50|25.23|23.43|25.36|23.56|25.36|23.56|25.23|23.43|0
1644480720000|2022-02-10 08:12:00|25.39|23.59|25.46|23.66|25.46|23.66|25.39|23.59|0
1644480730000|2022-02-10 08:12:10|25.49|23.69|25.57|23.77|25.57|23.77|25.49|23.69|0
1644480740000|2022-02-10 08:12:20|25.6|23.8|25.55|23.75|25.6|23.8|25.52|23.72|0
1644480750000|2022-02-10 08:12:30|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1644480760000|2022-02-10 08:12:40|25.57|23.77|25.52|23.72|25.57|23.77|25.52|23.72|0
1644480770000|2022-02-10 08:12:50|25.49|23.69|25.57|23.77|25.6|23.8|25.49|23.69|0
1644480780000|2022-02-10 08:13:00|25.6|23.8|25.71|23.91|25.71|23.91|25.6|23.8|0
1644480790000|2022-02-10 08:13:10|25.76|23.96|25.76|23.96|25.76|23.96|25.76|23.96|0
1644480800000|2022-02-10 08:13:20|25.79|23.99|25.87|24.07|25.87|24.07|25.79|23.99|0
1644480810000|2022-02-10 08:13:30|25.84|24.04|25.87|24.07|25.87|24.07|25.84|24.04|0
1644480820000|2022-02-10 08:13:40|25.81|24.01|25.87|24.07|25.87|24.07|25.81|24.01|0
1644480830000|2022-02-10 08:13:50|25.84|24.04|25.76|23.96|25.84|24.04|25.76|23.96|0
1644480840000|2022-02-10 08:14:00|25.81|24.01|25.78|23.98|25.87|24.07|25.78|23.98|0
1644480850000|2022-02-10 08:14:10|25.76|23.96|25.7|23.9|25.76|23.96|25.7|23.9|0
1644480860000|2022-02-10 08:14:20|25.73|23.93|25.76|23.96|25.76|23.96|25.73|23.93|0
1644480870000|2022-02-10 08:14:30|25.81|24.01|25.76|23.96|25.81|24.01|25.7|23.9|0
1644480880000|2022-02-10 08:14:40|25.81|24.01|25.76|23.96|25.81|24.01|25.73|23.93|0
1644480900000|2022-02-10 08:15:00|25.73|23.93|25.65|23.85|25.73|23.93|25.65|23.85|0
1644480910000|2022-02-10 08:15:10|25.6|23.8|25.38|23.58|25.6|23.8|25.38|23.58|0
1644480920000|2022-02-10 08:15:20|25.33|23.53|25.36|23.56|25.38|23.58|25.33|23.53|0
1644480930000|2022-02-10 08:15:30|25.33|23.53|25.17|23.37|25.33|23.53|25.17|23.37|0
1644480940000|2022-02-10 08:15:40|25.22|23.42|25.22|23.42|25.22|23.42|25.22|23.42|0
1644480960000|2022-02-10 08:16:00|25.17|23.37|24.96|23.16|25.17|23.37|24.96|23.16|0
1644480970000|2022-02-10 08:16:10|24.91|23.11|24.88|23.08|24.91|23.11|24.85|23.05|0
1644480980000|2022-02-10 08:16:20|24.91|23.11|24.85|23.05|24.91|23.11|24.85|23.05|0
1644480990000|2022-02-10 08:16:30|24.8|23|24.8|23|24.85|23.05|24.8|23|0
1644481000000|2022-02-10 08:16:40|24.77|22.97|24.59|22.79|24.8|23|24.59|22.79|0
1644481010000|2022-02-10 08:16:50|24.65|22.85|24.62|22.82|24.65|22.85|24.59|22.79|0
1644481020000|2022-02-10 08:17:00|24.65|22.85|24.7|22.9|24.75|22.95|24.65|22.85|0
1644481030000|2022-02-10 08:17:10|24.75|22.95|24.65|22.85|24.75|22.95|24.65|22.85|0
1644481040000|2022-02-10 08:17:20|24.67|22.87|24.72|22.92|24.72|22.92|24.67|22.87|0
1644481050000|2022-02-10 08:17:30|24.75|22.95|24.85|23.05|24.85|23.05|24.75|22.95|0
1644481060000|2022-02-10 08:17:40|24.8|23|24.8|23|24.8|23|24.8|23|0
1644481070000|2022-02-10 08:17:50|24.77|22.97|24.75|22.95|24.77|22.97|24.75|22.95|0
1644481080000|2022-02-10 08:18:00|24.7|22.9|24.59|22.79|24.7|22.9|24.59|22.79|0
1644481090000|2022-02-10 08:18:10|24.62|22.82|24.59|22.79|24.64|22.84|24.59|22.79|0
1644481100000|2022-02-10 08:18:20|24.64|22.84|24.75|22.95|24.75|22.95|24.64|22.84|0
1644481110000|2022-02-10 08:18:30|24.8|23|24.7|22.9|24.85|23.05|24.7|22.9|0
1644481120000|2022-02-10 08:18:40|24.59|22.79|24.64|22.84|24.64|22.84|24.59|22.79|0
1644481130000|2022-02-10 08:18:50|24.7|22.9|24.7|22.9|24.7|22.9|24.7|22.9|0
1644481140000|2022-02-10 08:19:00|24.64|22.84|24.64|22.84|24.7|22.9|24.64|22.84|0
1644481150000|2022-02-10 08:19:10|24.67|22.87|24.59|22.79|24.67|22.87|24.59|22.79|0
1644481160000|2022-02-10 08:19:20|24.62|22.82|24.64|22.84|24.64|22.84|24.62|22.82|0
1644481170000|2022-02-10 08:19:30|24.59|22.79|24.59|22.79|24.59|22.79|24.54|22.74|0
1644481180000|2022-02-10 08:19:40|24.54|22.74|24.59|22.79|24.59|22.79|24.54|22.74|0
1644481190000|2022-02-10 08:19:50|24.56|22.76|24.59|22.79|24.59|22.79|24.56|22.76|0
1644481200000|2022-02-10 08:20:00|24.56|22.76|24.38|22.58|24.56|22.76|24.38|22.58|0
1644481210000|2022-02-10 08:20:10|24.33|22.53|24.13|22.33|24.38|22.58|24.13|22.33|0
1644481220000|2022-02-10 08:20:20|24.1|22.3|24.03|22.23|24.1|22.3|24.03|22.23|0
1644481230000|2022-02-10 08:20:30|24.08|22.28|23.97|22.17|24.08|22.28|23.97|22.17|0
1644481240000|2022-02-10 08:20:40|24.03|22.23|23.97|22.17|24.03|22.23|23.97|22.17|0
1644481250000|2022-02-10 08:20:50|23.92|22.12|24.1|22.3|24.13|22.33|23.92|22.12|0
1644481260000|2022-02-10 08:21:00|24.13|22.33|24.38|22.58|24.38|22.58|24.13|22.33|0
1644481270000|2022-02-10 08:21:10|24.33|22.53|24.36|22.56|24.38|22.58|24.33|22.53|0
1644481280000|2022-02-10 08:21:20|24.33|22.53|24.28|22.48|24.33|22.53|24.28|22.48|0
1644481290000|2022-02-10 08:21:30|24.25|22.45|24.18|22.38|24.28|22.48|24.18|22.38|0
1644481300000|2022-02-10 08:21:40|24.13|22.33|24.18|22.38|24.18|22.38|24.13|22.33|0
1644481310000|2022-02-10 08:21:50|24.23|22.43|24.18|22.38|24.23|22.43|24.18|22.38|0
1644481320000|2022-02-10 08:22:00|24.23|22.43|24.25|22.45|24.25|22.45|24.18|22.38|0
1644481330000|2022-02-10 08:22:10|24.23|22.43|24.28|22.48|24.28|22.48|24.23|22.43|0
1644481340000|2022-02-10 08:22:20|24.33|22.53|24.38|22.58|24.38|22.58|24.33|22.53|0
1644481350000|2022-02-10 08:22:30|24.43|22.63|24.43|22.63|24.43|22.63|24.43|22.63|0
1644481360000|2022-02-10 08:22:40|24.54|22.74|24.54|22.74|24.54|22.74|24.54|22.74|0
1644481370000|2022-02-10 08:22:50|24.59|22.79|24.54|22.74|24.59|22.79|24.51|22.71|0
1644481380000|2022-02-10 08:23:00|24.49|22.69|24.56|22.76|24.56|22.76|24.49|22.69|0
1644481390000|2022-02-10 08:23:10|24.59|22.79|24.75|22.95|24.75|22.95|24.59|22.79|0
1644481400000|2022-02-10 08:23:20|24.8|23|24.77|22.97|24.82|23.02|24.77|22.97|0
1644481410000|2022-02-10 08:23:30|24.82|23.02|24.85|23.05|24.85|23.05|24.82|23.02|0
1644481420000|2022-02-10 08:23:40|24.8|23|24.9|23.1|24.9|23.1|24.8|23|0
1644481430000|2022-02-10 08:23:50|24.85|23.05|24.8|23|24.85|23.05|24.8|23|0
1644481440000|2022-02-10 08:24:00|24.69|22.89|24.8|23|24.8|23|24.69|22.89|0
1644481450000|2022-02-10 08:24:10|24.96|23.16|24.9|23.1|24.96|23.16|24.9|23.1|0
1644481460000|2022-02-10 08:24:20|24.88|23.08|24.9|23.1|24.9|23.1|24.88|23.08|0
1644481470000|2022-02-10 08:24:30|24.85|23.05|24.95|23.15|24.95|23.15|24.85|23.05|0
1644481480000|2022-02-10 08:24:40|25.01|23.21|24.93|23.13|25.01|23.21|24.9|23.1|0
1644481490000|2022-02-10 08:24:50|24.9|23.1|24.77|22.97|24.9|23.1|24.75|22.95|0
1644481500000|2022-02-10 08:25:00|24.69|22.89|24.77|22.97|24.77|22.97|24.69|22.89|0
1644481510000|2022-02-10 08:25:10|24.8|23|24.72|22.92|24.8|23|24.72|22.92|0
1644481520000|2022-02-10 08:25:20|24.74|22.94|24.8|23|24.8|23|24.74|22.94|0
1644481530000|2022-02-10 08:25:30|24.74|22.94|24.74|22.94|24.74|22.94|24.72|22.92|0
1644481540000|2022-02-10 08:25:40|24.72|22.92|24.69|22.89|24.72|22.92|24.69|22.89|0
1644481550000|2022-02-10 08:25:50|24.64|22.84|24.59|22.79|24.64|22.84|24.59|22.79|0
1644481560000|2022-02-10 08:26:00|24.61|22.81|24.54|22.74|24.64|22.84|24.54|22.74|0
1644481570000|2022-02-10 08:26:10|24.48|22.68|24.41|22.61|24.48|22.68|24.41|22.61|0
1644481580000|2022-02-10 08:26:20|24.38|22.58|24.3|22.5|24.38|22.58|24.23|22.43|0
1644481590000|2022-02-10 08:26:30|24.23|22.43|24.23|22.43|24.23|22.43|24.23|22.43|0
1644481600000|2022-02-10 08:26:40|24.28|22.48|24.28|22.48|24.28|22.48|24.23|22.43|0
1644481610000|2022-02-10 08:26:50|24.33|22.53|24.33|22.53|24.33|22.53|24.33|22.53|0
1644481620000|2022-02-10 08:27:00|24.28|22.48|24.28|22.48|24.28|22.48|24.18|22.38|0
1644481630000|2022-02-10 08:27:10|24.18|22.38|24.28|22.48|24.28|22.48|24.18|22.38|0
1644481640000|2022-02-10 08:27:20|24.33|22.53|24.38|22.58|24.38|22.58|24.33|22.53|0
1644481650000|2022-02-10 08:27:30|24.43|22.63|24.43|22.63|24.46|22.66|24.43|22.63|0
1644481660000|2022-02-10 08:27:40|24.38|22.58|24.38|22.58|24.41|22.61|24.35|22.55|0
1644481670000|2022-02-10 08:27:50|24.43|22.63|24.35|22.55|24.43|22.63|24.35|22.55|0
1644481680000|2022-02-10 08:28:00|24.28|22.48|24.43|22.63|24.43|22.63|24.28|22.48|0
1644481690000|2022-02-10 08:28:10|24.51|22.71|24.54|22.74|24.54|22.74|24.48|22.68|0
1644481700000|2022-02-10 08:28:20|24.43|22.63|24.4|22.6|24.43|22.63|24.4|22.6|0
1644481710000|2022-02-10 08:28:30|24.43|22.63|24.38|22.58|24.43|22.63|24.33|22.53|0
1644481720000|2022-02-10 08:28:40|24.28|22.48|24.17|22.37|24.28|22.48|24.17|22.37|0
1644481730000|2022-02-10 08:28:50|24.02|22.22|24.07|22.27|24.07|22.27|24.02|22.22|0
1644481740000|2022-02-10 08:29:00|24.02|22.22|23.97|22.17|24.02|22.22|23.92|22.12|0
1644481750000|2022-02-10 08:29:10|23.99|22.19|23.89|22.09|23.99|22.19|23.89|22.09|0
1644481760000|2022-02-10 08:29:20|23.92|22.12|23.92|22.12|23.94|22.14|23.92|22.12|0
1644481770000|2022-02-10 08:29:30|23.94|22.14|23.97|22.17|23.97|22.17|23.92|22.12|0
1644481780000|2022-02-10 08:29:40|23.99|22.19|24.04|22.24|24.04|22.24|23.99|22.19|0
1644481790000|2022-02-10 08:29:50|24.07|22.27|24.07|22.27|24.1|22.3|24.07|22.27|0
1644481800000|2022-02-10 08:30:00|24.04|22.24|24.07|22.27|24.07|22.27|24.04|22.24|0
1644481810000|2022-02-10 08:30:10|24.02|22.22|24.12|22.32|24.12|22.32|24.02|22.22|0
1644481820000|2022-02-10 08:30:20|24.17|22.37|24.28|22.48|24.28|22.48|24.17|22.37|0
1644481830000|2022-02-10 08:30:30|24.33|22.53|24.22|22.42|24.33|22.53|24.22|22.42|0
1644481840000|2022-02-10 08:30:40|24.15|22.35|24.12|22.32|24.15|22.35|24.07|22.27|0
1644481850000|2022-02-10 08:30:50|24.04|22.24|24.12|22.32|24.12|22.32|24.04|22.24|0
1644481860000|2022-02-10 08:31:00|24.15|22.35|24.04|22.24|24.15|22.35|24.04|22.24|0
1644481870000|2022-02-10 08:31:10|24.07|22.27|24.12|22.32|24.12|22.32|24.07|22.27|0
1644481880000|2022-02-10 08:31:20|24.17|22.37|24.28|22.48|24.28|22.48|24.07|22.27|0
1644481890000|2022-02-10 08:31:30|24.38|22.58|24.3|22.5|24.38|22.58|24.3|22.5|0
1644481900000|2022-02-10 08:31:40|24.28|22.48|24.17|22.37|24.3|22.5|24.17|22.37|0
1644481910000|2022-02-10 08:31:50|24.12|22.32|24.17|22.37|24.17|22.37|24.12|22.32|0
1644481920000|2022-02-10 08:32:00|24.15|22.35|24.09|22.29|24.15|22.35|24.09|22.29|0
1644481930000|2022-02-10 08:32:10|24.07|22.27|24.12|22.32|24.12|22.32|24.02|22.22|0
1644481940000|2022-02-10 08:32:20|24.17|22.37|24.27|22.47|24.27|22.47|24.17|22.37|0
1644481950000|2022-02-10 08:32:30|24.33|22.53|24.27|22.47|24.33|22.53|24.22|22.42|0
1644481960000|2022-02-10 08:32:40|24.22|22.42|24.22|22.42|24.22|22.42|24.17|22.37|0
1644481970000|2022-02-10 08:32:50|24.2|22.4|24.25|22.45|24.25|22.45|24.2|22.4|0
1644481980000|2022-02-10 08:33:00|24.22|22.42|24.22|22.42|24.22|22.42|24.22|22.42|0
1644481990000|2022-02-10 08:33:10|24.25|22.45|24.22|22.42|24.25|22.45|24.22|22.42|0
1644482000000|2022-02-10 08:33:20|24.2|22.4|24.22|22.42|24.22|22.42|24.17|22.37|0
1644482010000|2022-02-10 08:33:30|24.27|22.47|24.27|22.47|24.33|22.53|24.27|22.47|0
1644482020000|2022-02-10 08:33:40|24.3|22.5|24.33|22.53|24.33|22.53|24.27|22.47|0
1644482030000|2022-02-10 08:33:50|24.27|22.47|24.38|22.58|24.38|22.58|24.27|22.47|0
1644482040000|2022-02-10 08:34:00|24.35|22.55|24.38|22.58|24.43|22.63|24.35|22.55|0
1644482060000|2022-02-10 08:34:20|24.35|22.55|24.12|22.32|24.35|22.55|24.12|22.32|0
1644482070000|2022-02-10 08:34:30|24.09|22.29|24.02|22.22|24.09|22.29|23.94|22.14|0
1644482080000|2022-02-10 08:34:40|23.97|22.17|23.86|22.06|23.97|22.17|23.86|22.06|0
1644482090000|2022-02-10 08:34:50|23.92|22.12|23.94|22.14|23.94|22.14|23.92|22.12|0
1644482100000|2022-02-10 08:35:00|23.92|22.12|24.02|22.22|24.02|22.22|23.92|22.12|0
1644482110000|2022-02-10 08:35:10|24.12|22.32|24.2|22.4|24.2|22.4|24.12|22.32|0
1644482120000|2022-02-10 08:35:20|24.12|22.32|24.25|22.45|24.25|22.45|24.07|22.27|0
1644482130000|2022-02-10 08:35:30|24.22|22.42|24.32|22.52|24.38|22.58|24.22|22.42|0
1644482140000|2022-02-10 08:35:40|24.38|22.58|24.22|22.42|24.38|22.58|24.22|22.42|0
1644482150000|2022-02-10 08:35:50|24.17|22.37|24.14|22.34|24.19|22.39|24.14|22.34|0
1644482160000|2022-02-10 08:36:00|24.02|22.22|23.97|22.17|24.07|22.27|23.97|22.17|0
1644482170000|2022-02-10 08:36:10|23.91|22.11|23.86|22.06|23.97|22.17|23.86|22.06|0
1644482180000|2022-02-10 08:36:20|23.81|22.01|23.84|22.04|23.84|22.04|23.81|22.01|0
1644482190000|2022-02-10 08:36:30|23.86|22.06|23.86|22.06|23.91|22.11|23.86|22.06|0
1644482200000|2022-02-10 08:36:40|23.94|22.14|24.07|22.27|24.07|22.27|23.94|22.14|0
1644482210000|2022-02-10 08:36:50|24.12|22.32|24.14|22.34|24.14|22.34|24.09|22.29|0
1644482220000|2022-02-10 08:37:00|24.17|22.37|24.07|22.27|24.17|22.37|24.07|22.27|0
1644482230000|2022-02-10 08:37:10|24.02|22.22|24.12|22.32|24.12|22.32|24.02|22.22|0
1644482240000|2022-02-10 08:37:20|24.07|22.27|24.07|22.27|24.12|22.32|24.07|22.27|0
1644482250000|2022-02-10 08:37:30|24.02|22.22|24.02|22.22|24.04|22.24|24.02|22.22|0
1644482260000|2022-02-10 08:37:40|24.04|22.24|23.94|22.14|24.04|22.24|23.94|22.14|0
1644482270000|2022-02-10 08:37:50|23.91|22.11|23.91|22.11|23.91|22.11|23.86|22.06|0
1644482280000|2022-02-10 08:38:00|23.89|22.09|23.99|22.19|23.99|22.19|23.89|22.09|0
1644482290000|2022-02-10 08:38:10|24.02|22.22|24.07|22.27|24.07|22.27|24.02|22.22|0
1644482300000|2022-02-10 08:38:20|24.12|22.32|24.17|22.37|24.17|22.37|24.12|22.32|0
1644482310000|2022-02-10 08:38:30|24.12|22.32|24.07|22.27|24.12|22.32|24.07|22.27|0
1644482320000|2022-02-10 08:38:40|24.12|22.32|24.14|22.34|24.14|22.34|24.12|22.32|0
1644482330000|2022-02-10 08:38:50|24.04|22.24|23.91|22.11|24.04|22.24|23.91|22.11|0
1644482340000|2022-02-10 08:39:00|23.96|22.16|23.94|22.14|23.99|22.19|23.86|22.06|0
1644482350000|2022-02-10 08:39:10|23.96|22.16|24.01|22.21|24.04|22.24|23.96|22.16|0
1644482360000|2022-02-10 08:39:20|24.04|22.24|23.96|22.16|24.04|22.24|23.91|22.11|0
1644482370000|2022-02-10 08:39:30|23.99|22.19|23.96|22.16|23.99|22.19|23.94|22.14|0
1644482380000|2022-02-10 08:39:40|24.01|22.21|23.96|22.16|24.01|22.21|23.96|22.16|0
1644482390000|2022-02-10 08:39:50|24.12|22.32|24.12|22.32|24.12|22.32|24.09|22.29|0
1644482400000|2022-02-10 08:40:00|24.17|22.37|24.17|22.37|24.17|22.37|24.17|22.37|0
1644482410000|2022-02-10 08:40:10|24.14|22.34|24.17|22.37|24.17|22.37|24.14|22.34|0
1644482420000|2022-02-10 08:40:20|24.22|22.42|24.17|22.37|24.22|22.42|24.12|22.32|0
1644482430000|2022-02-10 08:40:30|24.12|22.32|24.07|22.27|24.12|22.32|24.07|22.27|0
1644482440000|2022-02-10 08:40:40|24.12|22.32|24.17|22.37|24.17|22.37|24.12|22.32|0
1644482450000|2022-02-10 08:40:50|24.19|22.39|24.17|22.37|24.19|22.39|24.17|22.37|0
1644482460000|2022-02-10 08:41:00|24.14|22.34|24.14|22.34|24.14|22.34|24.12|22.32|0
1644482470000|2022-02-10 08:41:10|24.22|22.42|24.17|22.37|24.22|22.42|24.17|22.37|0
1644482480000|2022-02-10 08:41:20|24.19|22.39|24.22|22.42|24.22|22.42|24.19|22.39|0
1644482490000|2022-02-10 08:41:30|24.27|22.47|24.17|22.37|24.27|22.47|24.17|22.37|0
1644482500000|2022-02-10 08:41:40|24.12|22.32|24.19|22.39|24.19|22.39|24.12|22.32|0
1644482510000|2022-02-10 08:41:50|24.14|22.34|23.96|22.16|24.14|22.34|23.96|22.16|0
1644482520000|2022-02-10 08:42:00|24.01|22.21|23.96|22.16|24.04|22.24|23.96|22.16|0
1644482530000|2022-02-10 08:42:10|23.94|22.14|23.96|22.16|23.96|22.16|23.94|22.14|0
1644482540000|2022-02-10 08:42:20|23.91|22.11|23.99|22.19|23.99|22.19|23.91|22.11|0
1644482550000|2022-02-10 08:42:30|24.01|22.21|24.04|22.24|24.04|22.24|24.01|22.21|0
1644482560000|2022-02-10 08:42:40|24.06|22.26|23.96|22.16|24.06|22.26|23.96|22.16|0
1644482570000|2022-02-10 08:42:50|23.94|22.14|23.86|22.06|23.94|22.14|23.86|22.06|0
1644482580000|2022-02-10 08:43:00|23.81|22.01|23.81|22.01|23.83|22.03|23.81|22.01|0
1644482590000|2022-02-10 08:43:10|23.71|21.91|23.66|21.86|23.71|21.91|23.66|21.86|0
1644482600000|2022-02-10 08:43:20|23.61|21.81|23.61|21.81|23.61|21.81|23.56|21.76|0
1644482610000|2022-02-10 08:43:30|23.53|21.73|23.51|21.71|23.56|21.76|23.51|21.71|0
1644482620000|2022-02-10 08:43:40|23.56|21.76|23.61|21.81|23.61|21.81|23.56|21.76|0
1644482630000|2022-02-10 08:43:50|23.58|21.78|23.41|21.61|23.58|21.78|23.41|21.61|0
1644482640000|2022-02-10 08:44:00|23.36|21.56|23.28|21.48|23.36|21.56|23.28|21.48|0
1644482650000|2022-02-10 08:44:10|23.08|21.28|23.11|21.31|23.11|21.31|23.06|21.26|0
1644482660000|2022-02-10 08:44:20|23.01|21.21|23.11|21.31|23.11|21.31|23.01|21.21|0
1644482670000|2022-02-10 08:44:30|23.06|21.26|23.21|21.41|23.21|21.41|23.06|21.26|0
1644482680000|2022-02-10 08:44:40|23.26|21.46|23.26|21.46|23.26|21.46|23.21|21.41|0
1644482690000|2022-02-10 08:44:50|23.31|21.51|23.26|21.46|23.31|21.51|23.26|21.46|0
1644482700000|2022-02-10 08:45:00|23.21|21.41|23.36|21.56|23.36|21.56|23.21|21.41|0
1644482710000|2022-02-10 08:45:10|23.31|21.51|23.31|21.51|23.36|21.56|23.31|21.51|0
1644482720000|2022-02-10 08:45:20|23.28|21.48|23.31|21.51|23.31|21.51|23.28|21.48|0
1644482730000|2022-02-10 08:45:30|23.26|21.46|23.18|21.38|23.26|21.46|23.18|21.38|0
1644482740000|2022-02-10 08:45:40|23.26|21.46|23.18|21.38|23.26|21.46|23.11|21.31|0
1644482750000|2022-02-10 08:45:50|23.16|21.36|23.21|21.41|23.21|21.41|23.16|21.36|0
1644482760000|2022-02-10 08:46:00|23.18|21.38|23.11|21.31|23.18|21.38|23.11|21.31|0
1644482770000|2022-02-10 08:46:10|23.21|21.41|23.26|21.46|23.26|21.46|23.21|21.41|0
1644482780000|2022-02-10 08:46:20|23.21|21.41|23.26|21.46|23.31|21.51|23.21|21.41|0
1644482790000|2022-02-10 08:46:30|23.23|21.43|23.18|21.38|23.23|21.43|23.18|21.38|0
1644482800000|2022-02-10 08:46:40|23.11|21.31|23.06|21.26|23.11|21.31|23.01|21.21|0
1644482810000|2022-02-10 08:46:50|23.11|21.31|23.26|21.46|23.26|21.46|23.11|21.31|0
1644482820000|2022-02-10 08:47:00|23.21|21.41|23.21|21.41|23.21|21.41|23.21|21.41|0
1644482830000|2022-02-10 08:47:10|23.16|21.36|23.26|21.46|23.31|21.51|23.16|21.36|0
1644482840000|2022-02-10 08:47:20|23.23|21.43|23.31|21.51|23.31|21.51|23.16|21.36|0
1644482850000|2022-02-10 08:47:30|23.35|21.55|23.28|21.48|23.35|21.55|23.28|21.48|0
1644482860000|2022-02-10 08:47:40|23.31|21.51|23.3|21.5|23.35|21.55|23.3|21.5|0
1644482870000|2022-02-10 08:47:50|23.26|21.46|23.28|21.48|23.28|21.48|23.26|21.46|0
1644482880000|2022-02-10 08:48:00|23.26|21.46|23.33|21.53|23.33|21.53|23.26|21.46|0
1644482890000|2022-02-10 08:48:10|23.3|21.5|23.35|21.55|23.35|21.55|23.3|21.5|0
1644482900000|2022-02-10 08:48:20|23.33|21.53|23.43|21.63|23.45|21.65|23.33|21.53|0
1644482910000|2022-02-10 08:48:30|23.45|21.65|23.5|21.7|23.5|21.7|23.45|21.65|0
1644482920000|2022-02-10 08:48:40|23.58|21.78|23.5|21.7|23.58|21.78|23.5|21.7|0
1644482930000|2022-02-10 08:48:50|23.55|21.75|23.65|21.85|23.65|21.85|23.55|21.75|0
1644482940000|2022-02-10 08:49:00|23.68|21.88|23.6|21.8|23.68|21.88|23.6|21.8|0
1644482960000|2022-02-10 08:49:20|23.53|21.73|23.45|21.65|23.53|21.73|23.45|21.65|0
1644482970000|2022-02-10 08:49:30|23.5|21.7|23.43|21.63|23.5|21.7|23.43|21.63|0
1644482980000|2022-02-10 08:49:40|23.4|21.6|23.35|21.55|23.4|21.6|23.3|21.5|0
1644482990000|2022-02-10 08:49:50|23.38|21.58|23.45|21.65|23.45|21.65|23.38|21.58|0
1644483000000|2022-02-10 08:50:00|23.4|21.6|23.43|21.63|23.43|21.63|23.38|21.58|0
1644483010000|2022-02-10 08:50:10|23.4|21.6|23.38|21.58|23.4|21.6|23.35|21.55|0
1644483020000|2022-02-10 08:50:20|23.35|21.55|23.5|21.7|23.5|21.7|23.35|21.55|0
1644483030000|2022-02-10 08:50:30|23.55|21.75|23.5|21.7|23.58|21.78|23.5|21.7|0
1644483040000|2022-02-10 08:50:40|23.53|21.73|23.53|21.73|23.53|21.73|23.53|21.73|0
1644483050000|2022-02-10 08:50:50|23.55|21.75|23.48|21.68|23.55|21.75|23.48|21.68|0
1644483060000|2022-02-10 08:51:00|23.45|21.65|23.4|21.6|23.45|21.65|23.38|21.58|0
1644483070000|2022-02-10 08:51:10|23.43|21.63|23.43|21.63|23.43|21.63|23.43|21.63|0
1644483080000|2022-02-10 08:51:20|23.45|21.65|23.45|21.65|23.45|21.65|23.43|21.63|0
1644483090000|2022-02-10 08:51:30|23.4|21.6|23.45|21.65|23.45|21.65|23.4|21.6|0
1644483100000|2022-02-10 08:51:40|23.35|21.55|23.35|21.55|23.35|21.55|23.35|21.55|0
1644483110000|2022-02-10 08:51:50|23.33|21.53|23.4|21.6|23.4|21.6|23.33|21.53|0
1644483120000|2022-02-10 08:52:00|23.35|21.55|23.3|21.5|23.35|21.55|23.25|21.45|0
1644483130000|2022-02-10 08:52:10|23.33|21.53|23.35|21.55|23.35|21.55|23.33|21.53|0
1644483140000|2022-02-10 08:52:20|23.3|21.5|23.35|21.55|23.35|21.55|23.3|21.5|0
1644483150000|2022-02-10 08:52:30|23.4|21.6|23.38|21.58|23.4|21.6|23.35|21.55|0
1644483160000|2022-02-10 08:52:40|23.33|21.53|23.35|21.55|23.35|21.55|23.3|21.5|0
1644483170000|2022-02-10 08:52:50|23.4|21.6|23.4|21.6|23.4|21.6|23.4|21.6|0
1644483180000|2022-02-10 08:53:00|23.35|21.55|23.35|21.55|23.4|21.6|23.35|21.55|0
1644483190000|2022-02-10 08:53:10|23.4|21.6|23.33|21.53|23.4|21.6|23.33|21.53|0
1644483200000|2022-02-10 08:53:20|23.3|21.5|23.35|21.55|23.35|21.55|23.3|21.5|0
1644483210000|2022-02-10 08:53:30|23.3|21.5|23.35|21.55|23.4|21.6|23.3|21.5|0
1644483220000|2022-02-10 08:53:40|23.4|21.6|23.5|21.7|23.55|21.75|23.4|21.6|0
1644483230000|2022-02-10 08:53:50|23.48|21.68|23.35|21.55|23.48|21.68|23.35|21.55|0
1644483240000|2022-02-10 08:54:00|23.2|21.4|23.2|21.4|23.23|21.43|23.2|21.4|0
1644483250000|2022-02-10 08:54:10|23.25|21.45|23.23|21.43|23.25|21.45|23.2|21.4|0
1644483260000|2022-02-10 08:54:20|23.25|21.45|23.3|21.5|23.3|21.5|23.25|21.45|0
1644483280000|2022-02-10 08:54:40|23.35|21.55|23.35|21.55|23.35|21.55|23.3|21.5|0
1644483290000|2022-02-10 08:54:50|23.4|21.6|23.35|21.55|23.4|21.6|23.35|21.55|0
1644483300000|2022-02-10 08:55:00|23.3|21.5|23.3|21.5|23.35|21.55|23.3|21.5|0
1644483310000|2022-02-10 08:55:10|23.35|21.55|23.5|21.7|23.5|21.7|23.35|21.55|0
1644483320000|2022-02-10 08:55:20|23.55|21.75|23.45|21.65|23.55|21.75|23.45|21.65|0
1644483330000|2022-02-10 08:55:30|23.37|21.57|23.4|21.6|23.4|21.6|23.37|21.57|0
1644483340000|2022-02-10 08:55:40|23.37|21.57|23.35|21.55|23.4|21.6|23.35|21.55|0
1644483350000|2022-02-10 08:55:50|23.25|21.45|23.35|21.55|23.35|21.55|23.25|21.45|0
1644483360000|2022-02-10 08:56:00|23.3|21.5|23.25|21.45|23.3|21.5|23.25|21.45|0
1644483370000|2022-02-10 08:56:10|23.2|21.4|23.25|21.45|23.25|21.45|23.2|21.4|0
1644483380000|2022-02-10 08:56:20|23.2|21.4|23.35|21.55|23.35|21.55|23.2|21.4|0
1644483390000|2022-02-10 08:56:30|23.3|21.5|23.22|21.42|23.3|21.5|23.22|21.42|0
1644483400000|2022-02-10 08:56:40|23.2|21.4|23.22|21.42|23.22|21.42|23.2|21.4|0
1644483410000|2022-02-10 08:56:50|23.2|21.4|23.3|21.5|23.3|21.5|23.2|21.4|0
1644483420000|2022-02-10 08:57:00|23.32|21.52|23.32|21.52|23.32|21.52|23.32|21.52|0
1644483430000|2022-02-10 08:57:10|23.35|21.55|23.25|21.45|23.35|21.55|23.25|21.45|0
1644483440000|2022-02-10 08:57:20|23.32|21.52|23.32|21.52|23.32|21.52|23.3|21.5|0
1644483450000|2022-02-10 08:57:30|23.35|21.55|23.35|21.55|23.37|21.57|23.35|21.55|0
1644483460000|2022-02-10 08:57:40|23.25|21.45|23.2|21.4|23.25|21.45|23.2|21.4|0
1644483470000|2022-02-10 08:57:50|23.22|21.42|23.22|21.42|23.22|21.42|23.22|21.42|0
1644483480000|2022-02-10 08:58:00|23.2|21.4|23.12|21.32|23.2|21.4|23.1|21.3|0
1644483490000|2022-02-10 08:58:10|23.1|21.3|23.15|21.35|23.15|21.35|23.1|21.3|0
1644483500000|2022-02-10 08:58:20|23.1|21.3|23|21.2|23.1|21.3|23|21.2|0
1644483510000|2022-02-10 08:58:30|23.05|21.25|23.05|21.25|23.05|21.25|23.05|21.25|0
1644483520000|2022-02-10 08:58:40|23.1|21.3|23.07|21.27|23.1|21.3|23.07|21.27|0
1644483530000|2022-02-10 08:58:50|23.1|21.3|23|21.2|23.1|21.3|23|21.2|0
1644483540000|2022-02-10 08:59:00|22.95|21.15|22.95|21.15|22.98|21.18|22.95|21.15|0
1644483550000|2022-02-10 08:59:10|22.9|21.1|22.95|21.15|22.95|21.15|22.9|21.1|0
1644483570000|2022-02-10 08:59:30|23|21.2|23|21.2|23.05|21.25|23|21.2|0
1644483580000|2022-02-10 08:59:40|22.98|21.18|23|21.2|23|21.2|22.98|21.18|0
1644483590000|2022-02-10 08:59:50|23.02|21.22|23.02|21.22|23.02|21.22|23.02|21.22|0
1644483600000|2022-02-10 09:00:00|22.95|21.15|23.1|21.3|23.1|21.3|22.95|21.15|0
1644483610000|2022-02-10 09:00:10|23.15|21.35|23.1|21.3|23.15|21.35|23.1|21.3|0
1644483620000|2022-02-10 09:00:20|23.15|21.35|23.12|21.32|23.15|21.35|23.05|21.25|0
1644483630000|2022-02-10 09:00:30|23.15|21.35|23.25|21.45|23.25|21.45|23.05|21.25|0
1644483640000|2022-02-10 09:00:40|23.27|21.47|23.25|21.45|23.27|21.47|23.2|21.4|0
1644483650000|2022-02-10 09:00:50|23.2|21.4|23|21.2|23.25|21.45|23|21.2|0
1644483660000|2022-02-10 09:01:00|22.95|21.15|22.95|21.15|23|21.2|22.95|21.15|0
1644483670000|2022-02-10 09:01:10|23|21.2|22.9|21.1|23|21.2|22.9|21.1|0
1644483680000|2022-02-10 09:01:20|22.95|21.15|22.85|21.05|22.95|21.15|22.85|21.05|0
1644483690000|2022-02-10 09:01:30|22.71|20.91|22.61|20.81|22.71|20.91|22.61|20.81|0
1644483700000|2022-02-10 09:01:40|22.66|20.86|22.63|20.83|22.66|20.86|22.61|20.81|0
1644483710000|2022-02-10 09:01:50|22.61|20.81|22.61|20.81|22.61|20.81|22.61|20.81|0
1644483720000|2022-02-10 09:02:00|22.66|20.86|22.85|21.05|22.85|21.05|22.66|20.86|0
1644483730000|2022-02-10 09:02:10|22.9|21.1|22.9|21.1|22.95|21.15|22.9|21.1|0
1644483740000|2022-02-10 09:02:20|22.95|21.15|22.95|21.15|23|21.2|22.95|21.15|0
1644483750000|2022-02-10 09:02:30|22.97|21.17|23|21.2|23|21.2|22.95|21.15|0
1644483760000|2022-02-10 09:02:40|23.05|21.25|23|21.2|23.05|21.25|23|21.2|0
1644483770000|2022-02-10 09:02:50|22.97|21.17|23.02|21.22|23.05|21.25|22.97|21.17|0
1644483780000|2022-02-10 09:03:00|22.95|21.15|23|21.2|23|21.2|22.92|21.12|0
1644483790000|2022-02-10 09:03:10|23.02|21.22|23|21.2|23.02|21.22|23|21.2|0
1644483800000|2022-02-10 09:03:20|23.05|21.25|22.95|21.15|23.05|21.25|22.95|21.15|0
1644483810000|2022-02-10 09:03:30|23|21.2|23|21.2|23|21.2|23|21.2|0
1644483820000|2022-02-10 09:03:40|23.15|21.35|23.15|21.35|23.15|21.35|23.15|21.35|0
1644483830000|2022-02-10 09:03:50|23.05|21.25|23.25|21.45|23.25|21.45|23.05|21.25|0
1644483840000|2022-02-10 09:04:00|23.2|21.4|23.03|21.23|23.2|21.4|22.98|21.18|0
1644483850000|2022-02-10 09:04:10|24.65|22.85|24.7|22.9|24.7|22.9|24.65|22.85|0
1644483860000|2022-02-10 09:04:20|24.65|22.85|23.89|22.09|24.65|22.85|23.89|22.09|0
1644483870000|2022-02-10 09:04:30|23.84|22.04|23.84|22.04|23.89|22.09|23.84|22.04|0
1644483880000|2022-02-10 09:04:40|23.89|22.09|23.84|22.04|23.89|22.09|23.84|22.04|0
1644483890000|2022-02-10 09:04:50|23.79|21.99|23.89|22.09|23.89|22.09|23.79|21.99|0
1644483900000|2022-02-10 09:05:00|23.84|22.04|23.89|22.09|23.89|22.09|23.84|22.04|0
1644483910000|2022-02-10 09:05:10|23.91|22.11|23.96|22.16|23.99|22.19|23.91|22.11|0
1644483920000|2022-02-10 09:05:20|23.94|22.14|23.89|22.09|23.94|22.14|23.89|22.09|0
1644483930000|2022-02-10 09:05:30|23.94|22.14|23.84|22.04|23.94|22.14|23.84|22.04|0
1644483940000|2022-02-10 09:05:40|23.86|22.06|23.84|22.04|23.86|22.06|23.81|22.01|0
1644483950000|2022-02-10 09:05:50|23.94|22.14|24.09|22.29|24.11|22.31|23.94|22.14|0
1644483960000|2022-02-10 09:06:00|24.14|22.34|24.14|22.34|24.14|22.34|24.14|22.34|0
1644483970000|2022-02-10 09:06:10|24.11|22.31|24.14|22.34|24.14|22.34|24.11|22.31|0
1644483980000|2022-02-10 09:06:20|24.09|22.29|24.04|22.24|24.09|22.29|24.04|22.24|0
1644483990000|2022-02-10 09:06:30|24.06|22.26|24.01|22.21|24.06|22.26|24.01|22.21|0
1644484000000|2022-02-10 09:06:40|23.99|22.19|23.94|22.14|23.99|22.19|23.89|22.09|0
1644484010000|2022-02-10 09:06:50|23.99|22.19|23.99|22.19|23.99|22.19|23.96|22.16|0
1644484020000|2022-02-10 09:07:00|24.04|22.24|24.19|22.39|24.19|22.39|24.04|22.24|0
1644484030000|2022-02-10 09:07:10|24.16|22.36|24.19|22.39|24.19|22.39|24.14|22.34|0
1644484040000|2022-02-10 09:07:20|24.14|22.34|24.14|22.34|24.19|22.39|24.14|22.34|0
1644484050000|2022-02-10 09:07:30|24.11|22.31|24.06|22.26|24.11|22.31|24.06|22.26|0
1644484060000|2022-02-10 09:07:40|24.09|22.29|24.04|22.24|24.09|22.29|24.04|22.24|0
1644484070000|2022-02-10 09:07:50|24.01|22.21|24.09|22.29|24.09|22.29|24.01|22.21|0
1644484080000|2022-02-10 09:08:00|24.04|22.24|23.99|22.19|24.09|22.29|23.99|22.19|0
1644484090000|2022-02-10 09:08:10|24.01|22.21|23.94|22.14|24.04|22.24|23.94|22.14|0
1644484100000|2022-02-10 09:08:20|23.96|22.16|23.99|22.19|23.99|22.19|23.96|22.16|0
1644484110000|2022-02-10 09:08:30|23.96|22.16|23.94|22.14|23.96|22.16|23.94|22.14|0
1644484120000|2022-02-10 09:08:40|23.99|22.19|23.96|22.16|23.99|22.19|23.94|22.14|0
1644484130000|2022-02-10 09:08:50|23.94|22.14|23.96|22.16|23.99|22.19|23.94|22.14|0
1644484140000|2022-02-10 09:09:00|23.94|22.14|24.04|22.24|24.04|22.24|23.94|22.14|0
1644484150000|2022-02-10 09:09:10|24.01|22.21|23.99|22.19|24.01|22.21|23.94|22.14|0
1644484170000|2022-02-10 09:09:30|23.94|22.14|23.94|22.14|23.94|22.14|23.94|22.14|0
1644484180000|2022-02-10 09:09:40|23.88|22.08|23.81|22.01|23.88|22.08|23.81|22.01|0
1644484190000|2022-02-10 09:09:50|23.83|22.03|23.83|22.03|23.83|22.03|23.83|22.03|0
1644484200000|2022-02-10 09:10:00|23.88|22.08|23.81|22.01|23.88|22.08|23.78|21.98|0
1644484210000|2022-02-10 09:10:10|23.78|21.98|23.78|21.98|23.78|21.98|23.73|21.93|0
1644484220000|2022-02-10 09:10:20|23.86|22.06|23.86|22.06|23.86|22.06|23.86|22.06|0
1644484230000|2022-02-10 09:10:30|23.83|22.03|23.83|22.03|23.88|22.08|23.83|22.03|0
1644484240000|2022-02-10 09:10:40|23.88|22.08|23.88|22.08|23.88|22.08|23.88|22.08|0
1644484260000|2022-02-10 09:11:00|23.83|22.03|23.83|22.03|23.83|22.03|23.78|21.98|0
1644484270000|2022-02-10 09:11:10|23.88|22.08|23.88|22.08|23.88|22.08|23.86|22.06|0
1644484280000|2022-02-10 09:11:20|23.86|22.06|23.88|22.08|23.88|22.08|23.86|22.06|0
1644484290000|2022-02-10 09:11:30|23.93|22.13|23.88|22.08|23.93|22.13|23.88|22.08|0
1644484300000|2022-02-10 09:11:40|23.83|22.03|23.88|22.08|23.88|22.08|23.78|21.98|0
1644484310000|2022-02-10 09:11:50|23.96|22.16|23.98|22.18|23.98|22.18|23.93|22.13|0
1644484320000|2022-02-10 09:12:00|23.93|22.13|23.93|22.13|23.98|22.18|23.93|22.13|0
1644484330000|2022-02-10 09:12:10|23.98|22.18|23.93|22.13|23.98|22.18|23.93|22.13|0
1644484340000|2022-02-10 09:12:20|23.91|22.11|23.91|22.11|23.91|22.11|23.91|22.11|0
1644484350000|2022-02-10 09:12:30|23.88|22.08|23.88|22.08|23.88|22.08|23.88|22.08|0
1644484360000|2022-02-10 09:12:40|23.83|22.03|23.88|22.08|23.88|22.08|23.83|22.03|0
1644484370000|2022-02-10 09:12:50|23.91|22.11|23.93|22.13|23.93|22.13|23.88|22.08|0
1644484380000|2022-02-10 09:13:00|23.98|22.18|24.06|22.26|24.06|22.26|23.98|22.18|0
1644484390000|2022-02-10 09:13:10|24.14|22.34|24.09|22.29|24.14|22.34|24.09|22.29|0
1644484400000|2022-02-10 09:13:20|24.08|22.28|24.14|22.34|24.14|22.34|24.08|22.28|0
1644484410000|2022-02-10 09:13:30|24.19|22.39|24.21|22.41|24.24|22.44|24.19|22.39|0
1644484420000|2022-02-10 09:13:40|24.19|22.39|24.26|22.46|24.26|22.46|24.19|22.39|0
1644484430000|2022-02-10 09:13:50|24.29|22.49|24.19|22.39|24.29|22.49|24.19|22.39|0
1644484440000|2022-02-10 09:14:00|24.16|22.36|24.14|22.34|24.19|22.39|24.14|22.34|0
1644484450000|2022-02-10 09:14:10|24.08|22.28|24.19|22.39|24.19|22.39|24.08|22.28|0
1644484460000|2022-02-10 09:14:20|24.16|22.36|24.03|22.23|24.16|22.36|24.03|22.23|0
1644484470000|2022-02-10 09:14:30|24.08|22.28|24.08|22.28|24.08|22.28|24.08|22.28|0
1644484490000|2022-02-10 09:14:50|24.13|22.33|24.08|22.28|24.13|22.33|24.08|22.28|0
1644484500000|2022-02-10 09:15:00|24.06|22.26|24.03|22.23|24.06|22.26|23.98|22.18|0
1644484510000|2022-02-10 09:15:10|23.98|22.18|24.01|22.21|24.03|22.23|23.98|22.18|0
1644484520000|2022-02-10 09:15:20|23.98|22.18|23.91|22.11|24.01|22.21|23.91|22.11|0
1644484530000|2022-02-10 09:15:30|23.86|22.06|23.88|22.08|23.88|22.08|23.83|22.03|0
1644484540000|2022-02-10 09:15:40|23.91|22.11|23.91|22.11|23.91|22.11|23.91|22.11|0
1644484550000|2022-02-10 09:15:50|23.88|22.08|23.88|22.08|23.93|22.13|23.88|22.08|0
1644484560000|2022-02-10 09:16:00|23.83|22.03|23.88|22.08|23.88|22.08|23.83|22.03|0
1644484570000|2022-02-10 09:16:10|23.85|22.05|23.83|22.03|23.85|22.05|23.8|22|0
1644484580000|2022-02-10 09:16:20|23.85|22.05|23.93|22.13|23.93|22.13|23.83|22.03|0
1644484590000|2022-02-10 09:16:30|23.83|22.03|23.88|22.08|23.88|22.08|23.83|22.03|0
1644484600000|2022-02-10 09:16:40|23.83|22.03|23.83|22.03|23.83|22.03|23.83|22.03|0
1644484610000|2022-02-10 09:16:50|23.85|22.05|23.88|22.08|23.88|22.08|23.85|22.05|0
1644484620000|2022-02-10 09:17:00|23.9|22.1|23.93|22.13|23.93|22.13|23.9|22.1|0
1644484630000|2022-02-10 09:17:10|23.88|22.08|23.88|22.08|23.88|22.08|23.83|22.03|0
1644484640000|2022-02-10 09:17:20|23.93|22.13|23.98|22.18|23.98|22.18|23.93|22.13|0
1644484650000|2022-02-10 09:17:30|24.06|22.26|24.08|22.28|24.08|22.28|24.06|22.26|0
1644484660000|2022-02-10 09:17:40|24.06|22.26|24.08|22.28|24.08|22.28|24.03|22.23|0
1644484670000|2022-02-10 09:17:50|24.11|22.31|24.03|22.23|24.11|22.31|24.03|22.23|0
1644484680000|2022-02-10 09:18:00|24.08|22.28|24.08|22.28|24.08|22.28|24.03|22.23|0
1644484700000|2022-02-10 09:18:20|24.13|22.33|24.08|22.28|24.13|22.33|24.08|22.28|0
1644484710000|2022-02-10 09:18:30|24.03|22.23|24.08|22.28|24.08|22.28|24.03|22.23|0
1644484720000|2022-02-10 09:18:40|24.03|22.23|23.98|22.18|24.03|22.23|23.95|22.15|0
1644484730000|2022-02-10 09:18:50|23.88|22.08|23.88|22.08|23.93|22.13|23.88|22.08|0
1644484740000|2022-02-10 09:19:00|23.93|22.13|23.93|22.13|23.93|22.13|23.93|22.13|0
1644484750000|2022-02-10 09:19:10|23.98|22.18|23.93|22.13|23.98|22.18|23.93|22.13|0
1644484760000|2022-02-10 09:19:20|23.88|22.08|23.83|22.03|23.9|22.1|23.83|22.03|0
1644484770000|2022-02-10 09:19:30|23.88|22.08|23.83|22.03|23.88|22.08|23.83|22.03|0
1644484780000|2022-02-10 09:19:40|23.85|22.05|23.88|22.08|23.88|22.08|23.85|22.05|0
1644484840000|2022-02-10 09:20:40|23.83|22.03|23.8|22|23.83|22.03|23.78|21.98|0
1644484850000|2022-02-10 09:20:50|23.73|21.93|23.73|21.93|23.73|21.93|23.68|21.88|0
1644484860000|2022-02-10 09:21:00|23.68|21.88|23.88|22.08|23.88|22.08|23.68|21.88|0
1644484870000|2022-02-10 09:21:10|23.93|22.13|23.98|22.18|23.98|22.18|23.93|22.13|0
1644484880000|2022-02-10 09:21:20|24.03|22.23|24.03|22.23|24.03|22.23|24.03|22.23|0
1644484890000|2022-02-10 09:21:30|24|22.2|23.93|22.13|24|22.2|23.93|22.13|0
1644484910000|2022-02-10 09:21:50|23.98|22.18|23.98|22.18|23.98|22.18|23.98|22.18|0
1644484920000|2022-02-10 09:22:00|23.93|22.13|23.88|22.08|23.93|22.13|23.88|22.08|0
1644484930000|2022-02-10 09:22:10|23.93|22.13|23.88|22.08|23.93|22.13|23.88|22.08|0
1644484940000|2022-02-10 09:22:20|23.83|22.03|23.73|21.93|23.83|22.03|23.73|21.93|0
1644484950000|2022-02-10 09:22:30|23.78|21.98|23.83|22.03|23.83|22.03|23.78|21.98|0
1644484960000|2022-02-10 09:22:40|23.88|22.08|23.93|22.13|23.93|22.13|23.88|22.08|0
1644484970000|2022-02-10 09:22:50|23.88|22.08|23.9|22.1|23.9|22.1|23.88|22.08|0
1644484980000|2022-02-10 09:23:00|23.93|22.13|23.95|22.15|23.95|22.15|23.93|22.13|0
1644484990000|2022-02-10 09:23:10|23.98|22.18|23.88|22.08|23.98|22.18|23.88|22.08|0
1644485000000|2022-02-10 09:23:20|23.83|22.03|23.83|22.03|23.83|22.03|23.83|22.03|0
1644485010000|2022-02-10 09:23:30|23.85|22.05|23.78|21.98|23.85|22.05|23.78|21.98|0
1644485040000|2022-02-10 09:24:00|23.73|21.93|23.7|21.9|23.78|21.98|23.68|21.88|0
1644485050000|2022-02-10 09:24:10|23.73|21.93|23.73|21.93|23.73|21.93|23.73|21.93|0
1644485060000|2022-02-10 09:24:20|23.75|21.95|23.73|21.93|23.75|21.95|23.73|21.93|0
1644485070000|2022-02-10 09:24:30|23.75|21.95|23.68|21.88|23.75|21.95|23.68|21.88|0
1644485080000|2022-02-10 09:24:40|23.7|21.9|23.73|21.93|23.73|21.93|23.7|21.9|0
1644485090000|2022-02-10 09:24:50|23.63|21.83|23.73|21.93|23.73|21.93|23.63|21.83|0
1644485100000|2022-02-10 09:25:00|23.68|21.88|23.68|21.88|23.68|21.88|23.68|21.88|0
1644485110000|2022-02-10 09:25:10|23.73|21.93|23.78|21.98|23.78|21.98|23.73|21.93|0
1644485130000|2022-02-10 09:25:30|23.75|21.95|23.75|21.95|23.75|21.95|23.75|21.95|0
1644485140000|2022-02-10 09:25:40|23.88|22.08|23.88|22.08|23.88|22.08|23.88|22.08|0
1644485150000|2022-02-10 09:25:50|23.83|22.03|23.88|22.08|23.88|22.08|23.83|22.03|0
1644485160000|2022-02-10 09:26:00|23.93|22.13|23.93|22.13|23.93|22.13|23.93|22.13|0
1644485190000|2022-02-10 09:26:30|23.98|22.18|23.95|22.15|23.98|22.18|23.95|22.15|0
1644485200000|2022-02-10 09:26:40|23.93|22.13|23.88|22.08|23.93|22.13|23.88|22.08|0
1644485210000|2022-02-10 09:26:50|23.9|22.1|23.82|22.02|23.9|22.1|23.82|22.02|0
1644485220000|2022-02-10 09:27:00|23.88|22.08|23.93|22.13|23.93|22.13|23.88|22.08|0
1644485230000|2022-02-10 09:27:10|23.9|22.1|23.93|22.13|23.93|22.13|23.9|22.1|0
1644485240000|2022-02-10 09:27:20|23.87|22.07|23.93|22.13|23.93|22.13|23.82|22.02|0
1644485250000|2022-02-10 09:27:30|23.95|22.15|23.93|22.13|23.98|22.18|23.93|22.13|0
1644485260000|2022-02-10 09:27:40|23.98|22.18|23.93|22.13|23.98|22.18|23.93|22.13|0
1644485270000|2022-02-10 09:27:50|23.95|22.15|23.95|22.15|23.95|22.15|23.93|22.13|0
1644485280000|2022-02-10 09:28:00|23.98|22.18|23.98|22.18|23.98|22.18|23.98|22.18|0
1644485290000|2022-02-10 09:28:10|24.13|22.33|24.18|22.38|24.18|22.38|24.13|22.33|0
1644485300000|2022-02-10 09:28:20|24.13|22.33|24.23|22.43|24.23|22.43|24.08|22.28|0
1644485320000|2022-02-10 09:28:40|24.2|22.4|24.23|22.43|24.23|22.43|24.2|22.4|0
1644485330000|2022-02-10 09:28:50|24.18|22.38|24.18|22.38|24.18|22.38|24.18|22.38|0
1644485340000|2022-02-10 09:29:00|24.23|22.43|24.28|22.48|24.28|22.48|24.23|22.43|0
1644485350000|2022-02-10 09:29:10|24.23|22.43|24.28|22.48|24.28|22.48|24.23|22.43|0
1644485360000|2022-02-10 09:29:20|24.23|22.43|24.23|22.43|24.23|22.43|24.23|22.43|0
1644485370000|2022-02-10 09:29:30|24.28|22.48|24.23|22.43|24.28|22.48|24.23|22.43|0
1644485380000|2022-02-10 09:29:40|24.28|22.48|24.23|22.43|24.28|22.48|24.2|22.4|0
1644485390000|2022-02-10 09:29:50|24.28|22.48|24.28|22.48|24.28|22.48|24.28|22.48|0
1644485400000|2022-02-10 09:30:00|24.33|22.53|24.28|22.48|24.33|22.53|24.28|22.48|0
1644485410000|2022-02-10 09:30:10|24.25|22.45|24.28|22.48|24.28|22.48|24.23|22.43|0
1644485420000|2022-02-10 09:30:20|24.23|22.43|24.23|22.43|24.28|22.48|24.23|22.43|0
1644485430000|2022-02-10 09:30:30|24.28|22.48|24.3|22.5|24.3|22.5|24.28|22.48|0
1644485440000|2022-02-10 09:30:40|24.28|22.48|24.28|22.48|24.28|22.48|24.28|22.48|0
1644485460000|2022-02-10 09:31:00|24.23|22.43|24.28|22.48|24.28|22.48|24.23|22.43|0
1644485480000|2022-02-10 09:31:20|24.3|22.5|24.3|22.5|24.3|22.5|24.28|22.48|0
1644485490000|2022-02-10 09:31:30|24.25|22.45|24.18|22.38|24.25|22.45|24.18|22.38|0
1644485500000|2022-02-10 09:31:40|24.23|22.43|24.23|22.43|24.23|22.43|24.23|22.43|0
1644485510000|2022-02-10 09:31:50|24.28|22.48|24.28|22.48|24.28|22.48|24.28|22.48|0
1644485520000|2022-02-10 09:32:00|24.23|22.43|24.28|22.48|24.28|22.48|24.23|22.43|0
1644485530000|2022-02-10 09:32:10|24.33|22.53|24.43|22.63|24.43|22.63|24.33|22.53|0
1644485540000|2022-02-10 09:32:20|24.4|22.6|24.4|22.6|24.4|22.6|24.4|22.6|0
1644485550000|2022-02-10 09:32:30|24.38|22.58|24.43|22.63|24.43|22.63|24.38|22.58|0
1644485560000|2022-02-10 09:32:40|24.38|22.58|24.38|22.58|24.38|22.58|24.33|22.53|0
1644485570000|2022-02-10 09:32:50|24.33|22.53|24.38|22.58|24.38|22.58|24.33|22.53|0
1644485580000|2022-02-10 09:33:00|24.35|22.55|24.43|22.63|24.43|22.63|24.35|22.55|0
1644485590000|2022-02-10 09:33:10|24.38|22.58|24.38|22.58|24.38|22.58|24.38|22.58|0
1644485600000|2022-02-10 09:33:20|24.35|22.55|24.38|22.58|24.38|22.58|24.33|22.53|0
1644485610000|2022-02-10 09:33:30|24.35|22.55|24.28|22.48|24.35|22.55|24.28|22.48|0
1644485620000|2022-02-10 09:33:40|24.33|22.53|24.38|22.58|24.38|22.58|24.33|22.53|0
1644485630000|2022-02-10 09:33:50|24.33|22.53|24.38|22.58|24.38|22.58|24.33|22.53|0
1644485640000|2022-02-10 09:34:00|24.33|22.53|24.33|22.53|24.33|22.53|24.3|22.5|0
1644485650000|2022-02-10 09:34:10|24.38|22.58|24.38|22.58|24.38|22.58|24.38|22.58|0
1644485660000|2022-02-10 09:34:20|24.35|22.55|24.28|22.48|24.35|22.55|24.28|22.48|0
1644485670000|2022-02-10 09:34:30|24.23|22.43|24.23|22.43|24.23|22.43|24.23|22.43|0
1644485680000|2022-02-10 09:34:40|24.28|22.48|24.28|22.48|24.28|22.48|24.28|22.48|0
1644485690000|2022-02-10 09:34:50|24.25|22.45|24.23|22.43|24.25|22.45|24.23|22.43|0
1644485700000|2022-02-10 09:35:00|24.25|22.45|24.28|22.48|24.28|22.48|24.25|22.45|0
1644485710000|2022-02-10 09:35:10|24.33|22.53|24.4|22.6|24.4|22.6|24.33|22.53|0
1644485720000|2022-02-10 09:35:20|24.38|22.58|24.38|22.58|24.38|22.58|24.35|22.55|0
1644485730000|2022-02-10 09:35:30|24.43|22.63|24.43|22.63|24.43|22.63|24.38|22.58|0
1644485740000|2022-02-10 09:35:40|24.38|22.58|24.43|22.63|24.43|22.63|24.38|22.58|0
1644485750000|2022-02-10 09:35:50|24.45|22.65|24.48|22.68|24.48|22.68|24.45|22.65|0
1644485760000|2022-02-10 09:36:00|24.45|22.65|24.48|22.68|24.48|22.68|24.45|22.65|0
1644485770000|2022-02-10 09:36:10|24.53|22.73|24.48|22.68|24.53|22.73|24.48|22.68|0
1644485790000|2022-02-10 09:36:30|24.58|22.78|24.58|22.78|24.58|22.78|24.58|22.78|0
1644485820000|2022-02-10 09:37:00|24.56|22.76|24.63|22.83|24.63|22.83|24.56|22.76|0
1644485830000|2022-02-10 09:37:10|24.58|22.78|24.58|22.78|24.63|22.83|24.58|22.78|0
1644485850000|2022-02-10 09:37:30|24.56|22.76|24.58|22.78|24.58|22.78|24.53|22.73|0
1644485860000|2022-02-10 09:37:40|24.53|22.73|24.53|22.73|24.53|22.73|24.53|22.73|0
1644485870000|2022-02-10 09:37:50|24.56|22.76|24.58|22.78|24.58|22.78|24.56|22.76|0
1644485880000|2022-02-10 09:38:00|24.56|22.76|24.58|22.78|24.58|22.78|24.56|22.76|0
1644485890000|2022-02-10 09:38:10|24.61|22.81|24.56|22.76|24.61|22.81|24.56|22.76|0
1644485900000|2022-02-10 09:38:20|24.58|22.78|24.58|22.78|24.58|22.78|24.56|22.76|0
1644485910000|2022-02-10 09:38:30|24.53|22.73|24.53|22.73|24.53|22.73|24.53|22.73|0
1644485920000|2022-02-10 09:38:40|24.56|22.76|24.58|22.78|24.58|22.78|24.53|22.73|0
1644485930000|2022-02-10 09:38:50|24.56|22.76|24.53|22.73|24.56|22.76|24.53|22.73|0
1644485940000|2022-02-10 09:39:00|24.58|22.78|24.58|22.78|24.58|22.78|24.58|22.78|0
1644485950000|2022-02-10 09:39:10|24.53|22.73|24.53|22.73|24.53|22.73|24.53|22.73|0
1644485960000|2022-02-10 09:39:20|24.27|22.47|24.22|22.42|24.27|22.47|24.22|22.42|0
1644485970000|2022-02-10 09:39:30|24.17|22.37|24.17|22.37|24.17|22.37|24.17|22.37|0
1644485980000|2022-02-10 09:39:40|24.12|22.32|24.02|22.22|24.12|22.32|24.02|22.22|0
1644485990000|2022-02-10 09:39:50|24.04|22.24|24.04|22.24|24.04|22.24|24.04|22.24|0
1644486000000|2022-02-10 09:40:00|23.97|22.17|23.87|22.07|23.97|22.17|23.87|22.07|0
1644486010000|2022-02-10 09:40:10|23.92|22.12|23.99|22.19|23.99|22.19|23.92|22.12|0
1644486020000|2022-02-10 09:40:20|24.02|22.22|23.97|22.17|24.02|22.22|23.97|22.17|0
1644486030000|2022-02-10 09:40:30|24.02|22.22|23.99|22.19|24.02|22.22|23.99|22.19|0
1644486040000|2022-02-10 09:40:40|23.97|22.17|24.02|22.22|24.02|22.22|23.97|22.17|0
1644486050000|2022-02-10 09:40:50|24.04|22.24|23.97|22.17|24.04|22.24|23.97|22.17|0
1644486060000|2022-02-10 09:41:00|24.02|22.22|24.07|22.27|24.07|22.27|23.97|22.17|0
1644486070000|2022-02-10 09:41:10|24.02|22.22|24.02|22.22|24.02|22.22|23.97|22.17|0
1644486100000|2022-02-10 09:41:40|24.07|22.27|24.12|22.32|24.12|22.32|24.07|22.27|0
1644486110000|2022-02-10 09:41:50|24.02|22.22|24.07|22.27|24.07|22.27|24.02|22.22|0
1644486120000|2022-02-10 09:42:00|24.12|22.32|24.07|22.27|24.12|22.32|24.07|22.27|0
1644486130000|2022-02-10 09:42:10|24.12|22.32|24.07|22.27|24.12|22.32|24.07|22.27|0
1644486140000|2022-02-10 09:42:20|24.12|22.32|24.07|22.27|24.12|22.32|24.07|22.27|0
1644486170000|2022-02-10 09:42:50|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1644486180000|2022-02-10 09:43:00|24.04|22.24|24.07|22.27|24.07|22.27|24.02|22.22|0
1644486190000|2022-02-10 09:43:10|24.02|22.22|24.07|22.27|24.07|22.27|24.02|22.22|0
1644486200000|2022-02-10 09:43:20|24.12|22.32|24.07|22.27|24.12|22.32|24.07|22.27|0
1644486210000|2022-02-10 09:43:30|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1644486220000|2022-02-10 09:43:40|23.97|22.17|24.02|22.22|24.02|22.22|23.97|22.17|0
1644486230000|2022-02-10 09:43:50|24.07|22.27|24.07|22.27|24.07|22.27|24.07|22.27|0
1644486240000|2022-02-10 09:44:00|24.12|22.32|23.97|22.17|24.12|22.32|23.97|22.17|0
1644486250000|2022-02-10 09:44:10|24.02|22.22|24.04|22.24|24.04|22.24|24.02|22.22|0
1644486260000|2022-02-10 09:44:20|24.02|22.22|24.02|22.22|24.07|22.27|24.02|22.22|0
1644486270000|2022-02-10 09:44:30|24.07|22.27|24.12|22.32|24.12|22.32|24.07|22.27|0
1644486280000|2022-02-10 09:44:40|24.07|22.27|24.07|22.27|24.07|22.27|24.07|22.27|0
1644486290000|2022-02-10 09:44:50|24.12|22.32|24.07|22.27|24.12|22.32|24.07|22.27|0
1644486310000|2022-02-10 09:45:10|24.12|22.32|24.09|22.29|24.12|22.32|24.09|22.29|0
1644486320000|2022-02-10 09:45:20|24.02|22.22|24.07|22.27|24.07|22.27|24.02|22.22|0
1644486330000|2022-02-10 09:45:30|24.04|22.24|24.04|22.24|24.04|22.24|24.04|22.24|0
1644486340000|2022-02-10 09:45:40|24.02|22.22|24.02|22.22|24.02|22.22|23.99|22.19|0
1644486350000|2022-02-10 09:45:50|24.07|22.27|24.02|22.22|24.07|22.27|24.02|22.22|0
1644486360000|2022-02-10 09:46:00|24.04|22.24|24.02|22.22|24.04|22.24|24.02|22.22|0
1644486370000|2022-02-10 09:46:10|23.97|22.17|23.89|22.09|23.99|22.19|23.89|22.09|0
1644486380000|2022-02-10 09:46:20|23.91|22.11|23.94|22.14|23.94|22.14|23.91|22.11|0
1644486390000|2022-02-10 09:46:30|23.97|22.17|23.96|22.16|23.97|22.17|23.96|22.16|0
1644486400000|2022-02-10 09:46:40|23.91|22.11|23.96|22.16|23.96|22.16|23.91|22.11|0
1644486410000|2022-02-10 09:46:50|23.91|22.11|23.94|22.14|23.96|22.16|23.91|22.11|0
1644486420000|2022-02-10 09:47:00|23.96|22.16|23.91|22.11|23.96|22.16|23.91|22.11|0
1644486430000|2022-02-10 09:47:10|23.89|22.09|23.91|22.11|23.94|22.14|23.89|22.09|0
1644486440000|2022-02-10 09:47:20|23.94|22.14|23.89|22.09|23.94|22.14|23.89|22.09|0
1644486450000|2022-02-10 09:47:30|23.84|22.04|23.81|22.01|23.84|22.04|23.81|22.01|0
1644486460000|2022-02-10 09:47:40|23.84|22.04|23.81|22.01|23.84|22.04|23.81|22.01|0
1644486480000|2022-02-10 09:48:00|23.76|21.96|23.81|22.01|23.81|22.01|23.76|21.96|0
1644486490000|2022-02-10 09:48:10|23.84|22.04|23.81|22.01|23.86|22.06|23.81|22.01|0
1644486500000|2022-02-10 09:48:20|23.86|22.06|23.86|22.06|23.86|22.06|23.86|22.06|0
1644486510000|2022-02-10 09:48:30|23.81|22.01|23.84|22.04|23.84|22.04|23.81|22.01|0
1644486520000|2022-02-10 09:48:40|23.81|22.01|23.76|21.96|23.81|22.01|23.76|21.96|0
1644486530000|2022-02-10 09:48:50|23.71|21.91|23.74|21.94|23.74|21.94|23.71|21.91|0
1644486540000|2022-02-10 09:49:00|23.71|21.91|23.71|21.91|23.71|21.91|23.66|21.86|0
1644486550000|2022-02-10 09:49:10|23.66|21.86|23.66|21.86|23.66|21.86|23.66|21.86|0
1644486560000|2022-02-10 09:49:20|23.56|21.76|23.61|21.81|23.61|21.81|23.56|21.76|0
1644486570000|2022-02-10 09:49:30|23.66|21.86|23.66|21.86|23.66|21.86|23.64|21.84|0
1644486580000|2022-02-10 09:49:40|23.76|21.96|23.76|21.96|23.76|21.96|23.76|21.96|0
1644486590000|2022-02-10 09:49:50|23.74|21.94|23.71|21.91|23.76|21.96|23.71|21.91|0
1644486600000|2022-02-10 09:50:00|23.76|21.96|23.76|21.96|23.76|21.96|23.71|21.91|0
1644486630000|2022-02-10 09:50:30|23.81|22.01|23.86|22.06|23.86|22.06|23.81|22.01|0
1644486640000|2022-02-10 09:50:40|23.91|22.11|23.91|22.11|23.91|22.11|23.86|22.06|0
1644486660000|2022-02-10 09:51:00|23.86|22.06|23.86|22.06|23.86|22.06|23.86|22.06|0
1644486670000|2022-02-10 09:51:10|23.91|22.11|23.91|22.11|23.91|22.11|23.91|22.11|0
1644486680000|2022-02-10 09:51:20|23.94|22.14|23.94|22.14|23.94|22.14|23.94|22.14|0
1644486690000|2022-02-10 09:51:30|23.91|22.11|23.91|22.11|23.91|22.11|23.91|22.11|0
1644486700000|2022-02-10 09:51:40|23.96|22.16|23.91|22.11|23.96|22.16|23.91|22.11|0
1644486710000|2022-02-10 09:51:50|23.86|22.06|23.91|22.11|23.91|22.11|23.86|22.06|0
1644486730000|2022-02-10 09:52:10|23.96|22.16|23.91|22.11|23.96|22.16|23.91|22.11|0
1644486740000|2022-02-10 09:52:20|23.86|22.06|23.86|22.06|23.86|22.06|23.86|22.06|0
1644486760000|2022-02-10 09:52:40|23.91|22.11|23.91|22.11|23.91|22.11|23.91|22.11|0
1644486770000|2022-02-10 09:52:50|24.01|22.21|24.01|22.21|24.01|22.21|23.96|22.16|0
1644486780000|2022-02-10 09:53:00|24.04|22.24|24.01|22.21|24.04|22.24|24.01|22.21|0
1644486790000|2022-02-10 09:53:10|24.04|22.24|24.04|22.24|24.04|22.24|24.01|22.21|0
1644486800000|2022-02-10 09:53:20|24.01|22.21|24.01|22.21|24.04|22.24|24.01|22.21|0
1644486820000|2022-02-10 09:53:40|24.06|22.26|24.09|22.29|24.09|22.29|24.06|22.26|0
1644486830000|2022-02-10 09:53:50|24.06|22.26|24.16|22.36|24.16|22.36|24.06|22.26|0
1644486850000|2022-02-10 09:54:10|24.11|22.31|24.11|22.31|24.11|22.31|24.11|22.31|0
1644486860000|2022-02-10 09:54:20|24.06|22.26|24.06|22.26|24.06|22.26|24.06|22.26|0
1644486880000|2022-02-10 09:54:40|24.01|22.21|24.01|22.21|24.01|22.21|23.96|22.16|0
1644486890000|2022-02-10 09:54:50|23.96|22.16|24.01|22.21|24.01|22.21|23.93|22.13|0
1644486900000|2022-02-10 09:55:00|23.96|22.16|24.01|22.21|24.01|22.21|23.96|22.16|0
1644486910000|2022-02-10 09:55:10|24.06|22.26|24.01|22.21|24.06|22.26|24.01|22.21|0
1644486920000|2022-02-10 09:55:20|24.06|22.26|24.06|22.26|24.06|22.26|24.03|22.23|0
1644486930000|2022-02-10 09:55:30|24.01|22.21|23.96|22.16|24.03|22.23|23.96|22.16|0
1644486940000|2022-02-10 09:55:40|23.98|22.18|24.06|22.26|24.06|22.26|23.98|22.18|0
1644486960000|2022-02-10 09:56:00|24.11|22.31|24.11|22.31|24.11|22.31|24.11|22.31|0
1644486970000|2022-02-10 09:56:10|24.16|22.36|24.16|22.36|24.16|22.36|24.16|22.36|0
1644486980000|2022-02-10 09:56:20|24.19|22.39|24.26|22.46|24.26|22.46|24.19|22.39|0
1644486990000|2022-02-10 09:56:30|24.21|22.41|24.21|22.41|24.21|22.41|24.21|22.41|0
1644487000000|2022-02-10 09:56:40|24.24|22.44|24.21|22.41|24.24|22.44|24.21|22.41|0
1644487010000|2022-02-10 09:56:50|24.26|22.46|24.16|22.36|24.26|22.46|24.16|22.36|0
1644487020000|2022-02-10 09:57:00|24.11|22.31|24.06|22.26|24.11|22.31|24.06|22.26|0
1644487030000|2022-02-10 09:57:10|24.01|22.21|24.01|22.21|24.03|22.23|23.98|22.18|0
1644487040000|2022-02-10 09:57:20|23.96|22.16|24.01|22.21|24.01|22.21|23.96|22.16|0
1644487050000|2022-02-10 09:57:30|24.06|22.26|24.06|22.26|24.06|22.26|24.06|22.26|0
1644487070000|2022-02-10 09:57:50|24.01|22.21|24.01|22.21|24.01|22.21|24.01|22.21|0
1644487080000|2022-02-10 09:58:00|24.06|22.26|24.11|22.31|24.11|22.31|24.03|22.23|0
1644487090000|2022-02-10 09:58:10|24.08|22.28|24.19|22.39|24.19|22.39|24.08|22.28|0
1644487100000|2022-02-10 09:58:20|24.21|22.41|24.26|22.46|24.31|22.51|24.21|22.41|0
1644487110000|2022-02-10 09:58:30|24.31|22.51|24.37|22.57|24.37|22.57|24.31|22.51|0
1644487120000|2022-02-10 09:58:40|24.31|22.51|24.26|22.46|24.31|22.51|24.26|22.46|0
1644487130000|2022-02-10 09:58:50|24.21|22.41|24.21|22.41|24.21|22.41|24.21|22.41|0
1644487140000|2022-02-10 09:59:00|24.24|22.44|24.26|22.46|24.26|22.46|24.24|22.44|0
1644487160000|2022-02-10 09:59:20|24.21|22.41|24.21|22.41|24.21|22.41|24.21|22.41|0
1644487170000|2022-02-10 09:59:30|24.18|22.38|24.21|22.41|24.21|22.41|24.18|22.38|0
1644487180000|2022-02-10 09:59:40|24.16|22.36|24.16|22.36|24.16|22.36|24.16|22.36|0
1644487190000|2022-02-10 09:59:50|24.08|22.28|24.01|22.21|24.08|22.28|24.01|22.21|0
1644487200000|2022-02-10 10:00:00|23.98|22.18|24.06|22.26|24.06|22.26|23.98|22.18|0
1644487210000|2022-02-10 10:00:10|24.16|22.36|24.16|22.36|24.21|22.41|24.16|22.36|0
1644487220000|2022-02-10 10:00:20|24.01|22.21|23.98|22.18|24.01|22.21|23.98|22.18|0
1644487230000|2022-02-10 10:00:30|23.96|22.16|24.01|22.21|24.01|22.21|23.96|22.16|0
1644487240000|2022-02-10 10:00:40|23.93|22.13|23.91|22.11|23.93|22.13|23.91|22.11|0
1644487250000|2022-02-10 10:00:50|23.96|22.16|23.86|22.06|23.96|22.16|23.86|22.06|0
1644487260000|2022-02-10 10:01:00|23.78|21.98|23.81|22.01|23.81|22.01|23.76|21.96|0
1644487270000|2022-02-10 10:01:10|23.86|22.06|23.76|21.96|23.86|22.06|23.76|21.96|0
1644487290000|2022-02-10 10:01:30|23.7|21.9|23.7|21.9|23.7|21.9|23.68|21.88|0
1644487300000|2022-02-10 10:01:40|23.76|21.96|23.81|22.01|23.81|22.01|23.76|21.96|0
1644487310000|2022-02-10 10:01:50|23.86|22.06|23.83|22.03|23.86|22.06|23.83|22.03|0
1644487320000|2022-02-10 10:02:00|23.86|22.06|23.86|22.06|23.91|22.11|23.83|22.03|0
1644487330000|2022-02-10 10:02:10|23.83|22.03|23.86|22.06|23.86|22.06|23.83|22.03|0
1644487340000|2022-02-10 10:02:20|23.8|22|23.86|22.06|23.86|22.06|23.8|22|0
1644487350000|2022-02-10 10:02:30|23.8|22|23.83|22.03|23.86|22.06|23.8|22|0
1644487360000|2022-02-10 10:02:40|23.75|21.95|23.75|21.95|23.75|21.95|23.75|21.95|0
1644487370000|2022-02-10 10:02:50|23.7|21.9|23.68|21.88|23.7|21.9|23.65|21.85|0
1644487380000|2022-02-10 10:03:00|23.73|21.93|23.7|21.9|23.73|21.93|23.7|21.9|0
1644487390000|2022-02-10 10:03:10|23.65|21.85|23.7|21.9|23.7|21.9|23.65|21.85|0
1644487400000|2022-02-10 10:03:20|23.68|21.88|23.7|21.9|23.73|21.93|23.65|21.85|0
1644487410000|2022-02-10 10:03:30|23.68|21.88|23.73|21.93|23.73|21.93|23.68|21.88|0
1644487420000|2022-02-10 10:03:40|23.7|21.9|23.65|21.85|23.7|21.9|23.65|21.85|0
1644487430000|2022-02-10 10:03:50|23.6|21.8|23.53|21.73|23.6|21.8|23.5|21.7|0
1644487440000|2022-02-10 10:04:00|23.55|21.75|23.55|21.75|23.6|21.8|23.55|21.75|0
1644487460000|2022-02-10 10:04:20|23.58|21.78|23.55|21.75|23.58|21.78|23.55|21.75|0
1644487470000|2022-02-10 10:04:30|23.5|21.7|23.6|21.8|23.6|21.8|23.5|21.7|0
1644487480000|2022-02-10 10:04:40|23.65|21.85|23.7|21.9|23.7|21.9|23.6|21.8|0
1644487490000|2022-02-10 10:04:50|23.75|21.95|23.7|21.9|23.75|21.95|23.7|21.9|0
1644487500000|2022-02-10 10:05:00|23.73|21.93|23.73|21.93|23.73|21.93|23.73|21.93|0
1644487510000|2022-02-10 10:05:10|23.75|21.95|23.7|21.9|23.78|21.98|23.7|21.9|0
1644487520000|2022-02-10 10:05:20|23.75|21.95|23.65|21.85|23.75|21.95|23.65|21.85|0
1644487530000|2022-02-10 10:05:30|23.6|21.8|23.6|21.8|23.6|21.8|23.6|21.8|0
1644487540000|2022-02-10 10:05:40|23.65|21.85|23.65|21.85|23.65|21.85|23.65|21.85|0
1644487550000|2022-02-10 10:05:50|23.63|21.83|23.6|21.8|23.63|21.83|23.6|21.8|0
1644487560000|2022-02-10 10:06:00|23.65|21.85|23.65|21.85|23.65|21.85|23.65|21.85|0
1644487570000|2022-02-10 10:06:10|23.6|21.8|23.55|21.75|23.6|21.8|23.55|21.75|0
1644487580000|2022-02-10 10:06:20|23.5|21.7|23.45|21.65|23.5|21.7|23.45|21.65|0
1644487590000|2022-02-10 10:06:30|23.48|21.68|23.4|21.6|23.5|21.7|23.4|21.6|0
1644487610000|2022-02-10 10:06:50|23.35|21.55|23.4|21.6|23.4|21.6|23.35|21.55|0
1644487620000|2022-02-10 10:07:00|23.45|21.65|23.45|21.65|23.5|21.7|23.45|21.65|0
1644487640000|2022-02-10 10:07:20|23.5|21.7|23.45|21.65|23.5|21.7|23.45|21.65|0
1644487650000|2022-02-10 10:07:30|23.5|21.7|23.45|21.65|23.55|21.75|23.45|21.65|0
1644487660000|2022-02-10 10:07:40|23.5|21.7|23.4|21.6|23.5|21.7|23.4|21.6|0
1644487670000|2022-02-10 10:07:50|23.45|21.65|23.45|21.65|23.45|21.65|23.45|21.65|0
1644487680000|2022-02-10 10:08:00|23.5|21.7|23.45|21.65|23.5|21.7|23.45|21.65|0
1644487690000|2022-02-10 10:08:10|23.5|21.7|23.53|21.73|23.53|21.73|23.48|21.68|0
1644487700000|2022-02-10 10:08:20|23.55|21.75|23.55|21.75|23.55|21.75|23.53|21.73|0
1644487710000|2022-02-10 10:08:30|23.53|21.73|23.6|21.8|23.6|21.8|23.53|21.73|0
1644487720000|2022-02-10 10:08:40|23.65|21.85|23.6|21.8|23.65|21.85|23.6|21.8|0
1644487730000|2022-02-10 10:08:50|23.57|21.77|23.6|21.8|23.6|21.8|23.57|21.77|0
1644487740000|2022-02-10 10:09:00|23.65|21.85|23.65|21.85|23.65|21.85|23.65|21.85|0
1644487750000|2022-02-10 10:09:10|23.67|21.87|23.7|21.9|23.7|21.9|23.65|21.85|0
1644487760000|2022-02-10 10:09:20|23.75|21.95|23.75|21.95|23.75|21.95|23.75|21.95|0
1644487770000|2022-02-10 10:09:30|23.8|22|23.8|22|23.8|22|23.8|22|0
1644487780000|2022-02-10 10:09:40|23.77|21.97|23.8|22|23.8|22|23.77|21.97|0
1644487810000|2022-02-10 10:10:10|23.85|22.05|23.82|22.02|23.85|22.05|23.82|22.02|0
1644487820000|2022-02-10 10:10:20|23.8|22|23.8|22|23.8|22|23.8|22|0
1644487830000|2022-02-10 10:10:30|23.77|21.97|23.77|21.97|23.8|22|23.77|21.97|0
1644487840000|2022-02-10 10:10:40|23.8|22|23.8|22|23.85|22.05|23.8|22|0
1644487850000|2022-02-10 10:10:50|23.72|21.92|23.75|21.95|23.75|21.95|23.72|21.92|0
1644487860000|2022-02-10 10:11:00|23.72|21.92|23.77|21.97|23.77|21.97|23.72|21.92|0
1644487870000|2022-02-10 10:11:10|23.75|21.95|23.75|21.95|23.77|21.97|23.75|21.95|0
1644487880000|2022-02-10 10:11:20|23.8|22|23.85|22.05|23.85|22.05|23.8|22|0
1644487890000|2022-02-10 10:11:30|23.8|22|23.85|22.05|23.85|22.05|23.8|22|0
1644487910000|2022-02-10 10:11:50|23.9|22.1|23.95|22.15|23.95|22.15|23.85|22.05|0
1644487920000|2022-02-10 10:12:00|24.05|22.25|24|22.2|24.05|22.25|24|22.2|0
1644487930000|2022-02-10 10:12:10|24.05|22.25|24.05|22.25|24.05|22.25|24.05|22.25|0
1644487940000|2022-02-10 10:12:20|24.08|22.28|24.05|22.25|24.08|22.28|24.05|22.25|0
1644487950000|2022-02-10 10:12:30|23.92|22.12|23.8|22|23.92|22.12|23.8|22|0
1644487960000|2022-02-10 10:12:40|23.75|21.95|23.72|21.92|23.75|21.95|23.7|21.9|0
1644487970000|2022-02-10 10:12:50|23.75|21.95|23.75|21.95|23.75|21.95|23.75|21.95|0
1644487980000|2022-02-10 10:13:00|23.8|22|23.7|21.9|23.8|22|23.7|21.9|0
1644488000000|2022-02-10 10:13:20|23.75|21.95|23.72|21.92|23.77|21.97|23.72|21.92|0
1644488010000|2022-02-10 10:13:30|23.8|22|23.87|22.07|23.87|22.07|23.75|21.95|0
1644488020000|2022-02-10 10:13:40|23.95|22.15|24|22.2|24|22.2|23.95|22.15|0
1644488030000|2022-02-10 10:13:50|24.02|22.22|23.95|22.15|24.05|22.25|23.95|22.15|0
1644488040000|2022-02-10 10:14:00|23.92|22.12|23.9|22.1|23.95|22.15|23.9|22.1|0
1644488050000|2022-02-10 10:14:10|23.95|22.15|23.97|22.17|23.97|22.17|23.95|22.15|0
1644488060000|2022-02-10 10:14:20|24|22.2|24|22.2|24|22.2|23.95|22.15|0
1644488070000|2022-02-10 10:14:30|23.97|22.17|24|22.2|24|22.2|23.97|22.17|0
1644488080000|2022-02-10 10:14:40|23.97|22.17|23.97|22.17|23.97|22.17|23.97|22.17|0
1644488090000|2022-02-10 10:14:50|24|22.2|24|22.2|24|22.2|24|22.2|0
1644488100000|2022-02-10 10:15:00|24.05|22.25|24.1|22.3|24.1|22.3|24.05|22.25|0
1644488110000|2022-02-10 10:15:10|24.15|22.35|24|22.2|24.15|22.35|24|22.2|0
1644488120000|2022-02-10 10:15:20|24.05|22.25|24.05|22.25|24.05|22.25|24.02|22.22|0
1644488140000|2022-02-10 10:15:40|24.07|22.27|24.1|22.3|24.1|22.3|24.07|22.27|0
1644488150000|2022-02-10 10:15:50|24.05|22.25|24.1|22.3|24.1|22.3|24.05|22.25|0
1644488170000|2022-02-10 10:16:10|24.12|22.32|24.12|22.32|24.12|22.32|24.12|22.32|0
1644488180000|2022-02-10 10:16:20|24.1|22.3|24.1|22.3|24.1|22.3|24.05|22.25|0
1644488190000|2022-02-10 10:16:30|24.12|22.32|24.1|22.3|24.12|22.32|24.1|22.3|0
1644488200000|2022-02-10 10:16:40|24.15|22.35|24.15|22.35|24.15|22.35|24.15|22.35|0
1644488210000|2022-02-10 10:16:50|24.12|22.32|24.15|22.35|24.15|22.35|24.12|22.32|0
1644488220000|2022-02-10 10:17:00|24.18|22.38|24.18|22.38|24.18|22.38|24.18|22.38|0
1644488230000|2022-02-10 10:17:10|24.2|22.4|24.2|22.4|24.23|22.43|24.15|22.35|0
1644488240000|2022-02-10 10:17:20|24.23|22.43|24.25|22.45|24.25|22.45|24.2|22.4|0
1644488250000|2022-02-10 10:17:30|24.2|22.4|24.2|22.4|24.2|22.4|24.2|22.4|0
1644488260000|2022-02-10 10:17:40|24.15|22.35|24.15|22.35|24.15|22.35|24.15|22.35|0
1644488270000|2022-02-10 10:17:50|24.12|22.32|24.05|22.25|24.12|22.32|24.05|22.25|0
1644488280000|2022-02-10 10:18:00|24.07|22.27|24.1|22.3|24.1|22.3|24.07|22.27|0
1644488290000|2022-02-10 10:18:10|24.07|22.27|24.05|22.25|24.07|22.27|24|22.2|0
1644488300000|2022-02-10 10:18:20|24|22.2|24|22.2|24|22.2|24|22.2|0
1644488310000|2022-02-10 10:18:30|24.05|22.25|24.05|22.25|24.05|22.25|24.05|22.25|0
1644488320000|2022-02-10 10:18:40|24|22.2|24.05|22.25|24.05|22.25|24|22.2|0
1644488330000|2022-02-10 10:18:50|24.02|22.22|24.05|22.25|24.07|22.27|24.02|22.22|0
1644488340000|2022-02-10 10:19:00|24.07|22.27|24.05|22.25|24.1|22.3|24.05|22.25|0
1644488350000|2022-02-10 10:19:10|24|22.2|24.02|22.22|24.02|22.22|24|22.2|0
1644488360000|2022-02-10 10:19:20|24|22.2|24|22.2|24.05|22.25|24|22.2|0
1644488370000|2022-02-10 10:19:30|24.05|22.25|24.05|22.25|24.05|22.25|24.02|22.22|0
1644488380000|2022-02-10 10:19:40|24.02|22.22|24.05|22.25|24.05|22.25|24.02|22.22|0
1644488390000|2022-02-10 10:19:50|24.1|22.3|24.1|22.3|24.1|22.3|24.1|22.3|0
1644488400000|2022-02-10 10:20:00|24.07|22.27|24.05|22.25|24.07|22.27|24.05|22.25|0
1644488410000|2022-02-10 10:20:10|24.02|22.22|24|22.2|24.05|22.25|24|22.2|0
1644488420000|2022-02-10 10:20:20|23.97|22.17|24.05|22.25|24.05|22.25|23.97|22.17|0
1644488430000|2022-02-10 10:20:30|24.02|22.22|24.05|22.25|24.05|22.25|24.02|22.22|0
1644488450000|2022-02-10 10:20:50|24.07|22.27|24.1|22.3|24.1|22.3|24.05|22.25|0
1644488460000|2022-02-10 10:21:00|24.07|22.27|24.1|22.3|24.1|22.3|24.07|22.27|0
1644488470000|2022-02-10 10:21:10|24.05|22.25|24.05|22.25|24.05|22.25|24.05|22.25|0
1644488480000|2022-02-10 10:21:20|24.07|22.27|24.05|22.25|24.07|22.27|24.05|22.25|0
1644488490000|2022-02-10 10:21:30|24.07|22.27|24|22.2|24.07|22.27|24|22.2|0
1644488500000|2022-02-10 10:21:40|24.02|22.22|24|22.2|24.02|22.22|24|22.2|0
1644488520000|2022-02-10 10:22:00|23.97|22.17|23.95|22.15|23.97|22.17|23.95|22.15|0
1644488530000|2022-02-10 10:22:10|23.94|22.14|23.84|22.04|23.94|22.14|23.84|22.04|0
1644488540000|2022-02-10 10:22:20|23.89|22.09|23.87|22.07|23.89|22.09|23.87|22.07|0
1644488550000|2022-02-10 10:22:30|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1644488560000|2022-02-10 10:22:40|23.84|22.04|23.84|22.04|23.84|22.04|23.84|22.04|0
1644488570000|2022-02-10 10:22:50|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1644488580000|2022-02-10 10:23:00|23.84|22.04|23.94|22.14|23.94|22.14|23.84|22.04|0
1644488600000|2022-02-10 10:23:20|23.97|22.17|23.92|22.12|23.97|22.17|23.89|22.09|0
1644488610000|2022-02-10 10:23:30|23.94|22.14|23.94|22.14|23.94|22.14|23.94|22.14|0
1644488620000|2022-02-10 10:23:40|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1644488640000|2022-02-10 10:24:00|23.92|22.12|23.92|22.12|23.92|22.12|23.92|22.12|0
1644488650000|2022-02-10 10:24:10|23.94|22.14|23.87|22.07|23.94|22.14|23.87|22.07|0
1644488660000|2022-02-10 10:24:20|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1644488680000|2022-02-10 10:24:40|23.84|22.04|23.84|22.04|23.84|22.04|23.84|22.04|0
1644488690000|2022-02-10 10:24:50|23.79|21.99|23.82|22.02|23.82|22.02|23.79|21.99|0
1644488700000|2022-02-10 10:25:00|23.79|21.99|23.84|22.04|23.84|22.04|23.79|21.99|0
1644488710000|2022-02-10 10:25:10|23.82|22.02|23.84|22.04|23.84|22.04|23.82|22.02|0
1644488730000|2022-02-10 10:25:30|23.92|22.12|23.89|22.09|23.94|22.14|23.89|22.09|0
1644488770000|2022-02-10 10:26:10|23.87|22.07|23.89|22.09|23.89|22.09|23.87|22.07|0
1644488780000|2022-02-10 10:26:20|23.84|22.04|23.79|21.99|23.84|22.04|23.79|21.99|0
1644488790000|2022-02-10 10:26:30|23.84|22.04|23.84|22.04|23.84|22.04|23.84|22.04|0
1644488810000|2022-02-10 10:26:50|23.82|22.02|23.82|22.02|23.82|22.02|23.82|22.02|0
1644488820000|2022-02-10 10:27:00|23.79|21.99|23.84|22.04|23.84|22.04|23.79|21.99|0
1644488830000|2022-02-10 10:27:10|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1644488840000|2022-02-10 10:27:20|23.84|22.04|23.84|22.04|23.84|22.04|23.84|22.04|0
1644488850000|2022-02-10 10:27:30|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1644488860000|2022-02-10 10:27:40|23.87|22.07|23.84|22.04|23.87|22.07|23.84|22.04|0
1644488880000|2022-02-10 10:28:00|23.79|21.99|23.79|21.99|23.79|21.99|23.79|21.99|0
1644488890000|2022-02-10 10:28:10|23.74|21.94|23.76|21.96|23.76|21.96|23.74|21.94|0
1644488900000|2022-02-10 10:28:20|23.79|21.99|23.79|21.99|23.84|22.04|23.79|21.99|0
1644488910000|2022-02-10 10:28:30|23.81|22.01|23.79|21.99|23.81|22.01|23.79|21.99|0
1644488920000|2022-02-10 10:28:40|23.81|22.01|23.84|22.04|23.84|22.04|23.81|22.01|0
1644488930000|2022-02-10 10:28:50|23.74|21.94|23.89|22.09|23.89|22.09|23.74|21.94|0
1644488950000|2022-02-10 10:29:10|23.94|22.14|23.94|22.14|23.94|22.14|23.94|22.14|0
1644488980000|2022-02-10 10:29:40|23.99|22.19|23.99|22.19|23.99|22.19|23.99|22.19|0
1644488990000|2022-02-10 10:29:50|24.04|22.24|24.04|22.24|24.09|22.29|24.04|22.24|0
1644489000000|2022-02-10 10:30:00|24.07|22.27|24.12|22.32|24.12|22.32|24.07|22.27|0
1644489010000|2022-02-10 10:30:10|24.02|22.22|24.04|22.24|24.04|22.24|23.99|22.19|0
1644489020000|2022-02-10 10:30:20|23.99|22.19|24.02|22.22|24.02|22.22|23.99|22.19|0
1644489030000|2022-02-10 10:30:30|23.99|22.19|24.04|22.24|24.04|22.24|23.99|22.19|0
1644489040000|2022-02-10 10:30:40|24.02|22.22|23.99|22.19|24.02|22.22|23.99|22.19|0
1644489050000|2022-02-10 10:30:50|24.01|22.21|24.04|22.24|24.04|22.24|24.01|22.21|0
1644489060000|2022-02-10 10:31:00|24.09|22.29|24.09|22.29|24.09|22.29|24.09|22.29|0
1644489070000|2022-02-10 10:31:10|24.07|22.27|24.07|22.27|24.07|22.27|24.07|22.27|0
1644489090000|2022-02-10 10:31:30|24.09|22.29|24.09|22.29|24.09|22.29|24.09|22.29|0
1644489100000|2022-02-10 10:31:40|24.12|22.32|24.12|22.32|24.12|22.32|24.12|22.32|0
1644489110000|2022-02-10 10:31:50|24.09|22.29|24.14|22.34|24.14|22.34|24.09|22.29|0
1644489120000|2022-02-10 10:32:00|24.12|22.32|24.09|22.29|24.12|22.32|24.09|22.29|0
1644489130000|2022-02-10 10:32:10|24.14|22.34|24.14|22.34|24.14|22.34|24.14|22.34|0
1644489150000|2022-02-10 10:32:30|24.19|22.39|24.17|22.37|24.19|22.39|24.17|22.37|0
1644489160000|2022-02-10 10:32:40|24.19|22.39|24.17|22.37|24.19|22.39|24.17|22.37|0
1644489170000|2022-02-10 10:32:50|24.19|22.39|24.19|22.39|24.19|22.39|24.17|22.37|0
1644489180000|2022-02-10 10:33:00|24.17|22.37|24.22|22.42|24.22|22.42|24.17|22.37|0
1644489190000|2022-02-10 10:33:10|24.19|22.39|24.19|22.39|24.19|22.39|24.19|22.39|0
1644489200000|2022-02-10 10:33:20|24.24|22.44|24.24|22.44|24.24|22.44|24.24|22.44|0
1644489210000|2022-02-10 10:33:30|24.22|22.42|24.24|22.44|24.24|22.44|24.19|22.39|0
1644489220000|2022-02-10 10:33:40|24.29|22.49|24.24|22.44|24.29|22.49|24.24|22.44|0
1644489230000|2022-02-10 10:33:50|24.27|22.47|24.24|22.44|24.27|22.47|24.24|22.44|0
1644489250000|2022-02-10 10:34:10|24.27|22.47|24.24|22.44|24.27|22.47|24.24|22.44|0
1644489260000|2022-02-10 10:34:20|24.29|22.49|24.24|22.44|24.29|22.49|24.24|22.44|0
1644489270000|2022-02-10 10:34:30|24.19|22.39|24.14|22.34|24.24|22.44|24.14|22.34|0
1644489280000|2022-02-10 10:34:40|24.06|22.26|23.99|22.19|24.06|22.26|23.99|22.19|0
1644489290000|2022-02-10 10:34:50|24.04|22.24|23.99|22.19|24.04|22.24|23.99|22.19|0
1644489300000|2022-02-10 10:35:00|24.04|22.24|24.09|22.29|24.09|22.29|24.04|22.24|0
1644489310000|2022-02-10 10:35:10|24.14|22.34|24.14|22.34|24.14|22.34|24.14|22.34|0
1644489320000|2022-02-10 10:35:20|24.19|22.39|24.19|22.39|24.22|22.42|24.19|22.39|0
1644489330000|2022-02-10 10:35:30|24.14|22.34|24.11|22.31|24.14|22.34|24.11|22.31|0
1644489340000|2022-02-10 10:35:40|24.09|22.29|24.06|22.26|24.09|22.29|24.04|22.24|0
1644489350000|2022-02-10 10:35:50|24.09|22.29|24.09|22.29|24.09|22.29|24.09|22.29|0
1644489360000|2022-02-10 10:36:00|24.06|22.26|24.09|22.29|24.09|22.29|24.06|22.26|0
1644489370000|2022-02-10 10:36:10|24.04|22.24|24.04|22.24|24.04|22.24|24.04|22.24|0
1644489380000|2022-02-10 10:36:20|24.06|22.26|24.09|22.29|24.09|22.29|24.06|22.26|0
1644489400000|2022-02-10 10:36:40|24.11|22.31|24.14|22.34|24.14|22.34|24.09|22.29|0
1644489410000|2022-02-10 10:36:50|24.19|22.39|24.29|22.49|24.29|22.49|24.19|22.39|0
1644489420000|2022-02-10 10:37:00|24.24|22.44|24.19|22.39|24.24|22.44|24.19|22.39|0
1644489430000|2022-02-10 10:37:10|24.14|22.34|24.19|22.39|24.19|22.39|24.14|22.34|0
1644489440000|2022-02-10 10:37:20|24.21|22.41|24.29|22.49|24.29|22.49|24.21|22.41|0
1644489450000|2022-02-10 10:37:30|24.27|22.47|24.27|22.47|24.27|22.47|24.27|22.47|0
1644489460000|2022-02-10 10:37:40|24.29|22.49|24.34|22.54|24.34|22.54|24.29|22.49|0
1644489470000|2022-02-10 10:37:50|24.32|22.52|24.32|22.52|24.32|22.52|24.32|22.52|0
1644489480000|2022-02-10 10:38:00|24.34|22.54|24.34|22.54|24.34|22.54|24.34|22.54|0
1644489490000|2022-02-10 10:38:10|24.29|22.49|24.29|22.49|24.29|22.49|24.29|22.49|0
1644489510000|2022-02-10 10:38:30|24.34|22.54|24.34|22.54|24.34|22.54|24.34|22.54|0
1644489520000|2022-02-10 10:38:40|24.37|22.57|24.34|22.54|24.37|22.57|24.34|22.54|0
1644489530000|2022-02-10 10:38:50|24.37|22.57|24.34|22.54|24.37|22.57|24.34|22.54|0
1644489540000|2022-02-10 10:39:00|24.37|22.57|24.39|22.59|24.39|22.59|24.37|22.57|0
1644489560000|2022-02-10 10:39:20|24.37|22.57|24.34|22.54|24.37|22.57|24.34|22.54|0
1644489570000|2022-02-10 10:39:30|24.39|22.59|24.39|22.59|24.39|22.59|24.39|22.59|0
1644489580000|2022-02-10 10:39:40|24.5|22.7|24.44|22.64|24.5|22.7|24.44|22.64|0
1644489590000|2022-02-10 10:39:50|24.47|22.67|24.55|22.75|24.55|22.75|24.44|22.64|0
1644489610000|2022-02-10 10:40:10|24.5|22.7|24.44|22.64|24.5|22.7|24.42|22.62|0
1644489620000|2022-02-10 10:40:20|24.42|22.62|24.39|22.59|24.42|22.62|24.39|22.59|0
1644489630000|2022-02-10 10:40:30|24.44|22.64|24.44|22.64|24.44|22.64|24.44|22.64|0
1644489640000|2022-02-10 10:40:40|24.42|22.62|24.39|22.59|24.42|22.62|24.39|22.59|0
1644489650000|2022-02-10 10:40:50|24.37|22.57|24.39|22.59|24.39|22.59|24.37|22.57|0
1644489660000|2022-02-10 10:41:00|24.34|22.54|24.29|22.49|24.34|22.54|24.29|22.49|0
1644489670000|2022-02-10 10:41:10|24.31|22.51|24.34|22.54|24.34|22.54|24.31|22.51|0
1644489720000|2022-02-10 10:42:00|24.39|22.59|24.39|22.59|24.39|22.59|24.39|22.59|0
1644489740000|2022-02-10 10:42:20|24.44|22.64|24.49|22.69|24.49|22.69|24.44|22.64|0
1644489750000|2022-02-10 10:42:30|24.44|22.64|24.44|22.64|24.44|22.64|24.44|22.64|0
1644489760000|2022-02-10 10:42:40|24.39|22.59|24.44|22.64|24.44|22.64|24.39|22.59|0
1644489770000|2022-02-10 10:42:50|24.39|22.59|24.47|22.67|24.47|22.67|24.39|22.59|0
1644489780000|2022-02-10 10:43:00|24.44|22.64|24.47|22.67|24.47|22.67|24.44|22.64|0
1644489790000|2022-02-10 10:43:10|24.49|22.69|24.47|22.67|24.49|22.69|24.44|22.64|0
1644489800000|2022-02-10 10:43:20|24.49|22.69|24.55|22.75|24.55|22.75|24.49|22.69|0
1644489830000|2022-02-10 10:43:50|24.54|22.74|24.6|22.8|24.6|22.8|24.54|22.74|0
1644489840000|2022-02-10 10:44:00|24.54|22.74|24.54|22.74|24.54|22.74|24.54|22.74|0
1644489880000|2022-02-10 10:44:40|24.49|22.69|24.49|22.69|24.49|22.69|24.49|22.69|0
1644489900000|2022-02-10 10:45:00|24.52|22.72|24.54|22.74|24.54|22.74|24.52|22.72|0
1644489910000|2022-02-10 10:45:10|24.49|22.69|24.39|22.59|24.49|22.69|24.39|22.59|0
1644489920000|2022-02-10 10:45:20|24.44|22.64|24.44|22.64|24.44|22.64|24.41|22.61|0
1644489930000|2022-02-10 10:45:30|24.49|22.69|24.49|22.69|24.49|22.69|24.49|22.69|0
1644489950000|2022-02-10 10:45:50|24.52|22.72|24.52|22.72|24.52|22.72|24.52|22.72|0
1644489960000|2022-02-10 10:46:00|24.54|22.74|24.49|22.69|24.54|22.74|24.49|22.69|0
1644489980000|2022-02-10 10:46:20|24.54|22.74|24.54|22.74|24.54|22.74|24.54|22.74|0
1644489990000|2022-02-10 10:46:30|24.57|22.77|24.6|22.8|24.6|22.8|24.57|22.77|0
1644490000000|2022-02-10 10:46:40|24.65|22.85|24.7|22.9|24.7|22.9|24.65|22.85|0
1644490010000|2022-02-10 10:46:50|24.65|22.85|24.65|22.85|24.65|22.85|24.65|22.85|0
1644490020000|2022-02-10 10:47:00|24.59|22.79|24.59|22.79|24.65|22.85|24.59|22.79|0
1644490030000|2022-02-10 10:47:10|24.65|22.85|24.54|22.74|24.65|22.85|24.54|22.74|0
1644490050000|2022-02-10 10:47:30|24.49|22.69|24.49|22.69|24.52|22.72|24.49|22.69|0
1644490060000|2022-02-10 10:47:40|24.54|22.74|24.57|22.77|24.59|22.79|24.49|22.69|0
1644490070000|2022-02-10 10:47:50|24.54|22.74|24.59|22.79|24.59|22.79|24.54|22.74|0
1644490080000|2022-02-10 10:48:00|24.65|22.85|24.65|22.85|24.65|22.85|24.65|22.85|0
1644490090000|2022-02-10 10:48:10|24.7|22.9|24.7|22.9|24.7|22.9|24.65|22.85|0
1644490100000|2022-02-10 10:48:20|24.65|22.85|24.59|22.79|24.65|22.85|24.59|22.79|0
1644490110000|2022-02-10 10:48:30|24.49|22.69|24.49|22.69|24.49|22.69|24.44|22.64|0
1644490120000|2022-02-10 10:48:40|24.46|22.66|24.52|22.72|24.52|22.72|24.46|22.66|0
1644490130000|2022-02-10 10:48:50|24.49|22.69|24.59|22.79|24.59|22.79|24.49|22.69|0
1644490140000|2022-02-10 10:49:00|24.54|22.74|24.59|22.79|24.59|22.79|24.54|22.74|0
1644490150000|2022-02-10 10:49:10|24.65|22.85|24.65|22.85|24.65|22.85|24.65|22.85|0
1644490160000|2022-02-10 10:49:20|24.59|22.79|24.65|22.85|24.65|22.85|24.59|22.79|0
1644490170000|2022-02-10 10:49:30|24.59|22.79|24.62|22.82|24.65|22.85|24.59|22.79|0
1644490180000|2022-02-10 10:49:40|24.7|22.9|24.7|22.9|24.7|22.9|24.7|22.9|0
1644490190000|2022-02-10 10:49:50|24.67|22.87|24.7|22.9|24.7|22.9|24.67|22.87|0
1644490220000|2022-02-10 10:50:20|24.8|23|24.8|23|24.8|23|24.8|23|0
1644490230000|2022-02-10 10:50:30|24.85|23.05|24.85|23.05|24.85|23.05|24.85|23.05|0
1644490240000|2022-02-10 10:50:40|24.8|23|24.8|23|24.8|23|24.8|23|0
1644490260000|2022-02-10 10:51:00|24.85|23.05|24.85|23.05|24.85|23.05|24.85|23.05|0
1644490280000|2022-02-10 10:51:20|24.9|23.1|24.9|23.1|24.9|23.1|24.9|23.1|0
1644490300000|2022-02-10 10:51:40|24.85|23.05|24.8|23|24.85|23.05|24.8|23|0
1644490310000|2022-02-10 10:51:50|24.82|23.02|24.85|23.05|24.85|23.05|24.82|23.02|0
1644490320000|2022-02-10 10:52:00|24.8|23|24.88|23.08|24.88|23.08|24.8|23|0
1644490330000|2022-02-10 10:52:10|24.9|23.1|24.9|23.1|24.9|23.1|24.9|23.1|0
1644490350000|2022-02-10 10:52:30|24.85|23.05|24.85|23.05|24.85|23.05|24.85|23.05|0
1644490360000|2022-02-10 10:52:40|24.9|23.1|24.9|23.1|24.9|23.1|24.9|23.1|0
1644490370000|2022-02-10 10:52:50|24.85|23.05|24.9|23.1|24.9|23.1|24.85|23.05|0
1644490380000|2022-02-10 10:53:00|24.93|23.13|24.85|23.05|24.93|23.13|24.85|23.05|0
1644490400000|2022-02-10 10:53:20|24.8|23|24.8|23|24.8|23|24.8|23|0
1644490410000|2022-02-10 10:53:30|24.82|23.02|24.85|23.05|24.85|23.05|24.8|23|0
1644490420000|2022-02-10 10:53:40|24.8|23|24.85|23.05|24.85|23.05|24.8|23|0
1644490430000|2022-02-10 10:53:50|24.8|23|24.8|23|24.8|23|24.8|23|0
1644490440000|2022-02-10 10:54:00|24.85|23.05|24.85|23.05|24.85|23.05|24.85|23.05|0
1644490450000|2022-02-10 10:54:10|24.9|23.1|24.9|23.1|24.9|23.1|24.85|23.05|0
1644490460000|2022-02-10 10:54:20|24.85|23.05|24.85|23.05|24.85|23.05|24.85|23.05|0
1644490490000|2022-02-10 10:54:50|24.87|23.07|24.77|22.97|24.87|23.07|24.77|22.97|0
1644490500000|2022-02-10 10:55:00|24.8|23|24.8|23|24.8|23|24.8|23|0
1644490510000|2022-02-10 10:55:10|24.77|22.97|24.8|23|24.8|23|24.77|22.97|0
1644490540000|2022-02-10 10:55:40|24.77|22.97|24.75|22.95|24.77|22.97|24.75|22.95|0
1644490550000|2022-02-10 10:55:50|24.74|22.94|24.69|22.89|24.74|22.94|24.69|22.89|0
1644490570000|2022-02-10 10:56:10|24.59|22.79|24.59|22.79|24.59|22.79|24.59|22.79|0
1644490590000|2022-02-10 10:56:30|24.64|22.84|24.69|22.89|24.74|22.94|24.64|22.84|0
1644490600000|2022-02-10 10:56:40|24.74|22.94|24.72|22.92|24.74|22.94|24.72|22.92|0
1644490610000|2022-02-10 10:56:50|24.74|22.94|24.69|22.89|24.74|22.94|24.69|22.89|0
1644490620000|2022-02-10 10:57:00|24.72|22.92|24.8|23|24.8|23|24.69|22.89|0
1644490630000|2022-02-10 10:57:10|24.77|22.97|24.74|22.94|24.77|22.97|24.74|22.94|0
1644490640000|2022-02-10 10:57:20|24.8|23|24.8|23|24.8|23|24.8|23|0
1644490650000|2022-02-10 10:57:30|24.77|22.97|24.77|22.97|24.77|22.97|24.77|22.97|0
1644490660000|2022-02-10 10:57:40|24.74|22.94|24.74|22.94|24.74|22.94|24.74|22.94|0
1644490670000|2022-02-10 10:57:50|24.8|23|24.8|23|24.8|23|24.8|23|0
1644490690000|2022-02-10 10:58:10|24.82|23.02|24.8|23|24.82|23.02|24.8|23|0
1644490710000|2022-02-10 10:58:30|24.85|23.05|24.74|22.94|24.85|23.05|24.74|22.94|0
1644490760000|2022-02-10 10:59:20|24.79|22.99|24.85|23.05|24.85|23.05|24.79|22.99|0
1644490770000|2022-02-10 10:59:30|24.79|22.99|24.79|22.99|24.79|22.99|24.79|22.99|0
1644490780000|2022-02-10 10:59:40|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1644490790000|2022-02-10 10:59:50|24.85|23.05|24.9|23.1|24.9|23.1|24.85|23.05|0
1644490800000|2022-02-10 11:00:00|24.95|23.15|24.9|23.1|24.95|23.15|24.9|23.1|0
1644490810000|2022-02-10 11:00:10|24.85|23.05|24.87|23.07|24.87|23.07|24.85|23.05|0
1644490820000|2022-02-10 11:00:20|24.85|23.05|24.9|23.1|24.95|23.15|24.85|23.05|0
1644490830000|2022-02-10 11:00:30|24.95|23.15|25|23.2|25|23.2|24.95|23.15|0
1644490840000|2022-02-10 11:00:40|24.98|23.18|25.05|23.25|25.05|23.25|24.98|23.18|0
1644490850000|2022-02-10 11:00:50|25.11|23.31|25.11|23.31|25.11|23.31|25.11|23.31|0
1644490860000|2022-02-10 11:01:00|25.05|23.25|25.05|23.25|25.05|23.25|25|23.2|0
1644490870000|2022-02-10 11:01:10|25.11|23.31|25.16|23.36|25.16|23.36|25.11|23.31|0
1644490880000|2022-02-10 11:01:20|25.11|23.31|25.11|23.31|25.11|23.31|25.11|23.31|0
1644490890000|2022-02-10 11:01:30|25.05|23.25|25.05|23.25|25.05|23.25|25.05|23.25|0
1644490900000|2022-02-10 11:01:40|25.11|23.31|25|23.2|25.11|23.31|25|23.2|0
1644490910000|2022-02-10 11:01:50|25.05|23.25|25|23.2|25.05|23.25|25|23.2|0
1644490920000|2022-02-10 11:02:00|24.97|23.17|25|23.2|25|23.2|24.95|23.15|0
1644490930000|2022-02-10 11:02:10|25.08|23.28|25.05|23.25|25.08|23.28|25.05|23.25|0
1644490940000|2022-02-10 11:02:20|25|23.2|25|23.2|25|23.2|25|23.2|0
1644490970000|2022-02-10 11:02:50|24.95|23.15|24.95|23.15|24.95|23.15|24.95|23.15|0
1644490980000|2022-02-10 11:03:00|25|23.2|25|23.2|25|23.2|24.97|23.17|0
1644491000000|2022-02-10 11:03:20|25.05|23.25|25.05|23.25|25.05|23.25|25.05|23.25|0
1644491010000|2022-02-10 11:03:30|25.11|23.31|25.16|23.36|25.16|23.36|25.11|23.31|0
1644491020000|2022-02-10 11:03:40|25.13|23.33|25.11|23.31|25.13|23.33|25.11|23.31|0
1644491030000|2022-02-10 11:03:50|25.05|23.25|25.11|23.31|25.11|23.31|25.05|23.25|0
1644491060000|2022-02-10 11:04:20|25.05|23.25|25.05|23.25|25.05|23.25|25.05|23.25|0
1644491070000|2022-02-10 11:04:30|25|23.2|25|23.2|25|23.2|25|23.2|0
1644491080000|2022-02-10 11:04:40|24.95|23.15|24.95|23.15|24.95|23.15|24.9|23.1|0
1644491100000|2022-02-10 11:05:00|24.9|23.1|24.9|23.1|24.9|23.1|24.84|23.04|0
1644491110000|2022-02-10 11:05:10|24.95|23.15|24.95|23.15|24.95|23.15|24.9|23.1|0
1644491120000|2022-02-10 11:05:20|24.92|23.12|24.9|23.1|24.95|23.15|24.9|23.1|0
1644491140000|2022-02-10 11:05:40|24.92|23.12|24.95|23.15|24.95|23.15|24.92|23.12|0
1644491200000|2022-02-10 11:06:40|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1644491210000|2022-02-10 11:06:50|24.87|23.07|24.84|23.04|24.87|23.07|24.84|23.04|0
1644491220000|2022-02-10 11:07:00|24.82|23.02|24.79|22.99|24.84|23.04|24.79|22.99|0
1644491230000|2022-02-10 11:07:10|24.74|22.94|24.79|22.99|24.79|22.99|24.74|22.94|0
1644491240000|2022-02-10 11:07:20|24.76|22.96|24.79|22.99|24.79|22.99|24.76|22.96|0
1644491250000|2022-02-10 11:07:30|24.74|22.94|24.69|22.89|24.74|22.94|24.69|22.89|0
1644491260000|2022-02-10 11:07:40|24.74|22.94|24.63|22.83|24.74|22.94|24.63|22.83|0
1644491270000|2022-02-10 11:07:50|24.58|22.78|24.58|22.78|24.58|22.78|24.58|22.78|0
1644491280000|2022-02-10 11:08:00|24.63|22.83|24.53|22.73|24.63|22.83|24.53|22.73|0
1644491290000|2022-02-10 11:08:10|24.48|22.68|24.48|22.68|24.48|22.68|24.45|22.65|0
1644491310000|2022-02-10 11:08:30|24.53|22.73|24.58|22.78|24.58|22.78|24.53|22.73|0
1644491320000|2022-02-10 11:08:40|24.56|22.76|24.56|22.76|24.58|22.78|24.56|22.76|0
1644491330000|2022-02-10 11:08:50|24.53|22.73|24.53|22.73|24.58|22.78|24.53|22.73|0
1644491340000|2022-02-10 11:09:00|24.58|22.78|24.69|22.89|24.69|22.89|24.58|22.78|0
1644491350000|2022-02-10 11:09:10|24.63|22.83|24.69|22.89|24.69|22.89|24.63|22.83|0
1644491370000|2022-02-10 11:09:30|24.66|22.86|24.63|22.83|24.66|22.86|24.63|22.83|0
1644491380000|2022-02-10 11:09:40|24.58|22.78|24.63|22.83|24.63|22.83|24.58|22.78|0
1644491400000|2022-02-10 11:10:00|24.66|22.86|24.63|22.83|24.66|22.86|24.63|22.83|0
1644491410000|2022-02-10 11:10:10|24.66|22.86|24.74|22.94|24.74|22.94|24.66|22.86|0
1644491440000|2022-02-10 11:10:40|24.79|22.99|24.79|22.99|24.79|22.99|24.79|22.99|0
1644491450000|2022-02-10 11:10:50|24.81|23.01|24.79|22.99|24.81|23.01|24.79|22.99|0
1644491460000|2022-02-10 11:11:00|24.84|23.04|24.84|23.04|24.94|23.14|24.84|23.04|0
1644491470000|2022-02-10 11:11:10|24.87|23.07|24.89|23.09|24.89|23.09|24.87|23.07|0
1644491480000|2022-02-10 11:11:20|24.92|23.12|24.94|23.14|24.94|23.14|24.92|23.12|0
1644491490000|2022-02-10 11:11:30|24.97|23.17|24.94|23.14|24.97|23.17|24.94|23.14|0
1644491500000|2022-02-10 11:11:40|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1644491510000|2022-02-10 11:11:50|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1644491550000|2022-02-10 11:12:30|24.86|23.06|24.86|23.06|24.86|23.06|24.86|23.06|0
1644491560000|2022-02-10 11:12:40|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1644491570000|2022-02-10 11:12:50|24.84|23.04|24.86|23.06|24.89|23.09|24.84|23.04|0
1644491580000|2022-02-10 11:13:00|24.92|23.12|24.94|23.14|24.94|23.14|24.92|23.12|0
1644491630000|2022-02-10 11:13:50|24.97|23.17|24.94|23.14|24.97|23.17|24.94|23.14|0
1644491640000|2022-02-10 11:14:00|24.99|23.19|25.05|23.25|25.05|23.25|24.99|23.19|0
1644491650000|2022-02-10 11:14:10|25.07|23.27|25.05|23.25|25.07|23.27|25.02|23.22|0
1644491670000|2022-02-10 11:14:30|24.94|23.14|24.94|23.14|24.94|23.14|24.94|23.14|0
1644491680000|2022-02-10 11:14:40|24.89|23.09|24.94|23.14|24.94|23.14|24.89|23.09|0
1644491700000|2022-02-10 11:15:00|24.89|23.09|24.89|23.09|24.89|23.09|24.89|23.09|0
1644491710000|2022-02-10 11:15:10|24.86|23.06|24.84|23.04|24.86|23.06|24.84|23.04|0
1644491740000|2022-02-10 11:15:40|24.89|23.09|25.02|23.22|25.02|23.22|24.89|23.09|0
1644491750000|2022-02-10 11:15:50|25.05|23.25|25.05|23.25|25.05|23.25|25.02|23.22|0
1644491760000|2022-02-10 11:16:00|24.99|23.19|25.52|23.72|25.52|23.72|24.99|23.19|0
1644491770000|2022-02-10 11:16:10|25.49|23.69|25.47|23.67|25.49|23.69|25.47|23.67|0
1644491780000|2022-02-10 11:16:20|25.49|23.69|25.52|23.72|25.52|23.72|25.49|23.69|0
1644491790000|2022-02-10 11:16:30|25.57|23.77|25.52|23.72|25.57|23.77|25.52|23.72|0
1644491810000|2022-02-10 11:16:50|25.57|23.77|25.52|23.72|25.57|23.77|25.52|23.72|0
1644491820000|2022-02-10 11:17:00|25.57|23.77|25.57|23.77|25.57|23.77|25.54|23.74|0
1644491830000|2022-02-10 11:17:10|25.54|23.74|25.57|23.77|25.57|23.77|25.54|23.74|0
1644491840000|2022-02-10 11:17:20|25.62|23.82|25.62|23.82|25.62|23.82|25.62|23.82|0
1644491850000|2022-02-10 11:17:30|25.6|23.8|25.6|23.8|25.6|23.8|25.6|23.8|0
1644491860000|2022-02-10 11:17:40|25.57|23.77|25.57|23.77|25.57|23.77|25.52|23.72|0
1644491870000|2022-02-10 11:17:50|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1644491880000|2022-02-10 11:18:00|25.57|23.77|25.57|23.77|25.57|23.77|25.57|23.77|0
1644491890000|2022-02-10 11:18:10|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1644491910000|2022-02-10 11:18:30|25.49|23.69|25.44|23.64|25.49|23.69|25.44|23.64|0
1644491920000|2022-02-10 11:18:40|25.41|23.61|25.52|23.72|25.52|23.72|25.41|23.61|0
1644491930000|2022-02-10 11:18:50|25.49|23.69|25.49|23.69|25.49|23.69|25.47|23.67|0
1644491940000|2022-02-10 11:19:00|25.52|23.72|25.46|23.66|25.52|23.72|25.46|23.66|0
1644491960000|2022-02-10 11:19:20|25.44|23.64|25.46|23.66|25.46|23.66|25.44|23.64|0
1644491970000|2022-02-10 11:19:30|25.44|23.64|25.41|23.61|25.46|23.66|25.41|23.61|0
1644491980000|2022-02-10 11:19:40|25.46|23.66|25.44|23.64|25.46|23.66|25.41|23.61|0
1644491990000|2022-02-10 11:19:50|25.46|23.66|25.41|23.61|25.46|23.66|25.41|23.61|0
1644492000000|2022-02-10 11:20:00|25.44|23.64|25.46|23.66|25.46|23.66|25.44|23.64|0
1644492020000|2022-02-10 11:20:20|25.52|23.72|25.52|23.72|25.52|23.72|25.46|23.66|0
1644492040000|2022-02-10 11:20:40|25.46|23.66|25.49|23.69|25.49|23.69|25.46|23.66|0
1644492050000|2022-02-10 11:20:50|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1644492060000|2022-02-10 11:21:00|25.54|23.74|25.52|23.72|25.54|23.74|25.52|23.72|0
1644492070000|2022-02-10 11:21:10|25.54|23.74|25.57|23.77|25.57|23.77|25.52|23.72|0
1644492090000|2022-02-10 11:21:30|25.52|23.72|25.57|23.77|25.57|23.77|25.52|23.72|0
1644492100000|2022-02-10 11:21:40|25.54|23.74|25.54|23.74|25.57|23.77|25.54|23.74|0
1644492110000|2022-02-10 11:21:50|25.57|23.77|25.57|23.77|25.57|23.77|25.52|23.72|0
1644492120000|2022-02-10 11:22:00|25.62|23.82|25.57|23.77|25.62|23.82|25.57|23.77|0
1644492140000|2022-02-10 11:22:20|25.62|23.82|25.57|23.77|25.62|23.82|25.57|23.77|0
1644492160000|2022-02-10 11:22:40|25.52|23.72|25.46|23.66|25.52|23.72|25.46|23.66|0
1644492170000|2022-02-10 11:22:50|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1644492180000|2022-02-10 11:23:00|25.52|23.72|25.52|23.72|25.52|23.72|25.52|23.72|0
1644492220000|2022-02-10 11:23:40|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1644492230000|2022-02-10 11:23:50|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1644492240000|2022-02-10 11:24:00|25.46|23.66|25.49|23.69|25.49|23.69|25.46|23.66|0
1644492250000|2022-02-10 11:24:10|25.46|23.66|25.46|23.66|25.49|23.69|25.46|23.66|0
1644492260000|2022-02-10 11:24:20|25.49|23.69|25.51|23.71|25.51|23.71|25.49|23.69|0
1644492270000|2022-02-10 11:24:30|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1644492300000|2022-02-10 11:25:00|25.51|23.71|25.57|23.77|25.57|23.77|25.51|23.71|0
1644492310000|2022-02-10 11:25:10|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1644492320000|2022-02-10 11:25:20|25.62|23.82|25.57|23.77|25.62|23.82|25.57|23.77|0
1644492330000|2022-02-10 11:25:30|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1644492360000|2022-02-10 11:26:00|25.57|23.77|25.54|23.74|25.57|23.77|25.51|23.71|0
1644492370000|2022-02-10 11:26:10|25.57|23.77|25.57|23.77|25.57|23.77|25.57|23.77|0
1644492380000|2022-02-10 11:26:20|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1644492390000|2022-02-10 11:26:30|25.62|23.82|25.59|23.79|25.62|23.82|25.59|23.79|0
1644492400000|2022-02-10 11:26:40|25.57|23.77|25.57|23.77|25.57|23.77|25.57|23.77|0
1644492420000|2022-02-10 11:27:00|25.59|23.79|25.57|23.77|25.62|23.82|25.57|23.77|0
1644492430000|2022-02-10 11:27:10|25.59|23.79|25.57|23.77|25.62|23.82|25.57|23.77|0
1644492440000|2022-02-10 11:27:20|25.59|23.79|25.57|23.77|25.59|23.79|25.57|23.77|0
1644492450000|2022-02-10 11:27:30|25.51|23.71|25.46|23.66|25.51|23.71|25.46|23.66|0
1644492460000|2022-02-10 11:27:40|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1644492470000|2022-02-10 11:27:50|25.3|23.5|25.41|23.61|25.41|23.61|25.3|23.5|0
1644492480000|2022-02-10 11:28:00|25.43|23.63|25.46|23.66|25.46|23.66|25.43|23.63|0
1644492490000|2022-02-10 11:28:10|25.41|23.61|25.43|23.63|25.43|23.63|25.41|23.61|0
1644492500000|2022-02-10 11:28:20|25.46|23.66|25.43|23.63|25.46|23.66|25.43|23.63|0
1644492510000|2022-02-10 11:28:30|25.46|23.66|25.41|23.61|25.46|23.66|25.41|23.61|0
1644492520000|2022-02-10 11:28:40|25.38|23.58|25.41|23.61|25.41|23.61|25.38|23.58|0
1644492530000|2022-02-10 11:28:50|25.46|23.66|25.41|23.61|25.46|23.66|25.41|23.61|0
1644492540000|2022-02-10 11:29:00|25.46|23.66|25.41|23.61|25.46|23.66|25.41|23.61|0
1644492560000|2022-02-10 11:29:20|25.43|23.63|25.43|23.63|25.46|23.66|25.43|23.63|0
1644492570000|2022-02-10 11:29:30|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1644492590000|2022-02-10 11:29:50|25.46|23.66|25.41|23.61|25.51|23.71|25.41|23.61|0
1644492610000|2022-02-10 11:30:10|25.46|23.66|25.46|23.66|25.46|23.66|25.46|23.66|0
1644492620000|2022-02-10 11:30:20|25.41|23.61|25.41|23.61|25.41|23.61|25.41|23.61|0
1644492640000|2022-02-10 11:30:40|25.35|23.55|25.3|23.5|25.35|23.55|25.3|23.5|0
1644492650000|2022-02-10 11:30:50|25.25|23.45|25.2|23.4|25.25|23.45|25.2|23.4|0
1644492660000|2022-02-10 11:31:00|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1644492670000|2022-02-10 11:31:10|25.22|23.42|25.25|23.45|25.25|23.45|25.22|23.42|0
1644492680000|2022-02-10 11:31:20|25.3|23.5|25.25|23.45|25.3|23.5|25.25|23.45|0
1644492690000|2022-02-10 11:31:30|25.22|23.42|25.25|23.45|25.25|23.45|25.22|23.42|0
1644492700000|2022-02-10 11:31:40|25.27|23.47|25.27|23.47|25.27|23.47|25.27|23.47|0
1644492710000|2022-02-10 11:31:50|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1644492720000|2022-02-10 11:32:00|25.27|23.47|25.3|23.5|25.3|23.5|25.27|23.47|0
1644492740000|2022-02-10 11:32:20|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1644492750000|2022-02-10 11:32:30|25.27|23.47|25.3|23.5|25.3|23.5|25.27|23.47|0
1644492760000|2022-02-10 11:32:40|25.27|23.47|25.25|23.45|25.27|23.47|25.25|23.45|0
1644492770000|2022-02-10 11:32:50|25.27|23.47|25.27|23.47|25.27|23.47|25.27|23.47|0
1644492780000|2022-02-10 11:33:00|25.3|23.5|25.3|23.5|25.3|23.5|25.3|23.5|0
1644492790000|2022-02-10 11:33:10|25.25|23.45|25.3|23.5|25.3|23.5|25.25|23.45|0
1644492800000|2022-02-10 11:33:20|25.32|23.52|25.35|23.55|25.35|23.55|25.32|23.52|0
1644492810000|2022-02-10 11:33:30|25.3|23.5|25.3|23.5|25.3|23.5|25.3|23.5|0
1644492820000|2022-02-10 11:33:40|25.27|23.47|25.25|23.45|25.3|23.5|25.25|23.45|0
1644492840000|2022-02-10 11:34:00|25.3|23.5|25.3|23.5|25.3|23.5|25.3|23.5|0
1644492850000|2022-02-10 11:34:10|25.35|23.55|25.3|23.5|25.35|23.55|25.3|23.5|0
1644492880000|2022-02-10 11:34:40|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1644492900000|2022-02-10 11:35:00|25.38|23.58|25.4|23.6|25.4|23.6|25.35|23.55|0
1644492910000|2022-02-10 11:35:10|25.35|23.55|25.3|23.5|25.35|23.55|25.3|23.5|0
1644492920000|2022-02-10 11:35:20|25.32|23.52|25.3|23.5|25.35|23.55|25.3|23.5|0
1644492930000|2022-02-10 11:35:30|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1644492940000|2022-02-10 11:35:40|25.3|23.5|25.3|23.5|25.3|23.5|25.3|23.5|0
1644492950000|2022-02-10 11:35:50|25.35|23.55|25.35|23.55|25.35|23.55|25.35|23.55|0
1644492970000|2022-02-10 11:36:10|25.37|23.57|25.37|23.57|25.37|23.57|25.37|23.57|0
1644492980000|2022-02-10 11:36:20|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1644492990000|2022-02-10 11:36:30|25.45|23.65|25.4|23.6|25.45|23.65|25.4|23.6|0
1644493010000|2022-02-10 11:36:50|25.45|23.65|25.4|23.6|25.45|23.65|25.4|23.6|0
1644493020000|2022-02-10 11:37:00|25.43|23.63|25.56|23.76|25.56|23.76|25.43|23.63|0
1644493030000|2022-02-10 11:37:10|25.61|23.81|25.56|23.76|25.61|23.81|25.56|23.76|0
1644493040000|2022-02-10 11:37:20|25.59|23.79|25.56|23.76|25.59|23.79|25.56|23.76|0
1644493050000|2022-02-10 11:37:30|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1644493070000|2022-02-10 11:37:50|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1644493080000|2022-02-10 11:38:00|25.51|23.71|25.48|23.68|25.51|23.71|25.48|23.68|0
1644493090000|2022-02-10 11:38:10|25.51|23.71|25.45|23.65|25.51|23.71|25.4|23.6|0
1644493100000|2022-02-10 11:38:20|25.4|23.6|25.4|23.6|25.4|23.6|25.4|23.6|0
1644493110000|2022-02-10 11:38:30|25.35|23.55|25.3|23.5|25.35|23.55|25.3|23.5|0
1644493120000|2022-02-10 11:38:40|25.32|23.52|25.3|23.5|25.32|23.52|25.3|23.5|0
1644493140000|2022-02-10 11:39:00|25.24|23.44|25.24|23.44|25.24|23.44|25.19|23.39|0
1644493170000|2022-02-10 11:39:30|25.3|23.5|25.3|23.5|25.3|23.5|25.3|23.5|0
1644493180000|2022-02-10 11:39:40|25.29|23.49|25.29|23.49|25.29|23.49|25.29|23.49|0
1644493200000|2022-02-10 11:40:00|25.27|23.47|25.19|23.39|25.29|23.49|25.19|23.39|0
1644493210000|2022-02-10 11:40:10|25.29|23.49|25.29|23.49|25.35|23.55|25.29|23.49|0
1644493220000|2022-02-10 11:40:20|25.32|23.52|25.29|23.49|25.32|23.52|25.29|23.49|0
1644493230000|2022-02-10 11:40:30|25.35|23.55|25.29|23.49|25.35|23.55|25.29|23.49|0
1644493240000|2022-02-10 11:40:40|25.24|23.44|25.27|23.47|25.29|23.49|25.24|23.44|0
1644493250000|2022-02-10 11:40:50|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1644493260000|2022-02-10 11:41:00|25.29|23.49|25.29|23.49|25.29|23.49|25.29|23.49|0
1644493270000|2022-02-10 11:41:10|25.27|23.47|25.29|23.49|25.29|23.49|25.27|23.47|0
1644493280000|2022-02-10 11:41:20|25.27|23.47|25.29|23.49|25.29|23.49|25.27|23.47|0
1644493300000|2022-02-10 11:41:40|25.24|23.44|25.27|23.47|25.27|23.47|25.24|23.44|0
1644493310000|2022-02-10 11:41:50|25.24|23.44|25.24|23.44|25.24|23.44|25.24|23.44|0
1644493330000|2022-02-10 11:42:10|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1644493340000|2022-02-10 11:42:20|25.24|23.44|25.19|23.39|25.24|23.44|25.19|23.39|0
1644493380000|2022-02-10 11:43:00|25.14|23.34|25.24|23.44|25.24|23.44|25.14|23.34|0
1644493400000|2022-02-10 11:43:20|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1644493410000|2022-02-10 11:43:30|25.14|23.34|25.14|23.34|25.14|23.34|25.14|23.34|0
1644493420000|2022-02-10 11:43:40|25.03|23.23|25.03|23.23|25.03|23.23|25.03|23.23|0
1644493430000|2022-02-10 11:43:50|25.08|23.28|25.08|23.28|25.08|23.28|25.08|23.28|0
1644493450000|2022-02-10 11:44:10|25.03|23.23|25.06|23.26|25.08|23.28|25.03|23.23|0
1644493460000|2022-02-10 11:44:20|25.14|23.34|25.19|23.39|25.19|23.39|25.08|23.28|0
1644493470000|2022-02-10 11:44:30|25.21|23.41|25.21|23.41|25.21|23.41|25.21|23.41|0
1644493480000|2022-02-10 11:44:40|25.19|23.39|25.19|23.39|25.19|23.39|25.19|23.39|0
1644493490000|2022-02-10 11:44:50|25.13|23.33|25.08|23.28|25.13|23.33|25.08|23.28|0
1644493500000|2022-02-10 11:45:00|25.03|23.23|25.03|23.23|25.08|23.28|25.03|23.23|0
1644493510000|2022-02-10 11:45:10|25.06|23.26|25.03|23.23|25.06|23.26|25.03|23.23|0
1644493520000|2022-02-10 11:45:20|25.08|23.28|25.08|23.28|25.08|23.28|25.08|23.28|0
1644493530000|2022-02-10 11:45:30|25.03|23.23|24.98|23.18|25.03|23.23|24.98|23.18|0
1644493540000|2022-02-10 11:45:40|24.93|23.13|25.13|23.33|25.13|23.33|24.93|23.13|0
1644493550000|2022-02-10 11:45:50|25.08|23.28|25.11|23.31|25.11|23.31|25.08|23.28|0
1644493560000|2022-02-10 11:46:00|25.08|23.28|25.08|23.28|25.11|23.31|25.08|23.28|0
1644493570000|2022-02-10 11:46:10|25.13|23.33|25.08|23.28|25.13|23.33|25.08|23.28|0
1644493580000|2022-02-10 11:46:20|25.03|23.23|25.03|23.23|25.03|23.23|25.03|23.23|0
1644493590000|2022-02-10 11:46:30|24.93|23.13|24.87|23.07|24.93|23.13|24.87|23.07|0
1644493600000|2022-02-10 11:46:40|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1644493610000|2022-02-10 11:46:50|24.77|22.97|24.72|22.92|24.77|22.97|24.72|22.92|0
1644493620000|2022-02-10 11:47:00|24.77|22.97|24.77|22.97|24.77|22.97|24.77|22.97|0
1644493630000|2022-02-10 11:47:10|24.79|22.99|24.77|22.97|24.82|23.02|24.77|22.97|0
1644493640000|2022-02-10 11:47:20|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1644493650000|2022-02-10 11:47:30|24.77|22.97|24.77|22.97|24.77|22.97|24.77|22.97|0
1644493660000|2022-02-10 11:47:40|24.74|22.94|24.77|22.97|24.77|22.97|24.74|22.94|0
1644493670000|2022-02-10 11:47:50|24.74|22.94|24.77|22.97|24.77|22.97|24.74|22.94|0
1644493680000|2022-02-10 11:48:00|24.79|22.99|24.82|23.02|24.82|23.02|24.77|22.97|0
1644493690000|2022-02-10 11:48:10|24.87|23.07|24.98|23.18|24.98|23.18|24.87|23.07|0
1644493700000|2022-02-10 11:48:20|24.92|23.12|24.95|23.15|24.98|23.18|24.92|23.12|0
1644493710000|2022-02-10 11:48:30|24.98|23.18|24.98|23.18|24.98|23.18|24.92|23.12|0
1644493730000|2022-02-10 11:48:50|25.03|23.23|24.98|23.18|25.08|23.28|24.98|23.18|0
1644493740000|2022-02-10 11:49:00|24.95|23.15|24.95|23.15|24.95|23.15|24.95|23.15|0
1644493750000|2022-02-10 11:49:10|24.92|23.12|24.98|23.18|24.98|23.18|24.92|23.12|0
1644493780000|2022-02-10 11:49:40|25.03|23.23|25.03|23.23|25.03|23.23|25.03|23.23|0
1644493790000|2022-02-10 11:49:50|24.98|23.18|24.98|23.18|24.98|23.18|24.98|23.18|0
1644493830000|2022-02-10 11:50:30|25.03|23.23|25.03|23.23|25.03|23.23|25.03|23.23|0
1644493840000|2022-02-10 11:50:40|25|23.2|24.98|23.18|25.03|23.23|24.98|23.18|0
1644493860000|2022-02-10 11:51:00|24.92|23.12|24.9|23.1|24.92|23.12|24.9|23.1|0
1644493870000|2022-02-10 11:51:10|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1644493880000|2022-02-10 11:51:20|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1644493910000|2022-02-10 11:51:50|24.82|23.02|24.77|22.97|24.82|23.02|24.77|22.97|0
1644493920000|2022-02-10 11:52:00|24.72|22.92|24.72|22.92|24.72|22.92|24.72|22.92|0
1644493940000|2022-02-10 11:52:20|24.66|22.86|24.66|22.86|24.66|22.86|24.66|22.86|0
1644493970000|2022-02-10 11:52:50|24.72|22.92|24.66|22.86|24.72|22.92|24.66|22.86|0
1644493990000|2022-02-10 11:53:10|24.61|22.81|24.61|22.81|24.61|22.81|24.61|22.81|0
1644494000000|2022-02-10 11:53:20|24.59|22.79|24.56|22.76|24.59|22.79|24.56|22.76|0
1644494010000|2022-02-10 11:53:30|24.61|22.81|24.66|22.86|24.66|22.86|24.61|22.81|0
1644494020000|2022-02-10 11:53:40|24.69|22.89|24.71|22.91|24.77|22.97|24.69|22.89|0
1644494030000|2022-02-10 11:53:50|24.69|22.89|24.64|22.84|24.69|22.89|24.64|22.84|0
1644494040000|2022-02-10 11:54:00|24.66|22.86|24.66|22.86|24.66|22.86|24.66|22.86|0
1644494050000|2022-02-10 11:54:10|24.71|22.91|24.77|22.97|24.77|22.97|24.71|22.91|0
1644494060000|2022-02-10 11:54:20|24.74|22.94|24.82|23.02|24.87|23.07|24.74|22.94|0
1644494070000|2022-02-10 11:54:30|24.77|22.97|24.82|23.02|24.87|23.07|24.77|22.97|0
1644494080000|2022-02-10 11:54:40|24.84|23.04|24.87|23.07|24.87|23.07|24.82|23.02|0
1644494100000|2022-02-10 11:55:00|24.82|23.02|24.82|23.02|24.82|23.02|24.82|23.02|0
1644494120000|2022-02-10 11:55:20|24.87|23.07|24.82|23.02|24.87|23.07|24.82|23.02|0
1644494140000|2022-02-10 11:55:40|24.79|22.99|24.82|23.02|24.82|23.02|24.79|22.99|0
1644494150000|2022-02-10 11:55:50|24.76|22.96|24.76|22.96|24.76|22.96|24.76|22.96|0
1644494160000|2022-02-10 11:56:00|24.71|22.91|24.61|22.81|24.71|22.91|24.61|22.81|0
1644494170000|2022-02-10 11:56:10|24.63|22.83|24.63|22.83|24.63|22.83|24.63|22.83|0
1644494180000|2022-02-10 11:56:20|24.61|22.81|24.71|22.91|24.71|22.91|24.61|22.81|0
1644494200000|2022-02-10 11:56:40|24.69|22.89|24.76|22.96|24.82|23.02|24.69|22.89|0
1644494210000|2022-02-10 11:56:50|24.71|22.91|24.66|22.86|24.71|22.91|24.66|22.86|0
1644494220000|2022-02-10 11:57:00|24.71|22.91|24.76|22.96|24.76|22.96|24.71|22.91|0
1644494250000|2022-02-10 11:57:30|24.74|22.94|24.82|23.02|24.82|23.02|24.74|22.94|0
1644494260000|2022-02-10 11:57:40|24.87|23.07|24.84|23.04|24.87|23.07|24.84|23.04|0
1644494270000|2022-02-10 11:57:50|24.82|23.02|24.76|22.96|24.82|23.02|24.76|22.96|0
1644494280000|2022-02-10 11:58:00|24.79|22.99|24.79|22.99|24.79|22.99|24.76|22.96|0
1644494290000|2022-02-10 11:58:10|24.76|22.96|24.74|22.94|24.79|22.99|24.71|22.91|0
1644494300000|2022-02-10 11:58:20|24.71|22.91|24.71|22.91|24.74|22.94|24.71|22.91|0
1644494320000|2022-02-10 11:58:40|24.76|22.96|24.76|22.96|24.76|22.96|24.71|22.91|0
1644494340000|2022-02-10 11:59:00|24.81|23.01|24.81|23.01|24.81|23.01|24.81|23.01|0
1644494360000|2022-02-10 11:59:20|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1644494370000|2022-02-10 11:59:30|24.84|23.04|24.87|23.07|24.87|23.07|24.84|23.04|0
1644494390000|2022-02-10 11:59:50|24.92|23.12|24.81|23.01|24.92|23.12|24.81|23.01|0
1644494400000|2022-02-10 12:00:00|24.76|22.96|24.81|23.01|24.84|23.04|24.76|22.96|0
1644494410000|2022-02-10 12:00:10|24.84|23.04|24.84|23.04|24.84|23.04|24.81|23.01|0
1644494420000|2022-02-10 12:00:20|24.81|23.01|24.84|23.04|24.87|23.07|24.81|23.01|0
1644494430000|2022-02-10 12:00:30|24.87|23.07|25.02|23.22|25.07|23.27|24.87|23.07|0
1644494440000|2022-02-10 12:00:40|25.07|23.27|25.02|23.22|25.07|23.27|25.02|23.22|0
1644494450000|2022-02-10 12:00:50|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1644494460000|2022-02-10 12:01:00|24.92|23.12|24.97|23.17|24.97|23.17|24.92|23.12|0
1644494470000|2022-02-10 12:01:10|24.92|23.12|24.87|23.07|24.92|23.12|24.87|23.07|0
1644494480000|2022-02-10 12:01:20|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1644494490000|2022-02-10 12:01:30|24.97|23.17|25.02|23.22|25.02|23.22|24.97|23.17|0
1644494500000|2022-02-10 12:01:40|24.97|23.17|24.97|23.17|24.97|23.17|24.97|23.17|0
1644494510000|2022-02-10 12:01:50|25.02|23.22|24.97|23.17|25.02|23.22|24.97|23.17|0
1644494520000|2022-02-10 12:02:00|24.92|23.12|24.92|23.12|24.92|23.12|24.92|23.12|0
1644494530000|2022-02-10 12:02:10|24.97|23.17|24.97|23.17|24.97|23.17|24.92|23.12|0
1644494540000|2022-02-10 12:02:20|25.02|23.22|25.07|23.27|25.07|23.27|25.02|23.22|0
1644494550000|2022-02-10 12:02:30|25.18|23.38|25.12|23.32|25.18|23.38|25.12|23.32|0
1644494560000|2022-02-10 12:02:40|25.15|23.35|25.18|23.38|25.18|23.38|25.15|23.35|0
1644494570000|2022-02-10 12:02:50|25.15|23.35|25.18|23.38|25.18|23.38|25.15|23.35|0
1644494580000|2022-02-10 12:03:00|25.23|23.43|25.18|23.38|25.23|23.43|25.18|23.38|0
1644494590000|2022-02-10 12:03:10|25.23|23.43|25.23|23.43|25.23|23.43|25.18|23.38|0
1644494610000|2022-02-10 12:03:30|25.18|23.38|25.23|23.43|25.23|23.43|25.18|23.38|0
1644494630000|2022-02-10 12:03:50|25.28|23.48|25.28|23.48|25.28|23.48|25.25|23.45|0
1644494640000|2022-02-10 12:04:00|25.23|23.43|25.23|23.43|25.23|23.43|25.23|23.43|0
1644494650000|2022-02-10 12:04:10|25.28|23.48|25.25|23.45|25.28|23.48|25.25|23.45|0
1644494660000|2022-02-10 12:04:20|25.28|23.48|25.33|23.53|25.33|23.53|25.28|23.48|0
1644494670000|2022-02-10 12:04:30|25.28|23.48|25.28|23.48|25.28|23.48|25.25|23.45|0
1644494680000|2022-02-10 12:04:40|25.25|23.45|25.25|23.45|25.25|23.45|25.25|23.45|0
1644494690000|2022-02-10 12:04:50|25.28|23.48|25.23|23.43|25.28|23.48|25.23|23.43|0
1644494700000|2022-02-10 12:05:00|25.28|23.48|25.33|23.53|25.33|23.53|25.28|23.48|0
1644494710000|2022-02-10 12:05:10|25.28|23.48|25.31|23.51|25.31|23.51|25.28|23.48|0
1644494720000|2022-02-10 12:05:20|25.33|23.53|25.28|23.48|25.33|23.53|25.28|23.48|0
1644494730000|2022-02-10 12:05:30|25.39|23.59|25.39|23.59|25.39|23.59|25.39|23.59|0
1644494740000|2022-02-10 12:05:40|25.41|23.61|25.38|23.58|25.41|23.61|25.38|23.58|0
1644494750000|2022-02-10 12:05:50|25.44|23.64|25.44|23.64|25.49|23.69|25.44|23.64|0
1644494790000|2022-02-10 12:06:30|25.46|23.66|25.44|23.64|25.46|23.66|25.44|23.64|0
1644494810000|2022-02-10 12:06:50|25.49|23.69|25.46|23.66|25.49|23.69|25.46|23.66|0
1644494820000|2022-02-10 12:07:00|25.44|23.64|25.46|23.66|25.46|23.66|25.44|23.64|0
1644494830000|2022-02-10 12:07:10|25.44|23.64|25.46|23.66|25.46|23.66|25.44|23.64|0
1644494840000|2022-02-10 12:07:20|25.44|23.64|25.44|23.64|25.44|23.64|25.44|23.64|0
1644494850000|2022-02-10 12:07:30|25.41|23.61|25.44|23.64|25.44|23.64|25.41|23.61|0
1644494860000|2022-02-10 12:07:40|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1644494870000|2022-02-10 12:07:50|25.46|23.66|25.6|23.8|25.6|23.8|25.46|23.66|0
1644494880000|2022-02-10 12:08:00|25.54|23.74|25.65|23.85|25.7|23.9|25.54|23.74|0
1644494900000|2022-02-10 12:08:20|25.59|23.79|25.51|23.71|25.59|23.79|25.51|23.71|0
1644494910000|2022-02-10 12:08:30|25.49|23.69|25.44|23.64|25.49|23.69|25.44|23.64|0
1644494920000|2022-02-10 12:08:40|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1644494930000|2022-02-10 12:08:50|25.54|23.74|25.51|23.71|25.54|23.74|25.51|23.71|0
1644494940000|2022-02-10 12:09:00|25.54|23.74|25.54|23.74|25.59|23.79|25.54|23.74|0
1644494950000|2022-02-10 12:09:10|25.59|23.79|25.67|23.87|25.7|23.9|25.59|23.79|0
1644494960000|2022-02-10 12:09:20|25.65|23.85|25.7|23.9|25.7|23.9|25.65|23.85|0
1644494970000|2022-02-10 12:09:30|25.65|23.85|25.65|23.85|25.67|23.87|25.65|23.85|0
1644494980000|2022-02-10 12:09:40|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1644495000000|2022-02-10 12:10:00|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1644495020000|2022-02-10 12:10:20|25.7|23.9|25.7|23.9|25.7|23.9|25.65|23.85|0
1644495030000|2022-02-10 12:10:30|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1644495040000|2022-02-10 12:10:40|25.62|23.82|25.59|23.79|25.65|23.85|25.59|23.79|0
1644495050000|2022-02-10 12:10:50|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1644495060000|2022-02-10 12:11:00|25.59|23.79|25.59|23.79|25.59|23.79|25.59|23.79|0
1644495070000|2022-02-10 12:11:10|25.62|23.82|25.59|23.79|25.62|23.82|25.59|23.79|0
1644495090000|2022-02-10 12:11:30|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1644495100000|2022-02-10 12:11:40|25.62|23.82|25.65|23.85|25.65|23.85|25.62|23.82|0
1644495120000|2022-02-10 12:12:00|25.7|23.9|25.67|23.87|25.7|23.9|25.67|23.87|0
1644495130000|2022-02-10 12:12:10|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1644495140000|2022-02-10 12:12:20|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1644495160000|2022-02-10 12:12:40|25.75|23.95|25.7|23.9|25.75|23.95|25.7|23.9|0
1644495180000|2022-02-10 12:13:00|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1644495190000|2022-02-10 12:13:10|25.8|24|25.8|24|25.8|24|25.8|24|0
1644495220000|2022-02-10 12:13:40|25.86|24.06|25.86|24.06|25.86|24.06|25.86|24.06|0
1644495230000|2022-02-10 12:13:50|25.91|24.11|25.88|24.08|25.91|24.11|25.88|24.08|0
1644495240000|2022-02-10 12:14:00|25.86|24.06|25.96|24.16|26.07|24.27|25.86|24.06|0
1644495250000|2022-02-10 12:14:10|25.99|24.19|25.96|24.16|25.99|24.19|25.96|24.16|0
1644495270000|2022-02-10 12:14:30|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1644495290000|2022-02-10 12:14:50|25.96|24.16|25.96|24.16|25.96|24.16|25.96|24.16|0
1644495300000|2022-02-10 12:15:00|26.02|24.22|25.86|24.06|26.02|24.22|25.86|24.06|0
1644495310000|2022-02-10 12:15:10|25.88|24.08|25.88|24.08|25.91|24.11|25.88|24.08|0
1644495320000|2022-02-10 12:15:20|25.86|24.06|25.86|24.06|25.91|24.11|25.86|24.06|0
1644495330000|2022-02-10 12:15:30|25.91|24.11|25.91|24.11|25.91|24.11|25.91|24.11|0
1644495340000|2022-02-10 12:15:40|25.86|24.06|25.86|24.06|25.86|24.06|25.86|24.06|0
1644495360000|2022-02-10 12:16:00|25.91|24.11|25.91|24.11|25.91|24.11|25.91|24.11|0
1644495370000|2022-02-10 12:16:10|25.96|24.16|25.96|24.16|25.96|24.16|25.96|24.16|0
1644495380000|2022-02-10 12:16:20|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1644495390000|2022-02-10 12:16:30|26.07|24.27|26.18|24.38|26.18|24.38|26.07|24.27|0
1644495400000|2022-02-10 12:16:40|26.12|24.32|26.07|24.27|26.12|24.32|26.07|24.27|0
1644495420000|2022-02-10 12:17:00|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1644495430000|2022-02-10 12:17:10|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1644495440000|2022-02-10 12:17:20|26.12|24.32|26.18|24.38|26.18|24.38|26.12|24.32|0
1644495450000|2022-02-10 12:17:30|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1644495460000|2022-02-10 12:17:40|26.18|24.38|26.15|24.35|26.18|24.38|26.15|24.35|0
1644495470000|2022-02-10 12:17:50|26.12|24.32|26.12|24.32|26.12|24.32|26.1|24.3|0
1644495480000|2022-02-10 12:18:00|26.1|24.3|26.07|24.27|26.1|24.3|26.07|24.27|0
1644495490000|2022-02-10 12:18:10|26.02|24.22|26.02|24.22|26.04|24.24|26.02|24.22|0
1644495500000|2022-02-10 12:18:20|25.99|24.19|25.91|24.11|25.99|24.19|25.91|24.11|0
1644495510000|2022-02-10 12:18:30|25.96|24.16|25.96|24.16|25.96|24.16|25.96|24.16|0
1644495520000|2022-02-10 12:18:40|25.91|24.11|25.96|24.16|25.96|24.16|25.91|24.11|0
1644495530000|2022-02-10 12:18:50|26.02|24.22|25.96|24.16|26.02|24.22|25.96|24.16|0
1644495540000|2022-02-10 12:19:00|26.02|24.22|25.96|24.16|26.02|24.22|25.96|24.16|0
1644495550000|2022-02-10 12:19:10|25.91|24.11|25.91|24.11|25.91|24.11|25.91|24.11|0
1644495570000|2022-02-10 12:19:30|25.96|24.16|25.91|24.11|25.96|24.16|25.91|24.11|0
1644495580000|2022-02-10 12:19:40|25.96|24.16|25.96|24.16|25.96|24.16|25.96|24.16|0
1644495590000|2022-02-10 12:19:50|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1644495600000|2022-02-10 12:20:00|25.91|24.11|26.15|24.35|26.23|24.43|25.91|24.11|0
1644495610000|2022-02-10 12:20:10|26.12|24.32|26.18|24.38|26.18|24.38|26.12|24.32|0
1644495620000|2022-02-10 12:20:20|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1644495630000|2022-02-10 12:20:30|26.18|24.38|26.23|24.43|26.23|24.43|26.18|24.38|0
1644495640000|2022-02-10 12:20:40|26.18|24.38|26.18|24.38|26.18|24.38|26.18|24.38|0
1644495650000|2022-02-10 12:20:50|26.2|24.4|26.2|24.4|26.2|24.4|26.18|24.38|0
1644495660000|2022-02-10 12:21:00|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1644495670000|2022-02-10 12:21:10|26.18|24.38|26.23|24.43|26.23|24.43|26.18|24.38|0
1644495680000|2022-02-10 12:21:20|26.28|24.48|26.26|24.46|26.28|24.48|26.26|24.46|0
1644495690000|2022-02-10 12:21:30|26.23|24.43|26.28|24.48|26.28|24.48|26.23|24.43|0
1644495700000|2022-02-10 12:21:40|26.26|24.46|26.23|24.43|26.26|24.46|26.23|24.43|0
1644495720000|2022-02-10 12:22:00|26.25|24.45|26.23|24.43|26.25|24.45|26.23|24.43|0
1644495740000|2022-02-10 12:22:20|26.28|24.48|26.28|24.48|26.28|24.48|26.28|24.48|0
1644495750000|2022-02-10 12:22:30|26.34|24.54|26.31|24.51|26.34|24.54|26.31|24.51|0
1644495760000|2022-02-10 12:22:40|26.28|24.48|26.23|24.43|26.28|24.48|26.23|24.43|0
1644495770000|2022-02-10 12:22:50|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1644495800000|2022-02-10 12:23:20|26.17|24.37|26.17|24.37|26.17|24.37|26.15|24.35|0
1644495810000|2022-02-10 12:23:30|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1644495820000|2022-02-10 12:23:40|26.17|24.37|26.12|24.32|26.17|24.37|26.12|24.32|0
1644495830000|2022-02-10 12:23:50|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1644495860000|2022-02-10 12:24:20|26.12|24.32|26.12|24.32|26.12|24.32|26.12|24.32|0
1644495870000|2022-02-10 12:24:30|26.17|24.37|26.17|24.37|26.17|24.37|26.17|24.37|0
1644495880000|2022-02-10 12:24:40|26.23|24.43|26.23|24.43|26.23|24.43|26.23|24.43|0
1644495920000|2022-02-10 12:25:20|26.17|24.37|26.2|24.4|26.2|24.4|26.17|24.37|0
1644495930000|2022-02-10 12:25:30|26.17|24.37|26.17|24.37|26.2|24.4|26.17|24.37|0
1644495940000|2022-02-10 12:25:40|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1644495950000|2022-02-10 12:25:50|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1644495960000|2022-02-10 12:26:00|26.06|24.26|26.06|24.26|26.06|24.26|26.06|24.26|0
1644495970000|2022-02-10 12:26:10|26.04|24.24|26.04|24.24|26.06|24.26|26.01|24.21|0
1644495980000|2022-02-10 12:26:20|26.01|24.21|26.01|24.21|26.01|24.21|26.01|24.21|0
1644495990000|2022-02-10 12:26:30|25.96|24.16|25.96|24.16|25.96|24.16|25.96|24.16|0
1644496000000|2022-02-10 12:26:40|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1644496010000|2022-02-10 12:26:50|25.85|24.05|25.82|24.02|25.85|24.05|25.82|24.02|0
1644496020000|2022-02-10 12:27:00|25.85|24.05|25.85|24.05|25.85|24.05|25.85|24.05|0
1644496080000|2022-02-10 12:28:00|25.9|24.1|25.85|24.05|25.9|24.1|25.85|24.05|0
1644496090000|2022-02-10 12:28:10|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1644496120000|2022-02-10 12:28:40|25.85|24.05|25.9|24.1|25.9|24.1|25.85|24.05|0
1644496130000|2022-02-10 12:28:50|25.87|24.07|25.87|24.07|25.87|24.07|25.87|24.07|0
1644496140000|2022-02-10 12:29:00|25.85|24.05|25.85|24.05|25.85|24.05|25.85|24.05|0
1644496150000|2022-02-10 12:29:10|25.87|24.07|25.9|24.1|25.9|24.1|25.85|24.05|0
1644496180000|2022-02-10 12:29:40|25.85|24.05|25.9|24.1|25.9|24.1|25.85|24.05|0
1644496200000|2022-02-10 12:30:00|25.96|24.16|25.9|24.1|25.96|24.16|25.9|24.1|0
1644496210000|2022-02-10 12:30:10|25.96|24.16|26.01|24.21|26.01|24.21|25.96|24.16|0
1644496220000|2022-02-10 12:30:20|25.95|24.15|26.01|24.21|26.01|24.21|25.95|24.15|0
1644496240000|2022-02-10 12:30:40|25.95|24.15|25.9|24.1|25.95|24.15|25.9|24.1|0
1644496260000|2022-02-10 12:31:00|25.85|24.05|25.85|24.05|25.85|24.05|25.85|24.05|0
1644496290000|2022-02-10 12:31:30|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1644496300000|2022-02-10 12:31:40|25.85|24.05|25.85|24.05|25.85|24.05|25.85|24.05|0
1644496310000|2022-02-10 12:31:50|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1644496320000|2022-02-10 12:32:00|25.85|24.05|25.79|23.99|25.85|24.05|25.79|23.99|0
1644496330000|2022-02-10 12:32:10|25.74|23.94|25.79|23.99|25.79|23.99|25.74|23.94|0
1644496340000|2022-02-10 12:32:20|25.74|23.94|25.85|24.05|25.85|24.05|25.74|23.94|0
1644496350000|2022-02-10 12:32:30|25.9|24.1|25.9|24.1|25.95|24.15|25.9|24.1|0
1644496360000|2022-02-10 12:32:40|25.85|24.05|25.85|24.05|25.9|24.1|25.85|24.05|0
1644496370000|2022-02-10 12:32:50|25.79|23.99|25.77|23.97|25.79|23.99|25.77|23.97|0
1644496380000|2022-02-10 12:33:00|25.79|23.99|25.69|23.89|25.79|23.99|25.69|23.89|0
1644496390000|2022-02-10 12:33:10|25.71|23.91|25.69|23.89|25.74|23.94|25.69|23.89|0
1644496400000|2022-02-10 12:33:20|25.74|23.94|25.74|23.94|25.74|23.94|25.74|23.94|0
1644496430000|2022-02-10 12:33:50|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1644496440000|2022-02-10 12:34:00|25.76|23.96|25.76|23.96|25.79|23.99|25.76|23.96|0
1644496450000|2022-02-10 12:34:10|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1644496480000|2022-02-10 12:34:40|25.9|24.1|25.85|24.05|25.9|24.1|25.85|24.05|0
1644496490000|2022-02-10 12:34:50|25.9|24.1|25.9|24.1|25.9|24.1|25.85|24.05|0
1644496500000|2022-02-10 12:35:00|25.85|24.05|25.85|24.05|25.85|24.05|25.85|24.05|0
1644496520000|2022-02-10 12:35:20|25.79|23.99|25.74|23.94|25.79|23.99|25.74|23.94|0
1644496540000|2022-02-10 12:35:40|25.76|23.96|25.74|23.94|25.76|23.96|25.74|23.94|0
1644496550000|2022-02-10 12:35:50|25.79|23.99|25.74|23.94|25.79|23.99|25.74|23.94|0
1644496560000|2022-02-10 12:36:00|25.76|23.96|25.76|23.96|25.76|23.96|25.76|23.96|0
1644496570000|2022-02-10 12:36:10|25.79|23.99|25.84|24.04|25.84|24.04|25.79|23.99|0
1644496580000|2022-02-10 12:36:20|25.9|24.1|25.84|24.04|25.9|24.1|25.84|24.04|0
1644496590000|2022-02-10 12:36:30|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1644496600000|2022-02-10 12:36:40|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1644496620000|2022-02-10 12:37:00|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1644496630000|2022-02-10 12:37:10|25.87|24.07|25.84|24.04|25.87|24.07|25.84|24.04|0
1644496640000|2022-02-10 12:37:20|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1644496670000|2022-02-10 12:37:50|25.95|24.15|25.95|24.15|25.95|24.15|25.95|24.15|0
1644496680000|2022-02-10 12:38:00|26|24.2|26|24.2|26|24.2|26|24.2|0
1644496700000|2022-02-10 12:38:20|26.06|24.26|25.95|24.15|26.06|24.26|25.95|24.15|0
1644496720000|2022-02-10 12:38:40|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1644496730000|2022-02-10 12:38:50|25.95|24.15|25.95|24.15|25.95|24.15|25.95|24.15|0
1644496790000|2022-02-10 12:39:50|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1644496810000|2022-02-10 12:40:10|25.84|24.04|25.84|24.04|25.84|24.04|25.79|23.99|0
1644496830000|2022-02-10 12:40:30|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1644496840000|2022-02-10 12:40:40|25.81|24.01|25.84|24.04|25.84|24.04|25.81|24.01|0
1644496850000|2022-02-10 12:40:50|25.9|24.1|25.9|24.1|25.9|24.1|25.9|24.1|0
1644496870000|2022-02-10 12:41:10|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1644496890000|2022-02-10 12:41:30|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1644496910000|2022-02-10 12:41:50|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1644496920000|2022-02-10 12:42:00|25.79|23.99|25.73|23.93|25.79|23.99|25.73|23.93|0
1644496940000|2022-02-10 12:42:20|25.68|23.88|25.68|23.88|25.73|23.93|25.68|23.88|0
1644496950000|2022-02-10 12:42:30|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1644496970000|2022-02-10 12:42:50|25.68|23.88|25.68|23.88|25.68|23.88|25.68|23.88|0
1644496980000|2022-02-10 12:43:00|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1644497010000|2022-02-10 12:43:30|25.71|23.91|25.68|23.88|25.73|23.93|25.68|23.88|0
1644497040000|2022-02-10 12:44:00|25.71|23.91|25.68|23.88|25.71|23.91|25.68|23.88|0
1644497090000|2022-02-10 12:44:50|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1644497100000|2022-02-10 12:45:00|25.68|23.88|25.68|23.88|25.68|23.88|25.68|23.88|0
1644497140000|2022-02-10 12:45:40|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1644497180000|2022-02-10 12:46:20|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1644497190000|2022-02-10 12:46:30|25.84|24.04|25.79|23.99|25.84|24.04|25.79|23.99|0
1644497200000|2022-02-10 12:46:40|25.78|23.98|25.76|23.96|25.78|23.98|25.76|23.96|0
1644497210000|2022-02-10 12:46:50|25.73|23.93|25.73|23.93|25.73|23.93|25.73|23.93|0
1644497220000|2022-02-10 12:47:00|25.78|23.98|25.78|23.98|25.78|23.98|25.78|23.98|0
1644497230000|2022-02-10 12:47:10|25.84|24.04|25.84|24.04|25.84|24.04|25.84|24.04|0
1644497240000|2022-02-10 12:47:20|25.89|24.09|25.89|24.09|25.89|24.09|25.89|24.09|0
1644497250000|2022-02-10 12:47:30|25.86|24.06|25.89|24.09|25.89|24.09|25.86|24.06|0
1644497270000|2022-02-10 12:47:50|26.03|24.23|26.03|24.23|26.03|24.23|26.03|24.23|0
1644497280000|2022-02-10 12:48:00|25.98|24.18|25.87|24.07|25.98|24.18|25.87|24.07|0
1644497290000|2022-02-10 12:48:10|25.93|24.13|25.93|24.13|25.93|24.13|25.93|24.13|0
1644497300000|2022-02-10 12:48:20|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1644497330000|2022-02-10 12:48:50|25.48|23.68|25.45|23.65|25.48|23.68|25.45|23.65|0
1644497340000|2022-02-10 12:49:00|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1644497360000|2022-02-10 12:49:20|25.45|23.65|25.4|23.6|25.45|23.65|25.4|23.6|0
1644497380000|2022-02-10 12:49:40|25.45|23.65|25.43|23.63|25.45|23.65|25.43|23.63|0
1644497390000|2022-02-10 12:49:50|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1644497400000|2022-02-10 12:50:00|25.48|23.68|25.48|23.68|25.48|23.68|25.45|23.65|0
1644497410000|2022-02-10 12:50:10|25.51|23.71|25.45|23.65|25.51|23.71|25.45|23.65|0
1644497420000|2022-02-10 12:50:20|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1644497440000|2022-02-10 12:50:40|25.56|23.76|25.51|23.71|25.56|23.76|25.51|23.71|0
1644497450000|2022-02-10 12:50:50|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1644497460000|2022-02-10 12:51:00|25.67|23.87|25.69|23.89|25.69|23.89|25.67|23.87|0
1644497470000|2022-02-10 12:51:10|25.72|23.92|25.72|23.92|25.72|23.92|25.72|23.92|0
1644497480000|2022-02-10 12:51:20|25.75|23.95|25.72|23.92|25.75|23.95|25.72|23.92|0
1644497490000|2022-02-10 12:51:30|25.77|23.97|25.77|23.97|25.77|23.97|25.77|23.97|0
1644497500000|2022-02-10 12:51:40|25.83|24.03|25.77|23.97|25.83|24.03|25.77|23.97|0
1644497520000|2022-02-10 12:52:00|25.83|24.03|25.77|23.97|25.83|24.03|25.77|23.97|0
1644497530000|2022-02-10 12:52:10|25.72|23.92|25.8|24|25.8|24|25.72|23.92|0
1644497540000|2022-02-10 12:52:20|25.77|23.97|25.83|24.03|25.83|24.03|25.77|23.97|0
1644497550000|2022-02-10 12:52:30|25.77|23.97|25.77|23.97|25.77|23.97|25.77|23.97|0
1644497570000|2022-02-10 12:52:50|25.72|23.92|25.72|23.92|25.72|23.92|25.72|23.92|0
1644497590000|2022-02-10 12:53:10|25.67|23.87|25.66|23.86|25.67|23.87|25.64|23.84|0
1644497600000|2022-02-10 12:53:20|25.64|23.84|25.56|23.76|25.66|23.86|25.56|23.76|0
1644497620000|2022-02-10 12:53:40|25.61|23.81|25.58|23.78|25.61|23.81|25.58|23.78|0
1644497630000|2022-02-10 12:53:50|25.61|23.81|25.61|23.81|25.61|23.81|25.56|23.76|0
1644497700000|2022-02-10 12:55:00|25.66|23.86|25.72|23.92|25.72|23.92|25.66|23.86|0
1644497710000|2022-02-10 12:55:10|25.74|23.94|25.77|23.97|25.77|23.97|25.74|23.94|0
1644497720000|2022-02-10 12:55:20|25.66|23.86|25.66|23.86|25.66|23.86|25.66|23.86|0
1644497730000|2022-02-10 12:55:30|25.77|23.97|25.8|24|25.82|24.02|25.77|23.97|0
1644497740000|2022-02-10 12:55:40|25.82|24.02|25.85|24.05|25.88|24.08|25.82|24.02|0
1644497750000|2022-02-10 12:55:50|25.82|24.02|25.88|24.08|25.88|24.08|25.82|24.02|0
1644497760000|2022-02-10 12:56:00|25.85|24.05|25.88|24.08|25.88|24.08|25.82|24.02|0
1644497770000|2022-02-10 12:56:10|25.9|24.1|25.93|24.13|25.93|24.13|25.9|24.1|0
1644497780000|2022-02-10 12:56:20|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1644497790000|2022-02-10 12:56:30|25.77|23.97|25.77|23.97|25.77|23.97|25.77|23.97|0
1644497800000|2022-02-10 12:56:40|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1644497810000|2022-02-10 12:56:50|25.77|23.97|25.77|23.97|25.82|24.02|25.77|23.97|0
1644497820000|2022-02-10 12:57:00|25.66|23.86|25.61|23.81|25.66|23.86|25.61|23.81|0
1644497830000|2022-02-10 12:57:10|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1644497840000|2022-02-10 12:57:20|25.45|23.65|25.45|23.65|25.45|23.65|25.45|23.65|0
1644497850000|2022-02-10 12:57:30|25.42|23.62|25.42|23.62|25.45|23.65|25.42|23.62|0
1644497860000|2022-02-10 12:57:40|25.45|23.65|25.4|23.6|25.45|23.65|25.4|23.6|0
1644497890000|2022-02-10 12:58:10|25.45|23.65|25.5|23.7|25.5|23.7|25.45|23.65|0
1644497900000|2022-02-10 12:58:20|25.45|23.65|25.5|23.7|25.5|23.7|25.45|23.65|0
1644497930000|2022-02-10 12:58:50|25.56|23.76|25.56|23.76|25.56|23.76|25.56|23.76|0
1644497940000|2022-02-10 12:59:00|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1644497970000|2022-02-10 12:59:30|25.66|23.86|25.66|23.86|25.66|23.86|25.66|23.86|0
1644498000000|2022-02-10 13:00:00|25.77|23.97|25.82|24.02|25.82|24.02|25.77|23.97|0
1644498010000|2022-02-10 13:00:10|25.87|24.07|25.87|24.07|25.93|24.13|25.87|24.07|0
1644498020000|2022-02-10 13:00:20|25.82|24.02|25.77|23.97|25.82|24.02|25.77|23.97|0
1644498040000|2022-02-10 13:00:40|25.82|24.02|25.77|23.97|25.82|24.02|25.77|23.97|0
1644498060000|2022-02-10 13:01:00|25.71|23.91|25.66|23.86|25.71|23.91|25.66|23.86|0
1644498070000|2022-02-10 13:01:10|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1644498080000|2022-02-10 13:01:20|25.66|23.86|25.66|23.86|25.66|23.86|25.66|23.86|0
1644498090000|2022-02-10 13:01:30|25.61|23.81|25.61|23.81|25.61|23.81|25.61|23.81|0
1644498100000|2022-02-10 13:01:40|25.66|23.86|25.66|23.86|25.66|23.86|25.66|23.86|0
1644498110000|2022-02-10 13:01:50|25.61|23.81|25.61|23.81|25.63|23.83|25.61|23.81|0
1644498120000|2022-02-10 13:02:00|25.55|23.75|25.61|23.81|25.61|23.81|25.55|23.75|0
1644498130000|2022-02-10 13:02:10|25.66|23.86|25.69|23.89|25.69|23.89|25.66|23.86|0
1644498140000|2022-02-10 13:02:20|25.71|23.91|25.71|23.91|25.71|23.91|25.71|23.91|0
1644498150000|2022-02-10 13:02:30|25.66|23.86|25.61|23.81|25.66|23.86|25.61|23.81|0
1644498160000|2022-02-10 13:02:40|25.66|23.86|25.66|23.86|25.66|23.86|25.61|23.81|0
1644498170000|2022-02-10 13:02:50|25.71|23.91|25.71|23.91|25.71|23.91|25.66|23.86|0
1644498180000|2022-02-10 13:03:00|25.77|23.97|25.71|23.91|25.77|23.97|25.71|23.91|0
1644498190000|2022-02-10 13:03:10|25.77|23.97|25.82|24.02|25.82|24.02|25.77|23.97|0
1644498200000|2022-02-10 13:03:20|25.87|24.07|25.82|24.02|25.87|24.07|25.82|24.02|0
1644498210000|2022-02-10 13:03:30|25.79|23.99|25.79|23.99|25.79|23.99|25.79|23.99|0
1644498220000|2022-02-10 13:03:40|25.77|23.97|25.77|23.97|25.77|23.97|25.77|23.97|0
1644498230000|2022-02-10 13:03:50|25.82|24.02|25.82|24.02|25.82|24.02|25.82|24.02|0
1644498260000|2022-02-10 13:04:20|25.87|24.07|25.82|24.02|25.87|24.07|25.82|24.02|0
1644498270000|2022-02-10 13:04:30|25.87|24.07|25.98|24.18|25.98|24.18|25.87|24.07|0
1644498280000|2022-02-10 13:04:40|26.03|24.23|26.2|24.4|26.2|24.4|26.03|24.23|0
1644498290000|2022-02-10 13:04:50|26.25|24.45|26.2|24.4|26.25|24.45|26.2|24.4|0
1644498300000|2022-02-10 13:05:00|26.25|24.45|26.2|24.4|26.25|24.45|26.2|24.4|0
1644498310000|2022-02-10 13:05:10|26.25|24.45|26.36|24.56|26.36|24.56|26.25|24.45|0
1644498320000|2022-02-10 13:05:20|26.41|24.61|26.52|24.72|26.52|24.72|26.41|24.61|0
1644498330000|2022-02-10 13:05:30|26.49|24.69|26.47|24.67|26.52|24.72|26.47|24.67|0
1644498340000|2022-02-10 13:05:40|26.41|24.61|26.52|24.72|26.52|24.72|26.41|24.61|0
1644498350000|2022-02-10 13:05:50|26.58|24.78|26.74|24.94|26.74|24.94|26.58|24.78|0
1644498360000|2022-02-10 13:06:00|26.8|25|26.91|25.11|26.91|25.11|26.8|25|0
1644498370000|2022-02-10 13:06:10|26.85|25.05|26.96|25.16|27.02|25.22|26.85|25.05|0
1644498380000|2022-02-10 13:06:20|26.91|25.11|26.85|25.05|26.91|25.11|26.85|25.05|0
1644498390000|2022-02-10 13:06:30|26.91|25.11|26.91|25.11|26.91|25.11|26.91|25.11|0
1644498400000|2022-02-10 13:06:40|26.96|25.16|27.07|25.27|27.07|25.27|26.96|25.16|0
1644498410000|2022-02-10 13:06:50|27.13|25.33|27.18|25.38|27.18|25.38|27.13|25.33|0
1644498420000|2022-02-10 13:07:00|27.24|25.44|26.96|25.16|27.24|25.44|26.96|25.16|0
1644498430000|2022-02-10 13:07:10|26.91|25.11|26.85|25.05|26.91|25.11|26.85|25.05|0
1644498440000|2022-02-10 13:07:20|26.8|25|26.74|24.94|26.8|25|26.74|24.94|0
1644498450000|2022-02-10 13:07:30|26.79|24.99|26.79|24.99|26.79|24.99|26.79|24.99|0
1644498460000|2022-02-10 13:07:40|26.85|25.05|26.91|25.11|26.91|25.11|26.85|25.05|0
1644498470000|2022-02-10 13:07:50|26.96|25.16|27.1|25.3|27.1|25.3|26.96|25.16|0
1644498480000|2022-02-10 13:08:00|27.13|25.33|27.02|25.22|27.13|25.33|27.02|25.22|0
1644498490000|2022-02-10 13:08:10|26.96|25.16|26.85|25.05|26.96|25.16|26.85|25.05|0
1644498500000|2022-02-10 13:08:20|26.91|25.11|26.85|25.05|26.91|25.11|26.85|25.05|0
1644498510000|2022-02-10 13:08:30|26.79|24.99|26.9|25.1|26.9|25.1|26.79|24.99|0
1644498520000|2022-02-10 13:08:40|26.96|25.16|27.02|25.22|27.02|25.22|26.96|25.16|0
1644498530000|2022-02-10 13:08:50|27.07|25.27|27.07|25.27|27.07|25.27|27.07|25.27|0
1644498540000|2022-02-10 13:09:00|27.13|25.33|27.13|25.33|27.13|25.33|27.13|25.33|0
1644498550000|2022-02-10 13:09:10|27.18|25.38|27.18|25.38|27.18|25.38|27.18|25.38|0
1644498560000|2022-02-10 13:09:20|27.13|25.33|27.13|25.33|27.18|25.38|27.13|25.33|0
1644498570000|2022-02-10 13:09:30|27.18|25.38|27.24|25.44|27.24|25.44|27.18|25.38|0
1644498580000|2022-02-10 13:09:40|27.18|25.38|27.24|25.44|27.24|25.44|27.13|25.33|0
1644498600000|2022-02-10 13:10:00|27.13|25.33|27.13|25.33|27.13|25.33|27.07|25.27|0
1644498610000|2022-02-10 13:10:10|27.07|25.27|27.07|25.27|27.13|25.33|27.07|25.27|0
1644498620000|2022-02-10 13:10:20|27.01|25.21|26.96|25.16|27.01|25.21|26.96|25.16|0
1644498630000|2022-02-10 13:10:30|26.9|25.1|26.79|24.99|26.9|25.1|26.79|24.99|0
1644498640000|2022-02-10 13:10:40|26.74|24.94|26.79|24.99|26.79|24.99|26.74|24.94|0
1644498650000|2022-02-10 13:10:50|26.74|24.94|26.68|24.88|26.74|24.94|26.68|24.88|0
1644498680000|2022-02-10 13:11:20|26.63|24.83|26.63|24.83|26.63|24.83|26.63|24.83|0
1644498700000|2022-02-10 13:11:40|26.57|24.77|26.68|24.88|26.68|24.88|26.57|24.77|0
1644498710000|2022-02-10 13:11:50|26.74|24.94|26.74|24.94|26.74|24.94|26.74|24.94|0
1644498720000|2022-02-10 13:12:00|26.71|24.91|26.74|24.94|26.74|24.94|26.68|24.88|0
1644498730000|2022-02-10 13:12:10|26.68|24.88|26.68|24.88|26.68|24.88|26.68|24.88|0
1644498740000|2022-02-10 13:12:20|26.74|24.94|26.68|24.88|26.74|24.94|26.68|24.88|0
1644498750000|2022-02-10 13:12:30|26.71|24.91|26.71|24.91|26.71|24.91|26.71|24.91|0
1644498760000|2022-02-10 13:12:40|26.68|24.88|26.57|24.77|26.68|24.88|26.57|24.77|0
1644498800000|2022-02-10 13:13:20|26.52|24.72|26.52|24.72|26.52|24.72|26.52|24.72|0
1644498820000|2022-02-10 13:13:40|26.46|24.66|26.41|24.61|26.46|24.66|26.41|24.61|0
1644498830000|2022-02-10 13:13:50|26.35|24.55|26.35|24.55|26.41|24.61|26.35|24.55|0
1644498840000|2022-02-10 13:14:00|26.41|24.61|26.35|24.55|26.41|24.61|26.35|24.55|0
1644498850000|2022-02-10 13:14:10|26.3|24.5|26.3|24.5|26.3|24.5|26.3|24.5|0
1644498880000|2022-02-10 13:14:40|26.32|24.52|26.35|24.55|26.35|24.55|26.32|24.52|0
1644498900000|2022-02-10 13:15:00|26.3|24.5|26.24|24.44|26.35|24.55|26.24|24.44|0
1644498910000|2022-02-10 13:15:10|26.3|24.5|26.3|24.5|26.3|24.5|26.3|24.5|0
1644498920000|2022-02-10 13:15:20|26.35|24.55|26.35|24.55|26.35|24.55|26.35|24.55|0
1644498940000|2022-02-10 13:15:40|26.3|24.5|26.3|24.5|26.3|24.5|26.3|24.5|0
1644498950000|2022-02-10 13:15:50|26.35|24.55|26.32|24.52|26.35|24.55|26.32|24.52|0
1644498960000|2022-02-10 13:16:00|26.3|24.5|26.24|24.44|26.3|24.5|26.24|24.44|0
1644498970000|2022-02-10 13:16:10|26.3|24.5|26.3|24.5|26.3|24.5|26.3|24.5|0
1644498980000|2022-02-10 13:16:20|26.35|24.55|26.35|24.55|26.35|24.55|26.35|24.55|0
1644498990000|2022-02-10 13:16:30|26.3|24.5|26.3|24.5|26.3|24.5|26.3|24.5|0
1644499000000|2022-02-10 13:16:40|26.35|24.55|26.3|24.5|26.35|24.55|26.3|24.5|0
1644499010000|2022-02-10 13:16:50|26.24|24.44|26.19|24.39|26.24|24.44|26.19|24.39|0
1644499020000|2022-02-10 13:17:00|26.13|24.33|26.19|24.39|26.24|24.44|26.13|24.33|0
1644499040000|2022-02-10 13:17:20|26.24|24.44|26.46|24.66|26.46|24.66|26.24|24.44|0
1644499050000|2022-02-10 13:17:30|26.51|24.71|26.46|24.66|26.51|24.71|26.46|24.66|0
1644499060000|2022-02-10 13:17:40|26.41|24.61|26.41|24.61|26.41|24.61|26.41|24.61|0
1644499070000|2022-02-10 13:17:50|26.35|24.55|26.3|24.5|26.35|24.55|26.3|24.5|0
1644499080000|2022-02-10 13:18:00|26.35|24.55|26.35|24.55|26.35|24.55|26.35|24.55|0
1644499090000|2022-02-10 13:18:10|26.3|24.5|26.3|24.5|26.3|24.5|26.3|24.5|0
1644499100000|2022-02-10 13:18:20|26.27|24.47|26.24|24.44|26.27|24.47|26.24|24.44|0
1644499110000|2022-02-10 13:18:30|26.19|24.39|26.13|24.33|26.24|24.44|26.13|24.33|0
1644499130000|2022-02-10 13:18:50|26.19|24.39|26.13|24.33|26.19|24.39|26.13|24.33|0
1644499140000|2022-02-10 13:19:00|26.19|24.39|26.13|24.33|26.19|24.39|26.13|24.33|0
1644499180000|2022-02-10 13:19:40|26.19|24.39|26.19|24.39|26.19|24.39|26.19|24.39|0
1644499190000|2022-02-10 13:19:50|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1644499200000|2022-02-10 13:20:00|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1644499230000|2022-02-10 13:20:30|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1644499240000|2022-02-10 13:20:40|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1644499250000|2022-02-10 13:20:50|26.13|24.33|26.19|24.39|26.19|24.39|26.13|24.33|0
1644499270000|2022-02-10 13:21:10|26.13|24.33|26.13|24.33|26.13|24.33|26.13|24.33|0
1644499280000|2022-02-10 13:21:20|26.08|24.28|26.13|24.33|26.13|24.33|26.08|24.28|0
1644499310000|2022-02-10 13:21:50|26.08|24.28|26.08|24.28|26.08|24.28|26.08|24.28|0
1644499320000|2022-02-10 13:22:00|26.02|24.22|26.02|24.22|26.02|24.22|26.02|24.22|0
1644499330000|2022-02-10 13:22:10|25.92|24.12|25.97|24.17|25.97|24.17|25.92|24.12|0
1644499340000|2022-02-10 13:22:20|25.92|24.12|25.92|24.12|25.92|24.12|25.92|24.12|0
1644499350000|2022-02-10 13:22:30|25.86|24.06|25.86|24.06|25.86|24.06|25.86|24.06|0
1644499360000|2022-02-10 13:22:40|25.81|24.01|25.81|24.01|25.81|24.01|25.81|24.01|0
1644499370000|2022-02-10 13:22:50|25.75|23.95|25.75|23.95|25.75|23.95|25.7|23.9|0
1644499380000|2022-02-10 13:23:00|25.78|23.98|25.75|23.95|25.78|23.98|25.75|23.95|0
1644499390000|2022-02-10 13:23:10|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1644499400000|2022-02-10 13:23:20|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1644499410000|2022-02-10 13:23:30|25.59|23.79|25.54|23.74|25.59|23.79|25.54|23.74|0
1644499430000|2022-02-10 13:23:50|25.59|23.79|25.49|23.69|25.59|23.79|25.49|23.69|0
1644499440000|2022-02-10 13:24:00|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1644499450000|2022-02-10 13:24:10|25.59|23.79|25.65|23.85|25.7|23.9|25.59|23.79|0
1644499460000|2022-02-10 13:24:20|25.7|23.9|25.81|24.01|25.81|24.01|25.7|23.9|0
1644499470000|2022-02-10 13:24:30|25.86|24.06|25.81|24.01|25.86|24.06|25.81|24.01|0
1644499480000|2022-02-10 13:24:40|25.75|23.95|25.75|23.95|25.81|24.01|25.75|23.95|0
1644499490000|2022-02-10 13:24:50|25.81|24.01|25.81|24.01|25.83|24.03|25.81|24.01|0
1644499500000|2022-02-10 13:25:00|25.86|24.06|25.81|24.01|25.86|24.06|25.81|24.01|0
1644499510000|2022-02-10 13:25:10|25.86|24.06|25.81|24.01|25.86|24.06|25.81|24.01|0
1644499520000|2022-02-10 13:25:20|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1644499530000|2022-02-10 13:25:30|25.81|24.01|25.7|23.9|25.81|24.01|25.7|23.9|0
1644499540000|2022-02-10 13:25:40|25.65|23.85|25.7|23.9|25.7|23.9|25.65|23.85|0
1644499560000|2022-02-10 13:26:00|25.81|24.01|25.81|24.01|25.81|24.01|25.81|24.01|0
1644499570000|2022-02-10 13:26:10|25.75|23.95|25.75|23.95|25.81|24.01|25.75|23.95|0
1644499580000|2022-02-10 13:26:20|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1644499590000|2022-02-10 13:26:30|25.72|23.92|25.72|23.92|25.72|23.92|25.72|23.92|0
1644499600000|2022-02-10 13:26:40|25.75|23.95|25.75|23.95|25.75|23.95|25.75|23.95|0
1644499610000|2022-02-10 13:26:50|25.7|23.9|25.7|23.9|25.7|23.9|25.7|23.9|0
1644499630000|2022-02-10 13:27:10|25.65|23.85|25.65|23.85|25.65|23.85|25.65|23.85|0
1644499640000|2022-02-10 13:27:20|25.64|23.84|25.64|23.84|25.64|23.84|25.64|23.84|0
1644499650000|2022-02-10 13:27:30|25.59|23.79|25.54|23.74|25.59|23.79|25.54|23.74|0
1644499660000|2022-02-10 13:27:40|25.51|23.71|25.51|23.71|25.51|23.71|25.51|23.71|0
1644499670000|2022-02-10 13:27:50|25.49|23.69|25.49|23.69|25.49|23.69|25.49|23.69|0
1644499690000|2022-02-10 13:28:10|25.54|23.74|25.54|23.74|25.54|23.74|25.49|23.69|0
1644499700000|2022-02-10 13:28:20|25.49|23.69|25.48|23.68|25.49|23.69|25.48|23.68|0
1644499720000|2022-02-10 13:28:40|25.54|23.74|25.54|23.74|25.54|23.74|25.54|23.74|0
1644499730000|2022-02-10 13:28:50|25.59|23.79|25.59|23.79|25.59|23.79|25.54|23.74|0
1644499740000|2022-02-10 13:29:00|25.62|23.82|25.72|23.92|25.72|23.92|25.62|23.82|0
1644499750000|2022-02-10 13:29:10|25.75|23.95|25.83|24.03|25.83|24.03|25.75|23.95|0
1644499760000|2022-02-10 13:29:20|25.88|24.08|25.86|24.06|25.88|24.08|25.86|24.06|0
1644499770000|2022-02-10 13:29:30|25.8|24|25.86|24.06|25.91|24.11|25.8|24|0
1644499780000|2022-02-10 13:29:40|25.88|24.08|25.88|24.08|25.88|24.08|25.88|24.08|0
1644499790000|2022-02-10 13:29:50|25.91|24.11|25.8|24|25.91|24.11|25.8|24|0
1644499800000|2022-02-10 13:30:00|25.86|24.06|25.17|23.37|25.86|24.06|25.17|23.37|0
1644499810000|2022-02-10 13:30:10|25.06|23.26|24.54|22.74|25.06|23.26|24.44|22.64|0
1644499820000|2022-02-10 13:30:20|24.44|22.64|24.08|22.28|24.44|22.64|24.08|22.28|0
1644499830000|2022-02-10 13:30:30|23.86|22.06|23.23|21.43|23.86|22.06|23.23|21.43|0
1644499840000|2022-02-10 13:30:40|23.31|21.51|23.78|21.98|23.88|22.08|23.31|21.51|0
1644499850000|2022-02-10 13:30:50|23.83|22.03|22.75|20.95|23.83|22.03|22.75|20.95|0
1644499860000|2022-02-10 13:31:00|22.36|20.56|22.26|20.46|22.41|20.61|22.26|20.46|0
1644499870000|2022-02-10 13:31:10|22.7|20.9|22.7|20.9|22.7|20.9|22.7|20.9|0
1644499880000|2022-02-10 13:31:20|22.31|20.51|21.7|19.9|22.31|20.51|21.7|19.9|0
1644499890000|2022-02-10 13:31:30|21.79|19.99|21.51|19.71|21.79|19.99|21.51|19.71|0
1644499900000|2022-02-10 13:31:40|21.61|19.81|21.65|19.85|21.65|19.85|21.51|19.71|0
1644499910000|2022-02-10 13:31:50|21.79|19.99|21.01|19.21|21.79|19.99|20.98|19.18|0
1644499920000|2022-02-10 13:32:00|20.96|19.16|20.65|18.85|20.96|19.16|20.65|18.85|0
1644499930000|2022-02-10 13:32:10|20.25|18.45|20.8|19|20.8|19|20.25|18.45|0
1644499940000|2022-02-10 13:32:20|21.05|19.25|20.42|18.62|21.05|19.25|20.42|18.62|0
1644499950000|2022-02-10 13:32:30|20.69|18.89|20.53|18.73|20.69|18.89|20.53|18.73|0
1644499960000|2022-02-10 13:32:40|20.62|18.82|20.2|18.4|20.62|18.82|20.2|18.4|0
1644499970000|2022-02-10 13:32:50|20.33|18.53|20.22|18.42|20.33|18.53|20.18|18.38|0
1644499980000|2022-02-10 13:33:00|20.42|18.62|20.42|18.62|20.65|18.85|20.33|18.53|0
1644499990000|2022-02-10 13:33:10|19.81|18.01|19.94|18.14|20.03|18.23|19.81|18.01|0
1644500000000|2022-02-10 13:33:20|19.98|18.18|19.98|18.18|20.16|18.36|19.98|18.18|0
1644500010000|2022-02-10 13:33:30|19.94|18.14|19.85|18.05|19.94|18.14|19.68|17.88|0
1644500020000|2022-02-10 13:33:40|19.64|17.84|19.38|17.58|19.64|17.84|19.38|17.58|0
1644500030000|2022-02-10 13:33:50|19.44|17.64|19.12|17.32|19.44|17.64|19.12|17.32|0
1644500040000|2022-02-10 13:34:00|19.04|17.24|19.08|17.28|19.08|17.28|18.87|17.07|0
1644500050000|2022-02-10 13:34:10|18.78|17|18.48|16.72|18.78|17|18.48|16.72|0
1644500060000|2022-02-10 13:34:20|18.61|16.84|18.55|16.78|18.7|16.92|18.48|16.72|0
1644500070000|2022-02-10 13:34:30|18.52|16.76|18.27|16.53|18.52|16.76|18.18|16.45|0
1644500080000|2022-02-10 13:34:40|18.31|16.57|18.52|16.76|18.57|16.8|18.31|16.57|0
1644500090000|2022-02-10 13:34:50|18.74|16.96|19.08|17.28|19.25|17.45|18.74|16.96|0
1644500100000|2022-02-10 13:35:00|18.89|17.09|19.17|17.37|19.17|17.37|18.76|16.97|0
1644500110000|2022-02-10 13:35:10|19.14|17.34|19.42|17.62|19.42|17.62|19.14|17.34|0
1644500120000|2022-02-10 13:35:20|19.44|17.64|19.53|17.73|19.53|17.73|19.4|17.6|0
1644500130000|2022-02-10 13:35:30|19.66|17.86|19.21|17.41|19.66|17.86|19.21|17.41|0
1644500140000|2022-02-10 13:35:40|19.12|17.32|19.04|17.24|19.29|17.49|19.04|17.24|0
1644500150000|2022-02-10 13:35:50|18.78|17|18.57|16.8|18.78|17|18.57|16.8|0
1644500160000|2022-02-10 13:36:00|18.52|16.76|18.14|16.41|18.52|16.76|18.14|16.41|0
1644500170000|2022-02-10 13:36:10|18.48|16.72|18.7|16.92|18.7|16.92|18.35|16.6|0
1644500180000|2022-02-10 13:36:20|18.83|17.03|19.19|17.39|19.19|17.39|18.83|17.03|0
1644500190000|2022-02-10 13:36:30|18.89|17.09|19.12|17.32|19.12|17.32|18.78|16.99|0
1644500200000|2022-02-10 13:36:40|19.21|17.41|18.09|16.37|19.21|17.41|18.09|16.37|0
1644500210000|2022-02-10 13:36:50|18.24|16.51|18.33|16.59|18.33|16.59|18.24|16.51|0
1644500220000|2022-02-10 13:37:00|18.07|16.35|18.48|16.72|18.48|16.72|18.07|16.35|0
1644500230000|2022-02-10 13:37:10|18.46|16.7|18.31|16.56|18.5|16.74|18.31|16.56|0
1644500240000|2022-02-10 13:37:20|18.29|16.55|18.37|16.62|18.7|16.92|18.24|16.51|0
1644500250000|2022-02-10 13:37:30|18.46|16.7|18.29|16.55|18.46|16.7|18.29|16.55|0
1644500260000|2022-02-10 13:37:40|18.22|16.49|18.42|16.66|18.42|16.66|18.2|16.47|0
1644500270000|2022-02-10 13:37:50|18.64|16.86|18.72|16.94|18.72|16.94|18.57|16.8|0
1644500280000|2022-02-10 13:38:00|18.64|16.86|18.86|17.06|18.94|17.14|18.64|16.86|0
1644500290000|2022-02-10 13:38:10|18.9|17.1|19.07|17.27|19.07|17.27|18.81|17.02|0
1644500300000|2022-02-10 13:38:20|18.55|16.78|18.29|16.55|18.64|16.86|18.29|16.55|0
1644500310000|2022-02-10 13:38:30|18.2|16.47|18.33|16.58|18.37|16.62|18.2|16.47|0
1644500320000|2022-02-10 13:38:40|18.5|16.74|18.88|17.08|18.88|17.08|18.5|16.74|0
1644500330000|2022-02-10 13:38:50|18.98|17.18|19.05|17.25|19.05|17.25|18.98|17.18|0
1644500340000|2022-02-10 13:39:00|18.98|17.18|19.15|17.35|19.15|17.35|18.98|17.18|0
1644500350000|2022-02-10 13:39:10|18.83|17.04|19.07|17.27|19.07|17.27|18.83|17.04|0
1644500360000|2022-02-10 13:39:20|19.15|17.35|19.15|17.35|19.28|17.48|19.15|17.35|0
1644500370000|2022-02-10 13:39:30|19.22|17.42|19.11|17.31|19.22|17.42|19.07|17.27|0
1644500380000|2022-02-10 13:39:40|19.07|17.27|18.98|17.18|19.07|17.27|18.9|17.1|0
1644500390000|2022-02-10 13:39:50|19.07|17.27|19.3|17.5|19.3|17.5|19.07|17.27|0
1644500400000|2022-02-10 13:40:00|19.45|17.65|19.2|17.4|19.45|17.65|19.2|17.4|0
1644500410000|2022-02-10 13:40:10|19.09|17.29|18.98|17.18|19.09|17.29|18.96|17.16|0
1644500420000|2022-02-10 13:40:20|18.68|16.9|18.63|16.86|18.72|16.94|18.63|16.86|0
1644500430000|2022-02-10 13:40:30|18.44|16.68|18.42|16.66|18.48|16.72|18.42|16.66|0
1644500440000|2022-02-10 13:40:40|18.33|16.58|18.55|16.78|18.59|16.82|18.33|16.58|0
1644500450000|2022-02-10 13:40:50|19.73|17.93|19.86|18.06|19.86|18.06|19.73|17.93|0
1644500460000|2022-02-10 13:41:00|19.99|18.19|20.12|18.32|20.12|18.32|19.86|18.06|0
1644500470000|2022-02-10 13:41:10|20.18|18.38|21.19|19.39|21.19|19.39|20.18|18.38|0
1644500480000|2022-02-10 13:41:20|21.1|19.3|21.01|19.21|21.1|19.3|20.92|19.12|0
1644500490000|2022-02-10 13:41:30|20.97|19.17|20.88|19.08|21.06|19.26|20.88|19.08|0
1644500500000|2022-02-10 13:41:40|20.77|18.97|20.75|18.95|20.77|18.97|20.72|18.92|0
1644500510000|2022-02-10 13:41:50|20.7|18.9|20.83|19.03|20.92|19.12|20.7|18.9|0
1644500520000|2022-02-10 13:42:00|20.88|19.08|20.66|18.86|21.08|19.28|20.66|18.86|0
1644500530000|2022-02-10 13:42:10|20.92|19.12|20.97|19.17|20.97|19.17|20.88|19.08|0
1644500540000|2022-02-10 13:42:20|21.01|19.21|20.88|19.08|21.01|19.21|20.88|19.08|0
1644500550000|2022-02-10 13:42:30|20.74|18.94|20.59|18.79|20.74|18.94|20.59|18.79|0
1644500560000|2022-02-10 13:42:40|20.57|18.77|20.66|18.86|20.66|18.86|20.52|18.72|0
1644500570000|2022-02-10 13:42:50|20.59|18.79|20.57|18.77|20.59|18.79|20.48|18.68|0
1644500580000|2022-02-10 13:43:00|20.61|18.81|20.61|18.81|20.74|18.94|20.61|18.81|0
1644500590000|2022-02-10 13:43:10|20.48|18.68|20.39|18.59|20.48|18.68|20.39|18.59|0
1644500600000|2022-02-10 13:43:20|20.35|18.55|20.3|18.5|20.35|18.55|20.22|18.42|0
1644500610000|2022-02-10 13:43:30|20.35|18.55|20.13|18.33|20.35|18.55|20.13|18.33|0
1644500620000|2022-02-10 13:43:40|20|18.2|20|18.2|20|18.2|19.96|18.16|0
1644500630000|2022-02-10 13:43:50|20.17|18.37|20.17|18.37|20.26|18.46|20.17|18.37|0
1644500640000|2022-02-10 13:44:00|19.92|18.12|19.89|18.09|19.92|18.12|19.83|18.03|0
1644500650000|2022-02-10 13:44:10|19.92|18.12|19.85|18.05|19.92|18.12|19.74|17.94|0
1644500660000|2022-02-10 13:44:20|19.79|17.99|19.62|17.82|19.79|17.99|19.53|17.73|0
1644500670000|2022-02-10 13:44:30|19.7|17.9|19.79|17.99|19.79|17.99|19.7|17.9|0
1644500680000|2022-02-10 13:44:40|19.87|18.07|20.09|18.29|20.09|18.29|19.87|18.07|0
1644500690000|2022-02-10 13:44:50|20.04|18.24|19.85|18.05|20.04|18.24|19.81|18.01|0
1644500700000|2022-02-10 13:45:00|19.7|17.9|19.96|18.16|19.96|18.16|19.7|17.9|0
1644500710000|2022-02-10 13:45:10|19.91|18.11|19.62|17.82|19.91|18.11|19.62|17.82|0
1644500720000|2022-02-10 13:45:20|19.57|17.77|19.66|17.86|19.74|17.94|19.57|17.77|0
1644500730000|2022-02-10 13:45:30|19.64|17.84|19.53|17.73|19.66|17.86|19.53|17.73|0
1644500740000|2022-02-10 13:45:40|19.66|17.86|19.36|17.56|19.66|17.86|19.36|17.56|0
1644500750000|2022-02-10 13:45:50|19.45|17.65|19.45|17.65|19.53|17.73|19.45|17.65|0
1644500760000|2022-02-10 13:46:00|19.49|17.69|19.68|17.88|19.68|17.88|19.49|17.69|0
1644500770000|2022-02-10 13:46:10|19.74|17.94|19.87|18.07|19.87|18.07|19.74|17.94|0
1644500780000|2022-02-10 13:46:20|19.89|18.09|20.17|18.37|20.17|18.37|19.89|18.09|0
1644500790000|2022-02-10 13:46:30|20.09|18.29|19.66|17.86|20.09|18.29|19.66|17.86|0
1644500800000|2022-02-10 13:46:40|19.68|17.88|19.62|17.82|19.7|17.9|19.62|17.82|0
1644500810000|2022-02-10 13:46:50|19.64|17.84|19.4|17.6|19.64|17.84|19.4|17.6|0
1644500820000|2022-02-10 13:47:00|19.28|17.48|19.15|17.35|19.28|17.48|19.15|17.35|0
1644500830000|2022-02-10 13:47:10|18.99|17.19|18.91|17.11|19.05|17.25|18.91|17.11|0
1644500840000|2022-02-10 13:47:20|19.07|17.27|19.03|17.23|19.07|17.27|19.03|17.23|0
1644500850000|2022-02-10 13:47:30|19.05|17.25|19.15|17.35|19.15|17.35|19.05|17.25|0
1644500860000|2022-02-10 13:47:40|19.2|17.4|19.07|17.27|19.24|17.44|19.07|17.27|0
1644500870000|2022-02-10 13:47:50|19.01|17.21|19.11|17.31|19.11|17.31|19.01|17.21|0
1644500880000|2022-02-10 13:48:00|19.26|17.46|18.95|17.15|19.26|17.46|18.95|17.15|0
1644500890000|2022-02-10 13:48:10|18.86|17.07|19.11|17.31|19.11|17.31|18.86|17.07|0
1644500900000|2022-02-10 13:48:20|19.07|17.27|19.2|17.4|19.2|17.4|19.07|17.27|0
1644500910000|2022-02-10 13:48:30|19.11|17.31|19.2|17.4|19.2|17.4|19.11|17.31|0
1644500920000|2022-02-10 13:48:40|19.28|17.48|19.53|17.73|19.53|17.73|19.28|17.48|0
1644500930000|2022-02-10 13:48:50|19.61|17.81|19.61|17.81|19.61|17.81|19.53|17.73|0
1644500940000|2022-02-10 13:49:00|19.47|17.67|19.32|17.52|19.47|17.67|19.28|17.48|0
1644500950000|2022-02-10 13:49:10|19.24|17.44|19.53|17.73|19.53|17.73|19.24|17.44|0
1644500960000|2022-02-10 13:49:20|19.49|17.69|19.4|17.6|19.49|17.69|19.32|17.52|0
1644500970000|2022-02-10 13:49:30|19.36|17.56|19.11|17.31|19.36|17.56|19.11|17.31|0
1644500980000|2022-02-10 13:49:40|18.95|17.15|18.86|17.07|18.95|17.15|18.86|17.07|0
1644500990000|2022-02-10 13:49:50|18.78|16.99|18.75|16.97|18.78|16.99|18.73|16.95|0
1644501000000|2022-02-10 13:50:00|18.9|17.1|18.78|16.99|18.9|17.1|18.78|16.99|0
1644501010000|2022-02-10 13:50:10|18.6|16.83|18.73|16.95|18.73|16.95|18.6|16.83|0
1644501020000|2022-02-10 13:50:20|18.78|16.99|18.9|17.1|18.9|17.1|18.78|16.99|0
1644501030000|2022-02-10 13:50:30|18.92|17.12|18.73|16.95|18.92|17.12|18.73|16.95|0
1644501040000|2022-02-10 13:50:40|18.78|16.99|19.07|17.27|19.11|17.31|18.78|16.99|0
1644501050000|2022-02-10 13:50:50|19.11|17.31|19.24|17.44|19.24|17.44|19.11|17.31|0
1644501060000|2022-02-10 13:51:00|19.28|17.48|19.36|17.56|19.44|17.64|19.28|17.48|0
1644501070000|2022-02-10 13:51:10|19.42|17.62|19.49|17.69|19.49|17.69|19.32|17.52|0
1644501080000|2022-02-10 13:51:20|19.36|17.56|19.57|17.77|19.57|17.77|19.36|17.56|0
1644501090000|2022-02-10 13:51:30|19.53|17.73|19.49|17.69|19.53|17.73|19.49|17.69|0
1644501100000|2022-02-10 13:51:40|19.44|17.64|19.28|17.48|19.44|17.64|19.26|17.46|0
1644501110000|2022-02-10 13:51:50|19.24|17.44|19.23|17.43|19.28|17.48|19.23|17.43|0
1644501120000|2022-02-10 13:52:00|19.19|17.39|19.34|17.54|19.34|17.54|19.19|17.39|0
1644501130000|2022-02-10 13:52:10|19.32|17.52|19.46|17.66|19.61|17.81|19.32|17.52|0
1644501140000|2022-02-10 13:52:20|19.49|17.69|19.4|17.6|19.61|17.81|19.4|17.6|0
1644501150000|2022-02-10 13:52:30|19.34|17.54|19.36|17.56|19.42|17.62|19.32|17.52|0
1644501160000|2022-02-10 13:52:40|19.19|17.39|19.28|17.48|19.36|17.56|19.19|17.39|0
1644501170000|2022-02-10 13:52:50|19.23|17.43|19.4|17.6|19.4|17.6|19.15|17.35|0
1644501180000|2022-02-10 13:53:00|19.32|17.52|19.36|17.56|19.49|17.69|19.32|17.52|0
1644501190000|2022-02-10 13:53:10|19.32|17.52|19.05|17.25|19.32|17.52|19.05|17.25|0
1644501200000|2022-02-10 13:53:20|19.03|17.23|18.99|17.19|19.07|17.27|18.99|17.19|0
1644501210000|2022-02-10 13:53:30|19.03|17.23|18.82|17.02|19.03|17.23|18.82|17.02|0
1644501220000|2022-02-10 13:53:40|18.84|17.04|18.94|17.14|18.94|17.14|18.84|17.04|0
1644501230000|2022-02-10 13:53:50|19.05|17.25|19.03|17.23|19.05|17.25|18.99|17.19|0
1644501240000|2022-02-10 13:54:00|19|17.2|19.19|17.39|19.19|17.39|18.99|17.19|0
1644501250000|2022-02-10 13:54:10|19.3|17.5|19.19|17.39|19.3|17.5|19.19|17.39|0
1644501260000|2022-02-10 13:54:20|19.32|17.52|19.4|17.6|19.4|17.6|19.32|17.52|0
1644501270000|2022-02-10 13:54:30|19.34|17.54|19.32|17.52|19.34|17.54|19.32|17.52|0
1644501280000|2022-02-10 13:54:40|19.36|17.56|19.15|17.35|19.36|17.56|19.15|17.35|0
1644501290000|2022-02-10 13:54:50|19.19|17.39|19.07|17.27|19.19|17.39|19.07|17.27|0
1644501300000|2022-02-10 13:55:00|19.03|17.23|19.03|17.23|19.15|17.35|19.03|17.23|0
1644501310000|2022-02-10 13:55:10|19.07|17.27|19.27|17.47|19.27|17.47|19.07|17.27|0
1644501320000|2022-02-10 13:55:20|19.23|17.43|19.36|17.56|19.42|17.62|19.23|17.43|0
1644501330000|2022-02-10 13:55:30|19.4|17.6|19.48|17.68|19.57|17.77|19.4|17.6|0
1644501340000|2022-02-10 13:55:40|19.5|17.7|19.57|17.77|19.57|17.77|19.44|17.64|0
1644501350000|2022-02-10 13:55:50|19.53|17.73|19.57|17.77|19.61|17.81|19.53|17.73|0
1644501360000|2022-02-10 13:56:00|19.53|17.73|19.74|17.94|19.74|17.94|19.53|17.73|0
1644501370000|2022-02-10 13:56:10|19.65|17.85|19.5|17.7|19.65|17.85|19.4|17.6|0
1644501380000|2022-02-10 13:56:20|19.48|17.68|19.48|17.68|19.57|17.77|19.48|17.68|0
1644501390000|2022-02-10 13:56:30|19.53|17.73|19.61|17.81|19.61|17.81|19.53|17.73|0
1644501400000|2022-02-10 13:56:40|19.82|18.02|19.61|17.81|19.82|18.02|19.61|17.81|0
1644501410000|2022-02-10 13:56:50|19.57|17.77|19.53|17.73|19.57|17.77|19.53|17.73|0
1644501420000|2022-02-10 13:57:00|19.55|17.75|19.53|17.73|19.61|17.81|19.53|17.73|0
1644501430000|2022-02-10 13:57:10|19.61|17.81|19.67|17.87|19.67|17.87|19.57|17.77|0
1644501440000|2022-02-10 13:57:20|19.65|17.85|19.57|17.77|19.65|17.85|19.53|17.73|0
1644501450000|2022-02-10 13:57:30|19.5|17.7|19.74|17.94|19.74|17.94|19.5|17.7|0
1644501460000|2022-02-10 13:57:40|19.65|17.85|19.65|17.85|19.65|17.85|19.57|17.77|0
1644501470000|2022-02-10 13:57:50|19.61|17.81|19.65|17.85|19.65|17.85|19.61|17.81|0
1644501480000|2022-02-10 13:58:00|19.61|17.81|19.74|17.94|19.74|17.94|19.57|17.77|0
1644501490000|2022-02-10 13:58:10|19.69|17.89|19.65|17.85|19.69|17.89|19.65|17.85|0
1644501500000|2022-02-10 13:58:20|19.82|18.02|19.76|17.96|19.82|18.02|19.76|17.96|0
1644501510000|2022-02-10 13:58:30|19.74|17.94|19.74|17.94|19.74|17.94|19.69|17.89|0
1644501520000|2022-02-10 13:58:40|19.82|18.02|19.53|17.73|19.82|18.02|19.53|17.73|0
1644501530000|2022-02-10 13:58:50|19.57|17.77|19.52|17.72|19.57|17.77|19.52|17.72|0
1644501540000|2022-02-10 13:59:00|19.57|17.77|19.61|17.81|19.61|17.81|19.48|17.68|0
1644501550000|2022-02-10 13:59:10|19.57|17.77|19.31|17.51|19.57|17.77|19.31|17.51|0
1644501560000|2022-02-10 13:59:20|19.23|17.43|19.07|17.27|19.23|17.43|19.07|17.27|0
1644501570000|2022-02-10 13:59:30|19.11|17.31|19.23|17.43|19.31|17.51|19.11|17.31|0
1644501580000|2022-02-10 13:59:40|19.31|17.51|19.31|17.51|19.36|17.56|19.31|17.51|0
1644501590000|2022-02-10 13:59:50|19.23|17.43|19.15|17.35|19.27|17.47|19.15|17.35|0
1644501600000|2022-02-10 14:00:00|19.11|17.31|18.98|17.18|19.11|17.31|18.98|17.18|0
1644501610000|2022-02-10 14:00:10|19.02|17.22|18.86|17.06|19.02|17.22|18.86|17.06|0
1644501620000|2022-02-10 14:00:20|18.77|16.98|18.47|16.71|18.77|16.98|18.47|16.71|0
1644501630000|2022-02-10 14:00:30|18.56|16.79|18.6|16.83|18.6|16.83|18.56|16.79|0
1644501640000|2022-02-10 14:00:40|18.56|16.79|18.68|16.91|18.68|16.91|18.51|16.75|0
1644501650000|2022-02-10 14:00:50|18.6|16.83|18.64|16.87|18.64|16.87|18.56|16.79|0
1644501660000|2022-02-10 14:01:00|18.6|16.83|18.64|16.87|18.64|16.87|18.51|16.75|0
1644501670000|2022-02-10 14:01:10|18.47|16.71|18.34|16.6|18.56|16.79|18.34|16.6|0
1644501680000|2022-02-10 14:01:20|18.39|16.64|18.3|16.56|18.39|16.64|18.3|16.56|0
1644501690000|2022-02-10 14:01:30|18.22|16.48|18.05|16.33|18.22|16.48|18.05|16.33|0
1644501700000|2022-02-10 14:01:40|17.89|16.18|17.72|16.03|17.89|16.18|17.72|16.03|0
1644501710000|2022-02-10 14:01:50|17.66|15.98|17.68|16|17.68|16|17.6|15.92|0
1644501720000|2022-02-10 14:02:00|17.72|16.03|17.64|15.96|17.72|16.03|17.64|15.96|0
1644501730000|2022-02-10 14:02:10|17.56|15.89|17.35|15.7|17.56|15.89|17.35|15.7|0
1644501740000|2022-02-10 14:02:20|17.31|15.67|17.19|15.56|17.31|15.67|17.19|15.56|0
1644501750000|2022-02-10 14:02:30|17.31|15.67|17.31|15.66|17.31|15.67|17.31|15.66|0
1644501760000|2022-02-10 14:02:40|17.23|15.59|17.21|15.57|17.31|15.66|17.21|15.57|0
1644501770000|2022-02-10 14:02:50|17.15|15.52|17.15|15.52|17.23|15.59|17.15|15.52|0
1644501780000|2022-02-10 14:03:00|17.11|15.48|17.07|15.45|17.19|15.56|17.07|15.45|0
1644501790000|2022-02-10 14:03:10|17.03|15.41|17.11|15.48|17.11|15.48|17.03|15.41|0
1644501800000|2022-02-10 14:03:20|17.07|15.45|17.23|15.59|17.23|15.59|17.07|15.45|0
1644501810000|2022-02-10 14:03:30|17.19|15.56|17.33|15.68|17.35|15.7|17.19|15.56|0
1644501820000|2022-02-10 14:03:40|17.39|15.74|17.31|15.66|17.39|15.74|17.31|15.66|0
1644501830000|2022-02-10 14:03:50|17.33|15.68|16.99|15.37|17.33|15.68|16.99|15.37|0
1644501840000|2022-02-10 14:04:00|17.01|15.39|16.95|15.34|17.01|15.39|16.95|15.34|0
1644501850000|2022-02-10 14:04:10|16.87|15.27|16.99|15.37|16.99|15.37|16.84|15.23|0
1644501860000|2022-02-10 14:04:20|17.03|15.41|16.83|15.23|17.03|15.41|16.83|15.23|0
1644501870000|2022-02-10 14:04:30|16.8|15.2|16.81|15.21|16.81|15.21|16.8|15.2|0
1644501880000|2022-02-10 14:04:40|16.76|15.16|16.52|14.95|16.76|15.16|16.52|14.95|0
1644501890000|2022-02-10 14:04:50|16.46|14.9|16.68|15.09|16.68|15.09|16.46|14.9|0
1644501900000|2022-02-10 14:05:00|16.83|15.23|16.99|15.37|16.99|15.37|16.83|15.23|0
1644501910000|2022-02-10 14:05:10|17.15|15.52|17.27|15.63|17.27|15.63|17.15|15.52|0
1644501920000|2022-02-10 14:05:20|17.31|15.66|17.35|15.7|17.35|15.7|17.27|15.63|0
1644501930000|2022-02-10 14:05:30|17.33|15.68|17.27|15.63|17.33|15.68|17.19|15.55|0
1644501940000|2022-02-10 14:05:40|17.43|15.77|17.11|15.48|17.43|15.77|17.11|15.48|0
1644501950000|2022-02-10 14:05:50|17.07|15.45|17.11|15.48|17.11|15.48|16.99|15.37|0
1644501960000|2022-02-10 14:06:00|17.07|15.45|17.07|15.45|17.15|15.52|17.07|15.45|0
1644501970000|2022-02-10 14:06:10|16.91|15.3|16.91|15.3|16.91|15.3|16.83|15.23|0
1644501980000|2022-02-10 14:06:20|16.99|15.37|16.91|15.3|16.99|15.37|16.91|15.3|0
1644501990000|2022-02-10 14:06:30|16.93|15.32|17.15|15.52|17.23|15.59|16.93|15.32|0
1644502000000|2022-02-10 14:06:40|17.11|15.48|17.23|15.59|17.23|15.59|17.11|15.48|0
1644502010000|2022-02-10 14:06:50|17.27|15.63|16.81|15.21|17.27|15.63|16.81|15.21|0
1644502020000|2022-02-10 14:07:00|16.77|15.17|16.61|15.03|16.81|15.21|16.61|15.03|0
1644502030000|2022-02-10 14:07:10|16.57|15|16.57|14.99|16.73|15.14|16.57|14.99|0
1644502040000|2022-02-10 14:07:20|16.53|14.96|16.53|14.96|16.53|14.96|16.53|14.96|0
1644502050000|2022-02-10 14:07:30|16.69|15.1|16.67|15.08|16.77|15.17|16.67|15.08|0
1644502060000|2022-02-10 14:07:40|17.39|15.74|17.23|15.59|17.39|15.74|17.23|15.59|0
1644502070000|2022-02-10 14:07:50|17.17|15.54|17.3|15.66|17.46|15.8|17.17|15.54|0
1644502080000|2022-02-10 14:08:00|17.22|15.58|17.54|15.87|17.54|15.87|17.22|15.58|0
1644502090000|2022-02-10 14:08:10|17.56|15.89|17.52|15.85|17.56|15.89|17.44|15.78|0
1644502100000|2022-02-10 14:08:20|17.48|15.82|17.42|15.76|17.48|15.82|17.42|15.76|0
1644502110000|2022-02-10 14:08:30|17.5|15.84|17.54|15.87|17.54|15.87|17.46|15.8|0
1644502120000|2022-02-10 14:08:40|17.42|15.76|17.34|15.69|17.46|15.8|17.34|15.69|0
1644502130000|2022-02-10 14:08:50|17.3|15.65|17.42|15.76|17.42|15.76|17.26|15.62|0
1644502140000|2022-02-10 14:09:00|17.38|15.73|16.95|15.33|17.38|15.73|16.95|15.33|0
1644502150000|2022-02-10 14:09:10|16.91|15.3|16.91|15.3|16.95|15.33|16.89|15.28|0
1644502160000|2022-02-10 14:09:20|16.81|15.21|16.51|14.94|16.91|15.3|16.51|14.94|0
1644502170000|2022-02-10 14:09:30|16.55|14.97|16.55|14.97|16.55|14.97|16.47|14.9|0
1644502180000|2022-02-10 14:09:40|16.51|14.94|16.74|15.15|16.74|15.15|16.51|14.94|0
1644502190000|2022-02-10 14:09:50|16.84|15.24|16.86|15.25|16.86|15.25|16.74|15.15|0
1644502200000|2022-02-10 14:10:00|16.78|15.18|16.55|14.97|16.82|15.22|16.55|14.97|0
1644502210000|2022-02-10 14:10:10|16.59|15.01|16.7|15.11|16.7|15.11|16.59|15.01|0
1644502220000|2022-02-10 14:10:20|16.74|15.15|16.55|14.97|16.74|15.15|16.55|14.97|0
1644502230000|2022-02-10 14:10:30|16.43|14.87|16.2|14.66|16.43|14.87|16.16|14.62|0
1644502240000|2022-02-10 14:10:40|16.22|14.68|16.16|14.62|16.22|14.68|16.14|14.61|0
1644502250000|2022-02-10 14:10:50|16.13|14.59|17|15.38|17|15.38|16.13|14.59|0
1644502260000|2022-02-10 14:11:00|17.12|15.49|17.08|15.45|17.12|15.49|17.08|15.45|0
1644502270000|2022-02-10 14:11:10|17|15.38|17.04|15.42|17.12|15.49|17|15.38|0
1644502280000|2022-02-10 14:11:20|17.08|15.45|17.14|15.51|17.16|15.53|17.08|15.45|0
1644502290000|2022-02-10 14:11:30|17.2|15.56|17.4|15.74|17.44|15.78|17.2|15.56|0
1644502300000|2022-02-10 14:11:40|17.36|15.7|17.44|15.78|17.44|15.78|17.36|15.7|0
1644502310000|2022-02-10 14:11:50|17.48|15.81|17.44|15.78|17.48|15.81|17.4|15.74|0
1644502320000|2022-02-10 14:12:00|17.5|15.83|17.52|15.85|17.52|15.85|17.44|15.78|0
1644502330000|2022-02-10 14:12:10|17.6|15.92|17.66|15.97|17.68|15.99|17.6|15.92|0
1644502340000|2022-02-10 14:12:20|17.68|15.99|17.72|16.03|17.72|16.03|17.66|15.97|0
1644502350000|2022-02-10 14:12:30|17.74|16.05|17.8|16.1|17.8|16.1|17.74|16.05|0
1644502360000|2022-02-10 14:12:40|17.76|16.07|17.8|16.1|17.8|16.1|17.76|16.07|0
1644502370000|2022-02-10 14:12:50|17.76|16.07|17.68|15.99|17.76|16.07|17.68|15.99|0
1644502380000|2022-02-10 14:13:00|17.72|16.03|17.6|15.92|17.72|16.03|17.6|15.92|0
1644502390000|2022-02-10 14:13:10|17.56|15.88|17.56|15.88|17.56|15.88|17.52|15.85|0
1644502400000|2022-02-10 14:13:20|17.6|15.92|17.53|15.86|17.6|15.92|17.48|15.81|0
1644502410000|2022-02-10 14:13:30|17.56|15.88|17.48|15.81|17.56|15.88|17.44|15.78|0
1644502420000|2022-02-10 14:13:40|17.44|15.78|17.32|15.67|17.44|15.78|17.32|15.67|0
1644502430000|2022-02-10 14:13:50|17.4|15.74|17.45|15.79|17.52|15.85|17.4|15.74|0
1644502440000|2022-02-10 14:14:00|17.4|15.74|17.2|15.56|17.4|15.74|17.16|15.52|0
1644502450000|2022-02-10 14:14:10|17.08|15.45|17|15.38|17.08|15.45|17|15.38|0
1644502460000|2022-02-10 14:14:20|16.88|15.28|16.69|15.1|16.88|15.28|16.69|15.1|0
1644502470000|2022-02-10 14:14:30|16.73|15.14|16.69|15.1|16.73|15.14|16.69|15.1|0
1644502480000|2022-02-10 14:14:40|16.67|15.08|16.65|15.07|16.67|15.08|16.54|14.96|0
1644502490000|2022-02-10 14:14:50|16.79|15.19|17.04|15.42|17.08|15.45|16.79|15.19|0
1644502500000|2022-02-10 14:15:00|17.08|15.45|17.2|15.56|17.2|15.56|17.08|15.45|0
1644502510000|2022-02-10 14:15:10|17.04|15.42|17.24|15.59|17.24|15.59|17.04|15.42|0
1644502520000|2022-02-10 14:15:20|17.16|15.52|17.24|15.59|17.26|15.61|17.16|15.52|0
1644502530000|2022-02-10 14:15:30|17.32|15.67|17.39|15.74|17.39|15.74|17.32|15.67|0
1644502540000|2022-02-10 14:15:40|17.35|15.7|17.51|15.85|17.51|15.85|17.35|15.7|0
1644502550000|2022-02-10 14:15:50|17.47|15.81|17.51|15.85|17.51|15.85|17.47|15.81|0
1644502560000|2022-02-10 14:16:00|17.49|15.83|17.43|15.77|17.49|15.83|17.39|15.74|0
1644502570000|2022-02-10 14:16:10|17.39|15.74|17.47|15.81|17.51|15.85|17.39|15.74|0
1644502580000|2022-02-10 14:16:20|17.51|15.85|17.41|15.76|17.59|15.92|17.41|15.76|0
1644502590000|2022-02-10 14:16:30|17.47|15.81|17.51|15.85|17.51|15.85|17.47|15.81|0
1644502600000|2022-02-10 14:16:40|17.55|15.88|17.63|15.95|17.67|15.99|17.55|15.88|0
1644502610000|2022-02-10 14:16:50|17.65|15.97|17.76|16.06|17.76|16.06|17.65|15.97|0
1644502620000|2022-02-10 14:17:00|17.71|16.03|17.67|15.99|17.76|16.06|17.67|15.99|0
1644502630000|2022-02-10 14:17:10|17.71|16.03|17.59|15.92|17.71|16.03|17.59|15.92|0
1644502640000|2022-02-10 14:17:20|17.55|15.88|17.47|15.81|17.55|15.88|17.47|15.81|0
1644502650000|2022-02-10 14:17:30|17.45|15.79|17.76|16.06|17.76|16.06|17.45|15.79|0
1644502660000|2022-02-10 14:17:40|17.71|16.03|17.67|15.99|17.71|16.03|17.67|15.99|0
1644502670000|2022-02-10 14:17:50|17.59|15.92|17.59|15.92|17.59|15.92|17.57|15.9|0
1644502680000|2022-02-10 14:18:00|17.53|15.86|17.71|16.03|17.75|16.06|17.53|15.86|0
1644502690000|2022-02-10 14:18:10|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1644502700000|2022-02-10 14:18:20|17.67|15.99|17.55|15.88|17.67|15.99|17.55|15.88|0
1644502710000|2022-02-10 14:18:30|17.59|15.92|17.69|16.01|17.69|16.01|17.59|15.92|0
1644502720000|2022-02-10 14:18:40|17.67|15.99|17.59|15.92|17.67|15.99|17.59|15.92|0
1644502730000|2022-02-10 14:18:50|17.51|15.85|17.55|15.88|17.55|15.88|17.47|15.81|0
1644502740000|2022-02-10 14:19:00|17.49|15.83|17.63|15.95|17.67|15.99|17.49|15.83|0
1644502750000|2022-02-10 14:19:10|17.59|15.92|17.69|16.01|17.79|16.1|17.59|15.92|0
1644502760000|2022-02-10 14:19:20|17.75|16.06|17.84|16.14|17.84|16.14|17.75|16.06|0
1644502770000|2022-02-10 14:19:30|17.79|16.1|17.79|16.1|17.84|16.14|17.79|16.1|0
1644502780000|2022-02-10 14:19:40|17.84|16.14|17.75|16.06|17.84|16.14|17.75|16.06|0
1644502790000|2022-02-10 14:19:50|17.73|16.04|17.65|15.97|17.73|16.04|17.65|15.97|0
1644502800000|2022-02-10 14:20:00|17.67|15.99|17.55|15.88|17.67|15.99|17.55|15.88|0
1644502810000|2022-02-10 14:20:10|17.59|15.92|17.59|15.92|17.67|15.99|17.59|15.92|0
1644502820000|2022-02-10 14:20:20|17.63|15.95|17.75|16.06|17.75|16.06|17.63|15.95|0
1644502830000|2022-02-10 14:20:30|17.79|16.1|17.75|16.06|17.79|16.1|17.75|16.06|0
1644502840000|2022-02-10 14:20:40|17.71|16.03|17.67|15.99|17.73|16.04|17.67|15.99|0
1644502850000|2022-02-10 14:20:50|17.71|16.03|17.67|15.99|17.71|16.03|17.67|15.99|0
1644502860000|2022-02-10 14:21:00|17.63|15.95|17.55|15.88|17.63|15.95|17.55|15.88|0
1644502870000|2022-02-10 14:21:10|17.39|15.74|17.39|15.74|17.39|15.74|17.35|15.7|0
1644502880000|2022-02-10 14:21:20|17.31|15.66|17.39|15.74|17.39|15.74|17.31|15.66|0
1644502890000|2022-02-10 14:21:30|17.35|15.7|17.35|15.7|17.39|15.74|17.35|15.7|0
1644502900000|2022-02-10 14:21:40|17.23|15.59|17.23|15.59|17.31|15.66|17.23|15.59|0
1644502910000|2022-02-10 14:21:50|17.19|15.56|17.15|15.52|17.19|15.56|17.15|15.52|0
1644502920000|2022-02-10 14:22:00|17.23|15.59|17.31|15.66|17.31|15.66|17.23|15.59|0
1644502930000|2022-02-10 14:22:10|17.27|15.63|17.47|15.81|17.47|15.81|17.27|15.63|0
1644502940000|2022-02-10 14:22:20|17.43|15.77|17.43|15.77|17.43|15.77|17.39|15.74|0
1644502950000|2022-02-10 14:22:30|17.39|15.73|17.51|15.84|17.51|15.84|17.39|15.73|0
1644502960000|2022-02-10 14:22:40|17.47|15.81|17.47|15.81|17.47|15.81|17.41|15.75|0
1644502970000|2022-02-10 14:22:50|17.43|15.77|17.59|15.92|17.59|15.92|17.43|15.77|0
1644502980000|2022-02-10 14:23:00|17.55|15.88|17.45|15.79|17.55|15.88|17.43|15.77|0
1644502990000|2022-02-10 14:23:10|17.43|15.77|17.51|15.84|17.51|15.84|17.39|15.73|0
1644503000000|2022-02-10 14:23:20|17.59|15.92|17.57|15.9|17.59|15.92|17.55|15.88|0
1644503010000|2022-02-10 14:23:30|17.55|15.88|17.43|15.77|17.55|15.88|17.43|15.77|0
1644503020000|2022-02-10 14:23:40|17.47|15.81|17.51|15.84|17.51|15.84|17.47|15.81|0
1644503030000|2022-02-10 14:23:50|17.63|15.95|17.71|16.02|17.71|16.02|17.59|15.92|0
1644503040000|2022-02-10 14:24:00|17.75|16.06|17.67|15.99|17.75|16.06|17.67|15.99|0
1644503050000|2022-02-10 14:24:10|17.75|16.06|17.71|16.02|17.75|16.06|17.71|16.02|0
1644503060000|2022-02-10 14:24:20|17.75|16.06|17.75|16.06|17.75|16.06|17.71|16.02|0
1644503070000|2022-02-10 14:24:30|17.73|16.04|17.75|16.06|17.75|16.06|17.73|16.04|0
1644503080000|2022-02-10 14:24:40|17.71|16.02|17.71|16.02|17.71|16.02|17.67|15.99|0
1644503090000|2022-02-10 14:24:50|17.55|15.88|17.59|15.91|17.63|15.95|17.55|15.88|0
1644503100000|2022-02-10 14:25:00|17.55|15.88|18|16.28|18|16.28|17.55|15.88|0
1644503110000|2022-02-10 14:25:10|17.83|16.13|17.83|16.13|17.83|16.13|17.75|16.06|0
1644503120000|2022-02-10 14:25:20|17.79|16.1|17.79|16.1|17.79|16.1|17.71|16.02|0
1644503130000|2022-02-10 14:25:30|17.71|16.02|17.63|15.95|17.75|16.06|17.63|15.95|0
1644503140000|2022-02-10 14:25:40|17.51|15.84|17.51|15.84|17.51|15.84|17.51|15.84|0
1644503150000|2022-02-10 14:25:50|17.53|15.86|17.31|15.66|17.53|15.86|17.31|15.66|0
1644503160000|2022-02-10 14:26:00|17.35|15.7|17.19|15.55|17.35|15.7|17.15|15.52|0
1644503170000|2022-02-10 14:26:10|17.23|15.59|17.23|15.59|17.23|15.59|17.15|15.52|0
1644503180000|2022-02-10 14:26:20|17.37|15.71|17.33|15.68|17.39|15.73|17.33|15.68|0
1644503190000|2022-02-10 14:26:30|17.35|15.7|17.31|15.66|17.35|15.7|17.31|15.66|0
1644503200000|2022-02-10 14:26:40|17.33|15.68|17.43|15.77|17.43|15.77|17.27|15.63|0
1644503210000|2022-02-10 14:26:50|17.47|15.81|17.45|15.79|17.51|15.84|17.45|15.79|0
1644503220000|2022-02-10 14:27:00|17.39|15.73|17.41|15.75|17.41|15.75|17.39|15.73|0
1644503230000|2022-02-10 14:27:10|17.51|15.84|17.55|15.88|17.55|15.88|17.43|15.77|0
1644503240000|2022-02-10 14:27:20|17.45|15.79|17.47|15.8|17.47|15.8|17.45|15.79|0
1644503250000|2022-02-10 14:27:30|17.43|15.77|17.27|15.62|17.43|15.77|17.27|15.62|0
1644503260000|2022-02-10 14:27:40|17.19|15.55|17.19|15.55|17.19|15.55|17.15|15.52|0
1644503270000|2022-02-10 14:27:50|17.15|15.52|17.27|15.62|17.27|15.62|17.13|15.5|0
1644503280000|2022-02-10 14:28:00|17.19|15.55|17.11|15.48|17.19|15.55|17.09|15.46|0
1644503290000|2022-02-10 14:28:10|17.19|15.55|17.15|15.52|17.19|15.55|17.15|15.52|0
1644503300000|2022-02-10 14:28:20|17.19|15.55|17.13|15.5|17.23|15.59|17.13|15.5|0
1644503310000|2022-02-10 14:28:30|17.11|15.48|17.11|15.48|17.19|15.55|17.11|15.48|0
1644503320000|2022-02-10 14:28:40|17.09|15.46|17.03|15.41|17.09|15.46|17.03|15.41|0
1644503330000|2022-02-10 14:28:50|17.07|15.45|17.03|15.41|17.07|15.45|17.03|15.41|0
1644503340000|2022-02-10 14:29:00|16.99|15.37|17.23|15.59|17.23|15.59|16.99|15.37|0
1644503350000|2022-02-10 14:29:10|17.19|15.55|17.27|15.62|17.27|15.62|17.19|15.55|0
1644503360000|2022-02-10 14:29:20|17.23|15.59|17.27|15.62|17.31|15.66|17.23|15.59|0
1644503370000|2022-02-10 14:29:30|17.15|15.52|17.15|15.52|17.19|15.55|17.15|15.52|0
1644503380000|2022-02-10 14:29:40|17.11|15.48|17.11|15.48|17.11|15.48|17.07|15.45|0
1644503390000|2022-02-10 14:29:50|16.99|15.37|17.27|15.62|17.27|15.62|16.99|15.37|0
1644503400000|2022-02-10 14:30:00|17.31|15.66|17.55|15.88|17.55|15.88|17.31|15.66|0
1644503410000|2022-02-10 14:30:10|17.59|15.91|17.99|16.28|17.99|16.28|17.59|15.91|0
1644503420000|2022-02-10 14:30:20|18.07|16.35|18.07|16.35|18.12|16.39|17.91|16.21|0
1644503430000|2022-02-10 14:30:30|17.87|16.17|17.87|16.17|17.95|16.24|17.79|16.09|0
1644503440000|2022-02-10 14:30:40|17.83|16.13|17.87|16.17|17.87|16.17|17.67|15.98|0
1644503450000|2022-02-10 14:30:50|17.91|16.2|17.99|16.28|18.03|16.32|17.87|16.17|0
1644503460000|2022-02-10 14:31:00|18.2|16.46|18.24|16.5|18.45|16.69|18.12|16.39|0
1644503470000|2022-02-10 14:31:10|18.4|16.65|18.57|16.8|18.57|16.8|18.28|16.54|0
1644503480000|2022-02-10 14:31:20|18.36|16.61|18.32|16.58|18.49|16.73|18.32|16.58|0
1644503490000|2022-02-10 14:31:30|18.61|16.84|18.66|16.88|18.66|16.88|18.53|16.77|0
1644503500000|2022-02-10 14:31:40|18.57|16.8|18.82|17.03|18.82|17.03|18.55|16.78|0
1644503510000|2022-02-10 14:31:50|18.8|17.01|18.74|16.96|18.82|17.03|18.74|16.96|0
1644503520000|2022-02-10 14:32:00|18.78|16.99|18.45|16.69|18.78|16.99|18.45|16.69|0
1644503530000|2022-02-10 14:32:10|18.57|16.8|18.28|16.54|18.57|16.8|18.28|16.54|0
1644503540000|2022-02-10 14:32:20|18.45|16.69|18.53|16.76|18.61|16.84|18.45|16.69|0
1644503550000|2022-02-10 14:32:30|18.51|16.74|18.66|16.88|18.66|16.88|18.4|16.65|0
1644503560000|2022-02-10 14:32:40|18.74|16.95|18.78|16.99|18.87|17.07|18.74|16.95|0
1644503570000|2022-02-10 14:32:50|18.95|17.15|19.11|17.31|19.15|17.35|18.95|17.15|0
1644503580000|2022-02-10 14:33:00|19.07|17.27|18.82|17.03|19.11|17.31|18.82|17.03|0
1644503590000|2022-02-10 14:33:10|18.99|17.19|19.28|17.48|19.28|17.48|18.99|17.19|0
1644503600000|2022-02-10 14:33:20|19.32|17.52|19.19|17.39|19.32|17.52|19.07|17.27|0
1644503610000|2022-02-10 14:33:30|19.07|17.27|19.03|17.23|19.07|17.27|19.03|17.23|0
1644503620000|2022-02-10 14:33:40|18.95|17.15|19.11|17.31|19.11|17.31|18.95|17.15|0
1644503630000|2022-02-10 14:33:50|18.95|17.15|18.99|17.19|18.99|17.19|18.91|17.11|0
1644503640000|2022-02-10 14:34:00|19.03|17.23|18.74|16.95|19.03|17.23|18.61|16.84|0
1644503650000|2022-02-10 14:34:10|18.78|16.99|18.53|16.76|18.78|16.99|18.53|16.76|0
1644503660000|2022-02-10 14:34:20|18.65|16.88|18.72|16.93|18.72|16.93|18.57|16.8|0
1644503670000|2022-02-10 14:34:30|18.65|16.88|18.74|16.95|18.74|16.95|18.57|16.8|0
1644503680000|2022-02-10 14:34:40|18.78|16.99|19.07|17.27|19.07|17.27|18.74|16.95|0
1644503690000|2022-02-10 14:34:50|18.95|17.15|19.07|17.27|19.07|17.27|18.95|17.15|0
1644503700000|2022-02-10 14:35:00|18.87|17.07|19.15|17.35|19.23|17.43|18.87|17.07|0
1644503710000|2022-02-10 14:35:10|18.99|17.19|19.03|17.23|19.07|17.27|18.99|17.19|0
1644503720000|2022-02-10 14:35:20|18.86|17.07|18.86|17.07|18.95|17.15|18.8|17.01|0
1644503730000|2022-02-10 14:35:30|18.91|17.11|18.7|16.92|18.91|17.11|18.65|16.88|0
1644503740000|2022-02-10 14:35:40|18.91|17.11|18.95|17.15|19.03|17.23|18.91|17.11|0
1644503750000|2022-02-10 14:35:50|19.07|17.27|19.23|17.43|19.23|17.43|19.07|17.27|0
1644503760000|2022-02-10 14:36:00|19.27|17.47|19.56|17.76|19.73|17.93|19.27|17.47|0
1644503770000|2022-02-10 14:36:10|19.73|17.93|19.65|17.85|19.77|17.97|19.56|17.76|0
1644503780000|2022-02-10 14:36:20|19.61|17.81|19.81|18.01|19.81|18.01|19.61|17.81|0
1644503790000|2022-02-10 14:36:30|19.77|17.97|19.73|17.93|19.86|18.06|19.73|17.93|0
1644503800000|2022-02-10 14:36:40|19.48|17.68|19.38|17.58|19.48|17.68|19.38|17.58|0
1644503810000|2022-02-10 14:36:50|19.4|17.6|19.65|17.85|19.65|17.85|19.36|17.56|0
1644503820000|2022-02-10 14:37:00|19.9|18.1|19.98|18.18|20.03|18.23|19.9|18.1|0
1644503830000|2022-02-10 14:37:10|20.03|18.23|19.81|18.01|20.03|18.23|19.81|18.01|0
1644503840000|2022-02-10 14:37:20|19.77|17.97|19.81|18.01|19.83|18.03|19.77|17.97|0
1644503850000|2022-02-10 14:37:30|19.98|18.18|20.03|18.23|20.07|18.27|19.98|18.18|0
1644503860000|2022-02-10 14:37:40|20.11|18.31|20.2|18.4|20.2|18.4|20.07|18.27|0
1644503870000|2022-02-10 14:37:50|20.17|18.37|20.28|18.48|20.28|18.48|20.17|18.37|0
1644503880000|2022-02-10 14:38:00|20.15|18.35|19.94|18.14|20.15|18.35|19.94|18.14|0
1644503890000|2022-02-10 14:38:10|19.81|18.01|19.73|17.93|19.81|18.01|19.6|17.8|0
1644503900000|2022-02-10 14:38:20|19.75|17.95|19.81|18.01|19.86|18.06|19.75|17.95|0
1644503910000|2022-02-10 14:38:30|19.9|18.1|19.81|18.01|19.9|18.1|19.73|17.93|0
1644503920000|2022-02-10 14:38:40|19.77|17.97|19.94|18.14|19.94|18.14|19.77|17.97|0
1644503930000|2022-02-10 14:38:50|19.9|18.1|19.81|18.01|19.9|18.1|19.81|18.01|0
1644503940000|2022-02-10 14:39:00|19.86|18.06|19.94|18.14|19.98|18.18|19.81|18.01|0
1644503950000|2022-02-10 14:39:10|20.02|18.22|20.5|18.7|20.5|18.7|20.02|18.22|0
1644503960000|2022-02-10 14:39:20|20.54|18.74|20.54|18.74|20.54|18.74|20.37|18.57|0
1644503970000|2022-02-10 14:39:30|20.41|18.61|21.16|19.36|21.16|19.36|20.41|18.61|0
1644503980000|2022-02-10 14:39:40|21.34|19.54|21.34|19.54|21.43|19.63|21.34|19.54|0
1644503990000|2022-02-10 14:39:50|21.39|19.59|20.39|18.59|21.39|19.59|20.39|18.59|0
1644504000000|2022-02-10 14:40:00|20.43|18.63|20.73|18.93|20.73|18.93|20.43|18.63|0
1644504010000|2022-02-10 14:40:10|20.78|18.98|20.95|19.15|20.95|19.15|20.78|18.98|0
1644504020000|2022-02-10 14:40:20|21.22|19.42|21.09|19.29|21.22|19.42|21.09|19.29|0
1644504030000|2022-02-10 14:40:30|21.13|19.33|21.31|19.51|21.31|19.51|21.04|19.24|0
1644504040000|2022-02-10 14:40:40|21.26|19.46|21.35|19.55|21.35|19.55|21.26|19.46|0
1644504050000|2022-02-10 14:40:50|21.26|19.46|21.22|19.42|21.26|19.46|21.04|19.24|0
1644504060000|2022-02-10 14:41:00|21.13|19.33|21.18|19.38|21.22|19.42|21.13|19.33|0
1644504070000|2022-02-10 14:41:10|21.04|19.24|21.18|19.38|21.18|19.38|21.04|19.24|0
1644504080000|2022-02-10 14:41:20|21.31|19.51|21.31|19.51|21.31|19.51|21.31|19.51|0
1644504090000|2022-02-10 14:41:30|21.26|19.46|21.22|19.42|21.4|19.6|21.22|19.42|0
1644504100000|2022-02-10 14:41:40|21.18|19.38|21.26|19.46|21.31|19.51|21.18|19.38|0
1644504110000|2022-02-10 14:41:50|21.4|19.6|21.26|19.46|21.4|19.6|21.26|19.46|0
1644504120000|2022-02-10 14:42:00|21.42|19.62|21.26|19.46|21.49|19.69|21.26|19.46|0
1644504130000|2022-02-10 14:42:10|21.2|19.4|21.13|19.33|21.2|19.4|21.13|19.33|0
1644504140000|2022-02-10 14:42:20|21.09|19.29|21.13|19.33|21.13|19.33|21.09|19.29|0
1644504150000|2022-02-10 14:42:30|21.26|19.46|21.51|19.71|21.51|19.71|21.26|19.46|0
1644504160000|2022-02-10 14:42:40|21.44|19.64|21.35|19.55|21.49|19.69|21.35|19.55|0
1644504170000|2022-02-10 14:42:50|21.53|19.73|21.49|19.69|21.53|19.73|21.44|19.64|0
1644504180000|2022-02-10 14:43:00|21.53|19.73|21.31|19.51|21.53|19.73|21.31|19.51|0
1644504190000|2022-02-10 14:43:10|21.49|19.69|21.76|19.96|21.81|20.01|21.49|19.69|0
1644504200000|2022-02-10 14:43:20|21.81|20.01|21.85|20.05|21.9|20.1|21.81|20.01|0
1644504210000|2022-02-10 14:43:30|21.81|20.01|21.9|20.1|21.9|20.1|21.81|20.01|0
1644504220000|2022-02-10 14:43:40|22.03|20.23|21.62|19.82|22.03|20.23|21.62|19.82|0
1644504230000|2022-02-10 14:43:50|21.49|19.69|21.4|19.6|21.51|19.71|21.4|19.6|0
1644504240000|2022-02-10 14:44:00|21.35|19.55|21.58|19.78|21.58|19.78|21.35|19.55|0
1644504250000|2022-02-10 14:44:10|21.62|19.82|21.4|19.6|21.65|19.85|21.4|19.6|0
1644504260000|2022-02-10 14:44:20|21.44|19.64|21.31|19.51|21.46|19.66|21.31|19.51|0
1644504270000|2022-02-10 14:44:30|21.26|19.46|21.22|19.42|21.26|19.46|21.22|19.42|0
1644504280000|2022-02-10 14:44:40|21.28|19.48|21.08|19.28|21.28|19.48|21.08|19.28|0
1644504290000|2022-02-10 14:44:50|21.22|19.42|21.35|19.55|21.35|19.55|21.22|19.42|0
1644504300000|2022-02-10 14:45:00|21.58|19.78|21.8|20|21.8|20|21.58|19.78|0
1644504310000|2022-02-10 14:45:10|21.76|19.96|21.71|19.91|21.99|20.19|21.71|19.91|0
1644504320000|2022-02-10 14:45:20|21.67|19.87|21.78|19.98|21.8|20|21.67|19.87|0
1644504330000|2022-02-10 14:45:30|21.71|19.91|21.62|19.82|21.71|19.91|21.62|19.82|0
1644504340000|2022-02-10 14:45:40|21.67|19.87|21.49|19.69|21.71|19.91|21.49|19.69|0
1644504350000|2022-02-10 14:45:50|21.58|19.78|21.94|20.14|21.94|20.14|21.58|19.78|0
1644504360000|2022-02-10 14:46:00|21.9|20.1|21.67|19.87|21.9|20.1|21.67|19.87|0
1644504370000|2022-02-10 14:46:10|21.8|20|21.85|20.05|21.85|20.05|21.8|20|0
1644504380000|2022-02-10 14:46:20|21.83|20.03|21.67|19.87|21.85|20.05|21.67|19.87|0
1644504390000|2022-02-10 14:46:30|21.71|19.91|21.35|19.55|21.71|19.91|21.35|19.55|0
1644504400000|2022-02-10 14:46:40|21.44|19.64|21.49|19.69|21.49|19.69|21.4|19.6|0
1644504410000|2022-02-10 14:46:50|21.51|19.71|21.31|19.51|21.51|19.71|21.31|19.51|0
1644504420000|2022-02-10 14:47:00|21.42|19.62|21.49|19.69|21.62|19.82|21.42|19.62|0
1644504430000|2022-02-10 14:47:10|21.22|19.42|21.26|19.46|21.31|19.51|21.22|19.42|0
1644504440000|2022-02-10 14:47:20|21.22|19.42|21.17|19.37|21.22|19.42|21.08|19.28|0
1644504450000|2022-02-10 14:47:30|21.13|19.33|21.17|19.37|21.17|19.37|21.13|19.33|0
1644504460000|2022-02-10 14:47:40|21.26|19.46|21.4|19.6|21.4|19.6|21.17|19.37|0
1644504470000|2022-02-10 14:47:50|21.44|19.64|21.49|19.69|21.49|19.69|21.44|19.64|0
1644504480000|2022-02-10 14:48:00|21.53|19.73|21.35|19.55|21.53|19.73|21.35|19.55|0
1644504490000|2022-02-10 14:48:10|21.22|19.42|21.31|19.51|21.31|19.51|21.13|19.33|0
1644504500000|2022-02-10 14:48:20|21.13|19.33|21.08|19.28|21.13|19.33|21.08|19.28|0
1644504510000|2022-02-10 14:48:30|21.04|19.24|20.99|19.19|21.04|19.24|20.99|19.19|0
1644504520000|2022-02-10 14:48:40|20.93|19.13|20.95|19.15|20.95|19.15|20.77|18.97|0
1644504530000|2022-02-10 14:48:50|21.08|19.28|20.77|18.97|21.08|19.28|20.77|18.97|0
1644504540000|2022-02-10 14:49:00|20.99|19.19|21.13|19.33|21.13|19.33|20.99|19.19|0
1644504550000|2022-02-10 14:49:10|21.08|19.28|21.17|19.37|21.17|19.37|21.04|19.24|0
1644504560000|2022-02-10 14:49:20|21.3|19.5|21.39|19.59|21.44|19.64|21.3|19.5|0
1644504570000|2022-02-10 14:49:30|21.35|19.55|21.3|19.5|21.35|19.55|21.22|19.42|0
1644504580000|2022-02-10 14:49:40|21.22|19.42|21.35|19.55|21.39|19.59|21.22|19.42|0
1644504590000|2022-02-10 14:49:50|21.44|19.64|21.39|19.59|21.48|19.68|21.39|19.59|0
1644504600000|2022-02-10 14:50:00|21.3|19.5|21.42|19.62|21.48|19.68|21.26|19.46|0
1644504610000|2022-02-10 14:50:10|21.62|19.82|22.15|20.35|22.15|20.35|21.62|19.82|0
1644504620000|2022-02-10 14:50:20|22.22|20.42|22.97|21.17|22.97|21.17|22.22|20.42|0
1644504630000|2022-02-10 14:50:30|23.11|21.31|22.97|21.17|23.11|21.31|22.92|21.12|0
1644504640000|2022-02-10 14:50:40|23.01|21.21|23.01|21.21|23.16|21.36|23.01|21.21|0
1644504650000|2022-02-10 14:50:50|23.06|21.26|23.69|21.89|23.69|21.89|23.06|21.26|0
1644504660000|2022-02-10 14:51:00|23.64|21.84|23.54|21.74|23.64|21.84|23.45|21.65|0
1644504670000|2022-02-10 14:51:10|23.89|22.09|23.93|22.13|23.93|22.13|23.84|22.04|0
1644504680000|2022-02-10 14:51:20|23.98|22.18|23.69|21.89|23.98|22.18|23.69|21.89|0
1644504690000|2022-02-10 14:51:30|23.4|21.6|23.4|21.6|23.4|21.6|23.35|21.55|0
1644504700000|2022-02-10 14:51:40|23.3|21.5|23.42|21.62|23.42|21.62|23.3|21.5|0
1644504710000|2022-02-10 14:51:50|23.4|21.6|23.25|21.45|23.49|21.69|23.25|21.45|0
1644504720000|2022-02-10 14:52:00|23.35|21.55|24.08|22.28|24.12|22.32|23.35|21.55|0
1644504730000|2022-02-10 14:52:10|23.95|22.15|22.94|21.14|23.95|22.15|22.75|20.95|0
1644504740000|2022-02-10 14:52:20|22.9|21.1|21.88|20.08|22.9|21.1|21.78|19.98|0
1644504750000|2022-02-10 14:52:30|21.92|20.12|22.06|20.26|22.06|20.26|21.92|20.12|0
1644504760000|2022-02-10 14:52:40|22.11|20.31|22.23|20.43|22.23|20.43|22.06|20.26|0
1644504770000|2022-02-10 14:52:50|22.3|20.5|22.18|20.38|22.3|20.5|22.18|20.38|0
1644504780000|2022-02-10 14:53:00|22.16|20.36|21.92|20.12|22.23|20.43|21.92|20.12|0
1644504790000|2022-02-10 14:53:10|22.16|20.36|21.97|20.17|22.2|20.4|21.97|20.17|0
1644504800000|2022-02-10 14:53:20|21.83|20.03|21.92|20.12|21.97|20.17|21.83|20.03|0
1644504810000|2022-02-10 14:53:30|21.87|20.07|21.83|20.03|21.87|20.07|21.73|19.93|0
1644504820000|2022-02-10 14:53:40|21.64|19.84|21.8|20|21.8|20|21.64|19.84|0
1644504830000|2022-02-10 14:53:50|21.85|20.05|21.97|20.17|21.97|20.17|21.78|19.98|0
1644504840000|2022-02-10 14:54:00|21.92|20.12|21.92|20.12|21.92|20.12|21.92|20.12|0
1644504850000|2022-02-10 14:54:10|21.78|19.98|21.69|19.89|21.78|19.98|21.69|19.89|0
1644504860000|2022-02-10 14:54:20|21.73|19.93|21.78|19.98|21.83|20.03|21.73|19.93|0
1644504870000|2022-02-10 14:54:30|21.87|20.07|21.78|19.98|21.92|20.12|21.78|19.98|0
1644504880000|2022-02-10 14:54:40|21.87|20.07|21.97|20.17|21.97|20.17|21.87|20.07|0
1644504890000|2022-02-10 14:54:50|21.78|19.98|21.78|19.98|21.78|19.98|21.78|19.98|0
1644504900000|2022-02-10 14:55:00|21.83|20.03|21.59|19.79|21.83|20.03|21.59|19.79|0
1644504910000|2022-02-10 14:55:10|21.41|19.61|21.73|19.93|21.78|19.98|21.41|19.61|0
1644504920000|2022-02-10 14:55:20|21.64|19.84|21.78|19.98|21.78|19.98|21.59|19.79|0
1644504930000|2022-02-10 14:55:30|21.83|20.03|21.97|20.17|21.97|20.17|21.83|20.03|0
1644504940000|2022-02-10 14:55:40|22.06|20.26|22.2|20.4|22.2|20.4|22.06|20.26|0
1644504950000|2022-02-10 14:55:50|22.25|20.45|22.35|20.55|22.35|20.55|22.25|20.45|0
1644504960000|2022-02-10 14:56:00|22.18|20.38|22.54|20.74|22.54|20.74|22.18|20.38|0
1644504970000|2022-02-10 14:56:10|22.3|20.5|22.35|20.55|22.35|20.55|22.2|20.4|0
1644504980000|2022-02-10 14:56:20|22.2|20.4|22.18|20.38|22.2|20.4|22.06|20.26|0
1644504990000|2022-02-10 14:56:30|22.2|20.4|22.11|20.31|22.25|20.45|22.11|20.31|0
1644505000000|2022-02-10 14:56:40|22.13|20.33|22.04|20.24|22.13|20.33|22.01|20.21|0
1644505010000|2022-02-10 14:56:50|22.01|20.21|22.01|20.21|22.01|20.21|21.97|20.17|0
1644505020000|2022-02-10 14:57:00|22.06|20.26|22.11|20.31|22.18|20.38|22.06|20.26|0
1644505030000|2022-02-10 14:57:10|21.92|20.12|21.73|19.93|22.06|20.26|21.73|19.93|0
1644505040000|2022-02-10 14:57:20|21.83|20.03|21.73|19.93|21.83|20.03|21.73|19.93|0
1644505050000|2022-02-10 14:57:30|21.64|19.84|21.78|19.98|21.78|19.98|21.64|19.84|0
1644505060000|2022-02-10 14:57:40|21.73|19.93|21.73|19.93|21.73|19.93|21.64|19.84|0
1644505070000|2022-02-10 14:57:50|21.69|19.89|21.78|19.98|21.78|19.98|21.69|19.89|0
1644505080000|2022-02-10 14:58:00|21.97|20.17|21.97|20.17|21.97|20.17|21.87|20.07|0
1644505090000|2022-02-10 14:58:10|22.01|20.21|21.87|20.07|22.01|20.21|21.87|20.07|0
1644505100000|2022-02-10 14:58:20|21.92|20.12|21.97|20.17|21.97|20.17|21.92|20.12|0
1644505110000|2022-02-10 14:58:30|22.06|20.26|22.2|20.4|22.25|20.45|22.06|20.26|0
1644505120000|2022-02-10 14:58:40|22.3|20.5|22.3|20.5|22.3|20.5|22.3|20.5|0
1644505130000|2022-02-10 14:58:50|22.2|20.4|22.2|20.4|22.2|20.4|22.2|20.4|0
1644505140000|2022-02-10 14:59:00|22.06|20.26|22.25|20.45|22.25|20.45|22.06|20.26|0
1644505150000|2022-02-10 14:59:10|22.15|20.35|21.97|20.17|22.15|20.35|21.97|20.17|0
1644505160000|2022-02-10 14:59:20|21.92|20.12|21.87|20.07|21.92|20.12|21.87|20.07|0
1644505170000|2022-02-10 14:59:30|21.82|20.02|22.06|20.26|22.15|20.35|21.82|20.02|0
1644505180000|2022-02-10 14:59:40|21.87|20.07|21.92|20.12|22.01|20.21|21.87|20.07|0
1644505190000|2022-02-10 14:59:50|21.82|20.02|21.92|20.12|21.92|20.12|21.82|20.02|0
1644505200000|2022-02-10 15:00:00|21.78|19.98|22.11|20.31|22.11|20.31|21.78|19.98|0
1644505210000|2022-02-10 15:00:10|21.96|20.16|21.99|20.19|22.06|20.26|21.73|19.93|0
1644505220000|2022-02-10 15:00:20|21.92|20.12|21.68|19.88|21.92|20.12|21.68|19.88|0
1644505230000|2022-02-10 15:00:30|21.59|19.79|21.73|19.93|21.73|19.93|21.59|19.79|0
1644505240000|2022-02-10 15:00:40|22.01|20.21|22.06|20.26|22.06|20.26|21.87|20.07|0
1644505250000|2022-02-10 15:00:50|21.92|20.12|22.01|20.21|22.01|20.21|21.92|20.12|0
1644505260000|2022-02-10 15:01:00|21.96|20.16|21.68|19.88|21.96|20.16|21.68|19.88|0
1644505270000|2022-02-10 15:01:10|21.92|20.12|21.87|20.07|21.96|20.16|21.87|20.07|0
1644505280000|2022-02-10 15:01:20|21.96|20.16|22.2|20.4|22.2|20.4|21.94|20.14|0
1644505290000|2022-02-10 15:01:30|22.22|20.42|22.39|20.59|22.39|20.59|22.15|20.35|0
1644505300000|2022-02-10 15:01:40|22.53|20.73|22.92|21.12|22.92|21.12|22.53|20.73|0
1644505310000|2022-02-10 15:01:50|23.07|21.27|23.16|21.36|23.31|21.51|23.07|21.27|0
1644505320000|2022-02-10 15:02:00|23.02|21.22|23.12|21.32|23.12|21.32|22.92|21.12|0
1644505330000|2022-02-10 15:02:10|23.26|21.46|23.36|21.56|23.36|21.56|23.26|21.46|0
1644505340000|2022-02-10 15:02:20|23.31|21.51|23.36|21.56|23.36|21.56|23.21|21.41|0
1644505350000|2022-02-10 15:02:30|23.41|21.61|23.96|22.16|23.96|22.16|23.41|21.61|0
1644505360000|2022-02-10 15:02:40|23.91|22.11|23.91|22.11|23.96|22.16|23.91|22.11|0
1644505370000|2022-02-10 15:02:50|23.86|22.06|24.01|22.21|24.01|22.21|23.86|22.06|0
1644505380000|2022-02-10 15:03:00|23.96|22.16|23.71|21.91|23.96|22.16|23.66|21.86|0
1644505390000|2022-02-10 15:03:10|23.76|21.96|23.61|21.81|23.76|21.96|23.61|21.81|0
1644505400000|2022-02-10 15:03:20|23.56|21.76|23.66|21.86|23.66|21.86|23.56|21.76|0
1644505410000|2022-02-10 15:03:30|23.61|21.81|23.41|21.61|23.61|21.81|23.41|21.61|0
1644505420000|2022-02-10 15:03:40|23.36|21.56|23.36|21.56|23.46|21.66|23.36|21.56|0
1644505430000|2022-02-10 15:03:50|23.51|21.71|23.31|21.51|23.51|21.71|23.31|21.51|0
1644505440000|2022-02-10 15:04:00|23.41|21.61|23.53|21.73|23.53|21.73|23.31|21.51|0
1644505450000|2022-02-10 15:04:10|23.66|21.86|23.61|21.81|23.66|21.86|23.53|21.73|0
1644505460000|2022-02-10 15:04:20|23.51|21.71|23.51|21.71|23.51|21.71|23.51|21.71|0
1644505470000|2022-02-10 15:04:30|23.56|21.76|23.76|21.96|23.76|21.96|23.56|21.76|0
1644505480000|2022-02-10 15:04:40|24.16|22.36|24.31|22.51|24.31|22.51|24.16|22.36|0
1644505490000|2022-02-10 15:04:50|24.46|22.66|23.86|22.06|24.46|22.66|23.55|21.75|0
1644505500000|2022-02-10 15:05:00|23.6|21.8|21.92|20.12|23.6|21.8|21.92|20.12|0
1644505510000|2022-02-10 15:05:10|21.97|20.17|22.39|20.59|22.39|20.59|21.95|20.15|0
1644505520000|2022-02-10 15:05:20|22.41|20.61|22.32|20.52|22.41|20.61|22.32|20.52|0
1644505530000|2022-02-10 15:05:30|22.51|20.71|22.71|20.91|22.71|20.91|22.51|20.71|0
1644505540000|2022-02-10 15:05:40|22.76|20.96|22.8|21|22.8|21|22.76|20.96|0
1644505550000|2022-02-10 15:05:50|22.71|20.91|22.85|21.05|22.85|21.05|22.71|20.91|0
1644505560000|2022-02-10 15:06:00|22.95|21.15|22.95|21.15|22.95|21.15|22.9|21.1|0
1644505570000|2022-02-10 15:06:10|23.45|21.65|23.35|21.55|23.5|21.7|23.25|21.45|0
1644505580000|2022-02-10 15:06:20|23.45|21.65|23.25|21.45|23.55|21.75|23.25|21.45|0
1644505590000|2022-02-10 15:06:30|23.3|21.5|23.2|21.4|23.3|21.5|23.2|21.4|0
1644505600000|2022-02-10 15:06:40|23.1|21.3|23.05|21.25|23.1|21.3|23.05|21.25|0
1644505610000|2022-02-10 15:06:50|23.1|21.3|22.95|21.15|23.1|21.3|22.95|21.15|0
1644505620000|2022-02-10 15:07:00|22.9|21.1|22.85|21.05|22.9|21.1|22.8|21|0
1644505630000|2022-02-10 15:07:10|22.83|21.03|22.66|20.86|22.83|21.03|22.66|20.86|0
1644505640000|2022-02-10 15:07:20|22.71|20.91|22.56|20.76|22.71|20.91|22.56|20.76|0
1644505650000|2022-02-10 15:07:30|22.66|20.86|22.46|20.66|22.73|20.93|22.46|20.66|0
1644505660000|2022-02-10 15:07:40|22.41|20.61|22.46|20.66|22.46|20.66|22.41|20.61|0
1644505670000|2022-02-10 15:07:50|22.51|20.71|22.27|20.47|22.51|20.71|22.27|20.47|0
1644505680000|2022-02-10 15:08:00|22.56|20.76|22.71|20.91|22.71|20.91|22.56|20.76|0
1644505690000|2022-02-10 15:08:10|22.75|20.95|22.75|20.95|22.8|21|22.75|20.95|0
1644505700000|2022-02-10 15:08:20|22.8|21|22.56|20.76|22.8|21|22.56|20.76|0
1644505710000|2022-02-10 15:08:30|22.66|20.86|22.73|20.93|22.73|20.93|22.66|20.86|0
1644505720000|2022-02-10 15:08:40|22.95|21.15|22.9|21.1|23|21.2|22.88|21.08|0
1644505730000|2022-02-10 15:08:50|22.85|21.05|22.7|20.9|22.85|21.05|22.7|20.9|0
1644505740000|2022-02-10 15:09:00|22.75|20.95|22.93|21.13|22.95|21.15|22.75|20.95|0
1644505750000|2022-02-10 15:09:10|23|21.2|23.3|21.5|23.3|21.5|23|21.2|0
1644505760000|2022-02-10 15:09:20|23.4|21.6|23.65|21.85|23.7|21.9|23.4|21.6|0
1644505770000|2022-02-10 15:09:30|23.55|21.75|23.6|21.8|23.6|21.8|23.55|21.75|0
1644505780000|2022-02-10 15:09:40|23.55|21.75|23.55|21.75|23.55|21.75|23.5|21.7|0
1644505790000|2022-02-10 15:09:50|23.5|21.7|23.45|21.65|23.5|21.7|23.4|21.6|0
1644505800000|2022-02-10 15:10:00|23.6|21.8|23.75|21.95|23.75|21.95|23.6|21.8|0
1644505810000|2022-02-10 15:10:10|23.63|21.83|23.57|21.77|23.7|21.9|23.57|21.77|0
1644505820000|2022-02-10 15:10:20|23.4|21.6|23.7|21.9|23.7|21.9|23.4|21.6|0
1644505830000|2022-02-10 15:10:30|23.8|22|23.75|21.95|24.06|22.26|23.75|21.95|0
1644505840000|2022-02-10 15:10:40|23.7|21.9|23.4|21.6|23.7|21.9|23.4|21.6|0
1644505850000|2022-02-10 15:10:50|23.35|21.55|23.35|21.55|23.35|21.55|23.35|21.55|0
1644505860000|2022-02-10 15:11:00|23.45|21.65|23.4|21.6|23.5|21.7|23.4|21.6|0
1644505870000|2022-02-10 15:11:10|23.35|21.55|23.3|21.5|23.35|21.55|23.3|21.5|0
1644505880000|2022-02-10 15:11:20|23.45|21.65|23.7|21.9|23.7|21.9|23.45|21.65|0
1644505890000|2022-02-10 15:11:30|23.75|21.95|23.65|21.85|23.75|21.95|23.65|21.85|0
1644505900000|2022-02-10 15:11:40|23.5|21.7|23.35|21.55|23.5|21.7|23.35|21.55|0
1644505910000|2022-02-10 15:11:50|23.3|21.5|22.9|21.1|23.3|21.5|22.9|21.1|0
1644505920000|2022-02-10 15:12:00|22.85|21.05|23|21.2|23.1|21.3|22.85|21.05|0
1644505930000|2022-02-10 15:12:10|22.95|21.15|22.95|21.15|23.05|21.25|22.95|21.15|0
1644505940000|2022-02-10 15:12:20|22.85|21.05|22.87|21.07|22.87|21.07|22.75|20.95|0
1644505950000|2022-02-10 15:12:30|22.75|20.95|22.9|21.1|22.9|21.1|22.7|20.9|0
1644505960000|2022-02-10 15:12:40|22.85|21.05|22.8|21|22.85|21.05|22.7|20.9|0
1644505970000|2022-02-10 15:12:50|22.85|21.05|22.8|21|22.85|21.05|22.8|21|0
1644505980000|2022-02-10 15:13:00|22.92|21.12|23.2|21.4|23.2|21.4|22.92|21.12|0
1644505990000|2022-02-10 15:13:10|23.05|21.25|23.1|21.3|23.2|21.4|23.05|21.25|0
1644506000000|2022-02-10 15:13:20|22.95|21.15|23.1|21.3|23.1|21.3|22.85|21.05|0
1644506010000|2022-02-10 15:13:30|23.15|21.35|23.15|21.35|23.2|21.4|23.15|21.35|0
1644506020000|2022-02-10 15:13:40|23.05|21.25|22.7|20.9|23.05|21.25|22.7|20.9|0
1644506030000|2022-02-10 15:13:50|22.65|20.85|22.6|20.8|22.75|20.95|22.6|20.8|0
1644506040000|2022-02-10 15:14:00|22.85|21.05|22.55|20.75|22.85|21.05|22.55|20.75|0
1644506050000|2022-02-10 15:14:10|22.46|20.66|22.46|20.66|22.55|20.75|22.46|20.66|0
1644506060000|2022-02-10 15:14:20|22.55|20.75|22.41|20.61|22.55|20.75|22.41|20.61|0
1644506070000|2022-02-10 15:14:30|22.51|20.71|22.26|20.46|22.51|20.71|22.26|20.46|0
1644506080000|2022-02-10 15:14:40|22.31|20.51|22.26|20.46|22.31|20.51|22.22|20.42|0
1644506090000|2022-02-10 15:14:50|22.36|20.56|22.55|20.75|22.6|20.8|22.36|20.56|0
1644506100000|2022-02-10 15:15:00|22.41|20.61|22.21|20.41|22.58|20.78|22.21|20.41|0
1644506110000|2022-02-10 15:15:10|22.26|20.46|22.46|20.66|22.51|20.71|22.26|20.46|0
1644506120000|2022-02-10 15:15:20|22.36|20.56|22.36|20.56|22.41|20.61|22.36|20.56|0
1644506130000|2022-02-10 15:15:30|22.31|20.51|22.26|20.46|22.36|20.56|22.26|20.46|0
1644506140000|2022-02-10 15:15:40|22.36|20.56|22.49|20.69|22.49|20.69|22.21|20.41|0
1644506150000|2022-02-10 15:15:50|22.37|20.57|22.56|20.76|22.56|20.76|22.37|20.57|0
1644506160000|2022-02-10 15:16:00|22.61|20.81|22.58|20.78|22.66|20.86|22.58|20.78|0
1644506170000|2022-02-10 15:16:10|22.61|20.81|22.61|20.81|22.66|20.86|22.61|20.81|0
1644506180000|2022-02-10 15:16:20|22.56|20.76|22.37|20.57|22.56|20.76|22.37|20.57|0
1644506190000|2022-02-10 15:16:30|22.22|20.42|22.41|20.61|22.46|20.66|22.22|20.42|0
1644506200000|2022-02-10 15:16:40|22.51|20.71|22.41|20.61|22.61|20.81|22.37|20.57|0
1644506210000|2022-02-10 15:16:50|22.24|20.44|21.93|20.13|22.24|20.44|21.93|20.13|0
1644506220000|2022-02-10 15:17:00|22.03|20.23|22.17|20.37|22.17|20.37|22.03|20.23|0
1644506230000|2022-02-10 15:17:10|22.32|20.52|22.27|20.47|22.32|20.52|22.12|20.32|0
1644506240000|2022-02-10 15:17:20|22.32|20.52|21.89|20.09|22.32|20.52|21.89|20.09|0
1644506250000|2022-02-10 15:17:30|21.84|20.04|21.6|19.8|21.84|20.04|21.6|19.8|0
1644506260000|2022-02-10 15:17:40|21.7|19.9|21.79|19.99|21.79|19.99|21.7|19.9|0
1644506270000|2022-02-10 15:17:50|21.74|19.94|21.7|19.9|21.74|19.94|21.7|19.9|0
1644506280000|2022-02-10 15:18:00|21.89|20.09|21.93|20.13|22.08|20.28|21.89|20.09|0
1644506290000|2022-02-10 15:18:10|21.74|19.94|21.81|20.01|21.89|20.09|21.74|19.94|0
1644506300000|2022-02-10 15:18:20|21.79|19.99|21.98|20.18|21.98|20.18|21.79|19.99|0
1644506310000|2022-02-10 15:18:30|21.93|20.13|22.17|20.37|22.36|20.56|21.93|20.13|0
1644506320000|2022-02-10 15:18:40|22.22|20.42|22.08|20.28|22.41|20.61|22.08|20.28|0
1644506330000|2022-02-10 15:18:50|22.12|20.32|22.15|20.35|22.22|20.42|22.08|20.28|0
1644506340000|2022-02-10 15:19:00|22.27|20.47|22.27|20.47|22.27|20.47|22.22|20.42|0
1644506350000|2022-02-10 15:19:10|22.36|20.56|22.41|20.61|22.41|20.61|22.36|20.56|0
1644506360000|2022-02-10 15:19:20|22.36|20.56|22.34|20.54|22.41|20.61|22.32|20.52|0
1644506370000|2022-02-10 15:19:30|22.36|20.56|22.27|20.47|22.36|20.56|22.22|20.42|0
1644506380000|2022-02-10 15:19:40|21.98|20.18|22.12|20.32|22.12|20.32|21.98|20.18|0
1644506390000|2022-02-10 15:19:50|22.08|20.28|22.03|20.23|22.08|20.28|22.03|20.23|0
1644506400000|2022-02-10 15:20:00|21.93|20.13|21.79|19.99|22.03|20.23|21.79|19.99|0
1644506410000|2022-02-10 15:20:10|21.93|20.13|22.08|20.28|22.08|20.28|21.93|20.13|0
1644506420000|2022-02-10 15:20:20|22.12|20.32|21.89|20.09|22.12|20.32|21.89|20.09|0
1644506430000|2022-02-10 15:20:30|21.74|19.94|21.7|19.9|21.74|19.94|21.7|19.9|0
1644506440000|2022-02-10 15:20:40|21.77|19.97|21.51|19.71|21.79|19.99|21.51|19.71|0
1644506450000|2022-02-10 15:20:50|21.46|19.66|21.51|19.71|21.51|19.71|21.37|19.57|0
1644506460000|2022-02-10 15:21:00|21.6|19.8|21.65|19.85|21.79|19.99|21.6|19.8|0
1644506470000|2022-02-10 15:21:10|21.6|19.8|21.65|19.85|21.65|19.85|21.6|19.8|0
1644506480000|2022-02-10 15:21:20|21.7|19.9|21.93|20.13|21.93|20.13|21.7|19.9|0
1644506490000|2022-02-10 15:21:30|22.03|20.23|21.93|20.13|22.03|20.23|21.93|20.13|0
1644506500000|2022-02-10 15:21:40|21.84|20.04|21.7|19.9|21.84|20.04|21.7|19.9|0
1644506510000|2022-02-10 15:21:50|21.84|20.04|21.7|19.9|21.84|20.04|21.7|19.9|0
1644506520000|2022-02-10 15:22:00|21.58|19.78|21.53|19.73|21.58|19.78|21.27|19.47|0
1644506530000|2022-02-10 15:22:10|21.65|19.85|21.6|19.8|21.65|19.85|21.6|19.8|0
1644506540000|2022-02-10 15:22:20|21.55|19.75|21.67|19.87|21.67|19.87|21.51|19.71|0
1644506550000|2022-02-10 15:22:30|21.88|20.08|22.12|20.32|22.12|20.32|21.88|20.08|0
1644506560000|2022-02-10 15:22:40|21.88|20.08|21.93|20.13|21.98|20.18|21.88|20.08|0
1644506570000|2022-02-10 15:22:50|22.07|20.27|22.27|20.47|22.27|20.47|22.07|20.27|0
1644506580000|2022-02-10 15:23:00|22.31|20.51|22.22|20.42|22.31|20.51|22.12|20.32|0
1644506590000|2022-02-10 15:23:10|22.31|20.51|22.46|20.66|22.48|20.68|22.31|20.51|0
1644506600000|2022-02-10 15:23:20|22.41|20.61|22.36|20.56|22.41|20.61|22.36|20.56|0
1644506610000|2022-02-10 15:23:30|22.51|20.71|22.51|20.71|22.51|20.71|22.41|20.61|0
1644506620000|2022-02-10 15:23:40|22.6|20.8|22.51|20.71|22.6|20.8|22.51|20.71|0
1644506630000|2022-02-10 15:23:50|22.41|20.61|22.36|20.56|22.41|20.61|22.36|20.56|0
1644506640000|2022-02-10 15:24:00|22.31|20.51|22.26|20.46|22.31|20.51|22.17|20.37|0
1644506650000|2022-02-10 15:24:10|22.31|20.51|22.26|20.46|22.36|20.56|22.22|20.42|0
1644506660000|2022-02-10 15:24:20|22.17|20.37|22.26|20.46|22.31|20.51|22.17|20.37|0
1644506670000|2022-02-10 15:24:30|22.22|20.42|21.98|20.18|22.22|20.42|21.98|20.18|0
1644506680000|2022-02-10 15:24:40|22.07|20.27|21.93|20.13|22.07|20.27|21.93|20.13|0
1644506690000|2022-02-10 15:24:50|21.84|20.04|22.03|20.23|22.03|20.23|21.84|20.04|0
1644506700000|2022-02-10 15:25:00|21.84|20.04|21.93|20.13|21.93|20.13|21.84|20.04|0
1644506710000|2022-02-10 15:25:10|21.98|20.18|22.03|20.23|22.03|20.23|21.88|20.08|0
1644506720000|2022-02-10 15:25:20|21.93|20.13|21.84|20.04|21.98|20.18|21.84|20.04|0
1644506730000|2022-02-10 15:25:30|21.74|19.94|22.02|20.22|22.02|20.22|21.74|19.94|0
1644506740000|2022-02-10 15:25:40|21.93|20.13|21.65|19.85|21.93|20.13|21.65|19.85|0
1644506750000|2022-02-10 15:25:50|21.74|19.94|21.93|20.13|21.93|20.13|21.74|19.94|0
1644506760000|2022-02-10 15:26:00|21.98|20.18|22.22|20.42|22.22|20.42|21.93|20.13|0
1644506770000|2022-02-10 15:26:10|22.07|20.27|22.02|20.22|22.12|20.32|22.02|20.22|0
1644506780000|2022-02-10 15:26:20|22.12|20.32|22.07|20.27|22.12|20.32|22.07|20.27|0
1644506790000|2022-02-10 15:26:30|22.12|20.32|22.31|20.51|22.41|20.61|22.12|20.32|0
1644506800000|2022-02-10 15:26:40|22.36|20.56|22.46|20.66|22.46|20.66|22.36|20.56|0
1644506810000|2022-02-10 15:26:50|22.55|20.75|22.46|20.66|22.55|20.75|22.46|20.66|0
1644506820000|2022-02-10 15:27:00|22.6|20.8|22.6|20.8|22.7|20.9|22.6|20.8|0
1644506830000|2022-02-10 15:27:10|22.65|20.85|22.46|20.66|22.65|20.85|22.46|20.66|0
1644506840000|2022-02-10 15:27:20|22.31|20.51|22.22|20.42|22.36|20.56|22.17|20.37|0
1644506850000|2022-02-10 15:27:30|22.31|20.51|22.26|20.46|22.31|20.51|22.22|20.42|0
1644506860000|2022-02-10 15:27:40|22.31|20.51|22.33|20.53|22.33|20.53|22.26|20.46|0
1644506870000|2022-02-10 15:27:50|22.26|20.46|22.26|20.46|22.26|20.46|22.21|20.41|0
1644506880000|2022-02-10 15:28:00|22.19|20.39|22.24|20.44|22.26|20.46|22.19|20.39|0
1644506890000|2022-02-10 15:28:10|22.26|20.46|22.36|20.56|22.36|20.56|22.26|20.46|0
1644506900000|2022-02-10 15:28:20|22.31|20.51|22.41|20.61|22.41|20.61|22.31|20.51|0
1644506910000|2022-02-10 15:28:30|22.46|20.66|22.17|20.37|22.46|20.66|22.17|20.37|0
1644506920000|2022-02-10 15:28:40|22.21|20.41|22.5|20.7|22.5|20.7|22.21|20.41|0
1644506930000|2022-02-10 15:28:50|22.6|20.8|22.41|20.61|22.6|20.8|22.41|20.61|0
1644506940000|2022-02-10 15:29:00|22.17|20.37|22.46|20.66|22.46|20.66|22.17|20.37|0
1644506950000|2022-02-10 15:29:10|22.6|20.8|22.7|20.9|22.7|20.9|22.6|20.8|0
1644506960000|2022-02-10 15:29:20|22.65|20.85|22.55|20.75|22.65|20.85|22.55|20.75|0
1644506970000|2022-02-10 15:29:30|22.58|20.78|22.6|20.8|22.6|20.8|22.58|20.78|0
1644506980000|2022-02-10 15:29:40|22.41|20.61|22.5|20.7|22.5|20.7|22.36|20.56|0
1644506990000|2022-02-10 15:29:50|22.6|20.8|22.5|20.7|22.6|20.8|22.5|20.7|0
1644507000000|2022-02-10 15:30:00|22.65|20.85|22.5|20.7|22.65|20.85|22.5|20.7|0
1644507010000|2022-02-10 15:30:10|22.41|20.61|22.36|20.56|22.5|20.7|22.36|20.56|0
1644507020000|2022-02-10 15:30:20|22.26|20.46|22.61|20.81|22.61|20.81|22.12|20.32|0
1644507030000|2022-02-10 15:30:30|22.65|20.85|23|21.2|23|21.2|22.65|20.85|0
1644507040000|2022-02-10 15:30:40|23.09|21.29|23.09|21.29|23.09|21.29|23.09|21.29|0
1644507050000|2022-02-10 15:30:50|23.04|21.24|23.17|21.37|23.17|21.37|23|21.2|0
1644507060000|2022-02-10 15:31:00|23.24|21.44|23.04|21.24|23.24|21.44|23|21.2|0
1644507070000|2022-02-10 15:31:10|23.09|21.29|23.14|21.34|23.14|21.34|23.04|21.24|0
1644507080000|2022-02-10 15:31:20|23.04|21.24|23.14|21.34|23.14|21.34|23.04|21.24|0
1644507090000|2022-02-10 15:31:30|23.24|21.44|23.54|21.74|23.54|21.74|23.24|21.44|0
1644507100000|2022-02-10 15:31:40|23.44|21.64|23.49|21.69|23.49|21.69|23.39|21.59|0
1644507110000|2022-02-10 15:31:50|23.69|21.89|23.64|21.84|23.79|21.99|23.54|21.74|0
1644507120000|2022-02-10 15:32:00|23.59|21.79|23.69|21.89|23.69|21.89|23.59|21.79|0
1644507130000|2022-02-10 15:32:10|23.51|21.71|23.54|21.74|23.54|21.74|23.44|21.64|0
1644507140000|2022-02-10 15:32:20|23.59|21.79|23.64|21.84|23.74|21.94|23.59|21.79|0
1644507150000|2022-02-10 15:32:30|23.74|21.94|23.89|22.09|23.94|22.14|23.74|21.94|0
1644507160000|2022-02-10 15:32:40|23.74|21.94|23.79|21.99|23.79|21.99|23.69|21.89|0
1644507170000|2022-02-10 15:32:50|23.74|21.94|23.74|21.94|23.74|21.94|23.69|21.89|0
1644507180000|2022-02-10 15:33:00|23.84|22.04|23.54|21.74|23.84|22.04|23.54|21.74|0
1644507190000|2022-02-10 15:33:10|23.64|21.84|23.39|21.59|23.64|21.84|23.39|21.59|0
1644507200000|2022-02-10 15:33:20|23.34|21.54|23.61|21.81|23.61|21.81|23.34|21.54|0
1644507210000|2022-02-10 15:33:30|23.59|21.79|23.64|21.84|23.64|21.84|23.54|21.74|0
1644507220000|2022-02-10 15:33:40|23.59|21.79|23.59|21.79|23.64|21.84|23.59|21.79|0
1644507230000|2022-02-10 15:33:50|23.54|21.74|23.54|21.74|23.59|21.79|23.54|21.74|0
1644507240000|2022-02-10 15:34:00|23.49|21.69|23.59|21.79|23.59|21.79|23.49|21.69|0
1644507250000|2022-02-10 15:34:10|23.44|21.64|23.49|21.69|23.49|21.69|23.39|21.59|0
1644507260000|2022-02-10 15:34:20|23.44|21.64|23.79|21.99|23.79|21.99|23.44|21.64|0
1644507270000|2022-02-10 15:34:30|23.74|21.94|23.49|21.69|23.84|22.04|23.49|21.69|0
1644507280000|2022-02-10 15:34:40|23.39|21.59|23.39|21.59|23.39|21.59|23.39|21.59|0
1644507290000|2022-02-10 15:34:50|23.24|21.44|23.14|21.34|23.24|21.44|23.14|21.34|0
1644507300000|2022-02-10 15:35:00|23.19|21.39|23.04|21.24|23.24|21.44|22.99|21.19|0
1644507310000|2022-02-10 15:35:10|22.85|21.05|23.09|21.29|23.09|21.29|22.85|21.05|0
1644507320000|2022-02-10 15:35:20|23.14|21.34|23.09|21.29|23.19|21.39|23.09|21.29|0
1644507330000|2022-02-10 15:35:30|23.14|21.34|23.19|21.39|23.24|21.44|23.14|21.34|0
1644507340000|2022-02-10 15:35:40|23.26|21.46|23.31|21.51|23.39|21.59|23.26|21.46|0
1644507350000|2022-02-10 15:35:50|23.39|21.59|23.69|21.89|23.69|21.89|23.39|21.59|0
1644507360000|2022-02-10 15:36:00|23.84|22.04|23.89|22.09|23.89|22.09|23.84|22.04|0
1644507370000|2022-02-10 15:36:10|23.86|22.06|23.74|21.94|23.86|22.06|23.74|21.94|0
1644507380000|2022-02-10 15:36:20|23.79|21.99|24.09|22.29|24.09|22.29|23.79|21.99|0
1644507390000|2022-02-10 15:36:30|24.04|22.24|24.04|22.24|24.09|22.29|24.04|22.24|0
1644507400000|2022-02-10 15:36:40|23.94|22.14|23.84|22.04|23.99|22.19|23.84|22.04|0
1644507410000|2022-02-10 15:36:50|23.79|21.99|23.79|21.99|23.84|22.04|23.79|21.99|0
1644507420000|2022-02-10 15:37:00|23.59|21.79|23.64|21.84|23.64|21.84|23.59|21.79|0
1644507430000|2022-02-10 15:37:10|23.74|21.94|23.69|21.89|23.74|21.94|23.59|21.79|0
1644507440000|2022-02-10 15:37:20|23.64|21.84|23.94|22.14|23.94|22.14|23.64|21.84|0
1644507450000|2022-02-10 15:37:30|23.99|22.19|24.09|22.29|24.14|22.34|23.99|22.19|0
1644507460000|2022-02-10 15:37:40|23.89|22.09|23.99|22.19|23.99|22.19|23.89|22.09|0
1644507470000|2022-02-10 15:37:50|24.09|22.29|24.14|22.34|24.14|22.34|24.06|22.26|0
1644507480000|2022-02-10 15:38:00|23.99|22.19|24.04|22.24|24.04|22.24|23.99|22.19|0
1644507490000|2022-02-10 15:38:10|24.09|22.29|24.3|22.5|24.3|22.5|24.09|22.29|0
1644507500000|2022-02-10 15:38:20|24.32|22.52|24.35|22.55|24.35|22.55|24.3|22.5|0
1644507510000|2022-02-10 15:38:30|24.19|22.39|24.55|22.75|24.55|22.75|24.19|22.39|0
1644507520000|2022-02-10 15:38:40|24.66|22.86|24.92|23.12|24.97|23.17|24.66|22.86|0
1644507530000|2022-02-10 15:38:50|25.1|23.3|25.07|23.27|25.13|23.33|25.07|23.27|0
1644507540000|2022-02-10 15:39:00|25.02|23.22|24.92|23.12|25.02|23.22|24.92|23.12|0
1644507550000|2022-02-10 15:39:10|25.07|23.27|25.13|23.33|25.13|23.33|24.97|23.17|0
1644507560000|2022-02-10 15:39:20|25.1|23.3|25.5|23.7|25.5|23.7|25.1|23.3|0
1644507570000|2022-02-10 15:39:30|25.39|23.59|25.5|23.7|25.55|23.75|25.39|23.59|0
1644507580000|2022-02-10 15:39:40|25.55|23.75|25.63|23.83|25.66|23.86|25.55|23.75|0
1644507590000|2022-02-10 15:39:50|25.71|23.91|25.76|23.96|25.76|23.96|25.66|23.86|0
1644507600000|2022-02-10 15:40:00|25.82|24.02|25.55|23.75|25.82|24.02|25.55|23.75|0
1644507610000|2022-02-10 15:40:10|25.44|23.64|25.6|23.8|25.6|23.8|25.39|23.59|0
1644507620000|2022-02-10 15:40:20|25.44|23.64|25.6|23.8|25.71|23.91|25.44|23.64|0
1644507640000|2022-02-10 15:40:40|25.55|23.75|25.63|23.83|25.63|23.83|25.52|23.72|0
1644507650000|2022-02-10 15:40:50|25.71|23.91|25.92|24.12|25.92|24.12|25.71|23.91|0
1644507660000|2022-02-10 15:41:00|25.87|24.07|25.98|24.18|25.98|24.18|25.82|24.02|0
1644507670000|2022-02-10 15:41:10|25.92|24.12|26|24.2|26|24.2|25.87|24.07|0
1644507680000|2022-02-10 15:41:20|26.03|24.23|26.09|24.29|26.09|24.29|25.92|24.12|0
1644507690000|2022-02-10 15:41:30|26.3|24.5|26.25|24.45|26.36|24.56|26.25|24.45|0
1644507700000|2022-02-10 15:41:40|26.3|24.5|26.09|24.29|26.3|24.5|26.09|24.29|0
1644507710000|2022-02-10 15:41:50|25.98|24.18|26.57|24.77|26.57|24.77|25.98|24.18|0
1644507720000|2022-02-10 15:42:00|26.46|24.66|26.1|24.3|26.46|24.66|26.1|24.3|0
1644507730000|2022-02-10 15:42:10|26.15|24.35|25.42|23.62|26.2|24.4|25.42|23.62|0
1644507740000|2022-02-10 15:42:20|25.41|23.61|25.52|23.72|25.63|23.83|25.41|23.61|0
1644507750000|2022-02-10 15:42:30|25.58|23.78|25.58|23.78|25.6|23.8|25.58|23.78|0
1644507760000|2022-02-10 15:42:40|25.63|23.83|25.58|23.78|25.63|23.83|25.58|23.78|0
1644507770000|2022-02-10 15:42:50|25.52|23.72|25.58|23.78|25.58|23.78|25.52|23.72|0
1644507780000|2022-02-10 15:43:00|25.52|23.72|25.52|23.72|25.58|23.78|25.47|23.67|0
1644507790000|2022-02-10 15:43:10|25.47|23.67|25.33|23.53|25.47|23.67|25.33|23.53|0
1644507800000|2022-02-10 15:43:20|25.25|23.45|25.15|23.35|25.39|23.59|25.15|23.35|0
1644507810000|2022-02-10 15:43:30|25.09|23.29|25.09|23.29|25.15|23.35|25.04|23.24|0
1644507820000|2022-02-10 15:43:40|25.15|23.35|24.93|23.13|25.15|23.35|24.88|23.08|0
1644507830000|2022-02-10 15:43:50|24.83|23.03|24.83|23.03|24.88|23.08|24.83|23.03|0
1644507840000|2022-02-10 15:44:00|24.78|22.98|24.67|22.87|24.83|23.03|24.67|22.87|0
1644507850000|2022-02-10 15:44:10|24.78|22.98|24.67|22.87|24.78|22.98|24.59|22.79|0
1644507860000|2022-02-10 15:44:20|24.57|22.77|24.2|22.4|24.57|22.77|24.2|22.4|0
1644507870000|2022-02-10 15:44:30|24.46|22.66|24.57|22.77|24.57|22.77|24.46|22.66|0
1644507880000|2022-02-10 15:44:40|24.67|22.87|24.78|22.98|24.78|22.98|24.67|22.87|0
1644507890000|2022-02-10 15:44:50|24.72|22.92|24.93|23.13|24.93|23.13|24.72|22.92|0
1644507900000|2022-02-10 15:45:00|24.88|23.08|24.41|22.61|24.88|23.08|24.41|22.61|0
1644507910000|2022-02-10 15:45:10|24.57|22.77|24.41|22.61|24.57|22.77|24.41|22.61|0
1644507920000|2022-02-10 15:45:20|24.31|22.51|24.25|22.45|24.31|22.51|24.2|22.4|0
1644507930000|2022-02-10 15:45:30|24.1|22.3|24.1|22.3|24.1|22.3|24.1|22.3|0
1644507940000|2022-02-10 15:45:40|24.15|22.35|24.2|22.4|24.28|22.48|24.15|22.35|0
1644507950000|2022-02-10 15:45:50|24.1|22.3|23.97|22.17|24.1|22.3|23.97|22.17|0
1644507960000|2022-02-10 15:46:00|24.05|22.25|23.95|22.15|24.05|22.25|23.95|22.15|0
1644507970000|2022-02-10 15:46:10|23.89|22.09|23.95|22.15|24.05|22.25|23.89|22.09|0
1644507980000|2022-02-10 15:46:20|24.05|22.25|24.1|22.3|24.1|22.3|23.94|22.14|0
1644507990000|2022-02-10 15:46:30|24.05|22.25|24|22.2|24.05|22.25|23.94|22.14|0
1644508000000|2022-02-10 15:46:40|23.94|22.14|23.64|21.84|23.94|22.14|23.64|21.84|0
1644508010000|2022-02-10 15:46:50|23.69|21.89|23.64|21.84|23.79|21.99|23.64|21.84|0
1644508020000|2022-02-10 15:47:00|23.74|21.94|23.69|21.89|23.79|21.99|23.69|21.89|0
1644508030000|2022-02-10 15:47:10|23.64|21.84|23.64|21.84|23.64|21.84|23.44|21.64|0
1644508040000|2022-02-10 15:47:20|23.69|21.89|23.74|21.94|23.74|21.94|23.64|21.84|0
1644508050000|2022-02-10 15:47:30|23.69|21.89|23.94|22.14|23.94|22.14|23.64|21.84|0
1644508060000|2022-02-10 15:47:40|24|22.2|24.1|22.3|24.15|22.35|24|22.2|0
1644508070000|2022-02-10 15:47:50|24.25|22.45|24.1|22.3|24.25|22.45|24.1|22.3|0
1644508080000|2022-02-10 15:48:00|23.94|22.14|23.94|22.14|23.94|22.14|23.89|22.09|0
1644508090000|2022-02-10 15:48:10|24.2|22.4|24.15|22.35|24.3|22.5|24.15|22.35|0
1644508100000|2022-02-10 15:48:20|24.01|22.21|23.91|22.11|24.01|22.21|23.91|22.11|0
1644508110000|2022-02-10 15:48:30|23.96|22.16|24.32|22.52|24.32|22.52|23.91|22.11|0
1644508120000|2022-02-10 15:48:40|24.16|22.36|24.37|22.57|24.37|22.57|24.16|22.36|0
1644508130000|2022-02-10 15:48:50|24.42|22.62|24.42|22.62|24.47|22.67|24.42|22.62|0
1644508140000|2022-02-10 15:49:00|24.52|22.72|24.63|22.83|24.63|22.83|24.47|22.67|0
1644508150000|2022-02-10 15:49:10|24.58|22.78|24.63|22.83|24.63|22.83|24.47|22.67|0
1644508160000|2022-02-10 15:49:20|24.68|22.88|24.73|22.93|24.73|22.93|24.63|22.83|0
1644508170000|2022-02-10 15:49:30|24.78|22.98|24.84|23.04|24.84|23.04|24.73|22.93|0
1644508180000|2022-02-10 15:49:40|24.94|23.14|25.23|23.43|25.23|23.43|24.94|23.14|0
1644508190000|2022-02-10 15:49:50|25.26|23.46|25.15|23.35|25.31|23.51|25.15|23.35|0
1644508200000|2022-02-10 15:50:00|25.05|23.25|24.97|23.17|25.05|23.25|24.84|23.04|0
1644508210000|2022-02-10 15:50:10|24.94|23.14|24.57|22.77|24.94|23.14|24.57|22.77|0
1644508220000|2022-02-10 15:50:20|24.5|22.7|23.96|22.16|24.5|22.7|23.96|22.16|0
1644508230000|2022-02-10 15:50:30|24.03|22.23|23.7|21.9|24.16|22.36|23.7|21.9|0
1644508240000|2022-02-10 15:50:40|23.35|21.55|23.5|21.7|23.5|21.7|23.35|21.55|0
1644508250000|2022-02-10 15:50:50|23.45|21.65|22.95|21.15|23.45|21.65|22.95|21.15|0
1644508260000|2022-02-10 15:51:00|23.15|21.35|23.25|21.45|23.25|21.45|23|21.2|0
1644508270000|2022-02-10 15:51:10|23.1|21.3|23.25|21.45|23.25|21.45|23.1|21.3|0
1644508280000|2022-02-10 15:51:20|23.2|21.4|23.45|21.65|23.45|21.65|23.2|21.4|0
1644508290000|2022-02-10 15:51:30|23.4|21.6|23.45|21.65|23.45|21.65|23.3|21.5|0
1644508300000|2022-02-10 15:51:40|23.25|21.45|23.15|21.35|23.25|21.45|23.15|21.35|0
1644508310000|2022-02-10 15:51:50|23.2|21.4|22.8|21|23.25|21.45|22.8|21|0
1644508320000|2022-02-10 15:52:00|22.66|20.86|22.75|20.95|22.85|21.05|22.66|20.86|0
1644508330000|2022-02-10 15:52:10|22.85|21.05|22.41|20.61|22.85|21.05|22.41|20.61|0
1644508340000|2022-02-10 15:52:20|22.51|20.71|22.46|20.66|22.51|20.71|22.46|20.66|0
1644508350000|2022-02-10 15:52:30|22.51|20.71|22.8|21|22.8|21|22.51|20.71|0
1644508360000|2022-02-10 15:52:40|22.66|20.86|22.61|20.81|22.68|20.88|22.61|20.81|0
1644508370000|2022-02-10 15:52:50|22.66|20.86|22.44|20.64|22.66|20.86|22.44|20.64|0
1644508380000|2022-02-10 15:53:00|22.39|20.59|22.22|20.42|22.61|20.81|22.22|20.42|0
1644508390000|2022-02-10 15:53:10|22.29|20.49|22.12|20.32|22.29|20.49|22.12|20.32|0
1644508400000|2022-02-10 15:53:20|22.08|20.28|22.36|20.56|22.41|20.61|22.08|20.28|0
1644508410000|2022-02-10 15:53:30|22.17|20.37|22.12|20.32|22.22|20.42|22.12|20.32|0
1644508420000|2022-02-10 15:53:40|21.79|19.99|21.98|20.18|21.98|20.18|21.79|19.99|0
1644508430000|2022-02-10 15:53:50|22.08|20.28|22.32|20.52|22.32|20.52|22.08|20.28|0
1644508440000|2022-02-10 15:54:00|22.03|20.23|22.03|20.23|22.03|20.23|21.98|20.18|0
1644508450000|2022-02-10 15:54:10|22.08|20.28|22.12|20.32|22.17|20.37|22.08|20.28|0
1644508460000|2022-02-10 15:54:20|22.03|20.23|21.98|20.18|22.03|20.23|21.98|20.18|0
1644508470000|2022-02-10 15:54:30|21.93|20.13|21.93|20.13|21.93|20.13|21.93|20.13|0
1644508480000|2022-02-10 15:54:40|21.65|19.85|21.79|19.99|21.79|19.99|21.65|19.85|0
1644508490000|2022-02-10 15:54:50|21.84|20.04|22.03|20.23|22.03|20.23|21.84|20.04|0
1644508500000|2022-02-10 15:55:00|21.88|20.08|21.79|19.99|21.88|20.08|21.79|19.99|0
1644508510000|2022-02-10 15:55:10|21.7|19.9|21.37|19.57|21.7|19.9|21.37|19.57|0
1644508520000|2022-02-10 15:55:20|21.32|19.52|21.23|19.43|21.32|19.52|21.14|19.34|0
1644508530000|2022-02-10 15:55:30|21.27|19.47|21.27|19.47|21.27|19.47|21.27|19.47|0
1644508540000|2022-02-10 15:55:40|21.37|19.57|21.53|19.73|21.53|19.73|21.37|19.57|0
1644508550000|2022-02-10 15:55:50|21.6|19.8|21.74|19.94|21.74|19.94|21.6|19.8|0
1644508560000|2022-02-10 15:56:00|21.88|20.08|22.07|20.27|22.07|20.27|21.88|20.08|0
1644508570000|2022-02-10 15:56:10|21.84|20.04|21.65|19.85|21.84|20.04|21.6|19.8|0
1644508580000|2022-02-10 15:56:20|21.51|19.71|21.18|19.38|21.51|19.71|21.09|19.29|0
1644508590000|2022-02-10 15:56:30|21.13|19.33|21.41|19.61|21.41|19.61|21.04|19.24|0
1644508600000|2022-02-10 15:56:40|21.46|19.66|21.65|19.85|21.65|19.85|21.46|19.66|0
1644508610000|2022-02-10 15:56:50|21.6|19.8|21.46|19.66|21.69|19.89|21.41|19.61|0
1644508620000|2022-02-10 15:57:00|21.51|19.71|21.27|19.47|21.6|19.8|21.27|19.47|0
1644508630000|2022-02-10 15:57:10|21.41|19.61|21.27|19.47|21.51|19.71|21.27|19.47|0
1644508640000|2022-02-10 15:57:20|21.13|19.33|20.95|19.15|21.13|19.33|20.86|19.06|0
1644508650000|2022-02-10 15:57:30|21.18|19.38|21.27|19.47|21.27|19.47|21.13|19.33|0
1644508660000|2022-02-10 15:57:40|21.13|19.33|21.02|19.22|21.13|19.33|20.86|19.06|0
1644508670000|2022-02-10 15:57:50|20.86|19.06|20.9|19.1|20.9|19.1|20.81|19.01|0
1644508680000|2022-02-10 15:58:00|20.95|19.15|21.04|19.24|21.13|19.33|20.95|19.15|0
1644508690000|2022-02-10 15:58:10|21.13|19.33|21.04|19.24|21.13|19.33|21.04|19.24|0
1644508700000|2022-02-10 15:58:20|20.95|19.15|20.81|19.01|20.95|19.15|20.81|19.01|0
1644508710000|2022-02-10 15:58:30|20.9|19.1|21|19.2|21.09|19.29|20.9|19.1|0
1644508720000|2022-02-10 15:58:40|21.18|19.38|21.23|19.43|21.23|19.43|21.18|19.38|0
1644508730000|2022-02-10 15:58:50|21.34|19.54|21.32|19.52|21.37|19.57|21.32|19.52|0
1644508740000|2022-02-10 15:59:00|21.51|19.71|21.41|19.61|21.51|19.71|21.41|19.61|0
1644508750000|2022-02-10 15:59:10|21.51|19.71|21.55|19.75|21.55|19.75|21.51|19.71|0
1644508760000|2022-02-10 15:59:20|21.46|19.66|21.46|19.66|21.46|19.66|21.46|19.66|0
1644508770000|2022-02-10 15:59:30|21.32|19.52|21.36|19.56|21.36|19.56|21.25|19.45|0
1644508780000|2022-02-10 15:59:40|21.23|19.43|21.27|19.47|21.27|19.47|21.23|19.43|0
1644508790000|2022-02-10 15:59:50|21.36|19.56|21.46|19.66|21.46|19.66|21.32|19.52|0
1644508800000|2022-02-10 16:00:00|21.41|19.61|21.27|19.47|21.41|19.61|21.27|19.47|0
1644508810000|2022-02-10 16:00:10|21.18|19.38|20.72|18.92|21.23|19.43|20.72|18.92|0
1644508820000|2022-02-10 16:00:20|20.67|18.87|20.58|18.78|20.67|18.87|20.36|18.56|0
1644508830000|2022-02-10 16:00:30|20.31|18.51|20.61|18.81|20.61|18.81|20.31|18.51|0
1644508840000|2022-02-10 16:00:40|20.67|18.87|20.63|18.83|20.77|18.97|20.63|18.83|0
1644508850000|2022-02-10 16:00:50|20.45|18.65|20.38|18.58|20.58|18.78|20.38|18.58|0
1644508860000|2022-02-10 16:01:00|20.36|18.56|20.45|18.65|20.63|18.83|20.36|18.56|0
1644508870000|2022-02-10 16:01:10|20.49|18.69|20.81|19.01|20.86|19.06|20.49|18.69|0
1644508880000|2022-02-10 16:01:20|20.9|19.1|20.81|19.01|20.9|19.1|20.77|18.97|0
1644508890000|2022-02-10 16:01:30|20.34|18.54|20.16|18.36|20.34|18.54|20.14|18.34|0
1644508900000|2022-02-10 16:01:40|20.21|18.41|20.25|18.45|20.25|18.45|20.21|18.41|0
1644508910000|2022-02-10 16:01:50|20.48|18.68|20.57|18.77|20.57|18.77|20.48|18.68|0
1644508920000|2022-02-10 16:02:00|20.66|18.86|20.8|19|20.8|19|20.66|18.86|0
1644508930000|2022-02-10 16:02:10|20.84|19.04|21.66|19.86|21.66|19.86|20.84|19.04|0
1644508940000|2022-02-10 16:02:20|22|20.2|22.14|20.34|22.14|20.34|21.95|20.15|0
1644508950000|2022-02-10 16:02:30|22.19|20.39|22.14|20.34|22.33|20.53|22.14|20.34|0
1644508960000|2022-02-10 16:02:40|22.18|20.38|23.26|21.46|23.26|21.46|22.18|20.38|0
1644508970000|2022-02-10 16:02:50|23.14|21.34|23.36|21.56|23.36|21.56|23.14|21.34|0
1644508980000|2022-02-10 16:03:00|23.31|21.51|23.21|21.41|23.31|21.51|23.21|21.41|0
1644508990000|2022-02-10 16:03:10|23.26|21.46|23.11|21.31|23.26|21.46|23.06|21.26|0
1644509000000|2022-02-10 16:03:20|23.21|21.41|23.36|21.56|23.36|21.56|23.16|21.36|0
1644509010000|2022-02-10 16:03:30|23.41|21.61|23.75|21.95|23.75|21.95|23.38|21.58|0
1644509020000|2022-02-10 16:03:40|23.78|21.98|23.8|22|23.8|22|23.75|21.95|0
1644509030000|2022-02-10 16:03:50|23.75|21.95|23.7|21.9|23.8|22|23.65|21.85|0
1644509040000|2022-02-10 16:04:00|23.75|21.95|23.65|21.85|23.75|21.95|23.65|21.85|0
1644509050000|2022-02-10 16:04:10|23.55|21.75|23.7|21.9|23.7|21.9|23.55|21.75|0
1644509060000|2022-02-10 16:04:20|23.6|21.8|23.5|21.7|23.6|21.8|23.5|21.7|0
1644509070000|2022-02-10 16:04:30|23.55|21.75|23.65|21.85|23.65|21.85|23.55|21.75|0
1644509080000|2022-02-10 16:04:40|23.6|21.8|23.31|21.51|23.6|21.8|23.31|21.51|0
1644509090000|2022-02-10 16:04:50|23.36|21.56|23.44|21.64|23.59|21.79|23.36|21.56|0
1644509100000|2022-02-10 16:05:00|23.49|21.69|23.25|21.45|23.49|21.69|23.25|21.45|0
1644509110000|2022-02-10 16:05:10|23.2|21.4|23|21.2|23.2|21.4|23|21.2|0
1644509120000|2022-02-10 16:05:20|23.25|21.45|23.34|21.54|23.34|21.54|23.2|21.4|0
1644509130000|2022-02-10 16:05:30|23.44|21.64|23.49|21.69|23.49|21.69|23.39|21.59|0
1644509140000|2022-02-10 16:05:40|23.39|21.59|23.54|21.74|23.54|21.74|23.39|21.59|0
1644509150000|2022-02-10 16:05:50|23.69|21.89|23.54|21.74|23.69|21.89|23.54|21.74|0
1644509160000|2022-02-10 16:06:00|23.56|21.76|23.69|21.89|23.69|21.89|23.56|21.76|0
1644509170000|2022-02-10 16:06:10|23.74|21.94|23.89|22.09|23.89|22.09|23.74|21.94|0
1644509180000|2022-02-10 16:06:20|23.99|22.19|23.89|22.09|23.99|22.19|23.89|22.09|0
1644509190000|2022-02-10 16:06:30|24.04|22.24|24.01|22.21|24.09|22.29|24.01|22.21|0
1644509200000|2022-02-10 16:06:40|23.89|22.09|23.89|22.09|23.89|22.09|23.84|22.04|0
1644509210000|2022-02-10 16:06:50|23.84|22.04|23.79|21.99|23.89|22.09|23.79|21.99|0
1644509220000|2022-02-10 16:07:00|23.84|22.04|24.01|22.21|24.01|22.21|23.84|22.04|0
1644509230000|2022-02-10 16:07:10|23.99|22.19|23.84|22.04|23.99|22.19|23.79|21.99|0
1644509240000|2022-02-10 16:07:20|23.74|21.94|23.99|22.19|23.99|22.19|23.74|21.94|0
1644509250000|2022-02-10 16:07:30|24.04|22.24|24.14|22.34|24.14|22.34|24.04|22.24|0
1644509260000|2022-02-10 16:07:40|24.19|22.39|24.29|22.49|24.29|22.49|24.19|22.39|0
1644509270000|2022-02-10 16:07:50|24.19|22.39|24.19|22.39|24.19|22.39|24.14|22.34|0
1644509280000|2022-02-10 16:08:00|24.34|22.54|24.29|22.49|24.34|22.54|24.19|22.39|0
1644509300000|2022-02-10 16:08:20|24.24|22.44|23.99|22.19|24.29|22.49|23.99|22.19|0
1644509310000|2022-02-10 16:08:30|23.94|22.14|24.04|22.24|24.04|22.24|23.94|22.14|0
1644509320000|2022-02-10 16:08:40|23.94|22.14|23.99|22.19|23.99|22.19|23.84|22.04|0
1644509330000|2022-02-10 16:08:50|23.94|22.14|23.94|22.14|24.09|22.29|23.94|22.14|0
1644509340000|2022-02-10 16:09:00|23.99|22.19|24.09|22.29|24.14|22.34|23.99|22.19|0
1644509350000|2022-02-10 16:09:10|24.04|22.24|24.04|22.24|24.04|22.24|24.04|22.24|0
1644509360000|2022-02-10 16:09:20|23.84|22.04|23.79|21.99|23.84|22.04|23.69|21.89|0
1644509370000|2022-02-10 16:09:30|23.59|21.79|23.79|21.99|23.79|21.99|23.59|21.79|0
1644509380000|2022-02-10 16:09:40|23.74|21.94|23.84|22.04|23.84|22.04|23.69|21.89|0
1644509390000|2022-02-10 16:09:50|23.89|22.09|23.89|22.09|23.89|22.09|23.89|22.09|0
1644509400000|2022-02-10 16:10:00|23.84|22.04|23.84|22.04|23.94|22.14|23.84|22.04|0
1644509410000|2022-02-10 16:10:10|23.79|21.99|23.84|22.04|23.84|22.04|23.69|21.89|0
1644509420000|2022-02-10 16:10:20|23.74|21.94|23.79|21.99|23.79|21.99|23.64|21.84|0
1644509430000|2022-02-10 16:10:30|23.74|21.94|23.54|21.74|23.74|21.94|23.54|21.74|0
1644509440000|2022-02-10 16:10:40|23.79|21.99|23.59|21.79|23.79|21.99|23.59|21.79|0
1644509450000|2022-02-10 16:10:50|23.69|21.89|23.41|21.61|23.69|21.89|23.41|21.61|0
1644509460000|2022-02-10 16:11:00|23.34|21.54|23.44|21.64|23.54|21.74|23.34|21.54|0
1644509470000|2022-02-10 16:11:10|23.39|21.59|23.44|21.64|23.44|21.64|23.39|21.59|0
1644509480000|2022-02-10 16:11:20|23.24|21.44|22.8|21|23.24|21.44|22.75|20.95|0
1644509490000|2022-02-10 16:11:30|22.85|21.05|22.7|20.9|22.95|21.15|22.7|20.9|0
1644509500000|2022-02-10 16:11:40|22.65|20.85|22.39|20.59|22.65|20.85|22.39|20.59|0
1644509510000|2022-02-10 16:11:50|22.32|20.52|22.32|20.52|22.44|20.64|22.32|20.52|0
1644509520000|2022-02-10 16:12:00|22.46|20.66|22.51|20.71|22.53|20.73|22.46|20.66|0
1644509530000|2022-02-10 16:12:10|22.49|20.69|22.22|20.42|22.49|20.69|22.08|20.28|0
1644509540000|2022-02-10 16:12:20|21.99|20.19|21.9|20.1|21.99|20.19|21.85|20.05|0
1644509550000|2022-02-10 16:12:30|21.85|20.05|21.94|20.14|21.94|20.14|21.85|20.05|0
1644509560000|2022-02-10 16:12:40|22.04|20.24|22.18|20.38|22.18|20.38|22.04|20.24|0
1644509570000|2022-02-10 16:12:50|21.94|20.14|22.08|20.28|22.08|20.28|21.94|20.14|0
1644509580000|2022-02-10 16:13:00|22.04|20.24|21.89|20.09|22.04|20.24|21.89|20.09|0
1644509590000|2022-02-10 16:13:10|22.04|20.24|22.13|20.33|22.18|20.38|22.04|20.24|0
1644509600000|2022-02-10 16:13:20|22.08|20.28|22.51|20.71|22.51|20.71|22.08|20.28|0
1644509610000|2022-02-10 16:13:30|22.46|20.66|22.41|20.61|22.51|20.71|22.41|20.61|0
1644509620000|2022-02-10 16:13:40|22.51|20.71|22.51|20.71|22.51|20.71|22.46|20.66|0
1644509630000|2022-02-10 16:13:50|22.46|20.66|22.32|20.52|22.46|20.66|22.32|20.52|0
1644509640000|2022-02-10 16:14:00|22.22|20.42|22.37|20.57|22.37|20.57|22.22|20.42|0
1644509650000|2022-02-10 16:14:10|22.41|20.61|22.56|20.76|22.56|20.76|22.41|20.61|0
1644509660000|2022-02-10 16:14:20|22.46|20.66|22.22|20.42|22.46|20.66|22.22|20.42|0
1644509670000|2022-02-10 16:14:30|22.1|20.3|22.03|20.23|22.1|20.3|21.99|20.19|0
1644509680000|2022-02-10 16:14:40|21.85|20.05|21.92|20.12|21.99|20.19|21.8|20|0
1644509690000|2022-02-10 16:14:50|21.73|19.93|21.8|20|21.8|20|21.66|19.86|0
1644509700000|2022-02-10 16:15:00|21.94|20.14|21.66|19.86|21.94|20.14|21.66|19.86|0
1644509710000|2022-02-10 16:15:10|21.71|19.91|21.57|19.77|21.8|20|21.57|19.77|0
1644509720000|2022-02-10 16:15:20|21.52|19.72|21.34|19.54|21.52|19.72|21.25|19.45|0
1644509730000|2022-02-10 16:15:30|21.48|19.68|21.71|19.91|21.71|19.91|21.48|19.68|0
1644509740000|2022-02-10 16:15:40|21.94|20.14|22.1|20.3|22.13|20.33|21.94|20.14|0
1644509750000|2022-02-10 16:15:50|22.18|20.38|21.99|20.19|22.18|20.38|21.99|20.19|0
1644509760000|2022-02-10 16:16:00|22.08|20.28|21.99|20.19|22.32|20.52|21.99|20.19|0
1644509770000|2022-02-10 16:16:10|21.89|20.09|21.82|20.02|21.89|20.09|21.82|20.02|0
1644509780000|2022-02-10 16:16:20|21.85|20.05|22.08|20.28|22.08|20.28|21.75|19.95|0
1644509790000|2022-02-10 16:16:30|22.13|20.33|22.22|20.42|22.22|20.42|22.1|20.3|0
1644509800000|2022-02-10 16:16:40|22.2|20.4|22.41|20.61|22.41|20.61|22.2|20.4|0
1644509810000|2022-02-10 16:16:50|22.46|20.66|22.6|20.8|22.6|20.8|22.41|20.61|0
1644509820000|2022-02-10 16:17:00|22.65|20.85|22.65|20.85|22.65|20.85|22.65|20.85|0
1644509830000|2022-02-10 16:17:10|22.8|21|22.46|20.66|22.8|21|22.46|20.66|0
1644509840000|2022-02-10 16:17:20|22.56|20.76|22.8|21|22.8|21|22.56|20.76|0
1644509850000|2022-02-10 16:17:30|22.75|20.95|22.84|21.04|22.84|21.04|22.75|20.95|0
1644509860000|2022-02-10 16:17:40|22.75|20.95|22.65|20.85|22.75|20.95|22.65|20.85|0
1644509870000|2022-02-10 16:17:50|22.63|20.83|22.41|20.61|22.63|20.83|22.27|20.47|0
1644509880000|2022-02-10 16:18:00|22.46|20.66|22.03|20.23|22.46|20.66|22.03|20.23|0
1644509890000|2022-02-10 16:18:10|22.08|20.28|22.08|20.28|22.17|20.37|22.08|20.28|0
1644509900000|2022-02-10 16:18:20|21.75|19.95|21.71|19.91|21.85|20.05|21.71|19.91|0
1644509910000|2022-02-10 16:18:30|21.66|19.86|21.57|19.77|21.66|19.86|21.57|19.77|0
1644509920000|2022-02-10 16:18:40|21.66|19.86|21.7|19.9|21.75|19.95|21.66|19.86|0
1644509930000|2022-02-10 16:18:50|21.57|19.77|21.7|19.9|21.7|19.9|21.57|19.77|0
1644509940000|2022-02-10 16:19:00|21.73|19.93|21.43|19.63|21.75|19.95|21.43|19.63|0
1644509950000|2022-02-10 16:19:10|21.29|19.49|21.66|19.86|21.66|19.86|21.29|19.49|0
1644509960000|2022-02-10 16:19:20|21.63|19.83|21.75|19.95|21.75|19.95|21.61|19.81|0
1644509970000|2022-02-10 16:19:30|21.7|19.9|21.89|20.09|21.94|20.14|21.7|19.9|0
1644509980000|2022-02-10 16:19:40|21.8|20|21.61|19.81|21.84|20.04|21.61|19.81|0
1644509990000|2022-02-10 16:19:50|21.66|19.86|21.61|19.81|21.66|19.86|21.52|19.72|0
1644510000000|2022-02-10 16:20:00|21.7|19.9|21.47|19.67|21.8|20|21.47|19.67|0
1644510010000|2022-02-10 16:20:10|21.38|19.58|21.7|19.9|21.75|19.95|21.38|19.58|0
1644510020000|2022-02-10 16:20:20|21.8|20|21.89|20.09|21.89|20.09|21.8|20|0
1644510030000|2022-02-10 16:20:30|21.98|20.18|22.13|20.33|22.13|20.33|21.98|20.18|0
1644510040000|2022-02-10 16:20:40|22.03|20.23|22.08|20.28|22.13|20.33|22.03|20.23|0
1644510050000|2022-02-10 16:20:50|21.98|20.18|21.64|19.84|21.98|20.18|21.64|19.84|0
1644510060000|2022-02-10 16:21:00|21.67|19.87|22.01|20.21|22.01|20.21|21.44|19.64|0
1644510070000|2022-02-10 16:21:10|22.06|20.26|21.78|19.98|22.06|20.26|21.69|19.89|0
1644510080000|2022-02-10 16:21:20|21.99|20.19|21.92|20.12|21.99|20.19|21.92|20.12|0
1644510090000|2022-02-10 16:21:30|22.4|20.6|22.35|20.55|22.49|20.69|22.35|20.55|0
1644510100000|2022-02-10 16:21:40|22.3|20.5|22.49|20.69|22.49|20.69|22.3|20.5|0
1644510110000|2022-02-10 16:21:50|22.44|20.64|22.23|20.43|22.44|20.64|22.23|20.43|0
1644510120000|2022-02-10 16:22:00|22.4|20.6|22.16|20.36|22.4|20.6|22.12|20.32|0
1644510130000|2022-02-10 16:22:10|22.19|20.39|22.12|20.32|22.19|20.39|22.12|20.32|0
1644510140000|2022-02-10 16:22:20|22.02|20.22|22.02|20.22|22.02|20.22|21.98|20.18|0
1644510150000|2022-02-10 16:22:30|22.07|20.27|22.23|20.43|22.3|20.5|22.07|20.27|0
1644510160000|2022-02-10 16:22:40|22.12|20.32|22.21|20.41|22.21|20.41|22.12|20.32|0
1644510170000|2022-02-10 16:22:50|22.26|20.46|22.02|20.22|22.26|20.46|22.02|20.22|0
1644510180000|2022-02-10 16:23:00|21.98|20.18|22.12|20.32|22.12|20.32|21.98|20.18|0
1644510190000|2022-02-10 16:23:10|22.21|20.41|22.4|20.6|22.4|20.6|22.21|20.41|0
1644510200000|2022-02-10 16:23:20|22.3|20.5|22.35|20.55|22.35|20.55|22.23|20.43|0
1644510210000|2022-02-10 16:23:30|22.26|20.46|22.35|20.55|22.4|20.6|22.26|20.46|0
1644510220000|2022-02-10 16:23:40|22.3|20.5|22.35|20.55|22.42|20.62|22.26|20.46|0
1644510230000|2022-02-10 16:23:50|22.32|20.52|22.4|20.6|22.4|20.6|22.32|20.52|0
1644510240000|2022-02-10 16:24:00|22.63|20.83|22.97|21.17|22.97|21.17|22.63|20.83|0
1644510250000|2022-02-10 16:24:10|22.92|21.12|23.16|21.36|23.16|21.36|22.92|21.12|0
1644510260000|2022-02-10 16:24:20|23.06|21.26|23.06|21.26|23.06|21.26|22.97|21.17|0
1644510270000|2022-02-10 16:24:30|23.01|21.21|23.06|21.26|23.11|21.31|23.01|21.21|0
1644510280000|2022-02-10 16:24:40|23.11|21.31|23.16|21.36|23.16|21.36|23.01|21.21|0
1644510290000|2022-02-10 16:24:50|23.11|21.31|23.11|21.31|23.16|21.36|23.11|21.31|0
1644510300000|2022-02-10 16:25:00|23.06|21.26|23.16|21.36|23.16|21.36|22.85|21.05|0
1644510310000|2022-02-10 16:25:10|23.11|21.31|22.82|21.02|23.11|21.31|22.82|21.02|0
1644510320000|2022-02-10 16:25:20|22.8|21|22.87|21.07|22.87|21.07|22.68|20.88|0
1644510330000|2022-02-10 16:25:30|22.77|20.97|22.58|20.78|22.77|20.97|22.58|20.78|0
1644510340000|2022-02-10 16:25:40|22.73|20.93|23.01|21.21|23.04|21.24|22.73|20.93|0
1644510350000|2022-02-10 16:25:50|22.97|21.17|23.01|21.21|23.01|21.21|22.92|21.12|0
1644510360000|2022-02-10 16:26:00|23.13|21.33|23.06|21.26|23.21|21.41|23.01|21.21|0
1644510370000|2022-02-10 16:26:10|23.11|21.31|23.35|21.55|23.35|21.55|23.11|21.31|0
1644510380000|2022-02-10 16:26:20|23.21|21.41|23.25|21.45|23.3|21.5|23.21|21.41|0
1644510390000|2022-02-10 16:26:30|23.3|21.5|23.16|21.36|23.3|21.5|23.06|21.26|0
1644510400000|2022-02-10 16:26:40|23.11|21.31|23.16|21.36|23.21|21.41|23.11|21.31|0
1644510410000|2022-02-10 16:26:50|22.97|21.17|22.92|21.12|22.97|21.17|22.92|21.12|0
1644510420000|2022-02-10 16:27:00|22.87|21.07|22.58|20.78|22.87|21.07|22.58|20.78|0
1644510430000|2022-02-10 16:27:10|22.63|20.83|22.7|20.9|22.7|20.9|22.63|20.83|0
1644510440000|2022-02-10 16:27:20|22.73|20.93|22.56|20.76|22.73|20.93|22.56|20.76|0
1644510450000|2022-02-10 16:27:30|22.68|20.88|22.63|20.83|22.68|20.88|22.63|20.83|0
1644510460000|2022-02-10 16:27:40|22.77|20.97|22.73|20.93|22.8|21|22.73|20.93|0
1644510470000|2022-02-10 16:27:50|22.77|20.97|22.87|21.07|22.87|21.07|22.77|20.97|0
1644510480000|2022-02-10 16:28:00|22.82|21.02|22.63|20.83|22.87|21.07|22.63|20.83|0
1644510490000|2022-02-10 16:28:10|22.68|20.88|22.75|20.95|22.77|20.97|22.68|20.88|0
1644510500000|2022-02-10 16:28:20|22.68|20.88|22.63|20.83|22.77|20.97|22.63|20.83|0
1644510510000|2022-02-10 16:28:30|22.68|20.88|22.72|20.92|22.77|20.97|22.68|20.88|0
1644510520000|2022-02-10 16:28:40|22.82|21.02|23.25|21.45|23.25|21.45|22.82|21.02|0
1644510530000|2022-02-10 16:28:50|23.21|21.41|23.35|21.55|23.35|21.55|23.21|21.41|0
1644510540000|2022-02-10 16:29:00|23.4|21.6|23.45|21.65|23.45|21.65|23.4|21.6|0
1644510550000|2022-02-10 16:29:10|23.11|21.31|22.87|21.07|23.11|21.31|22.87|21.07|0
1644510560000|2022-02-10 16:29:20|22.8|21|22.53|20.73|22.82|21.02|22.53|20.73|0
1644510570000|2022-02-10 16:29:30|22.44|20.64|22.77|20.97|22.77|20.97|22.44|20.64|0
1644510580000|2022-02-10 16:29:40|22.82|21.02|22.96|21.16|22.96|21.16|22.82|21.02|0
1644510590000|2022-02-10 16:29:50|22.92|21.12|23.01|21.21|23.06|21.26|22.92|21.12|0
1644510600000|2022-02-10 16:30:00|22.96|21.16|22.53|20.73|22.96|21.16|22.53|20.73|0
1644510610000|2022-02-10 16:30:10|22.65|20.85|22.63|20.83|22.82|21.02|22.49|20.69|0
1644510620000|2022-02-10 16:30:20|22.58|20.78|22.82|21.02|22.82|21.02|22.58|20.78|0
1644510630000|2022-02-10 16:30:30|22.68|20.88|22.77|20.97|22.77|20.97|22.68|20.88|0
1644510640000|2022-02-10 16:30:40|22.72|20.92|22.72|20.92|22.72|20.92|22.53|20.73|0
1644510650000|2022-02-10 16:30:50|22.68|20.88|22.53|20.73|22.68|20.88|22.49|20.69|0
1644510660000|2022-02-10 16:31:00|22.51|20.71|22.35|20.55|22.51|20.71|22.35|20.55|0
1644510670000|2022-02-10 16:31:10|22.44|20.64|22.46|20.66|22.49|20.69|22.39|20.59|0
1644510680000|2022-02-10 16:31:20|22.3|20.5|22.39|20.59|22.44|20.64|22.3|20.5|0
1644510690000|2022-02-10 16:31:30|22.46|20.66|22.49|20.69|22.49|20.69|22.44|20.64|0
1644510700000|2022-02-10 16:31:40|22.44|20.64|22.39|20.59|22.51|20.71|22.39|20.59|0
1644510710000|2022-02-10 16:31:50|22.44|20.64|22.39|20.59|22.44|20.64|22.34|20.54|0
1644510720000|2022-02-10 16:32:00|22.3|20.5|22.2|20.4|22.3|20.5|22.2|20.4|0
1644510730000|2022-02-10 16:32:10|22.25|20.45|22.58|20.78|22.58|20.78|22.25|20.45|0
1644510740000|2022-02-10 16:32:20|22.63|20.83|22.51|20.71|22.68|20.88|22.51|20.71|0
1644510750000|2022-02-10 16:32:30|22.46|20.66|22.39|20.59|22.49|20.69|22.39|20.59|0
1644510760000|2022-02-10 16:32:40|22.53|20.73|22.34|20.54|22.53|20.73|22.34|20.54|0
1644510770000|2022-02-10 16:32:50|22.3|20.5|22.11|20.31|22.3|20.5|22.02|20.22|0
1644510780000|2022-02-10 16:33:00|22.06|20.26|21.92|20.12|22.06|20.26|21.92|20.12|0
1644510790000|2022-02-10 16:33:10|21.97|20.17|22.02|20.22|22.02|20.22|21.92|20.12|0
1644510800000|2022-02-10 16:33:20|22.06|20.26|21.6|19.8|22.06|20.26|21.56|19.76|0
1644510810000|2022-02-10 16:33:30|21.72|19.92|21.42|19.62|21.72|19.92|21.42|19.62|0
1644510820000|2022-02-10 16:33:40|21.51|19.71|21.37|19.57|21.51|19.71|21.37|19.57|0
1644510830000|2022-02-10 16:33:50|21.6|19.8|21.65|19.85|21.65|19.85|21.6|19.8|0
1644510840000|2022-02-10 16:34:00|21.6|19.8|21.65|19.85|21.69|19.89|21.6|19.8|0
1644510850000|2022-02-10 16:34:10|21.49|19.69|21.58|19.78|21.58|19.78|21.49|19.69|0
1644510860000|2022-02-10 16:34:20|21.54|19.74|21.45|19.65|21.58|19.78|21.45|19.65|0
1644510870000|2022-02-10 16:34:30|21.4|19.6|21.98|20.18|21.98|20.18|21.27|19.47|0
1644510880000|2022-02-10 16:34:40|22.02|20.22|22.02|20.22|22.02|20.22|22.02|20.22|0
1644510890000|2022-02-10 16:34:50|22.11|20.31|22.02|20.22|22.11|20.31|22.02|20.22|0
1644510900000|2022-02-10 16:35:00|21.98|20.18|21.98|20.18|22.02|20.22|21.98|20.18|0
1644510910000|2022-02-10 16:35:10|22.02|20.22|22.39|20.59|22.39|20.59|22.02|20.22|0
1644510920000|2022-02-10 16:35:20|22.44|20.64|22.3|20.5|22.44|20.64|22.3|20.5|0
1644510930000|2022-02-10 16:35:30|22.39|20.59|22.63|20.83|22.63|20.83|22.39|20.59|0
1644510940000|2022-02-10 16:35:40|22.58|20.78|22.49|20.69|22.58|20.78|22.49|20.69|0
1644510950000|2022-02-10 16:35:50|22.55|20.75|22.49|20.69|22.58|20.78|22.49|20.69|0
1644510960000|2022-02-10 16:36:00|22.65|20.85|22.58|20.78|22.72|20.92|22.58|20.78|0
1644510970000|2022-02-10 16:36:10|22.44|20.64|22.44|20.64|22.49|20.69|22.44|20.64|0
1644510980000|2022-02-10 16:36:20|22.39|20.59|22.25|20.45|22.39|20.59|22.25|20.45|0
1644510990000|2022-02-10 16:36:30|22.34|20.54|22.25|20.45|22.34|20.54|22.16|20.36|0
1644511000000|2022-02-10 16:36:40|22.21|20.41|22.21|20.41|22.3|20.5|22.21|20.41|0
1644511010000|2022-02-10 16:36:50|22.16|20.36|22.21|20.41|22.21|20.41|22.16|20.36|0
1644511020000|2022-02-10 16:37:00|22.16|20.36|22.11|20.31|22.21|20.41|22.07|20.27|0
1644511030000|2022-02-10 16:37:10|22.21|20.41|22.16|20.36|22.21|20.41|22.16|20.36|0
1644511040000|2022-02-10 16:37:20|22.11|20.31|22.11|20.31|22.16|20.36|22.11|20.31|0
1644511050000|2022-02-10 16:37:30|22.02|20.22|22.2|20.4|22.2|20.4|22.02|20.22|0
1644511060000|2022-02-10 16:37:40|22.16|20.36|22.16|20.36|22.2|20.4|22.11|20.31|0
1644511070000|2022-02-10 16:37:50|22.25|20.45|22.44|20.64|22.48|20.68|22.25|20.45|0
1644511080000|2022-02-10 16:38:00|22.39|20.59|22.34|20.54|22.39|20.59|22.3|20.5|0
1644511090000|2022-02-10 16:38:10|22.16|20.36|22.25|20.45|22.25|20.45|22.11|20.31|0
1644511100000|2022-02-10 16:38:20|22.3|20.5|22.3|20.5|22.3|20.5|22.25|20.45|0
1644511110000|2022-02-10 16:38:30|22.27|20.47|22.11|20.31|22.34|20.54|22.11|20.31|0
1644511120000|2022-02-10 16:38:40|22.16|20.36|22.16|20.36|22.16|20.36|22.11|20.31|0
1644511130000|2022-02-10 16:38:50|22.18|20.38|22.39|20.59|22.39|20.59|22.18|20.38|0
1644511140000|2022-02-10 16:39:00|22.25|20.45|22.34|20.54|22.34|20.54|22.25|20.45|0
1644511150000|2022-02-10 16:39:10|22.39|20.59|22.44|20.64|22.44|20.64|22.34|20.54|0
1644511160000|2022-02-10 16:39:20|22.46|20.66|22.48|20.68|22.48|20.68|22.46|20.66|0
1644511170000|2022-02-10 16:39:30|22.58|20.78|22.44|20.64|22.58|20.78|22.44|20.64|0
1644511180000|2022-02-10 16:39:40|22.39|20.59|22.3|20.5|22.39|20.59|22.25|20.45|0
1644511190000|2022-02-10 16:39:50|22.34|20.54|22.34|20.54|22.39|20.59|22.3|20.5|0
1644511200000|2022-02-10 16:40:00|22.51|20.71|22.67|20.87|22.72|20.92|22.51|20.71|0
1644511210000|2022-02-10 16:40:10|22.77|20.97|22.62|20.82|22.77|20.97|22.62|20.82|0
1644511220000|2022-02-10 16:40:20|22.58|20.78|22.44|20.64|22.62|20.82|22.44|20.64|0
1644511230000|2022-02-10 16:40:30|22.55|20.75|22.67|20.87|22.67|20.87|22.53|20.73|0
1644511240000|2022-02-10 16:40:40|22.58|20.78|22.62|20.82|22.67|20.87|22.58|20.78|0
1644511250000|2022-02-10 16:40:50|22.58|20.78|22.44|20.64|22.58|20.78|22.44|20.64|0
1644511260000|2022-02-10 16:41:00|22.34|20.54|22.39|20.59|22.39|20.59|22.34|20.54|0
1644511270000|2022-02-10 16:41:10|22.44|20.64|22.48|20.68|22.48|20.68|22.44|20.64|0
1644511280000|2022-02-10 16:41:20|22.58|20.78|22.72|20.92|22.72|20.92|22.58|20.78|0
1644511290000|2022-02-10 16:41:30|22.67|20.87|22.86|21.06|22.86|21.06|22.67|20.87|0
1644511300000|2022-02-10 16:41:40|22.76|20.96|22.81|21.01|22.81|21.01|22.76|20.96|0
1644511310000|2022-02-10 16:41:50|22.76|20.96|22.81|21.01|22.91|21.11|22.76|20.96|0
1644511320000|2022-02-10 16:42:00|22.72|20.92|22.81|21.01|22.91|21.11|22.72|20.92|0
1644511330000|2022-02-10 16:42:10|22.72|20.92|22.76|20.96|22.86|21.06|22.72|20.92|0
1644511340000|2022-02-10 16:42:20|22.72|20.92|22.72|20.92|22.72|20.92|22.67|20.87|0
1644511350000|2022-02-10 16:42:30|22.76|20.96|22.86|21.06|22.95|21.15|22.76|20.96|0
1644511360000|2022-02-10 16:42:40|22.81|21.01|22.95|21.15|22.95|21.15|22.81|21.01|0
1644511370000|2022-02-10 16:42:50|22.91|21.11|23|21.2|23|21.2|22.91|21.11|0
1644511380000|2022-02-10 16:43:00|23.19|21.39|23.29|21.49|23.29|21.49|23.17|21.37|0
1644511390000|2022-02-10 16:43:10|23.46|21.66|23.43|21.63|23.46|21.66|23.43|21.63|0
1644511400000|2022-02-10 16:43:20|23.58|21.78|23.53|21.73|23.58|21.78|23.48|21.68|0
1644511410000|2022-02-10 16:43:30|23.58|21.78|23.39|21.59|23.58|21.78|23.39|21.59|0
1644511420000|2022-02-10 16:43:40|23.34|21.54|23.31|21.51|23.34|21.54|23.31|21.51|0
1644511430000|2022-02-10 16:43:50|23.34|21.54|23.34|21.54|23.39|21.59|23.29|21.49|0
1644511440000|2022-02-10 16:44:00|23.58|21.78|23.53|21.73|23.77|21.97|23.53|21.73|0
1644511450000|2022-02-10 16:44:10|23.48|21.68|23.58|21.78|23.58|21.78|23.43|21.63|0
1644511460000|2022-02-10 16:44:20|23.53|21.73|23.58|21.78|23.58|21.78|23.48|21.68|0
1644511470000|2022-02-10 16:44:30|23.68|21.88|23.63|21.83|23.68|21.88|23.58|21.78|0
1644511480000|2022-02-10 16:44:40|23.73|21.93|23.65|21.85|23.73|21.93|23.65|21.85|0
1644511490000|2022-02-10 16:44:50|23.63|21.83|23.97|22.17|23.97|22.17|23.63|21.83|0
1644511500000|2022-02-10 16:45:00|23.82|22.02|23.68|21.88|23.82|22.02|23.68|21.88|0
1644511510000|2022-02-10 16:45:10|23.73|21.93|23.8|22|23.8|22|23.73|21.93|0
1644511520000|2022-02-10 16:45:20|23.77|21.97|23.87|22.07|23.87|22.07|23.77|21.97|0
1644511530000|2022-02-10 16:45:30|23.85|22.05|23.82|22.02|23.87|22.07|23.82|22.02|0
1644511540000|2022-02-10 16:45:40|23.87|22.07|23.97|22.17|23.97|22.17|23.87|22.07|0
1644511550000|2022-02-10 16:45:50|24.02|22.22|24.02|22.22|24.02|22.22|24.02|22.22|0
1644511560000|2022-02-10 16:46:00|24.12|22.32|24.37|22.57|24.37|22.57|24.12|22.32|0
1644511570000|2022-02-10 16:46:10|24.27|22.47|24.37|22.57|24.37|22.57|24.27|22.47|0
1644511580000|2022-02-10 16:46:20|24.42|22.62|24.97|23.17|24.97|23.17|24.42|22.62|0
1644511590000|2022-02-10 16:46:30|24.87|23.07|24.87|23.07|24.87|23.07|24.87|23.07|0
1644511600000|2022-02-10 16:46:40|24.82|23.02|24.92|23.12|24.92|23.12|24.82|23.02|0
1644511610000|2022-02-10 16:46:50|24.97|23.17|25.07|23.27|25.07|23.27|24.97|23.17|0
1644511620000|2022-02-10 16:47:00|25.13|23.33|25.02|23.22|25.13|23.33|24.97|23.17|0
1644511630000|2022-02-10 16:47:10|24.92|23.12|25.13|23.33|25.18|23.38|24.92|23.12|0
1644511640000|2022-02-10 16:47:20|25.23|23.43|25.18|23.38|25.33|23.53|25.18|23.38|0
1644511650000|2022-02-10 16:47:30|25.07|23.27|24.27|22.47|25.59|23.79|24.27|22.47|0
1644511660000|2022-02-10 16:47:40|24.32|22.52|24.42|22.62|24.42|22.62|24.32|22.52|0
1644511670000|2022-02-10 16:47:50|24.48|22.68|23.72|21.92|24.53|22.73|23.67|21.87|0
1644511680000|2022-02-10 16:48:00|23.77|21.97|23.77|21.97|23.87|22.07|23.77|21.97|0
1644511690000|2022-02-10 16:48:10|23.72|21.92|23.72|21.92|23.77|21.97|23.7|21.9|0
1644511700000|2022-02-10 16:48:20|23.62|21.82|23.67|21.87|23.67|21.87|23.62|21.82|0
1644511710000|2022-02-10 16:48:30|23.72|21.92|23.62|21.82|23.72|21.92|23.62|21.82|0
1644511720000|2022-02-10 16:48:40|23.7|21.9|23.62|21.82|23.7|21.9|23.62|21.82|0
1644511730000|2022-02-10 16:48:50|23.57|21.77|23.72|21.92|23.72|21.92|23.57|21.77|0
1644511740000|2022-02-10 16:49:00|23.67|21.87|23.47|21.67|23.72|21.92|23.47|21.67|0
1644511750000|2022-02-10 16:49:10|23.52|21.72|23.6|21.8|23.6|21.8|23.52|21.72|0
1644511760000|2022-02-10 16:49:20|23.67|21.87|23.72|21.92|23.72|21.92|23.62|21.82|0
1644511770000|2022-02-10 16:49:30|23.67|21.87|23.82|22.02|23.82|22.02|23.67|21.87|0
1644511780000|2022-02-10 16:49:40|23.77|21.97|23.67|21.87|23.77|21.97|23.67|21.87|0
1644511790000|2022-02-10 16:49:50|23.62|21.82|23.57|21.77|23.62|21.82|23.57|21.77|0
1644511800000|2022-02-10 16:50:00|23.52|21.72|23.47|21.67|23.52|21.72|23.47|21.67|0
1644511810000|2022-02-10 16:50:10|23.52|21.72|23.57|21.77|23.57|21.77|23.52|21.72|0
1644511820000|2022-02-10 16:50:20|23.62|21.82|23.52|21.72|23.62|21.82|23.52|21.72|0
1644511830000|2022-02-10 16:50:30|23.47|21.67|23.52|21.72|23.52|21.72|23.47|21.67|0
1644511840000|2022-02-10 16:50:40|23.47|21.67|23.47|21.67|23.47|21.67|23.37|21.57|0
1644511850000|2022-02-10 16:50:50|23.52|21.72|23.57|21.77|23.57|21.77|23.52|21.72|0
1644511860000|2022-02-10 16:51:00|23.52|21.72|23.32|21.52|23.52|21.72|23.32|21.52|0
1644511870000|2022-02-10 16:51:10|23.37|21.57|23.32|21.52|23.37|21.57|23.27|21.47|0
1644511880000|2022-02-10 16:51:20|23.37|21.57|23.32|21.52|23.37|21.57|23.32|21.52|0
1644511890000|2022-02-10 16:51:30|23.27|21.47|23.52|21.72|23.52|21.72|23.27|21.47|0
1644511900000|2022-02-10 16:51:40|23.47|21.67|23.52|21.72|23.52|21.72|23.47|21.67|0
1644511910000|2022-02-10 16:51:50|23.45|21.65|23.37|21.57|23.45|21.65|23.37|21.57|0
1644511920000|2022-02-10 16:52:00|23.42|21.62|23.42|21.62|23.42|21.62|23.37|21.57|0
1644511930000|2022-02-10 16:52:10|23.57|21.77|23.52|21.72|23.57|21.77|23.52|21.72|0
1644511940000|2022-02-10 16:52:20|23.47|21.67|23.62|21.82|23.62|21.82|23.47|21.67|0
1644511950000|2022-02-10 16:52:30|23.67|21.87|23.57|21.77|23.67|21.87|23.57|21.77|0
1644511960000|2022-02-10 16:52:40|23.67|21.87|23.52|21.72|23.67|21.87|23.52|21.72|0
1644511970000|2022-02-10 16:52:50|23.57|21.77|23.47|21.67|23.57|21.77|23.47|21.67|0
1644511980000|2022-02-10 16:53:00|23.77|21.97|23.87|22.07|23.87|22.07|23.77|21.97|0
1644511990000|2022-02-10 16:53:10|23.82|22.02|23.72|21.92|23.87|22.07|23.72|21.92|0
1644512000000|2022-02-10 16:53:20|23.87|22.07|23.72|21.92|23.87|22.07|23.72|21.92|0
1644512010000|2022-02-10 16:53:30|23.77|21.97|23.77|21.97|23.77|21.97|23.72|21.92|0
1644512020000|2022-02-10 16:53:40|23.72|21.92|23.67|21.87|23.79|21.99|23.67|21.87|0
1644512030000|2022-02-10 16:53:50|23.62|21.82|23.62|21.82|23.62|21.82|23.49|21.69|0
1644512040000|2022-02-10 16:54:00|23.67|21.87|23.47|21.67|23.67|21.87|23.47|21.67|0
1644512050000|2022-02-10 16:54:10|23.52|21.72|23.54|21.74|23.57|21.77|23.52|21.72|0
1644512060000|2022-02-10 16:54:20|23.47|21.67|23.42|21.62|23.47|21.67|23.42|21.62|0
1644512070000|2022-02-10 16:54:30|23.37|21.57|23.27|21.47|23.37|21.57|23.22|21.42|0
1644512080000|2022-02-10 16:54:40|23.37|21.57|23.27|21.47|23.37|21.57|23.27|21.47|0
1644512090000|2022-02-10 16:54:50|23.37|21.57|23.37|21.57|23.37|21.57|23.32|21.52|0
1644512100000|2022-02-10 16:55:00|23.27|21.47|23.37|21.57|23.42|21.62|23.27|21.47|0
1644512110000|2022-02-10 16:55:10|23.3|21.5|23.32|21.52|23.42|21.62|23.3|21.5|0
1644512120000|2022-02-10 16:55:20|23.42|21.62|23.62|21.82|23.62|21.82|23.37|21.57|0
1644512130000|2022-02-10 16:55:30|23.67|21.87|23.62|21.82|23.67|21.87|23.57|21.77|0
1644512140000|2022-02-10 16:55:40|23.77|21.97|23.82|22.02|23.82|22.02|23.72|21.92|0
1644512150000|2022-02-10 16:55:50|23.72|21.92|23.72|21.92|23.72|21.92|23.67|21.87|0
1644512160000|2022-02-10 16:56:00|23.67|21.87|23.82|22.02|23.82|22.02|23.67|21.87|0
1644512170000|2022-02-10 16:56:10|24.02|22.22|24.07|22.27|24.07|22.27|24.02|22.22|0
1644512180000|2022-02-10 16:56:20|24.17|22.37|24.17|22.37|24.32|22.52|24.17|22.37|0
1644512190000|2022-02-10 16:56:30|24.22|22.42|24.17|22.37|24.22|22.42|24.09|22.29|0
1644512200000|2022-02-10 16:56:40|24.09|22.29|24.02|22.22|24.09|22.29|24.02|22.22|0
1644512210000|2022-02-10 16:56:50|24.07|22.27|23.87|22.07|24.12|22.32|23.87|22.07|0
1644512220000|2022-02-10 16:57:00|23.67|21.87|23.72|21.92|23.82|22.02|23.67|21.87|0
1644512230000|2022-02-10 16:57:10|23.82|22.02|23.77|21.97|23.82|22.02|23.72|21.92|0
1644512240000|2022-02-10 16:57:20|23.87|22.07|24.02|22.22|24.07|22.27|23.87|22.07|0
1644512250000|2022-02-10 16:57:30|24.07|22.27|24.02|22.22|24.07|22.27|24.02|22.22|0
1644512260000|2022-02-10 16:57:40|23.97|22.17|23.87|22.07|23.97|22.17|23.87|22.07|0
1644512270000|2022-02-10 16:57:50|23.82|22.02|23.82|22.02|23.82|22.02|23.82|22.02|0
1644512280000|2022-02-10 16:58:00|23.87|22.07|23.97|22.17|23.97|22.17|23.87|22.07|0
1644512290000|2022-02-10 16:58:10|23.92|22.12|23.87|22.07|23.92|22.12|23.82|22.02|0
1644512300000|2022-02-10 16:58:20|23.92|22.12|23.87|22.07|23.92|22.12|23.82|22.02|0
1644512310000|2022-02-10 16:58:30|23.82|22.02|23.67|21.87|23.82|22.02|23.67|21.87|0
1644512320000|2022-02-10 16:58:40|23.62|21.82|23.67|21.87|23.69|21.89|23.62|21.82|0
1644512330000|2022-02-10 16:58:50|23.62|21.82|23.67|21.87|23.67|21.87|23.62|21.82|0
1644512340000|2022-02-10 16:59:00|23.72|21.92|23.82|22.02|23.92|22.12|23.72|21.92|0
1644512350000|2022-02-10 16:59:10|23.87|22.07|23.97|22.17|23.97|22.17|23.87|22.07|0
1644512360000|2022-02-10 16:59:20|23.92|22.12|24.12|22.32|24.12|22.32|23.92|22.12|0
1644512370000|2022-02-10 16:59:30|23.97|22.17|24.07|22.27|24.07|22.27|23.97|22.17|0
1644512380000|2022-02-10 16:59:40|24.17|22.37|24.07|22.27|24.17|22.37|24.07|22.27|0
1644512390000|2022-02-10 16:59:50|24.02|22.22|24.07|22.27|24.07|22.27|24.02|22.22|0
1644512400000|2022-02-10 17:00:00|24.12|22.32|24.02|22.22|24.17|22.37|24.02|22.22|0
1644512410000|2022-02-10 17:00:10|23.86|22.06|23.86|22.06|23.91|22.11|23.86|22.06|0
1644512420000|2022-02-10 17:00:20|23.91|22.11|23.76|21.96|23.91|22.11|23.76|21.96|0
1644512430000|2022-02-10 17:00:30|23.66|21.86|23.66|21.86|23.66|21.86|23.66|21.86|0
1644512440000|2022-02-10 17:00:40|23.76|21.96|23.76|21.96|23.76|21.96|23.76|21.96|0
1644512450000|2022-02-10 17:00:50|23.71|21.91|23.76|21.96|23.76|21.96|23.71|21.91|0
1644512460000|2022-02-10 17:01:00|23.71|21.91|23.57|21.77|23.71|21.91|23.57|21.77|0
1644512470000|2022-02-10 17:01:10|23.47|21.67|23.76|21.96|23.76|21.96|23.47|21.67|0
1644512480000|2022-02-10 17:01:20|23.71|21.91|23.71|21.91|23.76|21.96|23.66|21.86|0
1644512490000|2022-02-10 17:01:30|23.76|21.96|23.76|21.96|23.76|21.96|23.76|21.96|0
1644512500000|2022-02-10 17:01:40|23.86|22.06|23.91|22.11|23.91|22.11|23.86|22.06|0
1644512510000|2022-02-10 17:01:50|23.86|22.06|23.91|22.11|23.91|22.11|23.81|22.01|0
1644512520000|2022-02-10 17:02:00|23.96|22.16|23.81|22.01|23.96|22.16|23.81|22.01|0
1644512530000|2022-02-10 17:02:10|23.76|21.96|23.96|22.16|23.96|22.16|23.76|21.96|0
1644512540000|2022-02-10 17:02:20|23.91|22.11|23.91|22.11|23.91|22.11|23.91|22.11|0
1644512550000|2022-02-10 17:02:30|23.96|22.16|23.86|22.06|23.96|22.16|23.86|22.06|0
1644512560000|2022-02-10 17:02:40|23.81|22.01|23.71|21.91|23.81|22.01|23.71|21.91|0
1644512570000|2022-02-10 17:02:50|23.66|21.86|23.66|21.86|23.66|21.86|23.61|21.81|0
1644512580000|2022-02-10 17:03:00|23.61|21.81|23.37|21.57|23.61|21.81|23.37|21.57|0
1644512590000|2022-02-10 17:03:10|23.17|21.37|23.17|21.37|23.17|21.37|23.17|21.37|0
1644512600000|2022-02-10 17:03:20|23.22|21.42|22.78|20.98|23.22|21.42|22.78|20.98|0
1644512610000|2022-02-10 17:03:30|22.87|21.07|22.9|21.1|22.9|21.1|22.87|21.07|0
1644512620000|2022-02-10 17:03:40|22.92|21.12|23.02|21.22|23.02|21.22|22.92|21.12|0
1644512630000|2022-02-10 17:03:50|23.04|21.24|22.97|21.17|23.04|21.24|22.97|21.17|0
1644512640000|2022-02-10 17:04:00|23.02|21.22|22.97|21.17|23.02|21.22|22.97|21.17|0
1644512650000|2022-02-10 17:04:10|22.75|20.95|22.58|20.78|22.75|20.95|22.58|20.78|0
1644512660000|2022-02-10 17:04:20|22.63|20.83|22.58|20.78|22.63|20.83|22.41|20.61|0
1644512670000|2022-02-10 17:04:30|22.53|20.73|22.53|20.73|22.58|20.78|22.53|20.73|0
1644512680000|2022-02-10 17:04:40|22.58|20.78|22.49|20.69|22.58|20.78|22.44|20.64|0
1644512690000|2022-02-10 17:04:50|22.63|20.83|22.68|20.88|22.68|20.88|22.63|20.83|0
1644512700000|2022-02-10 17:05:00|22.73|20.93|22.58|20.78|22.82|21.02|22.58|20.78|0
1644512710000|2022-02-10 17:05:10|22.73|20.93|22.97|21.17|22.97|21.17|22.63|20.83|0
1644512720000|2022-02-10 17:05:20|22.94|21.14|23.07|21.27|23.07|21.27|22.94|21.14|0
1644512730000|2022-02-10 17:05:30|23.02|21.22|22.82|21.02|23.02|21.22|22.82|21.02|0
1644512740000|2022-02-10 17:05:40|22.77|20.97|22.92|21.12|22.92|21.12|22.77|20.97|0
1644512750000|2022-02-10 17:05:50|23.02|21.22|22.92|21.12|23.02|21.22|22.92|21.12|0
1644512760000|2022-02-10 17:06:00|22.87|21.07|22.77|20.97|22.87|21.07|22.73|20.93|0
1644512770000|2022-02-10 17:06:10|22.58|20.78|22.48|20.68|22.58|20.78|22.34|20.54|0
1644512780000|2022-02-10 17:06:20|22.58|20.78|22.53|20.73|22.58|20.78|22.53|20.73|0
1644512790000|2022-02-10 17:06:30|22.58|20.78|22.68|20.88|22.77|20.97|22.58|20.78|0
1644512800000|2022-02-10 17:06:40|22.58|20.78|22.63|20.83|22.68|20.88|22.58|20.78|0
1644512810000|2022-02-10 17:06:50|22.58|20.78|22.51|20.71|22.6|20.8|22.48|20.68|0
1644512820000|2022-02-10 17:07:00|22.58|20.78|22.72|20.92|22.72|20.92|22.58|20.78|0
1644512830000|2022-02-10 17:07:10|22.82|21.02|22.87|21.07|22.87|21.07|22.82|21.02|0
1644512840000|2022-02-10 17:07:20|22.89|21.09|22.97|21.17|22.97|21.17|22.89|21.09|0
1644512850000|2022-02-10 17:07:30|22.92|21.12|22.92|21.12|22.92|21.12|22.92|21.12|0
1644512860000|2022-02-10 17:07:40|22.87|21.07|22.87|21.07|22.87|21.07|22.77|20.97|0
1644512870000|2022-02-10 17:07:50|22.82|21.02|22.84|21.04|22.84|21.04|22.77|20.97|0
1644512880000|2022-02-10 17:08:00|22.92|21.12|22.97|21.17|22.97|21.17|22.92|21.12|0
1644512890000|2022-02-10 17:08:10|23.11|21.31|23.21|21.41|23.21|21.41|23.11|21.31|0
1644512900000|2022-02-10 17:08:20|23.16|21.36|23.16|21.36|23.16|21.36|23.16|21.36|0
1644512910000|2022-02-10 17:08:30|23.26|21.46|23.11|21.31|23.36|21.56|23.11|21.31|0
1644512920000|2022-02-10 17:08:40|23.07|21.27|23.14|21.34|23.14|21.34|23.07|21.27|0
1644512930000|2022-02-10 17:08:50|23.16|21.36|23.11|21.31|23.16|21.36|23.06|21.26|0
1644512940000|2022-02-10 17:09:00|23.16|21.36|23.06|21.26|23.16|21.36|23.06|21.26|0
1644512950000|2022-02-10 17:09:10|23.02|21.22|22.82|21.02|23.02|21.22|22.82|21.02|0
1644512960000|2022-02-10 17:09:20|22.97|21.17|22.92|21.12|22.97|21.17|22.87|21.07|0
1644512970000|2022-02-10 17:09:30|22.97|21.17|22.92|21.12|22.99|21.19|22.87|21.07|0
1644512980000|2022-02-10 17:09:40|22.77|20.97|22.87|21.07|22.87|21.07|22.68|20.88|0
1644512990000|2022-02-10 17:09:50|22.82|21.02|22.92|21.12|22.92|21.12|22.82|21.02|0
1644513000000|2022-02-10 17:10:00|22.87|21.07|22.92|21.12|22.92|21.12|22.8|21|0
1644513010000|2022-02-10 17:10:10|22.94|21.14|22.87|21.07|22.97|21.17|22.87|21.07|0
1644513020000|2022-02-10 17:10:20|23.02|21.22|23.06|21.26|23.06|21.26|23.02|21.22|0
1644513030000|2022-02-10 17:10:30|23.11|21.31|23.31|21.51|23.31|21.51|23.11|21.31|0
1644513040000|2022-02-10 17:10:40|23.36|21.56|23.41|21.61|23.46|21.66|23.36|21.56|0
1644513050000|2022-02-10 17:10:50|23.36|21.56|23.26|21.46|23.36|21.56|23.26|21.46|0
1644513060000|2022-02-10 17:11:00|23.16|21.36|23.36|21.56|23.36|21.56|23.16|21.36|0
1644513070000|2022-02-10 17:11:10|23.41|21.61|23.36|21.56|23.41|21.61|23.36|21.56|0
1644513080000|2022-02-10 17:11:20|23.26|21.46|23.26|21.46|23.28|21.48|23.21|21.41|0
1644513090000|2022-02-10 17:11:30|23.21|21.41|23.16|21.36|23.21|21.41|23.11|21.31|0
1644513100000|2022-02-10 17:11:40|23.14|21.34|23.01|21.21|23.14|21.34|23.01|21.21|0
1644513110000|2022-02-10 17:11:50|22.97|21.17|23.04|21.24|23.04|21.24|22.97|21.17|0
1644513120000|2022-02-10 17:12:00|23.01|21.21|23.21|21.41|23.26|21.46|23.01|21.21|0
1644513130000|2022-02-10 17:12:10|23.16|21.36|23.01|21.21|23.16|21.36|23.01|21.21|0
1644513140000|2022-02-10 17:12:20|23.06|21.26|23.16|21.36|23.16|21.36|23.06|21.26|0
1644513150000|2022-02-10 17:12:30|23.21|21.41|23.16|21.36|23.21|21.41|23.16|21.36|0
1644513160000|2022-02-10 17:12:40|23.11|21.31|22.96|21.16|23.11|21.31|22.96|21.16|0
1644513170000|2022-02-10 17:12:50|22.92|21.12|23.06|21.26|23.06|21.26|22.92|21.12|0
1644513180000|2022-02-10 17:13:00|23.11|21.31|23.06|21.26|23.11|21.31|23.06|21.26|0
1644513190000|2022-02-10 17:13:10|23.21|21.41|23.21|21.41|23.21|21.41|23.21|21.41|0
1644513200000|2022-02-10 17:13:20|23.26|21.46|22.92|21.12|23.26|21.46|22.92|21.12|0
1644513210000|2022-02-10 17:13:30|22.94|21.14|22.96|21.16|22.96|21.16|22.87|21.07|0
1644513220000|2022-02-10 17:13:40|23.01|21.21|23.01|21.21|23.01|21.21|22.92|21.12|0
1644513230000|2022-02-10 17:13:50|23.11|21.31|23.16|21.36|23.16|21.36|23.11|21.31|0
1644513240000|2022-02-10 17:14:00|23.21|21.41|23.31|21.51|23.36|21.56|23.21|21.41|0
1644513250000|2022-02-10 17:14:10|23.21|21.41|23.18|21.38|23.26|21.46|23.18|21.38|0
1644513260000|2022-02-10 17:14:20|23.26|21.46|23.11|21.31|23.26|21.46|23.06|21.26|0
1644513270000|2022-02-10 17:14:30|23.06|21.26|23.21|21.41|23.21|21.41|23.06|21.26|0
1644513280000|2022-02-10 17:14:40|23.16|21.36|23.16|21.36|23.16|21.36|23.16|21.36|0
1644513290000|2022-02-10 17:14:50|23.11|21.31|23.16|21.36|23.18|21.38|23.11|21.31|0
1644513300000|2022-02-10 17:15:00|23.11|21.31|22.87|21.07|23.13|21.33|22.87|21.07|0
1644513310000|2022-02-10 17:15:10|22.96|21.16|22.77|20.97|22.96|21.16|22.77|20.97|0
1644513320000|2022-02-10 17:15:20|22.72|20.92|22.72|20.92|22.82|21.02|22.72|20.92|0
1644513330000|2022-02-10 17:15:30|22.77|20.97|22.96|21.16|22.96|21.16|22.77|20.97|0
1644513340000|2022-02-10 17:15:40|22.87|21.07|23.01|21.21|23.01|21.21|22.87|21.07|0
1644513350000|2022-02-10 17:15:50|23.06|21.26|23.11|21.31|23.11|21.31|22.96|21.16|0
1644513360000|2022-02-10 17:16:00|23.16|21.36|23.01|21.21|23.16|21.36|23.01|21.21|0
1644513370000|2022-02-10 17:16:10|22.94|21.14|22.77|20.97|22.94|21.14|22.77|20.97|0
1644513380000|2022-02-10 17:16:20|22.72|20.92|22.67|20.87|22.72|20.92|22.62|20.82|0
1644513390000|2022-02-10 17:16:30|22.57|20.77|22.43|20.63|22.62|20.82|22.43|20.63|0
1644513400000|2022-02-10 17:16:40|22.53|20.73|22.57|20.77|22.57|20.77|22.48|20.68|0
1644513410000|2022-02-10 17:16:50|22.53|20.73|22.57|20.77|22.62|20.82|22.53|20.73|0
1644513420000|2022-02-10 17:17:00|22.62|20.82|22.82|21.02|22.82|21.02|22.62|20.82|0
1644513430000|2022-02-10 17:17:10|22.77|20.97|22.86|21.06|22.91|21.11|22.77|20.97|0
1644513440000|2022-02-10 17:17:20|22.91|21.11|22.91|21.11|23.01|21.21|22.86|21.06|0
1644513450000|2022-02-10 17:17:30|22.86|21.06|22.91|21.11|22.91|21.11|22.86|21.06|0
1644513460000|2022-02-10 17:17:40|22.86|21.06|23.06|21.26|23.06|21.26|22.86|21.06|0
1644513470000|2022-02-10 17:17:50|23.01|21.21|23.01|21.21|23.01|21.21|22.96|21.16|0
1644513480000|2022-02-10 17:18:00|23.11|21.31|23.31|21.51|23.31|21.51|23.11|21.31|0
1644513490000|2022-02-10 17:18:10|23.36|21.56|23.36|21.56|23.45|21.65|23.36|21.56|0
1644513500000|2022-02-10 17:18:20|23.31|21.51|23.28|21.48|23.36|21.56|23.28|21.48|0
1644513510000|2022-02-10 17:18:30|23.31|21.51|23.45|21.65|23.45|21.65|23.31|21.51|0
1644513520000|2022-02-10 17:18:40|23.5|21.7|23.45|21.65|23.5|21.7|23.45|21.65|0
1644513530000|2022-02-10 17:18:50|23.5|21.7|23.55|21.75|23.6|21.8|23.5|21.7|0
1644513540000|2022-02-10 17:19:00|23.58|21.78|23.65|21.85|23.65|21.85|23.58|21.78|0
1644513550000|2022-02-10 17:19:10|23.6|21.8|23.6|21.8|23.65|21.85|23.6|21.8|0
1644513560000|2022-02-10 17:19:20|23.7|21.9|23.75|21.95|23.8|22|23.7|21.9|0
1644513570000|2022-02-10 17:19:30|23.7|21.9|23.55|21.75|23.7|21.9|23.53|21.73|0
1644513580000|2022-02-10 17:19:40|23.6|21.8|23.5|21.7|23.6|21.8|23.45|21.65|0
1644513590000|2022-02-10 17:19:50|23.45|21.65|23.5|21.7|23.55|21.75|23.45|21.65|0
1644513600000|2022-02-10 17:20:00|23.45|21.65|23.45|21.65|23.45|21.65|23.35|21.55|0
1644513610000|2022-02-10 17:20:10|23.4|21.6|23.55|21.75|23.6|21.8|23.4|21.6|0
1644513620000|2022-02-10 17:20:20|23.5|21.7|23.4|21.6|23.5|21.7|23.35|21.55|0
1644513630000|2022-02-10 17:20:30|23.45|21.65|23.55|21.75|23.55|21.75|23.45|21.65|0
1644513640000|2022-02-10 17:20:40|23.5|21.7|23.58|21.78|23.65|21.85|23.5|21.7|0
1644513650000|2022-02-10 17:20:50|23.65|21.85|23.75|21.95|23.75|21.95|23.65|21.85|0
1644513660000|2022-02-10 17:21:00|23.7|21.9|23.45|21.65|23.7|21.9|23.45|21.65|0
1644513670000|2022-02-10 17:21:10|23.5|21.7|23.45|21.65|23.5|21.7|23.35|21.55|0
1644513680000|2022-02-10 17:21:20|23.5|21.7|23.55|21.75|23.55|21.75|23.5|21.7|0
1644513690000|2022-02-10 17:21:30|23.6|21.8|23.55|21.75|23.6|21.8|23.55|21.75|0
1644513700000|2022-02-10 17:21:40|23.6|21.8|23.55|21.75|23.6|21.8|23.5|21.7|0
1644513710000|2022-02-10 17:21:50|23.6|21.8|23.65|21.85|23.65|21.85|23.55|21.75|0
1644513720000|2022-02-10 17:22:00|23.6|21.8|23.7|21.9|23.75|21.95|23.6|21.8|0
1644513730000|2022-02-10 17:22:10|23.6|21.8|23.65|21.85|23.65|21.85|23.55|21.75|0
1644513740000|2022-02-10 17:22:20|23.75|21.95|23.8|22|23.8|22|23.75|21.95|0
1644513750000|2022-02-10 17:22:30|23.85|22.05|23.9|22.1|23.9|22.1|23.85|22.05|0
1644513760000|2022-02-10 17:22:40|23.85|22.05|23.85|22.05|23.85|22.05|23.8|22|0
1644513770000|2022-02-10 17:22:50|23.9|22.1|23.9|22.1|23.95|22.15|23.9|22.1|0
1644513780000|2022-02-10 17:23:00|24.1|22.3|24|22.2|24.1|22.3|24|22.2|0
1644513790000|2022-02-10 17:23:10|24.05|22.25|23.9|22.1|24.05|22.25|23.9|22.1|0
1644513800000|2022-02-10 17:23:20|23.85|22.05|23.9|22.1|23.9|22.1|23.85|22.05|0
1644513810000|2022-02-10 17:23:30|23.85|22.05|23.9|22.1|23.95|22.15|23.85|22.05|0
1644513820000|2022-02-10 17:23:40|23.85|22.05|23.85|22.05|23.85|22.05|23.85|22.05|0
1644513830000|2022-02-10 17:23:50|23.8|22|23.95|22.15|23.95|22.15|23.8|22|0
1644513840000|2022-02-10 17:24:00|24.05|22.25|24.05|22.25|24.1|22.3|24.05|22.25|0
1644513850000|2022-02-10 17:24:10|23.95|22.15|23.95|22.15|24|22.2|23.95|22.15|0
1644513860000|2022-02-10 17:24:20|24.05|22.25|23.85|22.05|24.05|22.25|23.85|22.05|0
1644513870000|2022-02-10 17:24:30|23.7|21.9|23.7|21.9|23.7|21.9|23.6|21.8|0
1644513880000|2022-02-10 17:24:40|23.65|21.85|23.62|21.82|23.75|21.95|23.62|21.82|0
1644513890000|2022-02-10 17:24:50|23.65|21.85|23.65|21.85|23.7|21.9|23.65|21.85|0
1644513900000|2022-02-10 17:25:00|23.6|21.8|23.7|21.9|23.7|21.9|23.6|21.8|0
1644513910000|2022-02-10 17:25:10|23.65|21.85|23.65|21.85|23.7|21.9|23.65|21.85|0
1644513920000|2022-02-10 17:25:20|23.6|21.8|23.65|21.85|23.65|21.85|23.55|21.75|0
1644513930000|2022-02-10 17:25:30|23.7|21.9|23.77|21.97|23.85|22.05|23.7|21.9|0
1644513940000|2022-02-10 17:25:40|23.85|22.05|23.75|21.95|23.85|22.05|23.75|21.95|0
1644513950000|2022-02-10 17:25:50|23.65|21.85|23.5|21.7|23.65|21.85|23.5|21.7|0
1644513960000|2022-02-10 17:26:00|23.55|21.75|23.45|21.65|23.6|21.8|23.4|21.6|0
1644513970000|2022-02-10 17:26:10|23.5|21.7|23.45|21.65|23.5|21.7|23.45|21.65|0
1644513980000|2022-02-10 17:26:20|23.5|21.7|23.45|21.65|23.5|21.7|23.45|21.65|0
1644513990000|2022-02-10 17:26:30|23.5|21.7|23.6|21.8|23.6|21.8|23.5|21.7|0
1644514000000|2022-02-10 17:26:40|23.55|21.75|23.6|21.8|23.6|21.8|23.55|21.75|0
1644514010000|2022-02-10 17:26:50|23.5|21.7|23.62|21.82|23.62|21.82|23.5|21.7|0
1644514020000|2022-02-10 17:27:00|23.6|21.8|23.6|21.8|23.7|21.9|23.6|21.8|0
1644514030000|2022-02-10 17:27:10|23.5|21.7|23.6|21.8|23.6|21.8|23.5|21.7|0
1644514040000|2022-02-10 17:27:20|23.55|21.75|23.45|21.65|23.55|21.75|23.45|21.65|0
1644514050000|2022-02-10 17:27:30|23.55|21.75|23.6|21.8|23.6|21.8|23.5|21.7|0
1644514060000|2022-02-10 17:27:40|23.55|21.75|23.6|21.8|23.6|21.8|23.55|21.75|0
1644514070000|2022-02-10 17:27:50|23.55|21.75|23.5|21.7|23.55|21.75|23.5|21.7|0
1644514080000|2022-02-10 17:28:00|23.6|21.8|23.6|21.8|23.65|21.85|23.6|21.8|0
1644514090000|2022-02-10 17:28:10|23.55|21.75|23.55|21.75|23.6|21.8|23.5|21.7|0
1644514100000|2022-02-10 17:28:20|23.52|21.72|23.6|21.8|23.6|21.8|23.52|21.72|0
1644514110000|2022-02-10 17:28:30|23.65|21.85|23.65|21.85|23.67|21.87|23.65|21.85|0
1644514130000|2022-02-10 17:28:50|23.7|21.9|23.65|21.85|23.7|21.9|23.65|21.85|0
1644514140000|2022-02-10 17:29:00|23.72|21.92|23.6|21.8|23.72|21.92|23.6|21.8|0
1644514150000|2022-02-10 17:29:10|23.55|21.75|23.65|21.85|23.65|21.85|23.55|21.75|0
1644514160000|2022-02-10 17:29:20|23.52|21.72|23.55|21.75|23.55|21.75|23.5|21.7|0
1644514170000|2022-02-10 17:29:30|23.52|21.72|23.6|21.8|23.6|21.8|23.52|21.72|0
1644514180000|2022-02-10 17:29:40|23.5|21.7|23.55|21.75|23.55|21.75|23.45|21.65|0
1644514190000|2022-02-10 17:29:50|23.5|21.7|23.5|21.7|23.52|21.72|23.5|21.7|0
1644514200000|2022-02-10 17:30:00|23.55|21.75|23.6|21.8|23.65|21.85|23.55|21.75|0
1644514210000|2022-02-10 17:30:10|23.65|21.85|23.7|21.9|23.75|21.95|23.65|21.85|0
1644514220000|2022-02-10 17:30:20|23.6|21.8|23.75|21.95|23.75|21.95|23.6|21.8|0
1644514230000|2022-02-10 17:30:30|24|22.2|24.1|22.3|24.15|22.35|24|22.2|0
1644514240000|2022-02-10 17:30:40|24.15|22.35|23.95|22.15|24.15|22.35|23.95|22.15|0
1644514250000|2022-02-10 17:30:50|24|22.2|24.05|22.25|24.05|22.25|24|22.2|0
1644514260000|2022-02-10 17:31:00|24.15|22.35|24.25|22.45|24.25|22.45|24.15|22.35|0
1644514270000|2022-02-10 17:31:10|24.2|22.4|24.1|22.3|24.2|22.4|24.1|22.3|0
1644514280000|2022-02-10 17:31:20|24.05|22.25|23.9|22.1|24.1|22.3|23.9|22.1|0
1644514290000|2022-02-10 17:31:30|24|22.2|23.9|22.1|24|22.2|23.85|22.05|0
1644514300000|2022-02-10 17:31:40|23.95|22.15|24.05|22.25|24.05|22.25|23.95|22.15|0
1644514310000|2022-02-10 17:31:50|24|22.2|23.9|22.1|24.05|22.25|23.9|22.1|0
1644514320000|2022-02-10 17:32:00|23.75|21.95|23.75|21.95|23.8|22|23.75|21.95|0
1644514330000|2022-02-10 17:32:10|23.65|21.85|23.45|21.65|23.65|21.85|23.45|21.65|0
1644514340000|2022-02-10 17:32:20|23.6|21.8|23.4|21.6|23.6|21.8|23.4|21.6|0
1644514350000|2022-02-10 17:32:30|23.42|21.62|23.35|21.55|23.42|21.62|23.35|21.55|0
1644514360000|2022-02-10 17:32:40|23.3|21.5|23.35|21.55|23.35|21.55|23.3|21.5|0
1644514370000|2022-02-10 17:32:50|23.4|21.6|23.35|21.55|23.4|21.6|23.35|21.55|0
1644514380000|2022-02-10 17:33:00|23.4|21.6|23.2|21.4|23.4|21.6|23.2|21.4|0
1644514390000|2022-02-10 17:33:10|23.25|21.45|23.05|21.25|23.3|21.5|23.05|21.25|0
1644514400000|2022-02-10 17:33:20|23.1|21.3|23.15|21.35|23.15|21.35|23.1|21.3|0
1644514410000|2022-02-10 17:33:30|23.12|21.32|23.07|21.27|23.12|21.32|23.05|21.25|0
1644514420000|2022-02-10 17:33:40|23.05|21.25|23|21.2|23.1|21.3|23|21.2|0
1644514430000|2022-02-10 17:33:50|22.95|21.15|22.57|20.77|22.95|21.15|22.57|20.77|0
1644514440000|2022-02-10 17:34:00|22.61|20.81|22.57|20.77|22.61|20.81|22.57|20.77|0
1644514450000|2022-02-10 17:34:10|22.61|20.81|22.47|20.67|22.61|20.81|22.47|20.67|0
1644514460000|2022-02-10 17:34:20|22.52|20.72|22.54|20.74|22.57|20.77|22.52|20.72|0
1644514470000|2022-02-10 17:34:30|22.52|20.72|22.33|20.53|22.52|20.72|22.33|20.53|0
1644514480000|2022-02-10 17:34:40|22.23|20.43|22.28|20.48|22.28|20.48|22.23|20.43|0
1644514490000|2022-02-10 17:34:50|22.33|20.53|22.37|20.57|22.37|20.57|22.32|20.52|0
1644514500000|2022-02-10 17:35:00|22.47|20.67|22.61|20.81|22.61|20.81|22.47|20.67|0
1644514510000|2022-02-10 17:35:10|22.66|20.86|22.81|21.01|22.81|21.01|22.66|20.86|0
1644514520000|2022-02-10 17:35:20|22.85|21.05|22.81|21.01|22.85|21.05|22.78|20.98|0
1644514530000|2022-02-10 17:35:30|22.85|21.05|22.9|21.1|22.9|21.1|22.85|21.05|0
1644514550000|2022-02-10 17:35:50|22.95|21.15|22.95|21.15|22.95|21.15|22.9|21.1|0
1644514560000|2022-02-10 17:36:00|23|21.2|23.05|21.25|23.1|21.3|23|21.2|0
1644514570000|2022-02-10 17:36:10|23.1|21.3|23|21.2|23.1|21.3|22.95|21.15|0
1644514580000|2022-02-10 17:36:20|22.95|21.15|22.95|21.15|22.95|21.15|22.9|21.1|0
1644514590000|2022-02-10 17:36:30|22.85|21.05|22.81|21.01|22.85|21.05|22.76|20.96|0
1644514600000|2022-02-10 17:36:40|22.76|20.96|22.81|21.01|22.81|21.01|22.76|20.96|0
1644514610000|2022-02-10 17:36:50|22.78|20.98|22.81|21.01|22.81|21.01|22.78|20.98|0
1644514620000|2022-02-10 17:37:00|22.9|21.1|22.9|21.1|22.95|21.15|22.9|21.1|0
1644514630000|2022-02-10 17:37:10|22.81|21.01|22.76|20.96|22.81|21.01|22.71|20.91|0
1644514640000|2022-02-10 17:37:20|22.85|21.05|22.9|21.1|22.9|21.1|22.85|21.05|0
1644514650000|2022-02-10 17:37:30|22.95|21.15|22.9|21.1|22.95|21.15|22.9|21.1|0
1644514660000|2022-02-10 17:37:40|22.95|21.15|22.95|21.15|22.95|21.15|22.95|21.15|0
1644514670000|2022-02-10 17:37:50|22.97|21.17|22.9|21.1|23|21.2|22.9|21.1|0
1644514680000|2022-02-10 17:38:00|22.95|21.15|23.05|21.25|23.05|21.25|22.9|21.1|0
1644514690000|2022-02-10 17:38:10|23|21.2|23.1|21.3|23.15|21.35|23|21.2|0
1644514700000|2022-02-10 17:38:20|23.05|21.25|23.15|21.35|23.15|21.35|23.05|21.25|0
1644514710000|2022-02-10 17:38:30|23.2|21.4|23.24|21.44|23.29|21.49|23.2|21.4|0
1644514720000|2022-02-10 17:38:40|23.29|21.49|23.29|21.49|23.29|21.49|23.24|21.44|0
1644514730000|2022-02-10 17:38:50|23.34|21.54|23.24|21.44|23.34|21.54|23.2|21.4|0
1644514740000|2022-02-10 17:39:00|23.2|21.4|23.39|21.59|23.39|21.59|23.2|21.4|0
1644514750000|2022-02-10 17:39:10|23.49|21.69|23.34|21.54|23.49|21.69|23.34|21.54|0
1644514770000|2022-02-10 17:39:30|23.39|21.59|23.49|21.69|23.49|21.69|23.39|21.59|0
1644514780000|2022-02-10 17:39:40|23.44|21.64|23.44|21.64|23.44|21.64|23.39|21.59|0
1644514790000|2022-02-10 17:39:50|23.39|21.59|23.39|21.59|23.44|21.64|23.39|21.59|0
1644514800000|2022-02-10 17:40:00|23.34|21.54|23.24|21.44|23.39|21.59|23.24|21.44|0
1644514810000|2022-02-10 17:40:10|23.29|21.49|23.24|21.44|23.29|21.49|23.24|21.44|0
1644514820000|2022-02-10 17:40:20|23.39|21.59|23.39|21.59|23.39|21.59|23.39|21.59|0
1644514830000|2022-02-10 17:40:30|23.44|21.64|23.54|21.74|23.54|21.74|23.39|21.59|0
1644514840000|2022-02-10 17:40:40|23.57|21.77|23.54|21.74|23.64|21.84|23.54|21.74|0
1644514850000|2022-02-10 17:40:50|23.59|21.79|23.54|21.74|23.59|21.79|23.49|21.69|0
1644514860000|2022-02-10 17:41:00|23.64|21.84|23.64|21.84|23.64|21.84|23.59|21.79|0
1644514870000|2022-02-10 17:41:10|23.59|21.79|23.44|21.64|23.64|21.84|23.44|21.64|0
1644514880000|2022-02-10 17:41:20|23.49|21.69|23.49|21.69|23.49|21.69|23.49|21.69|0
1644514890000|2022-02-10 17:41:30|23.54|21.74|23.54|21.74|23.59|21.79|23.54|21.74|0
1644514900000|2022-02-10 17:41:40|23.59|21.79|23.54|21.74|23.59|21.79|23.49|21.69|0
1644514910000|2022-02-10 17:41:50|23.59|21.79|23.51|21.71|23.59|21.79|23.51|21.71|0
1644514920000|2022-02-10 17:42:00|23.49|21.69|23.51|21.71|23.51|21.71|23.49|21.69|0
1644514930000|2022-02-10 17:42:10|23.54|21.74|23.39|21.59|23.54|21.74|23.39|21.59|0
1644514940000|2022-02-10 17:42:20|23.44|21.64|23.59|21.79|23.59|21.79|23.44|21.64|0
1644514950000|2022-02-10 17:42:30|23.54|21.74|23.59|21.79|23.59|21.79|23.54|21.74|0
1644514960000|2022-02-10 17:42:40|23.64|21.84|23.54|21.74|23.64|21.84|23.54|21.74|0
1644514970000|2022-02-10 17:42:50|23.59|21.79|23.54|21.74|23.59|21.79|23.54|21.74|0
1644514980000|2022-02-10 17:43:00|23.59|21.79|23.44|21.64|23.59|21.79|23.44|21.64|0
1644514990000|2022-02-10 17:43:10|23.49|21.69|23.49|21.69|23.49|21.69|23.49|21.69|0
1644515000000|2022-02-10 17:43:20|23.54|21.74|23.54|21.74|23.54|21.74|23.54|21.74|0
1644515010000|2022-02-10 17:43:30|23.49|21.69|23.49|21.69|23.54|21.74|23.49|21.69|0
1644515020000|2022-02-10 17:43:40|23.54|21.74|23.34|21.54|23.54|21.74|23.34|21.54|0
1644515030000|2022-02-10 17:43:50|23.39|21.59|23.29|21.49|23.39|21.59|23.29|21.49|0
1644515040000|2022-02-10 17:44:00|23.34|21.54|23.14|21.34|23.39|21.59|23.09|21.29|0
1644515050000|2022-02-10 17:44:10|23.09|21.29|23.09|21.29|23.14|21.34|23.09|21.29|0
1644515060000|2022-02-10 17:44:20|22.9|21.1|22.8|21|22.95|21.15|22.8|21|0
1644515070000|2022-02-10 17:44:30|22.85|21.05|23.14|21.34|23.14|21.34|22.85|21.05|0
1644515080000|2022-02-10 17:44:40|23.19|21.39|23.14|21.34|23.19|21.39|23.14|21.34|0
1644515090000|2022-02-10 17:44:50|23.09|21.29|23.09|21.29|23.14|21.34|23.09|21.29|0
1644515100000|2022-02-10 17:45:00|23.19|21.39|21.85|20.05|23.19|21.39|21.85|20.05|0
1644515110000|2022-02-10 17:45:10|21.8|20|21.61|19.81|21.8|20|21.61|19.81|0
1644515120000|2022-02-10 17:45:20|21.52|19.72|21.43|19.63|21.52|19.72|21.43|19.63|0
1644515130000|2022-02-10 17:45:30|20.47|18.67|20.3|18.5|20.47|18.67|20.3|18.5|0
1644515140000|2022-02-10 17:45:40|19.95|18.15|20.36|18.56|20.36|18.56|19.95|18.15|0
1644515150000|2022-02-10 17:45:50|19.77|17.97|19.68|17.88|19.81|18.01|19.68|17.88|0
1644515160000|2022-02-10 17:46:00|19.95|18.15|19.73|17.93|19.95|18.15|19.73|17.93|0
1644515170000|2022-02-10 17:46:10|19.94|18.14|20.3|18.5|20.3|18.5|19.94|18.14|0
1644515180000|2022-02-10 17:46:20|20.34|18.54|20.21|18.41|20.34|18.54|20.21|18.41|0
1644515190000|2022-02-10 17:46:30|19.9|18.1|20.03|18.23|20.03|18.23|19.86|18.06|0
1644515200000|2022-02-10 17:46:40|19.9|18.1|19.47|17.67|19.99|18.19|19.47|17.67|0
1644515210000|2022-02-10 17:46:50|19.56|17.76|19.51|17.71|19.56|17.76|19.43|17.63|0
1644515220000|2022-02-10 17:47:00|19.56|17.76|19.51|17.71|19.56|17.76|19.51|17.71|0
1644515230000|2022-02-10 17:47:10|19.56|17.76|19.38|17.58|19.56|17.76|19.38|17.58|0
1644515330000|2022-02-10 17:48:50|17.97|16.26|18.02|16.3|18.02|16.3|17.97|16.26|0
1644515340000|2022-02-10 17:49:00|17.97|16.26|17.97|16.26|17.97|16.26|17.97|16.26|0
1644515350000|2022-02-10 17:49:10|17.6|15.92|18.49|16.73|18.49|16.73|17.6|15.92|0
1644515360000|2022-02-10 17:49:20|18.44|16.69|18.62|16.84|18.62|16.84|18.44|16.69|0
1644515370000|2022-02-10 17:49:30|18.49|16.72|18.88|17.08|18.88|17.08|18.49|16.72|0
1644515380000|2022-02-10 17:49:40|19.04|17.24|18.88|17.08|19.3|17.5|18.88|17.08|0
1644515390000|2022-02-10 17:49:50|19|17.2|19.17|17.37|19.21|17.41|19|17.2|0
1644515400000|2022-02-10 17:50:00|18.88|17.08|18.96|17.16|18.96|17.16|18.88|17.08|0
1644515410000|2022-02-10 17:50:10|19.04|17.24|18.74|16.96|19.04|17.24|18.7|16.92|0
1644515420000|2022-02-10 17:50:20|18.57|16.8|18.23|16.49|18.61|16.84|18.23|16.49|0
1644515430000|2022-02-10 17:50:30|18.59|16.82|18.27|16.53|18.59|16.82|18.27|16.53|0
1644515440000|2022-02-10 17:50:40|18.19|16.45|18.61|16.84|18.61|16.84|18.19|16.45|0
1644515450000|2022-02-10 17:50:50|18.53|16.76|18.48|16.72|18.53|16.76|18.48|16.72|0
1644515460000|2022-02-10 17:51:00|18.57|16.8|18.06|16.34|18.57|16.8|18.06|16.34|0
1644515470000|2022-02-10 17:51:10|18.02|16.3|18.23|16.49|18.23|16.49|18.02|16.3|0
1644515480000|2022-02-10 17:51:20|18.06|16.34|18.23|16.49|18.23|16.49|18.06|16.34|0
1644515490000|2022-02-10 17:51:30|18.27|16.53|18.1|16.38|18.27|16.53|18.06|16.34|0
1644515500000|2022-02-10 17:51:40|17.85|16.15|17.56|15.88|17.85|16.15|17.56|15.88|0
1644515510000|2022-02-10 17:51:50|17.76|16.07|17.81|16.11|17.81|16.11|17.64|15.96|0
1644515520000|2022-02-10 17:52:00|17.89|16.19|17.72|16.03|17.89|16.19|17.56|15.88|0
1644515530000|2022-02-10 17:52:10|17.64|15.96|17.93|16.22|17.93|16.22|17.51|15.85|0
1644515540000|2022-02-10 17:52:20|17.81|16.11|17.56|15.88|17.81|16.11|17.43|15.77|0
1644515550000|2022-02-10 17:52:30|17.62|15.94|17.76|16.07|17.97|16.26|17.62|15.94|0
1644515560000|2022-02-10 17:52:40|17.91|16.2|18.27|16.53|18.27|16.53|17.91|16.2|0
1644515570000|2022-02-10 17:52:50|18.18|16.45|18.16|16.43|18.48|16.72|18.16|16.43|0
1644515580000|2022-02-10 17:53:00|18.18|16.45|18.48|16.72|18.48|16.72|18.18|16.45|0
1644515590000|2022-02-10 17:53:10|18.35|16.61|18.57|16.8|18.57|16.8|18.35|16.61|0
1644515600000|2022-02-10 17:53:20|18.68|16.9|18.55|16.78|18.68|16.9|18.48|16.72|0
1644515610000|2022-02-10 17:53:30|18.53|16.76|18.35|16.61|18.53|16.76|18.35|16.61|0
1644515620000|2022-02-10 17:53:40|18.23|16.49|18.27|16.53|18.27|16.53|18.14|16.41|0
1644515630000|2022-02-10 17:53:50|17.59|15.92|18.93|17.13|18.93|17.13|17.47|15.8|0
1644515640000|2022-02-10 17:54:00|19.62|17.82|20.02|18.22|20.02|18.22|19.62|17.82|0
1644515650000|2022-02-10 17:54:10|19.94|18.14|21.34|19.54|21.39|19.59|19.94|18.14|0
1644515660000|2022-02-10 17:54:20|21.39|19.59|21.34|19.54|21.43|19.63|21.34|19.54|0
1644515670000|2022-02-10 17:54:30|21.43|19.63|21.57|19.77|21.61|19.81|21.43|19.63|0
1644515680000|2022-02-10 17:54:40|21.88|20.08|21.7|19.9|21.88|20.08|21.7|19.9|0
1644515690000|2022-02-10 17:54:50|21.75|19.95|21.48|19.68|21.75|19.95|21.48|19.68|0
1644515700000|2022-02-10 17:55:00|21.34|19.54|21.25|19.45|21.34|19.54|21.21|19.41|0
1644515710000|2022-02-10 17:55:10|21.21|19.41|21.32|19.52|21.39|19.59|21.21|19.41|0
1644515720000|2022-02-10 17:55:20|21.25|19.45|21.16|19.36|21.25|19.45|21.08|19.28|0
1644515730000|2022-02-10 17:55:30|21.21|19.41|21.25|19.45|21.3|19.5|21.21|19.41|0
1644515740000|2022-02-10 17:55:40|21.3|19.5|21.12|19.32|21.34|19.54|21.12|19.32|0
1644515750000|2022-02-10 17:55:50|21.16|19.36|21.08|19.28|21.16|19.36|21.08|19.28|0
1644515760000|2022-02-10 17:56:00|21.03|19.23|20.77|18.97|21.16|19.36|20.77|18.97|0
1644515770000|2022-02-10 17:56:10|20.94|19.14|21.16|19.36|21.16|19.36|20.94|19.14|0
1644515780000|2022-02-10 17:56:20|21.12|19.32|21.03|19.23|21.12|19.32|20.99|19.19|0
1644515790000|2022-02-10 17:56:30|20.86|19.06|20.81|19.01|20.9|19.1|20.77|18.97|0
1644515800000|2022-02-10 17:56:40|20.86|19.06|20.99|19.19|20.99|19.19|20.81|19.01|0
1644515810000|2022-02-10 17:56:50|20.9|19.1|21.12|19.32|21.12|19.32|20.9|19.1|0
1644515820000|2022-02-10 17:57:00|21.03|19.23|20.9|19.1|21.08|19.28|20.86|19.06|0
1644515830000|2022-02-10 17:57:10|20.94|19.14|22.22|20.42|22.22|20.42|20.94|19.14|0
1644515840000|2022-02-10 17:57:20|22.31|20.51|22.31|20.51|22.45|20.65|22.31|20.51|0
1644515850000|2022-02-10 17:57:30|22.22|20.42|22.31|20.51|22.36|20.56|22.18|20.38|0
1644515860000|2022-02-10 17:57:40|22.27|20.47|22.27|20.47|22.27|20.47|22.27|20.47|0
1644515870000|2022-02-10 17:57:50|22.29|20.49|22.68|20.88|22.68|20.88|22.29|20.49|0
1644515880000|2022-02-10 17:58:00|22.54|20.74|22.5|20.7|22.54|20.74|22.5|20.7|0
1644515890000|2022-02-10 17:58:10|22.36|20.56|22.5|20.7|22.64|20.84|22.31|20.51|0
1644515900000|2022-02-10 17:58:20|22.54|20.74|22.73|20.93|22.73|20.93|22.54|20.74|0
1644515910000|2022-02-10 17:58:30|23.1|21.3|23.05|21.25|23.29|21.49|23.05|21.25|0
1644515920000|2022-02-10 17:58:40|22.96|21.16|22.89|21.09|22.96|21.16|22.87|21.07|0
1644515930000|2022-02-10 17:58:50|23.01|21.21|23.2|21.4|23.2|21.4|23.01|21.21|0
1644515940000|2022-02-10 17:59:00|23.01|21.21|22.77|20.97|23.01|21.21|22.77|20.97|0
1644515950000|2022-02-10 17:59:10|22.73|20.93|22.59|20.79|22.73|20.93|22.59|20.79|0
1644515960000|2022-02-10 17:59:20|22.64|20.84|22.54|20.74|22.64|20.84|22.45|20.65|0
1644515970000|2022-02-10 17:59:30|22.59|20.79|22.54|20.74|22.63|20.83|22.54|20.74|0
1644515980000|2022-02-10 17:59:40|22.5|20.7|22.14|20.34|22.5|20.7|21.98|20.18|0
1644515990000|2022-02-10 17:59:50|22.04|20.24|22.14|20.34|22.23|20.43|22.04|20.24|0
1644516000000|2022-02-10 18:00:00|21.95|20.15|20.88|19.08|22.11|20.31|20.88|19.08|0
1644516010000|2022-02-10 18:00:10|21.02|19.22|21.02|19.22|21.02|19.22|21.02|19.22|0
1644516020000|2022-02-10 18:00:20|21.06|19.26|21.19|19.39|21.19|19.39|21.06|19.26|0
1644516030000|2022-02-10 18:00:30|21.24|19.44|21.24|19.44|21.24|19.44|21.1|19.3|0
1644516040000|2022-02-10 18:00:40|21.28|19.48|21.24|19.44|21.28|19.48|21.15|19.35|0
1644516050000|2022-02-10 18:00:50|21.19|19.39|21.04|19.24|21.19|19.39|21.04|19.24|0
1644516060000|2022-02-10 18:01:00|20.97|19.17|20.88|19.08|21.15|19.35|20.88|19.08|0
1644516070000|2022-02-10 18:01:10|20.93|19.13|20.97|19.17|20.97|19.17|20.84|19.04|0
1644516080000|2022-02-10 18:01:20|21.06|19.26|21.55|19.75|21.55|19.75|21.06|19.26|0
1644516090000|2022-02-10 18:01:30|21.6|19.8|21.51|19.71|21.6|19.8|21.42|19.62|0
1644516100000|2022-02-10 18:01:40|21.55|19.75|21.62|19.82|21.83|20.03|21.55|19.75|0
1644516110000|2022-02-10 18:01:50|21.51|19.71|21.33|19.53|21.6|19.8|21.33|19.53|0
1644516120000|2022-02-10 18:02:00|21.37|19.57|20.97|19.17|21.42|19.62|20.97|19.17|0
1644516130000|2022-02-10 18:02:10|20.88|19.08|20.4|18.6|20.88|19.08|20.4|18.6|0
1644516140000|2022-02-10 18:02:20|20.19|18.39|20.4|18.6|20.4|18.6|20.19|18.39|0
1644516150000|2022-02-10 18:02:30|20.66|18.86|20.62|18.82|20.84|19.04|20.62|18.82|0
1644516160000|2022-02-10 18:02:40|20.49|18.69|20.88|19.08|20.88|19.08|20.49|18.69|0
1644516170000|2022-02-10 18:02:50|20.93|19.13|21.19|19.39|21.19|19.39|20.93|19.13|0
1644516180000|2022-02-10 18:03:00|21.17|19.37|21.26|19.46|21.37|19.57|21.17|19.37|0
1644516190000|2022-02-10 18:03:10|21.15|19.35|21.15|19.35|21.15|19.35|21.01|19.21|0
1644516200000|2022-02-10 18:03:20|21.17|19.37|21.24|19.44|21.24|19.44|20.97|19.17|0
1644516210000|2022-02-10 18:03:30|21.19|19.39|21.1|19.3|21.19|19.39|21.01|19.21|0
1644516220000|2022-02-10 18:03:40|21.06|19.26|20.79|18.99|21.1|19.3|20.79|18.99|0
1644516230000|2022-02-10 18:03:50|21.01|19.21|20.99|19.19|21.01|19.21|20.95|19.15|0
1644516240000|2022-02-10 18:04:00|20.97|19.17|21.01|19.21|21.01|19.21|20.97|19.17|0
1644516250000|2022-02-10 18:04:10|20.97|19.17|20.93|19.13|20.97|19.17|20.9|19.1|0
1644516260000|2022-02-10 18:04:20|21.1|19.3|20.97|19.17|21.1|19.3|20.93|19.13|0
1644516270000|2022-02-10 18:04:30|20.88|19.08|20.79|18.99|20.97|19.17|20.79|18.99|0
1644516280000|2022-02-10 18:04:40|21.01|19.21|21.15|19.35|21.15|19.35|20.97|19.17|0
1644516290000|2022-02-10 18:04:50|21.1|19.3|21.64|19.84|21.64|19.84|21.1|19.3|0
1644516300000|2022-02-10 18:05:00|21.28|19.48|21.33|19.53|21.46|19.66|21.28|19.48|0
1644516310000|2022-02-10 18:05:10|21.51|19.71|21.64|19.84|21.64|19.84|21.37|19.57|0
1644516320000|2022-02-10 18:05:20|21.69|19.89|21.51|19.71|21.69|19.89|21.51|19.71|0
1644516330000|2022-02-10 18:05:30|21.55|19.75|21.55|19.75|21.55|19.75|21.48|19.68|0
1644516340000|2022-02-10 18:05:40|21.46|19.66|21.24|19.44|21.46|19.66|21.24|19.44|0
1644516350000|2022-02-10 18:05:50|21.1|19.3|21.06|19.26|21.15|19.35|21.06|19.26|0
1644516360000|2022-02-10 18:06:00|21.01|19.21|21.01|19.21|21.1|19.3|20.88|19.08|0
1644516370000|2022-02-10 18:06:10|21.15|19.35|21.12|19.32|21.15|19.35|21.06|19.26|0
1644516380000|2022-02-10 18:06:20|21.03|19.23|21.28|19.48|21.28|19.48|21.03|19.23|0
1644516390000|2022-02-10 18:06:30|21.5|19.7|21.69|19.89|21.69|19.89|21.46|19.66|0
1644516400000|2022-02-10 18:06:40|21.59|19.79|21.62|19.82|21.69|19.89|21.59|19.79|0
1644516410000|2022-02-10 18:06:50|21.64|19.84|21.73|19.93|21.73|19.93|21.62|19.82|0
1644516420000|2022-02-10 18:07:00|22.1|20.3|22.03|20.23|22.19|20.39|22.03|20.23|0
1644516430000|2022-02-10 18:07:10|21.96|20.16|21.87|20.07|21.96|20.16|21.87|20.07|0
1644516440000|2022-02-10 18:07:20|21.73|19.93|21.57|19.77|21.73|19.93|21.41|19.61|0
1644516450000|2022-02-10 18:07:30|21.53|19.73|21.69|19.89|21.69|19.89|21.5|19.7|0
1644516460000|2022-02-10 18:07:40|21.64|19.84|21.46|19.66|21.64|19.84|21.46|19.66|0
1644516470000|2022-02-10 18:07:50|21.55|19.75|21.46|19.66|21.55|19.75|21.41|19.61|0
1644516480000|2022-02-10 18:08:00|21.23|19.43|21.41|19.61|21.46|19.66|21.23|19.43|0
1644516490000|2022-02-10 18:08:10|21.28|19.48|21.23|19.43|21.28|19.48|21.15|19.35|0
1644516500000|2022-02-10 18:08:20|21.1|19.3|21.06|19.26|21.1|19.3|21.01|19.21|0
1644516510000|2022-02-10 18:08:30|21.23|19.43|21.32|19.52|21.32|19.52|21.14|19.34|0
1644516520000|2022-02-10 18:08:40|21.37|19.57|21.28|19.48|21.5|19.7|21.28|19.48|0
1644516530000|2022-02-10 18:08:50|21.23|19.43|21.19|19.39|21.23|19.43|21.19|19.39|0
1644516540000|2022-02-10 18:09:00|21.23|19.43|20.99|19.19|21.23|19.43|20.99|19.19|0
1644516550000|2022-02-10 18:09:10|21.01|19.21|21.23|19.43|21.23|19.43|21.01|19.21|0
1644516560000|2022-02-10 18:09:20|21.37|19.57|21.55|19.75|21.59|19.79|21.37|19.57|0
1644516570000|2022-02-10 18:09:30|21.59|19.79|21.37|19.57|21.59|19.79|21.37|19.57|0
1644516580000|2022-02-10 18:09:40|21.32|19.52|21.41|19.61|21.41|19.61|21.28|19.48|0
1644516590000|2022-02-10 18:09:50|21.32|19.52|21.37|19.57|21.41|19.61|21.32|19.52|0
1644516600000|2022-02-10 18:10:00|21.41|19.61|21.52|19.72|21.55|19.75|21.41|19.61|0
1644516610000|2022-02-10 18:10:10|21.59|19.79|21.37|19.57|21.59|19.79|21.37|19.57|0
1644516620000|2022-02-10 18:10:20|21.32|19.52|21.41|19.61|21.41|19.61|21.23|19.43|0
1644516630000|2022-02-10 18:10:30|21.46|19.66|21.46|19.66|21.55|19.75|21.46|19.66|0
1644516640000|2022-02-10 18:10:40|21.5|19.7|21.68|19.88|21.68|19.88|21.5|19.7|0
1644516650000|2022-02-10 18:10:50|21.73|19.93|21.82|20.02|21.87|20.07|21.73|19.93|0
1644516660000|2022-02-10 18:11:00|21.8|20|21.73|19.93|21.8|20|21.73|19.93|0
1644516670000|2022-02-10 18:11:10|21.82|20.02|21.96|20.16|21.96|20.16|21.77|19.97|0
1644516680000|2022-02-10 18:11:20|21.77|19.97|21.61|19.81|21.77|19.97|21.59|19.79|0
1644516690000|2022-02-10 18:11:30|21.64|19.84|21.37|19.57|21.64|19.84|21.32|19.52|0
1644516700000|2022-02-10 18:11:40|21.5|19.7|21.32|19.52|21.5|19.7|21.28|19.48|0
1644516710000|2022-02-10 18:11:50|21.37|19.57|21.37|19.57|21.37|19.57|21.37|19.57|0
1644516720000|2022-02-10 18:12:00|21.46|19.66|21.41|19.61|21.46|19.66|21.37|19.57|0
1644516730000|2022-02-10 18:12:10|21.46|19.66|21.55|19.75|21.55|19.75|21.28|19.48|0
1644516740000|2022-02-10 18:12:20|21.5|19.7|21.23|19.43|21.5|19.7|21.23|19.43|0
1644516750000|2022-02-10 18:12:30|21.1|19.3|21.01|19.21|21.1|19.3|20.92|19.12|0
1644516760000|2022-02-10 18:12:40|21.03|19.23|21.05|19.25|21.05|19.25|21.01|19.21|0
1644516770000|2022-02-10 18:12:50|20.97|19.17|21.1|19.3|21.1|19.3|20.97|19.17|0
1644516780000|2022-02-10 18:13:00|21.14|19.34|21.46|19.66|21.46|19.66|21.14|19.34|0
1644516790000|2022-02-10 18:13:10|21.37|19.57|21.05|19.25|21.37|19.57|21.05|19.25|0
1644516800000|2022-02-10 18:13:20|20.96|19.16|20.7|18.9|20.96|19.16|20.66|18.86|0
1644516810000|2022-02-10 18:13:30|20.61|18.81|20.92|19.12|20.92|19.12|20.61|18.81|0
1644516820000|2022-02-10 18:13:40|20.96|19.16|21.12|19.32|21.12|19.32|20.96|19.16|0
1644516830000|2022-02-10 18:13:50|21.14|19.34|21.23|19.43|21.23|19.43|21.05|19.25|0
1644516840000|2022-02-10 18:14:00|21.37|19.57|21.25|19.45|21.37|19.57|21.25|19.45|0
1644516850000|2022-02-10 18:14:10|21.28|19.48|21.37|19.57|21.46|19.66|21.28|19.48|0
1644516860000|2022-02-10 18:14:20|21.19|19.39|21.19|19.39|21.32|19.52|21.1|19.3|0
1644516870000|2022-02-10 18:14:30|21.03|19.23|21.05|19.25|21.05|19.25|21.01|19.21|0
1644516880000|2022-02-10 18:14:40|20.92|19.12|20.83|19.03|21.03|19.23|20.83|19.03|0
1644516890000|2022-02-10 18:14:50|20.88|19.08|21.01|19.21|21.05|19.25|20.88|19.08|0
1644516900000|2022-02-10 18:15:00|21.05|19.25|20.79|18.99|21.05|19.25|20.74|18.94|0
1644516910000|2022-02-10 18:15:10|20.61|18.81|20.74|18.94|20.76|18.96|20.61|18.81|0
1644516920000|2022-02-10 18:15:20|20.79|18.99|20.27|18.47|20.79|18.99|20.27|18.47|0
1644516930000|2022-02-10 18:15:30|20.29|18.49|20.27|18.47|20.29|18.49|20.27|18.47|0
1644516940000|2022-02-10 18:15:40|20.33|18.53|20.35|18.55|20.42|18.62|20.33|18.53|0
1644516950000|2022-02-10 18:15:50|20.09|18.29|19.97|18.17|20.14|18.34|19.97|18.17|0
1644516960000|2022-02-10 18:16:00|20.05|18.25|19.97|18.17|20.18|18.38|19.97|18.17|0
1644516970000|2022-02-10 18:16:10|19.88|18.08|20.05|18.25|20.05|18.25|19.88|18.08|0
1644516980000|2022-02-10 18:16:20|20.09|18.29|19.88|18.08|20.09|18.29|19.88|18.08|0
1644516990000|2022-02-10 18:16:30|19.71|17.91|19.54|17.74|19.71|17.91|19.5|17.7|0
1644517000000|2022-02-10 18:16:40|19.63|17.83|19.25|17.45|19.63|17.83|19.25|17.45|0
1644517010000|2022-02-10 18:16:50|19.3|17.5|19.25|17.45|19.46|17.66|19.25|17.45|0
1644517020000|2022-02-10 18:17:00|19.13|17.33|19.17|17.37|19.17|17.37|19.01|17.21|0
1644517030000|2022-02-10 18:17:10|18.97|17.17|18.8|17.01|18.97|17.17|18.8|17.01|0
1644517040000|2022-02-10 18:17:20|18.82|17.03|18.63|16.86|18.82|17.03|18.63|16.86|0
1644517050000|2022-02-10 18:17:30|18.67|16.89|18.67|16.89|18.84|17.05|18.67|16.89|0
1644517060000|2022-02-10 18:17:40|18.63|16.86|18.55|16.78|18.63|16.86|18.55|16.78|0
1644517070000|2022-02-10 18:17:50|18.59|16.82|18.76|16.97|18.76|16.97|18.59|16.82|0
1644517080000|2022-02-10 18:18:00|18.71|16.93|18.71|16.93|18.88|17.09|18.71|16.93|0
1644517090000|2022-02-10 18:18:10|18.59|16.82|18.48|16.72|18.59|16.82|18.38|16.63|0
1644517100000|2022-02-10 18:18:20|18.46|16.7|18.34|16.59|18.46|16.7|18.34|16.59|0
1644517110000|2022-02-10 18:18:30|18.42|16.67|18.5|16.74|18.5|16.74|18.42|16.67|0
1644517120000|2022-02-10 18:18:40|18.42|16.67|18.55|16.78|18.63|16.86|18.42|16.67|0
1644517130000|2022-02-10 18:18:50|18.46|16.7|18.38|16.63|18.46|16.7|18.38|16.63|0
1644517140000|2022-02-10 18:19:00|18.29|16.55|18.25|16.51|18.34|16.59|18.25|16.51|0
1644517150000|2022-02-10 18:19:10|18.5|16.74|18.34|16.59|18.5|16.74|18.34|16.59|0
1644517160000|2022-02-10 18:19:20|18.38|16.63|18.34|16.59|18.42|16.66|18.34|16.59|0
1644517170000|2022-02-10 18:19:30|18.25|16.51|18.29|16.55|18.29|16.55|18.25|16.51|0
1644517180000|2022-02-10 18:19:40|18.25|16.51|18.25|16.51|18.25|16.51|18.25|16.51|0
1644517190000|2022-02-10 18:19:50|18.34|16.59|18.42|16.66|18.42|16.66|18.29|16.55|0
1644517200000|2022-02-10 18:20:00|18.29|16.55|18.09|16.37|18.42|16.66|18.09|16.37|0
1644517210000|2022-02-10 18:20:10|18.15|16.42|17.9|16.2|18.19|16.46|17.9|16.2|0
1644517220000|2022-02-10 18:20:20|17.99|16.27|17.99|16.27|17.99|16.27|17.9|16.2|0
1644517230000|2022-02-10 18:20:30|17.9|16.2|19.7|17.9|19.7|17.9|17.9|16.2|0
1644517240000|2022-02-10 18:20:40|19.74|17.94|19.7|17.9|19.87|18.07|19.7|17.9|0
1644517250000|2022-02-10 18:20:50|19.74|17.94|20.27|18.47|20.27|18.47|19.74|17.94|0
1644517260000|2022-02-10 18:21:00|20.22|18.42|20.31|18.51|20.35|18.55|20.22|18.42|0
1644517270000|2022-02-10 18:21:10|20.35|18.55|20.26|18.46|20.35|18.55|20.26|18.46|0
1644517280000|2022-02-10 18:21:20|20.05|18.25|19.85|18.05|20.05|18.25|19.85|18.05|0
1644517290000|2022-02-10 18:21:30|19.8|18|19.8|18|19.85|18.05|19.8|18|0
1644517300000|2022-02-10 18:21:40|19.76|17.96|19.68|17.88|19.76|17.96|19.68|17.88|0
1644517310000|2022-02-10 18:21:50|19.76|17.96|19.8|18|19.8|18|19.72|17.92|0
1644517320000|2022-02-10 18:22:00|19.89|18.09|19.85|18.05|19.89|18.09|19.85|18.05|0
1644517330000|2022-02-10 18:22:10|19.8|18|19.8|18|19.8|18|19.68|17.88|0
1644517340000|2022-02-10 18:22:20|19.76|17.96|20.37|18.57|20.43|18.63|19.76|17.96|0
1644517350000|2022-02-10 18:22:30|20.47|18.67|20.6|18.8|20.6|18.8|20.47|18.67|0
1644517360000|2022-02-10 18:22:40|20.64|18.84|20.64|18.84|20.64|18.84|20.6|18.8|0
1644517370000|2022-02-10 18:22:50|20.68|18.88|20.47|18.67|20.68|18.88|20.47|18.67|0
1644517380000|2022-02-10 18:23:00|20.39|18.59|20.39|18.59|20.39|18.59|20.35|18.55|0
1644517390000|2022-02-10 18:23:10|20.51|18.71|20.6|18.8|20.6|18.8|20.43|18.63|0
1644517400000|2022-02-10 18:23:20|20.64|18.84|20.56|18.76|20.68|18.88|20.56|18.76|0
1644517410000|2022-02-10 18:23:30|20.6|18.8|20.43|18.63|20.6|18.8|20.39|18.59|0
1644517420000|2022-02-10 18:23:40|20.51|18.71|20.39|18.59|20.51|18.71|20.39|18.59|0
1644517430000|2022-02-10 18:23:50|20.35|18.55|20.51|18.71|20.51|18.71|20.22|18.42|0
1644517440000|2022-02-10 18:24:00|20.47|18.67|20.73|18.93|20.73|18.93|20.47|18.67|0
1644517450000|2022-02-10 18:24:10|20.81|19.01|20.77|18.97|20.81|19.01|20.77|18.97|0
1644517460000|2022-02-10 18:24:20|20.79|18.99|20.9|19.1|20.98|19.18|20.79|18.99|0
1644517470000|2022-02-10 18:24:30|20.85|19.05|20.81|19.01|20.85|19.05|20.73|18.93|0
1644517480000|2022-02-10 18:24:40|20.7|18.9|20.81|19.01|20.81|19.01|20.6|18.8|0
1644517490000|2022-02-10 18:24:50|21.03|19.23|21.16|19.36|21.16|19.36|21.03|19.23|0
1644517500000|2022-02-10 18:25:00|21.11|19.31|21.29|19.49|21.29|19.49|21.11|19.31|0
1644517510000|2022-02-10 18:25:10|21.24|19.44|21.24|19.44|21.29|19.49|21.24|19.44|0
1644517520000|2022-02-10 18:25:20|21.2|19.4|21.11|19.31|21.2|19.4|21.11|19.31|0
1644517530000|2022-02-10 18:25:30|21.07|19.27|20.9|19.1|21.11|19.31|20.9|19.1|0
1644517540000|2022-02-10 18:25:40|20.94|19.14|21.09|19.29|21.09|19.29|20.94|19.14|0
1644517550000|2022-02-10 18:25:50|21.03|19.23|21.13|19.33|21.13|19.33|21.03|19.23|0
1644517560000|2022-02-10 18:26:00|20.98|19.18|20.98|19.18|21.03|19.23|20.98|19.18|0
1644517570000|2022-02-10 18:26:10|20.94|19.14|20.9|19.1|20.94|19.14|20.9|19.1|0
1644517580000|2022-02-10 18:26:20|20.64|18.84|20.7|18.9|20.72|18.92|20.64|18.84|0
1644517590000|2022-02-10 18:26:30|20.64|18.84|20.47|18.67|20.64|18.84|20.47|18.67|0
1644517600000|2022-02-10 18:26:40|20.51|18.71|20.6|18.8|20.6|18.8|20.51|18.71|0
1644517610000|2022-02-10 18:26:50|20.55|18.75|20.72|18.92|20.72|18.92|20.55|18.75|0
1644517620000|2022-02-10 18:27:00|20.68|18.88|20.72|18.92|20.72|18.92|20.62|18.82|0
1644517630000|2022-02-10 18:27:10|20.68|18.88|20.72|18.92|20.72|18.92|20.68|18.88|0
1644517640000|2022-02-10 18:27:20|20.7|18.9|20.77|18.97|20.9|19.1|20.7|18.9|0
1644517650000|2022-02-10 18:27:30|20.64|18.84|20.55|18.75|20.64|18.84|20.55|18.75|0
1644517660000|2022-02-10 18:27:40|20.47|18.67|20.43|18.63|20.47|18.67|20.43|18.63|0
1644517670000|2022-02-10 18:27:50|20.47|18.67|20.43|18.63|20.47|18.67|20.43|18.63|0
1644517680000|2022-02-10 18:28:00|20.47|18.67|20.68|18.88|20.68|18.88|20.47|18.67|0
1644517690000|2022-02-10 18:28:10|20.74|18.94|20.51|18.71|20.74|18.94|20.47|18.67|0
1644517700000|2022-02-10 18:28:20|20.47|18.67|20.43|18.63|20.47|18.67|20.43|18.63|0
1644517710000|2022-02-10 18:28:30|20.47|18.67|20.55|18.75|20.6|18.8|20.47|18.67|0
1644517720000|2022-02-10 18:28:40|20.6|18.8|20.47|18.67|20.6|18.8|20.47|18.67|0
1644517730000|2022-02-10 18:28:50|20.43|18.63|20.09|18.29|20.43|18.63|20.09|18.29|0
1644517740000|2022-02-10 18:29:00|20.05|18.25|19.93|18.13|20.18|18.38|19.93|18.13|0
1644517750000|2022-02-10 18:29:10|19.76|17.96|19.72|17.92|19.76|17.96|19.52|17.72|0
1644517760000|2022-02-10 18:29:20|19.68|17.88|19.68|17.88|19.76|17.96|19.6|17.8|0
1644517770000|2022-02-10 18:29:30|19.6|17.8|19.48|17.68|19.6|17.8|19.48|17.68|0
1644517780000|2022-02-10 18:29:40|19.56|17.76|19.4|17.6|19.56|17.76|19.4|17.6|0
1644517790000|2022-02-10 18:29:50|19.44|17.64|19.4|17.6|19.48|17.68|19.4|17.6|0
1644517800000|2022-02-10 18:30:00|19.44|17.64|19.56|17.76|19.56|17.76|19.31|17.51|0
1644517810000|2022-02-10 18:30:10|19.68|17.88|19.6|17.8|19.68|17.88|19.6|17.8|0
1644517820000|2022-02-10 18:30:20|19.76|17.96|19.84|18.04|19.88|18.08|19.76|17.96|0
1644517830000|2022-02-10 18:30:30|19.97|18.17|19.76|17.96|19.97|18.17|19.76|17.96|0
1644517840000|2022-02-10 18:30:40|19.72|17.92|19.72|17.92|19.72|17.92|19.64|17.84|0
1644517850000|2022-02-10 18:30:50|19.76|17.96|19.74|17.94|19.8|18|19.74|17.94|0
1644517860000|2022-02-10 18:31:00|19.64|17.84|19.45|17.65|19.64|17.84|19.45|17.65|0
1644517870000|2022-02-10 18:31:10|19.23|17.43|19.68|17.88|19.68|17.88|19.23|17.43|0
1644517880000|2022-02-10 18:31:20|19.72|17.92|19.8|18|19.8|18|19.72|17.92|0
1644517890000|2022-02-10 18:31:30|19.84|18.04|19.84|18.04|19.84|18.04|19.84|18.04|0
1644517900000|2022-02-10 18:31:40|19.8|18|19.56|17.76|19.8|18|19.56|17.76|0
1644517910000|2022-02-10 18:31:50|19.52|17.72|19.56|17.76|19.58|17.78|19.52|17.72|0
1644517920000|2022-02-10 18:32:00|19.52|17.72|19.49|17.69|19.64|17.84|19.49|17.69|0
1644517930000|2022-02-10 18:32:10|19.35|17.55|19.11|17.31|19.39|17.59|19.11|17.31|0
1644517940000|2022-02-10 18:32:20|19.07|17.27|18.91|17.11|19.15|17.35|18.91|17.11|0
1644517950000|2022-02-10 18:32:30|18.87|17.08|18.75|16.96|18.91|17.11|18.75|16.96|0
1644517960000|2022-02-10 18:32:40|18.79|17|18.75|16.96|18.83|17.04|18.75|16.96|0
1644517970000|2022-02-10 18:32:50|18.83|17.04|18.79|17|18.83|17.04|18.75|16.96|0
1644517980000|2022-02-10 18:33:00|18.71|16.93|18.83|17.04|18.83|17.04|18.71|16.93|0
1644517990000|2022-02-10 18:33:10|18.99|17.19|19.03|17.23|19.03|17.23|18.93|17.13|0
1644518000000|2022-02-10 18:33:20|19.07|17.27|19.21|17.41|19.21|17.41|19.07|17.27|0
1644518010000|2022-02-10 18:33:30|19.15|17.35|19.23|17.43|19.23|17.43|19.15|17.35|0
1644518020000|2022-02-10 18:33:40|19.19|17.39|18.99|17.19|19.19|17.39|18.99|17.19|0
1644518030000|2022-02-10 18:33:50|18.95|17.15|18.91|17.11|18.95|17.15|18.87|17.08|0
1644518040000|2022-02-10 18:34:00|18.99|17.19|18.99|17.19|19.15|17.35|18.99|17.19|0
1644518050000|2022-02-10 18:34:10|19.03|17.23|18.87|17.08|19.03|17.23|18.87|17.08|0
1644518060000|2022-02-10 18:34:20|18.91|17.11|18.63|16.85|18.91|17.11|18.63|16.85|0
1644518070000|2022-02-10 18:34:30|18.67|16.89|19.2|17.4|19.32|17.52|18.63|16.85|0
1644518080000|2022-02-10 18:34:40|18.97|17.17|19.05|17.25|19.09|17.29|18.97|17.17|0
1644518090000|2022-02-10 18:34:50|19.09|17.29|20.12|18.32|20.12|18.32|19.09|17.29|0
1644518100000|2022-02-10 18:35:00|20.08|18.28|20.74|18.94|20.83|19.03|20.08|18.28|0
1644518110000|2022-02-10 18:35:10|20.66|18.86|20.58|18.78|20.7|18.9|20.58|18.78|0
1644518120000|2022-02-10 18:35:20|20.62|18.82|20.62|18.82|20.62|18.82|20.45|18.65|0
1644518130000|2022-02-10 18:35:30|20.54|18.74|20.37|18.57|20.54|18.74|20.37|18.57|0
1644518140000|2022-02-10 18:35:40|20.21|18.41|20.54|18.74|20.54|18.74|20.21|18.41|0
1644518150000|2022-02-10 18:35:50|20.62|18.82|20.58|18.78|20.66|18.86|20.54|18.74|0
1644518160000|2022-02-10 18:36:00|20.49|18.69|20.7|18.9|20.74|18.94|20.49|18.69|0
1644518170000|2022-02-10 18:36:10|20.62|18.82|20.45|18.65|20.62|18.82|20.45|18.65|0
1644518180000|2022-02-10 18:36:20|20.41|18.61|20.41|18.61|20.45|18.65|20.41|18.61|0
1644518190000|2022-02-10 18:36:30|20.37|18.57|20.53|18.73|20.53|18.73|20.33|18.53|0
1644518200000|2022-02-10 18:36:40|20.45|18.65|20.25|18.45|20.58|18.78|20.25|18.45|0
1644518210000|2022-02-10 18:36:50|20.29|18.49|20.13|18.33|20.29|18.49|20.13|18.33|0
1644518220000|2022-02-10 18:37:00|20.15|18.35|20.09|18.29|20.23|18.43|20.09|18.29|0
1644518230000|2022-02-10 18:37:10|19.89|18.09|19.97|18.17|19.97|18.17|19.89|18.09|0
1644518240000|2022-02-10 18:37:20|19.89|18.09|19.85|18.05|19.89|18.09|19.81|18.01|0
1644518250000|2022-02-10 18:37:30|19.81|18.01|19.85|18.05|19.85|18.05|19.81|18.01|0
1644518260000|2022-02-10 18:37:40|19.81|18.01|19.81|18.01|19.85|18.05|19.81|18.01|0
1644518270000|2022-02-10 18:37:50|19.8|18|19.8|18|19.8|18|19.8|18|0
1644518280000|2022-02-10 18:38:00|19.88|18.08|19.88|18.08|19.88|18.08|19.88|18.08|0
1644518290000|2022-02-10 18:38:10|20.09|18.29|19.69|17.89|20.09|18.29|19.69|17.89|0
1644518300000|2022-02-10 18:38:20|19.53|17.73|19.33|17.53|19.53|17.73|19.29|17.49|0
1644518310000|2022-02-10 18:38:30|19.49|17.69|19.76|17.96|19.76|17.96|19.49|17.69|0
1644518320000|2022-02-10 18:38:40|19.96|18.16|20.37|18.57|20.37|18.57|19.96|18.16|0
1644518330000|2022-02-10 18:38:50|20.17|18.37|20.33|18.53|20.37|18.57|20.17|18.37|0
1644518340000|2022-02-10 18:39:00|20.17|18.37|20.37|18.57|20.37|18.57|20.17|18.37|0
1644518350000|2022-02-10 18:39:10|20.53|18.73|20.53|18.73|20.53|18.73|20.37|18.57|0
1644518360000|2022-02-10 18:39:20|20.49|18.69|20.62|18.82|20.7|18.9|20.49|18.69|0
1644518370000|2022-02-10 18:39:30|20.57|18.77|20.66|18.86|20.7|18.9|20.57|18.77|0
1644518380000|2022-02-10 18:39:40|20.62|18.82|20.91|19.11|20.91|19.11|20.57|18.77|0
1644518390000|2022-02-10 18:39:50|20.86|19.06|20.91|19.11|20.95|19.15|20.86|19.06|0
1644518400000|2022-02-10 18:40:00|20.86|19.06|20.82|19.02|20.91|19.11|20.82|19.02|0
1644518410000|2022-02-10 18:40:10|20.86|19.06|21.11|19.31|21.24|19.44|20.86|19.06|0
1644518420000|2022-02-10 18:40:20|21.07|19.27|21.11|19.31|21.11|19.31|21.03|19.23|0
1644518430000|2022-02-10 18:40:30|21.16|19.36|21.2|19.4|21.2|19.4|21.16|19.36|0
1644518440000|2022-02-10 18:40:40|21.28|19.48|21.41|19.61|21.41|19.61|21.28|19.48|0
1644518450000|2022-02-10 18:40:50|21.37|19.57|21.3|19.5|21.37|19.57|21.3|19.5|0
1644518460000|2022-02-10 18:41:00|21.24|19.44|21.43|19.63|21.43|19.63|21.24|19.44|0
1644518470000|2022-02-10 18:41:10|21.37|19.57|21.45|19.65|21.45|19.65|21.37|19.57|0
1644518480000|2022-02-10 18:41:20|21.62|19.82|21.45|19.65|21.62|19.82|21.41|19.61|0
1644518490000|2022-02-10 18:41:30|21.54|19.74|21.57|19.77|21.57|19.77|21.5|19.7|0
1644518500000|2022-02-10 18:41:40|21.61|19.81|21.87|20.07|21.87|20.07|21.61|19.81|0
1644518510000|2022-02-10 18:41:50|21.83|20.03|21.57|19.77|21.83|20.03|21.53|19.73|0
1644518520000|2022-02-10 18:42:00|21.61|19.81|21.48|19.68|21.61|19.81|21.44|19.64|0
1644518530000|2022-02-10 18:42:10|21.4|19.6|21.23|19.43|21.4|19.6|21.23|19.43|0
1644518540000|2022-02-10 18:42:20|21.19|19.39|21.27|19.47|21.27|19.47|21.19|19.39|0
1644518550000|2022-02-10 18:42:30|21.23|19.43|21.27|19.47|21.31|19.51|21.23|19.43|0
1644518560000|2022-02-10 18:42:40|21.31|19.51|21.27|19.47|21.33|19.53|21.23|19.43|0
1644518570000|2022-02-10 18:42:50|21.61|19.81|21.61|19.81|21.7|19.9|21.61|19.81|0
1644518580000|2022-02-10 18:43:00|21.83|20.03|21.76|19.96|21.83|20.03|21.65|19.85|0
1644518590000|2022-02-10 18:43:10|21.72|19.92|21.78|19.98|21.78|19.98|21.72|19.92|0
1644518600000|2022-02-10 18:43:20|21.83|20.03|21.83|20.03|21.87|20.07|21.78|19.98|0
1644518610000|2022-02-10 18:43:30|21.87|20.07|21.87|20.07|21.87|20.07|21.87|20.07|0
1644518620000|2022-02-10 18:43:40|21.74|19.94|21.83|20.03|21.83|20.03|21.7|19.9|0
1644518630000|2022-02-10 18:43:50|21.87|20.07|21.87|20.07|21.87|20.07|21.82|20.02|0
1644518640000|2022-02-10 18:44:00|21.91|20.11|21.65|19.85|21.91|20.11|21.65|19.85|0
1644518650000|2022-02-10 18:44:10|21.7|19.9|21.63|19.83|21.7|19.9|21.61|19.81|0
1644518660000|2022-02-10 18:44:20|21.65|19.85|21.65|19.85|21.8|20|21.65|19.85|0
1644518670000|2022-02-10 18:44:30|21.7|19.9|21.82|20.02|21.87|20.07|21.7|19.9|0
1644518680000|2022-02-10 18:44:40|21.91|20.11|21.82|20.02|21.91|20.11|21.74|19.94|0
1644518690000|2022-02-10 18:44:50|21.91|20.11|21.82|20.02|21.91|20.11|21.82|20.02|0
1644518700000|2022-02-10 18:45:00|21.78|19.98|21.52|19.72|21.78|19.98|21.52|19.72|0
1644518710000|2022-02-10 18:45:10|21.65|19.85|21.61|19.81|21.65|19.85|21.52|19.72|0
1644518720000|2022-02-10 18:45:20|21.69|19.89|21.69|19.89|21.74|19.94|21.69|19.89|0
1644518730000|2022-02-10 18:45:30|21.48|19.68|21.48|19.68|21.48|19.68|21.48|19.68|0
1644518740000|2022-02-10 18:45:40|21.4|19.6|21.31|19.51|21.4|19.6|21.27|19.47|0
1644518750000|2022-02-10 18:45:50|21.23|19.43|21.14|19.34|21.23|19.43|21.14|19.34|0
1644518760000|2022-02-10 18:46:00|21.18|19.38|21.35|19.55|21.35|19.55|21.18|19.38|0
1644518770000|2022-02-10 18:46:10|21.31|19.51|21.74|19.94|21.74|19.94|21.31|19.51|0
1644518780000|2022-02-10 18:46:20|21.82|20.02|22|20.2|22|20.2|21.82|20.02|0
1644518790000|2022-02-10 18:46:30|21.82|20.02|21.41|19.61|21.82|20.02|21.41|19.61|0
1644518800000|2022-02-10 18:46:40|21.31|19.51|21.43|19.63|21.43|19.63|21.29|19.49|0
1644518810000|2022-02-10 18:46:50|21.5|19.7|21.6|19.8|21.63|19.83|21.5|19.7|0
1644518820000|2022-02-10 18:47:00|21.39|19.59|21.5|19.7|21.63|19.83|21.39|19.59|0
1644518830000|2022-02-10 18:47:10|21.71|19.91|21.76|19.96|21.89|20.09|21.67|19.87|0
1644518840000|2022-02-10 18:47:20|21.84|20.04|21.84|20.04|21.93|20.13|21.84|20.04|0
1644518850000|2022-02-10 18:47:30|21.8|20|21.67|19.87|21.89|20.09|21.67|19.87|0
1644518860000|2022-02-10 18:47:40|21.63|19.83|21.46|19.66|21.63|19.83|21.46|19.66|0
1644518870000|2022-02-10 18:47:50|21.41|19.61|21.28|19.48|21.41|19.61|21.28|19.48|0
1644518880000|2022-02-10 18:48:00|21.24|19.44|21.37|19.57|21.37|19.57|21.24|19.44|0
1644518890000|2022-02-10 18:48:10|21.41|19.61|21.33|19.53|21.41|19.61|21.33|19.53|0
1644518900000|2022-02-10 18:48:20|21.2|19.4|21.03|19.23|21.2|19.4|21.03|19.23|0
1644518910000|2022-02-10 18:48:30|21.07|19.27|21.07|19.27|21.07|19.27|20.99|19.19|0
1644518920000|2022-02-10 18:48:40|20.95|19.15|21.16|19.36|21.16|19.36|20.95|19.15|0
1644518930000|2022-02-10 18:48:50|21.11|19.31|20.95|19.15|21.11|19.31|20.86|19.06|0
1644518940000|2022-02-10 18:49:00|21.01|19.21|20.9|19.1|21.01|19.21|20.9|19.1|0
1644518950000|2022-02-10 18:49:10|20.95|19.15|21.16|19.36|21.16|19.36|20.95|19.15|0
1644518960000|2022-02-10 18:49:20|21.11|19.31|20.95|19.15|21.13|19.33|20.95|19.15|0
1644518970000|2022-02-10 18:49:30|20.9|19.1|21.03|19.23|21.03|19.23|20.88|19.08|0
1644518980000|2022-02-10 18:49:40|21.07|19.27|20.95|19.15|21.07|19.27|20.86|19.06|0
1644518990000|2022-02-10 18:49:50|20.99|19.19|21.11|19.31|21.11|19.31|20.99|19.19|0
1644519000000|2022-02-10 18:50:00|21.16|19.36|21.28|19.48|21.41|19.61|21.16|19.36|0
1644519010000|2022-02-10 18:50:10|21.5|19.7|21.37|19.57|21.5|19.7|21.37|19.57|0
1644519020000|2022-02-10 18:50:20|21.41|19.61|21.54|19.74|21.54|19.74|21.41|19.61|0
1644519030000|2022-02-10 18:50:30|21.45|19.65|21.24|19.44|21.45|19.65|21.24|19.44|0
1644519040000|2022-02-10 18:50:40|21.2|19.4|21.33|19.53|21.33|19.53|21.2|19.4|0
1644519050000|2022-02-10 18:50:50|21.28|19.48|21.2|19.4|21.33|19.53|21.2|19.4|0
1644519060000|2022-02-10 18:51:00|21.24|19.44|21.16|19.36|21.24|19.44|21.07|19.27|0
1644519070000|2022-02-10 18:51:10|21.03|19.23|20.95|19.15|21.03|19.23|20.95|19.15|0
1644519080000|2022-02-10 18:51:20|20.99|19.19|21.05|19.25|21.07|19.27|20.99|19.19|0
1644519090000|2022-02-10 18:51:30|21.07|19.27|21.16|19.36|21.16|19.36|21.07|19.27|0
1644519100000|2022-02-10 18:51:40|21.2|19.4|20.84|19.04|21.2|19.4|20.84|19.04|0
1644519110000|2022-02-10 18:51:50|20.95|19.15|20.86|19.06|20.95|19.15|20.82|19.02|0
1644519120000|2022-02-10 18:52:00|20.94|19.14|21.03|19.23|21.03|19.23|20.94|19.14|0
1644519130000|2022-02-10 18:52:10|20.99|19.19|20.82|19.02|20.99|19.19|20.82|19.02|0
1644519140000|2022-02-10 18:52:20|20.74|18.94|20.9|19.1|20.94|19.14|20.74|18.94|0
1644519150000|2022-02-10 18:52:30|20.82|19.02|20.78|18.98|20.82|19.02|20.74|18.94|0
1644519160000|2022-02-10 18:52:40|20.69|18.89|20.9|19.1|20.9|19.1|20.69|18.89|0
1644519170000|2022-02-10 18:52:50|20.94|19.14|20.96|19.16|20.96|19.16|20.86|19.06|0
1644519180000|2022-02-10 18:53:00|20.9|19.1|21.2|19.4|21.2|19.4|20.9|19.1|0
1644519190000|2022-02-10 18:53:10|21.07|19.27|20.82|19.02|21.07|19.27|20.82|19.02|0
1644519200000|2022-02-10 18:53:20|20.86|19.06|20.82|19.02|20.86|19.06|20.74|18.94|0
1644519210000|2022-02-10 18:53:30|20.86|19.06|20.9|19.1|20.99|19.19|20.82|19.02|0
1644519220000|2022-02-10 18:53:40|20.96|19.16|20.86|19.06|21.11|19.31|20.86|19.06|0
1644519230000|2022-02-10 18:53:50|20.82|19.02|20.74|18.94|20.82|19.02|20.74|18.94|0
1644519240000|2022-02-10 18:54:00|20.82|19.02|20.88|19.08|20.99|19.19|20.82|19.02|0
1644519250000|2022-02-10 18:54:10|20.92|19.12|21.11|19.31|21.11|19.31|20.92|19.12|0
1644519260000|2022-02-10 18:54:20|21.15|19.35|21.17|19.37|21.2|19.4|21.11|19.31|0
1644519270000|2022-02-10 18:54:30|21.2|19.4|21.07|19.27|21.2|19.4|21.07|19.27|0
1644519280000|2022-02-10 18:54:40|20.99|19.19|20.86|19.06|20.99|19.19|20.86|19.06|0
1644519290000|2022-02-10 18:54:50|20.9|19.1|20.94|19.14|20.94|19.14|20.9|19.1|0
1644519300000|2022-02-10 18:55:00|21.03|19.23|21.15|19.35|21.15|19.35|21.03|19.23|0
1644519310000|2022-02-10 18:55:10|21.2|19.4|20.99|19.19|21.2|19.4|20.99|19.19|0
1644519320000|2022-02-10 18:55:20|20.88|19.08|20.73|18.93|20.88|19.08|20.73|18.93|0
1644519330000|2022-02-10 18:55:30|20.4|18.6|20.61|18.81|20.61|18.81|20.4|18.6|0
1644519340000|2022-02-10 18:55:40|20.57|18.77|20.61|18.81|20.61|18.81|20.57|18.77|0
1644519350000|2022-02-10 18:55:50|20.65|18.85|20.65|18.85|20.65|18.85|20.61|18.81|0
1644519360000|2022-02-10 18:56:00|20.69|18.89|20.73|18.93|20.86|19.06|20.69|18.89|0
1644519370000|2022-02-10 18:56:10|20.78|18.98|21.07|19.27|21.07|19.27|20.73|18.93|0
1644519380000|2022-02-10 18:56:20|21.03|19.23|20.98|19.18|21.03|19.23|20.98|19.18|0
1644519390000|2022-02-10 18:56:30|20.94|19.14|20.78|18.98|20.94|19.14|20.78|18.98|0
1644519400000|2022-02-10 18:56:40|20.82|19.02|20.73|18.93|20.82|19.02|20.73|18.93|0
1644519410000|2022-02-10 18:56:50|20.71|18.91|20.73|18.93|20.73|18.93|20.71|18.91|0
1644519420000|2022-02-10 18:57:00|20.69|18.89|20.65|18.85|20.69|18.89|20.57|18.77|0
1644519430000|2022-02-10 18:57:10|20.69|18.89|20.65|18.85|20.73|18.93|20.65|18.85|0
1644519440000|2022-02-10 18:57:20|20.77|18.97|20.82|19.02|20.82|19.02|20.73|18.93|0
1644519450000|2022-02-10 18:57:30|20.77|18.97|20.82|19.02|20.82|19.02|20.77|18.97|0
1644519460000|2022-02-10 18:57:40|20.9|19.1|20.98|19.18|20.98|19.18|20.9|19.1|0
1644519470000|2022-02-10 18:57:50|21.11|19.31|21.11|19.31|21.11|19.31|21.07|19.27|0
1644519480000|2022-02-10 18:58:00|20.98|19.18|21.15|19.35|21.15|19.35|20.98|19.18|0
1644519490000|2022-02-10 18:58:10|21.24|19.44|21.41|19.61|21.41|19.61|21.15|19.35|0
1644519500000|2022-02-10 18:58:20|21.45|19.65|21.49|19.69|21.53|19.73|21.45|19.65|0
1644519510000|2022-02-10 18:58:30|21.36|19.56|21.38|19.58|21.41|19.61|21.36|19.56|0
1644519520000|2022-02-10 18:58:40|21.32|19.52|21.24|19.44|21.32|19.52|21.24|19.44|0
1644519530000|2022-02-10 18:58:50|21.19|19.39|21.28|19.48|21.28|19.48|21.19|19.39|0
1644519540000|2022-02-10 18:59:00|21.36|19.56|21.36|19.56|21.45|19.65|21.28|19.48|0
1644519550000|2022-02-10 18:59:10|21.32|19.52|21.36|19.56|21.36|19.56|21.24|19.44|0
1644519560000|2022-02-10 18:59:20|21.41|19.61|21.45|19.65|21.45|19.65|21.38|19.58|0
1644519570000|2022-02-10 18:59:30|21.49|19.69|21.71|19.91|21.75|19.95|21.49|19.69|0
1644519580000|2022-02-10 18:59:40|21.66|19.86|21.79|19.99|21.79|19.99|21.66|19.86|0
1644519590000|2022-02-10 18:59:50|21.97|20.17|22.01|20.21|22.05|20.25|21.97|20.17|0
1644519600000|2022-02-10 19:00:00|22.18|20.38|21.9|20.1|22.18|20.38|21.9|20.1|0
1644519610000|2022-02-10 19:00:10|22.01|20.21|22.14|20.34|22.23|20.43|22.01|20.21|0
1644519620000|2022-02-10 19:00:20|22.18|20.38|22.54|20.74|22.54|20.74|22.05|20.25|0
1644519630000|2022-02-10 19:00:30|22.49|20.69|22.23|20.43|22.49|20.69|22.23|20.43|0
1644519640000|2022-02-10 19:00:40|22.32|20.52|22.14|20.34|22.32|20.52|22.14|20.34|0
1644519650000|2022-02-10 19:00:50|21.97|20.17|22.05|20.25|22.05|20.25|21.92|20.12|0
1644519660000|2022-02-10 19:01:00|22.1|20.3|21.92|20.12|22.1|20.3|21.92|20.12|0
1644519670000|2022-02-10 19:01:10|21.83|20.03|21.66|19.86|21.83|20.03|21.66|19.86|0
1644519680000|2022-02-10 19:01:20|21.71|19.91|21.62|19.82|21.71|19.91|21.55|19.75|0
1644519690000|2022-02-10 19:01:30|21.58|19.78|21.4|19.6|21.58|19.78|21.36|19.56|0
1644519700000|2022-02-10 19:01:40|21.36|19.56|21.19|19.39|21.4|19.6|21.19|19.39|0
1644519710000|2022-02-10 19:01:50|21.32|19.52|21.28|19.48|21.36|19.56|21.28|19.48|0
1644519720000|2022-02-10 19:02:00|21.23|19.43|21.07|19.27|21.36|19.56|21.07|19.27|0
1644519730000|2022-02-10 19:02:10|21.15|19.35|21.17|19.37|21.17|19.37|21.11|19.31|0
1644519740000|2022-02-10 19:02:20|21.15|19.35|21.15|19.35|21.19|19.39|21.15|19.35|0
1644519750000|2022-02-10 19:02:30|21.19|19.39|21.02|19.22|21.19|19.39|20.94|19.14|0
1644519760000|2022-02-10 19:02:40|20.94|19.14|20.94|19.14|21.02|19.22|20.94|19.14|0
1644519770000|2022-02-10 19:02:50|20.98|19.18|20.98|19.18|21.02|19.22|20.94|19.14|0
1644519780000|2022-02-10 19:03:00|21.19|19.39|21.15|19.35|21.34|19.54|21.15|19.35|0
1644519790000|2022-02-10 19:03:10|21.11|19.31|21.19|19.39|21.19|19.39|21.02|19.22|0
1644519800000|2022-02-10 19:03:20|21.15|19.35|20.98|19.18|21.15|19.35|20.98|19.18|0
1644519810000|2022-02-10 19:03:30|20.94|19.14|21.02|19.22|21.02|19.22|20.94|19.14|0
1644519820000|2022-02-10 19:03:40|21.08|19.28|21.19|19.39|21.19|19.39|21.08|19.28|0
1644519830000|2022-02-10 19:03:50|21.28|19.48|21.28|19.48|21.32|19.52|21.28|19.48|0
1644519840000|2022-02-10 19:04:00|21.25|19.45|21.06|19.26|21.28|19.48|21.06|19.26|0
1644519850000|2022-02-10 19:04:10|20.98|19.18|21.06|19.26|21.15|19.35|20.98|19.18|0
1644519860000|2022-02-10 19:04:20|21.04|19.24|21.15|19.35|21.15|19.35|21.04|19.24|0
1644519870000|2022-02-10 19:04:30|21.06|19.26|20.98|19.18|21.11|19.31|20.98|19.18|0
1644519880000|2022-02-10 19:04:40|21|19.2|20.73|18.93|21.02|19.22|20.73|18.93|0
1644519890000|2022-02-10 19:04:50|20.69|18.89|20.6|18.8|20.69|18.89|20.6|18.8|0
1644519900000|2022-02-10 19:05:00|20.77|18.97|20.48|18.68|20.77|18.97|20.48|18.68|0
1644519910000|2022-02-10 19:05:10|20.4|18.6|20.24|18.44|20.44|18.64|20.15|18.35|0
1644519920000|2022-02-10 19:05:20|20.28|18.48|20.11|18.31|20.28|18.48|20.11|18.31|0
1644519930000|2022-02-10 19:05:30|20.07|18.27|19.99|18.19|20.07|18.27|19.99|18.19|0
1644519940000|2022-02-10 19:05:40|19.91|18.11|19.79|17.99|19.91|18.11|19.79|17.99|0
1644519950000|2022-02-10 19:05:50|19.83|18.03|19.95|18.15|19.99|18.19|19.83|18.03|0
1644519960000|2022-02-10 19:06:00|19.91|18.11|20.15|18.35|20.15|18.35|19.91|18.11|0
1644519970000|2022-02-10 19:06:10|20.13|18.33|20.46|18.66|20.46|18.66|20.13|18.33|0
1644519980000|2022-02-10 19:06:20|20.4|18.6|20.52|18.72|20.56|18.76|20.4|18.6|0
1644519990000|2022-02-10 19:06:30|20.44|18.64|20.56|18.76|20.6|18.8|20.4|18.6|0
1644520000000|2022-02-10 19:06:40|20.6|18.8|20.48|18.68|20.6|18.8|20.48|18.68|0
1644520010000|2022-02-10 19:06:50|20.56|18.76|20.48|18.68|20.56|18.76|20.44|18.64|0
1644520020000|2022-02-10 19:07:00|20.44|18.64|20.56|18.76|20.56|18.76|20.44|18.64|0
1644520030000|2022-02-10 19:07:10|20.66|18.86|20.64|18.84|20.89|19.09|20.64|18.84|0
1644520040000|2022-02-10 19:07:20|20.69|18.89|20.73|18.93|20.77|18.97|20.69|18.89|0
1644520050000|2022-02-10 19:07:30|20.69|18.89|20.69|18.89|20.77|18.97|20.66|18.86|0
1644520060000|2022-02-10 19:07:40|20.77|18.97|20.69|18.89|20.94|19.14|20.69|18.89|0
1644520070000|2022-02-10 19:07:50|20.6|18.8|20.89|19.09|20.89|19.09|20.56|18.76|0
1644520080000|2022-02-10 19:08:00|20.85|19.05|20.77|18.97|20.85|19.05|20.77|18.97|0
1644520090000|2022-02-10 19:08:10|20.73|18.93|20.6|18.8|20.73|18.93|20.6|18.8|0
1644520100000|2022-02-10 19:08:20|20.69|18.89|20.44|18.64|20.69|18.89|20.44|18.64|0
1644520110000|2022-02-10 19:08:30|20.52|18.72|20.6|18.8|20.64|18.84|20.48|18.68|0
1644520120000|2022-02-10 19:08:40|20.56|18.76|20.23|18.43|20.56|18.76|20.23|18.43|0
1644520130000|2022-02-10 19:08:50|20.4|18.6|20.48|18.68|20.48|18.68|20.4|18.6|0
1644520140000|2022-02-10 19:09:00|20.52|18.72|20.31|18.51|20.52|18.72|20.19|18.39|0
1644520150000|2022-02-10 19:09:10|20.44|18.64|20.52|18.72|20.56|18.76|20.44|18.64|0
1644520160000|2022-02-10 19:09:20|20.48|18.68|20.7|18.9|20.7|18.9|20.48|18.68|0
1644520170000|2022-02-10 19:09:30|20.69|18.89|20.44|18.64|20.69|18.89|20.44|18.64|0
1644520180000|2022-02-10 19:09:40|20.48|18.68|20.44|18.64|20.48|18.68|20.44|18.64|0
1644520190000|2022-02-10 19:09:50|20.46|18.66|20.68|18.88|20.68|18.88|20.46|18.66|0
1644520200000|2022-02-10 19:10:00|20.85|19.05|20.68|18.88|20.85|19.05|20.68|18.88|0
1644520210000|2022-02-10 19:10:10|20.6|18.8|20.6|18.8|20.66|18.86|20.6|18.8|0
1644520220000|2022-02-10 19:10:20|20.52|18.72|20.56|18.76|20.56|18.76|20.5|18.7|0
1644520230000|2022-02-10 19:10:30|20.52|18.72|20.35|18.55|20.52|18.72|20.35|18.55|0
1644520240000|2022-02-10 19:10:40|20.4|18.6|20.48|18.68|20.48|18.68|20.4|18.6|0
1644520250000|2022-02-10 19:10:50|20.52|18.72|20.44|18.64|20.56|18.76|20.44|18.64|0
1644520260000|2022-02-10 19:11:00|20.4|18.6|20.27|18.47|20.4|18.6|20.27|18.47|0
1644520270000|2022-02-10 19:11:10|20.35|18.55|20.23|18.43|20.4|18.6|20.23|18.43|0
1644520280000|2022-02-10 19:11:20|20.27|18.47|20.44|18.64|20.44|18.64|20.27|18.47|0
1644520290000|2022-02-10 19:11:30|20.48|18.68|20.4|18.6|20.48|18.68|20.35|18.55|0
1644520300000|2022-02-10 19:11:40|20.44|18.64|20.15|18.35|20.44|18.64|20.15|18.35|0
1644520310000|2022-02-10 19:11:50|20.07|18.27|20.05|18.25|20.07|18.27|19.91|18.11|0
1644520320000|2022-02-10 19:12:00|19.87|18.07|19.71|17.91|19.95|18.15|19.71|17.91|0
1644520330000|2022-02-10 19:12:10|19.87|18.07|19.79|17.99|19.87|18.07|19.79|17.99|0
1644520340000|2022-02-10 19:12:20|19.73|17.93|19.67|17.87|19.73|17.93|19.67|17.87|0
1644520350000|2022-02-10 19:12:30|19.71|17.91|19.91|18.11|19.91|18.11|19.71|17.91|0
1644520360000|2022-02-10 19:12:40|19.99|18.19|19.81|18.01|20.03|18.23|19.81|18.01|0
1644520370000|2022-02-10 19:12:50|19.91|18.11|19.75|17.95|19.91|18.11|19.75|17.95|0
1644520380000|2022-02-10 19:13:00|19.71|17.91|19.87|18.07|19.91|18.11|19.71|17.91|0
1644520390000|2022-02-10 19:13:10|19.95|18.15|20.03|18.23|20.03|18.23|19.87|18.07|0
1644520400000|2022-02-10 19:13:20|20.07|18.27|20.03|18.23|20.07|18.27|20.03|18.23|0
1644520410000|2022-02-10 19:13:30|20.05|18.25|20.11|18.31|20.15|18.35|20.05|18.25|0
1644520420000|2022-02-10 19:13:40|20.15|18.35|19.99|18.19|20.19|18.39|19.99|18.19|0
1644520430000|2022-02-10 19:13:50|19.95|18.15|19.91|18.11|19.95|18.15|19.91|18.11|0
1644520440000|2022-02-10 19:14:00|19.87|18.07|19.71|17.91|19.95|18.15|19.71|17.91|0
1644520450000|2022-02-10 19:14:10|19.63|17.83|19.59|17.79|19.63|17.83|19.47|17.67|0
1644520460000|2022-02-10 19:14:20|19.47|17.67|19.53|17.73|19.53|17.73|19.47|17.67|0
1644520470000|2022-02-10 19:14:30|19.63|17.83|19.67|17.87|19.67|17.87|19.55|17.75|0
1644520480000|2022-02-10 19:14:40|19.79|17.99|19.83|18.03|19.83|18.03|19.79|17.99|0
1644520490000|2022-02-10 19:14:50|19.71|17.91|19.83|18.03|19.83|18.03|19.71|17.91|0
1644520500000|2022-02-10 19:15:00|19.71|17.91|19.51|17.71|19.71|17.91|19.51|17.71|0
1644520510000|2022-02-10 19:15:10|19.47|17.67|19.31|17.51|19.53|17.73|19.31|17.51|0
1644520520000|2022-02-10 19:15:20|19.19|17.39|19.15|17.35|19.19|17.39|19.15|17.35|0
1644520530000|2022-02-10 19:15:30|18.88|17.08|18.92|17.12|18.92|17.12|18.88|17.08|0
1644520540000|2022-02-10 19:15:40|19|17.2|19.21|17.41|19.23|17.43|19|17.2|0
1644520550000|2022-02-10 19:15:50|19.31|17.51|19.04|17.24|19.31|17.51|19.04|17.24|0
1644520560000|2022-02-10 19:16:00|19|17.2|19.08|17.28|19.08|17.28|18.92|17.12|0
1644520570000|2022-02-10 19:16:10|19.04|17.24|18.96|17.16|19.04|17.24|18.96|17.16|0
1644520580000|2022-02-10 19:16:20|19|17.2|19|17.2|19|17.2|18.84|17.05|0
1644520590000|2022-02-10 19:16:30|18.9|17.1|18.88|17.08|18.96|17.16|18.88|17.08|0
1644520600000|2022-02-10 19:16:40|18.82|17.03|18.8|17.01|18.82|17.03|18.8|17.01|0
1644520610000|2022-02-10 19:16:50|18.76|16.97|18.6|16.83|18.76|16.97|18.6|16.83|0
1644520620000|2022-02-10 19:17:00|18.68|16.9|18.72|16.94|18.72|16.94|18.64|16.86|0
1644520630000|2022-02-10 19:17:10|18.8|17.01|18.84|17.05|18.84|17.05|18.76|16.97|0
1644520640000|2022-02-10 19:17:20|18.8|17.01|19.07|17.27|19.07|17.27|18.76|16.97|0
1644520650000|2022-02-10 19:17:30|19.04|17.24|19.13|17.33|19.13|17.33|19.04|17.24|0
1644520660000|2022-02-10 19:17:40|19.11|17.31|19.15|17.35|19.27|17.47|19.09|17.29|0
1644520670000|2022-02-10 19:17:50|19.07|17.27|19.07|17.27|19.11|17.31|19.07|17.27|0
1644520680000|2022-02-10 19:18:00|19|17.2|18.92|17.12|19|17.2|18.92|17.12|0
1644520690000|2022-02-10 19:18:10|18.84|17.05|18.72|16.94|18.84|17.05|18.72|16.94|0
1644520700000|2022-02-10 19:18:20|18.64|16.86|18.76|16.97|18.76|16.97|18.6|16.83|0
1644520710000|2022-02-10 19:18:30|18.72|16.94|18.7|16.92|18.72|16.94|18.68|16.9|0
1644520720000|2022-02-10 19:18:40|18.64|16.86|18.6|16.83|18.64|16.86|18.56|16.79|0
1644520730000|2022-02-10 19:18:50|18.56|16.79|18.32|16.58|18.56|16.79|18.32|16.58|0
1644520740000|2022-02-10 19:19:00|18.4|16.65|18.5|16.74|18.5|16.74|18.4|16.65|0
1644520750000|2022-02-10 19:19:10|18.52|16.75|18.36|16.61|18.52|16.75|18.32|16.58|0
1644520760000|2022-02-10 19:19:20|18.32|16.58|18.4|16.65|18.44|16.68|18.32|16.58|0
1644520770000|2022-02-10 19:19:30|17.78|16.09|17.82|16.12|17.86|16.16|17.78|16.09|0
1644520780000|2022-02-10 19:19:40|17.9|16.19|17.86|16.16|17.94|16.23|17.86|16.16|0
1644520790000|2022-02-10 19:19:50|17.9|16.19|19.51|17.71|19.51|17.71|17.9|16.19|0
1644520800000|2022-02-10 19:20:00|19.57|17.77|19.88|18.08|19.96|18.16|19.57|17.77|0
1644520810000|2022-02-10 19:20:10|19.76|17.96|20.04|18.24|20.04|18.24|19.76|17.96|0
1644520820000|2022-02-10 19:20:20|20.02|18.22|20.12|18.32|20.16|18.36|20.02|18.22|0
1644520830000|2022-02-10 19:20:30|20.32|18.52|20.24|18.44|20.32|18.52|20.24|18.44|0
1644520840000|2022-02-10 19:20:40|20.1|18.3|20.16|18.36|20.2|18.4|20.1|18.3|0
1644520850000|2022-02-10 19:20:50|20.12|18.32|19.94|18.14|20.12|18.32|19.94|18.14|0
1644520860000|2022-02-10 19:21:00|19.92|18.12|19.65|17.85|19.92|18.12|19.65|17.85|0
1644520870000|2022-02-10 19:21:10|19.53|17.73|19.57|17.77|19.57|17.77|19.49|17.69|0
1644520880000|2022-02-10 19:21:20|19.53|17.73|19.45|17.65|19.53|17.73|19.41|17.61|0
1644520890000|2022-02-10 19:21:30|19.49|17.69|19.49|17.69|19.49|17.69|19.49|17.69|0
1644520900000|2022-02-10 19:21:40|19.45|17.65|19.57|17.77|19.57|17.77|19.41|17.61|0
1644520910000|2022-02-10 19:21:50|19.64|17.84|19.76|17.96|19.76|17.96|19.64|17.84|0
1644520920000|2022-02-10 19:22:00|19.88|18.08|19.92|18.12|19.94|18.14|19.88|18.08|0
1644520930000|2022-02-10 19:22:10|19.72|17.92|19.7|17.9|19.72|17.92|19.68|17.88|0
1644520940000|2022-02-10 19:22:20|19.68|17.88|19.53|17.73|19.72|17.92|19.53|17.73|0
1644520950000|2022-02-10 19:22:30|19.41|17.61|19.53|17.73|19.61|17.81|19.41|17.61|0
1644520960000|2022-02-10 19:22:40|19.49|17.69|19.49|17.69|19.53|17.73|19.49|17.69|0
1644520970000|2022-02-10 19:22:50|19.57|17.77|19.84|18.04|19.84|18.04|19.57|17.77|0
1644520980000|2022-02-10 19:23:00|19.88|18.08|19.8|18|19.88|18.08|19.8|18|0
1644520990000|2022-02-10 19:23:10|19.96|18.16|20|18.2|20|18.2|19.92|18.12|0
1644521000000|2022-02-10 19:23:20|19.92|18.12|20|18.2|20|18.2|19.92|18.12|0
1644521010000|2022-02-10 19:23:30|20.04|18.24|19.88|18.08|20.04|18.24|19.88|18.08|0
1644521020000|2022-02-10 19:23:40|19.13|17.33|19.16|17.36|19.16|17.36|19.13|17.33|0
1644521030000|2022-02-10 19:23:50|19.13|17.33|19.58|17.78|19.58|17.78|19.13|17.33|0
1644521040000|2022-02-10 19:24:00|20.16|18.36|20.4|18.6|20.4|18.6|20.16|18.36|0
1644521050000|2022-02-10 19:24:10|20.24|18.44|20.02|18.22|20.3|18.5|20.02|18.22|0
1644521060000|2022-02-10 19:24:20|19.96|18.16|20.08|18.28|20.2|18.4|19.96|18.16|0
1644521070000|2022-02-10 19:24:30|19.52|17.72|19.56|17.76|19.56|17.76|19.52|17.72|0
1644521080000|2022-02-10 19:24:40|19.6|17.8|19.6|17.8|19.8|18|19.6|17.8|0
1644521090000|2022-02-10 19:24:50|19.56|17.76|19.76|17.96|19.76|17.96|19.56|17.76|0
1644521100000|2022-02-10 19:25:00|19.8|18|19.56|17.76|19.8|18|19.56|17.76|0
1644521110000|2022-02-10 19:25:10|19.6|17.8|19.78|17.98|19.78|17.98|19.6|17.8|0
1644521120000|2022-02-10 19:25:20|19.76|17.96|19.92|18.12|20|18.2|19.76|17.96|0
1644521130000|2022-02-10 19:25:30|19.84|18.04|19.88|18.08|19.88|18.08|19.84|18.04|0
1644521140000|2022-02-10 19:25:40|19.96|18.16|19.92|18.12|19.96|18.16|19.9|18.1|0
1644521150000|2022-02-10 19:25:50|19.88|18.08|19.92|18.12|19.92|18.12|19.8|18|0
1644521160000|2022-02-10 19:26:00|19.96|18.16|20.2|18.4|20.2|18.4|19.96|18.16|0
1644521170000|2022-02-10 19:26:10|20.28|18.48|20.04|18.24|20.28|18.48|20|18.2|0
1644521180000|2022-02-10 19:26:20|20.12|18.32|20.08|18.28|20.12|18.32|20|18.2|0
1644521190000|2022-02-10 19:26:30|20.16|18.36|20.2|18.4|20.2|18.4|20.12|18.32|0
1644521200000|2022-02-10 19:26:40|20.16|18.36|20.41|18.61|20.41|18.61|20.16|18.36|0
1644521210000|2022-02-10 19:26:50|20.61|18.81|20.74|18.94|20.74|18.94|20.61|18.81|0
1644521220000|2022-02-10 19:27:00|20.86|19.06|20.67|18.87|20.86|19.06|20.61|18.81|0
1644521230000|2022-02-10 19:27:10|20.65|18.85|20.78|18.98|20.82|19.02|20.65|18.85|0
1644521240000|2022-02-10 19:27:20|20.9|19.1|20.94|19.14|20.96|19.16|20.9|19.1|0
1644521250000|2022-02-10 19:27:30|20.98|19.18|20.69|18.89|20.98|19.18|20.69|18.89|0
1644521260000|2022-02-10 19:27:40|20.75|18.95|20.92|19.12|20.92|19.12|20.75|18.95|0
1644521270000|2022-02-10 19:27:50|20.82|19.02|20.82|19.02|20.86|19.06|20.82|19.02|0
1644521280000|2022-02-10 19:28:00|20.84|19.04|20.61|18.81|20.84|19.04|20.61|18.81|0
1644521290000|2022-02-10 19:28:10|20.57|18.77|20.53|18.73|20.57|18.77|20.49|18.69|0
1644521300000|2022-02-10 19:28:20|20.69|18.89|20.49|18.69|20.69|18.89|20.49|18.69|0
1644521310000|2022-02-10 19:28:30|20.53|18.73|20.36|18.56|20.53|18.73|20.36|18.56|0
1644521320000|2022-02-10 19:28:40|20.4|18.6|20.49|18.69|20.49|18.69|20.4|18.6|0
1644521330000|2022-02-10 19:28:50|20.47|18.67|20.53|18.73|20.53|18.73|20.45|18.65|0
1644521340000|2022-02-10 19:29:00|20.57|18.77|20.69|18.89|20.69|18.89|20.57|18.77|0
1644521350000|2022-02-10 19:29:10|20.61|18.81|20.36|18.56|20.61|18.81|20.36|18.56|0
1644521360000|2022-02-10 19:29:20|20.3|18.5|20.28|18.48|20.32|18.52|20.28|18.48|0
1644521370000|2022-02-10 19:29:30|20.32|18.52|20.45|18.65|20.53|18.73|20.32|18.52|0
1644521380000|2022-02-10 19:29:40|20.32|18.52|20.4|18.6|20.4|18.6|20.32|18.52|0
1644521390000|2022-02-10 19:29:50|20.36|18.56|20.34|18.54|20.36|18.56|20.34|18.54|0
1644521400000|2022-02-10 19:30:00|20.32|18.52|20.49|18.69|20.49|18.69|20.32|18.52|0
1644521410000|2022-02-10 19:30:10|20.69|18.89|21.02|19.22|21.02|19.22|20.65|18.85|0
1644521420000|2022-02-10 19:30:20|20.9|19.1|21.02|19.22|21.02|19.22|20.86|19.06|0
1644521430000|2022-02-10 19:30:30|20.94|19.14|21|19.2|21|19.2|20.94|19.14|0
1644521440000|2022-02-10 19:30:40|20.94|19.14|20.94|19.14|20.94|19.14|20.9|19.1|0
1644521450000|2022-02-10 19:30:50|20.77|18.97|20.49|18.69|20.77|18.97|20.49|18.69|0
1644521460000|2022-02-10 19:31:00|20.36|18.56|20.51|18.71|20.57|18.77|20.36|18.56|0
1644521470000|2022-02-10 19:31:10|20.44|18.64|20.57|18.77|20.57|18.77|20.42|18.62|0
1644521480000|2022-02-10 19:31:20|20.53|18.73|20.57|18.77|20.59|18.79|20.53|18.73|0
1644521490000|2022-02-10 19:31:30|20.61|18.81|20.65|18.85|20.69|18.89|20.61|18.81|0
1644521500000|2022-02-10 19:31:40|20.69|18.89|20.44|18.64|20.69|18.89|20.44|18.64|0
1644521510000|2022-02-10 19:31:50|20.36|18.56|20.28|18.48|20.36|18.56|20.28|18.48|0
1644521520000|2022-02-10 19:32:00|20.2|18.4|20.44|18.64|20.44|18.64|20.2|18.4|0
1644521530000|2022-02-10 19:32:10|20.48|18.68|20.48|18.68|20.48|18.68|20.48|18.68|0
1644521540000|2022-02-10 19:32:20|20.44|18.64|20.4|18.6|20.44|18.64|20.36|18.56|0
1644521550000|2022-02-10 19:32:30|20.32|18.52|20.36|18.56|20.36|18.56|20.32|18.52|0
1644521560000|2022-02-10 19:32:40|20.32|18.52|20.28|18.48|20.32|18.52|20.24|18.44|0
1644521570000|2022-02-10 19:32:50|20.36|18.56|20.28|18.48|20.36|18.56|20.24|18.44|0
1644521580000|2022-02-10 19:33:00|20.4|18.6|20.32|18.52|20.48|18.68|20.3|18.5|0
1644521590000|2022-02-10 19:33:10|20.36|18.56|20.24|18.44|20.36|18.56|20.24|18.44|0
1644521600000|2022-02-10 19:33:20|20.08|18.28|20.24|18.44|20.24|18.44|20.08|18.28|0
1644521610000|2022-02-10 19:33:30|20.16|18.36|20.24|18.44|20.32|18.52|20.16|18.36|0
1644521620000|2022-02-10 19:33:40|20.2|18.4|20.08|18.28|20.2|18.4|20.06|18.26|0
1644521630000|2022-02-10 19:33:50|20.12|18.32|20.14|18.34|20.16|18.36|20.08|18.28|0
1644521640000|2022-02-10 19:34:00|20.16|18.36|20.4|18.6|20.4|18.6|20.16|18.36|0
1644521650000|2022-02-10 19:34:10|20.48|18.68|20.52|18.72|20.52|18.72|20.42|18.62|0
1644521660000|2022-02-10 19:34:20|20.61|18.81|20.4|18.6|20.61|18.81|20.4|18.6|0
1644521670000|2022-02-10 19:34:30|20.36|18.56|20.48|18.68|20.57|18.77|20.36|18.56|0
1644521680000|2022-02-10 19:34:40|20.44|18.64|20.4|18.6|20.44|18.64|20.32|18.52|0
1644521690000|2022-02-10 19:34:50|20.44|18.64|20.52|18.72|20.52|18.72|20.44|18.64|0
1644521700000|2022-02-10 19:35:00|20.57|18.77|20.69|18.89|20.77|18.97|20.57|18.77|0
1644521710000|2022-02-10 19:35:10|20.65|18.85|20.44|18.64|20.65|18.85|20.44|18.64|0
1644521720000|2022-02-10 19:35:20|20.4|18.6|20.3|18.5|20.4|18.6|20.3|18.5|0
1644521730000|2022-02-10 19:35:30|20.32|18.52|20.12|18.32|20.32|18.52|20.12|18.32|0
1644521740000|2022-02-10 19:35:40|20.16|18.36|20.24|18.44|20.24|18.44|20.08|18.28|0
1644521750000|2022-02-10 19:35:50|20.2|18.4|20.24|18.44|20.28|18.48|20.2|18.4|0
1644521760000|2022-02-10 19:36:00|20.32|18.52|20.56|18.76|20.56|18.76|20.32|18.52|0
1644521770000|2022-02-10 19:36:10|20.61|18.81|20.4|18.6|20.61|18.81|20.4|18.6|0
1644521780000|2022-02-10 19:36:20|20.44|18.64|20.56|18.76|20.56|18.76|20.4|18.6|0
1644521790000|2022-02-10 19:36:30|20.65|18.85|21.34|19.54|21.34|19.54|20.65|18.85|0
1644521800000|2022-02-10 19:36:40|21.32|19.52|21.4|19.6|21.51|19.71|21.32|19.52|0
1644521810000|2022-02-10 19:36:50|21.42|19.62|21.7|19.9|21.7|19.9|21.42|19.62|0
1644521820000|2022-02-10 19:37:00|21.61|19.81|21.79|19.99|21.79|19.99|21.57|19.77|0
1644521830000|2022-02-10 19:37:10|21.66|19.86|21.32|19.52|21.66|19.86|21.32|19.52|0
1644521840000|2022-02-10 19:37:20|21.27|19.47|21.23|19.43|21.27|19.47|21.21|19.41|0
1644521850000|2022-02-10 19:37:30|21.27|19.47|21.36|19.56|21.36|19.56|21.23|19.43|0
1644521860000|2022-02-10 19:37:40|21.38|19.58|21.23|19.43|21.4|19.6|21.23|19.43|0
1644521870000|2022-02-10 19:37:50|21.19|19.39|21.27|19.47|21.27|19.47|21.1|19.3|0
1644521880000|2022-02-10 19:38:00|21.36|19.56|21.53|19.73|21.53|19.73|21.36|19.56|0
1644521890000|2022-02-10 19:38:10|21.23|19.43|21.27|19.47|21.32|19.52|21.23|19.43|0
1644521900000|2022-02-10 19:38:20|21.19|19.39|21.36|19.56|21.36|19.56|21.19|19.39|0
1644521910000|2022-02-10 19:38:30|21.31|19.51|21.4|19.6|21.4|19.6|21.31|19.51|0
1644521920000|2022-02-10 19:38:40|21.51|19.71|21.44|19.64|21.51|19.71|21.44|19.64|0
1644521930000|2022-02-10 19:38:50|21.53|19.73|21.31|19.51|21.53|19.73|21.31|19.51|0
1644521940000|2022-02-10 19:39:00|21.36|19.56|21.23|19.43|21.4|19.6|21.23|19.43|0
1644521950000|2022-02-10 19:39:10|21.15|19.35|20.89|19.09|21.15|19.35|20.85|19.05|0
1644521960000|2022-02-10 19:39:20|20.91|19.11|20.94|19.14|21.02|19.22|20.91|19.11|0
1644521970000|2022-02-10 19:39:30|20.98|19.18|20.85|19.05|20.98|19.18|20.85|19.05|0
1644521980000|2022-02-10 19:39:40|20.73|18.93|20.79|18.99|20.79|18.99|20.73|18.93|0
1644521990000|2022-02-10 19:39:50|20.77|18.97|20.81|19.01|20.81|19.01|20.77|18.97|0
1644522000000|2022-02-10 19:40:00|20.89|19.09|21.06|19.26|21.1|19.3|20.89|19.09|0
1644522010000|2022-02-10 19:40:10|20.96|19.16|21.04|19.24|21.15|19.35|20.96|19.16|0
1644522020000|2022-02-10 19:40:20|21.08|19.28|21.1|19.3|21.23|19.43|21.08|19.28|0
1644522030000|2022-02-10 19:40:30|20.96|19.16|21.14|19.34|21.14|19.34|20.96|19.16|0
1644522040000|2022-02-10 19:40:40|21.19|19.39|21.19|19.39|21.19|19.39|21.14|19.34|0
1644522050000|2022-02-10 19:40:50|21.1|19.3|21.21|19.41|21.21|19.41|21.1|19.3|0
1644522060000|2022-02-10 19:41:00|21.23|19.43|21.44|19.64|21.65|19.85|21.23|19.43|0
1644522070000|2022-02-10 19:41:10|21.4|19.6|21.57|19.77|21.57|19.77|21.31|19.51|0
1644522080000|2022-02-10 19:41:20|21.74|19.94|21.65|19.85|21.91|20.11|21.65|19.85|0
1644522090000|2022-02-10 19:41:30|21.7|19.9|21.7|19.9|21.7|19.9|21.7|19.9|0
1644522100000|2022-02-10 19:41:40|21.67|19.87|21.48|19.68|21.7|19.9|21.48|19.68|0
1644522110000|2022-02-10 19:41:50|21.4|19.6|21.31|19.51|21.4|19.6|21.27|19.47|0
1644522120000|2022-02-10 19:42:00|21.23|19.43|21.23|19.43|21.31|19.51|21.19|19.39|0
1644522130000|2022-02-10 19:42:10|21.27|19.47|21.02|19.22|21.27|19.47|21.02|19.22|0
1644522140000|2022-02-10 19:42:20|20.98|19.18|20.89|19.09|20.98|19.18|20.89|19.09|0
1644522150000|2022-02-10 19:42:30|20.93|19.13|20.98|19.18|20.98|19.18|20.93|19.13|0
1644522160000|2022-02-10 19:42:40|20.93|19.13|20.91|19.11|21.02|19.22|20.89|19.09|0
1644522170000|2022-02-10 19:42:50|20.89|19.09|21.1|19.3|21.1|19.3|20.89|19.09|0
1644522180000|2022-02-10 19:43:00|21.06|19.26|21.48|19.68|21.48|19.68|21.06|19.26|0
1644522190000|2022-02-10 19:43:10|21.35|19.55|21.52|19.72|21.52|19.72|21.35|19.55|0
1644522200000|2022-02-10 19:43:20|21.44|19.64|21.23|19.43|21.44|19.64|21.23|19.43|0
1644522210000|2022-02-10 19:43:30|21.25|19.45|21.27|19.47|21.35|19.55|21.25|19.45|0
1644522220000|2022-02-10 19:43:40|21.1|19.3|21.06|19.26|21.1|19.3|21.02|19.22|0
1644522230000|2022-02-10 19:43:50|21.08|19.28|21.06|19.26|21.08|19.28|21.02|19.22|0
1644522240000|2022-02-10 19:44:00|21.04|19.24|20.93|19.13|21.04|19.24|20.93|19.13|0
1644522250000|2022-02-10 19:44:10|20.89|19.09|20.81|19.01|20.89|19.09|20.81|19.01|0
1644522260000|2022-02-10 19:44:20|20.85|19.05|20.68|18.88|20.85|19.05|20.68|18.88|0
1644522270000|2022-02-10 19:44:30|20.6|18.8|20.52|18.72|20.6|18.8|20.52|18.72|0
1644522280000|2022-02-10 19:44:40|20.56|18.76|20.56|18.76|20.6|18.8|20.5|18.7|0
1644522290000|2022-02-10 19:44:50|20.52|18.72|20.56|18.76|20.56|18.76|20.33|18.53|0
1644522300000|2022-02-10 19:45:00|20.6|18.8|20.72|18.92|20.72|18.92|20.6|18.8|0
1644522310000|2022-02-10 19:45:10|20.64|18.84|20.81|19.01|20.81|19.01|20.64|18.84|0
1644522320000|2022-02-10 19:45:20|20.72|18.92|20.81|19.01|20.81|19.01|20.72|18.92|0
1644522330000|2022-02-10 19:45:30|20.93|19.13|21.06|19.26|21.06|19.26|20.89|19.09|0
1644522340000|2022-02-10 19:45:40|20.93|19.13|20.97|19.17|20.97|19.17|20.89|19.09|0
1644522350000|2022-02-10 19:45:50|21.02|19.22|20.89|19.09|21.02|19.22|20.89|19.09|0
1644522360000|2022-02-10 19:46:00|20.93|19.13|20.85|19.05|20.93|19.13|20.81|19.01|0
1644522370000|2022-02-10 19:46:10|20.89|19.09|21.06|19.26|21.14|19.34|20.89|19.09|0
1644522380000|2022-02-10 19:46:20|20.87|19.07|20.81|19.01|20.87|19.07|20.77|18.97|0
1644522390000|2022-02-10 19:46:30|20.85|19.05|21.18|19.38|21.18|19.38|20.85|19.05|0
1644522400000|2022-02-10 19:46:40|21.08|19.28|21.18|19.38|21.18|19.38|21.08|19.28|0
1644522410000|2022-02-10 19:46:50|21.23|19.43|21.23|19.43|21.23|19.43|21.18|19.38|0
1644522420000|2022-02-10 19:47:00|21.14|19.34|21.23|19.43|21.44|19.64|21.14|19.34|0
1644522430000|2022-02-10 19:47:10|21.27|19.47|21.23|19.43|21.27|19.47|21.14|19.34|0
1644522440000|2022-02-10 19:47:20|21.31|19.51|21.14|19.34|21.35|19.55|21.14|19.34|0
1644522450000|2022-02-10 19:47:30|21.18|19.38|21.01|19.21|21.18|19.38|21.01|19.21|0
1644522460000|2022-02-10 19:47:40|21.14|19.34|21.39|19.59|21.44|19.64|21.14|19.34|0
1644522470000|2022-02-10 19:47:50|21.41|19.61|21.27|19.47|21.41|19.61|21.23|19.43|0
1644522480000|2022-02-10 19:48:00|21.31|19.51|21.61|19.81|21.61|19.81|21.31|19.51|0
1644522490000|2022-02-10 19:48:10|21.52|19.72|21.48|19.68|21.61|19.81|21.48|19.68|0
1644522500000|2022-02-10 19:48:20|21.35|19.55|21.48|19.68|21.48|19.68|21.35|19.55|0
1644522510000|2022-02-10 19:48:30|21.44|19.64|21.41|19.61|21.48|19.68|21.41|19.61|0
1644522520000|2022-02-10 19:48:40|21.39|19.59|21.44|19.64|21.44|19.64|21.35|19.55|0
1644522530000|2022-02-10 19:48:50|21.35|19.55|21.22|19.42|21.44|19.64|21.22|19.42|0
1644522540000|2022-02-10 19:49:00|21.27|19.47|20.99|19.19|21.27|19.47|20.99|19.19|0
1644522550000|2022-02-10 19:49:10|20.97|19.17|20.97|19.17|21.01|19.21|20.97|19.17|0
1644522560000|2022-02-10 19:49:20|20.89|19.09|20.68|18.88|20.89|19.09|20.68|18.88|0
1644522570000|2022-02-10 19:49:30|20.6|18.8|20.31|18.51|20.6|18.8|20.31|18.51|0
1644522580000|2022-02-10 19:49:40|20.39|18.59|20.11|18.31|20.39|18.59|20.03|18.23|0
1644522590000|2022-02-10 19:49:50|20.15|18.35|19.75|17.95|20.15|18.35|19.75|17.95|0
1644522600000|2022-02-10 19:50:00|19.87|18.07|20.11|18.31|20.17|18.37|19.87|18.07|0
1644522610000|2022-02-10 19:50:10|19.91|18.11|20.11|18.31|20.11|18.31|19.91|18.11|0
1644522620000|2022-02-10 19:50:20|19.99|18.19|20.03|18.23|20.07|18.27|19.99|18.19|0
1644522630000|2022-02-10 19:50:30|19.95|18.15|20.15|18.35|20.23|18.43|19.95|18.15|0
1644522640000|2022-02-10 19:50:40|20.11|18.31|20.11|18.31|20.11|18.31|20.07|18.27|0
1644522650000|2022-02-10 19:50:50|19.99|18.19|19.81|18.01|19.99|18.19|19.81|18.01|0
1644522660000|2022-02-10 19:51:00|19.83|18.03|19.67|17.87|19.83|18.03|19.61|17.81|0
1644522670000|2022-02-10 19:51:10|19.83|18.03|19.79|17.99|19.87|18.07|19.79|17.99|0
1644522680000|2022-02-10 19:51:20|19.71|17.91|19.57|17.77|19.71|17.91|19.57|17.77|0
1644522690000|2022-02-10 19:51:30|19.39|17.59|19.47|17.67|19.55|17.75|19.39|17.59|0
1644522700000|2022-02-10 19:51:40|19.55|17.75|19.63|17.83|19.63|17.83|19.55|17.75|0
1644522710000|2022-02-10 19:51:50|19.55|17.75|19.51|17.71|19.55|17.75|19.51|17.71|0
1644522720000|2022-02-10 19:52:00|19.63|17.83|19.99|18.19|19.99|18.19|19.63|17.83|0
1644522730000|2022-02-10 19:52:10|20.07|18.27|19.95|18.15|20.07|18.27|19.95|18.15|0
1644522740000|2022-02-10 19:52:20|19.79|17.99|19.95|18.15|19.95|18.15|19.79|17.99|0
1644522750000|2022-02-10 19:52:30|20.05|18.25|20.07|18.27|20.07|18.27|19.99|18.19|0
1644522760000|2022-02-10 19:52:40|19.99|18.19|19.91|18.11|19.99|18.19|19.91|18.11|0
1644522770000|2022-02-10 19:52:50|20.09|18.29|20.03|18.23|20.09|18.29|20.03|18.23|0
1644522780000|2022-02-10 19:53:00|20.11|18.31|19.83|18.03|20.11|18.31|19.83|18.03|0
1644522790000|2022-02-10 19:53:10|19.79|17.99|19.67|17.87|19.83|18.03|19.67|17.87|0
1644522800000|2022-02-10 19:53:20|19.59|17.79|19.35|17.55|19.59|17.79|19.31|17.51|0
1644522810000|2022-02-10 19:53:30|19.27|17.47|19.27|17.47|19.35|17.55|19.27|17.47|0
1644522820000|2022-02-10 19:53:40|19.23|17.43|18.9|17.1|19.23|17.43|18.9|17.1|0
1644522830000|2022-02-10 19:53:50|18.92|17.12|18.84|17.05|19|17.2|18.84|17.05|0
1644522840000|2022-02-10 19:54:00|18.89|17.09|18.92|17.12|18.92|17.12|18.89|17.09|0
1644522850000|2022-02-10 19:54:10|18.82|17.03|18.6|16.83|18.82|17.03|18.6|16.83|0
1644522860000|2022-02-10 19:54:20|18.64|16.87|18.72|16.94|18.72|16.94|18.64|16.87|0
1644522870000|2022-02-10 19:54:30|18.62|16.85|18.6|16.83|18.68|16.9|18.53|16.76|0
1644522880000|2022-02-10 19:54:40|18.68|16.9|18.84|17.05|18.84|17.05|18.68|16.9|0
1644522890000|2022-02-10 19:54:50|18.92|17.12|18.8|17.01|18.92|17.12|18.8|17.01|0
1644522900000|2022-02-10 19:55:00|18.76|16.98|18.72|16.94|18.88|17.09|18.72|16.94|0
1644522910000|2022-02-10 19:55:10|18.84|17.05|18.88|17.09|18.9|17.1|18.84|17.05|0
1644522920000|2022-02-10 19:55:20|19.04|17.24|19.16|17.36|19.16|17.36|19.04|17.24|0
1644522930000|2022-02-10 19:55:30|19.1|17.3|19.04|17.24|19.1|17.3|19.04|17.24|0
1644522940000|2022-02-10 19:55:40|18.96|17.16|19.04|17.24|19.04|17.24|18.88|17.09|0
1644522950000|2022-02-10 19:55:50|19.12|17.32|19.08|17.28|19.12|17.32|19|17.2|0
1644522960000|2022-02-10 19:56:00|19.06|17.26|18.92|17.12|19.06|17.26|18.88|17.09|0
1644522970000|2022-02-10 19:56:10|18.84|17.05|18.8|17.01|18.88|17.09|18.8|17.01|0
1644522980000|2022-02-10 19:56:20|18.84|17.05|18.9|17.1|18.9|17.1|18.84|17.05|0
1644522990000|2022-02-10 19:56:30|18.98|17.18|19.08|17.28|19.12|17.32|18.98|17.18|0
1644523000000|2022-02-10 19:56:40|19.13|17.33|19.19|17.39|19.27|17.47|19.13|17.33|0
1644523010000|2022-02-10 19:56:50|19.23|17.43|19.39|17.59|19.39|17.59|19.23|17.43|0
1644523020000|2022-02-10 19:57:00|19.31|17.51|19.15|17.35|19.31|17.51|19.15|17.35|0
1644523030000|2022-02-10 19:57:10|19.23|17.43|19.12|17.32|19.23|17.43|19.12|17.32|0
1644523040000|2022-02-10 19:57:20|19.04|17.24|18.92|17.12|19.04|17.24|18.92|17.12|0
1644523050000|2022-02-10 19:57:30|18.88|17.08|18.8|17.01|18.88|17.08|18.8|17.01|0
1644523060000|2022-02-10 19:57:40|18.72|16.94|18.68|16.9|18.76|16.98|18.68|16.9|0
1644523070000|2022-02-10 19:57:50|18.72|16.94|18.88|17.08|18.96|17.16|18.72|16.94|0
1644523080000|2022-02-10 19:58:00|19.08|17.28|19.08|17.28|19.08|17.28|19|17.2|0
1644523090000|2022-02-10 19:58:10|19|17.2|19.19|17.39|19.19|17.39|19|17.2|0
1644523100000|2022-02-10 19:58:20|19.09|17.29|18.84|17.05|19.09|17.29|18.84|17.05|0
1644523110000|2022-02-10 19:58:30|19.04|17.24|19|17.2|19.04|17.24|18.96|17.16|0
1644523120000|2022-02-10 19:58:40|18.96|17.16|18.76|16.98|18.96|17.16|18.76|16.98|0
1644523130000|2022-02-10 19:58:50|18.78|16.99|18.64|16.87|18.78|16.99|18.64|16.87|0
1644523140000|2022-02-10 19:59:00|18.6|16.83|18.56|16.79|18.6|16.83|18.56|16.79|0
1644523150000|2022-02-10 19:59:10|18.5|16.74|18.32|16.58|18.5|16.74|18.32|16.58|0
1644523160000|2022-02-10 19:59:20|18.36|16.62|18.4|16.65|18.44|16.69|18.36|16.62|0
1644523170000|2022-02-10 19:59:30|18.48|16.72|18.6|16.83|18.6|16.83|18.48|16.72|0
1644523180000|2022-02-10 19:59:40|18.66|16.88|18.68|16.9|18.68|16.9|18.64|16.87|0
1644523190000|2022-02-10 19:59:50|18.84|17.05|18.72|16.94|18.84|17.05|18.68|16.9|0
1644523200000|2022-02-10 20:00:00|19|17.2|19.23|17.43|19.23|17.43|18.92|17.12|0
1644523210000|2022-02-10 20:00:10|19.04|17.24|18.8|17.01|19.04|17.24|18.8|17.01|0
1644523220000|2022-02-10 20:00:20|18.76|16.97|18.76|16.97|18.76|16.97|18.72|16.94|0
1644523230000|2022-02-10 20:00:30|18.7|16.92|18.72|16.94|18.8|17.01|18.7|16.92|0
1644523240000|2022-02-10 20:00:40|18.64|16.87|19|17.2|19|17.2|18.64|16.87|0
1644523250000|2022-02-10 20:00:50|18.92|17.12|18.94|17.14|19.04|17.24|18.92|17.12|0
1644523260000|2022-02-10 20:01:00|18.96|17.16|19.04|17.24|19.07|17.27|18.96|17.16|0
1644523270000|2022-02-10 20:01:10|18.92|17.12|18.64|16.87|18.92|17.12|18.64|16.87|0
1644523280000|2022-02-10 20:01:20|18.68|16.9|18.44|16.69|18.68|16.9|18.44|16.69|0
1644523290000|2022-02-10 20:01:30|18.32|16.58|18.17|16.44|18.32|16.58|18.13|16.4|0
1644523300000|2022-02-10 20:01:40|18.25|16.51|18.13|16.4|18.25|16.51|18.01|16.3|0
1644523310000|2022-02-10 20:01:50|18.21|16.47|18.17|16.44|18.24|16.51|18.17|16.44|0
1644523320000|2022-02-10 20:02:00|18.05|16.33|18.05|16.33|18.13|16.4|18.05|16.33|0
1644523330000|2022-02-10 20:02:10|18.07|16.35|18.28|16.54|18.28|16.54|18.07|16.35|0
1644523340000|2022-02-10 20:02:20|18.24|16.51|18.17|16.44|18.24|16.51|18.13|16.4|0
1644523350000|2022-02-10 20:02:30|18.05|16.33|17.82|16.12|18.05|16.33|17.82|16.12|0
1644523360000|2022-02-10 20:02:40|17.97|16.26|18.21|16.47|18.21|16.47|17.93|16.23|0
1644523370000|2022-02-10 20:02:50|18.24|16.51|18.13|16.4|18.24|16.51|18.13|16.4|0
1644523380000|2022-02-10 20:03:00|18.15|16.42|18.28|16.54|18.28|16.54|18.15|16.42|0
1644523390000|2022-02-10 20:03:10|18.21|16.47|18.66|16.88|18.66|16.88|18.13|16.4|0
1644523400000|2022-02-10 20:03:20|18.56|16.79|18.44|16.68|18.6|16.83|18.44|16.68|0
1644523410000|2022-02-10 20:03:30|18.38|16.63|18.4|16.65|18.4|16.65|18.36|16.61|0
1644523420000|2022-02-10 20:03:40|18.44|16.68|18.76|16.97|18.76|16.97|18.44|16.68|0
1644523430000|2022-02-10 20:03:50|18.92|17.12|18.76|16.97|18.92|17.12|18.76|16.97|0
1644523440000|2022-02-10 20:04:00|18.56|16.79|18.72|16.94|18.72|16.94|18.56|16.79|0
1644523450000|2022-02-10 20:04:10|18.68|16.9|18.58|16.81|18.72|16.94|18.58|16.81|0
1644523460000|2022-02-10 20:04:20|18.68|16.9|18.56|16.79|18.68|16.9|18.56|16.79|0
1644523470000|2022-02-10 20:04:30|18.62|16.85|18.8|17.01|18.8|17.01|18.52|16.76|0
1644523480000|2022-02-10 20:04:40|19|17.2|19.31|17.51|19.31|17.51|19|17.2|0
1644523490000|2022-02-10 20:04:50|19.11|17.31|19.03|17.23|19.11|17.31|19.03|17.23|0
1644523500000|2022-02-10 20:05:00|19.07|17.27|19.15|17.35|19.15|17.35|18.88|17.08|0
1644523510000|2022-02-10 20:05:10|19.11|17.31|18.88|17.08|19.11|17.31|18.88|17.08|0
1644523520000|2022-02-10 20:05:20|19.11|17.31|19.03|17.23|19.17|17.37|19.03|17.23|0
1644523530000|2022-02-10 20:05:30|19.11|17.31|19.34|17.54|19.46|17.66|19.11|17.31|0
1644523540000|2022-02-10 20:05:40|19.31|17.51|19.38|17.58|19.44|17.64|19.31|17.51|0
1644523550000|2022-02-10 20:05:50|19.34|17.54|19.42|17.62|19.58|17.78|19.34|17.54|0
1644523560000|2022-02-10 20:06:00|19.46|17.66|19.34|17.54|19.46|17.66|19.31|17.51|0
1644523570000|2022-02-10 20:06:10|19.31|17.51|19.38|17.58|19.38|17.58|19.11|17.31|0
1644523580000|2022-02-10 20:06:20|19.58|17.78|19.78|17.98|19.78|17.98|19.54|17.74|0
1644523590000|2022-02-10 20:06:30|19.64|17.84|19.78|17.98|19.86|18.06|19.58|17.78|0
1644523600000|2022-02-10 20:06:40|19.66|17.86|19.58|17.78|19.66|17.86|19.5|17.7|0
1644523610000|2022-02-10 20:06:50|19.62|17.82|19.62|17.82|19.62|17.82|19.62|17.82|0
1644523620000|2022-02-10 20:07:00|19.82|18.02|19.72|17.92|19.9|18.1|19.66|17.86|0
1644523630000|2022-02-10 20:07:10|19.74|17.94|19.34|17.54|19.74|17.94|19.34|17.54|0
1644523640000|2022-02-10 20:07:20|19.46|17.66|19.34|17.54|19.46|17.66|19.3|17.5|0
1644523650000|2022-02-10 20:07:30|19.38|17.58|19.42|17.62|19.42|17.62|19.15|17.35|0
1644523660000|2022-02-10 20:07:40|19.5|17.7|19.38|17.58|19.52|17.72|19.38|17.58|0
1644523670000|2022-02-10 20:07:50|19.42|17.62|19.27|17.47|19.42|17.62|19.27|17.47|0
1644523680000|2022-02-10 20:08:00|19.17|17.37|19.23|17.43|19.23|17.43|19.17|17.37|0
1644523690000|2022-02-10 20:08:10|19.27|17.47|19.11|17.31|19.27|17.47|19.07|17.27|0
1644523700000|2022-02-10 20:08:20|19.3|17.5|19.46|17.66|19.46|17.66|19.3|17.5|0
1644523710000|2022-02-10 20:08:30|19.58|17.78|19.38|17.58|19.58|17.78|19.32|17.52|0
1644523720000|2022-02-10 20:08:40|19.5|17.7|19.46|17.66|19.5|17.7|19.42|17.62|0
1644523730000|2022-02-10 20:08:50|19.38|17.58|19.58|17.78|19.58|17.78|19.38|17.58|0
1644523740000|2022-02-10 20:09:00|19.5|17.7|19.66|17.86|19.66|17.86|19.5|17.7|0
1644523750000|2022-02-10 20:09:10|19.74|17.94|19.94|18.14|19.94|18.14|19.74|17.94|0
1644523760000|2022-02-10 20:09:20|19.9|18.1|19.8|18|19.9|18.1|19.8|18|0
1644523770000|2022-02-10 20:09:30|19.74|17.94|20.06|18.26|20.06|18.26|19.74|17.94|0
1644523780000|2022-02-10 20:09:40|20.1|18.3|20.1|18.3|20.1|18.3|20.1|18.3|0
1644523790000|2022-02-10 20:09:50|19.98|18.18|20.02|18.22|20.02|18.22|19.94|18.14|0
1644523800000|2022-02-10 20:10:00|20.18|18.38|20.1|18.3|20.18|18.38|20.1|18.3|0
1644523810000|2022-02-10 20:10:10|19.94|18.14|20.02|18.22|20.02|18.22|19.94|18.14|0
1644523820000|2022-02-10 20:10:20|20.14|18.34|20.02|18.22|20.22|18.42|20.02|18.22|0
1644523830000|2022-02-10 20:10:30|19.94|18.14|19.9|18.1|19.94|18.14|19.86|18.06|0
1644523840000|2022-02-10 20:10:40|19.84|18.04|19.78|17.98|19.84|18.04|19.74|17.94|0
1644523850000|2022-02-10 20:10:50|19.9|18.1|20.1|18.3|20.1|18.3|19.9|18.1|0
1644523860000|2022-02-10 20:11:00|20.02|18.22|20.34|18.54|20.34|18.54|20.02|18.22|0
1644523870000|2022-02-10 20:11:10|20.46|18.66|20.42|18.62|20.55|18.75|20.42|18.62|0
1644523880000|2022-02-10 20:11:20|20.38|18.58|20.46|18.66|20.55|18.75|20.38|18.58|0
1644523890000|2022-02-10 20:11:30|20.4|18.6|20.42|18.62|20.5|18.7|20.4|18.6|0
1644523900000|2022-02-10 20:11:40|20.38|18.58|20.3|18.5|20.38|18.58|20.3|18.5|0
1644523910000|2022-02-10 20:11:50|20.26|18.46|20.34|18.54|20.34|18.54|20.26|18.46|0
1644523920000|2022-02-10 20:12:00|20.3|18.5|20.42|18.62|20.56|18.76|20.3|18.5|0
1644523930000|2022-02-10 20:12:10|20.48|18.68|20.34|18.54|20.48|18.68|20.34|18.54|0
1644523940000|2022-02-10 20:12:20|20.54|18.74|20.59|18.79|20.59|18.79|20.44|18.64|0
1644523950000|2022-02-10 20:12:30|20.38|18.58|20.42|18.62|20.42|18.62|20.3|18.5|0
1644523960000|2022-02-10 20:12:40|20.46|18.66|20.54|18.74|20.54|18.74|20.42|18.62|0
1644523970000|2022-02-10 20:12:50|20.5|18.7|20.46|18.66|20.5|18.7|20.46|18.66|0
1644523980000|2022-02-10 20:13:00|20.3|18.5|20.54|18.74|20.54|18.74|20.3|18.5|0
1644523990000|2022-02-10 20:13:10|20.65|18.85|20.75|18.95|20.75|18.95|20.65|18.85|0
1644524000000|2022-02-10 20:13:20|20.67|18.87|20.54|18.74|20.67|18.87|20.54|18.74|0
1644524010000|2022-02-10 20:13:30|20.67|18.87|20.63|18.83|20.75|18.95|20.63|18.83|0
1644524020000|2022-02-10 20:13:40|20.59|18.79|20.42|18.62|20.59|18.79|20.42|18.62|0
1644524030000|2022-02-10 20:13:50|20.46|18.66|20.34|18.54|20.46|18.66|20.34|18.54|0
1644524040000|2022-02-10 20:14:00|20.42|18.62|20.3|18.5|20.42|18.62|20.3|18.5|0
1644524050000|2022-02-10 20:14:10|20.18|18.38|20.1|18.3|20.22|18.42|20.1|18.3|0
1644524060000|2022-02-10 20:14:20|19.97|18.17|20.1|18.3|20.1|18.3|19.97|18.17|0
1644524070000|2022-02-10 20:14:30|20.18|18.38|20.22|18.42|20.22|18.42|20.18|18.38|0
1644524080000|2022-02-10 20:14:40|20.14|18.34|20.18|18.38|20.26|18.46|20.1|18.3|0
1644524090000|2022-02-10 20:14:50|20.14|18.34|20.22|18.42|20.22|18.42|20.14|18.34|0
1644524100000|2022-02-10 20:15:00|20.11|18.31|19.97|18.17|20.11|18.31|19.89|18.09|0
1644524110000|2022-02-10 20:15:10|20.01|18.21|20.22|18.42|20.22|18.42|20.01|18.21|0
1644524120000|2022-02-10 20:15:20|20.26|18.46|20.26|18.46|20.32|18.52|20.26|18.46|0
1644524130000|2022-02-10 20:15:30|20.38|18.58|20.58|18.78|20.58|18.78|20.38|18.58|0
1644524140000|2022-02-10 20:15:40|20.54|18.74|20.63|18.83|20.63|18.83|20.5|18.7|0
1644524150000|2022-02-10 20:15:50|20.71|18.91|20.46|18.66|20.71|18.91|20.46|18.66|0
1644524160000|2022-02-10 20:16:00|20.42|18.62|20.63|18.83|20.71|18.91|20.42|18.62|0
1644524170000|2022-02-10 20:16:10|20.46|18.66|20.38|18.58|20.5|18.7|20.38|18.58|0
1644524180000|2022-02-10 20:16:20|20.4|18.6|20.5|18.7|20.5|18.7|20.4|18.6|0
1644524190000|2022-02-10 20:16:30|20.54|18.74|20.75|18.95|20.75|18.95|20.54|18.74|0
1644524200000|2022-02-10 20:16:40|20.62|18.82|20.67|18.87|20.67|18.87|20.62|18.82|0
1644524210000|2022-02-10 20:16:50|20.75|18.95|20.79|18.99|20.91|19.11|20.75|18.95|0
1644524220000|2022-02-10 20:17:00|20.81|19.01|20.91|19.11|20.91|19.11|20.77|18.97|0
1644524230000|2022-02-10 20:17:10|20.83|19.03|20.75|18.95|20.83|19.03|20.75|18.95|0
1644524240000|2022-02-10 20:17:20|20.67|18.87|20.54|18.74|20.67|18.87|20.54|18.74|0
1644524250000|2022-02-10 20:17:30|20.5|18.7|20.38|18.58|20.5|18.7|20.38|18.58|0
1644524260000|2022-02-10 20:17:40|20.34|18.54|20.17|18.37|20.34|18.54|20.17|18.37|0
1644524270000|2022-02-10 20:17:50|20.09|18.29|19.89|18.09|20.09|18.29|19.89|18.09|0
1644524280000|2022-02-10 20:18:00|19.93|18.13|19.69|17.89|20.09|18.29|19.69|17.89|0
1644524290000|2022-02-10 20:18:10|19.77|17.97|19.65|17.85|19.83|18.03|19.65|17.85|0
1644524300000|2022-02-10 20:18:20|19.81|18.01|19.73|17.93|19.81|18.01|19.73|17.93|0
1644524310000|2022-02-10 20:18:30|19.79|17.99|19.77|17.97|19.85|18.05|19.77|17.97|0
1644524320000|2022-02-10 20:18:40|19.81|18.01|19.42|17.62|19.81|18.01|19.42|17.62|0
1644524330000|2022-02-10 20:18:50|19.49|17.69|19.49|17.69|19.61|17.81|19.49|17.69|0
1644524340000|2022-02-10 20:19:00|19.65|17.85|19.77|17.97|19.89|18.09|19.65|17.85|0
1644524350000|2022-02-10 20:19:10|19.69|17.89|19.46|17.66|19.69|17.89|19.46|17.66|0
1644524360000|2022-02-10 20:19:20|19.38|17.58|19.22|17.42|19.38|17.58|19.22|17.42|0
1644524370000|2022-02-10 20:19:30|19.18|17.38|19.3|17.5|19.3|17.5|19.16|17.36|0
1644524380000|2022-02-10 20:19:40|19.36|17.56|19.28|17.48|19.36|17.56|19.26|17.46|0
1644524390000|2022-02-10 20:19:50|19.32|17.52|19.34|17.54|19.42|17.62|19.32|17.52|0
1644524400000|2022-02-10 20:20:00|19.38|17.58|19.42|17.62|19.42|17.62|19.34|17.54|0
1644524410000|2022-02-10 20:20:10|19.45|17.65|19.73|17.93|19.73|17.93|19.45|17.65|0
1644524420000|2022-02-10 20:20:20|19.81|18.01|19.73|17.93|19.81|18.01|19.61|17.81|0
1644524430000|2022-02-10 20:20:30|19.81|18.01|19.81|18.01|19.81|18.01|19.73|17.93|0
1644524440000|2022-02-10 20:20:40|19.61|17.81|19.38|17.58|19.61|17.81|19.38|17.58|0
1644524450000|2022-02-10 20:20:50|19.3|17.5|19.3|17.5|19.3|17.5|19.18|17.38|0
1644524460000|2022-02-10 20:21:00|19.41|17.61|19.03|17.23|19.41|17.61|19.03|17.23|0
1644524470000|2022-02-10 20:21:10|19.08|17.28|19.1|17.3|19.1|17.3|19.06|17.26|0
1644524480000|2022-02-10 20:21:20|19.14|17.34|19.3|17.5|19.3|17.5|19.14|17.34|0
1644524490000|2022-02-10 20:21:30|19.22|17.42|18.95|17.15|19.22|17.42|18.95|17.15|0
1644524500000|2022-02-10 20:21:40|18.99|17.19|19.03|17.23|19.03|17.23|18.99|17.19|0
1644524510000|2022-02-10 20:21:50|19.14|17.34|18.91|17.11|19.14|17.34|18.91|17.11|0
1644524520000|2022-02-10 20:22:00|18.83|17.04|18.55|16.78|18.83|17.04|18.55|16.78|0
1644524530000|2022-02-10 20:22:10|18.63|16.85|18.67|16.89|18.75|16.96|18.59|16.82|0
1644524540000|2022-02-10 20:22:20|18.71|16.93|18.55|16.78|18.75|16.96|18.55|16.78|0
1644524550000|2022-02-10 20:22:30|18.51|16.75|18.67|16.89|18.67|16.89|18.51|16.75|0
1644524560000|2022-02-10 20:22:40|18.71|16.93|18.75|16.96|18.75|16.96|18.67|16.89|0
1644524570000|2022-02-10 20:22:50|18.71|16.93|18.71|16.93|18.71|16.93|18.59|16.82|0
1644524580000|2022-02-10 20:23:00|18.99|17.19|19.1|17.3|19.22|17.42|18.99|17.19|0
1644524590000|2022-02-10 20:23:10|19.22|17.42|19.1|17.3|19.22|17.42|19.1|17.3|0
1644524600000|2022-02-10 20:23:20|19.06|17.26|18.71|16.93|19.06|17.26|18.71|16.93|0
1644524610000|2022-02-10 20:23:30|18.87|17.07|18.79|17|18.87|17.07|18.77|16.98|0
1644524620000|2022-02-10 20:23:40|18.83|17.04|18.67|16.89|18.83|17.04|18.67|16.89|0
1644524630000|2022-02-10 20:23:50|18.63|16.85|18.59|16.82|18.63|16.85|18.59|16.82|0
1644524640000|2022-02-10 20:24:00|18.51|16.75|18.63|16.85|18.67|16.89|18.51|16.75|0
1644524650000|2022-02-10 20:24:10|18.73|16.94|18.79|17|18.79|17|18.71|16.93|0
1644524660000|2022-02-10 20:24:20|18.89|17.09|18.83|17.03|18.99|17.19|18.83|17.03|0
1644524670000|2022-02-10 20:24:30|18.71|16.93|18.91|17.11|18.91|17.11|18.71|16.93|0
1644524680000|2022-02-10 20:24:40|18.87|17.07|19|17.2|19|17.2|18.87|17.07|0
1644524690000|2022-02-10 20:24:50|19.02|17.22|19.41|17.61|19.41|17.61|19.02|17.22|0
1644524700000|2022-02-10 20:25:00|19.45|17.65|19.43|17.63|19.57|17.77|19.43|17.63|0
1644524710000|2022-02-10 20:25:10|19.33|17.53|19.75|17.95|19.75|17.95|19.3|17.5|0
1644524720000|2022-02-10 20:25:20|19.79|17.99|19.85|18.05|19.87|18.07|19.79|17.99|0
1644524730000|2022-02-10 20:25:30|19.67|17.87|19.67|17.87|19.71|17.91|19.67|17.87|0
1644524740000|2022-02-10 20:25:40|19.65|17.85|19.52|17.72|19.65|17.85|19.52|17.72|0
1644524750000|2022-02-10 20:25:50|19.63|17.83|19.87|18.07|19.87|18.07|19.59|17.79|0
1644524760000|2022-02-10 20:26:00|19.91|18.11|19.87|18.07|19.95|18.15|19.83|18.03|0
1644524770000|2022-02-10 20:26:10|19.83|18.03|19.83|18.03|19.91|18.11|19.83|18.03|0
1644524780000|2022-02-10 20:26:20|19.63|17.83|19.63|17.83|19.63|17.83|19.63|17.83|0
1644524790000|2022-02-10 20:26:30|19.55|17.75|19.16|17.36|19.55|17.75|19.16|17.36|0
1644524800000|2022-02-10 20:26:40|19.28|17.48|19.48|17.68|19.48|17.68|19.28|17.48|0
1644524810000|2022-02-10 20:26:50|19.32|17.52|19.48|17.68|19.48|17.68|19.32|17.52|0
1644524820000|2022-02-10 20:27:00|19.44|17.64|19.51|17.71|19.51|17.71|19.44|17.64|0
1644524830000|2022-02-10 20:27:10|19.42|17.62|19.79|17.99|19.79|17.99|19.4|17.6|0
1644524840000|2022-02-10 20:27:20|19.69|17.89|20.01|18.21|20.01|18.21|19.69|17.89|0
1644524850000|2022-02-10 20:27:30|20.09|18.29|20.21|18.41|20.25|18.45|20.09|18.29|0
1644524860000|2022-02-10 20:27:40|20.29|18.49|20.46|18.66|20.46|18.66|20.29|18.49|0
1644524870000|2022-02-10 20:27:50|20.29|18.49|20.38|18.58|20.38|18.58|20.29|18.49|0
1644524880000|2022-02-10 20:28:00|20.42|18.62|20.58|18.78|20.66|18.86|20.42|18.62|0
1644524890000|2022-02-10 20:28:10|20.42|18.62|20.25|18.45|20.42|18.62|20.25|18.45|0
1644524900000|2022-02-10 20:28:20|20.23|18.43|20.19|18.39|20.37|18.57|20.19|18.39|0
1644524910000|2022-02-10 20:28:30|20.25|18.45|20.25|18.45|20.29|18.49|20.25|18.45|0
1644524920000|2022-02-10 20:28:40|20.19|18.39|20.33|18.53|20.33|18.53|20.19|18.39|0
1644524930000|2022-02-10 20:28:50|20.25|18.45|20.29|18.49|20.29|18.49|20.21|18.41|0
1644524940000|2022-02-10 20:29:00|20.37|18.57|20.37|18.57|20.68|18.88|20.37|18.57|0
1644524950000|2022-02-10 20:29:10|20.42|18.62|20.09|18.29|20.42|18.62|20.09|18.29|0
1644524960000|2022-02-10 20:29:20|20.13|18.33|19.87|18.07|20.13|18.33|19.87|18.07|0
1644524970000|2022-02-10 20:29:30|19.89|18.09|19.93|18.13|19.93|18.13|19.89|18.09|0
1644524980000|2022-02-10 20:29:40|19.87|18.07|19.89|18.09|19.89|18.09|19.87|18.07|0
1644524990000|2022-02-10 20:29:50|19.7|17.9|19.54|17.74|19.7|17.9|19.54|17.74|0
1644525000000|2022-02-10 20:30:00|19.5|17.7|19.38|17.58|19.5|17.7|19.34|17.54|0
1644525010000|2022-02-10 20:30:10|19.23|17.43|18.88|17.08|19.23|17.43|18.88|17.08|0
1644525020000|2022-02-10 20:30:20|18.96|17.16|19.11|17.31|19.11|17.31|18.96|17.16|0
1644525030000|2022-02-10 20:30:30|19|17.2|18.96|17.16|19|17.2|18.84|17.05|0
1644525040000|2022-02-10 20:30:40|18.88|17.08|18.96|17.16|18.96|17.16|18.8|17.01|0
1644525050000|2022-02-10 20:30:50|18.88|17.08|18.88|17.08|18.92|17.12|18.88|17.08|0
1644525060000|2022-02-10 20:31:00|18.92|17.12|19|17.2|19.07|17.27|18.92|17.12|0
1644525070000|2022-02-10 20:31:10|19.07|17.27|18.96|17.16|19.15|17.35|18.96|17.16|0
1644525080000|2022-02-10 20:31:20|19.03|17.23|19.19|17.39|19.19|17.39|19.03|17.23|0
1644525090000|2022-02-10 20:31:30|19.11|17.31|19|17.2|19.11|17.31|19|17.2|0
1644525100000|2022-02-10 20:31:40|19.03|17.23|18.8|17.01|19.03|17.23|18.8|17.01|0
1644525110000|2022-02-10 20:31:50|18.76|16.97|18.52|16.76|18.76|16.97|18.52|16.76|0
1644525120000|2022-02-10 20:32:00|18.41|16.65|18.6|16.83|18.6|16.83|18.41|16.65|0
1644525130000|2022-02-10 20:32:10|18.56|16.8|18.52|16.76|18.72|16.94|18.52|16.76|0
1644525140000|2022-02-10 20:32:20|18.41|16.65|18.21|16.48|18.41|16.65|18.13|16.41|0
1644525150000|2022-02-10 20:32:30|18.17|16.44|18.23|16.49|18.23|16.49|18.17|16.44|0
1644525160000|2022-02-10 20:32:40|18.29|16.55|18.21|16.48|18.37|16.62|18.21|16.48|0
1644525170000|2022-02-10 20:32:50|18.27|16.53|18.11|16.39|18.27|16.53|18.11|16.39|0
1644525180000|2022-02-10 20:33:00|18.06|16.34|18.13|16.41|18.21|16.48|18.06|16.34|0
1644525190000|2022-02-10 20:33:10|17.94|16.23|17.86|16.16|17.94|16.23|17.86|16.16|0
1644525200000|2022-02-10 20:33:20|17.9|16.2|18.02|16.3|18.02|16.3|17.79|16.09|0
1644525210000|2022-02-10 20:33:30|17.98|16.27|18.06|16.34|18.06|16.34|17.86|16.16|0
1644525220000|2022-02-10 20:33:40|18.02|16.3|17.9|16.2|18.02|16.3|17.9|16.2|0
1644525230000|2022-02-10 20:33:50|17.86|16.16|18.02|16.3|18.02|16.3|17.86|16.16|0
1644525240000|2022-02-10 20:34:00|17.98|16.27|17.94|16.23|17.98|16.27|17.94|16.23|0
1644525250000|2022-02-10 20:34:10|17.98|16.27|17.71|16.02|17.98|16.27|17.71|16.02|0
1644525260000|2022-02-10 20:34:20|17.86|16.16|18.09|16.37|18.09|16.37|17.86|16.16|0
1644525270000|2022-02-10 20:34:30|18.02|16.3|18.02|16.3|18.05|16.34|18.02|16.3|0
1644525280000|2022-02-10 20:34:40|17.98|16.27|17.79|16.09|17.98|16.27|17.79|16.09|0
1644525290000|2022-02-10 20:34:50|17.82|16.13|17.71|16.02|17.82|16.13|17.63|15.96|0
1644525300000|2022-02-10 20:35:00|17.63|15.96|17.67|15.99|17.82|16.13|17.63|15.96|0
1644525310000|2022-02-10 20:35:10|17.71|16.02|17.67|15.99|17.79|16.09|17.67|15.99|0
1644525320000|2022-02-10 20:35:20|17.71|16.02|17.63|15.95|17.71|16.02|17.63|15.95|0
1644525330000|2022-02-10 20:35:30|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1644525340000|2022-02-10 20:35:40|17.73|16.04|17.63|15.95|17.73|16.04|17.63|15.95|0
1644525350000|2022-02-10 20:35:50|17.67|15.99|17.71|16.02|17.71|16.02|17.67|15.99|0
1644525360000|2022-02-10 20:36:00|17.67|15.99|17.86|16.16|17.86|16.16|17.67|15.99|0
1644525370000|2022-02-10 20:36:10|17.75|16.06|17.39|15.74|17.75|16.06|17.39|15.74|0
1644525380000|2022-02-10 20:36:20|17.43|15.77|17.47|15.8|17.47|15.8|17.43|15.77|0
1644525390000|2022-02-10 20:36:30|17.51|15.84|19.31|17.51|19.31|17.51|17.51|15.84|0
1644525400000|2022-02-10 20:36:40|19.29|17.49|19.16|17.36|19.29|17.49|19.12|17.32|0
1644525410000|2022-02-10 20:36:50|19.12|17.32|19|17.2|19.12|17.32|18.85|17.06|0
1644525420000|2022-02-10 20:37:00|18.97|17.17|19.08|17.28|19.08|17.28|18.89|17.09|0
1644525430000|2022-02-10 20:37:10|19.27|17.47|19.23|17.43|19.31|17.51|19.23|17.43|0
1644525440000|2022-02-10 20:37:20|19.34|17.54|19.46|17.66|19.46|17.66|19.31|17.51|0
1644525450000|2022-02-10 20:37:30|19.69|17.89|19.81|18.01|19.84|18.04|19.61|17.81|0
1644525460000|2022-02-10 20:37:40|19.84|18.04|19.77|17.97|19.84|18.04|19.77|17.97|0
1644525470000|2022-02-10 20:37:50|19.73|17.93|19.73|17.93|19.77|17.97|19.73|17.93|0
1644525480000|2022-02-10 20:38:00|19.57|17.77|19.96|18.16|19.96|18.16|19.57|17.77|0
1644525490000|2022-02-10 20:38:10|20.12|18.32|20.08|18.28|20.16|18.36|19.96|18.16|0
1644525500000|2022-02-10 20:38:20|20.12|18.32|19.86|18.06|20.12|18.32|19.86|18.06|0
1644525510000|2022-02-10 20:38:30|19.88|18.08|19.96|18.16|19.96|18.16|19.88|18.08|0
1644525520000|2022-02-10 20:38:40|20|18.2|20.06|18.26|20.06|18.26|20|18.2|0
1644525530000|2022-02-10 20:38:50|20|18.2|19.84|18.04|20.04|18.24|19.84|18.04|0
1644525540000|2022-02-10 20:39:00|19.71|17.91|19.61|17.81|19.77|17.97|19.61|17.81|0
1644525550000|2022-02-10 20:39:10|19.69|17.89|19.53|17.73|19.69|17.89|19.53|17.73|0
1644525560000|2022-02-10 20:39:20|19.57|17.77|19.5|17.7|19.57|17.77|19.42|17.62|0
1644525570000|2022-02-10 20:39:30|19.46|17.66|19.42|17.62|19.46|17.66|19.38|17.58|0
1644525580000|2022-02-10 20:39:40|19.46|17.66|19.53|17.73|19.53|17.73|19.38|17.58|0
1644525590000|2022-02-10 20:39:50|19.65|17.85|19.69|17.89|19.69|17.89|19.65|17.85|0
1644525600000|2022-02-10 20:40:00|19.73|17.93|19.61|17.81|19.73|17.93|19.61|17.81|0
1644525610000|2022-02-10 20:40:10|19.73|17.93|19.61|17.81|19.73|17.93|19.61|17.81|0
1644525620000|2022-02-10 20:40:20|19.71|17.91|19.86|18.06|20.12|18.32|19.71|17.91|0
1644525630000|2022-02-10 20:40:30|20.04|18.24|20.08|18.28|20.08|18.28|20.04|18.24|0
1644525640000|2022-02-10 20:40:40|20.04|18.24|19.88|18.08|20.04|18.24|19.84|18.04|0
1644525650000|2022-02-10 20:40:50|19.82|18.02|19.84|18.04|19.84|18.04|19.69|17.89|0
1644525660000|2022-02-10 20:41:00|19.8|18|19.88|18.08|20|18.2|19.8|18|0
1644525670000|2022-02-10 20:41:10|19.84|18.04|19.84|18.04|19.88|18.08|19.84|18.04|0
1644525680000|2022-02-10 20:41:20|19.88|18.08|19.46|17.66|19.88|18.08|19.46|17.66|0
1644525690000|2022-02-10 20:41:30|19.42|17.62|19.27|17.47|19.42|17.62|19.23|17.43|0
1644525700000|2022-02-10 20:41:40|19.34|17.54|19.38|17.58|19.38|17.58|19.23|17.43|0
1644525710000|2022-02-10 20:41:50|19.34|17.54|19.19|17.39|19.34|17.54|19.19|17.39|0
1644525720000|2022-02-10 20:42:00|19.11|17.31|19.08|17.28|19.11|17.31|19|17.2|0
1644525730000|2022-02-10 20:42:10|19.15|17.35|19|17.2|19.19|17.39|19|17.2|0
1644525740000|2022-02-10 20:42:20|18.98|17.18|18.89|17.09|18.98|17.18|18.85|17.05|0
1644525750000|2022-02-10 20:42:30|18.85|17.05|18.85|17.05|18.85|17.05|18.73|16.95|0
1644525760000|2022-02-10 20:42:40|18.77|16.98|18.73|16.95|18.77|16.98|18.73|16.95|0
1644525770000|2022-02-10 20:42:50|18.77|16.98|18.69|16.91|18.77|16.98|18.69|16.91|0
1644525780000|2022-02-10 20:43:00|18.65|16.88|18.58|16.81|18.69|16.91|18.5|16.74|0
1644525790000|2022-02-10 20:43:10|18.54|16.77|18.54|16.77|18.54|16.77|18.54|16.77|0
1644525800000|2022-02-10 20:43:20|18.46|16.7|18.5|16.74|18.5|16.74|18.42|16.67|0
1644525810000|2022-02-10 20:43:30|18.62|16.84|18.54|16.77|18.62|16.84|18.54|16.77|0
1644525820000|2022-02-10 20:43:40|18.38|16.63|18.62|16.84|18.62|16.84|18.38|16.63|0
1644525830000|2022-02-10 20:43:50|18.85|17.05|18.93|17.13|18.93|17.13|18.85|17.05|0
1644525840000|2022-02-10 20:44:00|18.96|17.16|19.04|17.24|19.23|17.43|18.96|17.16|0
1644525850000|2022-02-10 20:44:10|19.08|17.28|18.96|17.16|19.15|17.35|18.96|17.16|0
1644525860000|2022-02-10 20:44:20|18.73|16.95|18.69|16.91|18.77|16.98|18.61|16.84|0
1644525870000|2022-02-10 20:44:30|18.65|16.88|18.65|16.88|18.65|16.88|18.58|16.81|0
1644525880000|2022-02-10 20:44:40|18.61|16.84|18.69|16.91|18.69|16.91|18.61|16.84|0
1644525890000|2022-02-10 20:44:50|18.85|17.05|18.73|16.95|18.85|17.05|18.73|16.95|0
1644525900000|2022-02-10 20:45:00|18.54|16.77|18.42|16.67|18.54|16.77|18.38|16.63|0
1644525910000|2022-02-10 20:45:10|18.54|16.77|18.77|16.98|18.77|16.98|18.54|16.77|0
1644525920000|2022-02-10 20:45:20|18.69|16.91|18.73|16.95|18.77|16.98|18.69|16.91|0
1644525930000|2022-02-10 20:45:30|18.46|16.7|18.44|16.68|18.46|16.7|18.38|16.63|0
1644525940000|2022-02-10 20:45:40|18.42|16.67|18.31|16.56|18.42|16.67|18.27|16.53|0
1644525950000|2022-02-10 20:45:50|18.23|16.49|18.23|16.49|18.38|16.63|18.23|16.49|0
1644525960000|2022-02-10 20:46:00|18.19|16.46|18.17|16.44|18.23|16.49|18.17|16.44|0
1644525970000|2022-02-10 20:46:10|18.23|16.49|18.08|16.36|18.23|16.49|18.08|16.36|0
1644525980000|2022-02-10 20:46:20|18.04|16.32|18|16.29|18.04|16.32|17.96|16.25|0
1644525990000|2022-02-10 20:46:30|18.08|16.36|18.23|16.49|18.23|16.49|18.08|16.36|0
1644526000000|2022-02-10 20:46:40|18.34|16.6|18.11|16.39|18.34|16.6|18.04|16.32|0
1644526010000|2022-02-10 20:46:50|18.06|16.34|17.93|16.22|18.06|16.34|17.93|16.22|0
1644526020000|2022-02-10 20:47:00|17.89|16.18|17.96|16.25|17.96|16.25|17.78|16.08|0
1644526030000|2022-02-10 20:47:10|17.85|16.15|17.78|16.08|17.93|16.22|17.78|16.08|0
1644526040000|2022-02-10 20:47:20|17.7|16.01|17.63|15.95|17.7|16.01|17.63|15.95|0
1644526050000|2022-02-10 20:47:30|17.66|15.98|17.7|16.01|17.78|16.08|17.66|15.98|0
1644526060000|2022-02-10 20:47:40|17.74|16.05|17.74|16.05|17.85|16.15|17.74|16.05|0
1644526070000|2022-02-10 20:47:50|17.66|15.98|17.85|16.15|17.85|16.15|17.66|15.98|0
1644526080000|2022-02-10 20:48:00|17.77|16.08|17.77|16.08|17.77|16.08|17.77|16.08|0
1644526090000|2022-02-10 20:48:10|17.74|16.05|17.81|16.12|17.81|16.12|17.74|16.05|0
1644526100000|2022-02-10 20:48:20|17.7|16.01|17.7|16.01|17.79|16.1|17.7|16.01|0
1644526110000|2022-02-10 20:48:30|17.63|15.95|17.51|15.85|17.63|15.95|17.51|15.85|0
1644526120000|2022-02-10 20:48:40|17.48|15.81|17.37|15.71|17.5|15.83|17.37|15.71|0
1644526130000|2022-02-10 20:48:50|17.29|15.65|17.33|15.68|17.33|15.68|17.26|15.61|0
1644526140000|2022-02-10 20:49:00|17.26|15.61|17.26|15.61|17.37|15.71|17.26|15.61|0
1644526150000|2022-02-10 20:49:10|17.22|15.58|17.17|15.53|17.29|15.65|17.17|15.53|0
1644526160000|2022-02-10 20:49:20|17.2|15.56|17.22|15.58|17.29|15.65|17.2|15.56|0
1644526170000|2022-02-10 20:49:30|17.16|15.53|17.48|15.81|17.48|15.81|17.16|15.53|0
1644526180000|2022-02-10 20:49:40|17.4|15.75|17.74|16.05|17.74|16.05|17.4|15.75|0
1644526190000|2022-02-10 20:49:50|17.92|16.22|17.77|16.08|17.92|16.22|17.7|16.01|0
1644526200000|2022-02-10 20:50:00|17.89|16.18|17.29|15.65|17.89|16.18|17.26|15.61|0
1644526210000|2022-02-10 20:50:10|17.48|15.81|17.22|15.58|17.48|15.81|17.15|15.51|0
1644526220000|2022-02-10 20:50:20|17.18|15.55|17.26|15.61|17.26|15.61|17|15.38|0
1644526230000|2022-02-10 20:50:30|17.22|15.58|17.35|15.69|17.37|15.71|17.22|15.58|0
1644526240000|2022-02-10 20:50:40|17.51|15.85|17.38|15.73|17.51|15.85|17.38|15.73|0
1644526250000|2022-02-10 20:50:50|17.37|15.71|17.66|15.98|17.66|15.98|17.37|15.71|0
1644526260000|2022-02-10 20:51:00|17.59|15.91|17.59|15.91|17.59|15.91|17.55|15.88|0
1644526270000|2022-02-10 20:51:10|17.51|15.85|17.4|15.75|17.51|15.85|17.37|15.71|0
1644526280000|2022-02-10 20:51:20|17.66|15.98|17.59|15.91|17.66|15.98|17.59|15.91|0
1644526290000|2022-02-10 20:51:30|17.77|16.08|17.96|16.25|17.96|16.25|17.7|16.01|0
1644526300000|2022-02-10 20:51:40|17.94|16.23|18.46|16.7|18.46|16.7|17.94|16.23|0
1644526310000|2022-02-10 20:51:50|18.53|16.77|18.53|16.77|18.65|16.87|18.53|16.77|0
1644526320000|2022-02-10 20:52:00|18.49|16.73|18.84|17.05|18.84|17.05|18.49|16.73|0
1644526330000|2022-02-10 20:52:10|18.69|16.91|19|17.2|19|17.2|18.65|16.87|0
1644526340000|2022-02-10 20:52:20|19.15|17.35|19.34|17.54|19.34|17.54|19.15|17.35|0
1644526350000|2022-02-10 20:52:30|19.41|17.61|19.41|17.61|19.49|17.69|19.41|17.61|0
1644526360000|2022-02-10 20:52:40|19.34|17.54|19.3|17.5|19.45|17.65|19.3|17.5|0
1644526370000|2022-02-10 20:52:50|19.18|17.38|18.92|17.12|19.18|17.38|18.84|17.05|0
1644526380000|2022-02-10 20:53:00|18.9|17.1|18.84|17.05|18.9|17.1|18.84|17.05|0
1644526390000|2022-02-10 20:53:10|18.82|17.03|18.8|17.01|18.82|17.03|18.57|16.8|0
1644526400000|2022-02-10 20:53:20|18.98|17.18|18.88|17.08|18.98|17.18|18.84|17.05|0
1644526410000|2022-02-10 20:53:30|18.84|17.05|18.65|16.87|18.92|17.12|18.65|16.87|0
1644526420000|2022-02-10 20:53:40|18.61|16.84|18.65|16.87|18.65|16.87|18.61|16.84|0
1644526430000|2022-02-10 20:53:50|18.76|16.98|18.45|16.7|18.76|16.98|18.45|16.7|0
1644526440000|2022-02-10 20:54:00|18.61|16.84|18.49|16.73|18.61|16.84|18.49|16.73|0
1644526450000|2022-02-10 20:54:10|18.61|16.84|18.92|17.12|18.92|17.12|18.61|16.84|0
1644526460000|2022-02-10 20:54:20|19.03|17.23|18.96|17.16|19.07|17.27|18.96|17.16|0
1644526470000|2022-02-10 20:54:30|18.76|16.98|18.73|16.94|18.76|16.98|18.65|16.87|0
1644526480000|2022-02-10 20:54:40|18.38|16.63|18.49|16.73|18.49|16.73|18.3|16.56|0
1644526490000|2022-02-10 20:54:50|18.57|16.8|18.53|16.77|18.57|16.8|18.53|16.77|0
1644526500000|2022-02-10 20:55:00|18.49|16.73|19.84|18.04|19.84|18.04|18.49|16.73|0
1644526510000|2022-02-10 20:55:10|19.95|18.15|20.23|18.43|20.23|18.43|19.84|18.04|0
1644526520000|2022-02-10 20:55:20|20.17|18.37|20.03|18.23|20.19|18.39|20.03|18.23|0
1644526530000|2022-02-10 20:55:30|19.99|18.19|20.51|18.71|20.51|18.71|19.99|18.19|0
1644526540000|2022-02-10 20:55:40|20.79|18.99|21.15|19.35|21.19|19.39|20.79|18.99|0
1644526550000|2022-02-10 20:55:50|20.99|19.19|21.19|19.39|21.19|19.39|20.99|19.19|0
1644526560000|2022-02-10 20:56:00|21.03|19.23|20.91|19.11|21.03|19.23|20.91|19.11|0
1644526570000|2022-02-10 20:56:10|21.03|19.23|20.95|19.15|21.03|19.23|20.87|19.07|0
1644526580000|2022-02-10 20:56:20|20.71|18.91|20.62|18.82|20.71|18.91|20.52|18.72|0
1644526590000|2022-02-10 20:56:30|20.75|18.95|20.58|18.78|20.75|18.95|20.58|18.78|0
1644526600000|2022-02-10 20:56:40|20.54|18.74|20.42|18.62|20.54|18.74|20.42|18.62|0
1644526610000|2022-02-10 20:56:50|20.38|18.58|20.35|18.55|20.46|18.66|20.35|18.55|0
1644526620000|2022-02-10 20:57:00|20.28|18.48|20.11|18.31|20.28|18.48|20.11|18.31|0
1644526630000|2022-02-10 20:57:10|20.07|18.27|20.03|18.23|20.11|18.31|20.03|18.23|0
1644526640000|2022-02-10 20:57:20|19.91|18.11|20.19|18.39|20.19|18.39|19.91|18.11|0
1644526650000|2022-02-10 20:57:30|20.27|18.47|20.11|18.31|20.34|18.54|20.11|18.31|0
1644526660000|2022-02-10 20:57:40|20.27|18.47|20.03|18.23|20.27|18.47|20.03|18.23|0
1644526670000|2022-02-10 20:57:50|20.23|18.43|20.11|18.31|20.23|18.43|20.07|18.27|0
1644526680000|2022-02-10 20:58:00|20.19|18.39|20.23|18.43|20.27|18.47|20.19|18.39|0
1644526690000|2022-02-10 20:58:10|20.19|18.39|20.46|18.66|20.46|18.66|20.19|18.39|0
1644526700000|2022-02-10 20:58:20|20.54|18.74|20.58|18.78|20.58|18.78|20.5|18.7|0
1644526710000|2022-02-10 20:58:30|20.62|18.82|20.58|18.78|20.62|18.82|20.5|18.7|0
1644526720000|2022-02-10 20:58:40|20.83|19.03|20.83|19.03|20.83|19.03|20.7|18.9|0
1644526730000|2022-02-10 20:58:50|20.78|18.98|20.87|19.07|20.87|19.07|20.78|18.98|0
1644526740000|2022-02-10 20:59:00|20.83|19.03|20.28|18.48|20.83|19.03|20.28|18.48|0
1644526750000|2022-02-10 20:59:10|20.38|18.58|21.07|19.27|21.07|19.27|20.38|18.58|0
1644526760000|2022-02-10 20:59:20|20.16|18.36|19.92|18.12|20.24|18.44|19.92|18.12|0
1644526770000|2022-02-10 20:59:30|19.85|18.05|18.98|17.18|19.89|18.09|18.98|17.18|0
1644526780000|2022-02-10 20:59:40|18.9|17.1|19.02|17.22|19.13|17.33|18.9|17.1|0
1644526790000|2022-02-10 20:59:50|18.9|17.1|18.59|16.82|18.9|17.1|18.31|16.57|0
1644526800000|2022-02-10 21:00:00|18.96|17.16|18.67|16.89|18.96|17.16|18.63|16.85|0
1644526810000|2022-02-10 21:00:10|18.78|17|18.63|16.85|18.78|17|18.63|16.85|0
1644526820000|2022-02-10 21:00:20|18.39|16.64|18.31|16.57|18.43|16.67|18.31|16.57|0
1644526830000|2022-02-10 21:00:30|18.33|16.59|18.27|16.53|18.35|16.6|18.27|16.53|0
1644526840000|2022-02-10 21:00:40|18.31|16.57|18.39|16.64|18.39|16.64|18.27|16.53|0
1644526850000|2022-02-10 21:00:50|18.35|16.6|18.31|16.57|18.39|16.64|18.31|16.57|0
1644526860000|2022-02-10 21:01:00|18.27|16.53|18.27|16.53|18.27|16.53|18.2|16.46|0
1644526870000|2022-02-10 21:01:10|18.31|16.57|18.27|16.53|18.31|16.57|18.2|16.46|0
1644526880000|2022-02-10 21:01:20|18.35|16.6|18.23|16.5|18.35|16.6|18.23|16.5|0
1644526890000|2022-02-10 21:01:30|18.16|16.43|18.19|16.46|18.19|16.46|18.16|16.43|0
1644526900000|2022-02-10 21:01:40|18.27|16.53|18.23|16.5|18.27|16.53|18.19|16.46|0
1644526910000|2022-02-10 21:01:50|18.27|16.53|18.16|16.43|18.27|16.53|18.16|16.43|0
1644526920000|2022-02-10 21:02:00|18.04|16.32|18|16.29|18.04|16.32|18|16.29|0
1644526930000|2022-02-10 21:02:10|18.04|16.32|18.04|16.32|18.04|16.32|18.04|16.32|0
1644526940000|2022-02-10 21:02:20|18.12|16.39|18.04|16.32|18.12|16.39|18.04|16.32|0
1644526950000|2022-02-10 21:02:30|18|16.29|18|16.29|18.04|16.32|18|16.29|0
1644526960000|2022-02-10 21:02:40|18.08|16.36|18.25|16.51|18.29|16.55|18.08|16.36|0
1644526970000|2022-02-10 21:02:50|18.31|16.57|18.19|16.46|18.31|16.57|18.12|16.39|0
1644526980000|2022-02-10 21:03:00|18.16|16.43|18.04|16.32|18.21|16.48|18.04|16.32|0
1644526990000|2022-02-10 21:03:10|18|16.29|18|16.29|18|16.29|17.96|16.25|0
1644527000000|2022-02-10 21:03:20|18.04|16.32|17.94|16.23|18.04|16.32|17.94|16.23|0
1644527010000|2022-02-10 21:03:30|17.92|16.22|17.92|16.22|17.96|16.25|17.92|16.22|0
1644527020000|2022-02-10 21:03:40|17.96|16.25|17.96|16.25|18|16.29|17.96|16.25|0
1644527030000|2022-02-10 21:03:50|18|16.29|17.96|16.25|18|16.29|17.96|16.25|0
1644527040000|2022-02-10 21:04:00|18.04|16.32|18.12|16.39|18.19|16.46|18.04|16.32|0
1644527050000|2022-02-10 21:04:10|18.15|16.43|18.23|16.5|18.23|16.5|18.15|16.43|0
1644527060000|2022-02-10 21:04:20|18.15|16.43|18.12|16.39|18.15|16.43|18.12|16.39|0
1644527070000|2022-02-10 21:04:30|18.04|16.32|18.04|16.32|18.12|16.39|18.04|16.32|0
1644527080000|2022-02-10 21:04:40|18.08|16.36|18.19|16.46|18.23|16.5|18.08|16.36|0
1644527090000|2022-02-10 21:04:50|18.15|16.43|18.23|16.5|18.23|16.5|18.15|16.43|0
1644527100000|2022-02-10 21:05:00|18.31|16.57|18.35|16.6|18.39|16.64|18.31|16.57|0
1644527110000|2022-02-10 21:05:10|18.39|16.64|18.47|16.71|18.47|16.71|18.35|16.6|0
1644527120000|2022-02-10 21:05:20|18.39|16.64|18.35|16.6|18.39|16.64|18.35|16.6|0
1644527130000|2022-02-10 21:05:30|18.39|16.64|18.39|16.64|18.39|16.64|18.31|16.57|0
1644527140000|2022-02-10 21:05:40|18.45|16.69|18.62|16.85|18.62|16.85|18.45|16.69|0
1644527150000|2022-02-10 21:05:50|18.54|16.78|18.7|16.92|18.7|16.92|18.54|16.78|0
1644527160000|2022-02-10 21:06:00|18.74|16.96|18.66|16.89|18.74|16.96|18.66|16.89|0
1644527170000|2022-02-10 21:06:10|18.7|16.92|18.72|16.94|18.74|16.96|18.7|16.92|0
1644527180000|2022-02-10 21:06:20|18.82|17.03|18.82|17.03|18.82|17.03|18.82|17.03|0
1644527190000|2022-02-10 21:06:30|18.74|16.96|18.7|16.92|18.78|16.99|18.7|16.92|0
1644527200000|2022-02-10 21:06:40|18.54|16.78|18.5|16.74|18.54|16.78|18.47|16.71|0
1644527210000|2022-02-10 21:06:50|18.47|16.71|18.43|16.67|18.47|16.71|18.39|16.64|0
1644527220000|2022-02-10 21:07:00|18.47|16.71|17.74|16.05|18.47|16.71|17.74|16.05|0
1644527230000|2022-02-10 21:07:10|17.71|16.02|17.74|16.05|17.74|16.05|17.67|15.98|0
1644527240000|2022-02-10 21:07:20|17.67|15.98|17.74|16.05|17.74|16.05|17.67|15.98|0
1644527250000|2022-02-10 21:07:30|17.78|16.09|17.78|16.09|17.78|16.09|17.78|16.09|0
1644527260000|2022-02-10 21:07:40|17.74|16.05|17.63|15.95|17.74|16.05|17.63|15.95|0
1644527270000|2022-02-10 21:07:50|17.59|15.92|17.59|15.92|17.59|15.92|17.57|15.9|0
1644527290000|2022-02-10 21:08:10|17.57|15.9|17.55|15.88|17.57|15.9|17.55|15.88|0
1644527300000|2022-02-10 21:08:20|17.59|15.92|17.71|16.02|17.71|16.02|17.59|15.92|0
1644527310000|2022-02-10 21:08:30|17.63|15.95|17.55|15.88|17.63|15.95|17.55|15.88|0
1644527320000|2022-02-10 21:08:40|17.57|15.9|17.59|15.91|17.59|15.92|17.57|15.9|0
1644527330000|2022-02-10 21:08:50|17.63|15.95|17.67|15.98|17.67|15.98|17.55|15.88|0
1644527340000|2022-02-10 21:09:00|17.63|15.95|17.67|15.98|17.67|15.98|17.63|15.95|0
1644527350000|2022-02-10 21:09:10|17.63|15.95|17.67|15.98|17.67|15.98|17.61|15.93|0
1644527360000|2022-02-10 21:09:20|17.68|16|17.74|16.05|17.74|16.05|17.68|16|0
1644527370000|2022-02-10 21:09:30|17.67|15.98|17.78|16.09|17.78|16.09|17.67|15.98|0
1644527380000|2022-02-10 21:09:40|17.82|16.12|17.78|16.09|17.84|16.14|17.78|16.09|0
1644527390000|2022-02-10 21:09:50|17.82|16.12|17.82|16.12|17.82|16.12|17.78|16.09|0
1644527400000|2022-02-10 21:10:00|17.78|16.09|17.7|16.02|17.78|16.09|17.7|16.02|0
1644527410000|2022-02-10 21:10:10|17.74|16.05|17.63|15.95|17.78|16.09|17.63|15.95|0
1644527420000|2022-02-10 21:10:20|17.67|15.98|17.59|15.91|17.67|15.98|17.59|15.91|0
1644527430000|2022-02-10 21:10:30|17.67|15.98|17.63|15.95|17.67|15.98|17.63|15.95|0
1644527440000|2022-02-10 21:10:40|17.67|15.98|17.63|15.95|17.67|15.98|17.63|15.95|0
1644527450000|2022-02-10 21:10:50|17.59|15.91|17.59|15.91|17.59|15.91|17.59|15.91|0
1644527460000|2022-02-10 21:11:00|17.55|15.88|17.55|15.88|17.55|15.88|17.49|15.83|0
1644527470000|2022-02-10 21:11:10|17.49|15.83|17.44|15.78|17.49|15.83|17.44|15.78|0
1644527480000|2022-02-10 21:11:20|17.47|15.81|17.47|15.81|17.51|15.84|17.47|15.81|0
1644527490000|2022-02-10 21:11:30|17.44|15.78|17.44|15.78|17.44|15.78|17.4|15.74|0
1644527500000|2022-02-10 21:11:40|17.4|15.74|17.23|15.59|17.4|15.74|17.23|15.59|0
1644527510000|2022-02-10 21:11:50|17.29|15.64|17.32|15.67|17.32|15.67|17.25|15.61|0
1644527520000|2022-02-10 21:12:00|17.25|15.61|17.1|15.47|17.25|15.61|17.1|15.47|0
1644527530000|2022-02-10 21:12:10|17.14|15.5|17.02|15.4|17.14|15.5|17.02|15.4|0
1644527540000|2022-02-10 21:12:20|17.06|15.44|17.06|15.44|17.06|15.44|17.02|15.4|0
1644527550000|2022-02-10 21:12:30|17.1|15.47|17.08|15.45|17.1|15.47|17.06|15.44|0
1644527560000|2022-02-10 21:12:40|17.02|15.4|16.99|15.37|17.02|15.4|16.95|15.34|0
1644527570000|2022-02-10 21:12:50|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1644527580000|2022-02-10 21:13:00|16.99|15.37|16.95|15.34|16.99|15.37|16.91|15.3|0
1644527590000|2022-02-10 21:13:10|16.99|15.37|16.99|15.37|17|15.38|16.99|15.37|0
1644527600000|2022-02-10 21:13:20|16.95|15.34|17.3|15.66|17.3|15.66|16.95|15.34|0
1644527610000|2022-02-10 21:13:30|17.25|15.6|17.32|15.67|17.36|15.71|17.25|15.6|0
1644527620000|2022-02-10 21:13:40|17.36|15.71|17.4|15.74|17.44|15.78|17.36|15.71|0
1644527630000|2022-02-10 21:13:50|17.44|15.78|17.44|15.78|17.45|15.79|17.44|15.78|0
1644527640000|2022-02-10 21:14:00|17.42|15.76|17.4|15.74|17.42|15.76|17.32|15.67|0
1644527650000|2022-02-10 21:14:10|17.44|15.77|17.4|15.74|17.47|15.81|17.4|15.74|0
1644527670000|2022-02-10 21:14:30|17.36|15.71|17.4|15.74|17.4|15.74|17.36|15.71|0
1644527680000|2022-02-10 21:14:40|17.44|15.77|17.44|15.77|17.51|15.84|17.44|15.77|0
1644527690000|2022-02-10 21:14:50|17.4|15.74|17.25|15.6|17.4|15.74|17.21|15.57|0
1644527700000|2022-02-10 21:15:00|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1644527720000|2022-02-10 21:15:20|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1644527730000|2022-02-10 21:15:30|17.17|15.54|17.13|15.5|17.17|15.54|17.13|15.5|0
1644527740000|2022-02-10 21:15:40|17.17|15.54|17.13|15.5|17.21|15.57|17.13|15.5|0
1644527750000|2022-02-10 21:15:50|17.15|15.52|17.13|15.5|17.15|15.52|17.13|15.5|0
1644527760000|2022-02-10 21:16:00|17.17|15.54|17.02|15.4|17.17|15.54|17.02|15.4|0
1644527770000|2022-02-10 21:16:10|17.13|15.5|17.06|15.43|17.13|15.5|17.06|15.43|0
1644527780000|2022-02-10 21:16:20|17.1|15.47|17.1|15.47|17.1|15.47|17.1|15.47|0
1644527790000|2022-02-10 21:16:30|17.06|15.43|17.02|15.4|17.06|15.43|17.02|15.4|0
1644527800000|2022-02-10 21:16:40|16.98|15.37|16.98|15.37|16.98|15.37|16.98|15.37|0
1644527810000|2022-02-10 21:16:50|16.95|15.33|17.02|15.4|17.02|15.4|16.95|15.33|0
1644527820000|2022-02-10 21:17:00|17.06|15.43|16.97|15.35|17.06|15.43|16.97|15.35|0
1644527830000|2022-02-10 21:17:10|17.02|15.4|17.02|15.4|17.06|15.43|17.02|15.4|0
1644527840000|2022-02-10 21:17:20|16.98|15.37|17|15.38|17.02|15.4|16.98|15.37|0
1644527850000|2022-02-10 21:17:30|17.06|15.43|17.1|15.47|17.13|15.5|17.06|15.43|0
1644527860000|2022-02-10 21:17:40|17.06|15.43|16.98|15.37|17.06|15.43|16.98|15.37|0
1644527870000|2022-02-10 21:17:50|17|15.38|16.98|15.37|17|15.38|16.95|15.33|0
1644527880000|2022-02-10 21:18:00|17.02|15.4|16.98|15.37|17.02|15.4|16.98|15.37|0
1644527890000|2022-02-10 21:18:10|17.02|15.4|16.98|15.37|17.02|15.4|16.98|15.37|0
1644527900000|2022-02-10 21:18:20|17.02|15.4|16.95|15.33|17.02|15.4|16.95|15.33|0
1644527910000|2022-02-10 21:18:30|16.91|15.3|16.89|15.28|16.91|15.3|16.89|15.28|0
1644527920000|2022-02-10 21:18:40|16.91|15.3|16.95|15.33|16.95|15.33|16.91|15.3|0
1644527930000|2022-02-10 21:18:50|16.98|15.37|16.87|15.27|17|15.38|16.87|15.27|0
1644527940000|2022-02-10 21:19:00|16.84|15.23|16.8|15.2|16.84|15.23|16.8|15.2|0
1644527950000|2022-02-10 21:19:10|16.76|15.17|16.71|15.12|16.76|15.17|16.69|15.1|0
1644527960000|2022-02-10 21:19:20|16.76|15.17|16.69|15.1|16.76|15.17|16.67|15.08|0
1644527970000|2022-02-10 21:19:30|16.73|15.13|16.69|15.1|16.73|15.13|16.69|15.1|0
1644527980000|2022-02-10 21:19:40|16.73|15.13|16.69|15.1|16.73|15.13|16.69|15.1|0
1644527990000|2022-02-10 21:19:50|16.65|15.07|16.67|15.08|16.76|15.17|16.58|15|0
1644528000000|2022-02-10 21:20:00|16.69|15.1|16.62|15.03|16.69|15.1|16.58|15|0
1644528020000|2022-02-10 21:20:20|16.58|15|16.58|15|16.58|15|16.54|14.97|0
1644528030000|2022-02-10 21:20:30|16.54|14.97|16.54|14.97|16.56|14.98|16.54|14.97|0
1644528040000|2022-02-10 21:20:40|16.58|15|16.58|15|16.58|15|16.58|15|0
1644528050000|2022-02-10 21:20:50|16.56|14.98|16.54|14.97|16.56|14.98|16.54|14.97|0
1644528060000|2022-02-10 21:21:00|16.51|14.93|16.54|14.97|16.54|14.97|16.51|14.93|0
1644528070000|2022-02-10 21:21:10|16.58|15|16.58|15|16.6|15.02|16.58|15|0
1644528080000|2022-02-10 21:21:20|16.54|14.97|16.47|14.9|16.54|14.97|16.47|14.9|0
1644528090000|2022-02-10 21:21:30|16.43|14.87|16.38|14.82|16.43|14.87|16.38|14.82|0
1644528100000|2022-02-10 21:21:40|16.36|14.8|16.36|14.8|16.4|14.84|16.36|14.8|0
1644528110000|2022-02-10 21:21:50|16.32|14.77|16.32|14.77|16.32|14.77|16.29|14.74|0
1644528120000|2022-02-10 21:22:00|16.36|14.8|16.29|14.74|16.36|14.8|16.29|14.74|0
1644528130000|2022-02-10 21:22:10|16.25|14.71|16.25|14.71|16.25|14.71|16.22|14.67|0
1644528140000|2022-02-10 21:22:20|16.22|14.67|16.15|14.61|16.22|14.67|16.15|14.61|0
1644528150000|2022-02-10 21:22:30|16.22|14.67|16.25|14.7|16.25|14.7|16.22|14.67|0
1644528160000|2022-02-10 21:22:40|16.22|14.67|16.25|14.7|16.25|14.7|16.22|14.67|0
1644528170000|2022-02-10 21:22:50|16.29|14.74|16.29|14.74|16.29|14.74|16.29|14.74|0
1644528180000|2022-02-10 21:23:00|16.31|14.75|16.29|14.74|16.32|14.77|16.29|14.74|0
1644528190000|2022-02-10 21:23:10|16.25|14.7|16.25|14.7|16.25|14.7|16.25|14.7|0
1644528200000|2022-02-10 21:23:20|16.22|14.67|16.25|14.7|16.25|14.7|16.22|14.67|0
1644528220000|2022-02-10 21:23:40|16.29|14.74|16.25|14.7|16.29|14.74|16.25|14.7|0
1644528230000|2022-02-10 21:23:50|16.27|14.72|16.29|14.74|16.29|14.74|16.25|14.7|0
1644528240000|2022-02-10 21:24:00|16.25|14.7|16.31|14.75|16.31|14.75|16.25|14.7|0
1644528250000|2022-02-10 21:24:10|16.32|14.77|16.4|14.83|16.4|14.83|16.32|14.77|0
1644528260000|2022-02-10 21:24:20|16.36|14.8|16.4|14.83|16.43|14.87|16.36|14.8|0
1644528270000|2022-02-10 21:24:30|16.43|14.87|16.4|14.83|16.43|14.87|16.4|14.83|0
1644528280000|2022-02-10 21:24:40|16.43|14.87|16.36|14.8|16.43|14.87|16.36|14.8|0
1644528290000|2022-02-10 21:24:50|16.3|14.75|16.29|14.74|16.3|14.75|16.29|14.74|0
1644528310000|2022-02-10 21:25:10|16.22|14.67|16.25|14.7|16.3|14.75|16.22|14.67|0
1644528320000|2022-02-10 21:25:20|16.29|14.74|16.27|14.72|16.29|14.74|16.25|14.7|0
1644528330000|2022-02-10 21:25:30|16.25|14.7|16.22|14.67|16.25|14.7|16.18|14.64|0
1644528340000|2022-02-10 21:25:40|16.25|14.7|16.29|14.74|16.29|14.74|16.25|14.7|0
1644528350000|2022-02-10 21:25:50|16.32|14.77|16.32|14.77|16.32|14.77|16.32|14.77|0
1644528360000|2022-02-10 21:26:00|16.3|14.75|16.3|14.75|16.3|14.75|16.3|14.75|0
1644528370000|2022-02-10 21:26:10|16.32|14.77|16.36|14.8|16.39|14.83|16.32|14.77|0
1644528380000|2022-02-10 21:26:20|16.32|14.77|16.25|14.7|16.32|14.77|16.25|14.7|0
1644528390000|2022-02-10 21:26:30|16.29|14.74|16.21|14.67|16.3|14.75|16.21|14.67|0
1644528400000|2022-02-10 21:26:40|16.18|14.64|16.25|14.7|16.25|14.7|16.18|14.64|0
1644528420000|2022-02-10 21:27:00|16.29|14.74|16.29|14.74|16.32|14.77|16.29|14.74|0
1644528430000|2022-02-10 21:27:10|16.27|14.72|16.27|14.72|16.29|14.74|16.27|14.72|0
1644528440000|2022-02-10 21:27:20|16.25|14.7|16.25|14.7|16.25|14.7|16.25|14.7|0
1644528450000|2022-02-10 21:27:30|16.29|14.73|16.32|14.77|16.32|14.77|16.29|14.73|0
1644528460000|2022-02-10 21:27:40|16.29|14.73|16.29|14.73|16.29|14.73|16.27|14.72|0
1644528470000|2022-02-10 21:27:50|16.3|14.75|16.32|14.77|16.32|14.77|16.3|14.75|0
1644528480000|2022-02-10 21:28:00|16.34|14.78|16.36|14.8|16.36|14.8|16.34|14.78|0
1644528490000|2022-02-10 21:28:10|16.39|14.83|16.39|14.83|16.43|14.86|16.39|14.83|0
1644528500000|2022-02-10 21:28:20|16.41|14.85|16.41|14.85|16.41|14.85|16.41|14.85|0
1644528510000|2022-02-10 21:28:30|16.43|14.86|16.41|14.85|16.43|14.86|16.39|14.83|0
1644528520000|2022-02-10 21:28:40|16.47|14.9|16.47|14.9|16.48|14.91|16.47|14.9|0
1644528530000|2022-02-10 21:28:50|16.45|14.88|16.43|14.86|16.45|14.88|16.43|14.86|0
1644528540000|2022-02-10 21:29:00|16.47|14.9|16.52|14.95|16.52|14.95|16.47|14.9|0
1644528550000|2022-02-10 21:29:10|16.54|14.96|16.61|15.03|16.61|15.03|16.54|14.96|0
1644528560000|2022-02-10 21:29:20|16.65|15.06|16.68|15.09|16.68|15.09|16.65|15.06|0
1644528570000|2022-02-10 21:29:30|16.76|15.16|16.74|15.14|16.76|15.16|16.72|15.13|0
1644528580000|2022-02-10 21:29:40|16.72|15.13|16.87|15.26|16.87|15.26|16.72|15.13|0
1644528590000|2022-02-10 21:29:50|16.83|15.23|16.81|15.21|16.87|15.26|16.81|15.21|0
1644528600000|2022-02-10 21:30:00|16.9|15.29|17.13|15.5|17.13|15.5|16.9|15.29|0
1644528610000|2022-02-10 21:30:10|17.16|15.53|17.09|15.46|17.2|15.56|17.09|15.46|0
1644528620000|2022-02-10 21:30:20|16.94|15.33|16.87|15.26|16.94|15.33|16.87|15.26|0
1644528630000|2022-02-10 21:30:30|16.9|15.29|16.94|15.33|16.94|15.33|16.9|15.29|0
1644528640000|2022-02-10 21:30:40|16.9|15.29|16.94|15.33|16.94|15.33|16.9|15.29|0
1644528650000|2022-02-10 21:30:50|17.01|15.39|17.16|15.53|17.16|15.53|17.01|15.39|0
1644528660000|2022-02-10 21:31:00|17.11|15.48|17.13|15.49|17.16|15.53|17.11|15.48|0
1644528670000|2022-02-10 21:31:10|17.01|15.39|17.13|15.49|17.13|15.49|17.01|15.39|0
1644528680000|2022-02-10 21:31:20|16.94|15.33|16.9|15.29|16.94|15.33|16.9|15.29|0
1644528690000|2022-02-10 21:31:30|16.83|15.23|16.87|15.26|16.87|15.26|16.83|15.23|0
1644528700000|2022-02-10 21:31:40|16.72|15.13|16.76|15.16|16.79|15.19|16.72|15.13|0
1644528710000|2022-02-10 21:31:50|16.77|15.18|16.72|15.13|16.77|15.18|16.72|15.13|0
1644528720000|2022-02-10 21:32:00|16.76|15.16|16.76|15.16|16.76|15.16|16.74|15.14|0
1644528730000|2022-02-10 21:32:10|16.74|15.14|16.77|15.18|16.77|15.18|16.74|15.14|0
1644528740000|2022-02-10 21:32:20|16.76|15.16|16.76|15.16|16.76|15.16|16.76|15.16|0
1644528750000|2022-02-10 21:32:30|16.79|15.19|16.87|15.26|16.87|15.26|16.79|15.19|0
1644528760000|2022-02-10 21:32:40|16.83|15.23|16.79|15.19|16.83|15.23|16.79|15.19|0
1644528780000|2022-02-10 21:33:00|16.81|15.21|16.9|15.29|16.9|15.29|16.79|15.19|0
1644528790000|2022-02-10 21:33:10|16.83|15.23|16.83|15.23|16.86|15.26|16.83|15.23|0
1644528800000|2022-02-10 21:33:20|16.86|15.26|16.83|15.23|16.86|15.26|16.83|15.23|0
1644528810000|2022-02-10 21:33:30|16.85|15.24|16.85|15.24|16.85|15.24|16.85|15.24|0
1644528820000|2022-02-10 21:33:40|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1644528830000|2022-02-10 21:33:50|16.9|15.29|16.86|15.26|16.9|15.29|16.86|15.26|0
1644528840000|2022-02-10 21:34:00|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1644528850000|2022-02-10 21:34:10|16.79|15.19|16.9|15.29|16.9|15.29|16.79|15.19|0
1644528860000|2022-02-10 21:34:20|16.86|15.26|16.86|15.26|16.9|15.29|16.86|15.26|0
1644528870000|2022-02-10 21:34:30|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1644528890000|2022-02-10 21:34:50|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1644528900000|2022-02-10 21:35:00|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1644528910000|2022-02-10 21:35:10|16.86|15.26|16.83|15.22|16.86|15.26|16.79|15.19|0
1644528920000|2022-02-10 21:35:20|16.79|15.19|16.83|15.22|16.86|15.26|16.79|15.19|0
1644528930000|2022-02-10 21:35:30|16.94|15.32|16.94|15.32|16.94|15.32|16.94|15.32|0
1644528940000|2022-02-10 21:35:40|16.9|15.29|16.94|15.32|16.94|15.32|16.9|15.29|0
1644528950000|2022-02-10 21:35:50|16.97|15.36|16.97|15.36|16.97|15.36|16.97|15.36|0
1644528960000|2022-02-10 21:36:00|17.05|15.42|17.05|15.42|17.05|15.42|17.05|15.42|0
1644528970000|2022-02-10 21:36:10|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1644528980000|2022-02-10 21:36:20|17.09|15.46|17.09|15.46|17.09|15.46|17.09|15.46|0
1644528990000|2022-02-10 21:36:30|17.1|15.47|17.01|15.39|17.1|15.47|17.01|15.39|0
1644529000000|2022-02-10 21:36:40|17.05|15.42|17.01|15.39|17.05|15.42|17.01|15.39|0
1644529010000|2022-02-10 21:36:50|16.95|15.34|16.9|15.29|16.95|15.34|16.9|15.29|0
1644529020000|2022-02-10 21:37:00|16.94|15.32|17.07|15.44|17.07|15.44|16.94|15.32|0
1644529030000|2022-02-10 21:37:10|17.05|15.42|17.01|15.39|17.05|15.42|17.01|15.39|0
1644529040000|2022-02-10 21:37:20|17.05|15.42|17.01|15.39|17.05|15.42|17.01|15.39|0
1644529050000|2022-02-10 21:37:30|17.03|15.41|17.05|15.42|17.05|15.42|17.03|15.41|0
1644529060000|2022-02-10 21:37:40|17.01|15.39|17.01|15.39|17.01|15.39|17.01|15.39|0
1644529070000|2022-02-10 21:37:50|17.05|15.42|17.05|15.42|17.05|15.42|17.05|15.42|0
1644529080000|2022-02-10 21:38:00|17.08|15.46|17.12|15.49|17.12|15.49|17.08|15.46|0
1644529090000|2022-02-10 21:38:10|17.1|15.47|17.08|15.46|17.12|15.49|17.08|15.46|0
1644529100000|2022-02-10 21:38:20|17.12|15.49|17.05|15.42|17.12|15.49|17.05|15.42|0
1644529120000|2022-02-10 21:38:40|17.01|15.39|17.08|15.46|17.08|15.46|17.01|15.39|0
1644529130000|2022-02-10 21:38:50|17.05|15.42|16.97|15.36|17.05|15.42|16.97|15.36|0
1644529140000|2022-02-10 21:39:00|17.01|15.39|17.05|15.42|17.05|15.42|17.01|15.39|0
1644529150000|2022-02-10 21:39:10|17.03|15.41|17.08|15.46|17.08|15.46|17.03|15.41|0
1644529160000|2022-02-10 21:39:20|17.14|15.51|17.16|15.52|17.2|15.56|17.14|15.51|0
1644529170000|2022-02-10 21:39:30|17.12|15.49|17.08|15.46|17.12|15.49|17.08|15.46|0
1644529180000|2022-02-10 21:39:40|17.05|15.42|17.05|15.42|17.05|15.42|17.01|15.39|0
1644529190000|2022-02-10 21:39:50|17.03|15.41|17.01|15.39|17.03|15.41|17.01|15.39|0
1644529200000|2022-02-10 21:40:00|17.05|15.42|16.99|15.37|17.05|15.42|16.99|15.37|0
1644529210000|2022-02-10 21:40:10|16.97|15.36|17.12|15.49|17.12|15.49|16.97|15.36|0
1644529220000|2022-02-10 21:40:20|17.08|15.46|17.08|15.46|17.08|15.46|17.08|15.46|0
1644529230000|2022-02-10 21:40:30|17.05|15.42|17.05|15.42|17.06|15.44|17.05|15.42|0
1644529240000|2022-02-10 21:40:40|17.03|15.41|17.03|15.41|17.03|15.41|17.03|15.41|0
1644529250000|2022-02-10 21:40:50|16.97|15.36|17.01|15.39|17.01|15.39|16.97|15.36|0
1644529260000|2022-02-10 21:41:00|17.05|15.42|17.01|15.39|17.05|15.42|17.01|15.39|0
1644529270000|2022-02-10 21:41:10|17.05|15.42|17.01|15.39|17.05|15.42|17.01|15.39|0
1644529280000|2022-02-10 21:41:20|17.03|15.4|17.01|15.39|17.03|15.4|17.01|15.39|0
1644529290000|2022-02-10 21:41:30|16.93|15.32|17.01|15.39|17.01|15.39|16.93|15.32|0
1644529300000|2022-02-10 21:41:40|16.93|15.32|16.93|15.32|16.95|15.34|16.93|15.32|0
1644529310000|2022-02-10 21:41:50|16.9|15.29|16.9|15.29|16.9|15.29|16.9|15.29|0
1644529320000|2022-02-10 21:42:00|16.97|15.35|16.93|15.32|16.97|15.35|16.93|15.32|0
1644529330000|2022-02-10 21:42:10|16.97|15.35|16.97|15.35|16.97|15.35|16.97|15.35|0
1644529350000|2022-02-10 21:42:30|16.93|15.32|17.01|15.39|17.01|15.39|16.93|15.32|0
1644529360000|2022-02-10 21:42:40|17.05|15.42|17.05|15.42|17.05|15.42|17.05|15.42|0
1644529370000|2022-02-10 21:42:50|17.06|15.44|16.93|15.32|17.06|15.44|16.93|15.32|0
1644529380000|2022-02-10 21:43:00|16.9|15.29|16.93|15.32|16.93|15.32|16.9|15.29|0
1644529390000|2022-02-10 21:43:10|16.97|15.35|17.01|15.39|17.01|15.39|16.97|15.35|0
1644529400000|2022-02-10 21:43:20|16.97|15.35|17.01|15.39|17.01|15.39|16.97|15.35|0
1644529410000|2022-02-10 21:43:30|16.93|15.32|16.86|15.25|16.97|15.35|16.86|15.25|0
1644529420000|2022-02-10 21:43:40|16.9|15.29|16.93|15.32|16.95|15.34|16.9|15.29|0
1644529440000|2022-02-10 21:44:00|16.97|15.35|16.95|15.34|16.97|15.35|16.93|15.32|0
1644529450000|2022-02-10 21:44:10|16.93|15.32|16.86|15.25|16.93|15.32|16.86|15.25|0
1644529460000|2022-02-10 21:44:20|16.9|15.29|16.93|15.32|16.93|15.32|16.9|15.29|0
1644529470000|2022-02-10 21:44:30|16.9|15.29|16.75|15.15|16.9|15.29|16.75|15.15|0
1644529480000|2022-02-10 21:44:40|16.71|15.12|16.68|15.09|16.73|15.14|16.64|15.05|0
1644529500000|2022-02-10 21:45:00|16.64|15.05|16.8|15.2|16.8|15.2|16.64|15.05|0
1644529510000|2022-02-10 21:45:10|16.88|15.27|16.97|15.35|16.97|15.35|16.88|15.27|0
1644529520000|2022-02-10 21:45:20|16.99|15.37|16.97|15.35|16.99|15.37|16.93|15.32|0
1644529530000|2022-02-10 21:45:30|16.95|15.34|16.97|15.35|16.97|15.35|16.95|15.34|0
1644529540000|2022-02-10 21:45:40|17.01|15.39|16.93|15.32|17.01|15.39|16.93|15.32|0
1644529550000|2022-02-10 21:45:50|16.97|15.35|17.01|15.39|17.01|15.39|16.97|15.35|0
1644529560000|2022-02-10 21:46:00|17.02|15.4|16.9|15.29|17.06|15.44|16.9|15.29|0
1644529570000|2022-02-10 21:46:10|16.86|15.25|16.75|15.15|16.86|15.25|16.75|15.15|0
1644529580000|2022-02-10 21:46:20|16.71|15.12|16.64|15.05|16.75|15.15|16.64|15.05|0
1644529590000|2022-02-10 21:46:30|16.6|15.02|16.6|15.02|16.6|15.02|16.57|14.99|0
1644529600000|2022-02-10 21:46:40|16.58|15|16.58|15|16.6|15.02|16.58|15|0
1644529610000|2022-02-10 21:46:50|16.53|14.95|16.53|14.95|16.53|14.95|16.53|14.95|0
1644529620000|2022-02-10 21:47:00|16.6|15.02|16.6|15.02|16.67|15.09|16.6|15.02|0
1644529640000|2022-02-10 21:47:20|16.56|14.99|16.55|14.97|16.56|14.99|16.53|14.95|0
1644529650000|2022-02-10 21:47:30|16.53|14.95|16.55|14.97|16.58|15|16.53|14.95|0
1644529660000|2022-02-10 21:47:40|16.53|14.95|16.56|14.99|16.56|14.99|16.53|14.95|0
1644529670000|2022-02-10 21:47:50|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1644529680000|2022-02-10 21:48:00|16.51|14.94|16.56|14.99|16.6|15.02|16.51|14.94|0
1644529690000|2022-02-10 21:48:10|16.53|14.95|16.65|15.07|16.65|15.07|16.53|14.95|0
1644529700000|2022-02-10 21:48:20|16.71|15.12|16.73|15.13|16.73|15.13|16.71|15.12|0
1644529710000|2022-02-10 21:48:30|16.82|15.22|16.8|15.2|16.82|15.22|16.75|15.15|0
1644529720000|2022-02-10 21:48:40|16.82|15.22|16.84|15.23|16.84|15.23|16.82|15.22|0
1644529730000|2022-02-10 21:48:50|16.82|15.22|16.82|15.22|16.82|15.22|16.82|15.22|0
1644529740000|2022-02-10 21:49:00|16.89|15.28|16.89|15.28|16.97|15.35|16.86|15.25|0
1644529750000|2022-02-10 21:49:10|16.86|15.25|16.97|15.35|16.97|15.35|16.86|15.25|0
1644529760000|2022-02-10 21:49:20|16.93|15.32|16.97|15.35|16.97|15.35|16.93|15.32|0
1644529770000|2022-02-10 21:49:30|16.89|15.28|17.04|15.42|17.04|15.42|16.89|15.28|0
1644529780000|2022-02-10 21:49:40|17.08|15.45|17.08|15.45|17.08|15.45|17.04|15.42|0
1644529790000|2022-02-10 21:49:50|17.1|15.47|17.08|15.45|17.12|15.49|17.08|15.45|0
1644529800000|2022-02-10 21:50:00|17.1|15.47|16.97|15.35|17.12|15.49|16.97|15.35|0
1644529810000|2022-02-10 21:50:10|17|15.38|16.98|15.37|17|15.38|16.98|15.37|0
1644529820000|2022-02-10 21:50:20|17|15.38|17.08|15.45|17.08|15.45|16.98|15.37|0
1644529830000|2022-02-10 21:50:30|17.06|15.43|17.04|15.42|17.06|15.43|17.04|15.42|0
1644529840000|2022-02-10 21:50:40|16.98|15.37|16.97|15.35|16.98|15.37|16.93|15.32|0
1644529850000|2022-02-10 21:50:50|16.93|15.32|16.97|15.35|16.97|15.35|16.93|15.32|0
1644529860000|2022-02-10 21:51:00|17|15.38|16.97|15.35|17|15.38|16.97|15.35|0
1644529870000|2022-02-10 21:51:10|17|15.38|17.12|15.49|17.12|15.49|17|15.38|0
1644529880000|2022-02-10 21:51:20|17.15|15.52|17.15|15.52|17.15|15.52|17.15|15.52|0
1644529890000|2022-02-10 21:51:30|17.25|15.6|17.15|15.52|17.25|15.6|17.15|15.52|0
1644529900000|2022-02-10 21:51:40|17.11|15.48|17.1|15.47|17.11|15.48|17.1|15.47|0
1644529910000|2022-02-10 21:51:50|17.11|15.48|17.13|15.5|17.13|15.5|17.11|15.48|0
1644529920000|2022-02-10 21:52:00|17.11|15.48|17.13|15.5|17.15|15.52|17.11|15.48|0
1644529930000|2022-02-10 21:52:10|17.15|15.52|17.17|15.53|17.17|15.53|17.15|15.52|0
1644529940000|2022-02-10 21:52:20|17.15|15.52|17.15|15.52|17.15|15.52|17.15|15.52|0
1644529950000|2022-02-10 21:52:30|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1644529980000|2022-02-10 21:53:00|17.23|15.59|17.26|15.62|17.26|15.62|17.23|15.59|0
1644529990000|2022-02-10 21:53:10|17.24|15.6|17.26|15.62|17.26|15.62|17.24|15.6|0
1644530000000|2022-02-10 21:53:20|17.15|15.52|17.11|15.48|17.15|15.52|17.11|15.48|0
1644530010000|2022-02-10 21:53:30|17.08|15.45|17.11|15.48|17.11|15.48|17.08|15.45|0
1644530020000|2022-02-10 21:53:40|17.08|15.45|17.08|15.45|17.08|15.45|17.08|15.45|0
1644530040000|2022-02-10 21:54:00|17.06|15.43|17.08|15.45|17.08|15.45|17.04|15.42|0
1644530050000|2022-02-10 21:54:10|17.04|15.42|17|15.38|17.04|15.42|17|15.38|0
1644530060000|2022-02-10 21:54:20|16.96|15.35|16.96|15.35|16.96|15.35|16.96|15.35|0
1644530070000|2022-02-10 21:54:30|17.04|15.42|17.19|15.55|17.19|15.55|17.04|15.42|0
1644530080000|2022-02-10 21:54:40|17.21|15.57|17.3|15.65|17.3|15.65|17.21|15.57|0
1644530090000|2022-02-10 21:54:50|17.34|15.69|17.38|15.72|17.38|15.72|17.34|15.69|0
1644530100000|2022-02-10 21:55:00|17.34|15.69|17.3|15.65|17.38|15.72|17.3|15.65|0
1644530120000|2022-02-10 21:55:20|17.38|15.72|17.45|15.79|17.45|15.79|17.38|15.72|0
1644530130000|2022-02-10 21:55:30|17.41|15.75|17.43|15.77|17.43|15.77|17.41|15.75|0
1644530140000|2022-02-10 21:55:40|17.41|15.75|17.39|15.74|17.41|15.75|17.39|15.74|0
1644530150000|2022-02-10 21:55:50|17.45|15.79|17.45|15.79|17.47|15.81|17.43|15.77|0
1644530160000|2022-02-10 21:56:00|17.47|15.81|17.53|15.86|17.53|15.86|17.47|15.81|0
1644530170000|2022-02-10 21:56:10|17.55|15.87|17.55|15.87|17.56|15.89|17.55|15.87|0
1644530180000|2022-02-10 21:56:20|17.53|15.86|17.45|15.79|17.53|15.86|17.45|15.79|0
1644530190000|2022-02-10 21:56:30|17.47|15.81|17.41|15.75|17.47|15.81|17.41|15.75|0
1644530200000|2022-02-10 21:56:40|17.38|15.72|17.49|15.82|17.53|15.86|17.38|15.72|0
1644530220000|2022-02-10 21:57:00|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1644530230000|2022-02-10 21:57:10|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644530240000|2022-02-10 21:57:20|17.53|15.86|17.49|15.82|17.53|15.86|17.49|15.82|0
1644530260000|2022-02-10 21:57:40|17.45|15.79|17.49|15.82|17.49|15.82|17.45|15.79|0
1644530270000|2022-02-10 21:57:50|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1644530280000|2022-02-10 21:58:00|17.49|15.82|17.45|15.79|17.49|15.82|17.45|15.79|0
1644530290000|2022-02-10 21:58:10|17.49|15.82|17.49|15.82|17.49|15.82|17.47|15.8|0
1644530300000|2022-02-10 21:58:20|17.47|15.8|17.49|15.82|17.51|15.84|17.47|15.8|0
1644530310000|2022-02-10 21:58:30|17.51|15.84|17.49|15.82|17.53|15.86|17.49|15.82|0
1644530320000|2022-02-10 21:58:40|17.53|15.86|17.6|15.93|17.6|15.93|17.53|15.86|0
1644530340000|2022-02-10 21:59:00|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644530350000|2022-02-10 21:59:10|17.58|15.91|17.68|15.99|17.68|15.99|17.58|15.91|0
1644530370000|2022-02-10 21:59:30|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1644530380000|2022-02-10 21:59:40|17.62|15.94|17.6|15.92|17.62|15.94|17.6|15.92|0
1644530390000|2022-02-10 21:59:50|17.58|15.91|17.62|15.94|17.62|15.94|17.58|15.91|0
1644530400000|2022-02-10 22:00:00|17.61|15.93|17.4|15.74|17.61|15.93|17.4|15.74|0
1644530420000|2022-02-10 22:00:20|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1644530430000|2022-02-10 22:00:30||15.89||15.89||15.89||15.89|0
1644530520000|2022-02-10 22:02:00|17.56|15.95|17.63|15.95|17.63|15.95|17.56|15.95|0
1644530530000|2022-02-10 22:02:10|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644530650000|2022-02-10 22:04:10|17.63|15.95|17.63|15.95|17.63|15.95|17.63|15.95|0
1644530670000|2022-02-10 22:04:30|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644530700000|2022-02-10 22:05:00|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1644530710000|2022-02-10 22:05:10|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644530720000|2022-02-10 22:05:20|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1644530790000|2022-02-10 22:06:30|17.57|15.9|17.57|15.9|17.57|15.9|17.57|15.9|0
1644530810000|2022-02-10 22:06:50|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644530820000|2022-02-10 22:07:00|17.55|15.88|17.55|15.88|17.55|15.88|17.55|15.88|0
1644530840000|2022-02-10 22:07:20|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1644530920000|2022-02-10 22:08:40|17.55||17.55||17.55||17.55||0
1644530980000|2022-02-10 22:09:40|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644530990000|2022-02-10 22:09:50|17.55|15.87|17.55|15.87|17.55|15.87|17.55|15.87|0
1644531030000|2022-02-10 22:10:30|17.54||17.54||17.54||17.54||0
1644531060000|2022-02-10 22:11:00|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1644531100000|2022-02-10 22:11:40|17.5|15.84|17.5|15.84|17.5|15.84|17.5|15.84|0
1644531190000|2022-02-10 22:13:10|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1644531330000|2022-02-10 22:15:30|17.51||17.51||17.51||17.51||0
1644531390000|2022-02-10 22:16:30|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1644531470000|2022-02-10 22:17:50|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1644531480000|2022-02-10 22:18:00|17.49|15.83|17.49|15.83|17.49|15.83|17.49|15.83|0
1644531490000|2022-02-10 22:18:10|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1644531510000|2022-02-10 22:18:30|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1644531520000|2022-02-10 22:18:40|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644531540000|2022-02-10 22:19:00|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1644531550000|2022-02-10 22:19:10|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644531560000|2022-02-10 22:19:20|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1644531570000|2022-02-10 22:19:30|17.46|15.8|17.45|15.79|17.46|15.8|17.45|15.79|0
1644531590000|2022-02-10 22:19:50|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1644531640000|2022-02-10 22:20:40|17.46|15.8|17.46|15.79|17.46|15.8|17.46|15.79|0
1644531650000|2022-02-10 22:20:50||15.8||15.8||15.8||15.8|0
1644531750000|2022-02-10 22:22:30|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1644531820000|2022-02-10 22:23:40|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1644531850000|2022-02-10 22:24:10|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644531860000|2022-02-10 22:24:20|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1644531940000|2022-02-10 22:25:40|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644531980000|2022-02-10 22:26:20|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1644532040000|2022-02-10 22:27:20|17.43|15.77|17.43|15.77|17.43|15.77|17.43|15.77|0
1644532050000|2022-02-10 22:27:30|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644532070000|2022-02-10 22:27:50||15.77||15.77||15.77||15.77|0
1644532130000|2022-02-10 22:28:50|17.43||17.43||17.43||17.43||0
1644532150000|2022-02-10 22:29:10|17.42|15.76|17.42|15.76|17.42|15.76|17.42|15.76|0
1644532270000|2022-02-10 22:31:10|17.41|15.75|17.41|15.75|17.41|15.75|17.41|15.75|0
1644532340000|2022-02-10 22:32:20|17.44|15.78|17.44|15.78|17.44|15.78|17.44|15.78|0
1644532350000|2022-02-10 22:32:30|17.32|15.67|17.32|15.67|17.32|15.67|17.32|15.67|0
1644532360000|2022-02-10 22:32:40|17.37|15.71|17.38|15.73|17.38|15.73|17.37|15.71|0
1644532380000|2022-02-10 22:33:00||15.72||15.72||15.72||15.72|0
1644532410000|2022-02-10 22:33:30||15.73||15.73||15.73||15.73|0
1644532420000|2022-02-10 22:33:40|17.39||17.39||17.39||17.39||0
1644532430000|2022-02-10 22:33:50|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1644532440000|2022-02-10 22:34:00|17.39||17.39||17.39||17.39||0
1644532480000|2022-02-10 22:34:40|17.4||17.4||17.4||17.4||0
1644532500000|2022-02-10 22:35:00||15.75||15.75||15.75||15.75|0
1644532600000|2022-02-10 22:36:40|17.44|15.78|17.45|15.79|17.45|15.79|17.44|15.78|0
1644532650000|2022-02-10 22:37:30|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1644532660000|2022-02-10 22:37:40|17.49||17.49||17.49||17.49||0
1644532670000|2022-02-10 22:37:50|17.51|15.85|17.51|15.85|17.51|15.85|17.51|15.85|0
1644532690000|2022-02-10 22:38:10|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1644532710000|2022-02-10 22:38:30||15.81||15.81||15.81||15.81|0
1644532750000|2022-02-10 22:39:10|17.49|15.83|17.5|15.83|17.5|15.83|17.49|15.83|0
1644532770000|2022-02-10 22:39:30|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1644532780000|2022-02-10 22:39:40||15.81||15.81||15.81||15.81|0
1644532790000|2022-02-10 22:39:50||15.82||15.81||15.82||15.81|0
1644532800000|2022-02-10 22:40:00|17.5|15.83|17.47|15.8|17.5|15.83|17.46|15.8|0
1644532820000|2022-02-10 22:40:20|17.44|15.78|17.47|15.8|17.47|15.8|17.44|15.78|0
1644532830000|2022-02-10 22:40:30|17.49|15.83|17.49|15.83|17.49|15.83|17.49|15.83|0
1644532880000|2022-02-10 22:41:20||15.82||15.82||15.82||15.82|0
1644532890000|2022-02-10 22:41:30||15.83||15.83||15.83||15.83|0
1644532910000|2022-02-10 22:41:50||15.82||15.82||15.82||15.82|0
1644532920000|2022-02-10 22:42:00|17.48||17.48||17.48||17.48||0
1644532930000|2022-02-10 22:42:10|17.49|15.83|17.49|15.83|17.49|15.83|17.48|15.83|0
1644532940000|2022-02-10 22:42:20|17.5|15.79|17.45|15.79|17.5|15.79|17.45|15.79|0
1644533100000|2022-02-10 22:45:00||15.78||15.78||15.78||15.78|0
1644533220000|2022-02-10 22:47:00|17.4|15.74|17.4|15.74|17.4|15.74|17.4|15.74|0
1644533230000|2022-02-10 22:47:10|17.39||17.39||17.39||17.39||0
1644533330000|2022-02-10 22:48:50|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1644533400000|2022-02-10 22:50:00|17.46|15.8|17.46|15.8|17.46|15.8|17.46|15.8|0
1644533510000|2022-02-10 22:51:50|17.47||17.47||17.47||17.47||0
1644533520000|2022-02-10 22:52:00||15.81||15.8||15.81||15.8|0
1644533540000|2022-02-10 22:52:20|17.46||17.46||17.46||17.46||0
1644533550000|2022-02-10 22:52:30|17.47|15.81|17.47|15.81|17.47|15.81|17.47|15.81|0
1644533560000|2022-02-10 22:52:40|17.48||17.48||17.48||17.48||0
1644533610000|2022-02-10 22:53:30|17.47||17.47||17.47||17.47||0
1644533630000|2022-02-10 22:53:50|17.48|15.82|17.48|15.82|17.48|15.82|17.48|15.82|0
1644533650000|2022-02-10 22:54:10|17.49|15.83|17.49|15.82|17.49|15.83|17.49|15.82|0
1644533660000|2022-02-10 22:54:20|17.48||17.48||17.48||17.48||0
1644533680000|2022-02-10 22:54:40|17.47|15.8|17.48|15.82|17.48|15.82|17.47|15.8|0
1644533690000|2022-02-10 22:54:50|17.46|15.79|17.46|15.79|17.46|15.79|17.46|15.79|0
1644533700000|2022-02-10 22:55:00||15.8||15.8||15.8||15.8|0
1644533730000|2022-02-10 22:55:30|17.47||17.47||17.47||17.47||0
1644533770000|2022-02-10 22:56:10|17.46||17.46||17.46||17.46||0
1644533830000|2022-02-10 22:57:10|17.47||17.47||17.47||17.47||0
1644533840000|2022-02-10 22:57:20|17.45|15.79|17.45|15.79|17.45|15.79|17.45|15.79|0
1644533850000|2022-02-10 22:57:30||15.78||15.78||15.78||15.78|0
1644533870000|2022-02-10 22:57:50|17.43|15.79|17.43|15.77|17.43|15.79|17.43|15.77|0
1644533890000|2022-02-10 22:58:10|17.48|15.81|17.48|15.81|17.48|15.81|17.48|15.81|0
1644533920000|2022-02-10 22:58:40|17.52|15.85|17.52|15.85|17.52|15.85|17.52|15.85|0
1644533960000|2022-02-10 22:59:20|17.53|15.86|17.52|15.85|17.53|15.86|17.52|15.85|0
1644533970000|2022-02-10 22:59:30|17.48|15.82|17.49|15.82|17.49|15.82|17.48|15.82|0
1644533980000|2022-02-10 22:59:40|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1644533990000|2022-02-10 22:59:50|17.37|15.71|17.37|15.71|17.37|15.71|17.37|15.71|0
1644534000000|2022-02-10 23:00:00|17.63|15.95|17.63|15.95|17.63|15.95|17.59|15.91|0
1644534010000|2022-02-10 23:00:10|17.59|15.91|17.74|16.05|17.76|16.07|17.59|15.91|0
1644534020000|2022-02-10 23:00:20|17.66|15.98|17.61|15.93|17.66|15.98|17.57|15.9|0
1644534030000|2022-02-10 23:00:30|17.57|15.9|17.36|15.71|17.57|15.9|17.36|15.71|0
1644534040000|2022-02-10 23:00:40|17.32|15.67|17.43|15.77|17.43|15.77|17.32|15.67|0
1644534050000|2022-02-10 23:00:50|17.4|15.74|17.36|15.71|17.4|15.74|17.36|15.71|0
1644534060000|2022-02-10 23:01:00|17.27|15.62|17.3|15.66|17.36|15.71|17.27|15.62|0
1644534070000|2022-02-10 23:01:10|17.15|15.52|17.23|15.59|17.27|15.62|17.15|15.52|0
1644534080000|2022-02-10 23:01:20|17.15|15.52|17.12|15.49|17.15|15.52|17.1|15.47|0
1644534090000|2022-02-10 23:01:30|17.06|15.43|17.12|15.49|17.13|15.5|17.02|15.4|0
1644534100000|2022-02-10 23:01:40|17.15|15.52|17.13|15.5|17.15|15.52|17.12|15.49|0
1644534110000|2022-02-10 23:01:50|17.04|15.42|16.86|15.25|17.04|15.42|16.86|15.25|0
1644534120000|2022-02-10 23:02:00|16.89|15.28|17|15.38|17|15.38|16.89|15.28|0
1644534130000|2022-02-10 23:02:10|17.04|15.42|17.06|15.43|17.12|15.49|17.04|15.42|0
1644534140000|2022-02-10 23:02:20|17.12|15.49|17.17|15.54|17.23|15.59|17.12|15.49|0
1644534150000|2022-02-10 23:02:30|17.23|15.53|17.15|15.52|17.23|15.59|17.15|15.52|0
1644534160000|2022-02-10 23:02:40|17.17|15.53|17.23|15.59|17.23|15.59|17.17|15.53|0
1644534170000|2022-02-10 23:02:50|17.26|15.62|17.28|15.64|17.28|15.64|17.23|15.59|0
1644534180000|2022-02-10 23:03:00|17.3|15.65|17.34|15.69|17.34|15.69|17.3|15.65|0
1644534190000|2022-02-10 23:03:10|17.45|15.79|17.43|15.77|17.53|15.86|17.43|15.77|0
1644534200000|2022-02-10 23:03:20|17.4|15.74|17.45|15.79|17.45|15.79|17.4|15.74|0
1644534210000|2022-02-10 23:03:30|17.38|15.72|17.42|15.76|17.45|15.79|17.38|15.72|0
1644534220000|2022-02-10 23:03:40|17.41|15.72|17.38|15.72|17.41|15.72|17.38|15.72|0
1644534230000|2022-02-10 23:03:50|17.24|15.6|17.36|15.7|17.36|15.7|17.24|15.6|0
1644534240000|2022-02-10 23:04:00|17.34|15.69|17.36|15.7|17.36|15.7|17.34|15.69|0
1644534250000|2022-02-10 23:04:10|17.38|15.72|17.38|15.72|17.4|15.74|17.36|15.7|0
1644534260000|2022-02-10 23:04:20|17.3|15.65|17.26|15.62|17.3|15.65|17.26|15.62|0
1644534270000|2022-02-10 23:04:30|17.3|15.65|17.3|15.65|17.3|15.65|17.3|15.65|0
1644534280000|2022-02-10 23:04:40|17.28|15.64|17.32|15.67|17.34|15.69|17.28|15.64|0
1644534290000|2022-02-10 23:04:50|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1644534300000|2022-02-10 23:05:00|17.3|15.65|17.24|15.6|17.3|15.65|17.24|15.6|0
1644534310000|2022-02-10 23:05:10|17.26|15.62|17.26|15.62|17.36|15.7|17.26|15.62|0
1644534320000|2022-02-10 23:05:20|17.32|15.67|17.26|15.62|17.32|15.67|17.26|15.62|0
1644534330000|2022-02-10 23:05:30|17.24|15.6|17.23|15.59|17.24|15.6|17.23|15.59|0
1644534340000|2022-02-10 23:05:40|17.24|15.6|17.15|15.52|17.24|15.6|17.15|15.52|0
1644534350000|2022-02-10 23:05:50|17.13|15.5|17.23|15.58|17.26|15.62|17.13|15.5|0
1644534360000|2022-02-10 23:06:00|17.26|15.62|17.26|15.62|17.26|15.62|17.26|15.62|0
1644534370000|2022-02-10 23:06:10|17.24|15.6|17.32|15.67|17.32|15.67|17.24|15.6|0
1644534380000|2022-02-10 23:06:20|17.38|15.72|17.38|15.72|17.38|15.72|17.38|15.72|0
1644534390000|2022-02-10 23:06:30|17.41|15.76|17.45|15.79|17.45|15.79|17.41|15.76|0
1644534400000|2022-02-10 23:06:40|17.6|15.93|17.6|15.93|17.6|15.93|17.53|15.86|0
1644534410000|2022-02-10 23:06:50|17.66|15.98|17.62|15.94|17.66|15.98|17.6|15.93|0
1644534420000|2022-02-10 23:07:00|17.6|15.93|17.58|15.91|17.6|15.93|17.57|15.89|0
1644534430000|2022-02-10 23:07:10|17.57|15.89|17.6|15.93|17.6|15.93|17.55|15.87|0
1644534440000|2022-02-10 23:07:20|17.56|15.89|17.56|15.89|17.56|15.89|17.53|15.86|0
1644534450000|2022-02-10 23:07:30|17.55|15.87|17.56|15.89|17.6|15.93|17.55|15.87|0
1644534460000|2022-02-10 23:07:40|17.49|15.82|17.49|15.82|17.49|15.82|17.49|15.82|0
1644534470000|2022-02-10 23:07:50|17.53|15.86|17.53|15.86|17.53|15.86|17.49|15.82|0
1644534480000|2022-02-10 23:08:00|17.54|15.87|17.54|15.87|17.54|15.87|17.54|15.87|0
1644534490000|2022-02-10 23:08:10|17.53|15.86|17.53|15.86|17.53|15.86|17.53|15.86|0
1644534510000|2022-02-10 23:08:30|17.54|15.87|17.6|15.93|17.6|15.93|17.54|15.87|0
1644534520000|2022-02-10 23:08:40|17.62|15.94|17.53|15.86|17.62|15.94|17.53|15.86|0
1644534530000|2022-02-10 23:08:50|17.49|15.82|17.45|15.79|17.49|15.82|17.45|15.79|0
1644534540000|2022-02-10 23:09:00|17.26|15.62|17.3|15.65|17.3|15.65|17.26|15.62|0
1644534550000|2022-02-10 23:09:10|17.26|15.62|17.24|15.6|17.26|15.62|17.24|15.6|0
1644534560000|2022-02-10 23:09:20|17.26|15.62|17.13|15.5|17.26|15.62|17.13|15.5|0
1644534570000|2022-02-10 23:09:30|17.15|15.52|17.13|15.5|17.15|15.52|17.07|15.45|0
1644534580000|2022-02-10 23:09:40|17.11|15.48|17.22|15.58|17.22|15.58|17.11|15.48|0
1644534590000|2022-02-10 23:09:50|17.26|15.62|17.05|15.43|17.26|15.62|17.05|15.43|0
1644534600000|2022-02-10 23:10:00|17.04|15.41|17.15|15.52|17.17|15.53|17.04|15.41|0
1644534610000|2022-02-10 23:10:10|17.19|15.55|17.28|15.63|17.28|15.63|17.19|15.55|0
1644534620000|2022-02-10 23:10:20|17.32|15.67|17.3|15.65|17.34|15.68|17.3|15.65|0
1644534630000|2022-02-10 23:10:30|17.34|15.68|17.34|15.68|17.34|15.68|17.34|15.68|0
1644534640000|2022-02-10 23:10:40|17.3|15.65|17.32|15.67|17.32|15.67|17.3|15.65|0
1644534650000|2022-02-10 23:10:50|17.3|15.65|17.26|15.62|17.3|15.65|17.26|15.62|0
1644534660000|2022-02-10 23:11:00|17.34|15.68|17.32|15.67|17.34|15.68|17.32|15.67|0
1644534670000|2022-02-10 23:11:10|17.34|15.68|17.49|15.82|17.51|15.84|17.34|15.68|0
1644534680000|2022-02-10 23:11:20|17.52|15.86|17.56|15.89|17.56|15.89|17.49|15.82|0
1644534690000|2022-02-10 23:11:30|17.52|15.86|17.58|15.91|17.58|15.91|17.52|15.86|0
1644534700000|2022-02-10 23:11:40|17.49|15.82|17.49|15.82|17.52|15.86|17.49|15.82|0
1644534710000|2022-02-10 23:11:50|17.45|15.79|17.34|15.68|17.45|15.79|17.34|15.68|0
1644534720000|2022-02-10 23:12:00|17.37|15.72|17.32|15.67|17.37|15.72|17.3|15.65|0
1644534730000|2022-02-10 23:12:10|17.37|15.72|17.39|15.73|17.39|15.73|17.37|15.72|0
1644534740000|2022-02-10 23:12:20|17.45|15.79|17.43|15.77|17.45|15.79|17.43|15.77|0
1644534750000|2022-02-10 23:12:30|17.41|15.75|17.6|15.92|17.6|15.92|17.41|15.75|0
1644534760000|2022-02-10 23:12:40|17.56|15.89|17.56|15.89|17.6|15.92|17.56|15.89|0
1644534770000|2022-02-10 23:12:50|17.52|15.85|17.52|15.85|17.54|15.87|17.52|15.85|0
1644534780000|2022-02-10 23:13:00|17.56|15.89|17.6|15.92|17.6|15.92|17.56|15.89|0
1644534790000|2022-02-10 23:13:10|17.56|15.89|17.52|15.85|17.56|15.89|17.52|15.85|0
1644534800000|2022-02-10 23:13:20|17.56|15.89|17.52|15.85|17.56|15.89|17.52|15.85|0
1644534810000|2022-02-10 23:13:30|17.56|15.89|17.6|15.92|17.64|15.96|17.56|15.89|0
1644534820000|2022-02-10 23:13:40|17.64|15.96|17.56|15.89|17.64|15.96|17.56|15.89|0
1644534840000|2022-02-10 23:14:00|17.52|15.85|17.47|15.8|17.52|15.85|17.47|15.8|0
1644534850000|2022-02-10 23:14:10|17.45|15.79|17.45|15.79|17.52|15.85|17.45|15.79|0
1644534860000|2022-02-10 23:14:20|17.49|15.82|17.49|15.82|17.5|15.84|17.49|15.82|0
1644534870000|2022-02-10 23:14:30|17.45|15.79|17.54|15.87|17.54|15.87|17.45|15.79|0
1644534880000|2022-02-10 23:14:40|17.56|15.89|17.6|15.92|17.6|15.92|17.56|15.89|0
1644534890000|2022-02-10 23:14:50|17.58|15.91|17.6|15.92|17.62|15.94|17.58|15.9|0
1644534900000|2022-02-10 23:15:00|17.64|15.96|17.6|15.92|17.64|15.96|17.6|15.92|0
1644534910000|2022-02-10 23:15:10|17.58|15.9|17.52|15.85|17.58|15.9|17.52|15.85|0
1644534920000|2022-02-10 23:15:20|17.56|15.89|17.56|15.89|17.56|15.89|17.56|15.89|0
1644534930000|2022-02-10 23:15:30|17.54|15.87|17.56|15.89|17.56|15.89|17.54|15.87|0
1644534940000|2022-02-10 23:15:40|17.6|15.92|17.68|15.99|17.68|15.99|17.6|15.92|0
1644534950000|2022-02-10 23:15:50|17.64|15.96|17.71|16.03|17.71|16.03|17.64|15.96|0
1644534960000|2022-02-10 23:16:00|17.64|15.96|17.69|16.01|17.71|16.03|17.64|15.96|0
1644534970000|2022-02-10 23:16:10|17.65|15.97|17.64|15.96|17.67|15.99|17.64|15.96|0
1644534980000|2022-02-10 23:16:20|17.62|15.94|17.62|15.94|17.62|15.94|17.62|15.94|0
1644534990000|2022-02-10 23:16:30|17.64|15.96|17.67|15.99|17.67|15.99|17.64|15.96|0
1644535000000|2022-02-10 23:16:40|17.65|15.97|17.71|16.03|17.71|16.03|17.65|15.97|0
1644535010000|2022-02-10 23:16:50|17.64|15.96|17.67|15.99|17.67|15.99|17.64|15.96|0
1644535020000|2022-02-10 23:17:00|17.79|16.1|17.73|16.04|17.79|16.1|17.73|16.04|0
1644535030000|2022-02-10 23:17:10|17.75|16.06|17.67|15.99|17.75|16.06|17.67|15.99|0
1644535040000|2022-02-10 23:17:20|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1644535050000|2022-02-10 23:17:30|17.6|15.92|17.65|15.97|17.65|15.97|17.6|15.92|0
1644535060000|2022-02-10 23:17:40|17.67|15.99|17.64|15.96|17.69|16.01|17.64|15.96|0
1644535070000|2022-02-10 23:17:50|17.58|15.9|17.56|15.89|17.58|15.9|17.52|15.85|0
1644535080000|2022-02-10 23:18:00|17.6|15.92|17.52|15.85|17.6|15.92|17.52|15.85|0
1644535090000|2022-02-10 23:18:10|17.56|15.89|17.6|15.92|17.6|15.92|17.56|15.89|0
1644535100000|2022-02-10 23:18:20|17.64|15.96|17.64|15.96|17.64|15.96|17.64|15.96|0
1644535110000|2022-02-10 23:18:30|17.67|15.99|17.75|16.06|17.75|16.06|17.67|15.99|0
1644535120000|2022-02-10 23:18:40|17.79|16.09|17.77|16.08|17.79|16.09|17.75|16.06|0
1644535130000|2022-02-10 23:18:50|17.75|16.06|17.73|16.04|17.75|16.06|17.73|16.04|0
1644535140000|2022-02-10 23:19:00|17.75|16.06|17.83|16.13|17.83|16.13|17.75|16.06|0
1644535150000|2022-02-10 23:19:10|17.79|16.09|17.81|16.11|17.81|16.11|17.79|16.09|0
1644535160000|2022-02-10 23:19:20|17.79|16.09|17.87|16.16|17.87|16.16|17.79|16.09|0
1644535170000|2022-02-10 23:19:30|17.83|16.13|17.83|16.13|17.83|16.13|17.83|16.13|0
1644535180000|2022-02-10 23:19:40|17.9|16.2|17.94|16.23|17.94|16.23|17.9|16.2|0
1644535190000|2022-02-10 23:19:50|17.96|16.25|17.98|16.27|18.06|16.34|17.96|16.25|0
1644535200000|2022-02-10 23:20:00|18.02|16.3|17.9|16.2|18.02|16.3|17.9|16.2|0
1644535210000|2022-02-10 23:20:10|17.92|16.22|17.79|16.09|17.92|16.22|17.79|16.09|0
1644535220000|2022-02-10 23:20:20|17.75|16.06|17.75|16.06|17.75|16.06|17.75|16.06|0
1644535230000|2022-02-10 23:20:30|17.77|16.08|17.75|16.06|17.77|16.08|17.75|16.06|0
1644535240000|2022-02-10 23:20:40|17.79|16.09|17.75|16.06|17.79|16.09|17.75|16.06|0
1644535250000|2022-02-10 23:20:50|17.77|16.08|17.83|16.13|17.83|16.13|17.77|16.08|0
1644535260000|2022-02-10 23:21:00|17.86|16.16|17.86|16.16|17.86|16.16|17.86|16.16|0
1644535270000|2022-02-10 23:21:10|17.83|16.13|17.84|16.14|17.9|16.2|17.83|16.13|0
1644535280000|2022-02-10 23:21:20|17.71|16.02|17.75|16.06|17.75|16.06|17.71|16.02|0
1644535290000|2022-02-10 23:21:30|17.71|16.02|17.67|15.99|17.71|16.02|17.67|15.99|0
1644535300000|2022-02-10 23:21:40|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1644535310000|2022-02-10 23:21:50|17.77|16.07|17.77|16.07|17.79|16.09|17.75|16.06|0
1644535320000|2022-02-10 23:22:00|17.79|16.09|17.75|16.06|17.79|16.09|17.75|16.06|0
1644535330000|2022-02-10 23:22:10|17.71|16.02|17.73|16.04|17.75|16.06|17.71|16.02|0
1644535340000|2022-02-10 23:22:20|17.71|16.02|17.65|15.97|17.71|16.02|17.65|15.97|0
1644535350000|2022-02-10 23:22:30|17.67|15.99|17.63|15.95|17.69|16|17.63|15.95|0
1644535360000|2022-02-10 23:22:40|17.67|15.99|17.71|16.02|17.71|16.02|17.67|15.99|0
1644535370000|2022-02-10 23:22:50|17.69|16|17.71|16.02|17.71|16.02|17.67|15.99|0
1644535380000|2022-02-10 23:23:00|17.67|15.99|17.67|15.99|17.67|15.99|17.67|15.99|0
1644535390000|2022-02-10 23:23:10|17.63|15.95|17.63|15.95|17.63|15.95|17.61|15.94|0
1644535400000|2022-02-10 23:23:20|17.67|15.99|17.71|16.02|17.71|16.02|17.67|15.99|0
1644535420000|2022-02-10 23:23:40|17.73|16.04|17.75|16.06|17.75|16.06|17.71|16.02|0
1644535430000|2022-02-10 23:23:50|17.71|16.02|17.71|16.02|17.71|16.02|17.71|16.02|0
1644535440000|2022-02-10 23:24:00|17.75|16.06|17.79|16.09|17.79|16.09|17.75|16.06|0
1644535450000|2022-02-10 23:24:10|17.67|15.99|17.59|15.92|17.69|16|17.59|15.92|0
1644535460000|2022-02-10 23:24:20|17.61|15.93|17.63|15.95|17.63|15.95|17.61|15.93|0
1644535470000|2022-02-10 23:24:30|17.59|15.92|17.57|15.9|17.59|15.92|17.56|15.88|0
1644535480000|2022-02-10 23:24:40|17.59|15.92|17.63|15.95|17.63|15.95|17.59|15.92|0
1644535490000|2022-02-10 23:24:50|17.59|15.92|17.59|15.92|17.61|15.93|17.59|15.92|0
1644535500000|2022-02-10 23:25:00|17.56|15.88|17.59|15.92|17.59|15.92|17.52|15.85|0
1644535510000|2022-02-10 23:25:10|17.63|15.95|17.65|15.97|17.67|15.99|17.63|15.95|0
1644535520000|2022-02-10 23:25:20|17.61|15.93|17.65|15.97|17.65|15.97|17.61|15.93|0
1644535530000|2022-02-10 23:25:30|17.63|15.95|17.69|16|17.69|16|17.63|15.95|0
1644535540000|2022-02-10 23:25:40|17.67|15.99|17.56|15.88|17.67|15.99|17.56|15.88|0
1644535550000|2022-02-10 23:25:50|17.57|15.9|17.63|15.95|17.63|15.95|17.57|15.9|0
1644535560000|2022-02-10 23:26:00|17.57|15.9|17.55|15.88|17.57|15.9|17.55|15.88|0
1644535570000|2022-02-10 23:26:10|17.59|15.92|17.59|15.92|17.59|15.92|17.59|15.92|0
1644535580000|2022-02-10 23:26:20|17.57|15.9|17.52|15.85|17.57|15.9|17.52|15.85|0
1644535590000|2022-02-10 23:26:30|17.5|15.83|17.52|15.85|17.52|15.85|17.5|15.83|0
1644535600000|2022-02-10 23:26:40|17.53|15.86|17.46|15.8|17.53|15.86|17.46|15.8|0
1644535610000|2022-02-10 23:26:50|17.44|15.78|17.21|15.57|17.44|15.78|17.21|15.57|0
1644535620000|2022-02-10 23:27:00|17.29|15.64|17.29|15.64|17.35|15.69|17.29|15.64|0
1644535630000|2022-02-10 23:27:10|17.27|15.62|17.29|15.64|17.29|15.64|17.25|15.61|0
1644535640000|2022-02-10 23:27:20|17.31|15.66|17.29|15.64|17.31|15.66|17.21|15.57|0
1644535650000|2022-02-10 23:27:30|17.21|15.57|17.18|15.54|17.21|15.57|17.18|15.54|0
1644535660000|2022-02-10 23:27:40|17.21|15.57|17.21|15.57|17.21|15.57|17.21|15.57|0
1644535670000|2022-02-10 23:27:50|17.19|15.56|17.1|15.47|17.19|15.56|17.1|15.47|0
1644535680000|2022-02-10 23:28:00|17.08|15.46|17.12|15.49|17.12|15.49|17.08|15.46|0
1644535690000|2022-02-10 23:28:10|17.1|15.47|17.14|15.51|17.14|15.51|17.1|15.47|0
1644535700000|2022-02-10 23:28:20|17.1|15.47|17.12|15.49|17.12|15.49|17.1|15.47|0
1644535710000|2022-02-10 23:28:30|17.04|15.42|16.99|15.37|17.04|15.42|16.99|15.37|0
1644535720000|2022-02-10 23:28:40|17.01|15.39|16.88|15.27|17.01|15.39|16.88|15.27|0
1644535730000|2022-02-10 23:28:50|16.84|15.24|16.9|15.29|16.9|15.29|16.84|15.24|0
1644535740000|2022-02-10 23:29:00|16.92|15.3|16.97|15.35|16.97|15.35|16.9|15.29|0
1644535750000|2022-02-10 23:29:10|16.93|15.32|16.99|15.37|16.99|15.37|16.93|15.32|0
1644535760000|2022-02-10 23:29:20|16.95|15.34|16.9|15.29|16.95|15.34|16.9|15.29|0
1644535770000|2022-02-10 23:29:30|16.88|15.27|16.86|15.25|16.88|15.27|16.86|15.25|0
1644535780000|2022-02-10 23:29:40|16.91|15.3|16.91|15.3|16.91|15.3|16.91|15.3|0
1644535790000|2022-02-10 23:29:50|16.95|15.34|16.97|15.35|16.97|15.35|16.95|15.34|0
1644535800000|2022-02-10 23:30:00|16.88|15.27|16.93|15.32|16.93|15.32|16.86|15.25|0
1644535810000|2022-02-10 23:30:10|16.97|15.35|17.01|15.39|17.01|15.39|16.95|15.34|0
1644535820000|2022-02-10 23:30:20|17.03|15.4|16.99|15.37|17.03|15.4|16.99|15.37|0
1644535840000|2022-02-10 23:30:40|16.97|15.35|16.9|15.29|16.97|15.35|16.9|15.29|0
1644535850000|2022-02-10 23:30:50|16.89|15.3|16.91|15.3|16.91|15.3|16.89|15.3|0
1644535860000|2022-02-10 23:31:00|16.84|15.24|16.88|15.27|16.88|15.27|16.84|15.24|0
1644535870000|2022-02-10 23:31:10|16.8|15.2|16.88|15.27|16.88|15.27|16.8|15.2|0
1644535880000|2022-02-10 23:31:20|16.8|15.2|16.71|15.12|16.8|15.2|16.71|15.12|0
1644535890000|2022-02-10 23:31:30|16.67|15.09|16.67|15.09|16.69|15.1|16.66|15.07|0
1644535900000|2022-02-10 23:31:40|16.64|15.05|16.66|15.07|16.66|15.07|16.62|15.04|0
1644535910000|2022-02-10 23:31:50|16.64|15.05|16.73|15.14|16.73|15.14|16.58|15|0
1644535920000|2022-02-10 23:32:00|16.75|15.15|16.8|15.2|16.8|15.2|16.75|15.15|0
1644535930000|2022-02-10 23:32:10|16.82|15.22|16.82|15.22|16.84|15.24|16.8|15.2|0
1644535940000|2022-02-10 23:32:20|16.84|15.24|16.8|15.2|16.88|15.27|16.8|15.2|0
1644535950000|2022-02-10 23:32:30|16.78|15.19|16.66|15.07|16.78|15.19|16.66|15.07|0
1644535960000|2022-02-10 23:32:40|16.62|15.04|16.58|15|16.62|15.04|16.51|14.94|0
1644535970000|2022-02-10 23:32:50|16.56|14.99|16.58|15|16.58|15|16.56|14.99|0
1644535980000|2022-02-10 23:33:00|16.62|15.04|16.67|15.09|16.67|15.09|16.62|15.04|0
1644535990000|2022-02-10 23:33:10|16.66|15.07|16.69|15.1|16.69|15.1|16.66|15.07|0
1644536000000|2022-02-10 23:33:20|16.73|15.14|16.69|15.1|16.73|15.14|16.69|15.1|0
1644536010000|2022-02-10 23:33:30|16.58|15|16.47|14.9|16.58|15|16.47|14.9|0
1644536020000|2022-02-10 23:33:40|16.44|14.87|16.51|14.94|16.51|14.94|16.44|14.87|0
1644536030000|2022-02-10 23:33:50|16.37|14.81|16.44|14.87|16.44|14.87|16.37|14.81|0
1644536040000|2022-02-10 23:34:00|16.4|14.84|16.47|14.9|16.47|14.9|16.4|14.84|0
1644536050000|2022-02-10 23:34:10|16.51|14.94|16.62|15.04|16.62|15.04|16.51|14.94|0
1644536060000|2022-02-10 23:34:20|16.58|15|16.44|14.87|16.58|15|16.44|14.87|0
1644536070000|2022-02-10 23:34:30|16.45|14.89|16.51|14.94|16.51|14.94|16.45|14.89|0
1644536080000|2022-02-10 23:34:40|16.49|14.92|16.49|14.92|16.51|14.94|16.49|14.92|0
1644536090000|2022-02-10 23:34:50|16.51|14.94|16.51|14.94|16.51|14.94|16.51|14.94|0
1644536100000|2022-02-10 23:35:00|16.53|14.95|16.62|15.04|16.62|15.04|16.53|14.95|0
1644536110000|2022-02-10 23:35:10|16.64|15.05|16.62|15.04|16.64|15.05|16.62|15.04|0
1644536120000|2022-02-10 23:35:20|16.58|15|16.51|14.94|16.58|15|16.51|14.94|0
1644536130000|2022-02-10 23:35:30|16.47|14.9|16.35|14.79|16.49|14.92|16.35|14.79|0
1644536140000|2022-02-10 23:35:40|16.36|14.81|16.36|14.81|16.36|14.81|16.35|14.79|0
1644536150000|2022-02-10 23:35:50|16.38|14.82|16.36|14.81|16.4|14.84|16.36|14.81|0
1644536160000|2022-02-10 23:36:00|16.38|14.82|16.36|14.81|16.4|14.84|16.36|14.81|0
1644536170000|2022-02-10 23:36:10|16.38|14.82|16.36|14.81|16.4|14.84|16.36|14.81|0
1644536180000|2022-02-10 23:36:20|16.38|14.82|16.33|14.77|16.38|14.82|16.33|14.77|0
1644536190000|2022-02-10 23:36:30|16.36|14.81|16.4|14.84|16.4|14.84|16.36|14.81|0
1644536200000|2022-02-10 23:36:40|16.36|14.81|16.44|14.87|16.44|14.87|16.36|14.81|0
1644536210000|2022-02-10 23:36:50|16.36|14.81|16.4|14.84|16.4|14.84|16.36|14.81|0
1644536220000|2022-02-10 23:37:00|16.42|14.85|16.54|14.97|16.54|14.97|16.42|14.85|0
1644536230000|2022-02-10 23:37:10|16.51|14.94|16.51|14.94|16.53|14.95|16.51|14.94|0
1644536240000|2022-02-10 23:37:20|16.53|14.95|16.44|14.87|16.53|14.95|16.44|14.87|0
1644536250000|2022-02-10 23:37:30|16.38|14.82|16.29|14.74|16.38|14.82|16.29|14.74|0
1644536260000|2022-02-10 23:37:40|16.34|14.79|16.26|14.71|16.34|14.79|16.26|14.71|0
1644536270000|2022-02-10 23:37:50|16.18|14.64|16.26|14.71|16.26|14.71|16.18|14.64|0
1644536280000|2022-02-10 23:38:00|16.18|14.64|16.33|14.77|16.33|14.77|16.18|14.64|0
1644536290000|2022-02-10 23:38:10|16.31|14.75|16.47|14.9|16.49|14.92|16.31|14.75|0
1644536300000|2022-02-10 23:38:20|16.43|14.87|16.47|14.9|16.49|14.92|16.43|14.87|0
1644536310000|2022-02-10 23:38:30|16.51|14.94|16.67|15.08|16.67|15.08|16.51|14.94|0
1644536320000|2022-02-10 23:38:40|16.65|15.07|16.63|15.05|16.65|15.07|16.62|15.03|0
1644536330000|2022-02-10 23:38:50|16.65|15.07|16.58|15|16.65|15.07|16.58|15|0
1644536340000|2022-02-10 23:39:00|16.56|14.98|16.54|14.97|16.58|15|16.54|14.97|0
1644536350000|2022-02-10 23:39:10|16.58|15|16.65|15.07|16.65|15.07|16.58|15|0
1644536360000|2022-02-10 23:39:20|16.63|15.05|16.56|14.98|16.63|15.05|16.56|14.98|0
1644536370000|2022-02-10 23:39:30|16.54|14.97|16.54|14.97|16.58|15|16.54|14.97|0
1644536380000|2022-02-10 23:39:40|16.56|14.98|16.56|14.98|16.56|14.98|16.56|14.98|0
1644536400000|2022-02-10 23:40:00|16.51|14.93|16.47|14.9|16.56|14.98|16.47|14.9|0
1644536410000|2022-02-10 23:40:10|16.51|14.93|16.47|14.9|16.51|14.93|16.47|14.9|0
1644536420000|2022-02-10 23:40:20|16.51|14.93|16.43|14.87|16.51|14.93|16.43|14.87|0
1644536430000|2022-02-10 23:40:30|16.45|14.88|16.43|14.87|16.47|14.9|16.43|14.87|0
1644536440000|2022-02-10 23:40:40|16.45|14.88|16.36|14.8|16.45|14.88|16.36|14.8|0
1644536450000|2022-02-10 23:40:50|16.4|14.84|16.45|14.88|16.47|14.9|16.4|14.84|0
1644536460000|2022-02-10 23:41:00|16.47|14.9|16.47|14.9|16.49|14.92|16.47|14.9|0
1644536470000|2022-02-10 23:41:10|16.45|14.88|16.43|14.87|16.45|14.88|16.43|14.87|0
1644536480000|2022-02-10 23:41:20|16.47|14.9|16.36|14.8|16.47|14.9|16.36|14.8|0
1644536490000|2022-02-10 23:41:30|16.31|14.75|16.31|14.75|16.31|14.75|16.31|14.75|0
1644536500000|2022-02-10 23:41:40|16.29|14.74|16.29|14.74|16.32|14.77|16.29|14.74|0
1644536510000|2022-02-10 23:41:50|16.27|14.72|16.31|14.75|16.31|14.75|16.25|14.71|0
1644536520000|2022-02-10 23:42:00|16.29|14.74|16.27|14.72|16.29|14.74|16.25|14.71|0
1644536530000|2022-02-10 23:42:10|16.25|14.7|16.27|14.72|16.27|14.72|16.25|14.7|0
1644536540000|2022-02-10 23:42:20|16.25|14.7|16.23|14.69|16.29|14.74|16.23|14.69|0
1644536550000|2022-02-10 23:42:30|16.27|14.72|16.25|14.7|16.27|14.72|16.25|14.7|0
1644536560000|2022-02-10 23:42:40|16.29|14.74|16.25|14.7|16.29|14.74|16.22|14.67|0
1644536570000|2022-02-10 23:42:50|16.23|14.69|16.22|14.67|16.23|14.69|16.22|14.67|0
1644536580000|2022-02-10 23:43:00|16.23|14.69|16.2|14.66|16.23|14.69|16.2|14.66|0
1644536590000|2022-02-10 23:43:10|16.22|14.67|16.25|14.7|16.25|14.7|16.22|14.67|0
1644536600000|2022-02-10 23:43:20|16.23|14.69|16.22|14.67|16.23|14.69|16.22|14.67|0
1644536610000|2022-02-10 23:43:30|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1644536620000|2022-02-10 23:43:40|16.18|14.64|16.18|14.64|16.2|14.66|16.18|14.64|0
1644536630000|2022-02-10 23:43:50|16.11|14.57|16.11|14.57|16.11|14.57|16.11|14.57|0
1644536640000|2022-02-10 23:44:00|16.22|14.67|16.32|14.77|16.36|14.8|16.22|14.67|0
1644536650000|2022-02-10 23:44:10|16.36|14.8|16.36|14.8|16.36|14.8|16.34|14.78|0
1644536660000|2022-02-10 23:44:20|16.32|14.77|16.32|14.77|16.34|14.78|16.29|14.74|0
1644536670000|2022-02-10 23:44:30|16.34|14.78|16.36|14.8|16.4|14.83|16.34|14.78|0
1644536680000|2022-02-10 23:44:40|16.4|14.83|16.45|14.88|16.45|14.88|16.4|14.83|0
1644536690000|2022-02-10 23:44:50|16.47|14.9|16.43|14.87|16.49|14.92|16.43|14.87|0
1644536700000|2022-02-10 23:45:00|16.36|14.8|16.43|14.87|16.43|14.87|16.36|14.8|0
1644536710000|2022-02-10 23:45:10|16.45|14.88|16.43|14.87|16.45|14.88|16.43|14.87|0
1644536720000|2022-02-10 23:45:20|16.38|14.82|16.4|14.83|16.4|14.83|16.38|14.82|0
1644536730000|2022-02-10 23:45:30|16.38|14.82|16.4|14.83|16.4|14.83|16.38|14.82|0
1644536740000|2022-02-10 23:45:40|16.39|14.87|16.47|14.9|16.47|14.9|16.39|14.87|0
1644536750000|2022-02-10 23:45:50|16.48|14.91|16.5|14.93|16.5|14.93|16.47|14.9|0
1644536760000|2022-02-10 23:46:00|16.52|14.95|16.59|15.01|16.59|15.01|16.52|14.95|0
1644536770000|2022-02-10 23:46:10|16.54|14.96|16.56|14.98|16.56|14.98|16.54|14.96|0
1644536780000|2022-02-10 23:46:20|16.54|14.96|16.56|14.98|16.56|14.98|16.54|14.96|0
1644536790000|2022-02-10 23:46:30|16.58|15|16.59|15.01|16.59|15.01|16.58|15|0
1644536800000|2022-02-10 23:46:40|16.58|15|16.61|15.03|16.61|15.03|16.58|15|0
1644536810000|2022-02-10 23:46:50|16.65|15.06|16.61|15.03|16.65|15.06|16.61|15.03|0
1644536820000|2022-02-10 23:47:00|16.58|15|16.61|15.03|16.61|15.03|16.58|15|0
1644536830000|2022-02-10 23:47:10|16.63|15.05|16.61|15.03|16.63|15.05|16.61|15.03|0
1644536840000|2022-02-10 23:47:20|16.63|15.05|16.54|14.96|16.63|15.05|16.54|14.96|0
1644536850000|2022-02-10 23:47:30|16.5|14.93|16.5|14.93|16.52|14.95|16.5|14.93|0
1644536860000|2022-02-10 23:47:40|16.52|14.95|16.47|14.9|16.52|14.95|16.45|14.88|0
1644536870000|2022-02-10 23:47:50|16.38|14.82|16.38|14.82|16.39|14.83|16.36|14.8|0
1644536880000|2022-02-10 23:48:00|16.36|14.8|16.32|14.77|16.36|14.8|16.32|14.77|0
1644536890000|2022-02-10 23:48:10|16.34|14.78|16.39|14.83|16.39|14.83|16.34|14.78|0
1644536900000|2022-02-10 23:48:20|16.43|14.86|16.47|14.9|16.48|14.91|16.43|14.86|0
1644536910000|2022-02-10 23:48:30|16.5|14.93|16.48|14.91|16.5|14.93|16.48|14.91|0
1644536920000|2022-02-10 23:48:40|16.5|14.93|16.59|15.01|16.59|15.01|16.5|14.93|0
1644536930000|2022-02-10 23:48:50|16.57|15|16.61|15.03|16.61|15.03|16.57|15|0
1644536940000|2022-02-10 23:49:00|16.59|15.01|16.56|14.98|16.59|15.01|16.56|14.98|0
1644536950000|2022-02-10 23:49:10|16.54|14.96|16.52|14.95|16.54|14.96|16.52|14.95|0
1644536960000|2022-02-10 23:49:20|16.5|14.93|16.5|14.93|16.52|14.95|16.5|14.93|0
1644536970000|2022-02-10 23:49:30|16.54|14.96|16.54|14.96|16.54|14.96|16.54|14.96|0
1644536980000|2022-02-10 23:49:40|16.57|15|16.63|15.04|16.63|15.04|16.57|15|0
1644536990000|2022-02-10 23:49:50|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1644537000000|2022-02-10 23:50:00|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1644537010000|2022-02-10 23:50:10|16.61|15.03|16.61|15.03|16.63|15.04|16.61|15.03|0
1644537020000|2022-02-10 23:50:20|16.63|15.04|16.65|15.06|16.65|15.06|16.61|15.03|0
1644537030000|2022-02-10 23:50:30|16.72|15.13|16.68|15.09|16.72|15.13|16.65|15.06|0
1644537050000|2022-02-10 23:50:50|16.72|15.13|16.68|15.09|16.72|15.13|16.68|15.09|0
1644537060000|2022-02-10 23:51:00|16.7|15.11|16.66|15.08|16.72|15.13|16.66|15.08|0
1644537070000|2022-02-10 23:51:10|16.65|15.06|16.65|15.06|16.65|15.06|16.65|15.06|0
1644537080000|2022-02-10 23:51:20|16.66|15.08|16.66|15.08|16.68|15.09|16.65|15.06|0
1644537090000|2022-02-10 23:51:30|16.65|15.06|16.68|15.09|16.68|15.09|16.65|15.06|0
1644537100000|2022-02-10 23:51:40|16.7|15.11|16.68|15.09|16.72|15.13|16.68|15.09|0
1644537110000|2022-02-10 23:51:50|16.66|15.08|16.66|15.08|16.66|15.08|16.65|15.06|0
1644537120000|2022-02-10 23:52:00|16.68|15.09|16.66|15.08|16.68|15.09|16.66|15.08|0
1644537130000|2022-02-10 23:52:10|16.68|15.09|16.7|15.11|16.7|15.11|16.68|15.09|0
1644537140000|2022-02-10 23:52:20|16.68|15.09|16.65|15.06|16.68|15.09|16.65|15.06|0
1644537150000|2022-02-10 23:52:30|16.68|15.09|16.65|15.06|16.68|15.09|16.65|15.06|0
1644537160000|2022-02-10 23:52:40|16.63|15.04|16.65|15.06|16.65|15.06|16.63|15.04|0
1644537180000|2022-02-10 23:53:00|16.68|15.09|16.68|15.09|16.68|15.09|16.68|15.09|0
1644537190000|2022-02-10 23:53:10|16.7|15.11|16.68|15.09|16.7|15.11|16.68|15.09|0
1644537200000|2022-02-10 23:53:20|16.65|15.06|16.61|15.03|16.65|15.06|16.61|15.03|0
1644537210000|2022-02-10 23:53:30|16.59|15.01|16.59|15.01|16.59|15.01|16.55|14.98|0
1644537220000|2022-02-10 23:53:40|16.63|15.04|16.63|15.04|16.63|15.04|16.63|15.04|0
1644537230000|2022-02-10 23:53:50|16.61|15.03|16.61|15.03|16.61|15.03|16.61|15.03|0
1644537240000|2022-02-10 23:54:00|16.64|15.06|16.66|15.08|16.66|15.08|16.64|15.06|0
1644537250000|2022-02-10 23:54:10|16.63|15.04|16.63|15.04|16.63|15.04|16.63|15.04|0
1644537260000|2022-02-10 23:54:20|16.57|14.99|16.54|14.96|16.57|14.99|16.54|14.96|0
1644537270000|2022-02-10 23:54:30|16.52|14.94|16.54|14.96|16.54|14.96|16.52|14.94|0
1644537280000|2022-02-10 23:54:40|16.46|14.89|16.43|14.86|16.48|14.91|16.43|14.86|0
1644537290000|2022-02-10 23:54:50|16.35|14.8|16.32|14.76|16.35|14.8|16.32|14.76|0
1644537300000|2022-02-10 23:55:00|16.34|14.78|16.32|14.76|16.35|14.8|16.3|14.75|0
1644537310000|2022-02-10 23:55:10|16.3|14.75|16.17|14.63|16.3|14.75|16.17|14.63|0
1644537320000|2022-02-10 23:55:20|16.21|14.67|16.21|14.67|16.25|14.7|16.21|14.67|0
1644537330000|2022-02-10 23:55:30|16.17|14.63|16.17|14.63|16.17|14.63|16.17|14.63|0
1644537340000|2022-02-10 23:55:40|16.21|14.67|16.19|14.65|16.21|14.67|16.19|14.65|0
1644537350000|2022-02-10 23:55:50|16.25|14.7|16.25|14.7|16.25|14.7|16.23|14.68|0
1644537360000|2022-02-10 23:56:00|16.23|14.68|16.25|14.7|16.25|14.7|16.23|14.68|0
1644537370000|2022-02-10 23:56:10|16.21|14.67|16.21|14.67|16.21|14.67|16.21|14.67|0
1644537380000|2022-02-10 23:56:20|16.23|14.68|16.23|14.68|16.23|14.68|16.23|14.68|0
1644537390000|2022-02-10 23:56:30|16.21|14.67|16.17|14.63|16.23|14.68|16.17|14.63|0
1644537400000|2022-02-10 23:56:40|16.01|14.49|16.1|14.57|16.1|14.57|16.01|14.49|0
1644537410000|2022-02-10 23:56:50|16.07|14.54|16.03|14.5|16.07|14.54|16.03|14.5|0
1644537420000|2022-02-10 23:57:00|16.07|14.54|16.03|14.5|16.07|14.54|16.03|14.5|0
1644537430000|2022-02-10 23:57:10|16.07|14.54|16.08|14.55|16.1|14.57|16.07|14.54|0
1644537440000|2022-02-10 23:57:20|16.07|14.54|16.14|14.6|16.16|14.62|16.07|14.54|0
1644537450000|2022-02-10 23:57:30|16.17|14.63|16.03|14.5|16.17|14.63|16.03|14.5|0
1644537460000|2022-02-10 23:57:40|16|14.47|15.98|14.46|16|14.47|15.98|14.46|0
1644537470000|2022-02-10 23:57:50|16|14.47|16|14.47|16.03|14.5|16|14.47|0
1644537480000|2022-02-10 23:58:00|15.96|14.44|15.96|14.44|15.96|14.44|15.92|14.41|0
1644537490000|2022-02-10 23:58:10|15.92|14.41|15.89|14.38|15.92|14.41|15.89|14.38|0
1644537500000|2022-02-10 23:58:20|15.92|14.41|15.91|14.39|15.92|14.41|15.89|14.38|0
1644537510000|2022-02-10 23:58:30|15.94|14.42|15.94|14.42|15.96|14.44|15.94|14.42|0
1644537520000|2022-02-10 23:58:40|15.89|14.38|15.92|14.41|15.92|14.41|15.89|14.38|0
1644537530000|2022-02-10 23:58:50|15.91|14.39|15.92|14.41|15.92|14.41|15.89|14.38|0
1644537540000|2022-02-10 23:59:00|15.89|14.38|15.92|14.41|15.92|14.41|15.89|14.38|0
1644537550000|2022-02-10 23:59:10|15.96|14.44|15.99|14.47|15.99|14.47|15.96|14.44|0
1644537570000|2022-02-10 23:59:30|15.96|14.44|15.94|14.42|15.96|14.44|15.94|14.42|0
1644537580000|2022-02-10 23:59:40|15.91|14.39|15.96|14.44|15.96|14.44|15.91|14.39|0
1644537590000|2022-02-10 23:59:50|16.03|14.5|16.07|14.54|16.07|14.54|16.03|14.5|0
1644537600000|2022-02-11 00:00:00|16.1|14.57|16.03|14.5|16.1|14.57|16.03|14.5|0
1644537610000|2022-02-11 00:00:10|15.99|14.47|16.07|14.54|16.07|14.54|15.96|14.44|0
1644537620000|2022-02-11 00:00:20|16.1|14.57|16.05|14.52|16.1|14.57|16.03|14.5|0
1644537630000|2022-02-11 00:00:30|15.99|14.47|15.96|14.44|15.99|14.47|15.96|14.44|0
1644537640000|2022-02-11 00:00:40|15.94|14.42|15.99|14.47|15.99|14.47|15.94|14.42|0
1644537650000|2022-02-11 00:00:50|16.01|14.49|16.06|14.53|16.06|14.53|16.01|14.49|0
1644537660000|2022-02-11 00:01:00|16.1|14.57|16.06|14.53|16.1|14.57|16.01|14.49|0
1644537670000|2022-02-11 00:01:10|16.05|14.52|16.06|14.53|16.06|14.53|16.05|14.52|0
1644537680000|2022-02-11 00:01:20|16.1|14.57|16.14|14.6|16.14|14.6|16.1|14.57|0
1644537690000|2022-02-11 00:01:30|16.12|14.58|16.1|14.57|16.14|14.6|16.1|14.57|0
1644537700000|2022-02-11 00:01:40|16.08|14.55|16.12|14.58|16.12|14.58|16.08|14.55|0
1644537710000|2022-02-11 00:01:50|16.1|14.57|16.06|14.53|16.14|14.6|16.06|14.53|0
1644537720000|2022-02-11 00:02:00|16.12|14.58|16.21|14.66|16.21|14.66|16.12|14.58|0
1644537730000|2022-02-11 00:02:10|16.17|14.63|16.21|14.66|16.21|14.66|16.17|14.63|0
1644537740000|2022-02-11 00:02:20|16.17|14.63|16.14|14.6|16.17|14.63|16.1|14.57|0
1644537750000|2022-02-11 00:02:30|16.06|14.53|16.03|14.5|16.06|14.53|16.03|14.5|0
1644537760000|2022-02-11 00:02:40|16.03|14.5|15.99|14.47|16.03|14.5|15.99|14.47|0
1644537770000|2022-02-11 00:02:50|16.01|14.49|16.03|14.5|16.03|14.5|16.01|14.49|0
1644537780000|2022-02-11 00:03:00|15.99|14.47|15.96|14.44|16.03|14.5|15.96|14.44|0
1644537790000|2022-02-11 00:03:10|15.97|14.45|15.96|14.44|15.99|14.47|15.96|14.44|0
1644537800000|2022-02-11 00:03:20|15.99|14.47|15.97|14.45|15.99|14.47|15.97|14.45|0
1644537810000|2022-02-11 00:03:30|15.96|14.44|15.97|14.45|15.97|14.45|15.96|14.44|0
1644537820000|2022-02-11 00:03:40|15.99|14.47|15.99|14.47|15.99|14.47|15.97|14.45|0
1644537830000|2022-02-11 00:03:50|15.92|14.41|15.89|14.37|15.92|14.41|15.89|14.37|0
1644537850000|2022-02-11 00:04:10|15.78|14.28|15.82|14.31|15.82|14.31|15.78|14.28|0
1644537860000|2022-02-11 00:04:20|15.8|14.29|15.8|14.29|15.8|14.29|15.8|14.29|0
1644537870000|2022-02-11 00:04:30|15.82|14.31|15.76|14.26|15.82|14.31|15.76|14.26|0
1644537880000|2022-02-11 00:04:40|15.73|14.23|15.71|14.21|15.75|14.25|15.71|14.21|0
1644537890000|2022-02-11 00:04:50|15.69|14.2|15.59|14.1|15.69|14.2|15.59|14.1|0
1644537900000|2022-02-11 00:05:00|15.57|14.09|15.52|14.04|15.57|14.09|15.52|14.04|0
1644537910000|2022-02-11 00:05:10|15.57|14.09|15.61|14.12|15.61|14.12|15.57|14.09|0
1644537920000|2022-02-11 00:05:20|15.62|14.14|15.62|14.13|15.64|14.15|15.62|14.13|0
1644537930000|2022-02-11 00:05:30|15.61|14.12|15.64|14.15|15.64|14.15|15.61|14.12|0
1644537940000|2022-02-11 00:05:40|15.62|14.13|15.57|14.09|15.64|14.15|15.57|14.09|0
1644537950000|2022-02-11 00:05:50|15.59|14.1|15.66|14.17|15.66|14.17|15.59|14.1|0
1644537960000|2022-02-11 00:06:00|15.68|14.18|15.62|14.13|15.68|14.18|15.62|14.13|0
1644537970000|2022-02-11 00:06:10|15.59|14.1|15.57|14.09|15.59|14.1|15.54|14.06|0
1644537980000|2022-02-11 00:06:20|15.61|14.12|15.62|14.13|15.62|14.13|15.61|14.12|0
1644537990000|2022-02-11 00:06:30|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1644538000000|2022-02-11 00:06:40|15.68|14.18|15.74|14.25|15.74|14.25|15.68|14.18|0
1644538010000|2022-02-11 00:06:50|15.71|14.21|15.69|14.2|15.71|14.21|15.69|14.2|0
1644538020000|2022-02-11 00:07:00|15.71|14.21|15.71|14.21|15.71|14.21|15.71|14.21|0
1644538030000|2022-02-11 00:07:10|15.73|14.23|15.71|14.21|15.78|14.28|15.71|14.21|0
1644538040000|2022-02-11 00:07:20|15.69|14.2|15.74|14.25|15.74|14.25|15.69|14.2|0
1644538050000|2022-02-11 00:07:30|15.78|14.28|15.73|14.23|15.78|14.28|15.71|14.21|0
1644538060000|2022-02-11 00:07:40|15.74|14.24|15.81|14.31|15.81|14.31|15.74|14.24|0
1644538070000|2022-02-11 00:07:50|15.8|14.29|15.78|14.28|15.81|14.31|15.78|14.28|0
1644538080000|2022-02-11 00:08:00|15.76|14.26|15.8|14.29|15.8|14.29|15.74|14.24|0
1644538090000|2022-02-11 00:08:10|15.76|14.26|15.78|14.28|15.81|14.31|15.76|14.26|0
1644538100000|2022-02-11 00:08:20|15.8|14.29|15.8|14.29|15.8|14.29|15.76|14.26|0
1644538110000|2022-02-11 00:08:30|15.81|14.31|15.81|14.31|15.81|14.31|15.81|14.31|0
1644538120000|2022-02-11 00:08:40|15.85|14.34|15.85|14.34|15.85|14.34|15.85|14.34|0
1644538130000|2022-02-11 00:08:50|15.81|14.31|15.81|14.31|15.81|14.31|15.81|14.31|0
1644538140000|2022-02-11 00:09:00|15.8|14.29|15.8|14.29|15.81|14.31|15.8|14.29|0
1644538150000|2022-02-11 00:09:10|15.81|14.31|15.83|14.32|15.85|14.34|15.81|14.31|0
1644538160000|2022-02-11 00:09:20|15.87|14.35|15.95|14.43|15.95|14.43|15.85|14.34|0
1644538170000|2022-02-11 00:09:30|15.99|14.47|15.99|14.47|15.99|14.47|15.99|14.47|0
1644538180000|2022-02-11 00:09:40|16.01|14.48|16.02|14.5|16.02|14.5|16.01|14.48|0
1644538190000|2022-02-11 00:09:50|16.06|14.53|16.06|14.53|16.06|14.53|16.04|14.51|0
1644538200000|2022-02-11 00:10:00|16.1|14.56|16.06|14.53|16.1|14.56|16.06|14.53|0
1644538210000|2022-02-11 00:10:10|16.02|14.5|16.02|14.5|16.02|14.5|16.02|14.5|0
1644538220000|2022-02-11 00:10:20|16.01|14.48|15.95|14.43|16.01|14.48|15.95|14.43|0
1644538230000|2022-02-11 00:10:30|15.94|14.42|15.94|14.42|15.94|14.42|15.92|14.4|0
1644538240000|2022-02-11 00:10:40|15.92|14.4|15.97|14.45|15.97|14.45|15.92|14.4|0
1644538250000|2022-02-11 00:10:50|16.02|14.5|15.99|14.47|16.04|14.51|15.99|14.47|0
1644538260000|2022-02-11 00:11:00|15.95|14.43|15.95|14.43|15.97|14.45|15.95|14.43|0
1644538270000|2022-02-11 00:11:10|15.97|14.45|15.99|14.47|15.99|14.47|15.97|14.45|0
1644538280000|2022-02-11 00:11:20|15.95|14.43|15.92|14.4|15.95|14.43|15.92|14.4|0
1644538290000|2022-02-11 00:11:30|15.86|14.35|15.88|14.37|15.88|14.37|15.86|14.35|0
1644538300000|2022-02-11 00:11:40|15.86|14.35|15.9|14.39|15.9|14.39|15.86|14.35|0
1644538310000|2022-02-11 00:11:50|15.92|14.4|15.9|14.39|15.92|14.4|15.9|14.39|0
1644538320000|2022-02-11 00:12:00|15.88|14.37|15.92|14.4|15.92|14.4|15.88|14.37|0
1644538330000|2022-02-11 00:12:10|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1644538340000|2022-02-11 00:12:20|15.92|14.4|15.9|14.39|15.92|14.4|15.9|14.39|0
1644538350000|2022-02-11 00:12:30|15.88|14.38|15.86|14.35|15.88|14.38|15.85|14.34|0
1644538360000|2022-02-11 00:12:40|15.92|14.4|15.92|14.4|15.92|14.4|15.92|14.4|0
1644538380000|2022-02-11 00:13:00|15.93|14.42|15.92|14.4|15.93|14.42|15.92|14.4|0
1644538390000|2022-02-11 00:13:10|15.99|14.47|15.99|14.47|15.99|14.47|15.99|14.47|0
1644538400000|2022-02-11 00:13:20|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1644538410000|2022-02-11 00:13:30|15.92|14.4|15.95|14.43|15.95|14.43|15.92|14.4|0
1644538420000|2022-02-11 00:13:40|15.92|14.4|15.92|14.4|15.92|14.4|15.92|14.4|0
1644538430000|2022-02-11 00:13:50|15.95|14.43|15.97|14.45|15.97|14.45|15.95|14.43|0
1644538440000|2022-02-11 00:14:00|15.95|14.43|15.92|14.4|15.97|14.45|15.92|14.4|0
1644538460000|2022-02-11 00:14:20|15.9|14.38|15.9|14.38|15.9|14.38|15.9|14.38|0
1644538470000|2022-02-11 00:14:30|15.85|14.34|15.85|14.34|15.85|14.34|15.85|14.34|0
1644538480000|2022-02-11 00:14:40|15.76|14.26|15.71|14.21|15.76|14.26|15.71|14.21|0
1644538490000|2022-02-11 00:14:50|15.67|14.18|15.69|14.19|15.69|14.19|15.67|14.18|0
1644538500000|2022-02-11 00:15:00|15.71|14.21|15.57|14.08|15.71|14.21|15.53|14.05|0
1644538510000|2022-02-11 00:15:10|15.58|14.1|15.74|14.24|15.74|14.24|15.58|14.1|0
1644538520000|2022-02-11 00:15:20|15.72|14.23|15.69|14.19|15.72|14.23|15.69|14.19|0
1644538530000|2022-02-11 00:15:30|15.71|14.21|15.69|14.19|15.71|14.21|15.69|14.19|0
1644538540000|2022-02-11 00:15:40|15.74|14.24|15.65|14.16|15.74|14.24|15.64|14.15|0
1644538550000|2022-02-11 00:15:50|15.64|14.15|15.69|14.19|15.69|14.19|15.6|14.12|0
1644538560000|2022-02-11 00:16:00|15.64|14.15|15.57|14.08|15.64|14.15|15.5|14.02|0
1644538570000|2022-02-11 00:16:10|15.62|14.13|15.58|14.1|15.62|14.13|15.58|14.1|0
1644538580000|2022-02-11 00:16:20|15.6|14.11|15.58|14.1|15.6|14.11|15.57|14.08|0
1644538590000|2022-02-11 00:16:30|15.53|14.05|15.58|14.1|15.58|14.1|15.53|14.05|0
1644538600000|2022-02-11 00:16:40|15.57|14.08|15.57|14.08|15.57|14.08|15.53|14.05|0
1644538610000|2022-02-11 00:16:50|15.53|14.05|15.64|14.15|15.67|14.18|15.53|14.05|0
1644538620000|2022-02-11 00:17:00|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1644538630000|2022-02-11 00:17:10|15.58|14.1|15.57|14.08|15.58|14.1|15.57|14.08|0
1644538640000|2022-02-11 00:17:20|15.58|14.1|15.58|14.1|15.58|14.1|15.57|14.08|0
1644538650000|2022-02-11 00:17:30|15.5|14.02|15.5|14.02|15.5|14.02|15.5|14.02|0
1644538660000|2022-02-11 00:17:40|15.46|13.99|15.38|13.91|15.46|13.99|15.32|13.86|0
1644538670000|2022-02-11 00:17:50|15.36|13.9|15.29|13.83|15.36|13.9|15.29|13.83|0
1644538680000|2022-02-11 00:18:00|15.32|13.86|15.26|13.8|15.32|13.86|15.26|13.8|0
1644538690000|2022-02-11 00:18:10|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1644538700000|2022-02-11 00:18:20|15.39|13.93|15.43|13.96|15.43|13.96|15.36|13.9|0
1644538710000|2022-02-11 00:18:30|15.39|13.93|15.39|13.93|15.39|13.93|15.36|13.9|0
1644538720000|2022-02-11 00:18:40|15.43|13.96|15.44|13.97|15.44|13.97|15.43|13.96|0
1644538730000|2022-02-11 00:18:50|15.39|13.93|15.39|13.93|15.41|13.94|15.39|13.93|0
1644538740000|2022-02-11 00:19:00|15.36|13.9|15.27|13.82|15.36|13.9|15.27|13.82|0
1644538750000|2022-02-11 00:19:10|15.22|13.77|15.29|13.83|15.29|13.83|15.22|13.77|0
1644538760000|2022-02-11 00:19:20|15.27|13.82|15.22|13.77|15.27|13.82|15.22|13.77|0
1644538770000|2022-02-11 00:19:30|15.24|13.79|15.32|13.86|15.32|13.86|15.24|13.79|0
1644538780000|2022-02-11 00:19:40|15.31|13.85|15.29|13.83|15.32|13.86|15.29|13.83|0
1644538790000|2022-02-11 00:19:50|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1644538800000|2022-02-11 00:20:00|15.34|13.88|15.29|13.83|15.34|13.88|15.29|13.83|0
1644538810000|2022-02-11 00:20:10|15.25|13.8|15.32|13.86|15.32|13.86|15.25|13.8|0
1644538830000|2022-02-11 00:20:30|15.34|13.88|15.37|13.91|15.37|13.91|15.34|13.88|0
1644538840000|2022-02-11 00:20:40|15.36|13.89|15.36|13.89|15.43|13.96|15.36|13.89|0
1644538850000|2022-02-11 00:20:50|15.37|13.91|15.32|13.86|15.37|13.91|15.32|13.86|0
1644538860000|2022-02-11 00:21:00|15.24|13.79|15.24|13.79|15.29|13.83|15.24|13.79|0
1644538870000|2022-02-11 00:21:10|15.22|13.77|15.27|13.82|15.29|13.83|15.22|13.77|0
1644538880000|2022-02-11 00:21:20|15.29|13.83|15.24|13.79|15.29|13.83|15.24|13.79|0
1644538890000|2022-02-11 00:21:30|15.25|13.8|15.27|13.82|15.27|13.82|15.24|13.79|0
1644538900000|2022-02-11 00:21:40|15.24|13.79|15.25|13.8|15.25|13.8|15.24|13.79|0
1644538910000|2022-02-11 00:21:50|15.22|13.77|15.19|13.74|15.22|13.77|15.19|13.74|0
1644538920000|2022-02-11 00:22:00|15.25|13.8|15.1|13.66|15.25|13.8|15.1|13.66|0
1644538930000|2022-02-11 00:22:10|15.07|13.63|15.1|13.66|15.1|13.66|15.07|13.63|0
1644538940000|2022-02-11 00:22:20|15.05|13.62|15.07|13.63|15.1|13.66|15.05|13.62|0
1644538950000|2022-02-11 00:22:30|15.08|13.65|15.12|13.68|15.12|13.68|15.08|13.65|0
1644538960000|2022-02-11 00:22:40|15.08|13.65|15.05|13.62|15.08|13.65|15.02|13.59|0
1644538970000|2022-02-11 00:22:50|15.08|13.65|15.08|13.65|15.08|13.65|15.08|13.65|0
1644538980000|2022-02-11 00:23:00|15.12|13.68|15.15|13.71|15.15|13.71|15.12|13.68|0
1644538990000|2022-02-11 00:23:10|15.17|13.72|15.15|13.71|15.17|13.72|15.15|13.71|0
1644539000000|2022-02-11 00:23:20|15.12|13.68|15.12|13.68|15.12|13.68|15.08|13.65|0
1644539010000|2022-02-11 00:23:30|15.15|13.71|15.13|13.69|15.19|13.74|15.13|13.69|0
1644539020000|2022-02-11 00:23:40|15.12|13.68|15.12|13.68|15.12|13.68|15.1|13.66|0
1644539030000|2022-02-11 00:23:50|15.13|13.69|15.12|13.68|15.13|13.69|15.12|13.68|0
1644539040000|2022-02-11 00:24:00|15.1|13.66|15.02|13.59|15.1|13.66|15|13.57|0
1644539050000|2022-02-11 00:24:10|14.95|13.52|14.96|13.54|15.02|13.59|14.95|13.52|0
1644539060000|2022-02-11 00:24:20|14.88|13.46|14.88|13.46|14.88|13.46|14.81|13.4|0
1644539070000|2022-02-11 00:24:30|14.9|13.48|14.85|13.43|14.9|13.48|14.85|13.43|0
1644539080000|2022-02-11 00:24:40|14.81|13.4|14.75|13.34|14.81|13.4|14.75|13.34|0
1644539090000|2022-02-11 00:24:50|14.58|13.19|14.68|13.28|14.68|13.28|14.58|13.19|0
1644539100000|2022-02-11 00:25:00|14.78|13.37|14.78|13.37|14.85|13.43|14.78|13.37|0
1644539110000|2022-02-11 00:25:10|14.75|13.34|14.75|13.34|14.81|13.4|14.75|13.34|0
1644539120000|2022-02-11 00:25:20|14.76|13.36|14.76|13.36|14.76|13.36|14.71|13.31|0
1644539130000|2022-02-11 00:25:30|14.78|13.37|14.78|13.37|14.78|13.37|14.76|13.36|0
1644539140000|2022-02-11 00:25:40|14.81|13.4|14.81|13.4|14.85|13.43|14.8|13.39|0
1644539150000|2022-02-11 00:25:50|14.85|13.43|14.85|13.43|14.85|13.43|14.85|13.43|0
1644539160000|2022-02-11 00:26:00|14.81|13.4|14.83|13.42|14.83|13.42|14.81|13.4|0
1644539170000|2022-02-11 00:26:10|14.81|13.4|14.86|13.45|14.88|13.46|14.81|13.4|0
1644539180000|2022-02-11 00:26:20|14.88|13.46|14.88|13.46|14.88|13.46|14.88|13.46|0
1644539190000|2022-02-11 00:26:30|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1644539200000|2022-02-11 00:26:40|14.9|13.48|14.91|13.49|14.91|13.49|14.9|13.48|0
1644539210000|2022-02-11 00:26:50|14.9|13.48|14.8|13.39|14.9|13.48|14.8|13.39|0
1644539220000|2022-02-11 00:27:00|14.81|13.4|14.76|13.36|14.81|13.4|14.76|13.36|0
1644539230000|2022-02-11 00:27:10|14.78|13.37|14.78|13.37|14.78|13.37|14.76|13.36|0
1644539240000|2022-02-11 00:27:20|14.76|13.36|14.71|13.31|14.76|13.36|14.71|13.31|0
1644539250000|2022-02-11 00:27:30|14.7|13.3|14.85|13.43|14.85|13.43|14.7|13.3|0
1644539260000|2022-02-11 00:27:40|14.86|13.45|14.85|13.43|14.88|13.46|14.85|13.43|0
1644539270000|2022-02-11 00:27:50|14.81|13.4|14.75|13.34|14.81|13.4|14.75|13.34|0
1644539280000|2022-02-11 00:28:00|14.7|13.3|14.7|13.3|14.7|13.3|14.68|13.28|0
1644539290000|2022-02-11 00:28:10|14.75|13.34|14.71|13.31|14.75|13.34|14.71|13.31|0
1644539320000|2022-02-11 00:28:40|14.75|13.34|14.75|13.34|14.75|13.34|14.71|13.31|0
1644539330000|2022-02-11 00:28:50|14.73|13.33|14.68|13.28|14.73|13.33|14.68|13.28|0
1644539350000|2022-02-11 00:29:10|14.7|13.3|14.75|13.34|14.75|13.34|14.7|13.3|0
1644539360000|2022-02-11 00:29:20|14.78|13.37|14.81|13.4|14.81|13.4|14.78|13.37|0
1644539370000|2022-02-11 00:29:30|14.78|13.37|14.79|13.39|14.79|13.39|14.78|13.37|0
1644539380000|2022-02-11 00:29:40|14.78|13.37|14.78|13.37|14.79|13.39|14.75|13.34|0
1644539390000|2022-02-11 00:29:50|14.79|13.39|14.76|13.36|14.79|13.39|14.73|13.33|0
1644539400000|2022-02-11 00:30:00|14.71|13.31|14.81|13.4|14.81|13.4|14.71|13.31|0
1644539410000|2022-02-11 00:30:10|14.79|13.39|14.85|13.43|14.88|13.46|14.79|13.39|0
1644539420000|2022-02-11 00:30:20|14.86|13.45|14.81|13.4|14.88|13.46|14.81|13.4|0
1644539430000|2022-02-11 00:30:30|14.85|13.43|14.78|13.37|14.85|13.43|14.78|13.37|0
1644539440000|2022-02-11 00:30:40|14.75|13.34|14.83|13.42|14.85|13.43|14.75|13.34|0
1644539450000|2022-02-11 00:30:50|14.85|13.43|14.88|13.46|14.88|13.46|14.85|13.43|0
1644539460000|2022-02-11 00:31:00|14.91|13.49|14.88|13.46|14.91|13.49|14.84|13.43|0
1644539470000|2022-02-11 00:31:10|14.89|13.48|14.88|13.46|14.89|13.48|14.81|13.4|0
1644539480000|2022-02-11 00:31:20|14.86|13.45|14.81|13.4|14.86|13.45|14.78|13.37|0
1644539490000|2022-02-11 00:31:30|14.79|13.39|14.81|13.4|14.81|13.4|14.79|13.39|0
1644539500000|2022-02-11 00:31:40|14.79|13.39|14.78|13.37|14.79|13.39|14.78|13.37|0
1644539510000|2022-02-11 00:31:50|14.76|13.35|14.74|13.34|14.78|13.37|14.74|13.34|0
1644539520000|2022-02-11 00:32:00|14.78|13.37|14.81|13.4|14.81|13.4|14.78|13.37|0
1644539530000|2022-02-11 00:32:10|14.79|13.38|14.74|13.34|14.79|13.38|14.74|13.34|0
1644539540000|2022-02-11 00:32:20|14.78|13.37|14.74|13.34|14.78|13.37|14.74|13.34|0
1644539550000|2022-02-11 00:32:30|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1644539560000|2022-02-11 00:32:40|14.78|13.37|14.81|13.4|14.81|13.4|14.78|13.37|0
1644539580000|2022-02-11 00:33:00|14.83|13.41|14.88|13.46|14.88|13.46|14.83|13.41|0
1644539590000|2022-02-11 00:33:10|14.93|13.51|14.91|13.49|14.93|13.51|14.91|13.49|0
1644539600000|2022-02-11 00:33:20|14.94|13.52|14.91|13.49|14.94|13.52|14.91|13.49|0
1644539610000|2022-02-11 00:33:30|14.94|13.52|14.96|13.54|14.96|13.54|14.93|13.51|0
1644539620000|2022-02-11 00:33:40|14.94|13.52|14.99|13.57|14.99|13.57|14.94|13.52|0
1644539630000|2022-02-11 00:33:50|15.01|13.58|14.94|13.52|15.01|13.58|14.94|13.52|0
1644539640000|2022-02-11 00:34:00|14.98|13.55|15.01|13.58|15.01|13.58|14.98|13.55|0
1644539650000|2022-02-11 00:34:10|14.98|13.55|15.01|13.58|15.01|13.58|14.98|13.55|0
1644539660000|2022-02-11 00:34:20|15.04|13.61|15.08|13.64|15.08|13.64|15.04|13.61|0
1644539670000|2022-02-11 00:34:30|15.04|13.61|15.04|13.61|15.06|13.63|15.04|13.61|0
1644539680000|2022-02-11 00:34:40|15.08|13.64|15.06|13.63|15.08|13.64|15.06|13.63|0
1644539690000|2022-02-11 00:34:50|15.08|13.64|15.04|13.61|15.08|13.64|15.04|13.61|0
1644539720000|2022-02-11 00:35:20|15.08|13.64|15.11|13.67|15.11|13.67|15.08|13.64|0
1644539730000|2022-02-11 00:35:30|15.08|13.64|15.08|13.64|15.08|13.64|15.08|13.64|0
1644539740000|2022-02-11 00:35:40|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1644539750000|2022-02-11 00:35:50|15.06|13.63|15.11|13.67|15.11|13.67|15.06|13.63|0
1644539760000|2022-02-11 00:36:00|15.18|13.73|15.15|13.7|15.18|13.73|15.15|13.7|0
1644539770000|2022-02-11 00:36:10|15.18|13.73|15.08|13.64|15.18|13.73|15.08|13.64|0
1644539780000|2022-02-11 00:36:20|15.11|13.67|15.04|13.61|15.11|13.67|15.04|13.61|0
1644539800000|2022-02-11 00:36:40|15.08|13.64|15.09|13.66|15.09|13.66|15.08|13.64|0
1644539810000|2022-02-11 00:36:50|15.08|13.64|15.08|13.64|15.09|13.66|15.08|13.64|0
1644539820000|2022-02-11 00:37:00|15.04|13.61|15.08|13.64|15.08|13.64|15.04|13.61|0
1644539830000|2022-02-11 00:37:10|15.06|13.63|15.09|13.66|15.09|13.66|15.06|13.63|0
1644539840000|2022-02-11 00:37:20|15.11|13.67|15.14|13.7|15.14|13.7|15.11|13.67|0
1644539850000|2022-02-11 00:37:30|15.18|13.73|15.16|13.72|15.18|13.73|15.14|13.7|0
1644539860000|2022-02-11 00:37:40|15.14|13.7|15.11|13.67|15.14|13.7|15.11|13.67|0
1644539870000|2022-02-11 00:37:50|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1644539880000|2022-02-11 00:38:00|15.13|13.69|15.13|13.69|15.13|13.69|15.13|13.69|0
1644539890000|2022-02-11 00:38:10|15.14|13.7|15.11|13.67|15.14|13.7|15.11|13.67|0
1644539910000|2022-02-11 00:38:30|15.13|13.69|15.14|13.7|15.14|13.7|15.13|13.69|0
1644539920000|2022-02-11 00:38:40|15.16|13.72|15.14|13.7|15.16|13.72|15.14|13.7|0
1644539930000|2022-02-11 00:38:50|15.11|13.67|15.08|13.64|15.11|13.67|15.08|13.64|0
1644539950000|2022-02-11 00:39:10|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1644539960000|2022-02-11 00:39:20|15.08|13.64|15.06|13.62|15.08|13.64|15.04|13.61|0
1644539970000|2022-02-11 00:39:30|15.08|13.64|15.08|13.64|15.08|13.64|15.08|13.64|0
1644539980000|2022-02-11 00:39:40|15.04|13.61|15.01|13.58|15.04|13.61|15.01|13.58|0
1644539990000|2022-02-11 00:39:50|14.97|13.55|15.04|13.61|15.04|13.61|14.97|13.55|0
1644540000000|2022-02-11 00:40:00|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1644540010000|2022-02-11 00:40:10|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1644540020000|2022-02-11 00:40:20|14.96|13.53|14.91|13.49|14.96|13.53|14.91|13.49|0
1644540030000|2022-02-11 00:40:30|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1644540060000|2022-02-11 00:41:00|15.04|13.61|15.07|13.64|15.07|13.64|15.04|13.61|0
1644540070000|2022-02-11 00:41:10|15.11|13.67|15.14|13.7|15.18|13.73|15.11|13.67|0
1644540080000|2022-02-11 00:41:20|15.16|13.72|15.16|13.72|15.18|13.73|15.16|13.72|0
1644540090000|2022-02-11 00:41:30|15.21|13.76|15.24|13.79|15.24|13.79|15.21|13.76|0
1644540100000|2022-02-11 00:41:40|15.21|13.76|15.18|13.73|15.21|13.76|15.18|13.73|0
1644540110000|2022-02-11 00:41:50|15.16|13.71|15.16|13.71|15.18|13.73|15.16|13.71|0
1644540120000|2022-02-11 00:42:00|15.14|13.7|15.14|13.7|15.14|13.7|15.14|13.7|0
1644540130000|2022-02-11 00:42:10|15.16|13.71|15.21|13.76|15.24|13.79|15.16|13.71|0
1644540140000|2022-02-11 00:42:20|15.19|13.75|15.16|13.71|15.19|13.75|15.16|13.71|0
1644540150000|2022-02-11 00:42:30|15.14|13.7|15.11|13.67|15.14|13.7|15.11|13.67|0
1644540170000|2022-02-11 00:42:50|15.14|13.7|15.11|13.67|15.14|13.7|15.11|13.67|0
1644540180000|2022-02-11 00:43:00|15.07|13.64|15.11|13.67|15.11|13.67|15.07|13.64|0
1644540190000|2022-02-11 00:43:10|15.09|13.65|15.07|13.64|15.11|13.67|15.07|13.64|0
1644540200000|2022-02-11 00:43:20|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1644540210000|2022-02-11 00:43:30|15.07|13.64|15.04|13.61|15.07|13.64|15.04|13.61|0
1644540220000|2022-02-11 00:43:40|15.06|13.62|15.07|13.64|15.07|13.64|15.06|13.62|0
1644540230000|2022-02-11 00:43:50|15.06|13.62|15.06|13.62|15.06|13.62|15.06|13.62|0
1644540240000|2022-02-11 00:44:00|15.04|13.61|15.01|13.58|15.06|13.62|15.01|13.58|0
1644540250000|2022-02-11 00:44:10|14.97|13.55|14.95|13.53|14.97|13.55|14.95|13.53|0
1644540260000|2022-02-11 00:44:20|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1644540270000|2022-02-11 00:44:30|14.94|13.52|14.97|13.55|14.97|13.55|14.94|13.52|0
1644540280000|2022-02-11 00:44:40|14.94|13.52|14.89|13.47|14.94|13.52|14.89|13.47|0
1644540290000|2022-02-11 00:44:50|14.91|13.49|14.87|13.46|14.91|13.49|14.87|13.46|0
1644540300000|2022-02-11 00:45:00|14.9|13.49|14.94|13.52|14.94|13.52|14.9|13.49|0
1644540310000|2022-02-11 00:45:10|14.9|13.49|14.87|13.46|14.9|13.49|14.87|13.46|0
1644540320000|2022-02-11 00:45:20|14.84|13.42|14.84|13.42|14.84|13.42|14.84|13.42|0
1644540330000|2022-02-11 00:45:30|14.87|13.45|14.94|13.52|14.94|13.52|14.87|13.45|0
1644540340000|2022-02-11 00:45:40|14.97|13.55|15.01|13.58|15.01|13.58|14.97|13.55|0
1644540350000|2022-02-11 00:45:50|15.04|13.61|15.09|13.65|15.11|13.67|15.04|13.61|0
1644540360000|2022-02-11 00:46:00|15.07|13.64|15.07|13.64|15.07|13.64|15.07|13.64|0
1644540370000|2022-02-11 00:46:10|15.04|13.61|14.94|13.52|15.04|13.61|14.94|13.52|0
1644540380000|2022-02-11 00:46:20|14.92|13.5|14.84|13.42|14.92|13.5|14.84|13.42|0
1644540390000|2022-02-11 00:46:30|14.9|13.48|14.94|13.52|14.94|13.52|14.9|13.48|0
1644540400000|2022-02-11 00:46:40|14.89|13.47|14.87|13.45|14.9|13.48|14.87|13.45|0
1644540410000|2022-02-11 00:46:50|14.9|13.48|14.92|13.5|14.95|13.53|14.9|13.48|0
1644540420000|2022-02-11 00:47:00|14.94|13.51|14.99|13.56|14.99|13.56|14.94|13.51|0
1644540430000|2022-02-11 00:47:10|15|13.58|15.04|13.61|15.05|13.62|15|13.58|0
1644540440000|2022-02-11 00:47:20|15.05|13.62|15.04|13.61|15.05|13.62|15.04|13.61|0
1644540450000|2022-02-11 00:47:30|15.05|13.62|15.04|13.61|15.07|13.64|15.04|13.61|0
1644540460000|2022-02-11 00:47:40|15.07|13.64|15.07|13.64|15.07|13.64|15.05|13.62|0
1644540470000|2022-02-11 00:47:50|15.11|13.67|15.07|13.64|15.11|13.67|15.07|13.64|0
1644540480000|2022-02-11 00:48:00|15.14|13.7|14.92|13.5|15.14|13.7|14.92|13.5|0
1644540490000|2022-02-11 00:48:10|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1644540500000|2022-02-11 00:48:20|14.87|13.45|14.92|13.5|14.92|13.5|14.87|13.45|0
1644540510000|2022-02-11 00:48:30|14.9|13.48|14.9|13.48|14.95|13.53|14.9|13.48|0
1644540520000|2022-02-11 00:48:40|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1644540530000|2022-02-11 00:48:50|14.94|13.51|15.17|13.73|15.17|13.73|14.94|13.51|0
1644540540000|2022-02-11 00:49:00|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1644540550000|2022-02-11 00:49:10|15.19|13.74|15.21|13.76|15.24|13.79|15.19|13.74|0
1644540560000|2022-02-11 00:49:20|15.19|13.74|15.17|13.73|15.21|13.76|15.17|13.73|0
1644540570000|2022-02-11 00:49:30|15.19|13.74|15.24|13.79|15.27|13.82|15.19|13.74|0
1644540580000|2022-02-11 00:49:40|15.26|13.8|15.24|13.79|15.27|13.82|15.22|13.77|0
1644540590000|2022-02-11 00:49:50|15.21|13.76|15.24|13.79|15.24|13.79|15.21|13.76|0
1644540600000|2022-02-11 00:50:00|15.27|13.82|15.22|13.77|15.27|13.82|15.22|13.77|0
1644540610000|2022-02-11 00:50:10|15.26|13.8|15.26|13.8|15.26|13.8|15.22|13.77|0
1644540620000|2022-02-11 00:50:20|15.24|13.79|15.27|13.82|15.27|13.82|15.24|13.79|0
1644540630000|2022-02-11 00:50:30|15.29|13.83|15.27|13.82|15.31|13.85|15.27|13.82|0
1644540640000|2022-02-11 00:50:40|15.24|13.79|15.24|13.79|15.26|13.8|15.22|13.77|0
1644540650000|2022-02-11 00:50:50|15.26|13.8|15.27|13.82|15.27|13.82|15.24|13.79|0
1644540660000|2022-02-11 00:51:00|15.29|13.83|15.29|13.83|15.29|13.83|15.29|13.83|0
1644540670000|2022-02-11 00:51:10|15.31|13.85|15.24|13.79|15.31|13.85|15.24|13.79|0
1644540680000|2022-02-11 00:51:20|15.22|13.77|15.26|13.8|15.27|13.82|15.22|13.77|0
1644540690000|2022-02-11 00:51:30|15.21|13.76|15.14|13.7|15.21|13.76|15.1|13.67|0
1644540700000|2022-02-11 00:51:40|15.17|13.73|15.15|13.71|15.17|13.73|15.14|13.7|0
1644540710000|2022-02-11 00:51:50|15.21|13.76|15.19|13.74|15.21|13.76|15.19|13.74|0
1644540720000|2022-02-11 00:52:00|15.15|13.71|15.24|13.79|15.24|13.79|15.15|13.71|0
1644540730000|2022-02-11 00:52:10|15.22|13.77|15.19|13.74|15.22|13.77|15.19|13.74|0
1644540740000|2022-02-11 00:52:20|15.2|13.76|15.24|13.79|15.24|13.79|15.2|13.76|0
1644540750000|2022-02-11 00:52:30|15.2|13.76|15.2|13.76|15.2|13.76|15.17|13.73|0
1644540760000|2022-02-11 00:52:40|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1644540770000|2022-02-11 00:52:50|15.17|13.73|15.17|13.73|15.17|13.73|15.15|13.71|0
1644540780000|2022-02-11 00:53:00|15.14|13.7|15.1|13.66|15.14|13.7|15.1|13.66|0
1644540790000|2022-02-11 00:53:10|15.09|13.65|15.1|13.66|15.1|13.66|15.09|13.65|0
1644540800000|2022-02-11 00:53:20|15.09|13.65|15.1|13.66|15.1|13.66|15.07|13.63|0
1644540810000|2022-02-11 00:53:30|15.12|13.68|15.12|13.68|15.12|13.68|15.1|13.66|0
1644540820000|2022-02-11 00:53:40|15.1|13.66|15.14|13.69|15.14|13.69|15.07|13.63|0
1644540830000|2022-02-11 00:53:50|15.12|13.68|15.12|13.68|15.12|13.68|15.1|13.66|0
1644540840000|2022-02-11 00:54:00|15.14|13.69|15.17|13.73|15.17|13.73|15.1|13.66|0
1644540850000|2022-02-11 00:54:10|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1644540860000|2022-02-11 00:54:20|15.2|13.76|15.17|13.73|15.2|13.76|15.17|13.73|0
1644540870000|2022-02-11 00:54:30|15.19|13.74|15.2|13.76|15.24|13.79|15.19|13.74|0
1644540880000|2022-02-11 00:54:40|15.14|13.69|15.08|13.65|15.14|13.69|15.07|13.63|0
1644540890000|2022-02-11 00:54:50|14.97|13.54|14.9|13.48|14.97|13.54|14.9|13.48|0
1644540900000|2022-02-11 00:55:00|14.93|13.51|14.93|13.51|14.97|13.54|14.93|13.51|0
1644540910000|2022-02-11 00:55:10|14.97|13.54|14.92|13.5|14.97|13.54|14.92|13.5|0
1644540920000|2022-02-11 00:55:20|14.93|13.51|14.93|13.51|14.93|13.51|14.93|13.51|0
1644540930000|2022-02-11 00:55:30|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1644540940000|2022-02-11 00:55:40|14.92|13.5|14.93|13.51|14.93|13.51|14.92|13.5|0
1644540950000|2022-02-11 00:55:50|14.95|13.53|14.9|13.48|14.95|13.53|14.9|13.48|0
1644540960000|2022-02-11 00:56:00|14.93|13.51|14.9|13.48|14.93|13.51|14.9|13.48|0
1644540970000|2022-02-11 00:56:10|14.92|13.5|14.9|13.48|14.92|13.5|14.9|13.48|0
1644540980000|2022-02-11 00:56:20|14.87|13.45|14.95|13.53|14.95|13.53|14.87|13.45|0
1644540990000|2022-02-11 00:56:30|15|13.57|14.97|13.54|15|13.57|14.95|13.53|0
1644541000000|2022-02-11 00:56:40|14.93|13.51|14.93|13.51|14.93|13.51|14.93|13.51|0
1644541010000|2022-02-11 00:56:50|14.92|13.49|14.9|13.48|14.92|13.49|14.9|13.48|0
1644541020000|2022-02-11 00:57:00|14.92|13.49|15.07|13.63|15.07|13.63|14.92|13.49|0
1644541030000|2022-02-11 00:57:10|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1644541040000|2022-02-11 00:57:20|15.12|13.68|15.12|13.68|15.17|13.72|15.12|13.68|0
1644541050000|2022-02-11 00:57:30|15.07|13.63|15.03|13.6|15.08|13.65|15.02|13.59|0
1644541060000|2022-02-11 00:57:40|15|13.57|15|13.57|15|13.57|15|13.57|0
1644541070000|2022-02-11 00:57:50|15.03|13.6|15.08|13.65|15.08|13.65|15|13.57|0
1644541080000|2022-02-11 00:58:00|15.1|13.66|15.1|13.66|15.1|13.66|15.08|13.65|0
1644541090000|2022-02-11 00:58:10|15.17|13.72|15.18|13.74|15.22|13.77|15.17|13.72|0
1644541100000|2022-02-11 00:58:20|15.17|13.72|15.24|13.78|15.24|13.78|15.17|13.72|0
1644541120000|2022-02-11 00:58:40|15.27|13.82|15.27|13.82|15.27|13.82|15.27|13.82|0
1644541130000|2022-02-11 00:58:50|15.25|13.8|15.27|13.82|15.27|13.82|15.25|13.8|0
1644541140000|2022-02-11 00:59:00|15.24|13.78|15.27|13.82|15.27|13.82|15.24|13.78|0
1644541150000|2022-02-11 00:59:10|15.3|13.85|15.3|13.85|15.3|13.85|15.3|13.85|0
1644541160000|2022-02-11 00:59:20|15.29|13.83|15.34|13.88|15.34|13.88|15.29|13.83|0
1644541170000|2022-02-11 00:59:30|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1644541180000|2022-02-11 00:59:40|15.35|13.89|15.37|13.91|15.37|13.91|15.35|13.89|0
1644541190000|2022-02-11 00:59:50|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1644541200000|2022-02-11 01:00:00|15.3|13.85|15.3|13.85|15.34|13.88|15.3|13.85|0
1644541210000|2022-02-11 01:00:10|15.2|13.75|15.17|13.72|15.2|13.75|15.1|13.66|0
1644541220000|2022-02-11 01:00:20|15.13|13.69|15.05|13.61|15.13|13.69|15|13.57|0
1644541230000|2022-02-11 01:00:30|15.03|13.6|15.03|13.6|15.07|13.63|15.03|13.6|0
1644541240000|2022-02-11 01:00:40|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1644541250000|2022-02-11 01:00:50|15.03|13.6|15.13|13.69|15.17|13.72|15.03|13.6|0
1644541260000|2022-02-11 01:01:00|15.1|13.66|15|13.57|15.1|13.66|15|13.57|0
1644541270000|2022-02-11 01:01:10|14.96|13.54|15.07|13.63|15.07|13.63|14.96|13.54|0
1644541280000|2022-02-11 01:01:20|15.1|13.66|15.2|13.75|15.2|13.75|15.1|13.66|0
1644541290000|2022-02-11 01:01:30|15.17|13.72|15.27|13.81|15.27|13.81|15.13|13.69|0
1644541300000|2022-02-11 01:01:40|15.25|13.8|15.23|13.78|15.25|13.8|15.23|13.78|0
1644541310000|2022-02-11 01:01:50|15.25|13.8|15.27|13.81|15.27|13.81|15.25|13.8|0
1644541320000|2022-02-11 01:02:00|15.23|13.78|15.17|13.72|15.23|13.78|15.15|13.71|0
1644541330000|2022-02-11 01:02:10|15.1|13.66|15.05|13.61|15.11|13.68|15.05|13.61|0
1644541340000|2022-02-11 01:02:20|15.03|13.6|15.03|13.6|15.06|13.63|15.03|13.6|0
1644541350000|2022-02-11 01:02:30|15.05|13.61|15.05|13.61|15.05|13.61|15.05|13.61|0
1644541360000|2022-02-11 01:02:40|15.03|13.6|15.06|13.63|15.08|13.64|15.03|13.6|0
1644541370000|2022-02-11 01:02:50|15.03|13.6|15.01|13.58|15.03|13.6|15.01|13.58|0
1644541380000|2022-02-11 01:03:00|15|13.57|15.03|13.6|15.05|13.61|15|13.57|0
1644541390000|2022-02-11 01:03:10|15.05|13.61|15.13|13.69|15.13|13.69|15.05|13.61|0
1644541400000|2022-02-11 01:03:20|15.1|13.66|15.13|13.69|15.13|13.69|15.1|13.66|0
1644541410000|2022-02-11 01:03:30|15.11|13.67|15.15|13.71|15.15|13.71|15.11|13.67|0
1644541420000|2022-02-11 01:03:40|15.13|13.69|15.1|13.66|15.13|13.69|15.1|13.66|0
1644541430000|2022-02-11 01:03:50|15.11|13.67|15.13|13.69|15.13|13.69|15.11|13.67|0
1644541440000|2022-02-11 01:04:00|15.22|13.77|15.23|13.78|15.23|13.78|15.22|13.77|0
1644541450000|2022-02-11 01:04:10|15.27|13.81|15.23|13.78|15.28|13.83|15.23|13.78|0
1644541460000|2022-02-11 01:04:20|15.2|13.75|15.23|13.78|15.23|13.78|15.2|13.75|0
1644541470000|2022-02-11 01:04:30|15.27|13.81|15.28|13.83|15.28|13.83|15.27|13.81|0
1644541480000|2022-02-11 01:04:40|15.25|13.8|15.2|13.75|15.25|13.8|15.2|13.75|0
1644541490000|2022-02-11 01:04:50|15.23|13.78|15.25|13.8|15.27|13.81|15.23|13.78|0
1644541500000|2022-02-11 01:05:00|15.22|13.77|15.15|13.7|15.22|13.77|15.15|13.7|0
1644541510000|2022-02-11 01:05:10|15.13|13.69|15.11|13.67|15.13|13.69|15.1|13.66|0
1644541520000|2022-02-11 01:05:20|15.13|13.69|15.15|13.7|15.15|13.7|15.11|13.67|0
1644541530000|2022-02-11 01:05:30|15.13|13.69|15.13|13.69|15.13|13.69|15.11|13.67|0
1644541540000|2022-02-11 01:05:40|15.16|13.72|15.15|13.7|15.16|13.72|15.15|13.7|0
1644541550000|2022-02-11 01:05:50|15.13|13.69|15.1|13.66|15.13|13.69|15.1|13.66|0
1644541560000|2022-02-11 01:06:00|15.08|13.64|15.06|13.63|15.08|13.64|15.06|13.63|0
1644541570000|2022-02-11 01:06:10|15.01|13.58|15.06|13.63|15.06|13.63|15.01|13.58|0
1644541580000|2022-02-11 01:06:20|15.05|13.61|15.03|13.6|15.05|13.61|15.03|13.6|0
1644541590000|2022-02-11 01:06:30|15.04|13.61|15.01|13.58|15.04|13.61|15.01|13.58|0
1644541600000|2022-02-11 01:06:40|14.99|13.57|14.99|13.57|14.99|13.57|14.98|13.55|0
1644541610000|2022-02-11 01:06:50|15.03|13.6|15.01|13.58|15.03|13.6|15.01|13.58|0
1644541620000|2022-02-11 01:07:00|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1644541630000|2022-02-11 01:07:10|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1644541640000|2022-02-11 01:07:20|15.03|13.6|14.99|13.57|15.03|13.6|14.99|13.57|0
1644541650000|2022-02-11 01:07:30|15.01|13.58|15.03|13.6|15.03|13.6|15.01|13.58|0
1644541660000|2022-02-11 01:07:40|15.01|13.58|15.01|13.58|15.01|13.58|15.01|13.58|0
1644541680000|2022-02-11 01:08:00|14.96|13.54|14.99|13.57|14.99|13.57|14.96|13.54|0
1644541690000|2022-02-11 01:08:10|14.98|13.55|15.04|13.61|15.04|13.61|14.98|13.55|0
1644541700000|2022-02-11 01:08:20|15.03|13.6|15.06|13.63|15.06|13.63|15.03|13.6|0
1644541710000|2022-02-11 01:08:30|15.08|13.64|15.08|13.64|15.08|13.64|15.06|13.63|0
1644541720000|2022-02-11 01:08:40|15.06|13.63|15.06|13.63|15.06|13.63|15.01|13.58|0
1644541730000|2022-02-11 01:08:50|15.04|13.61|15.06|13.63|15.06|13.63|15.04|13.61|0
1644541740000|2022-02-11 01:09:00|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1644541750000|2022-02-11 01:09:10|15.06|13.63|15.03|13.6|15.06|13.63|15.03|13.6|0
1644541760000|2022-02-11 01:09:20|15.04|13.61|14.93|13.5|15.04|13.61|14.93|13.5|0
1644541770000|2022-02-11 01:09:30|14.78|13.37|14.78|13.37|14.79|13.38|14.78|13.37|0
1644541780000|2022-02-11 01:09:40|14.84|13.43|14.83|13.41|14.84|13.43|14.83|13.41|0
1644541790000|2022-02-11 01:09:50|14.81|13.4|14.69|13.29|14.81|13.4|14.69|13.29|0
1644541800000|2022-02-11 01:10:00|14.71|13.31|14.73|13.32|14.73|13.32|14.69|13.29|0
1644541810000|2022-02-11 01:10:10|14.76|13.35|14.73|13.32|14.76|13.35|14.73|13.32|0
1644541820000|2022-02-11 01:10:20|14.69|13.29|14.68|13.28|14.69|13.29|14.68|13.28|0
1644541830000|2022-02-11 01:10:30|14.69|13.29|14.69|13.29|14.73|13.32|14.69|13.29|0
1644541840000|2022-02-11 01:10:40|14.73|13.32|14.74|13.34|14.74|13.34|14.73|13.32|0
1644541850000|2022-02-11 01:10:50|14.81|13.4|14.81|13.4|14.83|13.41|14.81|13.4|0
1644541860000|2022-02-11 01:11:00|14.83|13.41|14.69|13.29|14.83|13.41|14.69|13.29|0
1644541870000|2022-02-11 01:11:10|14.73|13.32|14.79|13.38|14.79|13.38|14.73|13.32|0
1644541880000|2022-02-11 01:11:20|14.77|13.37|14.79|13.38|14.79|13.38|14.77|13.37|0
1644541890000|2022-02-11 01:11:30|14.76|13.35|14.74|13.34|14.76|13.35|14.74|13.34|0
1644541900000|2022-02-11 01:11:40|14.73|13.32|14.73|13.32|14.73|13.32|14.73|13.32|0
1644541910000|2022-02-11 01:11:50|14.76|13.35|14.74|13.34|14.76|13.35|14.74|13.34|0
1644541920000|2022-02-11 01:12:00|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1644541930000|2022-02-11 01:12:10|14.73|13.32|14.69|13.29|14.73|13.32|14.69|13.29|0
1644541940000|2022-02-11 01:12:20|14.76|13.35|14.69|13.29|14.76|13.35|14.69|13.29|0
1644541950000|2022-02-11 01:12:30|14.73|13.32|14.59|13.2|14.73|13.32|14.59|13.2|0
1644541960000|2022-02-11 01:12:40|14.56|13.17|14.46|13.08|14.56|13.17|14.46|13.08|0
1644541970000|2022-02-11 01:12:50|14.44|13.07|14.44|13.07|14.46|13.08|14.43|13.05|0
1644541980000|2022-02-11 01:13:00|14.43|13.05|14.53|13.14|14.54|13.16|14.43|13.05|0
1644541990000|2022-02-11 01:13:10|14.61|13.22|14.59|13.2|14.61|13.22|14.56|13.17|0
1644542000000|2022-02-11 01:13:20|14.61|13.22|14.53|13.14|14.61|13.22|14.53|13.14|0
1644542020000|2022-02-11 01:13:40|14.56|13.17|14.56|13.17|14.59|13.2|14.56|13.17|0
1644542030000|2022-02-11 01:13:50|14.58|13.19|14.61|13.22|14.61|13.22|14.56|13.17|0
1644542040000|2022-02-11 01:14:00|14.59|13.2|14.61|13.22|14.61|13.22|14.59|13.2|0
1644542050000|2022-02-11 01:14:10|14.62|13.23|14.64|13.25|14.64|13.25|14.62|13.23|0
1644542060000|2022-02-11 01:14:20|14.66|13.26|14.71|13.31|14.72|13.32|14.66|13.26|0
1644542070000|2022-02-11 01:14:30|14.72|13.32|14.76|13.35|14.76|13.35|14.72|13.32|0
1644542080000|2022-02-11 01:14:40|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1644542090000|2022-02-11 01:14:50|14.76|13.35|14.76|13.35|14.76|13.35|14.76|13.35|0
1644542100000|2022-02-11 01:15:00|14.79|13.38|14.81|13.4|14.81|13.4|14.79|13.38|0
1644542110000|2022-02-11 01:15:10|14.82|13.41|14.82|13.41|14.82|13.41|14.79|13.38|0
1644542120000|2022-02-11 01:15:20|14.79|13.38|14.82|13.41|14.82|13.41|14.79|13.38|0
1644542130000|2022-02-11 01:15:30|14.79|13.38|14.79|13.38|14.79|13.38|14.79|13.38|0
1644542140000|2022-02-11 01:15:40|14.82|13.41|15.07|13.64|15.09|13.65|14.82|13.41|0
1644542150000|2022-02-11 01:15:50|15.06|13.62|15.14|13.7|15.14|13.7|14.99|13.56|0
1644542160000|2022-02-11 01:16:00|15.16|13.72|15.19|13.75|15.19|13.75|15.16|13.72|0
1644542170000|2022-02-11 01:16:10|15.26|13.81|15.23|13.78|15.26|13.81|15.23|13.78|0
1644542180000|2022-02-11 01:16:20|15.21|13.76|15.3|13.84|15.3|13.84|15.21|13.76|0
1644542190000|2022-02-11 01:16:30|15.28|13.82|15.43|13.96|15.43|13.96|15.28|13.82|0
1644542200000|2022-02-11 01:16:40|15.47|13.99|15.54|14.06|15.54|14.06|15.47|13.99|0
1644542210000|2022-02-11 01:16:50|15.57|14.09|15.61|14.12|15.61|14.12|15.57|14.09|0
1644542220000|2022-02-11 01:17:00|15.59|14.1|15.57|14.09|15.59|14.1|15.54|14.06|0
1644542230000|2022-02-11 01:17:10|15.54|14.06|15.71|14.21|15.71|14.21|15.54|14.06|0
1644542240000|2022-02-11 01:17:20|15.67|14.18|15.67|14.18|15.67|14.18|15.64|14.15|0
1644542250000|2022-02-11 01:17:30|15.64|14.15|15.81|14.31|15.81|14.31|15.64|14.15|0
1644542260000|2022-02-11 01:17:40|15.74|14.24|15.71|14.21|15.74|14.24|15.71|14.21|0
1644542270000|2022-02-11 01:17:50|15.78|14.28|15.76|14.26|15.78|14.28|15.76|14.26|0
1644542280000|2022-02-11 01:18:00|15.73|14.23|15.71|14.21|15.74|14.24|15.71|14.21|0
1644542290000|2022-02-11 01:18:10|15.74|14.24|15.85|14.34|15.85|14.34|15.74|14.24|0
1644542300000|2022-02-11 01:18:20|15.8|14.29|15.78|14.28|15.8|14.29|15.74|14.24|0
1644542310000|2022-02-11 01:18:30|15.74|14.24|15.78|14.28|15.78|14.28|15.74|14.24|0
1644542320000|2022-02-11 01:18:40|15.76|14.26|15.78|14.28|15.78|14.28|15.74|14.24|0
1644542330000|2022-02-11 01:18:50|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1644542340000|2022-02-11 01:19:00|15.71|14.21|15.71|14.21|15.73|14.23|15.71|14.21|0
1644542350000|2022-02-11 01:19:10|15.67|14.18|15.66|14.16|15.67|14.18|15.64|14.15|0
1644542360000|2022-02-11 01:19:20|15.6|14.12|15.6|14.12|15.62|14.13|15.6|14.12|0
1644542370000|2022-02-11 01:19:30|15.62|14.13|15.62|14.13|15.62|14.13|15.62|14.13|0
1644542380000|2022-02-11 01:19:40|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1644542400000|2022-02-11 01:20:00|15.67|14.18|15.67|14.18|15.67|14.18|15.64|14.15|0
1644542410000|2022-02-11 01:20:10|15.64|14.15|15.62|14.13|15.67|14.18|15.62|14.13|0
1644542420000|2022-02-11 01:20:20|15.6|14.12|15.67|14.18|15.67|14.18|15.6|14.12|0
1644542430000|2022-02-11 01:20:30|15.65|14.16|15.64|14.15|15.67|14.18|15.64|14.15|0
1644542440000|2022-02-11 01:20:40|15.65|14.16|15.71|14.21|15.71|14.21|15.65|14.16|0
1644542450000|2022-02-11 01:20:50|15.78|14.27|15.81|14.31|15.85|14.34|15.78|14.27|0
1644542460000|2022-02-11 01:21:00|15.83|14.32|15.85|14.34|15.85|14.34|15.81|14.31|0
1644542470000|2022-02-11 01:21:10|15.81|14.31|15.81|14.31|15.81|14.31|15.81|14.31|0
1644542480000|2022-02-11 01:21:20|15.78|14.27|15.71|14.21|15.78|14.27|15.71|14.21|0
1644542490000|2022-02-11 01:21:30|15.74|14.24|15.71|14.21|15.74|14.24|15.71|14.21|0
1644542500000|2022-02-11 01:21:40|15.67|14.18|15.67|14.18|15.67|14.18|15.67|14.18|0
1644542510000|2022-02-11 01:21:50|15.71|14.21|15.81|14.31|15.81|14.31|15.71|14.21|0
1644542520000|2022-02-11 01:22:00|15.78|14.27|15.74|14.24|15.78|14.27|15.74|14.24|0
1644542530000|2022-02-11 01:22:10|15.64|14.15|15.6|14.12|15.65|14.16|15.6|14.12|0
1644542540000|2022-02-11 01:22:20|15.57|14.09|15.62|14.13|15.62|14.13|15.53|14.05|0
1644542550000|2022-02-11 01:22:30|15.67|14.18|15.62|14.13|15.67|14.18|15.62|14.13|0
1644542560000|2022-02-11 01:22:40|15.64|14.15|15.64|14.15|15.64|14.15|15.62|14.13|0
1644542570000|2022-02-11 01:22:50|15.67|14.18|15.71|14.21|15.71|14.21|15.67|14.18|0
1644542580000|2022-02-11 01:23:00|15.67|14.18|15.64|14.15|15.67|14.18|15.64|14.15|0
1644542590000|2022-02-11 01:23:10|15.6|14.12|15.74|14.24|15.74|14.24|15.6|14.12|0
1644542600000|2022-02-11 01:23:20|15.76|14.26|15.65|14.16|15.76|14.26|15.65|14.16|0
1644542610000|2022-02-11 01:23:30|15.6|14.12|15.62|14.13|15.62|14.13|15.58|14.1|0
1644542620000|2022-02-11 01:23:40|15.6|14.12|15.67|14.18|15.67|14.18|15.58|14.1|0
1644542630000|2022-02-11 01:23:50|15.62|14.13|15.6|14.12|15.62|14.13|15.6|14.12|0
1644542640000|2022-02-11 01:24:00|15.57|14.08|15.57|14.08|15.57|14.08|15.57|14.08|0
1644542650000|2022-02-11 01:24:10|15.58|14.1|15.57|14.08|15.58|14.1|15.57|14.08|0
1644542660000|2022-02-11 01:24:20|15.53|14.05|15.58|14.1|15.58|14.1|15.53|14.05|0
1644542670000|2022-02-11 01:24:30|15.6|14.12|15.62|14.13|15.62|14.13|15.6|14.12|0
1644542680000|2022-02-11 01:24:40|15.6|14.12|15.57|14.08|15.6|14.12|15.53|14.05|0
1644542690000|2022-02-11 01:24:50|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644542700000|2022-02-11 01:25:00|15.57|14.08|15.62|14.13|15.62|14.13|15.57|14.08|0
1644542710000|2022-02-11 01:25:10|15.64|14.15|15.58|14.1|15.64|14.15|15.58|14.1|0
1644542720000|2022-02-11 01:25:20|15.57|14.08|15.6|14.12|15.64|14.15|15.57|14.08|0
1644542730000|2022-02-11 01:25:30|15.62|14.13|15.67|14.18|15.67|14.18|15.6|14.11|0
1644542740000|2022-02-11 01:25:40|15.71|14.21|15.69|14.19|15.71|14.21|15.69|14.19|0
1644542750000|2022-02-11 01:25:50|15.67|14.18|15.71|14.21|15.71|14.21|15.64|14.15|0
1644542760000|2022-02-11 01:26:00|15.7|14.29|15.67|14.18|15.81|14.3|15.67|14.18|0
1644542770000|2022-02-11 01:26:10|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1644542780000|2022-02-11 01:26:20|15.62|14.13|15.67|14.18|15.67|14.18|15.62|14.13|0
1644542790000|2022-02-11 01:26:30|15.7|14.21|15.67|14.18|15.7|14.21|15.67|14.18|0
1644542810000|2022-02-11 01:26:50|15.65|14.16|15.04|13.61|15.65|14.16|15.03|13.6|0
1644542820000|2022-02-11 01:27:00|15.01|13.58|14.72|13.32|15.01|13.58|14.4|13.02|0
1644542830000|2022-02-11 01:27:10|14.74|13.33|14.58|13.19|15.06|13.63|14.58|13.19|0
1644542840000|2022-02-11 01:27:20|14.55|13.16|14.85|13.44|14.85|13.44|14.46|13.09|0
1644542850000|2022-02-11 01:27:30|14.88|13.47|14.25|12.9|14.88|13.47|14.25|12.9|0
1644542860000|2022-02-11 01:27:40|14.27|12.91|14.63|13.23|14.63|13.23|14.27|12.91|0
1644542870000|2022-02-11 01:27:50|14.64|13.25|14.63|13.23|14.64|13.25|14.61|13.22|0
1644542880000|2022-02-11 01:28:00|14.64|13.25|14.64|13.25|14.66|13.26|14.64|13.25|0
1644542890000|2022-02-11 01:28:10|14.59|13.2|14.54|13.16|14.59|13.2|14.54|13.16|0
1644542900000|2022-02-11 01:28:20|14.58|13.19|14.54|13.16|14.58|13.19|14.54|13.16|0
1644542910000|2022-02-11 01:28:30|14.58|13.19|14.64|13.25|14.64|13.25|14.58|13.19|0
1644542930000|2022-02-11 01:28:50|14.66|13.26|14.69|13.29|14.71|13.31|14.66|13.26|0
1644542940000|2022-02-11 01:29:00|14.71|13.31|14.71|13.31|14.71|13.31|14.69|13.29|0
1644542950000|2022-02-11 01:29:10|14.68|13.28|14.71|13.31|14.71|13.31|14.68|13.28|0
1644542960000|2022-02-11 01:29:20|14.69|13.29|14.66|13.26|14.69|13.29|14.66|13.26|0
1644542970000|2022-02-11 01:29:30|14.64|13.25|14.62|13.23|14.64|13.25|14.62|13.23|0
1644542980000|2022-02-11 01:29:40|14.64|13.25|14.61|13.22|14.64|13.25|14.61|13.22|0
1644542990000|2022-02-11 01:29:50|14.58|13.19|14.62|13.23|14.62|13.23|14.58|13.19|0
1644543000000|2022-02-11 01:30:00|14.61|13.22|14.51|13.13|14.61|13.22|14.48|13.1|0
1644543010000|2022-02-11 01:30:10|14.42|13.05|14.57|13.19|14.57|13.19|14.42|13.05|0
1644543020000|2022-02-11 01:30:20|14.51|13.13|14.52|13.14|14.52|13.14|14.51|13.13|0
1644543030000|2022-02-11 01:30:30|14.57|13.19|14.54|13.16|14.57|13.19|14.51|13.13|0
1644543040000|2022-02-11 01:30:40|14.56|13.17|14.57|13.19|14.57|13.19|14.54|13.16|0
1644543050000|2022-02-11 01:30:50|14.54|13.16|14.52|13.14|14.56|13.17|14.52|13.14|0
1644543060000|2022-02-11 01:31:00|14.49|13.11|14.51|13.13|14.54|13.16|14.49|13.11|0
1644543070000|2022-02-11 01:31:10|14.52|13.14|14.51|13.13|14.52|13.14|14.51|13.13|0
1644543080000|2022-02-11 01:31:20|14.54|13.16|14.51|13.13|14.54|13.16|14.51|13.13|0
1644543090000|2022-02-11 01:31:30|14.47|13.1|14.44|13.07|14.47|13.1|14.44|13.07|0
1644543100000|2022-02-11 01:31:40|14.41|13.04|14.51|13.13|14.51|13.13|14.41|13.04|0
1644543110000|2022-02-11 01:31:50|14.54|13.16|14.49|13.11|14.54|13.16|14.49|13.11|0
1644543120000|2022-02-11 01:32:00|14.56|13.17|14.54|13.16|14.56|13.17|14.47|13.1|0
1644543130000|2022-02-11 01:32:10|14.57|13.19|14.66|13.26|14.66|13.26|14.57|13.19|0
1644543140000|2022-02-11 01:32:20|14.64|13.25|14.71|13.31|14.71|13.31|14.64|13.25|0
1644543150000|2022-02-11 01:32:30|14.69|13.29|14.67|13.28|14.69|13.29|14.67|13.28|0
1644543160000|2022-02-11 01:32:40|14.71|13.31|14.74|13.34|14.74|13.34|14.71|13.31|0
1644543170000|2022-02-11 01:32:50|14.78|13.37|14.77|13.37|14.78|13.37|14.76|13.35|0
1644543180000|2022-02-11 01:33:00|14.84|13.43|14.86|13.44|14.91|13.49|14.84|13.43|0
1644543190000|2022-02-11 01:33:10|14.84|13.43|14.93|13.51|14.93|13.51|14.84|13.43|0
1644543200000|2022-02-11 01:33:20|14.91|13.49|14.94|13.52|14.98|13.55|14.91|13.49|0
1644543210000|2022-02-11 01:33:30|14.91|13.49|14.84|13.43|14.91|13.49|14.81|13.4|0
1644543220000|2022-02-11 01:33:40|14.82|13.41|14.84|13.43|14.84|13.43|14.82|13.41|0
1644543230000|2022-02-11 01:33:50|14.82|13.41|14.91|13.49|14.91|13.49|14.82|13.41|0
1644543240000|2022-02-11 01:34:00|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1644543250000|2022-02-11 01:34:10|14.93|13.5|14.94|13.52|14.94|13.52|14.93|13.5|0
1644543260000|2022-02-11 01:34:20|14.91|13.49|14.98|13.55|14.98|13.55|14.91|13.49|0
1644543270000|2022-02-11 01:34:30|14.96|13.54|14.96|13.54|14.98|13.55|14.94|13.52|0
1644543280000|2022-02-11 01:34:40|14.93|13.5|14.93|13.5|14.94|13.52|14.91|13.49|0
1644543290000|2022-02-11 01:34:50|14.98|13.55|14.98|13.55|14.98|13.55|14.94|13.52|0
1644543300000|2022-02-11 01:35:00|15.01|13.58|15.05|13.61|15.05|13.61|15.01|13.58|0
1644543310000|2022-02-11 01:35:10|15.01|13.58|15.01|13.58|15.05|13.61|15.01|13.58|0
1644543320000|2022-02-11 01:35:20|15.05|13.61|15.01|13.58|15.05|13.61|14.94|13.52|0
1644543330000|2022-02-11 01:35:30|14.94|13.52|14.96|13.53|14.98|13.55|14.94|13.52|0
1644543340000|2022-02-11 01:35:40|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1644543360000|2022-02-11 01:36:00|14.98|13.55|15.05|13.61|15.05|13.61|14.98|13.55|0
1644543370000|2022-02-11 01:36:10|15.06|13.63|15.05|13.61|15.08|13.64|15.05|13.61|0
1644543380000|2022-02-11 01:36:20|15.03|13.6|15.05|13.61|15.06|13.63|15.03|13.6|0
1644543390000|2022-02-11 01:36:30|15.06|13.63|15.08|13.64|15.08|13.64|15.05|13.61|0
1644543400000|2022-02-11 01:36:40|15.1|13.66|15.08|13.64|15.11|13.67|15.08|13.64|0
1644543410000|2022-02-11 01:36:50|15.05|13.61|15.03|13.6|15.05|13.61|15.03|13.6|0
1644543420000|2022-02-11 01:37:00|15.08|13.64|15.06|13.63|15.08|13.64|15.04|13.61|0
1644543430000|2022-02-11 01:37:10|15.08|13.64|15.03|13.6|15.08|13.64|15.03|13.6|0
1644543440000|2022-02-11 01:37:20|15.01|13.58|15.03|13.6|15.04|13.61|15.01|13.58|0
1644543450000|2022-02-11 01:37:30|15.04|13.61|15.03|13.6|15.06|13.63|15.01|13.58|0
1644543460000|2022-02-11 01:37:40|15.04|13.61|15.01|13.58|15.04|13.61|15.01|13.58|0
1644543470000|2022-02-11 01:37:50|14.98|13.55|14.94|13.52|14.98|13.55|14.94|13.52|0
1644543480000|2022-02-11 01:38:00|14.96|13.53|14.94|13.52|14.98|13.55|14.94|13.52|0
1644543500000|2022-02-11 01:38:20|14.96|13.53|14.94|13.52|14.98|13.55|14.94|13.52|0
1644543510000|2022-02-11 01:38:30|14.96|13.53|14.94|13.52|14.96|13.53|14.94|13.52|0
1644543520000|2022-02-11 01:38:40|14.98|13.55|14.98|13.55|14.98|13.55|14.98|13.55|0
1644543530000|2022-02-11 01:38:50|14.94|13.52|15.04|13.61|15.04|13.61|14.91|13.49|0
1644543540000|2022-02-11 01:39:00|15.06|13.63|15.03|13.6|15.06|13.63|15.03|13.6|0
1644543550000|2022-02-11 01:39:10|15.01|13.58|15.03|13.6|15.04|13.61|15.01|13.58|0
1644543560000|2022-02-11 01:39:20|15.04|13.61|15.08|13.64|15.08|13.64|15.04|13.61|0
1644543570000|2022-02-11 01:39:30|15.04|13.61|14.98|13.55|15.04|13.61|14.98|13.55|0
1644543580000|2022-02-11 01:39:40|14.99|13.56|15.01|13.58|15.03|13.59|14.99|13.56|0
1644543590000|2022-02-11 01:39:50|15.03|13.59|15.04|13.61|15.04|13.61|15.01|13.58|0
1644543600000|2022-02-11 01:40:00|15.08|13.64|15.11|13.67|15.11|13.67|15.08|13.64|0
1644543610000|2022-02-11 01:40:10|15.15|13.7|15.13|13.69|15.15|13.7|15.13|13.69|0
1644543620000|2022-02-11 01:40:20|15.15|13.7|15.15|13.7|15.15|13.7|15.15|13.7|0
1644543630000|2022-02-11 01:40:30|15.18|13.73|15.15|13.7|15.18|13.73|15.15|13.7|0
1644543640000|2022-02-11 01:40:40|15.22|13.77|15.28|13.83|15.35|13.89|15.22|13.77|0
1644543650000|2022-02-11 01:40:50|15.27|13.81|15.25|13.8|15.27|13.81|15.25|13.8|0
1644543660000|2022-02-11 01:41:00|15.27|13.81|15.23|13.78|15.27|13.81|15.23|13.78|0
1644543670000|2022-02-11 01:41:10|15.21|13.77|15.18|13.73|15.21|13.77|15.16|13.72|0
1644543680000|2022-02-11 01:41:20|15.21|13.77|15.21|13.77|15.21|13.77|15.21|13.77|0
1644543690000|2022-02-11 01:41:30|15.23|13.78|15.27|13.81|15.27|13.81|15.23|13.78|0
1644543700000|2022-02-11 01:41:40|15.28|13.83|15.25|13.8|15.28|13.83|15.25|13.8|0
1644543710000|2022-02-11 01:41:50|15.23|13.78|15.21|13.77|15.25|13.8|15.21|13.77|0
1644543720000|2022-02-11 01:42:00|15.25|13.8|15.25|13.8|15.25|13.8|15.23|13.78|0
1644543730000|2022-02-11 01:42:10|15.27|13.81|15.3|13.84|15.3|13.84|15.25|13.8|0
1644543740000|2022-02-11 01:42:20|15.28|13.83|15.27|13.81|15.3|13.84|15.23|13.78|0
1644543750000|2022-02-11 01:42:30|15.25|13.8|15.27|13.81|15.28|13.83|15.25|13.8|0
1644543760000|2022-02-11 01:42:40|15.28|13.83|15.33|13.87|15.33|13.87|15.28|13.83|0
1644543770000|2022-02-11 01:42:50|15.35|13.89|15.32|13.86|15.35|13.89|15.32|13.86|0
1644543780000|2022-02-11 01:43:00|15.35|13.89|15.35|13.89|15.35|13.89|15.35|13.89|0
1644543790000|2022-02-11 01:43:10|15.33|13.87|15.32|13.86|15.33|13.87|15.32|13.86|0
1644543800000|2022-02-11 01:43:20|15.28|13.83|15.32|13.86|15.32|13.86|15.28|13.83|0
1644543810000|2022-02-11 01:43:30|15.3|13.84|15.32|13.86|15.32|13.86|15.3|13.84|0
1644543820000|2022-02-11 01:43:40|15.28|13.83|15.25|13.8|15.28|13.83|15.21|13.76|0
1644543830000|2022-02-11 01:43:50|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1644543840000|2022-02-11 01:44:00|15.25|13.8|15.28|13.83|15.28|13.83|15.23|13.78|0
1644543850000|2022-02-11 01:44:10|15.26|13.81|15.21|13.76|15.26|13.81|15.21|13.76|0
1644543860000|2022-02-11 01:44:20|15.23|13.78|15.25|13.8|15.25|13.8|15.21|13.76|0
1644543870000|2022-02-11 01:44:30|15.21|13.76|15.11|13.67|15.21|13.76|15.11|13.67|0
1644543880000|2022-02-11 01:44:40|15.09|13.65|15.11|13.67|15.11|13.67|15.09|13.65|0
1644543890000|2022-02-11 01:44:50|15.08|13.64|15.09|13.65|15.09|13.65|15.08|13.64|0
1644543900000|2022-02-11 01:45:00|15.08|13.64|15.08|13.64|15.08|13.64|15.08|13.64|0
1644543910000|2022-02-11 01:45:10|15.04|13.61|15.01|13.58|15.04|13.61|15.01|13.58|0
1644543920000|2022-02-11 01:45:20|15.04|13.61|14.97|13.55|15.04|13.61|14.97|13.55|0
1644543930000|2022-02-11 01:45:30|14.99|13.56|14.97|13.55|14.99|13.56|14.97|13.55|0
1644543950000|2022-02-11 01:45:50|14.9|13.48|14.87|13.45|14.9|13.48|14.87|13.45|0
1644543960000|2022-02-11 01:46:00|14.9|13.48|14.94|13.52|14.94|13.52|14.9|13.48|0
1644543970000|2022-02-11 01:46:10|14.84|13.42|14.8|13.39|14.84|13.42|14.8|13.39|0
1644543980000|2022-02-11 01:46:20|14.84|13.42|14.8|13.39|14.84|13.42|14.8|13.39|0
1644543990000|2022-02-11 01:46:30|14.77|13.36|14.8|13.39|14.8|13.39|14.77|13.36|0
1644544000000|2022-02-11 01:46:40|14.84|13.42|14.85|13.44|14.85|13.44|14.84|13.42|0
1644544010000|2022-02-11 01:46:50|14.87|13.45|14.9|13.48|14.9|13.48|14.84|13.42|0
1644544020000|2022-02-11 01:47:00|14.94|13.52|14.94|13.52|14.95|13.53|14.94|13.52|0
1644544030000|2022-02-11 01:47:10|14.9|13.48|14.84|13.42|14.9|13.48|14.84|13.42|0
1644544040000|2022-02-11 01:47:20|14.89|13.47|14.87|13.45|14.9|13.48|14.87|13.45|0
1644544050000|2022-02-11 01:47:30|14.9|13.48|14.9|13.48|14.92|13.5|14.89|13.47|0
1644544060000|2022-02-11 01:47:40|14.89|13.47|14.85|13.44|14.89|13.47|14.84|13.42|0
1644544070000|2022-02-11 01:47:50|14.87|13.45|14.94|13.51|14.94|13.51|14.87|13.45|0
1644544080000|2022-02-11 01:48:00|14.9|13.48|14.94|13.51|14.94|13.51|14.9|13.48|0
1644544090000|2022-02-11 01:48:10|14.97|13.55|14.97|13.55|14.97|13.55|14.97|13.55|0
1644544100000|2022-02-11 01:48:20|14.9|13.48|14.94|13.51|14.94|13.51|14.9|13.48|0
1644544110000|2022-02-11 01:48:30|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1644544120000|2022-02-11 01:48:40|14.92|13.5|14.95|13.53|14.97|13.55|14.92|13.5|0
1644544130000|2022-02-11 01:48:50|14.94|13.51|14.97|13.55|14.97|13.55|14.94|13.51|0
1644544140000|2022-02-11 01:49:00|14.94|13.51|14.94|13.51|14.94|13.51|14.9|13.48|0
1644544150000|2022-02-11 01:49:10|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1644544160000|2022-02-11 01:49:20|14.94|13.51|14.94|13.51|14.94|13.51|14.94|13.51|0
1644544170000|2022-02-11 01:49:30|14.92|13.5|14.94|13.51|14.94|13.51|14.9|13.48|0
1644544180000|2022-02-11 01:49:40|14.92|13.5|14.83|13.42|14.92|13.5|14.83|13.42|0
1644544190000|2022-02-11 01:49:50|14.8|13.39|14.77|13.36|14.8|13.39|14.77|13.36|0
1644544200000|2022-02-11 01:50:00|14.75|13.34|14.75|13.34|14.77|13.36|14.75|13.34|0
1644544210000|2022-02-11 01:50:10|14.73|13.33|14.8|13.39|14.8|13.39|14.73|13.33|0
1644544220000|2022-02-11 01:50:20|14.77|13.36|14.8|13.39|14.8|13.39|14.77|13.36|0
1644544230000|2022-02-11 01:50:30|14.77|13.36|14.8|13.39|14.8|13.39|14.77|13.36|0
1644544240000|2022-02-11 01:50:40|14.83|13.42|14.87|13.45|14.87|13.45|14.83|13.42|0
1644544250000|2022-02-11 01:50:50|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1644544260000|2022-02-11 01:51:00|14.82|13.41|14.9|13.48|14.9|13.48|14.82|13.41|0
1644544270000|2022-02-11 01:51:10|14.92|13.5|14.94|13.51|14.94|13.51|14.9|13.48|0
1644544280000|2022-02-11 01:51:20|14.92|13.5|14.88|13.47|14.92|13.5|14.88|13.47|0
1644544290000|2022-02-11 01:51:30|14.9|13.48|14.94|13.51|14.94|13.51|14.9|13.48|0
1644544300000|2022-02-11 01:51:40|14.97|13.54|14.97|13.54|14.99|13.56|14.97|13.54|0
1644544310000|2022-02-11 01:51:50|14.99|13.56|15|13.57|15|13.57|14.97|13.54|0
1644544320000|2022-02-11 01:52:00|14.97|13.54|14.9|13.48|14.97|13.54|14.9|13.48|0
1644544330000|2022-02-11 01:52:10|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1644544340000|2022-02-11 01:52:20|14.85|13.44|14.87|13.45|14.87|13.45|14.85|13.44|0
1644544350000|2022-02-11 01:52:30|14.9|13.48|14.88|13.47|14.9|13.48|14.88|13.47|0
1644544360000|2022-02-11 01:52:40|14.87|13.45|14.9|13.48|14.9|13.48|14.8|13.39|0
1644544370000|2022-02-11 01:52:50|14.97|13.54|14.97|13.54|14.97|13.54|14.93|13.51|0
1644544380000|2022-02-11 01:53:00|14.93|13.51|15|13.57|15|13.57|14.93|13.51|0
1644544390000|2022-02-11 01:53:10|15.09|13.65|15.07|13.64|15.11|13.67|15.07|13.64|0
1644544400000|2022-02-11 01:53:20|15.02|13.59|15.02|13.59|15.02|13.59|15.02|13.59|0
1644544410000|2022-02-11 01:53:30|15.04|13.6|14.98|13.56|15.07|13.64|14.98|13.56|0
1644544420000|2022-02-11 01:53:40|15.04|13.6|15.07|13.64|15.07|13.64|15.04|13.6|0
1644544430000|2022-02-11 01:53:50|15.05|13.62|15.02|13.59|15.05|13.62|15.02|13.59|0
1644544440000|2022-02-11 01:54:00|15|13.57|15.09|13.65|15.11|13.67|15|13.57|0
1644544450000|2022-02-11 01:54:10|15.07|13.64|15.04|13.6|15.07|13.64|15.04|13.6|0
1644544460000|2022-02-11 01:54:20|15|13.57|15.04|13.6|15.09|13.65|15|13.57|0
1644544470000|2022-02-11 01:54:30|15.02|13.59|15.04|13.6|15.04|13.6|15.02|13.59|0
1644544480000|2022-02-11 01:54:40|15.02|13.59|14.97|13.54|15.02|13.59|14.97|13.54|0
1644544490000|2022-02-11 01:54:50|14.98|13.56|14.98|13.56|14.98|13.56|14.98|13.56|0
1644544500000|2022-02-11 01:55:00|15.07|13.64|15|13.57|15.07|13.64|15|13.57|0
1644544510000|2022-02-11 01:55:10|14.97|13.54|15.04|13.6|15.04|13.6|14.97|13.54|0
1644544520000|2022-02-11 01:55:20|15.02|13.59|14.98|13.56|15.02|13.59|14.98|13.56|0
1644544530000|2022-02-11 01:55:30|15|13.57|15|13.57|15|13.57|14.98|13.56|0
1644544540000|2022-02-11 01:55:40|15.04|13.6|14.98|13.56|15.04|13.6|14.98|13.56|0
1644544550000|2022-02-11 01:55:50|14.97|13.54|14.97|13.54|14.97|13.54|14.97|13.54|0
1644544560000|2022-02-11 01:56:00|15|13.57|14.98|13.56|15|13.57|14.98|13.56|0
1644544570000|2022-02-11 01:56:10|15|13.57|14.97|13.54|15|13.57|14.97|13.54|0
1644544580000|2022-02-11 01:56:20|14.93|13.51|14.92|13.49|14.93|13.51|14.9|13.48|0
1644544590000|2022-02-11 01:56:30|14.9|13.48|14.92|13.49|14.92|13.49|14.88|13.46|0
1644544600000|2022-02-11 01:56:40|14.88|13.46|14.8|13.39|14.88|13.46|14.8|13.39|0
1644544610000|2022-02-11 01:56:50|14.76|13.36|14.86|13.45|14.86|13.45|14.76|13.36|0
1644544620000|2022-02-11 01:57:00|14.88|13.46|14.86|13.45|14.88|13.46|14.85|13.43|0
1644544630000|2022-02-11 01:57:10|14.85|13.43|14.86|13.45|14.86|13.45|14.85|13.43|0
1644544640000|2022-02-11 01:57:20|14.85|13.43|14.8|13.39|14.85|13.43|14.8|13.39|0
1644544650000|2022-02-11 01:57:30|14.78|13.37|14.75|13.34|14.78|13.37|14.75|13.34|0
1644544660000|2022-02-11 01:57:40|14.7|13.3|14.66|13.27|14.7|13.3|14.66|13.27|0
1644544670000|2022-02-11 01:57:50|14.7|13.3|14.68|13.28|14.73|13.33|14.68|13.28|0
1644544680000|2022-02-11 01:58:00|14.66|13.27|14.66|13.27|14.71|13.31|14.66|13.27|0
1644544690000|2022-02-11 01:58:10|14.63|13.24|14.71|13.31|14.71|13.31|14.63|13.24|0
1644544700000|2022-02-11 01:58:20|14.66|13.27|14.7|13.3|14.7|13.3|14.66|13.27|0
1644544710000|2022-02-11 01:58:30|14.66|13.27|14.64|13.25|14.66|13.27|14.63|13.24|0
1644544720000|2022-02-11 01:58:40|14.66|13.27|14.7|13.3|14.7|13.3|14.66|13.27|0
1644544730000|2022-02-11 01:58:50|14.66|13.27|14.59|13.2|14.66|13.27|14.59|13.2|0
1644544740000|2022-02-11 01:59:00|14.56|13.17|14.61|13.22|14.61|13.22|14.56|13.17|0
1644544750000|2022-02-11 01:59:10|14.63|13.23|14.66|13.27|14.66|13.27|14.63|13.23|0
1644544760000|2022-02-11 01:59:20|14.64|13.25|14.64|13.25|14.64|13.25|14.63|13.23|0
1644544770000|2022-02-11 01:59:30|14.66|13.26|14.66|13.26|14.66|13.26|14.64|13.25|0
1644544780000|2022-02-11 01:59:40|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1644544790000|2022-02-11 01:59:50|14.69|13.3|14.69|13.3|14.69|13.3|14.68|13.28|0
1644544800000|2022-02-11 02:00:00|14.66|13.26|14.63|13.23|14.66|13.26|14.63|13.23|0
1644544810000|2022-02-11 02:00:10|14.59|13.2|14.64|13.25|14.64|13.25|14.59|13.2|0
1644544820000|2022-02-11 02:00:20|14.63|13.23|14.64|13.25|14.64|13.25|14.63|13.23|0
1644544830000|2022-02-11 02:00:30|14.71|13.31|14.76|13.36|14.76|13.36|14.71|13.31|0
1644544840000|2022-02-11 02:00:40|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1644544850000|2022-02-11 02:00:50|14.73|13.33|14.76|13.36|14.76|13.36|14.73|13.33|0
1644544860000|2022-02-11 02:01:00|14.69|13.29|14.63|13.23|14.69|13.29|14.63|13.23|0
1644544870000|2022-02-11 02:01:10|14.59|13.2|14.59|13.2|14.63|13.23|14.59|13.2|0
1644544880000|2022-02-11 02:01:20|14.58|13.19|14.56|13.17|14.59|13.2|14.56|13.17|0
1644544890000|2022-02-11 02:01:30|14.59|13.2|14.59|13.2|14.59|13.2|14.56|13.17|0
1644544900000|2022-02-11 02:01:40|14.64|13.25|14.64|13.25|14.66|13.26|14.63|13.23|0
1644544910000|2022-02-11 02:01:50|14.66|13.26|14.63|13.23|14.66|13.26|14.63|13.23|0
1644544920000|2022-02-11 02:02:00|14.61|13.22|14.68|13.28|14.68|13.28|14.61|13.22|0
1644544930000|2022-02-11 02:02:10|14.69|13.29|14.64|13.25|14.69|13.29|14.63|13.23|0
1644544940000|2022-02-11 02:02:20|14.63|13.23|14.66|13.26|14.66|13.26|14.63|13.23|0
1644544950000|2022-02-11 02:02:30|14.63|13.23|14.66|13.26|14.66|13.26|14.59|13.2|0
1644544960000|2022-02-11 02:02:40|14.64|13.25|14.63|13.23|14.64|13.25|14.63|13.23|0
1644544970000|2022-02-11 02:02:50|14.66|13.26|14.64|13.25|14.66|13.26|14.59|13.2|0
1644544980000|2022-02-11 02:03:00|14.63|13.23|14.66|13.26|14.66|13.26|14.63|13.23|0
1644544990000|2022-02-11 02:03:10|14.68|13.28|14.74|13.34|14.74|13.34|14.68|13.28|0
1644545000000|2022-02-11 02:03:20|14.73|13.32|14.76|13.35|14.76|13.35|14.73|13.32|0
1644545010000|2022-02-11 02:03:30|14.74|13.34|14.61|13.22|14.74|13.34|14.61|13.22|0
1644545020000|2022-02-11 02:03:40|14.57|13.19|14.47|13.1|14.57|13.19|14.47|13.1|0
1644545030000|2022-02-11 02:03:50|14.54|13.16|14.53|13.14|14.54|13.16|14.51|13.13|0
1644545040000|2022-02-11 02:04:00|14.54|13.16|14.54|13.16|14.59|13.2|14.54|13.16|0
1644545050000|2022-02-11 02:04:10|14.53|13.14|14.51|13.13|14.56|13.17|14.51|13.13|0
1644545060000|2022-02-11 02:04:20|14.49|13.11|14.51|13.13|14.51|13.13|14.49|13.11|0
1644545070000|2022-02-11 02:04:30|14.53|13.14|14.46|13.08|14.54|13.16|14.46|13.08|0
1644545080000|2022-02-11 02:04:40|14.47|13.1|14.47|13.1|14.49|13.11|14.47|13.1|0
1644545090000|2022-02-11 02:04:50|14.49|13.11|14.44|13.07|14.49|13.11|14.44|13.07|0
1644545100000|2022-02-11 02:05:00|14.43|13.05|14.44|13.07|14.44|13.07|14.41|13.04|0
1644545110000|2022-02-11 02:05:10|14.46|13.08|14.49|13.11|14.49|13.11|14.46|13.08|0
1644545120000|2022-02-11 02:05:20|14.46|13.08|14.43|13.05|14.46|13.08|14.43|13.05|0
1644545130000|2022-02-11 02:05:30|14.44|13.07|14.46|13.08|14.46|13.08|14.44|13.07|0
1644545140000|2022-02-11 02:05:40|14.43|13.05|14.42|13.05|14.43|13.05|14.42|13.05|0
1644545150000|2022-02-11 02:05:50|14.39|13.02|14.41|13.04|14.41|13.04|14.39|13.02|0
1644545160000|2022-02-11 02:06:00|14.39|13.02|14.39|13.02|14.39|13.02|14.36|12.99|0
1644545170000|2022-02-11 02:06:10|14.36|12.99|14.42|13.05|14.42|13.05|14.36|12.99|0
1644545180000|2022-02-11 02:06:20|14.41|13.04|14.39|13.02|14.41|13.04|14.39|13.02|0
1644545190000|2022-02-11 02:06:30|14.41|13.04|14.46|13.08|14.46|13.08|14.41|13.04|0
1644545200000|2022-02-11 02:06:40|14.44|13.07|14.44|13.07|14.44|13.07|14.42|13.05|0
1644545210000|2022-02-11 02:06:50|14.42|13.05|14.41|13.04|14.42|13.05|14.39|13.02|0
1644545220000|2022-02-11 02:07:00|14.42|13.05|14.44|13.06|14.44|13.06|14.42|13.05|0
1644545230000|2022-02-11 02:07:10|14.46|13.08|14.47|13.09|14.52|13.14|14.46|13.08|0
1644545240000|2022-02-11 02:07:20|14.46|13.08|14.46|13.08|14.46|13.08|14.46|13.08|0
1644545250000|2022-02-11 02:07:30|14.44|13.06|14.44|13.06|14.46|13.08|14.42|13.05|0
1644545260000|2022-02-11 02:07:40|14.46|13.08|14.52|13.14|14.54|13.15|14.46|13.08|0
1644545270000|2022-02-11 02:07:50|14.51|13.12|14.52|13.14|14.54|13.15|14.49|13.11|0
1644545280000|2022-02-11 02:08:00|14.51|13.12|14.46|13.08|14.51|13.12|14.46|13.08|0
1644545290000|2022-02-11 02:08:10|14.47|13.09|14.49|13.11|14.49|13.11|14.46|13.08|0
1644545300000|2022-02-11 02:08:20|14.39|13.02|14.42|13.05|14.42|13.05|14.39|13.02|0
1644545310000|2022-02-11 02:08:30|14.46|13.08|14.44|13.06|14.46|13.08|14.44|13.06|0
1644545320000|2022-02-11 02:08:40|14.42|13.05|14.39|13.02|14.42|13.05|14.39|13.02|0
1644545330000|2022-02-11 02:08:50|14.37|13|14.39|13.02|14.39|13.02|14.37|13|0
1644545340000|2022-02-11 02:09:00|14.41|13.03|14.36|12.99|14.41|13.03|14.36|12.99|0
1644545350000|2022-02-11 02:09:10|14.37|13|14.42|13.05|14.42|13.05|14.37|13|0
1644545360000|2022-02-11 02:09:20|14.46|13.08|14.47|13.09|14.47|13.09|14.46|13.08|0
1644545370000|2022-02-11 02:09:30|14.44|13.06|14.44|13.06|14.44|13.06|14.42|13.05|0
1644545380000|2022-02-11 02:09:40|14.46|13.08|14.39|13.02|14.46|13.08|14.39|13.02|0
1644545390000|2022-02-11 02:09:50|14.41|13.03|14.37|13|14.41|13.03|14.37|13|0
1644545400000|2022-02-11 02:10:00|14.36|12.99|14.39|13.02|14.42|13.05|14.36|12.99|0
1644545410000|2022-02-11 02:10:10|14.06|12.72|14.03|12.69|14.13|12.78|14.03|12.69|0
1644545420000|2022-02-11 02:10:20|14.05|12.71|14.05|12.71|14.05|12.71|14|12.66|0
1644545430000|2022-02-11 02:10:30|14.06|12.72|14.03|12.69|14.06|12.72|14.03|12.69|0
1644545440000|2022-02-11 02:10:40|14.01|12.68|13.98|12.65|14.01|12.68|13.98|12.65|0
1644545450000|2022-02-11 02:10:50|13.96|12.63|14|12.66|14.03|12.69|13.96|12.63|0
1644545460000|2022-02-11 02:11:00|13.96|12.63|13.93|12.61|13.98|12.65|13.93|12.61|0
1644545470000|2022-02-11 02:11:10|13.96|12.63|13.96|12.63|13.96|12.63|13.93|12.61|0
1644545490000|2022-02-11 02:11:30|13.9|12.58|13.92|12.59|13.92|12.59|13.9|12.58|0
1644545500000|2022-02-11 02:11:40|13.9|12.58|13.92|12.59|13.92|12.59|13.9|12.58|0
1644545510000|2022-02-11 02:11:50|13.93|12.61|13.93|12.61|13.93|12.61|13.92|12.59|0
1644545520000|2022-02-11 02:12:00|13.95|12.62|13.95|12.62|13.95|12.62|13.93|12.61|0
1644545530000|2022-02-11 02:12:10|13.96|12.63|14|12.66|14|12.66|13.96|12.63|0
1644545540000|2022-02-11 02:12:20|13.98|12.65|13.96|12.63|13.98|12.65|13.96|12.63|0
1644545550000|2022-02-11 02:12:30|13.93|12.61|13.87|12.55|13.93|12.61|13.87|12.55|0
1644545560000|2022-02-11 02:12:40|13.9|12.58|13.9|12.58|13.9|12.58|13.9|12.58|0
1644545580000|2022-02-11 02:13:00|13.88|12.56|13.9|12.58|13.9|12.58|13.84|12.52|0
1644545600000|2022-02-11 02:13:20|13.88|12.56|13.93|12.6|13.93|12.6|13.88|12.56|0
1644545620000|2022-02-11 02:13:40|14.04|12.71|14.03|12.69|14.04|12.71|14.03|12.69|0
1644545630000|2022-02-11 02:13:50|14.08|12.74|14.03|12.69|14.08|12.74|14.03|12.69|0
1644545640000|2022-02-11 02:14:00|14.06|12.72|14.03|12.69|14.08|12.74|14.03|12.69|0
1644545650000|2022-02-11 02:14:10|13.98|12.65|14.03|12.69|14.03|12.69|13.98|12.65|0
1644545660000|2022-02-11 02:14:20|14.04|12.71|14.04|12.71|14.04|12.71|14.04|12.71|0
1644545670000|2022-02-11 02:14:30|14.03|12.69|14|12.66|14.04|12.71|14|12.66|0
1644545680000|2022-02-11 02:14:40|14.03|12.69|14.03|12.69|14.03|12.69|14.01|12.68|0
1644545690000|2022-02-11 02:14:50|14.06|12.72|14.03|12.69|14.06|12.72|14.03|12.69|0
1644545700000|2022-02-11 02:15:00|14|12.66|13.93|12.6|14|12.66|13.91|12.59|0
1644545710000|2022-02-11 02:15:10|13.96|12.63|14|12.66|14|12.66|13.96|12.63|0
1644545720000|2022-02-11 02:15:20|14.03|12.69|14|12.66|14.03|12.69|13.98|12.65|0
1644545730000|2022-02-11 02:15:30|14.04|12.71|14.03|12.69|14.04|12.71|14|12.66|0
1644545740000|2022-02-11 02:15:40|14.09|12.75|14.16|12.81|14.16|12.81|14.09|12.75|0
1644545750000|2022-02-11 02:15:50|14.19|12.84|14.19|12.84|14.22|12.87|14.17|12.82|0
1644545760000|2022-02-11 02:16:00|14.16|12.81|14.14|12.79|14.19|12.84|14.12|12.78|0
1644545770000|2022-02-11 02:16:10|14.12|12.78|14.14|12.79|14.16|12.81|14.12|12.78|0
1644545780000|2022-02-11 02:16:20|14.12|12.78|14.12|12.78|14.12|12.78|14.09|12.75|0
1644545790000|2022-02-11 02:16:30|14.16|12.81|14.16|12.81|14.16|12.81|14.16|12.81|0
1644545800000|2022-02-11 02:16:40|14.19|12.84|14.16|12.81|14.21|12.85|14.16|12.81|0
1644545810000|2022-02-11 02:16:50|14.19|12.84|14.19|12.84|14.19|12.84|14.17|12.82|0
1644545820000|2022-02-11 02:17:00|14.12|12.78|14.17|12.82|14.17|12.82|14.12|12.78|0
1644545830000|2022-02-11 02:17:10|14.22|12.87|14.19|12.84|14.22|12.87|14.19|12.84|0
1644545840000|2022-02-11 02:17:20|14.22|12.87|14.24|12.88|14.24|12.88|14.22|12.87|0
1644545850000|2022-02-11 02:17:30|14.22|12.87|14.22|12.87|14.22|12.87|14.22|12.87|0
1644545860000|2022-02-11 02:17:40|14.25|12.9|14.29|12.93|14.29|12.93|14.25|12.9|0
1644545870000|2022-02-11 02:17:50|14.25|12.9|14.25|12.9|14.25|12.9|14.2|12.85|0
1644545880000|2022-02-11 02:18:00|14.24|12.88|14.22|12.87|14.25|12.9|14.22|12.87|0
1644545890000|2022-02-11 02:18:10|14.2|12.85|14.16|12.81|14.2|12.85|14.14|12.79|0
1644545900000|2022-02-11 02:18:20|14.12|12.78|14.06|12.72|14.12|12.78|14.06|12.72|0
1644545910000|2022-02-11 02:18:30|14.07|12.73|14.03|12.69|14.07|12.73|14.03|12.69|0
1644545920000|2022-02-11 02:18:40|14.04|12.7|14.03|12.69|14.04|12.7|14.03|12.69|0
1644545930000|2022-02-11 02:18:50|14.06|12.72|14.01|12.67|14.06|12.72|14.01|12.67|0
1644545940000|2022-02-11 02:19:00|14.03|12.69|14.01|12.67|14.03|12.69|13.99|12.66|0
1644545950000|2022-02-11 02:19:10|14.03|12.69|14.01|12.67|14.03|12.69|14.01|12.67|0
1644545960000|2022-02-11 02:19:20|13.98|12.65|13.9|12.57|13.98|12.65|13.85|12.53|0
1644545970000|2022-02-11 02:19:30|13.86|12.54|13.83|12.51|13.86|12.54|13.83|12.51|0
1644545990000|2022-02-11 02:19:50|13.86|12.54|13.86|12.54|13.88|12.56|13.86|12.54|0
1644546000000|2022-02-11 02:20:00|13.83|12.51|13.8|12.49|13.83|12.51|13.8|12.49|0
1644546010000|2022-02-11 02:20:10|13.83|12.51|13.8|12.49|13.83|12.51|13.8|12.49|0
1644546020000|2022-02-11 02:20:20|13.83|12.51|13.8|12.49|13.83|12.51|13.8|12.49|0
1644546030000|2022-02-11 02:20:30|13.82|12.5|13.83|12.51|13.86|12.54|13.82|12.5|0
1644546040000|2022-02-11 02:20:40|13.77|12.46|13.83|12.51|13.83|12.51|13.77|12.46|0
1644546050000|2022-02-11 02:20:50|13.86|12.54|13.86|12.54|13.86|12.54|13.86|12.54|0
1644546060000|2022-02-11 02:21:00|13.88|12.56|13.9|12.57|13.9|12.57|13.88|12.56|0
1644546070000|2022-02-11 02:21:10|13.93|12.6|13.9|12.57|13.93|12.6|13.9|12.57|0
1644546080000|2022-02-11 02:21:20|13.88|12.56|13.9|12.57|13.9|12.57|13.88|12.56|0
1644546090000|2022-02-11 02:21:30|13.86|12.54|13.8|12.49|13.86|12.54|13.77|12.46|0
1644546100000|2022-02-11 02:21:40|13.81|12.5|13.8|12.49|13.83|12.51|13.8|12.49|0
1644546110000|2022-02-11 02:21:50|13.81|12.5|13.8|12.48|13.81|12.5|13.8|12.48|0
1644546120000|2022-02-11 02:22:00|13.77|12.46|13.77|12.46|13.77|12.46|13.77|12.46|0
1644546130000|2022-02-11 02:22:10|13.74|12.43|13.75|12.44|13.75|12.44|13.7|12.4|0
1644546140000|2022-02-11 02:22:20|13.74|12.43|13.86|12.54|13.86|12.54|13.74|12.43|0
1644546150000|2022-02-11 02:22:30|13.8|12.48|13.8|12.48|13.8|12.48|13.8|12.48|0
1644546160000|2022-02-11 02:22:40|13.86|12.54|13.89|12.57|13.89|12.57|13.86|12.54|0
1644546170000|2022-02-11 02:22:50|13.93|12.6|13.93|12.6|13.94|12.61|13.93|12.6|0
1644546180000|2022-02-11 02:23:00|13.96|12.63|13.97|12.64|13.97|12.64|13.96|12.63|0
1644546190000|2022-02-11 02:23:10|14.01|12.67|13.97|12.64|14.01|12.67|13.97|12.64|0
1644546200000|2022-02-11 02:23:20|13.99|12.66|14.02|12.69|14.06|12.72|13.99|12.66|0
1644546210000|2022-02-11 02:23:30|13.99|12.66|13.96|12.63|13.99|12.66|13.96|12.63|0
1644546220000|2022-02-11 02:23:40|13.99|12.66|13.99|12.66|13.99|12.66|13.99|12.66|0
1644546230000|2022-02-11 02:23:50|13.96|12.63|13.96|12.63|13.96|12.63|13.96|12.63|0
1644546240000|2022-02-11 02:24:00|13.94|12.61|13.93|12.6|13.97|12.64|13.93|12.6|0
1644546250000|2022-02-11 02:24:10|13.86|12.54|13.83|12.51|13.86|12.54|13.83|12.51|0
1644546260000|2022-02-11 02:24:20|13.8|12.48|13.77|12.46|13.8|12.48|13.77|12.46|0
1644546270000|2022-02-11 02:24:30|13.73|12.45|13.72|12.41|13.73|12.45|13.72|12.41|0
1644546280000|2022-02-11 02:24:40|13.7|12.4|13.67|12.37|13.72|12.41|13.67|12.37|0
1644546290000|2022-02-11 02:24:50|13.64|12.34|13.62|12.32|13.64|12.34|13.62|12.32|0
1644546300000|2022-02-11 02:25:00|13.64|12.34|13.67|12.37|13.67|12.37|13.64|12.34|0
1644546310000|2022-02-11 02:25:10|13.7|12.4|13.69|12.38|13.7|12.4|13.69|12.38|0
1644546320000|2022-02-11 02:25:20|13.7|12.4|13.7|12.4|13.73|12.43|13.7|12.4|0
1644546330000|2022-02-11 02:25:30|13.72|12.41|13.72|12.41|13.72|12.41|13.72|12.41|0
1644546340000|2022-02-11 02:25:40|13.77|12.45|13.77|12.45|13.78|12.47|13.77|12.45|0
1644546350000|2022-02-11 02:25:50|13.75|12.44|13.7|12.4|13.75|12.44|13.7|12.4|0
1644546360000|2022-02-11 02:26:00|13.67|12.37|13.67|12.37|13.7|12.4|13.67|12.37|0
1644546370000|2022-02-11 02:26:10|13.64|12.34|13.64|12.34|13.64|12.34|13.64|12.34|0
1644546380000|2022-02-11 02:26:20|13.68|12.38|13.68|12.38|13.68|12.38|13.68|12.38|0
1644546390000|2022-02-11 02:26:30|13.7|12.4|13.68|12.38|13.7|12.4|13.67|12.37|0
1644546400000|2022-02-11 02:26:40|13.67|12.37|13.68|12.38|13.7|12.4|13.67|12.37|0
1644546410000|2022-02-11 02:26:50|13.7|12.4|13.67|12.37|13.7|12.4|13.67|12.37|0
1644546420000|2022-02-11 02:27:00|13.65|12.35|13.67|12.37|13.67|12.37|13.65|12.35|0
1644546430000|2022-02-11 02:27:10|13.68|12.38|13.7|12.4|13.7|12.4|13.67|12.37|0
1644546440000|2022-02-11 02:27:20|13.68|12.38|13.67|12.37|13.7|12.4|13.67|12.37|0
1644546450000|2022-02-11 02:27:30|13.65|12.35|13.75|12.44|13.75|12.44|13.65|12.35|0
1644546460000|2022-02-11 02:27:40|13.76|12.45|13.8|12.48|13.83|12.51|13.76|12.45|0
1644546470000|2022-02-11 02:27:50|13.81|12.5|13.83|12.51|13.83|12.51|13.81|12.5|0
1644546480000|2022-02-11 02:28:00|13.86|12.54|13.86|12.54|13.86|12.54|13.86|12.54|0
1644546510000|2022-02-11 02:28:30|13.88|12.55|13.96|12.63|13.96|12.63|13.88|12.55|0
1644546520000|2022-02-11 02:28:40|13.92|12.6|13.89|12.57|13.92|12.6|13.89|12.57|0
1644546530000|2022-02-11 02:28:50|13.91|12.58|13.86|12.54|13.91|12.58|13.86|12.54|0
1644546540000|2022-02-11 02:29:00|13.88|12.55|13.88|12.55|13.88|12.55|13.88|12.55|0
1644546550000|2022-02-11 02:29:10|13.89|12.57|13.89|12.57|13.89|12.57|13.88|12.55|0
1644546560000|2022-02-11 02:29:20|13.91|12.58|13.89|12.57|13.92|12.6|13.89|12.57|0
1644546570000|2022-02-11 02:29:30|13.94|12.61|13.96|12.63|13.96|12.63|13.94|12.61|0
1644546580000|2022-02-11 02:29:40|14|12.67|14.02|12.69|14.02|12.69|13.99|12.66|0
1644546590000|2022-02-11 02:29:50|14.05|12.71|14.02|12.69|14.05|12.71|14.02|12.69|0
1644546600000|2022-02-11 02:30:00|14.05|12.71|13.99|12.66|14.05|12.71|13.99|12.66|0
1644546610000|2022-02-11 02:30:10|13.96|12.63|13.97|12.64|13.99|12.66|13.96|12.63|0
1644546620000|2022-02-11 02:30:20|13.96|12.63|13.99|12.66|14.02|12.69|13.96|12.63|0
1644546630000|2022-02-11 02:30:30|13.96|12.63|13.96|12.63|13.96|12.63|13.96|12.63|0
1644546640000|2022-02-11 02:30:40|13.92|12.6|13.94|12.61|13.96|12.63|13.92|12.6|0
1644546650000|2022-02-11 02:30:50|13.96|12.63|13.89|12.57|13.96|12.63|13.89|12.57|0
1644546660000|2022-02-11 02:31:00|13.87|12.55|13.91|12.58|13.91|12.58|13.87|12.55|0
1644546670000|2022-02-11 02:31:10|13.89|12.57|13.96|12.63|13.96|12.63|13.89|12.57|0
1644546680000|2022-02-11 02:31:20|13.94|12.61|13.92|12.6|13.94|12.61|13.92|12.6|0
1644546690000|2022-02-11 02:31:30|13.89|12.57|13.89|12.57|13.89|12.57|13.89|12.57|0
1644546710000|2022-02-11 02:31:50|13.86|12.54|13.92|12.6|13.92|12.6|13.86|12.54|0
1644546720000|2022-02-11 02:32:00|13.89|12.57|13.91|12.58|13.91|12.58|13.89|12.57|0
1644546730000|2022-02-11 02:32:10|13.83|12.51|13.89|12.57|13.89|12.57|13.83|12.51|0
1644546740000|2022-02-11 02:32:20|13.86|12.54|13.86|12.54|13.86|12.54|13.84|12.52|0
1644546750000|2022-02-11 02:32:30|13.83|12.51|13.83|12.51|13.83|12.51|13.83|12.51|0
1644546760000|2022-02-11 02:32:40|13.89|12.57|13.87|12.55|13.89|12.57|13.87|12.55|0
1644546770000|2022-02-11 02:32:50|13.86|12.54|13.87|12.55|13.87|12.55|13.86|12.54|0
1644546780000|2022-02-11 02:33:00|13.86|12.54|13.81|12.49|13.86|12.54|13.81|12.49|0
1644546790000|2022-02-11 02:33:10|13.83|12.51|13.79|12.48|13.83|12.51|13.79|12.48|0
1644546800000|2022-02-11 02:33:20|13.81|12.49|13.75|12.44|13.81|12.49|13.75|12.44|0
1644546810000|2022-02-11 02:33:30|13.73|12.42|13.7|12.39|13.73|12.42|13.7|12.39|0
1644546820000|2022-02-11 02:33:40|13.71|12.41|13.79|12.48|13.79|12.48|13.71|12.41|0
1644546830000|2022-02-11 02:33:50|13.76|12.45|13.76|12.45|13.76|12.45|13.76|12.45|0
1644546840000|2022-02-11 02:34:00|13.81|12.49|13.95|12.63|13.95|12.63|13.81|12.49|0
1644546850000|2022-02-11 02:34:10|13.99|12.65|13.95|12.63|13.99|12.65|13.95|12.63|0
1644546860000|2022-02-11 02:34:20|13.92|12.6|13.92|12.6|13.92|12.6|13.89|12.57|0
1644546870000|2022-02-11 02:34:30|13.95|12.62|13.86|12.54|13.95|12.62|13.86|12.54|0
1644546880000|2022-02-11 02:34:40|13.89|12.57|13.86|12.54|13.89|12.57|13.86|12.54|0
1644546890000|2022-02-11 02:34:50|13.89|12.57|13.89|12.57|13.89|12.57|13.86|12.54|0
1644546900000|2022-02-11 02:35:00|13.86|12.54|13.79|12.48|13.86|12.54|13.79|12.48|0
1644546910000|2022-02-11 02:35:10|13.83|12.51|13.82|12.51|13.83|12.51|13.82|12.51|0
1644546920000|2022-02-11 02:35:20|13.86|12.54|13.86|12.54|13.86|12.54|13.82|12.51|0
1644546930000|2022-02-11 02:35:30|13.87|12.55|13.92|12.6|13.92|12.6|13.87|12.55|0
1644546940000|2022-02-11 02:35:40|13.95|12.62|13.92|12.6|13.95|12.62|13.92|12.6|0
1644546950000|2022-02-11 02:35:50|13.87|12.55|13.86|12.54|13.92|12.6|13.86|12.54|0
1644546960000|2022-02-11 02:36:00|13.89|12.57|13.89|12.57|13.89|12.57|13.89|12.57|0
1644546970000|2022-02-11 02:36:10|13.86|12.54|13.84|12.52|13.86|12.54|13.84|12.52|0
1644546980000|2022-02-11 02:36:20|13.86|12.54|13.86|12.54|13.86|12.54|13.82|12.51|0
1644546990000|2022-02-11 02:36:30|13.87|12.55|13.89|12.57|13.89|12.57|13.87|12.55|0
1644547000000|2022-02-11 02:36:40|13.87|12.55|13.86|12.54|13.87|12.55|13.86|12.54|0
1644547010000|2022-02-11 02:36:50|13.87|12.55|13.89|12.57|13.89|12.57|13.87|12.55|0
1644547020000|2022-02-11 02:37:00|13.92|12.59|13.92|12.59|13.92|12.59|13.92|12.59|0
1644547030000|2022-02-11 02:37:10|13.95|12.62|13.95|12.62|13.95|12.62|13.95|12.62|0
1644547040000|2022-02-11 02:37:20|13.98|12.65|13.98|12.65|13.98|12.65|13.98|12.65|0
1644547050000|2022-02-11 02:37:30|13.95|12.62|13.95|12.62|13.95|12.62|13.95|12.62|0
1644547060000|2022-02-11 02:37:40|13.98|12.65|13.97|12.64|13.98|12.65|13.97|12.64|0
1644547070000|2022-02-11 02:37:50|13.95|12.62|14.02|12.68|14.02|12.68|13.95|12.62|0
1644547090000|2022-02-11 02:38:10|13.98|12.65|14|12.67|14|12.67|13.97|12.64|0
1644547100000|2022-02-11 02:38:20|13.98|12.65|13.97|12.64|14|12.67|13.97|12.64|0
1644547110000|2022-02-11 02:38:30|13.98|12.65|13.98|12.65|13.98|12.65|13.95|12.62|0
1644547120000|2022-02-11 02:38:40|14|12.67|14.02|12.68|14.02|12.68|14|12.67|0
1644547130000|2022-02-11 02:38:50|13.98|12.65|14.02|12.68|14.02|12.68|13.98|12.65|0
1644547140000|2022-02-11 02:39:00|14.03|12.7|14|12.67|14.03|12.7|13.98|12.65|0
1644547150000|2022-02-11 02:39:10|14.02|12.68|14|12.67|14.02|12.68|14|12.67|0
1644547160000|2022-02-11 02:39:20|14.02|12.68|14.02|12.68|14.02|12.68|14.02|12.68|0
1644547170000|2022-02-11 02:39:30|14|12.67|13.98|12.65|14|12.67|13.98|12.65|0
1644547180000|2022-02-11 02:39:40|14.02|12.68|14.03|12.7|14.03|12.7|14.02|12.68|0
1644547190000|2022-02-11 02:39:50|14.02|12.68|13.98|12.65|14.02|12.68|13.98|12.65|0
1644547200000|2022-02-11 02:40:00|13.95|12.62|13.95|12.62|13.95|12.62|13.95|12.62|0
1644547210000|2022-02-11 02:40:10|13.92|12.59|13.89|12.56|13.92|12.59|13.89|12.56|0
1644547220000|2022-02-11 02:40:20|13.85|12.54|13.85|12.54|13.85|12.54|13.85|12.54|0
1644547230000|2022-02-11 02:40:30|13.89|12.56|13.87|12.55|13.89|12.56|13.87|12.55|0
1644547240000|2022-02-11 02:40:40|13.85|12.54|13.89|12.56|13.89|12.56|13.85|12.54|0
1644547250000|2022-02-11 02:40:50|13.92|12.59|13.95|12.62|13.95|12.62|13.92|12.59|0
1644547260000|2022-02-11 02:41:00|13.92|12.59|13.92|12.59|13.92|12.59|13.92|12.59|0
1644547270000|2022-02-11 02:41:10|13.89|12.56|13.89|12.56|13.89|12.56|13.89|12.56|0
1644547280000|2022-02-11 02:41:20|13.92|12.59|13.89|12.56|13.93|12.61|13.89|12.56|0
1644547290000|2022-02-11 02:41:30|13.9|12.58|13.89|12.56|13.92|12.59|13.89|12.56|0
1644547300000|2022-02-11 02:41:40|13.92|12.59|13.89|12.56|13.92|12.59|13.89|12.56|0
1644547310000|2022-02-11 02:41:50|13.9|12.58|13.89|12.56|13.9|12.58|13.89|12.56|0
1644547320000|2022-02-11 02:42:00|13.9|12.58|13.89|12.56|13.92|12.59|13.89|12.56|0
1644547330000|2022-02-11 02:42:10|13.85|12.53|13.85|12.53|13.85|12.53|13.85|12.53|0
1644547340000|2022-02-11 02:42:20|13.89|12.56|13.95|12.62|13.95|12.62|13.89|12.56|0
1644547350000|2022-02-11 02:42:30|13.98|12.65|13.98|12.65|13.98|12.65|13.95|12.62|0
1644547360000|2022-02-11 02:42:40|13.95|12.62|13.95|12.62|13.95|12.62|13.95|12.62|0
1644547370000|2022-02-11 02:42:50|13.92|12.59|13.95|12.62|13.95|12.62|13.92|12.59|0
1644547390000|2022-02-11 02:43:10|13.98|12.65|13.98|12.65|13.98|12.65|13.98|12.65|0
1644547400000|2022-02-11 02:43:20|13.95|12.62|13.97|12.64|13.97|12.64|13.95|12.62|0
1644547410000|2022-02-11 02:43:30|13.98|12.65|13.98|12.65|13.98|12.65|13.98|12.65|0
1644547420000|2022-02-11 02:43:40|14.01|12.68|13.98|12.65|14.01|12.68|13.98|12.65|0
1644547430000|2022-02-11 02:43:50|14.01|12.68|14.01|12.68|14.01|12.68|14.01|12.68|0
1644547450000|2022-02-11 02:44:10|14.05|12.71|14.05|12.71|14.05|12.71|14.05|12.71|0
1644547460000|2022-02-11 02:44:20|14.01|12.68|14.05|12.71|14.05|12.71|13.98|12.65|0
1644547470000|2022-02-11 02:44:30|14.08|12.74|14.08|12.74|14.11|12.77|14.08|12.74|0
1644547480000|2022-02-11 02:44:40|14.09|12.75|14.09|12.75|14.09|12.75|14.08|12.74|0
1644547490000|2022-02-11 02:44:50|14.08|12.74|14.08|12.74|14.08|12.74|14.06|12.72|0
1644547500000|2022-02-11 02:45:00|14.05|12.71|14.01|12.68|14.05|12.71|14.01|12.68|0
1644547510000|2022-02-11 02:45:10|14.03|12.69|14.03|12.69|14.05|12.71|14.03|12.69|0
1644547520000|2022-02-11 02:45:20|14.01|12.68|14.03|12.69|14.03|12.69|14|12.66|0
1644547530000|2022-02-11 02:45:30|14.05|12.71|14.03|12.69|14.05|12.71|14.03|12.69|0
1644547540000|2022-02-11 02:45:40|14.05|12.71|14|12.66|14.05|12.71|14|12.66|0
1644547550000|2022-02-11 02:45:50|14.03|12.69|14|12.66|14.05|12.71|14|12.66|0
1644547560000|2022-02-11 02:46:00|14.01|12.68|14.01|12.68|14.01|12.68|14.01|12.68|0
1644547570000|2022-02-11 02:46:10|13.98|12.65|14|12.66|14|12.66|13.98|12.65|0
1644547580000|2022-02-11 02:46:20|14.01|12.68|14.01|12.68|14.01|12.68|14.01|12.68|0
1644547590000|2022-02-11 02:46:30|14.05|12.71|14.05|12.71|14.05|12.71|14.05|12.71|0
1644547600000|2022-02-11 02:46:40|14.03|12.69|14.03|12.69|14.03|12.69|14.03|12.69|0
1644547610000|2022-02-11 02:46:50|14.05|12.71|14.01|12.68|14.05|12.71|14.01|12.68|0
1644547620000|2022-02-11 02:47:00|14.05|12.71|14.01|12.68|14.05|12.71|14.01|12.68|0
1644547630000|2022-02-11 02:47:10|14.03|12.69|14.14|12.8|14.14|12.8|14.03|12.69|0
1644547640000|2022-02-11 02:47:20|14.16|12.81|14.18|12.83|14.18|12.83|14.14|12.8|0
1644547650000|2022-02-11 02:47:30|14.19|12.84|14.17|12.82|14.21|12.85|14.17|12.82|0
1644547660000|2022-02-11 02:47:40|14.16|12.81|14.16|12.81|14.16|12.81|14.16|12.81|0
1644547670000|2022-02-11 02:47:50|14.17|12.82|14.14|12.8|14.17|12.82|14.14|12.8|0
1644547690000|2022-02-11 02:48:10|14.17|12.82|14.17|12.82|14.17|12.82|14.17|12.82|0
1644547700000|2022-02-11 02:48:20|14.16|12.81|14.17|12.82|14.17|12.82|14.16|12.81|0
1644547710000|2022-02-11 02:48:30|14.14|12.8|14.14|12.79|14.14|12.8|14.14|12.79|0
1644547720000|2022-02-11 02:48:40|14.16|12.81|14.14|12.79|14.17|12.82|14.14|12.79|0
1644547730000|2022-02-11 02:48:50|14.17|12.82|14.17|12.82|14.17|12.82|14.17|12.82|0
1644547750000|2022-02-11 02:49:10|14.21|12.85|14.17|12.82|14.21|12.85|14.17|12.82|0
1644547760000|2022-02-11 02:49:20|14.21|12.85|14.17|12.82|14.21|12.85|14.17|12.82|0
1644547770000|2022-02-11 02:49:30|14.21|12.85|14.21|12.85|14.21|12.85|14.21|12.85|0
1644547780000|2022-02-11 02:49:40|14.17|12.82|14.14|12.79|14.17|12.82|14.14|12.79|0
1644547790000|2022-02-11 02:49:50|14.17|12.82|14.19|12.84|14.21|12.85|14.17|12.82|0
1644547800000|2022-02-11 02:50:00|14.17|12.82|14.17|12.82|14.17|12.82|14.17|12.82|0
1644547810000|2022-02-11 02:50:10|14.48|13.1|14.48|13.1|14.48|13.1|14.48|13.1|0
1644547830000|2022-02-11 02:50:30|14.49|13.11|14.48|13.1|14.49|13.11|14.48|13.1|0
1644547840000|2022-02-11 02:50:40|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1644547850000|2022-02-11 02:50:50|14.52|13.14|14.54|13.16|14.56|13.17|14.52|13.14|0
1644547860000|2022-02-11 02:51:00|14.52|13.14|14.49|13.11|14.52|13.14|14.49|13.11|0
1644547870000|2022-02-11 02:51:10|14.51|13.13|14.49|13.11|14.51|13.13|14.49|13.11|0
1644547880000|2022-02-11 02:51:20|14.51|13.13|14.48|13.1|14.51|13.13|14.48|13.1|0
1644547890000|2022-02-11 02:51:30|14.44|13.07|14.43|13.05|14.44|13.07|14.43|13.05|0
1644547900000|2022-02-11 02:51:40|14.41|13.04|14.42|13.05|14.43|13.05|14.41|13.04|0
1644547910000|2022-02-11 02:51:50|14.44|13.07|14.34|12.98|14.44|13.07|14.34|12.98|0
1644547920000|2022-02-11 02:52:00|14.38|13.01|14.36|12.99|14.38|13.01|14.36|12.99|0
1644547930000|2022-02-11 02:52:10|14.34|12.98|14.31|12.95|14.34|12.98|14.31|12.95|0
1644547940000|2022-02-11 02:52:20|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1644547950000|2022-02-11 02:52:30|14.38|13.01|14.36|12.99|14.38|13.01|14.36|12.99|0
1644547960000|2022-02-11 02:52:40|14.41|13.04|14.38|13.01|14.41|13.04|14.38|13.01|0
1644547980000|2022-02-11 02:53:00|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1644547990000|2022-02-11 02:53:10|14.39|13.02|14.38|13.01|14.41|13.04|14.38|13.01|0
1644548000000|2022-02-11 02:53:20|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1644548010000|2022-02-11 02:53:30|14.31|12.95|14.34|12.98|14.34|12.98|14.31|12.95|0
1644548020000|2022-02-11 02:53:40|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1644548030000|2022-02-11 02:53:50|14.34|12.98|14.33|12.96|14.34|12.98|14.33|12.96|0
1644548040000|2022-02-11 02:54:00|14.34|12.98|14.38|13.01|14.38|13.01|14.34|12.98|0
1644548050000|2022-02-11 02:54:10|14.34|12.98|14.38|13.01|14.38|13.01|14.34|12.98|0
1644548060000|2022-02-11 02:54:20|14.37||14.37||14.37||14.37||0
1644548090000|2022-02-11 02:54:50|14.41|13.04|14.44|13.07|14.44|13.07|14.41|13.04|0
1644548100000|2022-02-11 02:55:00|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1644548120000|2022-02-11 02:55:20|14.37|13.01|14.39|13.02|14.39|13.02|14.37|13.01|0
1644548130000|2022-02-11 02:55:30|14.37|13.01|14.31|12.95|14.37|13.01|14.31|12.95|0
1644548140000|2022-02-11 02:55:40|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1644548150000|2022-02-11 02:55:50|14.36|12.99|14.37|13.01|14.37|13.01|14.36|12.99|0
1644548160000|2022-02-11 02:56:00|14.44|13.06|14.44|13.06|14.44|13.06|14.44|13.06|0
1644548170000|2022-02-11 02:56:10|14.47|13.09|14.54|13.15|14.54|13.15|14.47|13.09|0
1644548180000|2022-02-11 02:56:20|14.56|13.17|14.57|13.18|14.57|13.18|14.56|13.17|0
1644548190000|2022-02-11 02:56:30|14.54|13.15|14.57|13.18|14.57|13.18|14.54|13.15|0
1644548200000|2022-02-11 02:56:40|14.61|13.21|14.61|13.21|14.61|13.21|14.61|13.21|0
1644548210000|2022-02-11 02:56:50|14.59|13.2|14.61|13.21|14.61|13.21|14.59|13.2|0
1644548220000|2022-02-11 02:57:00|14.64|13.24|14.64|13.24|14.67|13.27|14.64|13.24|0
1644548230000|2022-02-11 02:57:10|14.67|13.27|14.84|13.43|14.84|13.43|14.67|13.27|0
1644548240000|2022-02-11 02:57:20|14.81|13.4|14.84|13.43|14.84|13.43|14.81|13.4|0
1644548250000|2022-02-11 02:57:30|14.81|13.4|14.84|13.43|14.87|13.46|14.81|13.4|0
1644548260000|2022-02-11 02:57:40|14.86|13.44|14.87|13.46|14.87|13.46|14.82|13.41|0
1644548270000|2022-02-11 02:57:50|14.91|13.49|14.87|13.46|14.91|13.49|14.87|13.46|0
1644548280000|2022-02-11 02:58:00|14.91|13.49|14.94|13.52|14.94|13.52|14.91|13.49|0
1644548290000|2022-02-11 02:58:10|14.91|13.49|14.89|13.47|14.91|13.49|14.89|13.47|0
1644548300000|2022-02-11 02:58:20|14.87|13.46|14.89|13.47|14.89|13.47|14.87|13.46|0
1644548310000|2022-02-11 02:58:30|14.87|13.46|14.91|13.49|14.91|13.49|14.87|13.46|0
1644548320000|2022-02-11 02:58:40|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1644548330000|2022-02-11 02:58:50|14.91|13.49|14.94|13.52|14.94|13.52|14.91|13.49|0
1644548340000|2022-02-11 02:59:00|14.92|13.5|14.96|13.53|14.96|13.53|14.91|13.49|0
1644548350000|2022-02-11 02:59:10|14.94|13.52|14.94|13.52|14.96|13.53|14.94|13.52|0
1644548360000|2022-02-11 02:59:20|14.92|13.5|14.94|13.52|14.94|13.52|14.92|13.5|0
1644548370000|2022-02-11 02:59:30|14.96|13.53|14.99|13.56|14.99|13.56|14.96|13.53|0
1644548380000|2022-02-11 02:59:40|14.97|13.55|14.87|13.46|14.97|13.55|14.87|13.46|0
1644548390000|2022-02-11 02:59:50|14.91|13.49|14.91|13.49|14.91|13.49|14.87|13.46|0
1644548400000|2022-02-11 03:00:00|14.92|13.5|14.87|13.46|14.92|13.5|14.87|13.46|0
1644548410000|2022-02-11 03:00:10|14.84|13.43|14.87|13.46|14.87|13.46|14.84|13.43|0
1644548420000|2022-02-11 03:00:20|14.91|13.49|14.8|13.39|14.91|13.49|14.8|13.39|0
1644548430000|2022-02-11 03:00:30|14.87|13.46|14.89|13.47|14.89|13.47|14.87|13.46|0
1644548440000|2022-02-11 03:00:40|14.91|13.49|14.94|13.52|14.97|13.55|14.91|13.49|0
1644548450000|2022-02-11 03:00:50|14.91|13.49|14.82|13.41|14.91|13.49|14.82|13.41|0
1644548460000|2022-02-11 03:01:00|14.87|13.46|14.8|13.39|14.87|13.46|14.8|13.39|0
1644548470000|2022-02-11 03:01:10|14.77|13.36|14.77|13.36|14.77|13.36|14.77|13.36|0
1644548480000|2022-02-11 03:01:20|14.75|13.35|14.77|13.36|14.77|13.36|14.75|13.35|0
1644548490000|2022-02-11 03:01:30|14.79|13.38|14.74|13.33|14.8|13.39|14.74|13.33|0
1644548500000|2022-02-11 03:01:40|14.75|13.35|14.74|13.33|14.75|13.35|14.74|13.33|0
1644548510000|2022-02-11 03:01:50|14.67|13.27|14.7|13.3|14.7|13.3|14.67|13.27|0
1644548520000|2022-02-11 03:02:00|14.69|13.29|14.7|13.3|14.7|13.3|14.69|13.29|0
1644548530000|2022-02-11 03:02:10|14.72|13.32|14.74|13.33|14.74|13.33|14.72|13.32|0
1644548540000|2022-02-11 03:02:20|14.75|13.35|14.74|13.33|14.75|13.35|14.72|13.32|0
1644548550000|2022-02-11 03:02:30|14.72|13.32|14.75|13.35|14.75|13.35|14.72|13.32|0
1644548560000|2022-02-11 03:02:40|14.72|13.32|14.64|13.24|14.72|13.32|14.64|13.24|0
1644548570000|2022-02-11 03:02:50|14.67|13.27|14.64|13.24|14.67|13.27|14.64|13.24|0
1644548580000|2022-02-11 03:03:00|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1644548590000|2022-02-11 03:03:10|14.64|13.24|14.62|13.23|14.64|13.24|14.62|13.23|0
1644548600000|2022-02-11 03:03:20|14.6|13.21|14.6|13.21|14.6|13.21|14.6|13.21|0
1644548620000|2022-02-11 03:03:40|14.54|13.15|14.54|13.15|14.54|13.15|14.52|13.14|0
1644548630000|2022-02-11 03:03:50|14.57|13.18|14.57|13.18|14.6|13.21|14.57|13.18|0
1644548640000|2022-02-11 03:04:00|14.54|13.15|14.55|13.17|14.55|13.17|14.54|13.15|0
1644548650000|2022-02-11 03:04:10|14.57|13.18|14.54|13.15|14.57|13.18|14.54|13.15|0
1644548660000|2022-02-11 03:04:20|14.5|13.12|14.54|13.15|14.54|13.15|14.5|13.12|0
1644548670000|2022-02-11 03:04:30|14.55|13.17|14.54|13.15|14.55|13.17|14.54|13.15|0
1644548680000|2022-02-11 03:04:40|14.5|13.12|14.4|13.03|14.5|13.12|14.37|13|0
1644548690000|2022-02-11 03:04:50|14.39|13.02|14.4|13.03|14.4|13.03|14.37|13|0
1644548700000|2022-02-11 03:05:00|14.42|13.05|14.44|13.06|14.44|13.06|14.42|13.05|0
1644548720000|2022-02-11 03:05:20|14.4|13.03|14.4|13.03|14.4|13.03|14.4|13.03|0
1644548730000|2022-02-11 03:05:30|14.42|13.05|14.42|13.05|14.42|13.05|14.42|13.05|0
1644548740000|2022-02-11 03:05:40|14.4|13.03|14.42|13.05|14.44|13.06|14.4|13.03|0
1644548750000|2022-02-11 03:05:50|14.34|12.97|14.34|12.97|14.34|12.97|14.34|12.97|0
1644548760000|2022-02-11 03:06:00|14.37|13|14.37|13|14.37|13|14.37|13|0
1644548770000|2022-02-11 03:06:10|14.35|12.99|14.34|12.97|14.35|12.99|14.34|12.97|0
1644548780000|2022-02-11 03:06:20|14.3|12.94|14.27|12.91|14.3|12.94|14.27|12.91|0
1644548790000|2022-02-11 03:06:30|14.24|12.88|14.24|12.88|14.24|12.88|14.24|12.88|0
1644548800000|2022-02-11 03:06:40|14.19|12.84|14.22|12.87|14.24|12.88|14.19|12.84|0
1644548810000|2022-02-11 03:06:50|14.21|12.85|14.17|12.82|14.21|12.85|14.17|12.82|0
1644548820000|2022-02-11 03:07:00|14.14|12.79|14.14|12.79|14.14|12.79|14.14|12.79|0
1644548830000|2022-02-11 03:07:10|14.17|12.82|14.14|12.79|14.17|12.82|14.14|12.79|0
1644548840000|2022-02-11 03:07:20|14.16|12.81|14.17|12.82|14.17|12.82|14.14|12.79|0
1644548850000|2022-02-11 03:07:30|14.14|12.79|14.21|12.85|14.21|12.85|14.14|12.79|0
1644548860000|2022-02-11 03:07:40|14.24|12.88|14.22|12.87|14.24|12.88|14.22|12.87|0
1644548870000|2022-02-11 03:07:50|14.2|12.85|14.12|12.78|14.2|12.85|14.12|12.78|0
1644548880000|2022-02-11 03:08:00|14.11|12.76|14.14|12.79|14.14|12.79|14.11|12.76|0
1644548890000|2022-02-11 03:08:10|14.11|12.76|14.04|12.71|14.11|12.76|14.04|12.71|0
1644548910000|2022-02-11 03:08:30|14.01|12.68|14.01|12.68|14.01|12.68|14.01|12.68|0
1644548920000|2022-02-11 03:08:40|14.04|12.71|14.07|12.73|14.07|12.73|14.04|12.71|0
1644548930000|2022-02-11 03:08:50|14.09|12.75|14.07|12.73|14.11|12.76|14.07|12.73|0
1644548950000|2022-02-11 03:09:10|14.09|12.75|14.09|12.75|14.11|12.76|14.09|12.75|0
1644548960000|2022-02-11 03:09:20|14.11|12.76|14.11|12.76|14.11|12.76|14.11|12.76|0
1644548970000|2022-02-11 03:09:30|14.17|12.82|14.17|12.82|14.17|12.82|14.17|12.82|0
1644548980000|2022-02-11 03:09:40|14.19|12.84|14.2|12.85|14.2|12.85|14.19|12.84|0
1644548990000|2022-02-11 03:09:50|14.17|12.82|14.2|12.85|14.2|12.85|14.17|12.82|0
1644549000000|2022-02-11 03:10:00|14.24|12.88|14.2|12.85|14.24|12.88|14.2|12.85|0
1644549010000|2022-02-11 03:10:10|14.24|12.88|14.2|12.85|14.24|12.88|14.2|12.85|0
1644549020000|2022-02-11 03:10:20|14.17|12.82|14.17|12.82|14.17|12.82|14.17|12.82|0
1644549030000|2022-02-11 03:10:30|14.07|12.73|14.07|12.73|14.09|12.75|14.07|12.73|0
1644549040000|2022-02-11 03:10:40|14.04|12.7|14.04|12.7|14.04|12.7|14.04|12.7|0
1644549060000|2022-02-11 03:11:00|14.02|12.69|14.01|12.67|14.02|12.69|14.01|12.67|0
1644549090000|2022-02-11 03:11:30|13.98|12.65|14.01|12.67|14.01|12.67|13.94|12.62|0
1644549100000|2022-02-11 03:11:40|14.04|12.7|14.09|12.75|14.09|12.75|14.02|12.69|0
1644549110000|2022-02-11 03:11:50|14.06|12.72|14.11|12.76|14.11|12.76|14.06|12.72|0
1644549120000|2022-02-11 03:12:00|14.12|12.78|14.17|12.82|14.17|12.82|14.12|12.78|0
1644549130000|2022-02-11 03:12:10|14.19|12.83|14.14|12.79|14.19|12.83|14.14|12.79|0
1644549140000|2022-02-11 03:12:20|14.12|12.78|14.11|12.76|14.12|12.78|14.11|12.76|0
1644549150000|2022-02-11 03:12:30|14.12|12.78|14.12|12.78|14.12|12.78|14.12|12.78|0
1644549160000|2022-02-11 03:12:40|14.14|12.79|14.14|12.79|14.14|12.79|14.14|12.79|0
1644549180000|2022-02-11 03:13:00|14.17|12.82|14.15|12.81|14.17|12.82|14.14|12.79|0
1644549190000|2022-02-11 03:13:10|14.14|12.79|14.19|12.83|14.19|12.83|14.14|12.79|0
1644549200000|2022-02-11 03:13:20|14.2|12.85|14.2|12.85|14.2|12.85|14.17|12.82|0
1644549220000|2022-02-11 03:13:40|14.19|12.83|14.17|12.82|14.19|12.83|14.17|12.82|0
1644549240000|2022-02-11 03:14:00|14.14|12.79|14.1|12.76|14.14|12.79|14.1|12.76|0
1644549250000|2022-02-11 03:14:10|14.17|12.82|14.1|12.76|14.17|12.82|14.1|12.76|0
1644549260000|2022-02-11 03:14:20|14.14|12.79|14.07|12.73|14.14|12.79|14.07|12.73|0
1644549270000|2022-02-11 03:14:30|14.1|12.76|14.1|12.76|14.1|12.76|14.1|12.76|0
1644549280000|2022-02-11 03:14:40|14.07|12.73|14.07|12.73|14.07|12.73|14.07|12.73|0
1644549290000|2022-02-11 03:14:50|14.09|12.75|14.07|12.73|14.1|12.76|14.07|12.73|0
1644549300000|2022-02-11 03:15:00|14.1|12.76|14.1|12.76|14.1|12.76|14.1|12.76|0
1644549310000|2022-02-11 03:15:10|14.14|12.79|14.17|12.82|14.17|12.82|14.14|12.79|0
1644549320000|2022-02-11 03:15:20|14.2|12.85|14.18|12.83|14.2|12.85|14.17|12.82|0
1644549330000|2022-02-11 03:15:30|14.2|12.85|14.2|12.85|14.2|12.85|14.2|12.85|0
1644549340000|2022-02-11 03:15:40|14.17|12.82|14.17|12.82|14.18|12.83|14.17|12.82|0
1644549350000|2022-02-11 03:15:50|14.18|12.83|14.17|12.82|14.18|12.83|14.17|12.82|0
1644549360000|2022-02-11 03:16:00|14.15|12.8|14.17|12.82|14.17|12.82|14.15|12.8|0
1644549370000|2022-02-11 03:16:10|14.14|12.79|14.17|12.82|14.17|12.82|14.14|12.79|0
1644549380000|2022-02-11 03:16:20|14.18|12.83|14.18|12.83|14.18|12.83|14.18|12.83|0
1644549390000|2022-02-11 03:16:30|14.2|12.85|14.18|12.83|14.2|12.85|14.18|12.83|0
1644549400000|2022-02-11 03:16:40|14.2|12.85|14.2|12.85|14.2|12.85|14.18|12.83|0
1644549410000|2022-02-11 03:16:50|14.17|12.82|14.14|12.79|14.17|12.82|14.14|12.79|0
1644549420000|2022-02-11 03:17:00|14.12|12.77|14.12|12.77|14.12|12.77|14.12|12.77|0
1644549430000|2022-02-11 03:17:10|14.14|12.79|14.17|12.82|14.17|12.82|14.14|12.79|0
1644549440000|2022-02-11 03:17:20|14.18|12.83|14.17|12.82|14.18|12.83|14.17|12.82|0
1644549450000|2022-02-11 03:17:30|14.2|12.85|14.17|12.82|14.2|12.85|14.17|12.82|0
1644549460000|2022-02-11 03:17:40|14.18|12.83|14.22|12.86|14.22|12.86|14.18|12.83|0
1644549470000|2022-02-11 03:17:50|14.23|12.88|14.2|12.85|14.23|12.88|14.2|12.85|0
1644549490000|2022-02-11 03:18:10|14.17|12.82|14.18|12.83|14.18|12.83|14.17|12.82|0
1644549500000|2022-02-11 03:18:20|14.2|12.85|14.22|12.86|14.23|12.88|14.2|12.85|0
1644549510000|2022-02-11 03:18:30|14.23|12.88|14.23|12.88|14.23|12.88|14.23|12.88|0
1644549520000|2022-02-11 03:18:40|14.2|12.85|14.22|12.86|14.22|12.86|14.2|12.85|0
1644549530000|2022-02-11 03:18:50|14.2|12.85|14.2|12.85|14.2|12.85|14.2|12.85|0
1644549540000|2022-02-11 03:19:00|14.15|12.8|14.15|12.8|14.17|12.82|14.15|12.8|0
1644549550000|2022-02-11 03:19:10|14.17|12.82|14.13|12.79|14.17|12.82|14.13|12.79|0
1644549570000|2022-02-11 03:19:30|14.1|12.76|14.07|12.73|14.1|12.76|14.07|12.73|0
1644549580000|2022-02-11 03:19:40|14.1|12.76|14.1|12.76|14.1|12.76|14.1|12.76|0
1644549590000|2022-02-11 03:19:50|14.07|12.73|14.17|12.82|14.17|12.82|14.07|12.73|0
1644549600000|2022-02-11 03:20:00|14.15|12.8|14.23|12.88|14.23|12.88|14.15|12.8|0
1644549610000|2022-02-11 03:20:10|14.26|12.91|14.26|12.91|14.26|12.91|14.26|12.91|0
1644549620000|2022-02-11 03:20:20|14.28|12.92|14.3|12.94|14.3|12.94|14.28|12.92|0
1644549630000|2022-02-11 03:20:30|14.33|12.96|14.53|13.14|14.53|13.14|14.33|12.96|0
1644549640000|2022-02-11 03:20:40|14.36|12.99|14.31|12.95|14.36|12.99|14.31|12.95|0
1644549650000|2022-02-11 03:20:50|14.33|12.96|14.35|12.98|14.36|12.99|14.33|12.96|0
1644549660000|2022-02-11 03:21:00|14.33|12.96|14.36|12.99|14.36|12.99|14.33|12.96|0
1644549670000|2022-02-11 03:21:10|14.3|12.94|14.33|12.96|14.33|12.96|14.3|12.94|0
1644549680000|2022-02-11 03:21:20|14.36|12.99|14.36|12.99|14.36|12.99|14.35|12.98|0
1644549700000|2022-02-11 03:21:40|14.33|12.96|14.31|12.95|14.33|12.96|14.31|12.95|0
1644549710000|2022-02-11 03:21:50|14.33|12.96|14.3|12.93|14.33|12.96|14.3|12.93|0
1644549720000|2022-02-11 03:22:00|14.26|12.91|14.26|12.91|14.26|12.91|14.23|12.88|0
1644549730000|2022-02-11 03:22:10||12.9||12.9||12.9||12.9|0
1644549740000|2022-02-11 03:22:20|14.3|12.93|14.3|12.93|14.3|12.93|14.3|12.93|0
1644549770000|2022-02-11 03:22:50|14.28|12.92|14.26|12.9|14.28|12.92|14.26|12.9|0
1644549790000|2022-02-11 03:23:10|14.3|12.93|14.23|12.87|14.3|12.93|14.23|12.87|0
1644549830000|2022-02-11 03:23:50|14.26|12.9|14.23|12.87|14.26|12.9|14.23|12.87|0
1644549840000|2022-02-11 03:24:00|14.26|12.9|14.28|12.92|14.28|12.92|14.26|12.9|0
1644549850000|2022-02-11 03:24:10|14.3|12.93|14.23|12.87|14.3|12.93|14.23|12.87|0
1644549860000|2022-02-11 03:24:20|14.26|12.9|14.26|12.9|14.26|12.9|14.26|12.9|0
1644549870000|2022-02-11 03:24:30|14.28|12.92|14.23|12.87|14.28|12.92|14.23|12.87|0
1644549880000|2022-02-11 03:24:40|14.2|12.84|14.18|12.83|14.2|12.84|14.18|12.83|0
1644549890000|2022-02-11 03:24:50|14.16|12.82|14.16|12.82|14.16|12.82|14.16|12.82|0
1644549900000|2022-02-11 03:25:00|14.18|12.83|14.21|12.86|14.23|12.87|14.18|12.83|0
1644549910000|2022-02-11 03:25:10|14.2|12.84|14.23|12.87|14.23|12.87|14.2|12.84|0
1644549920000|2022-02-11 03:25:20|14.21|12.86|14.16|12.82|14.21|12.86|14.16|12.82|0
1644549940000|2022-02-11 03:25:40|14.2|12.84|14.2|12.84|14.2|12.84|14.2|12.84|0
1644549950000|2022-02-11 03:25:50|14.16|12.81|14.16|12.81|14.16|12.81|14.16|12.81|0
1644549960000|2022-02-11 03:26:00|14.13|12.79|14.13|12.79|14.13|12.79|14.13|12.79|0
1644549970000|2022-02-11 03:26:10|14.15|12.8|14.15|12.8|14.16|12.81|14.15|12.8|0
1644549980000|2022-02-11 03:26:20|14.13|12.79|14.13|12.79|14.13|12.79|14.13|12.79|0
1644550010000|2022-02-11 03:26:50|14.1|12.76|14.1|12.76|14.1|12.76|14.1|12.76|0
1644550020000|2022-02-11 03:27:00|14.08|12.74|14.08|12.74|14.08|12.74|14.07|12.73|0
1644550030000|2022-02-11 03:27:10|14.07|12.73|14.1|12.76|14.1|12.76|14.07|12.73|0
1644550040000|2022-02-11 03:27:20|14.11|12.77|14.1|12.76|14.11|12.77|14.1|12.76|0
1644550050000|2022-02-11 03:27:30|14.16|12.81|14.13|12.78|14.16|12.81|14.13|12.78|0
1644550060000|2022-02-11 03:27:40|14.15|12.8|14.16|12.81|14.16|12.81|14.15|12.8|0
1644550070000|2022-02-11 03:27:50|14.18|12.83|14.23|12.87|14.23|12.87|14.18|12.83|0
1644550080000|2022-02-11 03:28:00|14.16|12.81|14.16|12.81|14.18|12.83|14.16|12.81|0
1644550100000|2022-02-11 03:28:20|14.13|12.78|14.13|12.78|14.13|12.78|14.13|12.78|0
1644550110000|2022-02-11 03:28:30|14.15|12.8|14.15|12.8|14.15|12.8|14.15|12.8|0
1644550120000|2022-02-11 03:28:40|14.16|12.81|14.2|12.84|14.2|12.84|14.16|12.81|0
1644550130000|2022-02-11 03:28:50|14.18|12.83|14.23|12.87|14.23|12.87|14.18|12.83|0
1644550140000|2022-02-11 03:29:00|14.26|12.9|14.26|12.9|14.26|12.9|14.26|12.9|0
1644550150000|2022-02-11 03:29:10|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1644550170000|2022-02-11 03:29:30|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1644550180000|2022-02-11 03:29:40|14.33|12.96|14.36|12.99|14.36|12.99|14.33|12.96|0
1644550190000|2022-02-11 03:29:50|14.39|13.02|14.39|13.02|14.39|13.02|14.37|13|0
1644550200000|2022-02-11 03:30:00|14.37|13|14.37|13|14.39|13.02|14.37|13|0
1644550210000|2022-02-11 03:30:10|14.36|12.99|14.33|12.96|14.36|12.99|14.33|12.96|0
1644550220000|2022-02-11 03:30:20|14.31|12.95|14.26|12.9|14.31|12.95|14.26|12.9|0
1644550230000|2022-02-11 03:30:30|14.23|12.87|14.26|12.9|14.26|12.9|14.23|12.87|0
1644550250000|2022-02-11 03:30:50|14.23|12.87|14.23|12.87|14.23|12.87|14.23|12.87|0
1644550260000|2022-02-11 03:31:00|14.26|12.9|14.27|12.92|14.27|12.92|14.26|12.9|0
1644550270000|2022-02-11 03:31:10|14.26|12.9|14.23|12.87|14.26|12.9|14.23|12.87|0
1644550280000|2022-02-11 03:31:20|14.21|12.86|14.19|12.84|14.21|12.86|14.19|12.84|0
1644550290000|2022-02-11 03:31:30|14.23|12.87|14.21|12.86|14.23|12.87|14.21|12.86|0
1644550300000|2022-02-11 03:31:40|14.19|12.84|14.19|12.84|14.19|12.84|14.19|12.84|0
1644550310000|2022-02-11 03:31:50|14.16|12.81|14.14|12.8|14.16|12.81|14.13|12.78|0
1644550320000|2022-02-11 03:32:00|14.13|12.78|14.19|12.84|14.19|12.84|14.13|12.78|0
1644550330000|2022-02-11 03:32:10|14.23|12.87|14.19|12.84|14.23|12.87|14.19|12.84|0
1644550350000|2022-02-11 03:32:30|14.21|12.86|14.23|12.87|14.23|12.87|14.19|12.84|0
1644550370000|2022-02-11 03:32:50|14.21|12.86|14.21|12.86|14.21|12.86|14.21|12.86|0
1644550380000|2022-02-11 03:33:00|14.23|12.87|14.21|12.86|14.23|12.87|14.21|12.86|0
1644550390000|2022-02-11 03:33:10|14.16|12.81|14.19|12.84|14.19|12.84|14.16|12.81|0
1644550400000|2022-02-11 03:33:20|14.18|12.83|14.16|12.81|14.18|12.83|14.16|12.81|0
1644550410000|2022-02-11 03:33:30|14.18|12.83|14.16|12.81|14.18|12.83|14.16|12.81|0
1644550420000|2022-02-11 03:33:40|14.1|12.75|14.1|12.75|14.1|12.75|14.1|12.75|0
1644550430000|2022-02-11 03:33:50|14.11|12.77|14.08|12.74|14.11|12.77|14.08|12.74|0
1644550440000|2022-02-11 03:34:00|14.06|12.72|14.06|12.72|14.08|12.74|14.06|12.72|0
1644550450000|2022-02-11 03:34:10|14.08|12.74|14.06|12.72|14.08|12.74|14.06|12.72|0
1644550460000|2022-02-11 03:34:20|14.05|12.71|14.06|12.72|14.06|12.72|14.05|12.71|0
1644550470000|2022-02-11 03:34:30|14.09|12.75|14.09|12.75|14.09|12.75|14.09|12.75|0
1644550480000|2022-02-11 03:34:40|14.13|12.78|14.13|12.78|14.16|12.81|14.13|12.78|0
1644550490000|2022-02-11 03:34:50|14.09|12.75|14.05|12.71|14.09|12.75|14.03|12.69|0
1644550500000|2022-02-11 03:35:00|14.06|12.72|13.97|12.64|14.06|12.72|13.97|12.64|0
1644550510000|2022-02-11 03:35:10|13.81|12.49|13.82|12.5|13.82|12.5|13.81|12.49|0
1644550520000|2022-02-11 03:35:20|13.81|12.49|13.84|12.52|13.84|12.52|13.81|12.49|0
1644550530000|2022-02-11 03:35:30|13.81|12.49|13.77|12.46|13.82|12.5|13.77|12.46|0
1644550550000|2022-02-11 03:35:50|13.81|12.49|13.77|12.46|13.84|12.52|13.77|12.46|0
1644550560000|2022-02-11 03:36:00|13.81|12.49|13.81|12.49|13.81|12.49|13.77|12.46|0
1644550570000|2022-02-11 03:36:10|13.77|12.46|13.77|12.46|13.77|12.46|13.77|12.46|0
1644550580000|2022-02-11 03:36:20|13.74|12.43|13.74|12.43|13.77|12.46|13.74|12.43|0
1644550590000|2022-02-11 03:36:30|13.77|12.46|13.74|12.43|13.77|12.46|13.74|12.43|0
1644550600000|2022-02-11 03:36:40|13.77|12.46|13.74|12.43|13.77|12.46|13.74|12.43|0
1644550610000|2022-02-11 03:36:50|13.65|12.35|13.68|12.38|13.68|12.38|13.65|12.35|0
1644550620000|2022-02-11 03:37:00|13.71|12.4|13.8|12.49|13.8|12.49|13.71|12.4|0
1644550630000|2022-02-11 03:37:10|13.79|12.47|13.77|12.46|13.79|12.47|13.77|12.46|0
1644550640000|2022-02-11 03:37:20|13.8|12.49|13.77|12.46|13.8|12.49|13.77|12.46|0
1644550650000|2022-02-11 03:37:30|13.82|12.5|13.82|12.5|13.82|12.5|13.8|12.49|0
1644550660000|2022-02-11 03:37:40|13.8|12.49|13.82|12.5|13.82|12.5|13.8|12.49|0
1644550670000|2022-02-11 03:37:50|13.8|12.49|13.84|12.52|13.84|12.52|13.8|12.49|0
1644550680000|2022-02-11 03:38:00|13.82|12.5|13.77|12.46|13.82|12.5|13.77|12.46|0
1644550690000|2022-02-11 03:38:10|13.79|12.47|13.84|12.52|13.84|12.52|13.79|12.47|0
1644550700000|2022-02-11 03:38:20|13.8|12.49|13.8|12.49|13.84|12.52|13.8|12.49|0
1644550710000|2022-02-11 03:38:30|13.82|12.5|13.82|12.5|13.82|12.5|13.82|12.5|0
1644550720000|2022-02-11 03:38:40|13.8|12.49|13.82|12.5|13.82|12.5|13.8|12.49|0
1644550740000|2022-02-11 03:39:00|13.8|12.49|13.77|12.46|13.8|12.49|13.77|12.46|0
1644550750000|2022-02-11 03:39:10|13.8|12.49|13.79|12.47|13.8|12.49|13.79|12.47|0
1644550760000|2022-02-11 03:39:20|13.8|12.49|13.82|12.5|13.82|12.5|13.8|12.49|0
1644550770000|2022-02-11 03:39:30|13.8|12.49|13.8|12.49|13.8|12.49|13.8|12.49|0
1644550780000|2022-02-11 03:39:40|13.84|12.52|13.8|12.49|13.84|12.52|13.8|12.49|0
1644550790000|2022-02-11 03:39:50|13.82|12.5|13.8|12.49|13.82|12.5|13.8|12.49|0
1644550800000|2022-02-11 03:40:00|13.82|12.5|13.87|12.55|13.87|12.55|13.82|12.5|0
1644550810000|2022-02-11 03:40:10|13.84|12.52|13.84|12.52|13.84|12.52|13.84|12.52|0
1644550820000|2022-02-11 03:40:20|13.87|12.55|13.8|12.49|13.87|12.55|13.8|12.49|0
1644550830000|2022-02-11 03:40:30|13.84|12.52|13.8|12.49|13.84|12.52|13.8|12.49|0
1644550840000|2022-02-11 03:40:40|13.83|12.52|13.83|12.52|13.83|12.52|13.83|12.52|0
1644550850000|2022-02-11 03:40:50|13.8|12.49|13.8|12.49|13.8|12.49|13.8|12.49|0
1644550860000|2022-02-11 03:41:00|13.82|12.5|13.83|12.52|13.83|12.52|13.82|12.5|0
1644550870000|2022-02-11 03:41:10|13.87|12.55|13.87|12.55|13.87|12.55|13.87|12.55|0
1644550880000|2022-02-11 03:41:20|13.83|12.52|13.87|12.55|13.87|12.55|13.83|12.52|0
1644550890000|2022-02-11 03:41:30|13.85|12.53|13.83|12.52|13.87|12.55|13.83|12.52|0
1644550900000|2022-02-11 03:41:40|13.8|12.49|13.77|12.46|13.8|12.49|13.77|12.46|0
1644550910000|2022-02-11 03:41:50|13.83|12.52|13.79|12.47|13.83|12.52|13.79|12.47|0
1644550920000|2022-02-11 03:42:00|13.8|12.49|13.8|12.49|13.8|12.49|13.8|12.49|0
1644550930000|2022-02-11 03:42:10|13.77|12.46|13.77|12.46|13.77|12.46|13.77|12.46|0
1644550940000|2022-02-11 03:42:20|13.8|12.49|13.8|12.49|13.8|12.49|13.8|12.49|0
1644550950000|2022-02-11 03:42:30|13.83|12.52|13.8|12.49|13.83|12.52|13.8|12.49|0
1644550960000|2022-02-11 03:42:40|13.77|12.46|13.77|12.46|13.77|12.46|13.77|12.46|0
1644550980000|2022-02-11 03:43:00|13.79|12.47|13.8|12.49|13.8|12.49|13.79|12.47|0
1644550990000|2022-02-11 03:43:10|13.79|12.47|13.79|12.47|13.79|12.47|13.79|12.47|0
1644551000000|2022-02-11 03:43:20|13.8|12.49|13.8|12.49|13.8|12.49|13.8|12.49|0
1644551030000|2022-02-11 03:43:50|13.79|12.47|13.8|12.49|13.8|12.49|13.77|12.46|0
1644551040000|2022-02-11 03:44:00|13.77|12.46|13.8|12.49|13.8|12.49|13.77|12.46|0
1644551050000|2022-02-11 03:44:10|13.82|12.5|13.83|12.52|13.83|12.52|13.82|12.5|0
1644551060000|2022-02-11 03:44:20|13.8|12.49|13.8|12.49|13.8|12.49|13.77|12.46|0
1644551070000|2022-02-11 03:44:30|13.82|12.5|13.82|12.5|13.82|12.5|13.82|12.5|0
1644551080000|2022-02-11 03:44:40|13.83|12.52|13.85|12.53|13.85|12.53|13.83|12.52|0
1644551090000|2022-02-11 03:44:50|13.83|12.52|13.83|12.52|13.83|12.52|13.83|12.52|0
1644551100000|2022-02-11 03:45:00|13.85|12.53|13.85|12.53|13.85|12.53|13.85|12.53|0
1644551110000|2022-02-11 03:45:10|13.86|12.54|13.86|12.54|13.86|12.54|13.86|12.54|0
1644551120000|2022-02-11 03:45:20|13.9|12.57|13.9|12.57|13.9|12.57|13.9|12.57|0
1644551130000|2022-02-11 03:45:30|13.86|12.54|13.88|12.56|13.9|12.57|13.86|12.54|0
1644551140000|2022-02-11 03:45:40|13.9|12.57|13.86|12.54|13.9|12.57|13.86|12.54|0
1644551160000|2022-02-11 03:46:00|13.77|12.46|13.78|12.47|13.8|12.49|13.77|12.46|0
1644551170000|2022-02-11 03:46:10|13.8|12.49|13.8|12.49|13.8|12.49|13.78|12.47|0
1644551180000|2022-02-11 03:46:20|13.77|12.46|13.77|12.46|13.77|12.46|13.77|12.46|0
1644551190000|2022-02-11 03:46:30|13.8|12.49|13.8|12.49|13.8|12.49|13.8|12.49|0
1644551200000|2022-02-11 03:46:40|13.77|12.46|13.78|12.47|13.78|12.47|13.77|12.46|0
1644551210000|2022-02-11 03:46:50|13.8|12.49|13.8|12.49|13.8|12.49|13.8|12.49|0
1644551220000|2022-02-11 03:47:00|13.77|12.46|13.8|12.49|13.8|12.49|13.77|12.46|0
1644551230000|2022-02-11 03:47:10|13.78|12.47|13.83|12.51|13.83|12.51|13.78|12.47|0
1644551240000|2022-02-11 03:47:20|13.82|12.5|13.82|12.5|13.83|12.51|13.82|12.5|0
1644551250000|2022-02-11 03:47:30|13.83|12.51|13.83|12.51|13.83|12.51|13.83|12.51|0
1644551260000|2022-02-11 03:47:40|13.86|12.54|13.85|12.53|13.9|12.57|13.85|12.53|0
1644551270000|2022-02-11 03:47:50|13.86|12.54|13.86|12.54|13.86|12.54|13.86|12.54|0
1644551300000|2022-02-11 03:48:20|13.9|12.57|13.91|12.59|13.93|12.6|13.9|12.57|0
1644551310000|2022-02-11 03:48:30|13.9|12.57|13.97|12.64|13.97|12.64|13.9|12.57|0
1644551320000|2022-02-11 03:48:40|13.99|12.66|13.96|12.63|13.99|12.66|13.96|12.63|0
1644551330000|2022-02-11 03:48:50|13.97|12.64|13.97|12.64|13.97|12.64|13.96|12.63|0
1644551340000|2022-02-11 03:49:00|14.04|12.7|14.01|12.67|14.06|12.72|14.01|12.67|0
1644551350000|2022-02-11 03:49:10|13.99|12.66|14.01|12.67|14.01|12.67|13.99|12.66|0
1644551360000|2022-02-11 03:49:20|14.06|12.72|14.04|12.7|14.06|12.72|14.04|12.7|0
1644551370000|2022-02-11 03:49:30|14.06|12.72|14.12|12.78|14.12|12.78|14.06|12.72|0
1644551380000|2022-02-11 03:49:40|14.15|12.8|14.15|12.8|14.15|12.8|14.15|12.8|0
1644551390000|2022-02-11 03:49:50|14.19|12.83|14.12|12.78|14.19|12.83|14.12|12.78|0
1644551400000|2022-02-11 03:50:00|14.15|12.8|14.2|12.85|14.2|12.85|14.15|12.8|0
1644551410000|2022-02-11 03:50:10|14.27|12.91|14.25|12.89|14.27|12.91|14.25|12.89|0
1644551420000|2022-02-11 03:50:20|14.28|12.92|14.32|12.95|14.35|12.98|14.25|12.89|0
1644551430000|2022-02-11 03:50:30|14.35|12.98|14.51|13.13|14.51|13.13|14.35|12.98|0
1644551440000|2022-02-11 03:50:40|14.5|13.12|14.5|13.12|14.51|13.13|14.48|13.1|0
1644551450000|2022-02-11 03:50:50|14.51|13.13|14.45|13.07|14.51|13.13|14.45|13.07|0
1644551460000|2022-02-11 03:51:00|14.51|13.13|14.51|13.13|14.55|13.16|14.51|13.13|0
1644551470000|2022-02-11 03:51:10|14.5|13.12|14.46|13.09|14.5|13.12|14.46|13.09|0
1644551480000|2022-02-11 03:51:20|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1644551490000|2022-02-11 03:51:30|14.48|13.1|14.43|13.06|14.48|13.1|14.43|13.06|0
1644551500000|2022-02-11 03:51:40|14.45|13.07|14.45|13.07|14.45|13.07|14.41|13.04|0
1644551510000|2022-02-11 03:51:50|14.43|13.06|14.43|13.06|14.45|13.07|14.41|13.04|0
1644551520000|2022-02-11 03:52:00|14.41|13.04|14.41|13.04|14.45|13.07|14.41|13.04|0
1644551530000|2022-02-11 03:52:10|14.45|13.07|14.43|13.05|14.45|13.07|14.43|13.05|0
1644551540000|2022-02-11 03:52:20|14.45|13.07|14.45|13.07|14.45|13.07|14.45|13.07|0
1644551550000|2022-02-11 03:52:30|14.41|13.04|14.43|13.05|14.45|13.07|14.41|13.04|0
1644551560000|2022-02-11 03:52:40|14.41|13.04|14.38|13.01|14.41|13.04|14.38|13.01|0
1644551580000|2022-02-11 03:53:00|14.36|12.99|14.41|13.04|14.41|13.04|14.35|12.98|0
1644551590000|2022-02-11 03:53:10|14.43|13.05|14.43|13.05|14.43|13.05|14.41|13.04|0
1644551600000|2022-02-11 03:53:20|14.45|13.07|14.45|13.07|14.48|13.1|14.45|13.07|0
1644551610000|2022-02-11 03:53:30|14.41|13.04|14.41|13.04|14.45|13.07|14.41|13.04|0
1644551620000|2022-02-11 03:53:40|14.4|13.02|14.35|12.98|14.4|13.02|14.35|12.98|0
1644551630000|2022-02-11 03:53:50|14.31|12.95|14.35|12.98|14.35|12.98|14.31|12.95|0
1644551640000|2022-02-11 03:54:00|14.33|12.96|14.33|12.96|14.35|12.98|14.33|12.96|0
1644551650000|2022-02-11 03:54:10|14.35|12.98|14.35|12.98|14.35|12.98|14.35|12.98|0
1644551660000|2022-02-11 03:54:20|14.33|12.96|14.33|12.96|14.33|12.96|14.33|12.96|0
1644551670000|2022-02-11 03:54:30|14.35|12.98|14.38|13.01|14.38|13.01|14.35|12.98|0
1644551680000|2022-02-11 03:54:40|14.39|13.02|14.35|12.98|14.39|13.02|14.35|12.98|0
1644551690000|2022-02-11 03:54:50|14.31|12.95|14.28|12.92|14.31|12.95|14.25|12.89|0
1644551700000|2022-02-11 03:55:00|14.31|12.95|14.31|12.95|14.31|12.95|14.28|12.92|0
1644551730000|2022-02-11 03:55:30|14.26|12.9|14.28|12.92|14.28|12.92|14.26|12.9|0
1644551740000|2022-02-11 03:55:40|14.25|12.89|14.25|12.89|14.28|12.92|14.25|12.89|0
1644551750000|2022-02-11 03:55:50|14.21|12.86|14.28|12.92|14.28|12.92|14.21|12.86|0
1644551760000|2022-02-11 03:56:00|14.31|12.95|14.3|12.93|14.31|12.95|14.28|12.92|0
1644551770000|2022-02-11 03:56:10|14.28|12.92|14.3|12.93|14.3|12.93|14.28|12.92|0
1644551780000|2022-02-11 03:56:20|14.28|12.92|14.25|12.89|14.28|12.92|14.25|12.89|0
1644551790000|2022-02-11 03:56:30|14.21|12.86|14.25|12.89|14.25|12.89|14.21|12.86|0
1644551800000|2022-02-11 03:56:40|14.21|12.86|14.21|12.86|14.21|12.86|14.21|12.86|0
1644551810000|2022-02-11 03:56:50|14.28|12.92|14.31|12.95|14.31|12.95|14.28|12.92|0
1644551830000|2022-02-11 03:57:10|14.35|12.98|14.31|12.95|14.35|12.98|14.31|12.95|0
1644551840000|2022-02-11 03:57:20|14.35|12.98|14.36|12.99|14.38|13.01|14.35|12.98|0
1644551850000|2022-02-11 03:57:30|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1644551860000|2022-02-11 03:57:40|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1644551870000|2022-02-11 03:57:50|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1644551880000|2022-02-11 03:58:00|14.33|12.96|14.33|12.96|14.33|12.96|14.33|12.96|0
1644551890000|2022-02-11 03:58:10|14.31|12.95|14.34|12.98|14.34|12.98|14.31|12.95|0
1644551920000|2022-02-11 03:58:40|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1644551930000|2022-02-11 03:58:50|14.36|12.99|14.34|12.98|14.36|12.99|14.34|12.98|0
1644551940000|2022-02-11 03:59:00|14.31|12.95|14.34|12.98|14.34|12.98|14.31|12.95|0
1644551950000|2022-02-11 03:59:10|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1644551960000|2022-02-11 03:59:20|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1644551970000|2022-02-11 03:59:30|14.44|13.07|14.48|13.1|14.48|13.1|14.44|13.07|0
1644552000000|2022-02-11 04:00:00|14.51|13.13|14.52|13.14|14.52|13.14|14.51|13.13|0
1644552010000|2022-02-11 04:00:10|14.54|13.16|14.52|13.14|14.54|13.16|14.52|13.14|0
1644552020000|2022-02-11 04:00:20|14.51|13.13|14.51|13.13|14.52|13.14|14.51|13.13|0
1644552030000|2022-02-11 04:00:30|14.48|13.1|14.49|13.11|14.51|13.13|14.48|13.1|0
1644552040000|2022-02-11 04:00:40|14.48|13.1|14.51|13.13|14.51|13.13|14.48|13.1|0
1644552050000|2022-02-11 04:00:50|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1644552060000|2022-02-11 04:01:00|14.51|13.13|14.44|13.07|14.51|13.13|14.44|13.07|0
1644552070000|2022-02-11 04:01:10|14.46|13.08|14.38|13.01|14.46|13.08|14.38|13.01|0
1644552100000|2022-02-11 04:01:40|14.39|13.02|14.41|13.04|14.41|13.04|14.39|13.02|0
1644552110000|2022-02-11 04:01:50|14.39|13.02|14.38|13.01|14.39|13.02|14.38|13.01|0
1644552120000|2022-02-11 04:02:00|14.36|12.99|14.34|12.98|14.36|12.99|14.34|12.98|0
1644552130000|2022-02-11 04:02:10|14.31|12.95|14.34|12.98|14.34|12.98|14.31|12.95|0
1644552150000|2022-02-11 04:02:30|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1644552170000|2022-02-11 04:02:50|14.24|12.89|14.28|12.92|14.28|12.92|14.24|12.89|0
1644552200000|2022-02-11 04:03:20|14.24|12.89|14.24|12.89|14.24|12.89|14.24|12.89|0
1644552210000|2022-02-11 04:03:30|14.28|12.92|14.28|12.92|14.28|12.92|14.28|12.92|0
1644552220000|2022-02-11 04:03:40|14.26|12.9|14.26|12.9|14.26|12.9|14.26|12.9|0
1644552230000|2022-02-11 04:03:50|14.24|12.89|14.24|12.89|14.24|12.89|14.24|12.89|0
1644552240000|2022-02-11 04:04:00|14.28|12.92|14.31|12.95|14.31|12.95|14.28|12.92|0
1644552250000|2022-02-11 04:04:10|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1644552260000|2022-02-11 04:04:20|14.31|12.95|14.24|12.89|14.34|12.98|14.24|12.89|0
1644552270000|2022-02-11 04:04:30|14.21|12.86|14.26|12.9|14.26|12.9|14.21|12.86|0
1644552280000|2022-02-11 04:04:40|14.24|12.89|14.23|12.87|14.24|12.89|14.21|12.86|0
1644552290000|2022-02-11 04:04:50|14.21|12.86|14.24|12.89|14.24|12.89|14.21|12.86|0
1644552300000|2022-02-11 04:05:00|14.21|12.86|14.23|12.87|14.24|12.89|14.21|12.86|0
1644552310000|2022-02-11 04:05:10|14.24|12.89|14.24|12.89|14.24|12.89|14.23|12.87|0
1644552320000|2022-02-11 04:05:20|14.23|12.87|14.24|12.89|14.24|12.89|14.23|12.87|0
1644552330000|2022-02-11 04:05:30|14.28|12.92|14.24|12.89|14.28|12.92|14.24|12.89|0
1644552360000|2022-02-11 04:06:00|14.21|12.86|14.19|12.84|14.21|12.86|14.19|12.84|0
1644552370000|2022-02-11 04:06:10|14.18|12.83|14.18|12.83|14.18|12.83|14.14|12.8|0
1644552380000|2022-02-11 04:06:20|14.16|12.81|14.18|12.83|14.18|12.83|14.16|12.81|0
1644552390000|2022-02-11 04:06:30|14.14|12.8|14.14|12.8|14.14|12.8|14.14|12.8|0
1644552400000|2022-02-11 04:06:40|14.08|12.74|14.11|12.77|14.11|12.77|14.08|12.74|0
1644552410000|2022-02-11 04:06:50|14.08|12.74|14.08|12.74|14.08|12.74|14.08|12.74|0
1644552420000|2022-02-11 04:07:00|14.1|12.75|14.18|12.83|14.18|12.83|14.1|12.75|0
1644552430000|2022-02-11 04:07:10|14.11|12.77|14.11|12.77|14.11|12.77|14.11|12.77|0
1644552440000|2022-02-11 04:07:20|14.14|12.8|14.14|12.8|14.14|12.8|14.13|12.78|0
1644552450000|2022-02-11 04:07:30|14.13|12.78|14.14|12.8|14.14|12.8|14.13|12.78|0
1644552460000|2022-02-11 04:07:40|14.13|12.78|14.14|12.8|14.14|12.8|14.13|12.78|0
1644552470000|2022-02-11 04:07:50|14.18|12.83|14.18|12.83|14.18|12.83|14.18|12.83|0
1644552500000|2022-02-11 04:08:20|14.14|12.8|14.13|12.78|14.14|12.8|14.11|12.77|0
1644552510000|2022-02-11 04:08:30|14.14|12.8|14.14|12.8|14.14|12.8|14.14|12.8|0
1644552520000|2022-02-11 04:08:40|14.13|12.78|14.13|12.78|14.14|12.8|14.13|12.78|0
1644552540000|2022-02-11 04:09:00|14.11|12.77|14.08|12.74|14.11|12.77|14.08|12.74|0
1644552550000|2022-02-11 04:09:10|14.06|12.72|14.08|12.74|14.08|12.74|14.06|12.72|0
1644552560000|2022-02-11 04:09:20|14.11|12.77|14.11|12.77|14.11|12.77|14.11|12.77|0
1644552580000|2022-02-11 04:09:40|14.08|12.74|14.08|12.74|14.11|12.77|14.08|12.74|0
1644552610000|2022-02-11 04:10:10|14.05|12.71|14.11|12.77|14.11|12.77|14.05|12.71|0
1644552630000|2022-02-11 04:10:30|14.08|12.74|14.08|12.74|14.08|12.74|14.08|12.74|0
1644552640000|2022-02-11 04:10:40|13.95|12.62|13.95|12.62|13.95|12.62|13.95|12.62|0
1644552650000|2022-02-11 04:10:50|13.98|12.65|13.98|12.65|13.98|12.65|13.98|12.65|0
1644552660000|2022-02-11 04:11:00|14|12.66|14.05|12.71|14.05|12.71|14|12.66|0
1644552670000|2022-02-11 04:11:10|14.01|12.68|14.05|12.71|14.05|12.71|14.01|12.68|0
1644552680000|2022-02-11 04:11:20|14.01|12.68|13.98|12.65|14.01|12.68|13.98|12.65|0
1644552690000|2022-02-11 04:11:30|13.96|12.63|13.96|12.63|13.96|12.63|13.96|12.63|0
1644552700000|2022-02-11 04:11:40|14.01|12.68|14.01|12.68|14.01|12.68|14.01|12.68|0
1644552710000|2022-02-11 04:11:50|13.98|12.65|14|12.66|14|12.66|13.98|12.65|0
1644552720000|2022-02-11 04:12:00|13.98|12.65|13.98|12.65|13.98|12.65|13.98|12.65|0
1644552730000|2022-02-11 04:12:10|13.95|12.62|13.95|12.62|13.95|12.62|13.95|12.62|0
1644552750000|2022-02-11 04:12:30|13.98|12.65|13.95|12.62|13.98|12.65|13.95|12.62|0
1644552760000|2022-02-11 04:12:40|13.96|12.63|13.98|12.65|14|12.66|13.96|12.63|0
1644552770000|2022-02-11 04:12:50|13.95|12.62|13.95|12.62|13.95|12.62|13.95|12.62|0
1644552780000|2022-02-11 04:13:00|13.96|12.63|13.98|12.65|13.98|12.65|13.96|12.63|0
1644552790000|2022-02-11 04:13:10|14|12.66|14|12.66|14|12.66|14|12.66|0
1644552800000|2022-02-11 04:13:20|14.01|12.68|13.98|12.65|14.01|12.68|13.98|12.65|0
1644552810000|2022-02-11 04:13:30|13.95|12.62|13.96|12.63|13.96|12.63|13.95|12.62|0
1644552820000|2022-02-11 04:13:40|14|12.66|14|12.66|14.01|12.68|13.98|12.65|0
1644552830000|2022-02-11 04:13:50|13.98|12.65|14.01|12.68|14.01|12.68|13.98|12.65|0
1644552840000|2022-02-11 04:14:00|14.03|12.69|14.03|12.69|14.03|12.69|14.03|12.69|0
1644552850000|2022-02-11 04:14:10|14.04|12.71|14.04|12.71|14.04|12.71|14.04|12.71|0
1644552860000|2022-02-11 04:14:20|14.08|12.74|14.06|12.72|14.08|12.74|14.06|12.72|0
1644552870000|2022-02-11 04:14:30|14.04|12.71|14.04|12.71|14.04|12.71|14.04|12.71|0
1644552890000|2022-02-11 04:14:50|14.06|12.72|14.04|12.71|14.06|12.72|14.04|12.71|0
1644552900000|2022-02-11 04:15:00|14.01|12.68|14.01|12.68|14.01|12.68|14.01|12.68|0
1644552910000|2022-02-11 04:15:10|13.98|12.65|13.98|12.65|13.98|12.65|13.98|12.65|0
1644552920000|2022-02-11 04:15:20|13.95|12.62|13.93|12.6|13.95|12.62|13.93|12.6|0
1644552930000|2022-02-11 04:15:30|13.95|12.62|13.95|12.62|13.95|12.62|13.91|12.59|0
1644552950000|2022-02-11 04:15:50|13.98|12.65|13.95|12.62|13.98|12.65|13.95|12.62|0
1644552960000|2022-02-11 04:16:00|13.91|12.59|13.95|12.62|13.95|12.62|13.88|12.56|0
1644552980000|2022-02-11 04:16:20|13.93|12.6|13.93|12.6|13.93|12.6|13.93|12.6|0
1644552990000|2022-02-11 04:16:30|13.95|12.62|13.95|12.62|13.95|12.62|13.91|12.59|0
1644553000000|2022-02-11 04:16:40|13.93|12.6|13.9|12.57|13.93|12.6|13.9|12.57|0
1644553010000|2022-02-11 04:16:50|13.91|12.59|13.9|12.57|13.91|12.59|13.9|12.57|0
1644553020000|2022-02-11 04:17:00|13.91|12.59|13.91|12.59|13.91|12.59|13.91|12.59|0
1644553040000|2022-02-11 04:17:20|13.9|12.57|13.85|12.53|13.9|12.57|13.85|12.53|0
1644553050000|2022-02-11 04:17:30|13.82|12.5|13.82|12.5|13.82|12.5|13.82|12.5|0
1644553070000|2022-02-11 04:17:50|13.85|12.53|13.88|12.56|13.88|12.56|13.85|12.53|0
1644553080000|2022-02-11 04:18:00|13.86|12.54|13.85|12.53|13.86|12.54|13.85|12.53|0
1644553090000|2022-02-11 04:18:10|13.88|12.56|13.88|12.56|13.88|12.56|13.88|12.56|0
1644553100000|2022-02-11 04:18:20|13.91|12.59|13.91|12.59|13.91|12.59|13.91|12.59|0
1644553110000|2022-02-11 04:18:30|13.9|12.57|13.91|12.59|13.91|12.59|13.9|12.57|0
1644553120000|2022-02-11 04:18:40|13.93|12.6|13.93|12.6|13.93|12.6|13.93|12.6|0
1644553130000|2022-02-11 04:18:50|13.95|12.62|13.88|12.56|13.95|12.62|13.88|12.56|0
1644553140000|2022-02-11 04:19:00|13.86|12.54|13.88|12.56|13.88|12.56|13.86|12.54|0
1644553150000|2022-02-11 04:19:10|13.91|12.59|13.91|12.59|13.91|12.59|13.91|12.59|0
1644553160000|2022-02-11 04:19:20|13.88|12.56|13.88|12.56|13.88|12.56|13.88|12.56|0
1644553170000|2022-02-11 04:19:30|13.86|12.54|13.85|12.53|13.86|12.54|13.85|12.53|0
1644553180000|2022-02-11 04:19:40|13.88|12.56|13.86|12.54|13.88|12.56|13.86|12.54|0
1644553190000|2022-02-11 04:19:50|13.88|12.56|13.88|12.56|13.88|12.56|13.88|12.56|0
1644553200000|2022-02-11 04:20:00|13.91|12.59|13.91|12.59|13.91|12.59|13.9|12.57|0
1644553230000|2022-02-11 04:20:30|13.88|12.56|13.88|12.56|13.88|12.56|13.88|12.56|0
1644553240000|2022-02-11 04:20:40|13.86|12.54|13.88|12.56|13.88|12.56|13.86|12.54|0
1644553250000|2022-02-11 04:20:50|13.86|12.54|13.88|12.56|13.88|12.56|13.86|12.54|0
1644553260000|2022-02-11 04:21:00|13.9|12.57|13.9|12.57|13.9|12.57|13.9|12.57|0
1644553270000|2022-02-11 04:21:10|13.91|12.59|13.82|12.5|13.91|12.59|13.82|12.5|0
1644553280000|2022-02-11 04:21:20|13.85|12.53|13.82|12.5|13.85|12.53|13.82|12.5|0
1644553290000|2022-02-11 04:21:30|13.85|12.53|13.91|12.59|13.91|12.59|13.85|12.53|0
1644553300000|2022-02-11 04:21:40|13.88|12.56|13.78|12.47|13.88|12.56|13.78|12.47|0
1644553310000|2022-02-11 04:21:50|13.82|12.5|13.82|12.5|13.82|12.5|13.82|12.5|0
1644553320000|2022-02-11 04:22:00|13.78|12.47|13.78|12.47|13.78|12.47|13.75|12.44|0
1644553330000|2022-02-11 04:22:10|13.82|12.5|13.85|12.53|13.85|12.53|13.82|12.5|0
1644553340000|2022-02-11 04:22:20|13.88|12.56|13.89|12.57|13.89|12.57|13.88|12.56|0
1644553350000|2022-02-11 04:22:30|13.91|12.59|13.91|12.59|13.91|12.59|13.88|12.56|0
1644553360000|2022-02-11 04:22:40|13.88|12.56|13.85|12.53|13.88|12.56|13.85|12.53|0
1644553370000|2022-02-11 04:22:50|13.83|12.51|13.82|12.5|13.83|12.51|13.82|12.5|0
1644553380000|2022-02-11 04:23:00|13.8|12.48|13.8|12.48|13.8|12.48|13.8|12.48|0
1644553390000|2022-02-11 04:23:10|13.78|12.47|13.82|12.5|13.82|12.5|13.78|12.47|0
1644553400000|2022-02-11 04:23:20|13.85|12.53|13.83|12.51|13.85|12.53|13.83|12.51|0
1644553410000|2022-02-11 04:23:30|13.85|12.53|13.83|12.51|13.85|12.53|13.83|12.51|0
1644553420000|2022-02-11 04:23:40|13.78|12.47|13.81|12.5|13.81|12.5|13.78|12.47|0
1644553440000|2022-02-11 04:24:00|13.85|12.53|13.85|12.53|13.85|12.53|13.85|12.53|0
1644553460000|2022-02-11 04:24:20|13.83|12.51|13.81|12.5|13.83|12.51|13.8|12.48|0
1644553480000|2022-02-11 04:24:40|13.83|12.51|13.81|12.5|13.83|12.51|13.81|12.5|0
1644553490000|2022-02-11 04:24:50|13.78|12.47|13.78|12.47|13.78|12.47|13.78|12.47|0
1644553500000|2022-02-11 04:25:00|13.8|12.48|13.78|12.47|13.8|12.48|13.78|12.47|0
1644553530000|2022-02-11 04:25:30|13.8|12.48|13.8|12.48|13.8|12.48|13.8|12.48|0
1644553540000|2022-02-11 04:25:40|13.81|12.5|13.85|12.53|13.85|12.53|13.81|12.5|0
1644553550000|2022-02-11 04:25:50|13.81|12.5|13.81|12.5|13.81|12.5|13.81|12.5|0
1644553560000|2022-02-11 04:26:00|13.78|12.47|13.81|12.5|13.81|12.5|13.78|12.47|0
1644553570000|2022-02-11 04:26:10|13.78|12.47|13.81|12.5|13.81|12.5|13.78|12.47|0
1644553580000|2022-02-11 04:26:20|13.85|12.53|13.83|12.51|13.85|12.53|13.83|12.51|0
1644553590000|2022-02-11 04:26:30|13.85|12.53|13.85|12.53|13.85|12.53|13.85|12.53|0
1644553610000|2022-02-11 04:26:50|13.81|12.5|13.81|12.5|13.81|12.5|13.81|12.5|0
1644553620000|2022-02-11 04:27:00|13.83|12.51|13.81|12.5|13.83|12.51|13.81|12.5|0
1644553640000|2022-02-11 04:27:20|13.85|12.53|13.85|12.53|13.85|12.53|13.85|12.53|0
1644553650000|2022-02-11 04:27:30|13.84||13.84||13.84||13.84||0
1644553680000|2022-02-11 04:28:00|13.88|12.56|13.88|12.56|13.88|12.56|13.88|12.56|0
1644553700000|2022-02-11 04:28:20||12.55||12.55||12.55||12.55|0
1644553710000|2022-02-11 04:28:30|13.86|12.54|13.75|12.44|13.86|12.54|13.75|12.44|0
1644553720000|2022-02-11 04:28:40|13.72|12.41|13.72|12.41|13.72|12.41|13.72|12.41|0
1644553730000|2022-02-11 04:28:50|13.75|12.44|13.75|12.44|13.75|12.44|13.75|12.44|0
1644553740000|2022-02-11 04:29:00|13.76|12.45|13.76|12.45|13.76|12.45|13.76|12.45|0
1644553750000|2022-02-11 04:29:10|13.78|12.47|13.75|12.44|13.78|12.47|13.75|12.44|0
1644553760000|2022-02-11 04:29:20|13.73|12.42|13.72|12.41|13.73|12.42|13.72|12.41|0
1644553770000|2022-02-11 04:29:30|13.75|12.44|13.78|12.47|13.78|12.47|13.75|12.44|0
1644553780000|2022-02-11 04:29:40|13.75|12.44|13.73|12.42|13.75|12.44|13.73|12.42|0
1644553790000|2022-02-11 04:29:50|13.75|12.44|13.72|12.41|13.75|12.44|13.72|12.41|0
1644553800000|2022-02-11 04:30:00|13.7|12.4|13.68|12.38|13.72|12.41|13.68|12.38|0
1644553810000|2022-02-11 04:30:10|12.32|11.12|12.82|11.6|12.82|11.6|12.32|11.12|0
1644553820000|2022-02-11 04:30:20|12.83|11.61|12.82|11.6|12.85|11.62|12.82|11.6|0
1644553830000|2022-02-11 04:30:30|13.1|11.85|13.16|11.91|13.16|11.91|13.1|11.85|0
1644553840000|2022-02-11 04:30:40|13.2|11.94|13.2|11.94|13.2|11.94|13.2|11.94|0
1644553850000|2022-02-11 04:30:50|13.23|11.97|13.26|11.99|13.26|11.99|13.23|11.97|0
1644553860000|2022-02-11 04:31:00|13.29|12.02|13.32|12.05|13.32|12.05|13.29|12.02|0
1644553870000|2022-02-11 04:31:10|13.33|12.06|13.29|12.02|13.35|12.08|13.29|12.02|0
1644553890000|2022-02-11 04:31:30|13.26|11.99|13.26|11.99|13.26|11.99|13.26|11.99|0
1644553900000|2022-02-11 04:31:40|13.23|11.97|13.23|11.97|13.23|11.97|13.23|11.97|0
1644553910000|2022-02-11 04:31:50|13.13|11.88|12.77|11.55|13.13|11.88|12.71|11.5|0
1644553920000|2022-02-11 04:32:00|12.8|11.58|12.86|11.63|12.86|11.63|12.8|11.58|0
1644553930000|2022-02-11 04:32:10|12.89|11.66|12.95|11.72|12.95|11.72|12.89|11.66|0
1644553940000|2022-02-11 04:32:20|12.92|11.69|12.95|11.72|12.95|11.72|12.92|11.69|0
1644553950000|2022-02-11 04:32:30|12.92|11.69|12.81|11.59|12.95|11.72|12.81|11.59|0
1644553960000|2022-02-11 04:32:40|12.87|11.65|12.89|11.66|12.89|11.66|12.86|11.63|0
1644553970000|2022-02-11 04:32:50|12.87|11.65|12.86|11.63|12.87|11.65|12.86|11.63|0
1644553980000|2022-02-11 04:33:00|12.83|11.61|12.87|11.65|12.89|11.66|12.83|11.61|0
1644553990000|2022-02-11 04:33:10|12.89|11.66|12.92|11.69|12.92|11.69|12.89|11.66|0
1644554000000|2022-02-11 04:33:20|12.9|11.67|12.86|11.63|12.9|11.67|12.86|11.63|0
1644554010000|2022-02-11 04:33:30|12.89|11.66|12.95|11.71|12.95|11.71|12.89|11.66|0
1644554020000|2022-02-11 04:33:40|12.92|11.69|12.9|11.67|12.92|11.69|12.9|11.67|0
1644554030000|2022-02-11 04:33:50|12.93|11.7|12.83|11.6|12.93|11.7|12.83|11.6|0
1644554040000|2022-02-11 04:34:00|12.86|11.63|12.89|11.66|12.92|11.69|12.86|11.63|0
1644554050000|2022-02-11 04:34:10|12.92|11.69|12.89|11.66|12.95|11.71|12.89|11.66|0
1644554060000|2022-02-11 04:34:20|12.92|11.69|12.92|11.69|12.92|11.69|12.9|11.67|0
1644554070000|2022-02-11 04:34:30|12.9|11.67|12.92|11.69|12.92|11.69|12.9|11.67|0
1644554080000|2022-02-11 04:34:40|12.89|11.66|12.89|11.66|12.89|11.66|12.89|11.66|0
1644554090000|2022-02-11 04:34:50|12.92|11.69|12.92|11.69|12.92|11.69|12.92|11.69|0
1644554100000|2022-02-11 04:35:00|12.9|11.67|12.92|11.69|12.92|11.69|12.89|11.66|0
1644554110000|2022-02-11 04:35:10|12.89|11.66|12.86|11.63|12.92|11.69|12.86|11.63|0
1644554120000|2022-02-11 04:35:20|12.84|11.62|12.8|11.58|12.84|11.62|12.8|11.58|0
1644554130000|2022-02-11 04:35:30|12.83|11.6|12.86|11.63|12.86|11.63|12.83|11.6|0
1644554140000|2022-02-11 04:35:40|12.84|11.62|12.87|11.64|12.89|11.66|12.84|11.62|0
1644554150000|2022-02-11 04:35:50|12.8|11.58|12.8|11.58|12.8|11.58|12.8|11.58|0
1644554160000|2022-02-11 04:36:00|12.81|11.59|12.79|11.58|12.83|11.6|12.79|11.58|0
1644554170000|2022-02-11 04:36:10|12.83|11.6|12.81|11.59|12.83|11.6|12.81|11.59|0
1644554180000|2022-02-11 04:36:20|12.83|11.6|12.83|11.6|12.83|11.6|12.83|11.6|0
1644554190000|2022-02-11 04:36:30|12.81|11.59|12.83|11.6|12.83|11.6|12.81|11.59|0
1644554200000|2022-02-11 04:36:40|12.81|11.59|12.82|11.6|12.82|11.6|12.81|11.59|0
1644554220000|2022-02-11 04:37:00|12.81|11.59|12.82|11.6|12.82|11.6|12.81|11.59|0
1644554230000|2022-02-11 04:37:10|12.81|11.59|12.82|11.6|12.82|11.6|12.81|11.59|0
1644554240000|2022-02-11 04:37:20|12.86|11.63|12.87|11.64|12.87|11.64|12.86|11.63|0
1644554250000|2022-02-11 04:37:30|12.89|11.66|12.92|11.69|12.92|11.69|12.89|11.66|0
1644554270000|2022-02-11 04:37:50|12.9|11.67|12.9|11.67|12.9|11.67|12.9|11.67|0
1644554280000|2022-02-11 04:38:00|12.92|11.69|12.95|11.71|12.95|11.71|12.92|11.69|0
1644554290000|2022-02-11 04:38:10|12.93|11.7|12.92|11.69|12.93|11.7|12.92|11.69|0
1644554300000|2022-02-11 04:38:20|12.9|11.67|12.9|11.67|12.9|11.67|12.9|11.67|0
1644554310000|2022-02-11 04:38:30|12.92|11.69|12.79|11.58|12.92|11.69|12.79|11.58|0
1644554320000|2022-02-11 04:38:40|12.82|11.6|12.79|11.58|12.82|11.6|12.79|11.58|0
1644554330000|2022-02-11 04:38:50|12.76|11.55|12.78|11.56|12.78|11.56|12.76|11.55|0
1644554340000|2022-02-11 04:39:00|12.79|11.58|12.7|11.49|12.79|11.58|12.7|11.49|0
1644554350000|2022-02-11 04:39:10|12.69|11.48|12.7|11.49|12.7|11.49|12.67|11.47|0
1644554360000|2022-02-11 04:39:20|12.67|11.47|12.61|11.41|12.67|11.47|12.61|11.41|0
1644554370000|2022-02-11 04:39:30|12.58|11.38|12.53|11.33|12.58|11.38|12.53|11.33|0
1644554380000|2022-02-11 04:39:40|12.56|11.36|12.58|11.38|12.61|11.41|12.56|11.36|0
1644554390000|2022-02-11 04:39:50|12.57|11.37|12.53|11.33|12.57|11.37|12.53|11.33|0
1644554400000|2022-02-11 04:40:00|12.51|11.31|12.61|11.41|12.61|11.41|12.51|11.31|0
1644554410000|2022-02-11 04:40:10|12.6|11.4|12.54|11.34|12.6|11.4|12.54|11.34|0
1644554420000|2022-02-11 04:40:20|12.56|11.36|12.53|11.33|12.56|11.36|12.53|11.33|0
1644554430000|2022-02-11 04:40:30|12.54|11.34|12.5|11.3|12.54|11.34|12.5|11.3|0
1644554440000|2022-02-11 04:40:40|12.41|11.21|12.44|11.24|12.44|11.24|12.41|11.21|0
1644554450000|2022-02-11 04:40:50|12.41|11.21|12.5|11.3|12.5|11.3|12.41|11.21|0
1644554470000|2022-02-11 04:41:10|12.53|11.33|12.39|11.19|12.53|11.33|12.39|11.19|0
1644554480000|2022-02-11 04:41:20|12.4|11.2|12.39|11.19|12.4|11.2|12.37|11.17|0
1644554490000|2022-02-11 04:41:30|12.33|11.13|12.19|10.99|12.36|11.16|12.19|10.99|0
1644554500000|2022-02-11 04:41:40|12.18|10.98|12.16|10.96|12.19|10.99|12.16|10.96|0
1644554510000|2022-02-11 04:41:50|12.25|11.05|12.22|11.02|12.25|11.05|12.22|11.02|0
1644554520000|2022-02-11 04:42:00|12.19|10.99|12.22|11.02|12.22|11.02|12.19|10.99|0
1644554530000|2022-02-11 04:42:10|12.23|11.03|12.23|11.03|12.25|11.05|12.22|11.02|0
1644554540000|2022-02-11 04:42:20|12.22|11.02|12.25|11.05|12.26|11.06|12.22|11.02|0
1644554550000|2022-02-11 04:42:30|12.22|11.02|12.15|10.95|12.22|11.02|12.15|10.95|0
1644554560000|2022-02-11 04:42:40|12.13|10.93|12.12|10.92|12.16|10.96|12.12|10.92|0
1644554570000|2022-02-11 04:42:50|12.11|10.91|12.13|10.93|12.13|10.93|12.11|10.91|0
1644554580000|2022-02-11 04:43:00|12.15|10.95|12.16|10.96|12.16|10.96|12.15|10.95|0
1644554590000|2022-02-11 04:43:10|12.13|10.93|12.08|10.88|12.13|10.93|12.05|10.85|0
1644554600000|2022-02-11 04:43:20|12.11|10.91|12.02|10.82|12.11|10.91|12.01|10.81|0
1644554610000|2022-02-11 04:43:30|11.98|10.78|12|10.8|12|10.8|11.97|10.77|0
1644554620000|2022-02-11 04:43:40|12.02|10.82|12.05|10.85|12.05|10.85|12.02|10.82|0
1644554630000|2022-02-11 04:43:50|12|10.8|12.02|10.82|12.02|10.82|12|10.8|0
1644554640000|2022-02-11 04:44:00|12.05|10.85|12.05|10.85|12.05|10.85|12.02|10.82|0
1644554650000|2022-02-11 04:44:10|12.04|10.84|12.05|10.85|12.05|10.85|12|10.8|0
1644554660000|2022-02-11 04:44:20|12.09|10.89|12.08|10.88|12.09|10.89|12.08|10.88|0
1644554670000|2022-02-11 04:44:30|12.09|10.89|12.11|10.91|12.11|10.91|12.08|10.88|0
1644554680000|2022-02-11 04:44:40|12.13|10.93|12.11|10.91|12.13|10.93|12.11|10.91|0
1644554690000|2022-02-11 04:44:50|12.09|10.89|12.09|10.89|12.09|10.89|12.09|10.89|0
1644554700000|2022-02-11 04:45:00|12.11|10.91|12.22|11.02|12.22|11.02|12.11|10.91|0
1644554710000|2022-02-11 04:45:10|12.24|11.04|12.2|11|12.24|11.04|12.2|11|0
1644554720000|2022-02-11 04:45:20|12.22|11.02|12.22|11.02|12.22|11.02|12.22|11.02|0
1644554730000|2022-02-11 04:45:30|12.16|10.96|12.19|10.99|12.19|10.99|12.16|10.96|0
1644554740000|2022-02-11 04:45:40|12.2|11|12.19|10.99|12.2|11|12.19|10.99|0
1644554750000|2022-02-11 04:45:50|12.16|10.96|12.13|10.93|12.16|10.96|12.11|10.91|0
1644554760000|2022-02-11 04:46:00|12.11|10.91|12.11|10.91|12.11|10.91|12.08|10.88|0
1644554770000|2022-02-11 04:46:10|12.09|10.89|12.08|10.88|12.09|10.89|12.08|10.88|0
1644554780000|2022-02-11 04:46:20|12.11|10.91|12.13|10.93|12.13|10.93|12.11|10.91|0
1644554790000|2022-02-11 04:46:30|12.12|10.92|12.16|10.96|12.16|10.96|12.12|10.92|0
1644554800000|2022-02-11 04:46:40|12.19|10.99|12.11|10.91|12.19|10.99|12.11|10.91|0
1644554810000|2022-02-11 04:46:50|12.09|10.89|12.11|10.91|12.11|10.91|12.09|10.89|0
1644554820000|2022-02-11 04:47:00|12.05|10.85|12.08|10.88|12.08|10.88|12.02|10.82|0
1644554830000|2022-02-11 04:47:10|12.09|10.89|12.08|10.88|12.09|10.89|12.08|10.88|0
1644554840000|2022-02-11 04:47:20|12.06|10.86|12.08|10.88|12.08|10.88|12.06|10.86|0
1644554850000|2022-02-11 04:47:30|12.05|10.85|12.02|10.82|12.05|10.85|12.02|10.82|0
1644554860000|2022-02-11 04:47:40|12|10.8|11.97|10.77|12|10.8|11.97|10.77|0
1644554870000|2022-02-11 04:47:50|11.98|10.78|11.94|10.74|12|10.8|11.94|10.74|0
1644554880000|2022-02-11 04:48:00|11.95|10.75|12|10.8|12|10.8|11.95|10.75|0
1644554890000|2022-02-11 04:48:10|12.02|10.82|12|10.8|12.02|10.82|11.97|10.77|0
1644554900000|2022-02-11 04:48:20|11.97|10.77|12|10.8|12|10.8|11.97|10.77|0
1644554910000|2022-02-11 04:48:30|12.02|10.82|12.02|10.82|12.02|10.82|12.02|10.82|0
1644554920000|2022-02-11 04:48:40|12.01|10.81|12|10.8|12.01|10.81|12|10.8|0
1644554930000|2022-02-11 04:48:50|12.02|10.82|12.02|10.82|12.02|10.82|12.02|10.82|0
1644554940000|2022-02-11 04:49:00|12.01|10.81|12.02|10.82|12.02|10.82|12|10.8|0
1644554950000|2022-02-11 04:49:10|12.05|10.85|12.05|10.85|12.05|10.85|12.02|10.82|0
1644554960000|2022-02-11 04:49:20|11.95|10.75|11.97|10.77|11.97|10.77|11.95|10.75|0
1644554970000|2022-02-11 04:49:30|11.94|10.74|11.95|10.75|11.97|10.77|11.94|10.74|0
1644554980000|2022-02-11 04:49:40|11.94|10.74|11.95|10.75|11.95|10.75|11.94|10.74|0
1644554990000|2022-02-11 04:49:50|11.99|10.79|11.99|10.79|12.02|10.82|11.99|10.79|0
1644555000000|2022-02-11 04:50:00|11.97|10.77|11.99|10.79|11.99|10.79|11.97|10.77|0
1644555010000|2022-02-11 04:50:10|11.97|10.77|11.91|10.71|11.97|10.77|11.91|10.71|0
1644555020000|2022-02-11 04:50:20|11.94|10.74|11.94|10.74|11.94|10.74|11.94|10.74|0
1644555030000|2022-02-11 04:50:30|11.97|10.77|11.99|10.79|11.99|10.79|11.97|10.77|0
1644555040000|2022-02-11 04:50:40|12.02|10.82|12.02|10.82|12.02|10.82|12.02|10.82|0
1644555050000|2022-02-11 04:50:50|11.99|10.79|12.08|10.88|12.08|10.88|11.99|10.79|0
1644555060000|2022-02-11 04:51:00|12.06|10.86|12.08|10.88|12.08|10.88|12.06|10.86|0
1644555070000|2022-02-11 04:51:10|12.06|10.86|12.05|10.85|12.06|10.86|12.05|10.85|0
1644555080000|2022-02-11 04:51:20|12.08|10.88|12.08|10.88|12.08|10.88|12.08|10.88|0
1644555090000|2022-02-11 04:51:30|12.06|10.86|12.08|10.88|12.08|10.88|12.06|10.86|0
1644555100000|2022-02-11 04:51:40|12.1|10.9|12.05|10.85|12.1|10.9|12.05|10.85|0
1644555110000|2022-02-11 04:51:50|12.02|10.82|11.99|10.79|12.02|10.82|11.99|10.79|0
1644555120000|2022-02-11 04:52:00|11.97|10.77|11.97|10.77|11.98|10.78|11.97|10.77|0
1644555130000|2022-02-11 04:52:10|11.99|10.79|11.98|10.78|11.99|10.79|11.97|10.77|0
1644555140000|2022-02-11 04:52:20|11.99|10.79|12.05|10.85|12.05|10.85|11.99|10.79|0
1644555150000|2022-02-11 04:52:30|12.06|10.86|12.08|10.88|12.08|10.88|12.06|10.86|0
1644555180000|2022-02-11 04:53:00|12.1|10.9|12.08|10.88|12.1|10.9|12.05|10.85|0
1644555200000|2022-02-11 04:53:20|12.1|10.9|12.08|10.88|12.1|10.9|12.08|10.88|0
1644555210000|2022-02-11 04:53:30|12.1|10.9|12.1|10.9|12.1|10.9|12.1|10.9|0
1644555220000|2022-02-11 04:53:40|12.08|10.88|12.05|10.85|12.08|10.88|12.05|10.85|0
1644555230000|2022-02-11 04:53:50|12.02|10.82|12.02|10.82|12.02|10.82|12.02|10.82|0
1644555240000|2022-02-11 04:54:00|12.05|10.85|12.1|10.9|12.1|10.9|12.05|10.85|0
1644555250000|2022-02-11 04:54:10|12.13|10.93|12.16|10.96|12.16|10.96|12.13|10.93|0
1644555260000|2022-02-11 04:54:20|12.14|10.94|12.14|10.94|12.14|10.94|12.14|10.94|0
1644555270000|2022-02-11 04:54:30|12.19|10.99|12.21|11.01|12.21|11.01|12.19|10.99|0
1644555280000|2022-02-11 04:54:40|12.13|10.93|12.13|10.93|12.13|10.93|12.13|10.93|0
1644555290000|2022-02-11 04:54:50|12.12|10.92|12.13|10.93|12.13|10.93|12.12|10.92|0
1644555300000|2022-02-11 04:55:00|12.09|10.89|12.13|10.93|12.13|10.93|12.09|10.89|0
1644555310000|2022-02-11 04:55:10|12.1|10.9|12.12|10.92|12.12|10.92|12.1|10.9|0
1644555320000|2022-02-11 04:55:20|12.13|10.93|12.16|10.96|12.16|10.96|12.13|10.93|0
1644555330000|2022-02-11 04:55:30|12.21|11.01|12.18|10.98|12.21|11.01|12.18|10.98|0
1644555340000|2022-02-11 04:55:40|12.16|10.96|12.18|10.98|12.18|10.98|12.16|10.96|0
1644555350000|2022-02-11 04:55:50|12.16|10.96|12.18|10.98|12.18|10.98|12.16|10.96|0
1644555360000|2022-02-11 04:56:00|12.16|10.96|12.18|10.98|12.18|10.98|12.16|10.96|0
1644555370000|2022-02-11 04:56:10|12.17|10.97|12.18|10.98|12.18|10.98|12.17|10.97|0
1644555390000|2022-02-11 04:56:30|12.2|11|12.18|10.98|12.2|11|12.18|10.98|0
1644555400000|2022-02-11 04:56:40|12.21|11.01|12.21|11.01|12.21|11.01|12.21|11.01|0
1644555410000|2022-02-11 04:56:50|12.25|11.05|12.24|11.04|12.27|11.07|12.24|11.04|0
1644555420000|2022-02-11 04:57:00|12.27|11.07|12.27|11.07|12.27|11.07|12.25|11.05|0
1644555430000|2022-02-11 04:57:10|12.28|11.08|12.3|11.1|12.3|11.1|12.28|11.08|0
1644555450000|2022-02-11 04:57:30|12.29|11.09|12.32|11.12|12.32|11.12|12.29|11.09|0
1644555460000|2022-02-11 04:57:40|12.29|11.09|12.27|11.07|12.29|11.09|12.27|11.07|0
1644555470000|2022-02-11 04:57:50|12.29|11.09|12.27|11.07|12.29|11.09|12.27|11.07|0
1644555490000|2022-02-11 04:58:10|12.29|11.09|12.21|11.01|12.29|11.09|12.21|11.01|0
1644555500000|2022-02-11 04:58:20|12.2|11|12.18|10.98|12.2|11|12.18|10.98|0
1644555510000|2022-02-11 04:58:30|12.16|10.96|12.18|10.98|12.18|10.98|12.16|10.96|0
1644555520000|2022-02-11 04:58:40|12.16|10.96|12.18|10.98|12.18|10.98|12.16|10.96|0
1644555530000|2022-02-11 04:58:50|12.21|11.01|12.21|11.01|12.21|11.01|12.21|11.01|0
1644555540000|2022-02-11 04:59:00|12.24|11.04|12.24|11.04|12.24|11.04|12.24|11.04|0
1644555550000|2022-02-11 04:59:10|12.22|11.02|12.21|11.01|12.22|11.02|12.21|11.01|0
1644555570000|2022-02-11 04:59:30|12.24|11.04|12.24|11.04|12.24|11.04|12.24|11.04|0
1644555580000|2022-02-11 04:59:40|12.21|11.01|12.21|11.01|12.22|11.02|12.21|11.01|0
1644555590000|2022-02-11 04:59:50|12.24|11.04|12.21|11.01|12.24|11.04|12.21|11.01|0
1644555600000|2022-02-11 05:00:00|12.16|10.96|12.13|10.93|12.16|10.96|12.13|10.93|0
1644555610000|2022-02-11 05:00:10|12.16|10.96|12.14|10.94|12.16|10.96|12.13|10.93|0
1644555620000|2022-02-11 05:00:20|12.13|10.93|12.13|10.93|12.14|10.94|12.13|10.93|0
1644555630000|2022-02-11 05:00:30|12.16|10.96|12.13|10.93|12.16|10.96|12.13|10.93|0
1644555640000|2022-02-11 05:00:40|12.15|10.95|12.14|10.94|12.15|10.95|12.13|10.93|0
1644555650000|2022-02-11 05:00:50|12.13|10.93|12.09|10.89|12.13|10.93|12.09|10.89|0
1644555660000|2022-02-11 05:01:00|12.11|10.91|12.11|10.91|12.13|10.93|12.1|10.9|0
1644555670000|2022-02-11 05:01:10|12.13|10.93|12.15|10.95|12.17|10.97|12.13|10.93|0
1644555680000|2022-02-11 05:01:20|12.18|10.98|12.18|10.98|12.18|10.98|12.18|10.98|0
1644555690000|2022-02-11 05:01:30|12.21|11.01|12.21|11.01|12.21|11.01|12.21|11.01|0
1644555700000|2022-02-11 05:01:40|12.25|11.05|12.21|11.01|12.25|11.05|12.18|10.98|0
1644555710000|2022-02-11 05:01:50|12.18|10.98|12.18|10.98|12.18|10.98|12.17|10.97|0
1644555720000|2022-02-11 05:02:00|12.15|10.95|12.15|10.95|12.15|10.95|12.15|10.95|0
1644555730000|2022-02-11 05:02:10|12.14|10.94|12.08|10.88|12.15|10.95|12.08|10.88|0
1644555740000|2022-02-11 05:02:20|12.13|10.93|12.13|10.93|12.13|10.93|12.11|10.91|0
1644555750000|2022-02-11 05:02:30|12.1|10.9|12.1|10.9|12.1|10.9|12.1|10.9|0
1644555760000|2022-02-11 05:02:40|12.08|10.88|12.14|10.94|12.14|10.94|12.08|10.88|0
1644555770000|2022-02-11 05:02:50|12.13|10.93|12.02|10.82|12.13|10.93|12.02|10.82|0
1644555780000|2022-02-11 05:03:00|12.03|10.83|12.07|10.87|12.07|10.87|12.03|10.83|0
1644555790000|2022-02-11 05:03:10|12.08|10.88|12.04|10.84|12.08|10.88|12.02|10.82|0
1644555800000|2022-02-11 05:03:20|12.02|10.82|11.99|10.79|12.02|10.82|11.99|10.79|0
1644555810000|2022-02-11 05:03:30|11.96|10.76|11.96|10.76|11.96|10.76|11.93|10.73|0
1644555820000|2022-02-11 05:03:40|11.93|10.73|11.88|10.68|11.93|10.73|11.88|10.68|0
1644555830000|2022-02-11 05:03:50|11.89|10.69|11.92|10.72|11.92|10.72|11.89|10.69|0
1644555840000|2022-02-11 05:04:00|11.93|10.73|11.89|10.69|11.93|10.73|11.89|10.69|0
1644555850000|2022-02-11 05:04:10|11.85|10.65|11.83|10.63|11.85|10.65|11.8|10.6|0
1644555860000|2022-02-11 05:04:20|11.85|10.65|11.83|10.63|11.85|10.65|11.83|10.63|0
1644555870000|2022-02-11 05:04:30|11.85|10.65|11.95|10.75|11.96|10.76|11.85|10.65|0
1644555880000|2022-02-11 05:04:40|11.96|10.76|12|10.8|12|10.8|11.95|10.75|0
1644555890000|2022-02-11 05:04:50|11.99|10.79|11.99|10.79|11.99|10.79|11.97|10.77|0
1644555900000|2022-02-11 05:05:00|12.02|10.82|12.04|10.84|12.04|10.84|12.02|10.82|0
1644555910000|2022-02-11 05:05:10|12.07|10.87|12.04|10.84|12.07|10.87|12.02|10.82|0
1644555920000|2022-02-11 05:05:20|12.03|10.83|12.04|10.84|12.04|10.84|12.03|10.83|0
1644555930000|2022-02-11 05:05:30|12.03|10.83|12.07|10.87|12.07|10.87|12.03|10.83|0
1644555940000|2022-02-11 05:05:40|12.06|10.86|12.1|10.9|12.1|10.9|12.06|10.86|0
1644555950000|2022-02-11 05:05:50|12.04|10.84|12.06|10.86|12.06|10.86|12.04|10.84|0
1644555960000|2022-02-11 05:06:00|12.04|10.84|12.03|10.83|12.07|10.87|12.03|10.83|0
1644555970000|2022-02-11 05:06:10|12.04|10.84|12.1|10.9|12.1|10.9|12.04|10.84|0
1644555980000|2022-02-11 05:06:20|12.11|10.91|12.08|10.88|12.11|10.91|12.08|10.88|0
1644555990000|2022-02-11 05:06:30|12.1|10.9|12.12|10.92|12.13|10.93|12.1|10.9|0
1644556000000|2022-02-11 05:06:40|12.15|10.95|12.14|10.94|12.15|10.95|12.12|10.92|0
1644556010000|2022-02-11 05:06:50|12.15|10.95|12.15|10.95|12.15|10.95|12.15|10.95|0
1644556020000|2022-02-11 05:07:00|12.12|10.92|12.12|10.92|12.14|10.94|12.12|10.92|0
1644556030000|2022-02-11 05:07:10|12.14|10.94|12.12|10.92|12.15|10.95|12.12|10.92|0
1644556040000|2022-02-11 05:07:20|12.1|10.9|12.12|10.92|12.12|10.92|12.1|10.9|0
1644556050000|2022-02-11 05:07:30|12.11|10.91|12.1|10.9|12.11|10.91|12.1|10.9|0
1644556060000|2022-02-11 05:07:40|12.15|10.95|12.14|10.94|12.15|10.95|12.14|10.94|0
1644556070000|2022-02-11 05:07:50|12.15|10.95|12.14|10.94|12.15|10.95|12.14|10.94|0
1644556080000|2022-02-11 05:08:00|12.15|10.95|12.23|11.03|12.24|11.04|12.15|10.95|0
1644556090000|2022-02-11 05:08:10|12.29|11.09|12.26|11.06|12.29|11.09|12.23|11.03|0
1644556100000|2022-02-11 05:08:20|12.29|11.09|12.29|11.09|12.29|11.09|12.29|11.09|0
1644556110000|2022-02-11 05:08:30|12.26|11.06|12.26|11.06|12.26|11.06|12.26|11.06|0
1644556120000|2022-02-11 05:08:40|12.25|11.05|12.22|11.02|12.25|11.05|12.21|11.01|0
1644556130000|2022-02-11 05:08:50|12.21|11.01|12.21|11.01|12.21|11.01|12.21|11.01|0
1644556140000|2022-02-11 05:09:00|12.19|10.99|12.23|11.03|12.23|11.03|12.19|10.99|0
1644556150000|2022-02-11 05:09:10|12.21|11.01|12.23|11.03|12.23|11.03|12.21|11.01|0
1644556160000|2022-02-11 05:09:20|12.22|11.02|12.22|11.02|12.22|11.02|12.22|11.02|0
1644556170000|2022-02-11 05:09:30|12.23|11.03|12.23|11.03|12.23|11.03|12.23|11.03|0
1644556190000|2022-02-11 05:09:50|12.26|11.06|12.26|11.06|12.26|11.06|12.26|11.06|0
1644556200000|2022-02-11 05:10:00|12.25|11.05|12.26|11.06|12.26|11.06|12.25|11.05|0
1644556210000|2022-02-11 05:10:10|12.25|11.05|12.23|11.03|12.25|11.05|12.23|11.03|0
1644556220000|2022-02-11 05:10:20|12.26|11.06|12.26|11.06|12.28|11.08|12.26|11.06|0
1644556240000|2022-02-11 05:10:40|12.28|11.08|12.28|11.08|12.28|11.08|12.26|11.06|0
1644556250000|2022-02-11 05:10:50|12.32|11.12|12.32|11.12|12.32|11.12|12.32|11.12|0
1644556260000|2022-02-11 05:11:00|12.29|11.09|12.22|11.02|12.29|11.09|12.22|11.02|0
1644556270000|2022-02-11 05:11:10|12.25|11.05|12.22|11.02|12.25|11.05|12.22|11.02|0
1644556280000|2022-02-11 05:11:20|12.21|11.01|12.1|10.9|12.21|11.01|12.1|10.9|0
1644556290000|2022-02-11 05:11:30|12.12|10.92|12.14|10.94|12.14|10.94|12.12|10.92|0
1644556300000|2022-02-11 05:11:40|12.12|10.92|12.14|10.94|12.14|10.94|12.12|10.92|0
1644556310000|2022-02-11 05:11:50|12.16|10.96|12.16|10.96|12.16|10.96|12.15|10.95|0
1644556320000|2022-02-11 05:12:00|12.18|10.98|12.19|10.99|12.19|10.99|12.18|10.98|0
1644556330000|2022-02-11 05:12:10|12.18|10.98|12.12|10.92|12.18|10.98|12.12|10.92|0
1644556340000|2022-02-11 05:12:20|12.15|10.95|12.12|10.92|12.15|10.95|12.12|10.92|0
1644556350000|2022-02-11 05:12:30|12.15|10.95|12.12|10.92|12.15|10.95|12.12|10.92|0
1644556360000|2022-02-11 05:12:40|12.15|10.95|12.12|10.92|12.15|10.95|12.12|10.92|0
1644556370000|2022-02-11 05:12:50|12.15|10.95|12.14|10.94|12.15|10.95|12.14|10.94|0
1644556380000|2022-02-11 05:13:00|12.18|10.98|12.15|10.95|12.18|10.98|12.14|10.94|0
1644556390000|2022-02-11 05:13:10|12.12|10.92|12.08|10.88|12.12|10.92|12.08|10.88|0
1644556400000|2022-02-11 05:13:20|12.07|10.87|12.01|10.81|12.07|10.87|12.01|10.81|0
1644556410000|2022-02-11 05:13:30|12.04|10.84|12.04|10.84|12.04|10.84|12.01|10.81|0
1644556420000|2022-02-11 05:13:40|12.05|10.85|12.05|10.85|12.05|10.85|12.05|10.85|0
1644556430000|2022-02-11 05:13:50|12.08|10.88|12.04|10.84|12.08|10.88|12.04|10.84|0
1644556440000|2022-02-11 05:14:00|12.07|10.87|12.09|10.89|12.09|10.89|12.07|10.87|0
1644556450000|2022-02-11 05:14:10|12.12|10.92|12.12|10.92|12.12|10.92|12.12|10.92|0
1644556460000|2022-02-11 05:14:20|12.09|10.89|12.11|10.91|12.12|10.92|12.09|10.89|0
1644556470000|2022-02-11 05:14:30|12.12|10.92|12.18|10.98|12.18|10.98|12.12|10.92|0
1644556480000|2022-02-11 05:14:40|12.16|10.96|12.18|10.98|12.18|10.98|12.16|10.96|0
1644556490000|2022-02-11 05:14:50|12.19|10.99|12.23|11.03|12.23|11.03|12.19|10.99|0
1644556500000|2022-02-11 05:15:00|12.2|11|12.18|10.98|12.2|11|12.18|10.98|0
1644556510000|2022-02-11 05:15:10|12.16|10.96|12.18|10.98|12.18|10.98|12.15|10.95|0
1644556520000|2022-02-11 05:15:20|12.2|11|12.2|11|12.2|11|12.19|10.99|0
1644556530000|2022-02-11 05:15:30|12.22|11.02|12.22|11.02|12.22|11.02|12.22|11.02|0
1644556540000|2022-02-11 05:15:40|12.2|11|12.15|10.95|12.2|11|12.15|10.95|0
1644556550000|2022-02-11 05:15:50|12.18|10.98|12.16|10.96|12.18|10.98|12.16|10.96|0
1644556560000|2022-02-11 05:16:00|12.13|10.93|12.15|10.95|12.15|10.95|12.12|10.92|0
1644556570000|2022-02-11 05:16:10|12.16|10.96|12.16|10.96|12.16|10.96|12.16|10.96|0
1644556580000|2022-02-11 05:16:20|12.15|10.95|12.12|10.92|12.15|10.95|12.12|10.92|0
1644556590000|2022-02-11 05:16:30|12.11|10.91|12.11|10.91|12.11|10.91|12.11|10.91|0
1644556600000|2022-02-11 05:16:40|12.12|10.92|12.12|10.92|12.12|10.92|12.12|10.92|0
1644556610000|2022-02-11 05:16:50|12.13|10.93|12.15|10.95|12.15|10.95|12.13|10.93|0
1644556620000|2022-02-11 05:17:00|12.18|10.98|12.18|10.98|12.18|10.98|12.18|10.98|0
1644556630000|2022-02-11 05:17:10|12.16|10.96|12.15|10.95|12.16|10.96|12.15|10.95|0
1644556640000|2022-02-11 05:17:20|12.13|10.93|12.12|10.92|12.15|10.95|12.12|10.92|0
1644556650000|2022-02-11 05:17:30|12.15|10.95|12.12|10.92|12.15|10.95|12.12|10.92|0
1644556660000|2022-02-11 05:17:40|12.11|10.91|12.15|10.95|12.15|10.95|12.11|10.91|0
1644556670000|2022-02-11 05:17:50|12.11|10.91|12.12|10.92|12.12|10.92|12.09|10.89|0
1644556680000|2022-02-11 05:18:00|12.07|10.87|12.01|10.81|12.07|10.87|12.01|10.81|0
1644556690000|2022-02-11 05:18:10|12.02|10.82|12.02|10.82|12.02|10.82|12.02|10.82|0
1644556700000|2022-02-11 05:18:20|12.04|10.84|12.15|10.95|12.15|10.95|12.04|10.84|0
1644556710000|2022-02-11 05:18:30|12.13|10.93|12.18|10.98|12.18|10.98|12.13|10.93|0
1644556720000|2022-02-11 05:18:40|12.15|10.95|12.13|10.93|12.15|10.95|12.09|10.89|0
1644556730000|2022-02-11 05:18:50|12.12|10.92|12.12|10.92|12.12|10.92|12.12|10.92|0
1644556740000|2022-02-11 05:19:00|12.09|10.89|12.12|10.92|12.12|10.92|12.09|10.89|0
1644556750000|2022-02-11 05:19:10|12.09|10.89|12.12|10.92|12.12|10.92|12.06|10.86|0
1644556760000|2022-02-11 05:19:20|12.11|10.91|12.06|10.86|12.11|10.91|12.06|10.86|0
1644556770000|2022-02-11 05:19:30|12.05|10.85|12.02|10.82|12.05|10.85|12.02|10.82|0
1644556780000|2022-02-11 05:19:40|12.01|10.81|12.04|10.84|12.04|10.84|12.01|10.81|0
1644556790000|2022-02-11 05:19:50|12.05|10.85|12.08|10.88|12.08|10.88|12.05|10.85|0
1644556800000|2022-02-11 05:20:00|12.04|10.84|12.01|10.81|12.04|10.84|11.96|10.76|0
1644556810000|2022-02-11 05:20:10|11.98|10.78|11.98|10.78|11.98|10.78|11.98|10.78|0
1644556820000|2022-02-11 05:20:20|11.93|10.73|11.98|10.78|11.98|10.78|11.93|10.73|0
1644556830000|2022-02-11 05:20:30|12|10.8|12.02|10.82|12.02|10.82|12|10.8|0
1644556840000|2022-02-11 05:20:40|12.01|10.81|12.04|10.84|12.04|10.84|12.01|10.81|0
1644556850000|2022-02-11 05:20:50|12.05|10.85|11.98|10.78|12.05|10.85|11.98|10.78|0
1644556860000|2022-02-11 05:21:00|11.94|10.74|11.95|10.75|11.95|10.75|11.94|10.74|0
1644556870000|2022-02-11 05:21:10|11.94|10.74|11.9|10.7|11.94|10.74|11.9|10.7|0
1644556880000|2022-02-11 05:21:20|11.93|10.73|11.9|10.7|11.93|10.73|11.9|10.7|0
1644556890000|2022-02-11 05:21:30|11.93|10.73|11.95|10.75|11.95|10.75|11.93|10.73|0
1644556900000|2022-02-11 05:21:40|11.98|10.78|11.98|10.78|11.98|10.78|11.97|10.77|0
1644556910000|2022-02-11 05:21:50|11.9|10.7|11.87|10.67|11.9|10.7|11.87|10.67|0
1644556920000|2022-02-11 05:22:00|11.85|10.65|11.85|10.65|11.85|10.65|11.85|10.65|0
1644556930000|2022-02-11 05:22:10|11.87|10.67|11.87|10.67|11.87|10.67|11.87|10.67|0
1644556940000|2022-02-11 05:22:20|11.85|10.65|11.77|10.57|11.85|10.65|11.77|10.57|0
1644556950000|2022-02-11 05:22:30|11.76|10.56|11.78|10.58|11.78|10.58|11.74|10.54|0
1644556960000|2022-02-11 05:22:40|11.79|10.59|11.82|10.62|11.82|10.62|11.79|10.59|0
1644556980000|2022-02-11 05:23:00|11.79|10.59|11.78|10.58|11.79|10.59|11.78|10.58|0
1644556990000|2022-02-11 05:23:10|11.8|10.6|11.79|10.59|11.8|10.6|11.79|10.59|0
1644557000000|2022-02-11 05:23:20|12.05|10.85|12.28|11.08|12.31|11.11|12.05|10.85|0
1644557010000|2022-02-11 05:23:30|12.26|11.06|12.26|11.06|12.26|11.06|12.26|11.06|0
1644557020000|2022-02-11 05:23:40|12.28|11.08|12.55|11.35|12.55|11.35|12.28|11.08|0
1644557030000|2022-02-11 05:23:50|12.5|11.3|12.49|11.29|12.5|11.3|12.49|11.29|0
1644557040000|2022-02-11 05:24:00|12.46|11.26|12.45|11.25|12.46|11.26|12.42|11.22|0
1644557050000|2022-02-11 05:24:10|12.46|11.26|12.48|11.28|12.48|11.28|12.46|11.26|0
1644557060000|2022-02-11 05:24:20|12.52|11.32|12.52|11.32|12.55|11.35|12.52|11.32|0
1644557070000|2022-02-11 05:24:30|12.53|11.33|12.52|11.32|12.53|11.33|12.52|11.32|0
1644557080000|2022-02-11 05:24:40|12.49|11.29|12.49|11.29|12.49|11.29|12.49|11.29|0
1644557090000|2022-02-11 05:24:50|12.5|11.3|12.52|11.32|12.53|11.33|12.5|11.3|0
1644557100000|2022-02-11 05:25:00|12.53|11.33|12.55|11.35|12.55|11.35|12.53|11.33|0
1644557110000|2022-02-11 05:25:10|12.52|11.32|12.49|11.29|12.52|11.32|12.49|11.29|0
1644557120000|2022-02-11 05:25:20|12.46|11.26|12.46|11.26|12.46|11.26|12.46|11.26|0
1644557130000|2022-02-11 05:25:30|12.45|11.25|12.45|11.25|12.45|11.25|12.45|11.25|0
1644557140000|2022-02-11 05:25:40|12.46|11.26|12.5|11.3|12.52|11.32|12.45|11.25|0
1644557150000|2022-02-11 05:25:50|12.49|11.29|12.52|11.32|12.57|11.37|12.49|11.29|0
1644557170000|2022-02-11 05:26:10|12.55|11.35|12.49|11.29|12.55|11.35|12.49|11.29|0
1644557180000|2022-02-11 05:26:20|12.5|11.3|12.49|11.29|12.52|11.32|12.47|11.27|0
1644557190000|2022-02-11 05:26:30|12.52|11.32|12.5|11.3|12.52|11.32|12.5|11.3|0
1644557200000|2022-02-11 05:26:40|12.53|11.33|12.49|11.29|12.53|11.33|12.49|11.29|0
1644557210000|2022-02-11 05:26:50|12.46|11.26|12.45|11.25|12.46|11.26|12.45|11.25|0
1644557220000|2022-02-11 05:27:00|12.43|11.23|12.34|11.14|12.43|11.23|12.34|11.14|0
1644557230000|2022-02-11 05:27:10|12.35|11.15|12.36|11.16|12.36|11.16|12.35|11.15|0
1644557240000|2022-02-11 05:27:20|12.35|11.15|12.43|11.23|12.43|11.23|12.35|11.15|0
1644557250000|2022-02-11 05:27:30|12.41|11.21|12.41|11.21|12.41|11.21|12.39|11.19|0
1644557260000|2022-02-11 05:27:40|12.39|11.19|12.36|11.16|12.41|11.21|12.36|11.16|0
1644557270000|2022-02-11 05:27:50|12.38|11.18|12.35|11.15|12.38|11.18|12.35|11.15|0
1644557280000|2022-02-11 05:28:00|12.36|11.16|12.35|11.15|12.36|11.16|12.35|11.15|0
1644557290000|2022-02-11 05:28:10|12.38|11.18|12.35|11.15|12.38|11.18|12.35|11.15|0
1644557310000|2022-02-11 05:28:30|12.34|11.14|12.32|11.12|12.34|11.14|12.32|11.12|0
1644557320000|2022-02-11 05:28:40|12.31|11.11|12.32|11.12|12.32|11.12|12.31|11.11|0
1644557330000|2022-02-11 05:28:50|12.34|11.14|12.36|11.16|12.36|11.16|12.34|11.14|0
1644557340000|2022-02-11 05:29:00|12.38|11.18|12.38|11.18|12.38|11.18|12.38|11.18|0
1644557350000|2022-02-11 05:29:10|12.4|11.2|12.4|11.2|12.4|11.2|12.4|11.2|0
1644557360000|2022-02-11 05:29:20|12.42|11.22|12.4|11.2|12.42|11.22|12.4|11.2|0
1644557380000|2022-02-11 05:29:40|12.35|11.15|12.32|11.12|12.35|11.15|12.32|11.12|0
1644557390000|2022-02-11 05:29:50|12.38|11.18|12.39|11.19|12.39|11.19|12.38|11.18|0
1644557400000|2022-02-11 05:30:00|12.38|11.18|12.32|11.12|12.39|11.19|12.32|11.12|0
1644557410000|2022-02-11 05:30:10|12.33|11.13|12.32|11.12|12.33|11.13|12.32|11.12|0
1644557420000|2022-02-11 05:30:20|12.36|11.16|12.35|11.15|12.36|11.16|12.35|11.15|0
1644557430000|2022-02-11 05:30:30|12.38|11.18|12.35|11.15|12.38|11.18|12.35|11.15|0
1644557440000|2022-02-11 05:30:40|12.33|11.13|12.35|11.15|12.35|11.15|12.33|11.13|0
1644557460000|2022-02-11 05:31:00|12.38|11.18|12.38|11.18|12.4|11.2|12.38|11.18|0
1644557470000|2022-02-11 05:31:10|12.4|11.2|12.42|11.22|12.42|11.22|12.4|11.2|0
1644557480000|2022-02-11 05:31:20|12.46|11.26|12.49|11.29|12.49|11.29|12.46|11.26|0
1644557490000|2022-02-11 05:31:30|12.46|11.26|12.43|11.23|12.47|11.27|12.43|11.23|0
1644557500000|2022-02-11 05:31:40|12.4|11.2|12.42|11.22|12.42|11.22|12.4|11.2|0
1644557510000|2022-02-11 05:31:50|12.4|11.2|12.43|11.23|12.43|11.23|12.4|11.2|0
1644557520000|2022-02-11 05:32:00|12.42|11.22|12.42|11.22|12.43|11.23|12.42|11.22|0
1644557530000|2022-02-11 05:32:10|12.4|11.2|12.43|11.23|12.43|11.23|12.4|11.2|0
1644557540000|2022-02-11 05:32:20|12.49|11.29|12.51|11.31|12.51|11.31|12.49|11.29|0
1644557550000|2022-02-11 05:32:30|12.53|11.33|12.51|11.31|12.53|11.33|12.51|11.31|0
1644557560000|2022-02-11 05:32:40|12.47|11.27|12.46|11.26|12.47|11.27|12.46|11.26|0
1644557570000|2022-02-11 05:32:50|12.47|11.27|12.46|11.26|12.47|11.27|12.46|11.26|0
1644557580000|2022-02-11 05:33:00|12.43|11.23|12.4|11.2|12.43|11.23|12.4|11.2|0
1644557590000|2022-02-11 05:33:10|12.39|11.19|12.44|11.24|12.44|11.24|12.38|11.18|0
1644557600000|2022-02-11 05:33:20|12.43|11.23|12.43|11.23|12.44|11.24|12.43|11.23|0
1644557610000|2022-02-11 05:33:30|12.42|11.22|12.43|11.23|12.43|11.23|12.42|11.22|0
1644557620000|2022-02-11 05:33:40|12.4|11.2|12.49|11.29|12.49|11.29|12.4|11.2|0
1644557630000|2022-02-11 05:33:50|12.47|11.27|12.47|11.27|12.47|11.27|12.47|11.27|0
1644557640000|2022-02-11 05:34:00|12.43|11.23|12.43|11.23|12.43|11.23|12.4|11.2|0
1644557650000|2022-02-11 05:34:10|12.4|11.2|12.37|11.17|12.4|11.2|12.37|11.17|0
1644557660000|2022-02-11 05:34:20|12.35|11.15|12.32|11.12|12.35|11.15|12.32|11.12|0
1644557670000|2022-02-11 05:34:30|12.33|11.13|12.35|11.15|12.35|11.15|12.33|11.13|0
1644557680000|2022-02-11 05:34:40|12.32|11.12|12.29|11.09|12.32|11.12|12.29|11.09|0
1644557690000|2022-02-11 05:34:50|12.24|11.04|12.13|10.93|12.24|11.04|12.1|10.9|0
1644557700000|2022-02-11 05:35:00|12.1|10.9|12.13|10.93|12.13|10.93|12.1|10.9|0
1644557710000|2022-02-11 05:35:10|12.16|10.96|12.07|10.87|12.16|10.96|12.07|10.87|0
1644557720000|2022-02-11 05:35:20|12.05|10.85|11.97|10.77|12.05|10.85|11.97|10.77|0
1644557730000|2022-02-11 05:35:30|11.86|10.66|11.86|10.66|11.89|10.69|11.86|10.66|0
1644557740000|2022-02-11 05:35:40|11.89|10.69|11.97|10.77|11.97|10.77|11.89|10.69|0
1644557750000|2022-02-11 05:35:50|11.98|10.78|11.97|10.77|11.98|10.78|11.97|10.77|0
1644557760000|2022-02-11 05:36:00|11.99|10.79|11.97|10.77|11.99|10.79|11.97|10.77|0
1644557770000|2022-02-11 05:36:10|11.99|10.79|12.03|10.83|12.03|10.83|11.99|10.79|0
1644557780000|2022-02-11 05:36:20|12.05|10.85|12.1|10.9|12.1|10.9|12.05|10.85|0
1644557790000|2022-02-11 05:36:30|12.09|10.89|12.13|10.93|12.13|10.93|12.09|10.89|0
1644557800000|2022-02-11 05:36:40|12.15|10.95|12.18|10.98|12.18|10.98|12.15|10.95|0
1644557810000|2022-02-11 05:36:50|12.15|10.95|12.15|10.95|12.18|10.98|12.15|10.95|0
1644557820000|2022-02-11 05:37:00|12.14|10.94|12.13|10.93|12.18|10.98|12.13|10.93|0
1644557830000|2022-02-11 05:37:10|12.15|10.95|12.15|10.95|12.15|10.95|12.15|10.95|0
1644557840000|2022-02-11 05:37:20|12.13|10.93|12.15|10.95|12.15|10.95|12.13|10.93|0
1644557860000|2022-02-11 05:37:40|12.18|10.98|12.18|10.98|12.18|10.98|12.18|10.98|0
1644557870000|2022-02-11 05:37:50|12.15|10.95|12.15|10.95|12.15|10.95|12.15|10.95|0
1644557880000|2022-02-11 05:38:00|12.13|10.93|12.13|10.93|12.13|10.93|12.13|10.93|0
1644557890000|2022-02-11 05:38:10|12.15|10.95|12.18|10.98|12.18|10.98|12.15|10.95|0
1644557900000|2022-02-11 05:38:20|12.17|10.97|12.1|10.9|12.17|10.97|12.1|10.9|0
1644557910000|2022-02-11 05:38:30|12.15|10.95|12.1|10.9|12.15|10.95|12.1|10.9|0
1644557920000|2022-02-11 05:38:40|11.99|10.79|12.05|10.85|12.05|10.85|11.99|10.79|0
1644557930000|2022-02-11 05:38:50|12.07|10.87|12.18|10.98|12.18|10.98|12.07|10.87|0
1644557950000|2022-02-11 05:39:10|12.21|11.01|12.21|11.01|12.21|11.01|12.19|10.99|0
1644557960000|2022-02-11 05:39:20|12.18|10.98|12.17|10.97|12.18|10.98|12.15|10.95|0
1644557970000|2022-02-11 05:39:30|12.15|10.95|12.18|10.98|12.21|11.01|12.15|10.95|0
1644557980000|2022-02-11 05:39:40|12.19|10.99|12.21|11.01|12.21|11.01|12.19|10.99|0
1644558000000|2022-02-11 05:40:00|12.22|11.02|12.23|11.03|12.23|11.03|12.22|11.02|0
1644558010000|2022-02-11 05:40:10|12.26|11.06|12.25|11.05|12.26|11.06|12.25|11.05|0
1644558020000|2022-02-11 05:40:20|12.26|11.06|12.26|11.06|12.26|11.06|12.26|11.06|0
1644558030000|2022-02-11 05:40:30|12.28|11.08|12.29|11.09|12.29|11.09|12.28|11.08|0
1644558040000|2022-02-11 05:40:40|12.32|11.12|12.34|11.14|12.34|11.14|12.32|11.12|0
1644558050000|2022-02-11 05:40:50|12.4|11.2|12.34|11.14|12.4|11.2|12.32|11.12|0
1644558060000|2022-02-11 05:41:00|12.37|11.17|12.37|11.17|12.37|11.17|12.36|11.16|0
1644558070000|2022-02-11 05:41:10|12.34|11.14|12.32|11.12|12.34|11.14|12.32|11.12|0
1644558080000|2022-02-11 05:41:20|12.34|11.14|12.36|11.16|12.36|11.16|12.34|11.14|0
1644558090000|2022-02-11 05:41:30|12.34|11.14|12.34|11.14|12.34|11.14|12.34|11.14|0
1644558100000|2022-02-11 05:41:40|12.32|11.12|12.26|11.06|12.32|11.12|12.26|11.06|0
1644558110000|2022-02-11 05:41:50|12.23|11.03|12.33|11.13|12.34|11.14|12.23|11.03|0
1644558120000|2022-02-11 05:42:00|12.29|11.09|12.25|11.05|12.29|11.09|12.25|11.05|0
1644558130000|2022-02-11 05:42:10|12.26|11.06|12.26|11.06|12.27|11.07|12.26|11.06|0
1644558140000|2022-02-11 05:42:20|12.23|11.03|12.15|10.95|12.23|11.03|12.15|10.95|0
1644558150000|2022-02-11 05:42:30|12.18|10.98|12.07|10.87|12.18|10.98|12.07|10.87|0
1644558160000|2022-02-11 05:42:40|12.04|10.84|12.07|10.87|12.07|10.87|12.04|10.84|0
1644558180000|2022-02-11 05:43:00|12.06|10.86|12.06|10.86|12.06|10.86|12.06|10.86|0
1644558190000|2022-02-11 05:43:10|12.07|10.87|12.08|10.88|12.08|10.88|12.07|10.87|0
1644558200000|2022-02-11 05:43:20|12.11|10.91|12.12|10.92|12.12|10.92|12.11|10.91|0
1644558210000|2022-02-11 05:43:30|12.07|10.87|12.07|10.87|12.07|10.87|12.04|10.84|0
1644558220000|2022-02-11 05:43:40|12.08|10.88|12.07|10.87|12.08|10.88|12.07|10.87|0
1644558230000|2022-02-11 05:43:50|12.08|10.88|12.07|10.87|12.08|10.88|12.07|10.87|0
1644558240000|2022-02-11 05:44:00|12.1|10.9|12.1|10.9|12.12|10.92|12.1|10.9|0
1644558250000|2022-02-11 05:44:10|12.11|10.91|12.12|10.92|12.12|10.92|12.11|10.91|0
1644558260000|2022-02-11 05:44:20|12.11|10.91|12.12|10.92|12.12|10.92|12.1|10.9|0
1644558270000|2022-02-11 05:44:30|12.14|10.94|12.14|10.94|12.14|10.94|12.14|10.94|0
1644558280000|2022-02-11 05:44:40|12.12|10.92|12.21|11.01|12.21|11.01|12.12|10.92|0
1644558290000|2022-02-11 05:44:50|12.18|10.98|12.16|10.96|12.18|10.98|12.16|10.96|0
1644558300000|2022-02-11 05:45:00|12.21|11.01|12.15|10.95|12.21|11.01|12.15|10.95|0
1644558310000|2022-02-11 05:45:10|12.16|10.96|12.15|10.95|12.16|10.96|12.15|10.95|0
1644558320000|2022-02-11 05:45:20|12.12|10.92|12.07|10.87|12.12|10.92|12.07|10.87|0
1644558330000|2022-02-11 05:45:30|12.1|10.9|12.11|10.91|12.11|10.91|12.1|10.9|0
1644558340000|2022-02-11 05:45:40|12.12|10.92|12.14|10.94|12.14|10.94|12.12|10.92|0
1644558350000|2022-02-11 05:45:50|12.12|10.92|12.12|10.92|12.14|10.94|12.12|10.92|0
1644558360000|2022-02-11 05:46:00|12.1|10.9|12.04|10.84|12.1|10.9|12.04|10.84|0
1644558370000|2022-02-11 05:46:10|12.02|10.82|11.99|10.79|12.02|10.82|11.99|10.79|0
1644558380000|2022-02-11 05:46:20|12.02|10.82|11.99|10.79|12.02|10.82|11.99|10.79|0
1644558390000|2022-02-11 05:46:30|12|10.8|12|10.8|12|10.8|12|10.8|0
1644558400000|2022-02-11 05:46:40|12.04|10.84|12|10.8|12.04|10.84|12|10.8|0
1644558410000|2022-02-11 05:46:50|12.01|10.81|12.01|10.81|12.01|10.81|12|10.8|0
1644558420000|2022-02-11 05:47:00|11.99|10.79|12.01|10.81|12.01|10.81|11.99|10.79|0
1644558430000|2022-02-11 05:47:10|12|10.8|12|10.8|12.01|10.81|11.99|10.79|0
1644558440000|2022-02-11 05:47:20|11.99|10.79|11.99|10.79|12.01|10.81|11.99|10.79|0
1644558460000|2022-02-11 05:47:40|11.96|10.76|11.92|10.72|11.96|10.76|11.89|10.69|0
1644558470000|2022-02-11 05:47:50|11.93|10.73|11.91|10.71|11.93|10.73|11.91|10.71|0
1644558480000|2022-02-11 05:48:00|11.92|10.72|11.91|10.71|11.92|10.72|11.91|10.71|0
1644558490000|2022-02-11 05:48:10|11.89|10.69|11.85|10.65|11.91|10.71|11.85|10.65|0
1644558500000|2022-02-11 05:48:20|11.91|10.71|11.92|10.72|11.92|10.72|11.91|10.71|0
1644558510000|2022-02-11 05:48:30|11.91|10.71|11.91|10.71|11.91|10.71|11.91|10.71|0
1644558520000|2022-02-11 05:48:40|11.92|10.72|11.92|10.72|11.92|10.72|11.91|10.71|0
1644558530000|2022-02-11 05:48:50|11.91|10.71|11.91|10.71|11.93|10.73|11.91|10.71|0
1644558540000|2022-02-11 05:49:00|11.92|10.72|11.91|10.71|11.92|10.72|11.91|10.71|0
1644558550000|2022-02-11 05:49:10|11.88|10.68|11.88|10.68|11.88|10.68|11.88|10.68|0
1644558560000|2022-02-11 05:49:20|11.85|10.65|11.85|10.65|11.85|10.65|11.85|10.65|0
1644558610000|2022-02-11 05:50:10|11.88|10.68|11.83|10.63|11.88|10.68|11.83|10.63|0
1644558620000|2022-02-11 05:50:20|11.88|10.68|11.87|10.67|11.88|10.68|11.87|10.67|0
1644558630000|2022-02-11 05:50:30|11.88|10.68|11.87|10.67|11.88|10.68|11.87|10.67|0
1644558640000|2022-02-11 05:50:40|11.88|10.68|11.85|10.65|11.88|10.68|11.85|10.65|0
1644558650000|2022-02-11 05:50:50|11.84|10.64|11.85|10.65|11.85|10.65|11.84|10.64|0
1644558660000|2022-02-11 05:51:00|11.83|10.63|11.83|10.63|11.83|10.63|11.83|10.63|0
1644558670000|2022-02-11 05:51:10|11.8|10.6|11.8|10.6|11.8|10.6|11.8|10.6|0
1644558680000|2022-02-11 05:51:20|11.81|10.61|11.81|10.61|11.81|10.61|11.8|10.6|0
1644558690000|2022-02-11 05:51:30|11.8|10.6|11.77|10.57|11.8|10.6|11.77|10.57|0
1644558700000|2022-02-11 05:51:40|11.8|10.6|11.83|10.63|11.83|10.63|11.78|10.58|0
1644558710000|2022-02-11 05:51:50|11.81|10.61|11.85|10.65|11.85|10.65|11.81|10.61|0
1644558720000|2022-02-11 05:52:00|11.86|10.66|11.81|10.61|11.86|10.66|11.81|10.61|0
1644558730000|2022-02-11 05:52:10|11.8|10.6|11.81|10.61|11.81|10.61|11.8|10.6|0
1644558740000|2022-02-11 05:52:20|11.83|10.63|11.8|10.6|11.83|10.63|11.8|10.6|0
1644558750000|2022-02-11 05:52:30|11.81|10.61|11.8|10.6|11.82|10.62|11.8|10.6|0
1644558760000|2022-02-11 05:52:40|11.77|10.57|11.77|10.57|11.77|10.57|11.77|10.57|0
1644558780000|2022-02-11 05:53:00|11.82|10.62|11.82|10.62|11.84|10.64|11.82|10.62|0
1644558790000|2022-02-11 05:53:10|11.88|10.68|11.85|10.65|11.88|10.68|11.85|10.65|0
1644558800000|2022-02-11 05:53:20|11.84|10.64|11.8|10.6|11.88|10.68|11.8|10.6|0
1644558810000|2022-02-11 05:53:30|11.81|10.61|11.78|10.58|11.81|10.61|11.78|10.58|0
1644558820000|2022-02-11 05:53:40|11.8|10.6|11.8|10.6|11.8|10.6|11.77|10.57|0
1644558830000|2022-02-11 05:53:50|11.77|10.57|11.77|10.57|11.8|10.6|11.77|10.57|0
1644558850000|2022-02-11 05:54:10|11.8|10.6|11.81|10.61|11.82|10.62|11.8|10.6|0
1644558860000|2022-02-11 05:54:20|11.78|10.58|11.8|10.6|11.8|10.6|11.78|10.58|0
1644558880000|2022-02-11 05:54:40|11.82|10.62|11.82|10.62|11.82|10.62|11.82|10.62|0
1644558890000|2022-02-11 05:54:50|11.8|10.6|11.8|10.6|11.8|10.6|11.8|10.6|0
1644558900000|2022-02-11 05:55:00|11.77|10.57|11.8|10.6|11.8|10.6|11.77|10.57|0
1644558910000|2022-02-11 05:55:10|11.85|10.65|11.85|10.65|11.86|10.66|11.85|10.65|0
1644558920000|2022-02-11 05:55:20|11.86|10.66|11.88|10.68|11.88|10.68|11.86|10.66|0
1644558930000|2022-02-11 05:55:30|11.85|10.65|11.89|10.69|11.89|10.69|11.85|10.65|0
1644558940000|2022-02-11 05:55:40|11.9|10.7|11.92|10.72|11.92|10.72|11.9|10.7|0
1644558950000|2022-02-11 05:55:50|11.9|10.7|11.88|10.68|11.9|10.7|11.88|10.68|0
1644558960000|2022-02-11 05:56:00|11.9|10.7|11.86|10.66|11.9|10.7|11.86|10.66|0
1644558970000|2022-02-11 05:56:10|11.85|10.65|11.9|10.7|11.92|10.72|11.85|10.65|0
1644558980000|2022-02-11 05:56:20|11.92|10.72|11.96|10.76|11.96|10.76|11.92|10.72|0
1644558990000|2022-02-11 05:56:30|12|10.8|12|10.8|12.01|10.81|12|10.8|0
1644559000000|2022-02-11 05:56:40|11.98|10.78|11.96|10.76|11.98|10.78|11.96|10.76|0
1644559010000|2022-02-11 05:56:50|11.93|10.73|11.94|10.74|11.94|10.74|11.93|10.73|0
1644559020000|2022-02-11 05:57:00|11.93|10.73|11.93|10.73|11.93|10.73|11.93|10.73|0
1644559030000|2022-02-11 05:57:10|11.94|10.74|11.94|10.74|11.94|10.74|11.94|10.74|0
1644559040000|2022-02-11 05:57:20|11.93|10.73|11.97|10.77|11.98|10.78|11.93|10.73|0
1644559050000|2022-02-11 05:57:30|11.96|10.76|12.02|10.82|12.02|10.82|11.96|10.76|0
1644559060000|2022-02-11 05:57:40|12.04|10.84|12.04|10.84|12.04|10.84|12.02|10.82|0
1644559070000|2022-02-11 05:57:50|12.01|10.81|12.02|10.82|12.02|10.82|12.01|10.81|0
1644559080000|2022-02-11 05:58:00|12.04|10.84|12.02|10.82|12.04|10.84|12.02|10.82|0
1644559090000|2022-02-11 05:58:10|12|10.8|12.01|10.81|12.01|10.81|11.98|10.78|0
1644559100000|2022-02-11 05:58:20|12|10.8|12.08|10.88|12.09|10.89|12|10.8|0
1644559110000|2022-02-11 05:58:30|12.06|10.86|12.09|10.89|12.12|10.92|12.06|10.86|0
1644559120000|2022-02-11 05:58:40|12.12|10.92|12.12|10.92|12.15|10.95|12.12|10.92|0
1644559130000|2022-02-11 05:58:50|12.15|10.95|12.2|11|12.2|11|12.15|10.95|0
1644559140000|2022-02-11 05:59:00|12.16|10.96|12.16|10.96|12.16|10.96|12.15|10.95|0
1644559150000|2022-02-11 05:59:10|12.09|10.89|12.15|10.95|12.15|10.95|12.09|10.89|0
1644559160000|2022-02-11 05:59:20|12.09|10.89|12.15|10.95|12.15|10.95|12.09|10.89|0
1644559170000|2022-02-11 05:59:30|12.12|10.92|12.15|10.95|12.15|10.95|12.12|10.92|0
1644559180000|2022-02-11 05:59:40|12.17|10.97|12.23|11.03|12.23|11.03|12.17|10.97|0
1644559190000|2022-02-11 05:59:50|12.2|11|12.19|10.99|12.2|11|12.17|10.97|0
1644559200000|2022-02-11 06:00:00|12.17|10.97|12.13|10.93|12.17|10.97|12.13|10.93|0
1644559210000|2022-02-11 06:00:10|12.12|10.92|12.17|10.97|12.19|10.99|12.12|10.92|0
1644559220000|2022-02-11 06:00:20|12.19|10.99|12.17|10.97|12.19|10.99|12.17|10.97|0
1644559230000|2022-02-11 06:00:30|12.14|10.94|12.17|10.97|12.2|11|12.14|10.94|0
1644559240000|2022-02-11 06:00:40|12.16|10.96|12.17|10.97|12.18|10.98|12.16|10.96|0
1644559250000|2022-02-11 06:00:50|12.2|11|12.2|11|12.2|11|12.2|11|0
1644559260000|2022-02-11 06:01:00|12.14|10.94|12.16|10.96|12.16|10.96|12.14|10.94|0
1644559270000|2022-02-11 06:01:10|12.14|10.94|12.14|10.94|12.16|10.96|12.13|10.93|0
1644559280000|2022-02-11 06:01:20|12.13|10.93|12.08|10.88|12.13|10.93|12.08|10.88|0
1644559290000|2022-02-11 06:01:30|12.09|10.89|12.09|10.89|12.09|10.89|12.06|10.86|0
1644559300000|2022-02-11 06:01:40|12.06|10.86|12.01|10.81|12.06|10.86|12.01|10.81|0
1644559310000|2022-02-11 06:01:50|11.98|10.78|12.01|10.81|12.01|10.81|11.98|10.78|0
1644559320000|2022-02-11 06:02:00|12.04|10.84|12.01|10.81|12.04|10.84|12.01|10.81|0
1644559340000|2022-02-11 06:02:20|11.95|10.75|11.98|10.78|11.99|10.79|11.95|10.75|0
1644559350000|2022-02-11 06:02:30|11.99|10.79|12.01|10.81|12.02|10.82|11.99|10.79|0
1644559360000|2022-02-11 06:02:40|11.98|10.78|11.98|10.78|11.98|10.78|11.98|10.78|0
1644559370000|2022-02-11 06:02:50|12.01|10.81|12.01|10.81|12.01|10.81|12.01|10.81|0
1644559380000|2022-02-11 06:03:00|11.98|10.78|12.01|10.81|12.04|10.84|11.98|10.78|0
1644559390000|2022-02-11 06:03:10|12.04|10.84|12.06|10.86|12.06|10.86|12.01|10.81|0
1644559400000|2022-02-11 06:03:20|12.09|10.89|12.09|10.89|12.09|10.89|12.09|10.89|0
1644559410000|2022-02-11 06:03:30|12.12|10.92|12.13|10.93|12.13|10.93|12.12|10.92|0
1644559420000|2022-02-11 06:03:40|12.14|10.94|12.14|10.94|12.14|10.94|12.14|10.94|0
1644559430000|2022-02-11 06:03:50|12.16|10.96|12.12|10.92|12.16|10.96|12.12|10.92|0
1644559440000|2022-02-11 06:04:00|12.13|10.93|12.16|10.96|12.17|10.97|12.13|10.93|0
1644559450000|2022-02-11 06:04:10|12.17|10.97|12.17|10.97|12.17|10.97|12.17|10.97|0
1644559460000|2022-02-11 06:04:20|12.14|10.94|12.17|10.97|12.17|10.97|12.14|10.94|0
1644559470000|2022-02-11 06:04:30|12.16|10.96|12.2|11|12.2|11|12.16|10.96|0
1644559480000|2022-02-11 06:04:40|12.18|10.98|12.2|11|12.2|11|12.18|10.98|0
1644559490000|2022-02-11 06:04:50|12.22|11.02|12.21|11.01|12.22|11.02|12.21|11.01|0
1644559500000|2022-02-11 06:05:00|12.22|11.02|12.14|10.94|12.22|11.02|12.14|10.94|0
1644559510000|2022-02-11 06:05:10|12.2|11|12.17|10.97|12.2|11|12.17|10.97|0
1644559520000|2022-02-11 06:05:20|12.16|10.96|12.14|10.94|12.17|10.97|12.14|10.94|0
1644559530000|2022-02-11 06:05:30|12.18|10.98|12.14|10.94|12.18|10.98|12.14|10.94|0
1644559540000|2022-02-11 06:05:40|12.17|10.97|12.17|10.97|12.17|10.97|12.17|10.97|0
1644559550000|2022-02-11 06:05:50|12.14|10.94|12.14|10.94|12.14|10.94|12.14|10.94|0
1644559560000|2022-02-11 06:06:00|12.12|10.92|12.12|10.92|12.12|10.92|12.12|10.92|0
1644559570000|2022-02-11 06:06:10|12.1|10.9|12.14|10.94|12.14|10.94|12.09|10.89|0
1644559580000|2022-02-11 06:06:20|12.12|10.92|12.09|10.89|12.12|10.92|12.09|10.89|0
1644559590000|2022-02-11 06:06:30|12.1|10.9|12.09|10.89|12.1|10.9|12.09|10.89|0
1644559600000|2022-02-11 06:06:40|12.1|10.9|12.1|10.9|12.11|10.91|12.1|10.9|0
1644559610000|2022-02-11 06:06:50|12.11|10.91|12.09|10.89|12.11|10.91|12.09|10.89|0
1644559620000|2022-02-11 06:07:00|12.14|10.94|12.16|10.96|12.17|10.97|12.14|10.94|0
1644559630000|2022-02-11 06:07:10|12.17|10.97|12.2|11|12.2|11|12.17|10.97|0
1644559640000|2022-02-11 06:07:20|12.17|10.97|12.17|10.97|12.17|10.97|12.15|10.95|0
1644559650000|2022-02-11 06:07:30|12.15|10.95|12.15|10.95|12.17|10.97|12.15|10.95|0
1644559660000|2022-02-11 06:07:40|12.17|10.97|12.17|10.97|12.18|10.98|12.15|10.95|0
1644559670000|2022-02-11 06:07:50|12.2|11|12.21|11.01|12.21|11.01|12.2|11|0
1644559680000|2022-02-11 06:08:00|12.31|11.11|12.29|11.09|12.31|11.11|12.29|11.09|0
1644559690000|2022-02-11 06:08:10|12.33|11.13|12.31|11.11|12.33|11.13|12.31|11.11|0
1644559700000|2022-02-11 06:08:20|12.35|11.15|12.35|11.15|12.36|11.16|12.35|11.15|0
1644559710000|2022-02-11 06:08:30|12.33|11.13|12.33|11.13|12.33|11.13|12.33|11.13|0
1644559720000|2022-02-11 06:08:40|12.32|11.12|12.28|11.08|12.32|11.12|12.28|11.08|0
1644559730000|2022-02-11 06:08:50|12.31|11.11|12.31|11.11|12.31|11.11|12.31|11.11|0
1644559740000|2022-02-11 06:09:00|12.29|11.09|12.33|11.13|12.33|11.13|12.28|11.08|0
1644559750000|2022-02-11 06:09:10|12.39|11.19|12.47|11.27|12.47|11.27|12.37|11.17|0
1644559760000|2022-02-11 06:09:20|12.48|11.28|12.5|11.3|12.5|11.3|12.48|11.28|0
1644559770000|2022-02-11 06:09:30|12.47|11.27|12.48|11.28|12.48|11.28|12.47|11.27|0
1644559780000|2022-02-11 06:09:40|12.5|11.3|12.5|11.3|12.5|11.3|12.48|11.28|0
1644559790000|2022-02-11 06:09:50|12.55|11.35|12.58|11.38|12.58|11.38|12.55|11.35|0
1644559800000|2022-02-11 06:10:00|12.53|11.33|12.53|11.33|12.53|11.33|12.5|11.3|0
1644559810000|2022-02-11 06:10:10|12.55|11.35|12.53|11.33|12.55|11.35|12.53|11.33|0
1644559820000|2022-02-11 06:10:20|12.51|11.31|12.54|11.34|12.54|11.34|12.51|11.31|0
1644559830000|2022-02-11 06:10:30|12.48|11.28|12.43|11.23|12.48|11.28|12.43|11.23|0
1644559840000|2022-02-11 06:10:40|12.44|11.24|12.44|11.24|12.46|11.26|12.44|11.24|0
1644559850000|2022-02-11 06:10:50|12.46|11.26|12.47|11.27|12.5|11.3|12.46|11.26|0
1644559860000|2022-02-11 06:11:00|12.48|11.28|12.53|11.33|12.53|11.33|12.48|11.28|0
1644559870000|2022-02-11 06:11:10|12.51|11.31|12.51|11.31|12.51|11.31|12.5|11.3|0
1644559880000|2022-02-11 06:11:20|12.53|11.33|12.57|11.37|12.57|11.37|12.53|11.33|0
1644559890000|2022-02-11 06:11:30|12.58|11.38|12.55|11.35|12.58|11.38|12.55|11.35|0
1644559900000|2022-02-11 06:11:40|12.58|11.38|12.58|11.38|12.61|11.41|12.58|11.38|0
1644559910000|2022-02-11 06:11:50|12.55|11.35|12.58|11.38|12.58|11.38|12.55|11.35|0
1644559920000|2022-02-11 06:12:00|12.61|11.41|12.62|11.42|12.64|11.44|12.61|11.41|0
1644559930000|2022-02-11 06:12:10|12.6|11.4|12.64|11.44|12.64|11.44|12.6|11.4|0
1644559940000|2022-02-11 06:12:20|12.65|11.45|12.67|11.46|12.67|11.46|12.65|11.45|0
1644559950000|2022-02-11 06:12:30|12.64|11.44|12.61|11.41|12.64|11.44|12.61|11.41|0
1644559960000|2022-02-11 06:12:40|12.62|11.42|12.6|11.4|12.62|11.42|12.6|11.4|0
1644559970000|2022-02-11 06:12:50|12.64|11.44|12.65|11.45|12.67|11.46|12.64|11.44|0
1644559980000|2022-02-11 06:13:00|12.67|11.46|12.67|11.46|12.7|11.49|12.67|11.46|0
1644559990000|2022-02-11 06:13:10|12.64|11.44|12.61|11.41|12.64|11.44|12.58|11.38|0
1644560010000|2022-02-11 06:13:30|12.59|11.39|12.58|11.38|12.59|11.39|12.58|11.38|0
1644560020000|2022-02-11 06:13:40|12.59|11.39|12.58|11.38|12.61|11.41|12.58|11.38|0
1644560030000|2022-02-11 06:13:50|12.61|11.41|12.64|11.44|12.64|11.44|12.61|11.41|0
1644560050000|2022-02-11 06:14:10|12.62|11.42|12.61|11.41|12.64|11.44|12.61|11.41|0
1644560060000|2022-02-11 06:14:20|12.67|11.46|12.65|11.45|12.67|11.46|12.65|11.45|0
1644560070000|2022-02-11 06:14:30|12.61|11.41|12.58|11.38|12.61|11.41|12.58|11.38|0
1644560080000|2022-02-11 06:14:40|12.59|11.39|12.57|11.37|12.59|11.39|12.57|11.37|0
1644560090000|2022-02-11 06:14:50|12.55|11.35|12.52|11.32|12.55|11.35|12.5|11.3|0
1644560100000|2022-02-11 06:15:00|12.55|11.35|12.55|11.35|12.55|11.35|12.54|11.34|0
1644560110000|2022-02-11 06:15:10|12.59|11.39|12.48|11.28|12.59|11.39|12.48|11.28|0
1644560120000|2022-02-11 06:15:20|12.47|11.27|12.44|11.24|12.47|11.27|12.44|11.24|0
1644560130000|2022-02-11 06:15:30|12.43|11.23|12.47|11.27|12.47|11.27|12.43|11.23|0
1644560140000|2022-02-11 06:15:40|12.44|11.24|12.4|11.2|12.44|11.24|12.37|11.17|0
1644560150000|2022-02-11 06:15:50|12.36|11.16|12.32|11.12|12.36|11.16|12.32|11.12|0
1644560160000|2022-02-11 06:16:00|12.54|11.34|12.52|11.32|12.58|11.38|12.51|11.31|0
1644560170000|2022-02-11 06:16:10|12.51|11.31|12.51|11.31|12.54|11.34|12.51|11.31|0
1644560180000|2022-02-11 06:16:20|12.55|11.35|12.51|11.31|12.55|11.35|12.51|11.31|0
1644560190000|2022-02-11 06:16:30|12.52|11.32|12.51|11.31|12.52|11.32|12.51|11.31|0
1644560200000|2022-02-11 06:16:40|12.52|11.32|12.52|11.32|12.54|11.34|12.52|11.32|0
1644560210000|2022-02-11 06:16:50|12.48|11.28|12.45|11.25|12.48|11.28|12.43|11.23|0
1644560220000|2022-02-11 06:17:00|12.48|11.28|12.51|11.31|12.51|11.31|12.48|11.28|0
1644560230000|2022-02-11 06:17:10|12.48|11.28|12.48|11.28|12.48|11.28|12.47|11.27|0
1644560240000|2022-02-11 06:17:20|12.47|11.27|12.45|11.25|12.47|11.27|12.45|11.25|0
1644560250000|2022-02-11 06:17:30|12.43|11.23|12.43|11.23|12.43|11.23|12.43|11.23|0
1644560260000|2022-02-11 06:17:40|12.45|11.25|12.45|11.25|12.45|11.25|12.45|11.25|0
1644560270000|2022-02-11 06:17:50|12.43|11.23|12.43|11.23|12.43|11.23|12.43|11.23|0
1644560280000|2022-02-11 06:18:00|12.44|11.24|12.45|11.25|12.47|11.27|12.44|11.24|0
1644560290000|2022-02-11 06:18:10|12.51|11.31|12.49|11.29|12.51|11.31|12.49|11.29|0
1644560300000|2022-02-11 06:18:20|12.48|11.28|12.48|11.28|12.48|11.28|12.48|11.28|0
1644560310000|2022-02-11 06:18:30|12.45|11.25|12.45|11.25|12.45|11.25|12.45|11.25|0
1644560320000|2022-02-11 06:18:40|12.44|11.24|12.44|11.24|12.44|11.24|12.44|11.24|0
1644560330000|2022-02-11 06:18:50|12.45|11.25|12.49|11.29|12.49|11.29|12.45|11.25|0
1644560340000|2022-02-11 06:19:00|12.51|11.31|12.54|11.34|12.54|11.34|12.48|11.28|0
1644560350000|2022-02-11 06:19:10|12.51|11.31|12.48|11.28|12.51|11.31|12.48|11.28|0
1644560360000|2022-02-11 06:19:20|12.52|11.32|12.54|11.34|12.54|11.34|12.52|11.32|0
1644560370000|2022-02-11 06:19:30|12.55|11.35|12.59|11.39|12.59|11.39|12.55|11.35|0
1644560380000|2022-02-11 06:19:40|12.58|11.38|12.63|11.43|12.63|11.43|12.58|11.38|0
1644560390000|2022-02-11 06:19:50|12.62|11.42|12.62|11.42|12.62|11.42|12.59|11.39|0
1644560400000|2022-02-11 06:20:00|12.68|11.47|12.68|11.47|12.68|11.47|12.68|11.47|0
1644560410000|2022-02-11 06:20:10|12.62|11.42|12.65|11.44|12.65|11.44|12.62|11.42|0
1644560420000|2022-02-11 06:20:20|12.63|11.43|12.62|11.42|12.63|11.43|12.59|11.39|0
1644560430000|2022-02-11 06:20:30|12.6|11.4|12.63|11.43|12.65|11.44|12.6|11.4|0
1644560440000|2022-02-11 06:20:40|12.62|11.42|12.56|11.36|12.62|11.42|12.56|11.36|0
1644560450000|2022-02-11 06:20:50|12.59|11.39|12.59|11.39|12.59|11.39|12.59|11.39|0
1644560460000|2022-02-11 06:21:00|12.53|11.33|12.56|11.36|12.56|11.36|12.53|11.33|0
1644560470000|2022-02-11 06:21:10|12.55|11.35|12.53|11.33|12.55|11.35|12.52|11.32|0
1644560480000|2022-02-11 06:21:20|12.55|11.35|12.56|11.36|12.56|11.36|12.55|11.35|0
1644560490000|2022-02-11 06:21:30|12.55|11.35|12.56|11.36|12.56|11.36|12.55|11.35|0
1644560500000|2022-02-11 06:21:40|12.55|11.35|12.56|11.36|12.56|11.36|12.55|11.35|0
1644560510000|2022-02-11 06:21:50|12.52|11.32|12.51|11.31|12.52|11.32|12.51|11.31|0
1644560520000|2022-02-11 06:22:00|12.48|11.28|12.48|11.28|12.51|11.31|12.48|11.28|0
1644560530000|2022-02-11 06:22:10|12.49|11.29|12.48|11.28|12.51|11.31|12.48|11.28|0
1644560540000|2022-02-11 06:22:20|12.53|11.33|12.55|11.35|12.56|11.36|12.53|11.33|0
1644560550000|2022-02-11 06:22:30|12.58|11.38|12.6|11.4|12.6|11.4|12.58|11.38|0
1644560560000|2022-02-11 06:22:40|12.58|11.38|12.58|11.38|12.58|11.38|12.58|11.38|0
1644560570000|2022-02-11 06:22:50|12.59|11.39|12.62|11.42|12.62|11.42|12.59|11.39|0
1644560580000|2022-02-11 06:23:00|12.59|11.39|12.59|11.39|12.59|11.39|12.59|11.39|0
1644560590000|2022-02-11 06:23:10|12.62|11.42|12.6|11.4|12.62|11.42|12.6|11.4|0
1644560600000|2022-02-11 06:23:20|12.62|11.42|12.65|11.44|12.65|11.44|12.6|11.4|0
1644560610000|2022-02-11 06:23:30|12.68|11.47|12.68|11.47|12.68|11.47|12.68|11.47|0
1644560620000|2022-02-11 06:23:40|12.66|11.46|12.66|11.46|12.66|11.46|12.66|11.46|0
1644560630000|2022-02-11 06:23:50|12.68|11.47|12.68|11.47|12.68|11.47|12.68|11.47|0
1644560640000|2022-02-11 06:24:00|12.66|11.46|12.66|11.46|12.66|11.46|12.66|11.46|0
1644560650000|2022-02-11 06:24:10|12.68|11.47|12.68|11.47|12.68|11.47|12.66|11.46|0
1644560660000|2022-02-11 06:24:20|12.66|11.46|12.62|11.42|12.66|11.46|12.62|11.42|0
1644560670000|2022-02-11 06:24:30|12.57|11.37|12.53|11.33|12.57|11.37|12.53|11.33|0
1644560680000|2022-02-11 06:24:40|12.52|11.32|12.53|11.33|12.53|11.33|12.51|11.31|0
1644560690000|2022-02-11 06:24:50|12.56|11.36|12.56|11.36|12.56|11.36|12.56|11.36|0
1644560710000|2022-02-11 06:25:10|12.55|11.35|12.55|11.35|12.56|11.36|12.55|11.35|0
1644560720000|2022-02-11 06:25:20|12.53|11.33|12.56|11.36|12.56|11.36|12.53|11.33|0
1644560730000|2022-02-11 06:25:30|12.59|11.39|12.59|11.39|12.59|11.39|12.59|11.39|0
1644560740000|2022-02-11 06:25:40|12.55|11.35|12.53|11.33|12.55|11.35|12.53|11.33|0
1644560750000|2022-02-11 06:25:50|12.55|11.35|12.59|11.39|12.59|11.39|12.55|11.35|0
1644560780000|2022-02-11 06:26:20|12.57|11.37|12.53|11.33|12.57|11.37|12.53|11.33|0
1644560790000|2022-02-11 06:26:30|12.5|11.3|12.46|11.26|12.5|11.3|12.46|11.26|0
1644560800000|2022-02-11 06:26:40|12.48|11.28|12.5|11.3|12.5|11.3|12.48|11.28|0
1644560810000|2022-02-11 06:26:50|12.49|11.29|12.5|11.3|12.5|11.3|12.49|11.29|0
1644560820000|2022-02-11 06:27:00|12.53|11.33|12.57|11.37|12.57|11.37|12.53|11.33|0
1644560830000|2022-02-11 06:27:10|12.56|11.36|12.59|11.39|12.59|11.39|12.56|11.36|0
1644560840000|2022-02-11 06:27:20|12.6|11.4|12.62|11.42|12.62|11.42|12.6|11.4|0
1644560850000|2022-02-11 06:27:30|12.6|11.4|12.56|11.36|12.6|11.4|12.56|11.36|0
1644560860000|2022-02-11 06:27:40|12.59|11.39|12.57|11.37|12.59|11.39|12.57|11.37|0
1644560870000|2022-02-11 06:27:50|12.56|11.36|12.57|11.37|12.57|11.37|12.56|11.36|0
1644560880000|2022-02-11 06:28:00|12.56|11.36|12.56|11.36|12.56|11.36|12.56|11.36|0
1644560890000|2022-02-11 06:28:10|12.59|11.39|12.59|11.39|12.59|11.39|12.59|11.39|0
1644560910000|2022-02-11 06:28:30|12.62|11.41|12.6|11.4|12.62|11.41|12.6|11.4|0
1644560920000|2022-02-11 06:28:40|12.62|11.41|12.62|11.41|12.62|11.41|12.6|11.4|0
1644560950000|2022-02-11 06:29:10|12.63|11.43|12.65|11.44|12.65|11.44|12.63|11.43|0
1644560960000|2022-02-11 06:29:20|12.67|11.47|12.79|11.57|12.79|11.57|12.67|11.47|0
1644560970000|2022-02-11 06:29:30|12.81|11.59|12.75|11.53|12.81|11.59|12.75|11.53|0
1644560980000|2022-02-11 06:29:40|12.73|11.52|12.76|11.55|12.79|11.57|12.73|11.52|0
1644560990000|2022-02-11 06:29:50|12.78|11.56|12.79|11.57|12.79|11.57|12.76|11.55|0
1644561000000|2022-02-11 06:30:00|12.76|11.55|12.73|11.52|12.76|11.55|12.73|11.52|0
1644561020000|2022-02-11 06:30:20|12.75|11.53|12.76|11.55|12.76|11.55|12.75|11.53|0
1644561030000|2022-02-11 06:30:30|12.78|11.56|12.76|11.55|12.79|11.57|12.76|11.55|0
1644561040000|2022-02-11 06:30:40|12.78|11.56|12.79|11.57|12.79|11.57|12.78|11.56|0
1644561050000|2022-02-11 06:30:50|12.82|11.6|12.81|11.59|12.82|11.6|12.81|11.59|0
1644561060000|2022-02-11 06:31:00|12.82|11.6|12.79|11.57|12.82|11.6|12.79|11.57|0
1644561070000|2022-02-11 06:31:10|12.7|11.49|12.73|11.52|12.73|11.52|12.7|11.49|0
1644561080000|2022-02-11 06:31:20|12.76|11.55|12.75|11.53|12.76|11.55|12.75|11.53|0
1644561090000|2022-02-11 06:31:30|12.76|11.55|12.76|11.55|12.76|11.55|12.76|11.55|0
1644561100000|2022-02-11 06:31:40|12.78|11.56|12.78|11.56|12.78|11.56|12.78|11.56|0
1644561110000|2022-02-11 06:31:50|12.79|11.57|12.82|11.6|12.82|11.6|12.79|11.57|0
1644561120000|2022-02-11 06:32:00|12.81|11.59|12.79|11.57|12.81|11.59|12.79|11.57|0
1644561130000|2022-02-11 06:32:10|12.76|11.55|12.76|11.55|12.76|11.55|12.76|11.55|0
1644561150000|2022-02-11 06:32:30|12.75|11.53|12.76|11.55|12.76|11.55|12.75|11.53|0
1644561160000|2022-02-11 06:32:40|12.66|11.45|12.72|11.51|12.73|11.52|12.66|11.45|0
1644561170000|2022-02-11 06:32:50|12.73|11.52|12.7|11.49|12.73|11.52|12.7|11.49|0
1644561180000|2022-02-11 06:33:00|12.67|11.47|12.7|11.49|12.7|11.49|12.67|11.47|0
1644561190000|2022-02-11 06:33:10|12.73|11.52|12.64|11.44|12.73|11.52|12.63|11.43|0
1644561200000|2022-02-11 06:33:20|12.61|11.41|12.61|11.41|12.61|11.41|12.61|11.41|0
1644561210000|2022-02-11 06:33:30|12.6|11.4|12.61|11.41|12.61|11.41|12.6|11.4|0
1644561220000|2022-02-11 06:33:40|12.64|11.44|12.61|11.41|12.64|11.44|12.61|11.41|0
1644561230000|2022-02-11 06:33:50|12.6|11.4|12.61|11.41|12.61|11.41|12.6|11.4|0
1644561240000|2022-02-11 06:34:00|12.6|11.4|12.61|11.41|12.61|11.41|12.6|11.4|0
1644561250000|2022-02-11 06:34:10|12.64|11.44|12.64|11.44|12.64|11.44|12.64|11.44|0
1644561260000|2022-02-11 06:34:20|12.63|11.43|12.61|11.41|12.63|11.43|12.61|11.41|0
1644561270000|2022-02-11 06:34:30|12.6|11.4|12.61|11.41|12.61|11.41|12.6|11.4|0
1644561280000|2022-02-11 06:34:40|12.6|11.4|12.56|11.36|12.6|11.4|12.56|11.36|0
1644561290000|2022-02-11 06:34:50|12.53|11.33|12.5|11.3|12.53|11.33|12.5|11.3|0
1644561300000|2022-02-11 06:35:00|12.49|11.29|12.49|11.29|12.5|11.3|12.49|11.29|0
1644561310000|2022-02-11 06:35:10|12.47|11.27|12.46|11.26|12.47|11.27|12.46|11.26|0
1644561320000|2022-02-11 06:35:20|12.45|11.25|12.45|11.25|12.45|11.25|12.45|11.25|0
1644561330000|2022-02-11 06:35:30|12.42|11.22|12.39|11.19|12.42|11.22|12.39|11.19|0
1644561340000|2022-02-11 06:35:40|12.35|11.15|12.35|11.15|12.36|11.16|12.35|11.15|0
1644561350000|2022-02-11 06:35:50|12.34|11.14|12.34|11.14|12.34|11.14|12.34|11.14|0
1644561360000|2022-02-11 06:36:00|12.33|11.13|12.32|11.12|12.33|11.13|12.31|11.11|0
1644561370000|2022-02-11 06:36:10|12.33|11.13|12.36|11.16|12.36|11.16|12.33|11.13|0
1644561380000|2022-02-11 06:36:20|12.4|11.2|12.39|11.19|12.42|11.22|12.39|11.19|0
1644561390000|2022-02-11 06:36:30|12.4|11.2|12.42|11.22|12.42|11.22|12.39|11.19|0
1644561400000|2022-02-11 06:36:40|12.4|11.2|12.4|11.2|12.4|11.2|12.4|11.2|0
1644561410000|2022-02-11 06:36:50|12.39|11.19|12.42|11.22|12.42|11.22|12.39|11.19|0
1644561430000|2022-02-11 06:37:10|12.44|11.24|12.46|11.26|12.46|11.26|12.43|11.23|0
1644561440000|2022-02-11 06:37:20|12.47|11.27|12.46|11.26|12.47|11.27|12.46|11.26|0
1644561450000|2022-02-11 06:37:30|12.47|11.27|12.46|11.26|12.47|11.27|12.46|11.26|0
1644561460000|2022-02-11 06:37:40|12.44|11.24|12.44|11.24|12.47|11.27|12.44|11.24|0
1644561470000|2022-02-11 06:37:50|12.5|11.3|12.53|11.33|12.56|11.36|12.5|11.3|0
1644561480000|2022-02-11 06:38:00|12.44|11.24|12.47|11.27|12.47|11.27|12.44|11.24|0
1644561490000|2022-02-11 06:38:10|12.43|11.23|12.44|11.24|12.47|11.27|12.43|11.23|0
1644561510000|2022-02-11 06:38:30|12.42|11.22|12.43|11.23|12.43|11.23|12.42|11.22|0
1644561520000|2022-02-11 06:38:40|12.42|11.22|12.44|11.24|12.44|11.24|12.42|11.22|0
1644561530000|2022-02-11 06:38:50|12.42|11.22|12.42|11.22|12.43|11.23|12.42|11.22|0
1644561550000|2022-02-11 06:39:10|12.37|11.17|12.37|11.17|12.37|11.17|12.37|11.17|0
1644561560000|2022-02-11 06:39:20|12.4|11.2|12.44|11.24|12.44|11.24|12.4|11.2|0
1644561570000|2022-02-11 06:39:30|12.43|11.23|12.44|11.24|12.44|11.24|12.39|11.19|0
1644561580000|2022-02-11 06:39:40|12.43|11.23|12.44|11.24|12.44|11.24|12.43|11.23|0
1644561590000|2022-02-11 06:39:50|12.46|11.26|12.46|11.26|12.46|11.26|12.44|11.24|0
1644561600000|2022-02-11 06:40:00|12.44|11.24|12.42|11.22|12.44|11.24|12.42|11.22|0
1644561610000|2022-02-11 06:40:10|12.35|11.15|12.2|11|12.35|11.15|12.2|11|0
1644561620000|2022-02-11 06:40:20|12.18|10.98|12.12|10.92|12.18|10.98|12.12|10.92|0
1644561630000|2022-02-11 06:40:30|12.09|10.89|12.12|10.92|12.12|10.92|12.09|10.89|0
1644561640000|2022-02-11 06:40:40|12.17|10.97|12.17|10.97|12.2|11|12.17|10.97|0
1644561650000|2022-02-11 06:40:50|12.2|11|12.18|10.98|12.2|11|12.17|10.97|0
1644561660000|2022-02-11 06:41:00|12.13|10.93|12.22|11.02|12.22|11.02|12.13|10.93|0
1644561670000|2022-02-11 06:41:10|12.17|10.97|12.15|10.95|12.17|10.97|12.15|10.95|0
1644561680000|2022-02-11 06:41:20|12.14|10.94|12.17|10.97|12.17|10.97|12.14|10.94|0
1644561690000|2022-02-11 06:41:30|12.18|10.98|12.18|10.98|12.18|10.98|12.18|10.98|0
1644561700000|2022-02-11 06:41:40|12.25|11.05|12.31|11.11|12.31|11.11|12.25|11.05|0
1644561710000|2022-02-11 06:41:50|12.33|11.13|12.32|11.12|12.33|11.13|12.32|11.12|0
1644561720000|2022-02-11 06:42:00|12.33|11.13|12.42|11.22|12.42|11.22|12.33|11.13|0
1644561730000|2022-02-11 06:42:10|12.43|11.23|12.41|11.21|12.43|11.23|12.41|11.21|0
1644561740000|2022-02-11 06:42:20|12.44|11.24|12.43|11.23|12.44|11.24|12.43|11.23|0
1644561750000|2022-02-11 06:42:30|12.48|11.28|12.44|11.24|12.48|11.28|12.44|11.24|0
1644561760000|2022-02-11 06:42:40|12.47|11.27|12.47|11.27|12.5|11.3|12.47|11.27|0
1644561770000|2022-02-11 06:42:50|12.48|11.28|12.47|11.27|12.5|11.3|12.47|11.27|0
1644561780000|2022-02-11 06:43:00|12.46|11.26|12.5|11.3|12.5|11.3|12.44|11.24|0
1644561790000|2022-02-11 06:43:10|12.47|11.27|12.47|11.27|12.47|11.27|12.47|11.27|0
1644561800000|2022-02-11 06:43:20|12.5|11.3|12.53|11.33|12.53|11.33|12.5|11.3|0
1644561810000|2022-02-11 06:43:30|12.55|11.35|12.57|11.37|12.57|11.37|12.55|11.35|0
1644561820000|2022-02-11 06:43:40|12.55|11.35|12.54|11.34|12.58|11.38|12.54|11.34|0
1644561830000|2022-02-11 06:43:50|12.55|11.35|12.57|11.37|12.61|11.41|12.55|11.35|0
1644561840000|2022-02-11 06:44:00|12.61|11.41|12.62|11.42|12.62|11.42|12.61|11.41|0
1644561850000|2022-02-11 06:44:10|12.64|11.43|12.61|11.41|12.64|11.43|12.61|11.41|0
1644561860000|2022-02-11 06:44:20|12.62|11.42|12.62|11.42|12.65|11.45|12.62|11.42|0
1644561870000|2022-02-11 06:44:30|12.61|11.41|12.58|11.38|12.64|11.43|12.58|11.38|0
1644561880000|2022-02-11 06:44:40|12.61|11.41|12.64|11.43|12.64|11.43|12.61|11.41|0
1644561890000|2022-02-11 06:44:50|12.67|11.46|12.68|11.47|12.7|11.49|12.67|11.46|0
1644561900000|2022-02-11 06:45:00|12.67|11.46|12.77|11.55|12.77|11.55|12.67|11.46|0
1644561910000|2022-02-11 06:45:10|12.74|11.53|12.71|11.5|12.74|11.53|12.71|11.5|0
1644561920000|2022-02-11 06:45:20|12.73|11.51|12.71|11.5|12.73|11.51|12.71|11.5|0
1644561930000|2022-02-11 06:45:30|12.73|11.51|12.7|11.49|12.73|11.51|12.7|11.49|0
1644561940000|2022-02-11 06:45:40|12.71|11.5|12.73|11.51|12.73|11.51|12.71|11.5|0
1644561950000|2022-02-11 06:45:50|12.74|11.53|12.74|11.53|12.74|11.53|12.71|11.5|0
1644561960000|2022-02-11 06:46:00|12.76|11.54|12.73|11.51|12.76|11.54|12.73|11.51|0
1644561970000|2022-02-11 06:46:10|12.76|11.54|12.76|11.54|12.76|11.54|12.74|11.53|0
1644561980000|2022-02-11 06:46:20|12.77|11.55|12.76|11.54|12.77|11.55|12.76|11.54|0
1644562000000|2022-02-11 06:46:40|12.79|11.57|12.79|11.57|12.79|11.57|12.79|11.57|0
1644562020000|2022-02-11 06:47:00|12.77|11.55|12.76|11.54|12.79|11.57|12.76|11.54|0
1644562030000|2022-02-11 06:47:10|12.73|11.51|12.67|11.46|12.76|11.54|12.67|11.46|0
1644562040000|2022-02-11 06:47:20|12.64|11.43|12.68|11.47|12.68|11.47|12.64|11.43|0
1644562050000|2022-02-11 06:47:30|12.67|11.46|12.76|11.54|12.76|11.54|12.67|11.46|0
1644562060000|2022-02-11 06:47:40|12.73|11.51|12.73|11.51|12.73|11.51|12.73|11.51|0
1644562070000|2022-02-11 06:47:50|12.81|11.59|12.81|11.59|12.84|11.62|12.81|11.59|0
1644562080000|2022-02-11 06:48:00|12.84|11.62|12.84|11.62|12.84|11.62|12.84|11.62|0
1644562090000|2022-02-11 06:48:10|12.87|11.65|12.87|11.65|12.9|11.67|12.87|11.65|0
1644562100000|2022-02-11 06:48:20|12.83|11.61|12.84|11.62|12.84|11.62|12.81|11.59|0
1644562110000|2022-02-11 06:48:30|12.8|11.58|12.78|11.57|12.8|11.58|12.78|11.57|0
1644562120000|2022-02-11 06:48:40|12.8|11.58|12.81|11.59|12.81|11.59|12.8|11.58|0
1644562130000|2022-02-11 06:48:50|12.83|11.61|12.81|11.59|12.84|11.62|12.81|11.59|0
1644562140000|2022-02-11 06:49:00|12.84|11.62|12.83|11.61|12.84|11.62|12.83|11.61|0
1644562150000|2022-02-11 06:49:10|12.84|11.62|12.86|11.63|12.86|11.63|12.84|11.62|0
1644562160000|2022-02-11 06:49:20|12.84|11.62|12.78|11.57|12.84|11.62|12.78|11.57|0
1644562170000|2022-02-11 06:49:30|12.81|11.59|12.78|11.57|12.81|11.59|12.78|11.57|0
1644562180000|2022-02-11 06:49:40|12.81|11.59|12.81|11.59|12.81|11.59|12.78|11.57|0
1644562190000|2022-02-11 06:49:50|12.8|11.58|12.8|11.58|12.8|11.58|12.75|11.54|0
1644562200000|2022-02-11 06:50:00|12.78|11.57|12.8|11.58|12.81|11.59|12.78|11.57|0
1644562210000|2022-02-11 06:50:10|12.81|11.59|12.84|11.62|12.84|11.62|12.81|11.59|0
1644562220000|2022-02-11 06:50:20|12.81|11.59|12.78|11.57|12.81|11.59|12.78|11.57|0
1644562230000|2022-02-11 06:50:30|12.77|11.55|12.75|11.54|12.77|11.55|12.75|11.54|0
1644562250000|2022-02-11 06:50:50|12.77|11.55|12.81|11.59|12.81|11.59|12.77|11.55|0
1644562260000|2022-02-11 06:51:00|12.78|11.57|12.81|11.59|12.81|11.59|12.78|11.57|0
1644562270000|2022-02-11 06:51:10|12.84|11.62|12.87|11.65|12.87|11.65|12.84|11.62|0
1644562280000|2022-02-11 06:51:20|12.9|11.67|12.93|11.7|12.93|11.7|12.89|11.66|0
1644562290000|2022-02-11 06:51:30|12.9|11.67|12.93|11.7|12.93|11.7|12.9|11.67|0
1644562300000|2022-02-11 06:51:40|12.9|11.67|12.93|11.7|12.93|11.7|12.9|11.67|0
1644562310000|2022-02-11 06:51:50|12.99|11.75|12.98|11.74|12.99|11.75|12.98|11.74|0
1644562320000|2022-02-11 06:52:00|12.96|11.73|12.99|11.75|12.99|11.75|12.96|11.73|0
1644562330000|2022-02-11 06:52:10|13.02|11.78|13.02|11.78|13.02|11.78|13.02|11.78|0
1644562340000|2022-02-11 06:52:20|13.05|11.81|13.02|11.78|13.05|11.81|13.02|11.78|0
1644562360000|2022-02-11 06:52:40|12.99|11.75|12.99|11.75|12.99|11.75|12.99|11.75|0
1644562370000|2022-02-11 06:52:50|12.96|11.73|12.96|11.73|12.96|11.73|12.96|11.73|0
1644562390000|2022-02-11 06:53:10|12.98|11.74|12.96|11.73|12.98|11.74|12.96|11.73|0
1644562410000|2022-02-11 06:53:30|12.98|11.74|13.02|11.78|13.02|11.78|12.98|11.74|0
1644562420000|2022-02-11 06:53:40|13.04|11.79|13.02|11.78|13.04|11.79|13.02|11.78|0
1644562430000|2022-02-11 06:53:50|13.04|11.79|13.01|11.77|13.04|11.79|13.01|11.77|0
1644562440000|2022-02-11 06:54:00|12.99|11.75|12.99|11.75|13.02|11.78|12.99|11.75|0
1644562450000|2022-02-11 06:54:10|13.02|11.78|13.02|11.78|13.02|11.78|13.02|11.78|0
1644562460000|2022-02-11 06:54:20|13.05|11.81|13.07|11.82|13.11|11.86|13.05|11.81|0
1644562470000|2022-02-11 06:54:30|13.05|11.81|13.05|11.81|13.05|11.81|13.02|11.78|0
1644562480000|2022-02-11 06:54:40|13.07|11.82|13.08|11.84|13.08|11.84|13.05|11.81|0
1644562490000|2022-02-11 06:54:50|13.07|11.82|13.08|11.84|13.08|11.84|13.07|11.82|0
1644562500000|2022-02-11 06:55:00|13.11|11.86|13.11|11.86|13.14|11.89|13.11|11.86|0
1644562510000|2022-02-11 06:55:10|13.13|11.88|13.11|11.86|13.13|11.88|13.11|11.86|0
1644562520000|2022-02-11 06:55:20|13.13|11.88|13.14|11.89|13.14|11.89|13.13|11.88|0
1644562540000|2022-02-11 06:55:40|13.2|11.95|13.2|11.95|13.2|11.95|13.2|11.95|0
1644562550000|2022-02-11 06:55:50|13.23|11.97|13.2|11.95|13.23|11.97|13.2|11.95|0
1644562560000|2022-02-11 06:56:00|13.23|11.97|13.23|11.97|13.23|11.97|13.23|11.97|0
1644562570000|2022-02-11 06:56:10|13.25|11.99|13.2|11.95|13.25|11.99|13.2|11.95|0
1644562580000|2022-02-11 06:56:20|13.22|11.94|13.22|11.96|13.22|11.96|13.22|11.94|0
1644562590000|2022-02-11 06:56:30|13.23|11.97|13.26|12|13.26|12|13.23|11.97|0
1644562600000|2022-02-11 06:56:40|13.25|11.99|13.23|11.97|13.25|11.99|13.23|11.97|0
1644562620000|2022-02-11 06:57:00|13.25|11.99|13.23|11.97|13.26|12|13.23|11.97|0
1644562630000|2022-02-11 06:57:10|13.26|12|13.26|12|13.26|12|13.26|12|0
1644562640000|2022-02-11 06:57:20|13.29|12.03|13.29|12.03|13.34|12.07|13.29|12.03|0
1644562650000|2022-02-11 06:57:30|13.31|12.04|13.35|12.08|13.35|12.08|13.26|12|0
1644562660000|2022-02-11 06:57:40|13.29|12.03|13.32|12.06|13.32|12.06|13.29|12.03|0
1644562670000|2022-02-11 06:57:50|13.29|12.03|13.32|12.06|13.32|12.06|13.29|12.03|0
1644562680000|2022-02-11 06:58:00|13.31|12.04|13.29|12.03|13.31|12.04|13.29|12.03|0
1644562690000|2022-02-11 06:58:10|13.35|12.08|13.39|12.11|13.39|12.11|13.34|12.07|0
1644562700000|2022-02-11 06:58:20|13.35|12.08|13.34|12.07|13.35|12.08|13.32|12.05|0
1644562710000|2022-02-11 06:58:30|13.32|12.05|13.35|12.08|13.35|12.08|13.32|12.05|0
1644562720000|2022-02-11 06:58:40|13.32|12.05|13.31|12.04|13.32|12.05|13.29|12.03|0
1644562730000|2022-02-11 06:58:50|13.29|12.03|13.29|12.03|13.29|12.03|13.29|12.03|0
1644562750000|2022-02-11 06:59:10|13.32|12.05|13.29|12.03|13.32|12.05|13.29|12.03|0
1644562790000|2022-02-11 06:59:50|13.31|12.04|13.32|12.05|13.32|12.05|13.31|12.04|0
1644562800000|2022-02-11 07:00:00|13.28|12.01|13.26|12|13.29|12.03|13.26|12|0
1644562810000|2022-02-11 07:00:10|13.28|12.01|13.31|12.04|13.31|12.04|13.28|12.01|0
1644562820000|2022-02-11 07:00:20|13.32|12.05|13.38|12.11|13.38|12.11|13.32|12.05|0
1644562830000|2022-02-11 07:00:30|13.4|12.12|13.4|12.12|13.4|12.12|13.4|12.12|0
1644562840000|2022-02-11 07:00:40|13.42|12.14|13.52|12.24|13.52|12.24|13.42|12.14|0
1644562850000|2022-02-11 07:00:50|13.57|12.28|13.63|12.33|13.63|12.33|13.57|12.28|0
1644562860000|2022-02-11 07:01:00|13.65|12.35|13.65|12.35|13.66|12.36|13.65|12.35|0
1644562870000|2022-02-11 07:01:10|13.63|12.33|13.71|12.4|13.71|12.4|13.63|12.33|0
1644562880000|2022-02-11 07:01:20|13.7|12.39|13.62|12.32|13.7|12.39|13.62|12.32|0
1644562890000|2022-02-11 07:01:30|13.6|12.31|13.57|12.28|13.6|12.31|13.57|12.28|0
1644562900000|2022-02-11 07:01:40|13.63|12.33|13.66|12.36|13.66|12.36|13.63|12.33|0
1644562910000|2022-02-11 07:01:50|13.62|12.32|13.63|12.33|13.63|12.33|13.6|12.31|0
1644562920000|2022-02-11 07:02:00|13.66|12.36|13.66|12.36|13.69|12.39|13.66|12.36|0
1644562930000|2022-02-11 07:02:10|13.71|12.4|13.6|12.31|13.71|12.4|13.6|12.31|0
1644562940000|2022-02-11 07:02:20|13.63|12.33|13.62|12.32|13.63|12.33|13.62|12.32|0
1644562950000|2022-02-11 07:02:30|13.65|12.35|13.63|12.33|13.65|12.35|13.62|12.32|0
1644562960000|2022-02-11 07:02:40|13.69|12.39|13.85|12.53|13.85|12.53|13.69|12.39|0
1644562970000|2022-02-11 07:02:50|13.82|12.5|13.79|12.48|13.82|12.5|13.76|12.45|0
1644562980000|2022-02-11 07:03:00|13.77|12.46|13.82|12.5|13.82|12.5|13.73|12.42|0
1644562990000|2022-02-11 07:03:10|13.77|12.46|13.76|12.45|13.79|12.48|13.73|12.42|0
1644563000000|2022-02-11 07:03:20|13.73|12.42|13.79|12.48|13.79|12.48|13.73|12.42|0
1644563010000|2022-02-11 07:03:30|13.76|12.45|13.69|12.39|13.76|12.45|13.69|12.39|0
1644563020000|2022-02-11 07:03:40|13.76|12.45|13.79|12.48|13.79|12.48|13.74|12.43|0
1644563030000|2022-02-11 07:03:50|13.8|12.49|13.73|12.42|13.8|12.49|13.73|12.42|0
1644563040000|2022-02-11 07:04:00|13.71|12.4|13.69|12.39|13.73|12.42|13.69|12.39|0
1644563050000|2022-02-11 07:04:10|13.66|12.36|13.63|12.33|13.66|12.36|13.63|12.33|0
1644563060000|2022-02-11 07:04:20|13.6|12.3|13.57|12.28|13.6|12.3|13.57|12.28|0
1644563070000|2022-02-11 07:04:30|13.69|12.39|13.69|12.39|13.69|12.39|13.66|12.36|0
1644563080000|2022-02-11 07:04:40|13.66|12.36|13.68|12.37|13.69|12.39|13.66|12.36|0
1644563090000|2022-02-11 07:04:50|13.69|12.39|13.68|12.37|13.69|12.39|13.68|12.37|0
1644563100000|2022-02-11 07:05:00|13.71|12.4|13.71|12.4|13.71|12.4|13.69|12.39|0
1644563110000|2022-02-11 07:05:10|13.8|12.49|13.74|12.43|13.8|12.49|13.74|12.43|0
1644563120000|2022-02-11 07:05:20|13.69|12.39|13.71|12.4|13.72|12.42|13.69|12.39|0
1644563130000|2022-02-11 07:05:30|13.72|12.42|13.72|12.42|13.72|12.42|13.69|12.39|0
1644563140000|2022-02-11 07:05:40|13.77|12.46|13.76|12.45|13.79|12.47|13.76|12.45|0
1644563150000|2022-02-11 07:05:50|13.72|12.42|13.74|12.43|13.74|12.43|13.72|12.42|0
1644563160000|2022-02-11 07:06:00|13.76|12.45|13.85|12.53|13.85|12.53|13.76|12.45|0
1644563170000|2022-02-11 07:06:10|13.91|12.59|13.91|12.59|13.91|12.59|13.91|12.59|0
1644563180000|2022-02-11 07:06:20|13.85|12.53|13.82|12.5|13.85|12.53|13.82|12.5|0
1644563190000|2022-02-11 07:06:30|13.83|12.52|13.88|12.56|13.88|12.56|13.83|12.52|0
1644563200000|2022-02-11 07:06:40|13.9|12.57|13.91|12.59|13.95|12.62|13.9|12.57|0
1644563210000|2022-02-11 07:06:50|13.93|12.6|13.95|12.62|14.01|12.68|13.93|12.6|0
1644563220000|2022-02-11 07:07:00|13.96|12.63|13.96|12.63|13.96|12.63|13.95|12.62|0
1644563230000|2022-02-11 07:07:10|13.98|12.65|13.98|12.65|14.01|12.68|13.98|12.65|0
1644563240000|2022-02-11 07:07:20|14.01|12.68|14.04|12.7|14.07|12.73|14.01|12.68|0
1644563250000|2022-02-11 07:07:30|14.07|12.73|14.11|12.76|14.11|12.76|14.07|12.73|0
1644563260000|2022-02-11 07:07:40|14.14|12.79|14.11|12.76|14.17|12.82|14.11|12.76|0
1644563270000|2022-02-11 07:07:50|14.07|12.73|14.06|12.72|14.07|12.73|14.06|12.72|0
1644563280000|2022-02-11 07:08:00|14.11|12.76|14.07|12.73|14.11|12.76|14.07|12.73|0
1644563290000|2022-02-11 07:08:10|14.04|12.7|14.1|12.76|14.1|12.76|14.04|12.7|0
1644563300000|2022-02-11 07:08:20|14.12|12.78|14.1|12.76|14.12|12.78|14.1|12.76|0
1644563310000|2022-02-11 07:08:30|14.2|12.85|14.17|12.82|14.2|12.85|14.17|12.82|0
1644563320000|2022-02-11 07:08:40|14.14|12.79|14.17|12.82|14.17|12.82|14.14|12.79|0
1644563330000|2022-02-11 07:08:50|14.15|12.8|14.14|12.79|14.17|12.82|14.14|12.79|0
1644563340000|2022-02-11 07:09:00|14.1|12.76|14.17|12.82|14.17|12.82|14.1|12.76|0
1644563350000|2022-02-11 07:09:10|14.18|12.83|14.23|12.88|14.3|12.94|14.18|12.83|0
1644563360000|2022-02-11 07:09:20|14.25|12.89|14.27|12.91|14.28|12.92|14.25|12.89|0
1644563370000|2022-02-11 07:09:30|14.3|12.94|14.33|12.97|14.33|12.97|14.28|12.92|0
1644563380000|2022-02-11 07:09:40|14.3|12.94|14.36|13|14.36|13|14.3|12.94|0
1644563390000|2022-02-11 07:09:50|14.33|12.97|14.3|12.94|14.33|12.97|14.3|12.94|0
1644563400000|2022-02-11 07:10:00|14.31|12.95|14.33|12.97|14.36|13|14.31|12.95|0
1644563410000|2022-02-11 07:10:10|14.27|12.91|14.36|13|14.36|13|14.27|12.91|0
1644563420000|2022-02-11 07:10:20|14.38|13.01|14.4|13.02|14.4|13.02|14.35|12.98|0
1644563430000|2022-02-11 07:10:30|14.38|13.01|14.27|12.91|14.38|13.01|14.27|12.91|0
1644563440000|2022-02-11 07:10:40|14.3|12.94|14.27|12.91|14.3|12.94|14.27|12.91|0
1644563450000|2022-02-11 07:10:50|14.23|12.88|14.23|12.88|14.23|12.88|14.23|12.88|0
1644563460000|2022-02-11 07:11:00|14.2|12.85|14.18|12.83|14.2|12.85|14.18|12.83|0
1644563470000|2022-02-11 07:11:10|14.17|12.82|14.14|12.79|14.2|12.85|14.14|12.79|0
1644563480000|2022-02-11 07:11:20|14.15|12.8|14.14|12.79|14.17|12.82|14.14|12.79|0
1644563490000|2022-02-11 07:11:30|14.17|12.82|14.14|12.79|14.17|12.82|14.14|12.79|0
1644563500000|2022-02-11 07:11:40|14.17|12.82|14.14|12.79|14.17|12.82|14.14|12.79|0
1644563510000|2022-02-11 07:11:50|14.17|12.82|14.26|12.91|14.26|12.91|14.14|12.79|0
1644563520000|2022-02-11 07:12:00|14.33|12.96|14.33|12.96|14.35|12.98|14.33|12.96|0
1644563530000|2022-02-11 07:12:10|14.35|12.98|14.3|12.94|14.36|12.99|14.3|12.94|0
1644563540000|2022-02-11 07:12:20|14.26|12.91|14.33|12.96|14.33|12.96|14.26|12.91|0
1644563550000|2022-02-11 07:12:30|14.3|12.94|14.35|12.98|14.35|12.98|14.3|12.94|0
1644563560000|2022-02-11 07:12:40|14.33|12.96|14.39|13.02|14.39|13.02|14.33|12.96|0
1644563570000|2022-02-11 07:12:50|14.43|13.05|14.39|13.02|14.43|13.05|14.39|13.02|0
1644563580000|2022-02-11 07:13:00|14.38|13.01|14.39|13.02|14.39|13.02|14.38|13.01|0
1644563590000|2022-02-11 07:13:10|14.36|12.99|14.39|13.02|14.39|13.02|14.36|12.99|0
1644563600000|2022-02-11 07:13:20|14.41|13.04|14.56|13.17|14.56|13.17|14.39|13.02|0
1644563610000|2022-02-11 07:13:30|14.49|13.11|14.53|13.14|14.56|13.17|14.49|13.11|0
1644563620000|2022-02-11 07:13:40|14.56|13.17|14.51|13.13|14.56|13.17|14.51|13.13|0
1644563630000|2022-02-11 07:13:50|14.49|13.11|14.43|13.05|14.49|13.11|14.39|13.02|0
1644563640000|2022-02-11 07:14:00|14.46|13.08|14.43|13.05|14.46|13.08|14.43|13.05|0
1644563650000|2022-02-11 07:14:10|14.46|13.08|14.49|13.11|14.49|13.11|14.46|13.08|0
1644563660000|2022-02-11 07:14:20|14.56|13.17|14.69|13.29|14.69|13.29|14.56|13.17|0
1644563670000|2022-02-11 07:14:30|14.66|13.26|14.62|13.23|14.66|13.26|14.62|13.23|0
1644563680000|2022-02-11 07:14:40|14.61|13.22|14.56|13.17|14.61|13.22|14.56|13.17|0
1644563690000|2022-02-11 07:14:50|14.59|13.2|14.59|13.2|14.59|13.2|14.57|13.19|0
1644563700000|2022-02-11 07:15:00|14.57|13.19|14.72|13.32|14.72|13.32|14.57|13.19|0
1644563710000|2022-02-11 07:15:10|14.76|13.35|14.71|13.31|14.76|13.35|14.71|13.31|0
1644563720000|2022-02-11 07:15:20|14.74|13.34|14.72|13.32|14.74|13.34|14.66|13.26|0
1644563730000|2022-02-11 07:15:30|14.77|13.37|14.76|13.35|14.79|13.38|14.76|13.35|0
1644563740000|2022-02-11 07:15:40|14.66|13.26|14.59|13.2|14.66|13.26|14.59|13.2|0
1644563750000|2022-02-11 07:15:50|14.62|13.23|14.56|13.17|14.62|13.23|14.56|13.17|0
1644563760000|2022-02-11 07:16:00|14.59|13.2|14.57|13.19|14.59|13.2|14.57|13.19|0
1644563770000|2022-02-11 07:16:10|14.52|13.14|14.52|13.14|14.59|13.2|14.52|13.14|0
1644563780000|2022-02-11 07:16:20|14.54|13.16|14.52|13.14|14.56|13.17|14.52|13.14|0
1644563810000|2022-02-11 07:16:50|14.39|13.02|14.43|13.05|14.43|13.05|14.39|13.02|0
1644563820000|2022-02-11 07:17:00|14.39|13.02|14.36|12.99|14.39|13.02|14.36|12.99|0
1644563830000|2022-02-11 07:17:10|14.31|12.95|14.36|12.99|14.36|12.99|14.29|12.93|0
1644563840000|2022-02-11 07:17:20|14.33|12.96|14.26|12.9|14.33|12.96|14.26|12.9|0
1644563850000|2022-02-11 07:17:30|14.23|12.87|14.23|12.87|14.23|12.87|14.2|12.85|0
1644563860000|2022-02-11 07:17:40|14.2|12.85|14.2|12.85|14.2|12.85|14.2|12.85|0
1644563870000|2022-02-11 07:17:50|14.18|12.83|14.18|12.83|14.2|12.85|14.16|12.82|0
1644563880000|2022-02-11 07:18:00|14.16|12.82|14.2|12.84|14.2|12.84|14.16|12.82|0
1644563890000|2022-02-11 07:18:10|14.26|12.9|14.2|12.84|14.26|12.9|14.2|12.84|0
1644563900000|2022-02-11 07:18:20|14.23|12.87|14.23|12.87|14.26|12.9|14.23|12.87|0
1644563910000|2022-02-11 07:18:30|14.2|12.84|14.24|12.89|14.24|12.89|14.2|12.84|0
1644563920000|2022-02-11 07:18:40|14.23|12.87|14.23|12.87|14.23|12.87|14.23|12.87|0
1644563930000|2022-02-11 07:18:50|14.26|12.9|14.2|12.84|14.26|12.9|14.2|12.84|0
1644563940000|2022-02-11 07:19:00|14.23|12.87|14.2|12.84|14.23|12.87|14.2|12.84|0
1644563960000|2022-02-11 07:19:20|14.1|12.76|14.07|12.73|14.12|12.77|14.07|12.73|0
1644563970000|2022-02-11 07:19:30|13.97|12.64|13.99|12.65|14|12.67|13.94|12.61|0
1644563980000|2022-02-11 07:19:40|13.97|12.64|14.07|12.73|14.07|12.73|13.97|12.64|0
1644563990000|2022-02-11 07:19:50|14.04|12.7|13.94|12.61|14.04|12.7|13.94|12.61|0
1644564000000|2022-02-11 07:20:00|13.97|12.64|13.97|12.64|13.97|12.64|13.94|12.61|0
1644564010000|2022-02-11 07:20:10|13.94|12.61|13.91|12.58|13.94|12.61|13.91|12.58|0
1644564030000|2022-02-11 07:20:30|13.88|12.55|13.81|12.5|13.88|12.55|13.81|12.5|0
1644564040000|2022-02-11 07:20:40|13.88|12.55|13.88|12.55|13.88|12.55|13.88|12.55|0
1644564050000|2022-02-11 07:20:50|13.84|12.53|13.84|12.53|13.84|12.53|13.84|12.53|0
1644564060000|2022-02-11 07:21:00|13.81|12.5|13.75|12.44|13.81|12.5|13.75|12.44|0
1644564070000|2022-02-11 07:21:10|13.72|12.41|13.67|12.37|13.72|12.41|13.67|12.37|0
1644564080000|2022-02-11 07:21:20|13.69|12.38|13.62|12.33|13.69|12.38|13.62|12.33|0
1644564090000|2022-02-11 07:21:30|13.59|12.3|13.62|12.33|13.62|12.33|13.59|12.3|0
1644564100000|2022-02-11 07:21:40|13.59|12.3|13.72|12.41|13.72|12.41|13.59|12.3|0
1644564110000|2022-02-11 07:21:50|13.69|12.38|13.67|12.37|13.69|12.38|13.67|12.37|0
1644564120000|2022-02-11 07:22:00|13.65|12.35|13.67|12.37|13.69|12.38|13.65|12.35|0
1644564130000|2022-02-11 07:22:10|13.72|12.41|13.72|12.41|13.72|12.41|13.72|12.41|0
1644564140000|2022-02-11 07:22:20|13.75|12.44|13.81|12.5|13.81|12.5|13.75|12.44|0
1644564150000|2022-02-11 07:22:30|13.84|12.52|13.87|12.55|13.87|12.55|13.81|12.5|0
1644564160000|2022-02-11 07:22:40|13.91|12.58|13.84|12.52|13.91|12.58|13.84|12.52|0
1644564170000|2022-02-11 07:22:50|13.87|12.55|13.78|12.47|13.87|12.55|13.78|12.47|0
1644564180000|2022-02-11 07:23:00|13.84|12.52|13.91|12.58|13.91|12.58|13.84|12.52|0
1644564190000|2022-02-11 07:23:10|13.87|12.55|13.94|12.61|13.94|12.61|13.87|12.55|0
1644564200000|2022-02-11 07:23:20|13.91|12.58|13.92|12.6|13.92|12.6|13.91|12.58|0
1644564210000|2022-02-11 07:23:30|13.94|12.61|13.94|12.61|13.94|12.61|13.87|12.55|0
1644564220000|2022-02-11 07:23:40|14.03|12.7|14.03|12.7|14.03|12.7|14|12.67|0
1644564230000|2022-02-11 07:23:50|14.07|12.73|14.13|12.78|14.15|12.8|14.07|12.73|0
1644564240000|2022-02-11 07:24:00|14.16|12.81|14.16|12.81|14.16|12.81|14.16|12.81|0
1644564250000|2022-02-11 07:24:10|14.18|12.83|14.23|12.87|14.23|12.87|14.18|12.83|0
1644564260000|2022-02-11 07:24:20|14.19|12.84|14.19|12.84|14.21|12.86|14.19|12.84|0
1644564270000|2022-02-11 07:24:30|14.16|12.81|14.16|12.81|14.16|12.81|14.16|12.81|0
1644564280000|2022-02-11 07:24:40|14.1|12.75|14.16|12.81|14.16|12.81|14.1|12.75|0
1644564290000|2022-02-11 07:24:50|14.23|12.87|14.23|12.87|14.23|12.87|14.23|12.87|0
1644564300000|2022-02-11 07:25:00|14.27|12.91|14.24|12.89|14.27|12.91|14.23|12.87|0
1644564310000|2022-02-11 07:25:10|14.23|12.87|14.23|12.87|14.24|12.89|14.23|12.87|0
1644564320000|2022-02-11 07:25:20|14.26|12.9|14.29|12.93|14.29|12.93|14.26|12.9|0
1644564330000|2022-02-11 07:25:30|14.26|12.9|14.19|12.84|14.27|12.91|14.19|12.84|0
1644564340000|2022-02-11 07:25:40|14.16|12.81|14.26|12.9|14.26|12.9|14.13|12.78|0
1644564350000|2022-02-11 07:25:50|14.29|12.93|14.23|12.87|14.29|12.93|14.23|12.87|0
1644564360000|2022-02-11 07:26:00|14.26|12.9|14.13|12.78|14.26|12.9|14.13|12.78|0
1644564370000|2022-02-11 07:26:10|14.1|12.75|14.13|12.78|14.13|12.78|14.1|12.75|0
1644564380000|2022-02-11 07:26:20|14.1|12.75|14.06|12.72|14.1|12.75|14.06|12.72|0
1644564390000|2022-02-11 07:26:30|14.1|12.75|14.1|12.75|14.1|12.75|14.08|12.74|0
1644564400000|2022-02-11 07:26:40|14.06|12.72|14.23|12.87|14.23|12.87|14.06|12.72|0
1644564410000|2022-02-11 07:26:50|14.19|12.84|14.19|12.84|14.23|12.87|14.19|12.84|0
1644564420000|2022-02-11 07:27:00|14.21|12.86|14.13|12.78|14.21|12.86|14.13|12.78|0
1644564430000|2022-02-11 07:27:10|14.16|12.81|14.16|12.81|14.16|12.81|14.13|12.78|0
1644564440000|2022-02-11 07:27:20|14.13|12.78|14.13|12.78|14.16|12.81|14.13|12.78|0
1644564460000|2022-02-11 07:27:40|14.1|12.75|14.1|12.75|14.1|12.75|14.1|12.75|0
1644564470000|2022-02-11 07:27:50|14.06|12.72|14.1|12.75|14.13|12.78|14.06|12.72|0
1644564480000|2022-02-11 07:28:00|14.13|12.78|14.16|12.81|14.16|12.81|14.1|12.75|0
1644564490000|2022-02-11 07:28:10|14.18|12.83|14.19|12.84|14.21|12.85|14.18|12.83|0
1644564500000|2022-02-11 07:28:20|14.16|12.81|14.19|12.84|14.19|12.84|14.16|12.81|0
1644564510000|2022-02-11 07:28:30|14.22|12.87|14.19|12.84|14.22|12.87|14.16|12.81|0
1644564520000|2022-02-11 07:28:40|14.16|12.81|14.19|12.84|14.19|12.84|14.16|12.81|0
1644564530000|2022-02-11 07:28:50|14.16|12.81|14.13|12.78|14.16|12.81|14.1|12.75|0
1644564540000|2022-02-11 07:29:00|14.1|12.75|14.1|12.75|14.13|12.78|14.1|12.75|0
1644564550000|2022-02-11 07:29:10|14.08|12.74|14.09|12.75|14.09|12.75|14.08|12.74|0
1644564560000|2022-02-11 07:29:20|14.13|12.78|14.06|12.72|14.13|12.78|14.06|12.72|0
1644564570000|2022-02-11 07:29:30|14.09|12.75|14.06|12.72|14.09|12.75|14.06|12.72|0
1644564580000|2022-02-11 07:29:40|14|12.67|14|12.67|14|12.67|14|12.67|0
1644564590000|2022-02-11 07:29:50|13.97|12.64|14|12.67|14.03|12.69|13.97|12.64|0
1644564600000|2022-02-11 07:30:00|14.03|12.69|14.03|12.69|14.03|12.69|14.01|12.68|0
1644564610000|2022-02-11 07:30:10|14.06|12.72|14.03|12.69|14.06|12.72|14.03|12.69|0
1644564620000|2022-02-11 07:30:20|14.06|12.72|14.19|12.84|14.19|12.84|14.06|12.72|0
1644564630000|2022-02-11 07:30:30|14.17|12.82|14.13|12.78|14.17|12.82|14.13|12.78|0
1644564640000|2022-02-11 07:30:40|14.19|12.84|14.17|12.82|14.19|12.84|14.17|12.82|0
1644564650000|2022-02-11 07:30:50|14.22|12.87|14.26|12.9|14.26|12.9|14.22|12.87|0
1644564660000|2022-02-11 07:31:00|14.29|12.93|14.29|12.93|14.29|12.93|14.29|12.93|0
1644564670000|2022-02-11 07:31:10|14.3|12.94|14.32|12.96|14.35|12.99|14.29|12.93|0
1644564680000|2022-02-11 07:31:20|14.29|12.93|14.32|12.96|14.32|12.96|14.29|12.93|0
1644564690000|2022-02-11 07:31:30|14.29|12.93|14.35|12.99|14.35|12.99|14.29|12.93|0
1644564700000|2022-02-11 07:31:40|14.39|13.02|14.32|12.96|14.39|13.02|14.32|12.96|0
1644564710000|2022-02-11 07:31:50|14.35|12.99|14.35|12.99|14.42|13.04|14.35|12.99|0
1644564720000|2022-02-11 07:32:00|14.32|12.96|14.29|12.93|14.34|12.97|14.29|12.93|0
1644564730000|2022-02-11 07:32:10|14.26|12.9|14.19|12.84|14.26|12.9|14.19|12.84|0
1644564740000|2022-02-11 07:32:20|14.29|12.93|14.24|12.88|14.29|12.93|14.24|12.88|0
1644564750000|2022-02-11 07:32:30|14.25|12.9|14.22|12.87|14.25|12.9|14.22|12.87|0
1644564760000|2022-02-11 07:32:40|14.19|12.84|14.22|12.87|14.22|12.87|14.19|12.84|0
1644564770000|2022-02-11 07:32:50|14.21|12.85|14.22|12.87|14.22|12.87|14.21|12.85|0
1644564780000|2022-02-11 07:33:00|14.24|12.88|14.25|12.9|14.25|12.9|14.24|12.88|0
1644564790000|2022-02-11 07:33:10|14.29|12.93|14.24|12.88|14.29|12.93|14.22|12.87|0
1644564800000|2022-02-11 07:33:20|14.25|12.9|14.13|12.78|14.25|12.9|14.13|12.78|0
1644564810000|2022-02-11 07:33:30|14.09|12.75|14.09|12.75|14.09|12.75|14.06|12.72|0
1644564820000|2022-02-11 07:33:40|14.04|12.71|14.03|12.69|14.06|12.72|14.03|12.69|0
1644564830000|2022-02-11 07:33:50|14.06|12.72|14|12.66|14.06|12.72|14|12.66|0
1644564840000|2022-02-11 07:34:00|13.96|12.63|13.93|12.61|13.96|12.63|13.93|12.61|0
1644564850000|2022-02-11 07:34:10|13.96|12.63|14|12.66|14|12.66|13.96|12.63|0
1644564860000|2022-02-11 07:34:20|13.96|12.63|14|12.66|14.01|12.68|13.96|12.63|0
1644564870000|2022-02-11 07:34:30|14.01|12.68|14.06|12.72|14.09|12.75|14.01|12.68|0
1644564880000|2022-02-11 07:34:40|14.09|12.75|14.06|12.72|14.16|12.81|14.06|12.72|0
1644564890000|2022-02-11 07:34:50|14|12.66|14|12.66|14|12.66|13.96|12.63|0
1644564900000|2022-02-11 07:35:00|13.93|12.61|13.93|12.61|13.93|12.61|13.93|12.61|0
1644564910000|2022-02-11 07:35:10|13.92|12.59|13.93|12.61|13.96|12.63|13.92|12.59|0
1644564920000|2022-02-11 07:35:20|13.95|12.62|13.93|12.61|13.95|12.62|13.93|12.61|0
1644564930000|2022-02-11 07:35:30|13.9|12.58|13.93|12.61|13.93|12.61|13.9|12.58|0
1644564940000|2022-02-11 07:35:40|13.96|12.63|13.93|12.61|14|12.66|13.93|12.61|0
1644564950000|2022-02-11 07:35:50|13.96|12.63|14|12.66|14.03|12.69|13.96|12.63|0
1644564960000|2022-02-11 07:36:00|13.96|12.63|13.93|12.6|14.01|12.68|13.93|12.6|0
1644564970000|2022-02-11 07:36:10|14|12.66|14.09|12.75|14.09|12.75|14|12.66|0
1644564980000|2022-02-11 07:36:20|14.03|12.69|14.06|12.72|14.06|12.72|14.03|12.69|0
1644564990000|2022-02-11 07:36:30|14.07|12.73|14.09|12.75|14.09|12.75|14.07|12.73|0
1644565000000|2022-02-11 07:36:40|14.12|12.78|14.22|12.87|14.22|12.87|14.12|12.78|0
1644565010000|2022-02-11 07:36:50|14.19|12.84|14.19|12.84|14.22|12.87|14.19|12.84|0
1644565020000|2022-02-11 07:37:00|14.2|12.85|14.19|12.84|14.2|12.85|14.16|12.81|0
1644565030000|2022-02-11 07:37:10|14.12|12.78|14.12|12.78|14.16|12.81|14.09|12.75|0
1644565040000|2022-02-11 07:37:20|14.19|12.84|14.22|12.87|14.22|12.87|14.19|12.84|0
1644565050000|2022-02-11 07:37:30|14.35|12.98|14.38|13.01|14.38|13.01|14.35|12.98|0
1644565060000|2022-02-11 07:37:40|14.42|13.04|14.4|13.03|14.42|13.04|14.35|12.98|0
1644565070000|2022-02-11 07:37:50|14.46|13.09|14.51|13.13|14.51|13.13|14.46|13.09|0
1644565080000|2022-02-11 07:38:00|14.58|13.19|14.56|13.18|14.58|13.19|14.55|13.16|0
1644565090000|2022-02-11 07:38:10|14.58|13.19|14.58|13.19|14.6|13.21|14.55|13.16|0
1644565100000|2022-02-11 07:38:20|14.55|13.16|14.5|13.12|14.55|13.16|14.5|13.12|0
1644565110000|2022-02-11 07:38:30|14.51|13.13|14.41|13.04|14.51|13.13|14.41|13.04|0
1644565120000|2022-02-11 07:38:40|14.45|13.07|14.5|13.12|14.5|13.12|14.45|13.07|0
1644565130000|2022-02-11 07:38:50|14.51|13.13|14.46|13.09|14.51|13.13|14.46|13.09|0
1644565140000|2022-02-11 07:39:00|14.45|13.07|14.48|13.1|14.48|13.1|14.43|13.06|0
1644565150000|2022-02-11 07:39:10|14.51|13.13|14.51|13.13|14.51|13.13|14.48|13.1|0
1644565160000|2022-02-11 07:39:20|14.48|13.1|14.55|13.16|14.55|13.16|14.48|13.1|0
1644565170000|2022-02-11 07:39:30|14.51|13.13|14.58|13.19|14.58|13.19|14.51|13.13|0
1644565180000|2022-02-11 07:39:40|14.61|13.22|14.58|13.19|14.61|13.22|14.58|13.19|0
1644565190000|2022-02-11 07:39:50|14.56|13.17|14.58|13.19|14.58|13.19|14.55|13.16|0
1644565200000|2022-02-11 07:40:00|14.55|13.16|14.59|13.2|14.59|13.2|14.55|13.16|0
1644565210000|2022-02-11 07:40:10|14.61|13.22|14.55|13.16|14.61|13.22|14.55|13.16|0
1644565220000|2022-02-11 07:40:20|14.56|13.17|14.59|13.2|14.59|13.2|14.55|13.16|0
1644565230000|2022-02-11 07:40:30|14.61|13.22|14.61|13.22|14.61|13.22|14.59|13.2|0
1644565240000|2022-02-11 07:40:40|14.64|13.25|14.59|13.2|14.64|13.25|14.58|13.19|0
1644565250000|2022-02-11 07:40:50|14.61|13.22|14.61|13.22|14.64|13.25|14.61|13.22|0
1644565260000|2022-02-11 07:41:00|14.64|13.25|14.64|13.25|14.68|13.28|14.64|13.25|0
1644565270000|2022-02-11 07:41:10|14.68|13.28|14.61|13.22|14.68|13.28|14.61|13.22|0
1644565280000|2022-02-11 07:41:20|14.63|13.23|14.59|13.2|14.63|13.23|14.59|13.2|0
1644565290000|2022-02-11 07:41:30|14.58|13.19|14.58|13.19|14.58|13.19|14.54|13.16|0
1644565300000|2022-02-11 07:41:40|14.54|13.16|14.54|13.16|14.54|13.16|14.53|13.14|0
1644565310000|2022-02-11 07:41:50|14.45|13.07|14.48|13.1|14.48|13.1|14.45|13.07|0
1644565320000|2022-02-11 07:42:00|14.46|13.08|14.48|13.1|14.48|13.1|14.45|13.07|0
1644565330000|2022-02-11 07:42:10|14.49|13.11|14.61|13.22|14.61|13.22|14.49|13.11|0
1644565340000|2022-02-11 07:42:20|14.58|13.19|14.54|13.16|14.58|13.19|14.54|13.16|0
1644565350000|2022-02-11 07:42:30|14.51|13.13|14.38|13.01|14.51|13.13|14.38|13.01|0
1644565360000|2022-02-11 07:42:40|14.41|13.04|14.38|13.01|14.41|13.04|14.38|13.01|0
1644565370000|2022-02-11 07:42:50|14.41|13.04|14.38|13.01|14.41|13.04|14.38|13.01|0
1644565380000|2022-02-11 07:43:00|14.31|12.95|14.25|12.89|14.31|12.95|14.25|12.89|0
1644565390000|2022-02-11 07:43:10|14.28|12.92|14.22|12.86|14.28|12.92|14.22|12.86|0
1644565400000|2022-02-11 07:43:20|14.25|12.89|14.28|12.92|14.31|12.95|14.25|12.89|0
1644565410000|2022-02-11 07:43:30|14.25|12.89|14.25|12.89|14.25|12.89|14.22|12.86|0
1644565420000|2022-02-11 07:43:40|14.28|12.92|14.33|12.97|14.33|12.97|14.28|12.92|0
1644565430000|2022-02-11 07:43:50|14.31|12.95|14.28|12.92|14.31|12.95|14.28|12.92|0
1644565440000|2022-02-11 07:44:00|14.31|12.95|14.33|12.97|14.35|12.98|14.3|12.94|0
1644565450000|2022-02-11 07:44:10|14.35|12.98|14.35|12.98|14.35|12.98|14.31|12.95|0
1644565460000|2022-02-11 07:44:20|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1644565470000|2022-02-11 07:44:30|14.25|12.89|14.35|12.98|14.35|12.98|14.25|12.89|0
1644565480000|2022-02-11 07:44:40|14.31|12.95|14.31|12.95|14.31|12.95|14.28|12.92|0
1644565490000|2022-02-11 07:44:50|14.28|12.92|14.31|12.95|14.35|12.98|14.28|12.92|0
1644565500000|2022-02-11 07:45:00|14.35|12.98|14.25|12.89|14.35|12.98|14.25|12.89|0
1644565510000|2022-02-11 07:45:10|14.26|12.91|14.18|12.83|14.26|12.91|14.18|12.83|0
1644565520000|2022-02-11 07:45:20|14.22|12.86|14.18|12.83|14.22|12.86|14.18|12.83|0
1644565530000|2022-02-11 07:45:30|14.22|12.86|14.22|12.86|14.22|12.86|14.18|12.83|0
1644565540000|2022-02-11 07:45:40|14.35|12.98|14.31|12.95|14.35|12.98|14.31|12.95|0
1644565550000|2022-02-11 07:45:50|14.25|12.89|14.28|12.92|14.28|12.92|14.25|12.89|0
1644565560000|2022-02-11 07:46:00|14.25|12.89|14.31|12.95|14.31|12.95|14.25|12.89|0
1644565570000|2022-02-11 07:46:10|14.35|12.98|14.33|12.96|14.35|12.98|14.33|12.96|0
1644565580000|2022-02-11 07:46:20|14.35|12.98|14.26|12.91|14.35|12.98|14.26|12.91|0
1644565590000|2022-02-11 07:46:30|14.3|12.93|14.26|12.91|14.3|12.93|14.26|12.91|0
1644565600000|2022-02-11 07:46:40|14.28|12.92|14.28|12.92|14.31|12.95|14.28|12.92|0
1644565620000|2022-02-11 07:47:00|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1644565630000|2022-02-11 07:47:10|14.38|13.01|14.38|13.01|14.38|13.01|14.38|13.01|0
1644565640000|2022-02-11 07:47:20|14.31|12.95|14.28|12.92|14.31|12.95|14.28|12.92|0
1644565650000|2022-02-11 07:47:30|14.25|12.89|14.28|12.92|14.31|12.95|14.25|12.89|0
1644565660000|2022-02-11 07:47:40|14.25|12.89|14.23|12.88|14.25|12.89|14.22|12.86|0
1644565670000|2022-02-11 07:47:50|14.25|12.89|14.25|12.89|14.25|12.89|14.22|12.86|0
1644565680000|2022-02-11 07:48:00|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1644565690000|2022-02-11 07:48:10|14.38|13.01|14.44|13.07|14.46|13.08|14.38|13.01|0
1644565700000|2022-02-11 07:48:20|14.48|13.1|14.57|13.19|14.57|13.19|14.48|13.1|0
1644565710000|2022-02-11 07:48:30|14.54|13.16|14.54|13.16|14.56|13.17|14.51|13.13|0
1644565720000|2022-02-11 07:48:40|14.51|13.13|14.43|13.05|14.51|13.13|14.41|13.04|0
1644565730000|2022-02-11 07:48:50|14.44|13.07|14.39|13.02|14.44|13.07|14.38|13.01|0
1644565740000|2022-02-11 07:49:00|14.38|13.01|14.41|13.04|14.44|13.07|14.38|13.01|0
1644565750000|2022-02-11 07:49:10|14.38|13.01|14.28|12.92|14.38|13.01|14.28|12.92|0
1644565760000|2022-02-11 07:49:20|14.34|12.98|14.38|13.01|14.38|13.01|14.34|12.98|0
1644565770000|2022-02-11 07:49:30|14.34|12.98|14.34|12.98|14.34|12.98|14.34|12.98|0
1644565780000|2022-02-11 07:49:40|14.31|12.95|14.31|12.95|14.34|12.98|14.31|12.95|0
1644565790000|2022-02-11 07:49:50|14.34|12.98|14.34|12.98|14.38|13.01|14.34|12.98|0
1644565810000|2022-02-11 07:50:10|14.33|12.96|14.36|12.99|14.36|12.99|14.33|12.96|0
1644565820000|2022-02-11 07:50:20|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1644565830000|2022-02-11 07:50:30|14.44|13.07|14.44|13.07|14.44|13.07|14.44|13.07|0
1644565840000|2022-02-11 07:50:40|14.47|13.1|14.54|13.16|14.54|13.16|14.47|13.1|0
1644565850000|2022-02-11 07:50:50|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1644565860000|2022-02-11 07:51:00|14.47|13.1|14.47|13.1|14.52|13.14|14.47|13.1|0
1644565870000|2022-02-11 07:51:10|14.44|13.07|14.51|13.13|14.51|13.13|14.44|13.07|0
1644565880000|2022-02-11 07:51:20|14.54|13.16|14.57|13.19|14.57|13.19|14.54|13.16|0
1644565890000|2022-02-11 07:51:30|14.54|13.16|14.51|13.13|14.54|13.16|14.51|13.13|0
1644565900000|2022-02-11 07:51:40|14.49|13.11|14.47|13.1|14.51|13.13|14.47|13.1|0
1644565910000|2022-02-11 07:51:50|14.51|13.13|14.51|13.13|14.51|13.13|14.51|13.13|0
1644565950000|2022-02-11 07:52:30||13.12||13.12||13.12||13.12|0
1644565960000|2022-02-11 07:52:40|14.52|13.14|14.61|13.21|14.61|13.21|14.52|13.14|0
1644565970000|2022-02-11 07:52:50|14.57|13.18|14.57|13.18|14.57|13.18|14.57|13.18|0
1644565980000|2022-02-11 07:53:00|14.54|13.15|14.51|13.12|14.54|13.15|14.51|13.12|0
1644565990000|2022-02-11 07:53:10|14.54|13.15|14.54|13.15|14.54|13.15|14.54|13.15|0
1644566010000|2022-02-11 07:53:30|14.51|13.12|14.47|13.09|14.51|13.12|14.47|13.09|0
1644566020000|2022-02-11 07:53:40|14.51|13.12|14.51|13.12|14.51|13.12|14.51|13.12|0
1644566030000|2022-02-11 07:53:50|14.47|13.09|14.42|13.05|14.47|13.09|14.42|13.05|0
1644566040000|2022-02-11 07:54:00|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1644566050000|2022-02-11 07:54:10|14.44|13.06|14.37|13.01|14.44|13.06|14.37|13.01|0
1644566060000|2022-02-11 07:54:20|14.36|12.99|14.37|13.01|14.41|13.04|14.36|12.99|0
1644566070000|2022-02-11 07:54:30|14.39|13.02|14.37|13.01|14.39|13.02|14.37|13.01|0
1644566080000|2022-02-11 07:54:40|14.41|13.04|14.37|13.01|14.41|13.04|14.37|13.01|0
1644566090000|2022-02-11 07:54:50|14.39|13.02|14.37|13.01|14.39|13.02|14.37|13.01|0
1644566100000|2022-02-11 07:55:00|14.39|13.02|14.41|13.03|14.41|13.03|14.37|13.01|0
1644566120000|2022-02-11 07:55:20|14.44|13.06|14.44|13.06|14.44|13.06|14.44|13.06|0
1644566130000|2022-02-11 07:55:30|14.42|13.05|14.41|13.03|14.42|13.05|14.41|13.03|0
1644566140000|2022-02-11 07:55:40|14.44|13.06|14.46|13.08|14.46|13.08|14.44|13.06|0
1644566150000|2022-02-11 07:55:50|14.47|13.09|14.42|13.05|14.47|13.09|14.42|13.05|0
1644566160000|2022-02-11 07:56:00|14.41|13.03|14.47|13.09|14.5|13.12|14.41|13.03|0
1644566170000|2022-02-11 07:56:10|14.5|13.12|14.5|13.12|14.5|13.12|14.47|13.09|0
1644566180000|2022-02-11 07:56:20|14.49|13.11|14.5|13.12|14.5|13.12|14.49|13.11|0
1644566190000|2022-02-11 07:56:30|14.49|13.11|14.54|13.15|14.54|13.15|14.49|13.11|0
1644566200000|2022-02-11 07:56:40|14.57|13.18|14.54|13.15|14.57|13.18|14.5|13.12|0
1644566210000|2022-02-11 07:56:50|14.5|13.12|14.54|13.15|14.54|13.15|14.5|13.12|0
1644566220000|2022-02-11 07:57:00|14.6|13.21|14.57|13.18|14.6|13.21|14.57|13.18|0
1644566230000|2022-02-11 07:57:10|14.59|13.2|14.59|13.2|14.59|13.2|14.57|13.18|0
1644566240000|2022-02-11 07:57:20|14.57|13.18|14.55|13.17|14.57|13.18|14.54|13.15|0
1644566250000|2022-02-11 07:57:30|14.54|13.15|14.5|13.12|14.54|13.15|14.5|13.12|0
1644566260000|2022-02-11 07:57:40|14.47|13.09|14.41|13.03|14.47|13.09|14.41|13.03|0
1644566270000|2022-02-11 07:57:50|14.42|13.05|14.41|13.03|14.42|13.05|14.37|13|0
1644566280000|2022-02-11 07:58:00|14.42|13.05|14.45|13.08|14.45|13.08|14.42|13.05|0
1644566290000|2022-02-11 07:58:10|14.44|13.06|14.44|13.06|14.47|13.09|14.44|13.06|0
1644566300000|2022-02-11 07:58:20|14.42|13.05|14.44|13.06|14.44|13.06|14.42|13.05|0
1644566310000|2022-02-11 07:58:30|14.41|13.03|14.41|13.03|14.41|13.03|14.41|13.03|0
1644566320000|2022-02-11 07:58:40|14.37|13|14.41|13.03|14.41|13.03|14.37|13|0
1644566330000|2022-02-11 07:58:50|14.44|13.06|14.44|13.06|14.44|13.06|14.44|13.06|0
1644566340000|2022-02-11 07:59:00|14.47|13.09|14.44|13.06|14.47|13.09|14.44|13.06|0
1644566350000|2022-02-11 07:59:10|14.45|13.08|14.47|13.09|14.47|13.09|14.44|13.06|0
1644566360000|2022-02-11 07:59:20|14.44|13.06|14.5|13.12|14.5|13.12|14.44|13.06|0
1644566370000|2022-02-11 07:59:30|14.57|13.18|14.54|13.15|14.6|13.21|14.54|13.15|0
1644566390000|2022-02-11 07:59:50|14.52|13.14|14.47|13.09|14.52|13.14|14.47|13.09|0
1644566400000|2022-02-11 08:00:00|14.6|13.21|14.4|13.03|14.6|13.21|14.4|13.03|0
1644566410000|2022-02-11 08:00:10|14.45|13.08|14.44|13.06|14.5|13.12|14.44|13.06|0
1644566420000|2022-02-11 08:00:20|14.47|13.09|14.11|12.77|14.47|13.09|14.11|12.77|0
1644566430000|2022-02-11 08:00:30|14.08|12.74|14.11|12.77|14.21|12.86|14.08|12.74|0
1644566440000|2022-02-11 08:00:40|14.05|12.71|14.18|12.83|14.18|12.83|14.05|12.71|0
1644566450000|2022-02-11 08:00:50|14.08|12.74|14.14|12.8|14.14|12.8|14.08|12.74|0
1644566460000|2022-02-11 08:01:00|14.16|12.81|14.5|13.12|14.5|13.12|14.16|12.81|0
1644566470000|2022-02-11 08:01:10|14.6|13.21|14.68|13.29|14.7|13.3|14.6|13.21|0
1644566480000|2022-02-11 08:01:20|14.6|13.21|14.45|13.08|14.63|13.24|14.45|13.08|0
1644566490000|2022-02-11 08:01:30|14.44|13.06|14.27|12.91|14.44|13.06|14.27|12.91|0
1644566500000|2022-02-11 08:01:40|14.21|12.86|14.21|12.86|14.21|12.86|14.18|12.83|0
1644566510000|2022-02-11 08:01:50|14.18|12.83|14.48|13.11|14.48|13.11|14.18|12.83|0
1644566520000|2022-02-11 08:02:00|14.4|13.03|14.34|12.97|14.45|13.08|14.34|12.97|0
1644566530000|2022-02-11 08:02:10|14.37|13|14.37|13|14.4|13.03|14.34|12.97|0
1644566540000|2022-02-11 08:02:20|14.45|13.08|14.53|13.15|14.57|13.18|14.45|13.08|0
1644566550000|2022-02-11 08:02:30|14.47|13.09|14.48|13.11|14.5|13.12|14.4|13.03|0
1644566560000|2022-02-11 08:02:40|14.57|13.18|14.6|13.21|14.6|13.21|14.57|13.18|0
1644566570000|2022-02-11 08:02:50|14.7|13.3|14.6|13.21|14.73|13.33|14.6|13.21|0
1644566580000|2022-02-11 08:03:00|14.67|13.27|14.7|13.3|14.72|13.31|14.67|13.27|0
1644566590000|2022-02-11 08:03:10|14.73|13.33|14.95|13.53|14.95|13.53|14.73|13.33|0
1644566600000|2022-02-11 08:03:20|15|13.57|14.87|13.45|15|13.57|14.87|13.45|0
1644566610000|2022-02-11 08:03:30|15|13.57|14.97|13.54|15.04|13.6|14.93|13.51|0
1644566620000|2022-02-11 08:03:40|15.04|13.6|14.92|13.5|15.04|13.6|14.92|13.5|0
1644566630000|2022-02-11 08:03:50|14.9|13.48|14.83|13.42|14.9|13.48|14.83|13.42|0
1644566640000|2022-02-11 08:04:00|14.9|13.48|15|13.57|15.02|13.59|14.9|13.48|0
1644566650000|2022-02-11 08:04:10|14.97|13.54|14.97|13.54|14.97|13.54|14.95|13.53|0
1644566660000|2022-02-11 08:04:20|14.93|13.51|14.92|13.5|14.93|13.51|14.83|13.42|0
1644566670000|2022-02-11 08:04:30|14.93|13.51|14.92|13.5|14.93|13.51|14.92|13.5|0
1644566680000|2022-02-11 08:04:40|14.93|13.51|14.87|13.45|14.93|13.51|14.87|13.45|0
1644566690000|2022-02-11 08:04:50|14.88|13.46|14.93|13.51|14.93|13.51|14.88|13.46|0
1644566700000|2022-02-11 08:05:00|14.85|13.43|15|13.57|15|13.57|14.85|13.43|0
1644566710000|2022-02-11 08:05:10|14.97|13.54|15.03|13.6|15.03|13.6|14.97|13.54|0
1644566720000|2022-02-11 08:05:20|15.02|13.59|15.03|13.6|15.05|13.62|15.02|13.59|0
1644566730000|2022-02-11 08:05:30|15.14|13.69|15.14|13.69|15.2|13.76|15.14|13.69|0
1644566740000|2022-02-11 08:05:40|15.17|13.73|15.22|13.77|15.22|13.77|15.17|13.73|0
1644566750000|2022-02-11 08:05:50|15.24|13.79|15.17|13.73|15.24|13.79|15.17|13.73|0
1644566760000|2022-02-11 08:06:00|15.22|13.77|15.27|13.82|15.27|13.82|15.22|13.77|0
1644566770000|2022-02-11 08:06:10|15.34|13.88|15.41|13.94|15.41|13.94|15.31|13.85|0
1644566780000|2022-02-11 08:06:20|15.38|13.91|15.39|13.93|15.39|13.93|15.38|13.91|0
1644566790000|2022-02-11 08:06:30|15.38|13.91|15.41|13.94|15.48|14|15.38|13.91|0
1644566800000|2022-02-11 08:06:40|15.48|14|15.48|14|15.51|14.04|15.48|14|0
1644566810000|2022-02-11 08:06:50|15.51|14.04|15.51|14.04|15.51|14.04|15.51|14.04|0
1644566820000|2022-02-11 08:07:00|15.55|14.07|15.48|14|15.55|14.07|15.48|14|0
1644566830000|2022-02-11 08:07:10|15.62|14.13|15.62|14.13|15.62|14.13|15.58|14.1|0
1644566840000|2022-02-11 08:07:20|15.65|14.16|15.65|14.16|15.72|14.23|15.65|14.16|0
1644566850000|2022-02-11 08:07:30|15.69|14.19|15.67|14.18|15.69|14.19|15.67|14.18|0
1644566860000|2022-02-11 08:07:40|15.69|14.19|15.7|14.21|15.72|14.23|15.69|14.19|0
1644566870000|2022-02-11 08:07:50|15.72|14.22|14.65|13.26|15.72|14.22|14.65|13.26|0
1644566880000|2022-02-11 08:08:00|14.69|13.29|14.55|13.17|14.69|13.29|14.53|13.15|0
1644566890000|2022-02-11 08:08:10|14.6|13.21|14.65|13.26|14.65|13.26|14.58|13.2|0
1644566900000|2022-02-11 08:08:20|14.7|13.3|14.7|13.3|14.72|13.32|14.7|13.3|0
1644566910000|2022-02-11 08:08:30|14.67|13.27|14.79|13.38|14.79|13.38|14.67|13.27|0
1644566920000|2022-02-11 08:08:40|14.85|13.44|14.75|13.35|14.85|13.44|14.75|13.35|0
1644566930000|2022-02-11 08:08:50|14.69|13.29|14.69|13.29|14.7|13.3|14.69|13.29|0
1644566940000|2022-02-11 08:09:00|14.7|13.3|14.75|13.35|14.75|13.35|14.68|13.29|0
1644566950000|2022-02-11 08:09:10|14.72|13.32|14.75|13.35|14.75|13.35|14.68|13.29|0
1644566960000|2022-02-11 08:09:20|14.79|13.38|14.77|13.36|14.79|13.38|14.77|13.36|0
1644566970000|2022-02-11 08:09:30|14.75|13.35|14.85|13.44|14.85|13.44|14.75|13.35|0
1644566980000|2022-02-11 08:09:40|14.92|13.5|14.99|13.56|14.99|13.56|14.92|13.5|0
1644566990000|2022-02-11 08:09:50|14.96|13.53|14.99|13.56|14.99|13.56|14.96|13.53|0
1644567000000|2022-02-11 08:10:00|15.02|13.59|15.04|13.61|15.04|13.61|14.96|13.53|0
1644567010000|2022-02-11 08:10:10|14.96|13.53|14.96|13.53|15.02|13.59|14.96|13.53|0
1644567030000|2022-02-11 08:10:30|14.92|13.5|14.89|13.47|14.92|13.5|14.89|13.47|0
1644567040000|2022-02-11 08:10:40|14.92|13.5|14.92|13.5|14.96|13.53|14.92|13.5|0
1644567050000|2022-02-11 08:10:50|14.94|13.52|15.02|13.59|15.02|13.59|14.94|13.52|0
1644567060000|2022-02-11 08:11:00|14.97|13.55|15.11|13.67|15.13|13.69|14.97|13.55|0
1644567070000|2022-02-11 08:11:10|15.09|13.66|15.2|13.75|15.2|13.75|15.09|13.66|0
1644567080000|2022-02-11 08:11:20|15.23|13.78|15.33|13.87|15.33|13.87|15.23|13.78|0
1644567090000|2022-02-11 08:11:30|15.35|13.89|15.3|13.84|15.35|13.89|15.27|13.81|0
1644567100000|2022-02-11 08:11:40|15.27|13.81|15.27|13.81|15.27|13.81|15.27|13.81|0
1644567110000|2022-02-11 08:11:50|15.16|13.72|15.23|13.78|15.23|13.78|15.16|13.72|0
1644567120000|2022-02-11 08:12:00|15.2|13.75|15.23|13.78|15.23|13.78|15.2|13.75|0
1644567130000|2022-02-11 08:12:10|15.26|13.81|15.3|13.84|15.33|13.87|15.26|13.81|0
1644567140000|2022-02-11 08:12:20|15.32|13.86|15.3|13.84|15.32|13.86|15.3|13.84|0
1644567150000|2022-02-11 08:12:30|15.44|13.97|15.44|13.97|15.47|14|15.44|13.97|0
1644567160000|2022-02-11 08:12:40|15.42|13.95|15.44|13.97|15.44|13.97|15.42|13.95|0
1644567170000|2022-02-11 08:12:50|15.37|13.91|15.4|13.94|15.4|13.94|15.37|13.91|0
1644567180000|2022-02-11 08:13:00|15.44|13.97|15.44|13.97|15.44|13.97|15.4|13.94|0
1644567190000|2022-02-11 08:13:10|15.46|13.98|15.39|13.92|15.46|13.98|15.33|13.87|0
1644567200000|2022-02-11 08:13:20|15.44|13.97|15.26|13.81|15.44|13.97|15.26|13.81|0
1644567210000|2022-02-11 08:13:30|15.28|13.83|15.3|13.84|15.3|13.84|15.26|13.81|0
1644567220000|2022-02-11 08:13:40|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1644567230000|2022-02-11 08:13:50|15.18|13.73|15.23|13.78|15.23|13.78|15.18|13.73|0
1644567240000|2022-02-11 08:14:00|15.21|13.76|15.23|13.78|15.23|13.78|15.16|13.72|0
1644567250000|2022-02-11 08:14:10|15.25|13.79|15.23|13.78|15.26|13.81|15.19|13.75|0
1644567260000|2022-02-11 08:14:20|15.19|13.75|15.23|13.78|15.23|13.78|15.19|13.75|0
1644567270000|2022-02-11 08:14:30|15.16|13.72|15.13|13.68|15.16|13.72|15.13|13.68|0
1644567280000|2022-02-11 08:14:40|15.16|13.72|15.09|13.65|15.16|13.72|15.09|13.65|0
1644567290000|2022-02-11 08:14:50|15.06|13.62|15.06|13.62|15.06|13.62|15.06|13.62|0
1644567300000|2022-02-11 08:15:00|15.09|13.65|15.09|13.65|15.09|13.65|15.09|13.65|0
1644567310000|2022-02-11 08:15:10|15.13|13.68|15.26|13.81|15.26|13.81|15.13|13.68|0
1644567320000|2022-02-11 08:15:20|15.31|13.86|15.3|13.84|15.33|13.87|15.3|13.84|0
1644567330000|2022-02-11 08:15:30|15.26|13.81|15.23|13.78|15.26|13.81|15.23|13.78|0
1644567340000|2022-02-11 08:15:40|15.33|13.87|15.26|13.81|15.33|13.87|15.26|13.81|0
1644567350000|2022-02-11 08:15:50|15.23|13.78|15.23|13.78|15.25|13.79|15.23|13.78|0
1644567360000|2022-02-11 08:16:00|15.19|13.75|15.16|13.72|15.19|13.75|15.16|13.72|0
1644567370000|2022-02-11 08:16:10|15.19|13.75|15.14|13.7|15.19|13.75|15.14|13.7|0
1644567380000|2022-02-11 08:16:20|14.99|13.56|14.88|13.47|14.99|13.56|14.85|13.44|0
1644567390000|2022-02-11 08:16:30|14.75|13.34|14.82|13.41|14.82|13.41|14.75|13.34|0
1644567400000|2022-02-11 08:16:40|14.83|13.42|14.82|13.41|14.83|13.42|14.78|13.37|0
1644567410000|2022-02-11 08:16:50|14.78|13.37|14.71|13.31|14.78|13.37|14.7|13.3|0
1644567420000|2022-02-11 08:17:00|14.75|13.34|14.9|13.48|14.9|13.48|14.75|13.34|0
1644567430000|2022-02-11 08:17:10|14.92|13.5|14.85|13.44|14.92|13.5|14.85|13.44|0
1644567440000|2022-02-11 08:17:20|14.78|13.37|14.85|13.44|14.88|13.47|14.78|13.37|0
1644567450000|2022-02-11 08:17:30|14.87|13.45|14.82|13.4|14.87|13.45|14.78|13.37|0
1644567460000|2022-02-11 08:17:40|14.78|13.37|14.78|13.37|14.78|13.37|14.68|13.28|0
1644567470000|2022-02-11 08:17:50|14.75|13.34|14.71|13.31|14.75|13.34|14.71|13.31|0
1644567480000|2022-02-11 08:18:00|14.68|13.28|14.68|13.28|14.68|13.28|14.65|13.25|0
1644567490000|2022-02-11 08:18:10|14.66|13.27|14.65|13.25|14.66|13.27|14.63|13.24|0
1644567500000|2022-02-11 08:18:20|14.73|13.33|14.71|13.31|14.76|13.36|14.71|13.31|0
1644567510000|2022-02-11 08:18:30|14.68|13.28|14.66|13.27|14.68|13.28|14.65|13.25|0
1644567520000|2022-02-11 08:18:40|14.65|13.25|14.66|13.27|14.66|13.27|14.65|13.25|0
1644567530000|2022-02-11 08:18:50|14.71|13.31|14.75|13.34|14.78|13.37|14.71|13.31|0
1644567540000|2022-02-11 08:19:00|14.78|13.37|14.78|13.37|14.78|13.37|14.78|13.37|0
1644567550000|2022-02-11 08:19:10|14.8|13.39|14.78|13.37|14.8|13.39|14.75|13.34|0
1644567560000|2022-02-11 08:19:20|14.88|13.47|14.92|13.5|14.92|13.5|14.88|13.47|0
1644567570000|2022-02-11 08:19:30|14.95|13.53|14.93|13.51|14.95|13.53|14.88|13.47|0
1644567580000|2022-02-11 08:19:40|15.02|13.59|15.02|13.59|15.05|13.62|15.02|13.59|0
1644567590000|2022-02-11 08:19:50|15.05|13.62|14.95|13.53|15.05|13.62|14.95|13.53|0
1644567600000|2022-02-11 08:20:00|14.83|13.42|14.81|13.4|14.83|13.42|14.78|13.37|0
1644567610000|2022-02-11 08:20:10|14.78|13.37|14.78|13.37|14.78|13.37|14.75|13.34|0
1644567620000|2022-02-11 08:20:20|14.85|13.43|14.78|13.37|14.85|13.43|14.78|13.37|0
1644567630000|2022-02-11 08:20:30|14.71|13.31|14.75|13.34|14.75|13.34|14.71|13.31|0
1644567640000|2022-02-11 08:20:40|14.78|13.37|14.8|13.39|14.8|13.39|14.78|13.37|0
1644567650000|2022-02-11 08:20:50|14.78|13.37|14.88|13.47|14.92|13.5|14.78|13.37|0
1644567660000|2022-02-11 08:21:00|14.78|13.37|14.78|13.37|14.78|13.37|14.75|13.34|0
1644567670000|2022-02-11 08:21:10|14.75|13.34|14.75|13.34|14.78|13.37|14.75|13.34|0
1644567680000|2022-02-11 08:21:20|14.78|13.37|14.81|13.4|14.81|13.4|14.75|13.34|0
1644567690000|2022-02-11 08:21:30|14.92|13.5|14.93|13.51|14.93|13.51|14.88|13.46|0
1644567700000|2022-02-11 08:21:40|14.92|13.5|14.88|13.46|14.92|13.5|14.88|13.46|0
1644567710000|2022-02-11 08:21:50|14.83|13.42|14.81|13.4|14.85|13.43|14.81|13.4|0
1644567720000|2022-02-11 08:22:00|14.8|13.39|14.71|13.31|14.8|13.39|14.71|13.31|0
1644567730000|2022-02-11 08:22:10|14.68|13.28|14.71|13.31|14.71|13.31|14.68|13.28|0
1644567740000|2022-02-11 08:22:20|14.68|13.28|14.68|13.28|14.71|13.31|14.68|13.28|0
1644567750000|2022-02-11 08:22:30|14.61|13.22|14.61|13.22|14.61|13.22|14.58|13.19|0
1644567760000|2022-02-11 08:22:40|14.63|13.23|14.54|13.16|14.64|13.25|14.54|13.16|0
1644567770000|2022-02-11 08:22:50|14.51|13.13|14.51|13.13|14.54|13.16|14.51|13.13|0
1644567780000|2022-02-11 08:23:00|14.54|13.16|14.48|13.1|14.54|13.16|14.48|13.1|0
1644567790000|2022-02-11 08:23:10|14.51|13.13|14.51|13.13|14.51|13.13|14.48|13.1|0
1644567800000|2022-02-11 08:23:20|14.39|13.02|14.38|13.01|14.41|13.04|14.38|13.01|0
1644567810000|2022-02-11 08:23:30|14.41|13.04|14.34|12.98|14.41|13.04|14.34|12.98|0
1644567820000|2022-02-11 08:23:40|14.31|12.95|14.25|12.89|14.31|12.95|14.25|12.89|0
1644567830000|2022-02-11 08:23:50|14.21|12.86|14.21|12.86|14.21|12.86|14.21|12.86|0
1644567840000|2022-02-11 08:24:00|14.25|12.89|14.33|12.96|14.33|12.96|14.21|12.86|0
1644567850000|2022-02-11 08:24:10|14.31|12.95|14.29|12.93|14.33|12.96|14.29|12.93|0
1644567860000|2022-02-11 08:24:20|14.25|12.89|14.31|12.95|14.31|12.95|14.21|12.86|0
1644567870000|2022-02-11 08:24:30|14.38|13.01|14.46|13.08|14.46|13.08|14.38|13.01|0
1644567880000|2022-02-11 08:24:40|14.44|13.07|14.38|13.01|14.44|13.07|14.38|13.01|0
1644567890000|2022-02-11 08:24:50|14.36|12.99|14.41|13.04|14.46|13.08|14.36|12.99|0
1644567900000|2022-02-11 08:25:00|14.43|13.05|14.33|12.96|14.44|13.07|14.33|12.96|0
1644567910000|2022-02-11 08:25:10|14.34|12.98|14.39|13.02|14.41|13.04|14.34|12.98|0
1644567920000|2022-02-11 08:25:20|14.38|13.01|14.44|13.07|14.44|13.07|14.38|13.01|0
1644567930000|2022-02-11 08:25:30|14.46|13.08|14.44|13.07|14.46|13.08|14.44|13.07|0
1644567940000|2022-02-11 08:25:40|14.48|13.1|14.48|13.1|14.49|13.11|14.48|13.1|0
1644567950000|2022-02-11 08:25:50|14.44|13.07|14.38|13.01|14.44|13.07|14.38|13.01|0
1644567960000|2022-02-11 08:26:00|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1644567970000|2022-02-11 08:26:10|14.38|13.01|14.24|12.89|14.38|13.01|14.24|12.89|0
1644567980000|2022-02-11 08:26:20|14.23|12.87|14.21|12.86|14.23|12.87|14.21|12.86|0
1644567990000|2022-02-11 08:26:30|14.24|12.89|14.23|12.87|14.24|12.89|14.23|12.87|0
1644568000000|2022-02-11 08:26:40|14.24|12.89|14.24|12.89|14.28|12.92|14.24|12.89|0
1644568010000|2022-02-11 08:26:50|14.21|12.86|14.15|12.8|14.21|12.86|14.15|12.8|0
1644568020000|2022-02-11 08:27:00|14.21|12.86|14.41|13.04|14.41|13.04|14.21|12.86|0
1644568030000|2022-02-11 08:27:10|14.38|13.01|14.28|12.92|14.39|13.02|14.26|12.9|0
1644568040000|2022-02-11 08:27:20|14.31|12.95|14.24|12.89|14.31|12.95|14.23|12.87|0
1644568050000|2022-02-11 08:27:30|14.21|12.86|14.19|12.84|14.21|12.86|14.18|12.83|0
1644568060000|2022-02-11 08:27:40|14.16|12.81|14.15|12.8|14.16|12.81|14.11|12.77|0
1644568070000|2022-02-11 08:27:50|14.18|12.83|14.18|12.83|14.24|12.89|14.18|12.83|0
1644568080000|2022-02-11 08:28:00|14.21|12.86|14.24|12.89|14.24|12.89|14.18|12.83|0
1644568090000|2022-02-11 08:28:10|14.28|12.92|14.32|12.96|14.41|13.04|14.28|12.92|0
1644568100000|2022-02-11 08:28:20|14.36|12.99|14.28|12.92|14.36|12.99|14.28|12.92|0
1644568110000|2022-02-11 08:28:30|14.31|12.95|14.29|12.93|14.32|12.96|14.29|12.93|0
1644568120000|2022-02-11 08:28:40|14.28|12.92|14.24|12.89|14.29|12.93|14.24|12.89|0
1644568130000|2022-02-11 08:28:50|14.28|12.92|14.24|12.89|14.28|12.92|14.21|12.86|0
1644568140000|2022-02-11 08:29:00|14.23|12.87|14.26|12.9|14.26|12.9|14.23|12.87|0
1644568150000|2022-02-11 08:29:10|14.28|12.92|14.32|12.96|14.34|12.98|14.28|12.92|0
1644568160000|2022-02-11 08:29:20|14.31|12.95|14.28|12.92|14.31|12.95|14.28|12.92|0
1644568170000|2022-02-11 08:29:30|14.26|12.9|14.28|12.92|14.28|12.92|14.21|12.86|0
1644568180000|2022-02-11 08:29:40|14.24|12.89|14.28|12.92|14.28|12.92|14.24|12.89|0
1644568190000|2022-02-11 08:29:50|14.42|13.05|14.44|13.07|14.44|13.07|14.42|13.05|0
1644568200000|2022-02-11 08:30:00|14.54|13.16|14.54|13.16|14.54|13.16|14.54|13.16|0
1644568210000|2022-02-11 08:30:10|14.47|13.1|14.56|13.17|14.56|13.17|14.47|13.1|0
1644568220000|2022-02-11 08:30:20|14.61|13.22|14.66|13.26|14.67|13.28|14.61|13.22|0
1644568230000|2022-02-11 08:30:30|14.67|13.28|14.66|13.26|14.67|13.28|14.62|13.23|0
1644568240000|2022-02-11 08:30:40|14.67|13.28|14.74|13.34|14.74|13.34|14.67|13.28|0
1644568250000|2022-02-11 08:30:50|14.72|13.32|14.66|13.26|14.72|13.32|14.66|13.26|0
1644568260000|2022-02-11 08:31:00|14.64|13.25|14.47|13.09|14.64|13.25|14.47|13.09|0
1644568270000|2022-02-11 08:31:10|14.52|13.14|14.61|13.22|14.61|13.22|14.52|13.14|0
1644568280000|2022-02-11 08:31:20|14.62|13.23|14.62|13.23|14.62|13.23|14.57|13.19|0
1644568290000|2022-02-11 08:31:30|14.52|13.14|14.47|13.09|14.52|13.14|14.47|13.09|0
1644568300000|2022-02-11 08:31:40|14.56|13.17|14.54|13.16|14.57|13.19|14.54|13.16|0
1644568310000|2022-02-11 08:31:50|14.56|13.17|14.74|13.34|14.74|13.34|14.56|13.17|0
1644568320000|2022-02-11 08:32:00|14.81|13.4|14.95|13.52|14.95|13.52|14.81|13.4|0
1644568330000|2022-02-11 08:32:10|14.96|13.54|14.95|13.52|14.98|13.55|14.95|13.52|0
1644568340000|2022-02-11 08:32:20|14.98|13.55|14.94|13.52|14.98|13.55|14.94|13.52|0
1644568350000|2022-02-11 08:32:30|14.98|13.55|14.93|13.51|14.98|13.55|14.93|13.51|0
1644568360000|2022-02-11 08:32:40|14.94|13.52|14.91|13.49|14.94|13.52|14.86|13.44|0
1644568370000|2022-02-11 08:32:50|14.89|13.47|14.89|13.47|14.93|13.51|14.89|13.47|0
1644568380000|2022-02-11 08:33:00|14.98|13.55|14.89|13.47|14.98|13.55|14.89|13.47|0
1644568390000|2022-02-11 08:33:10|14.88|13.46|14.98|13.55|14.98|13.55|14.88|13.46|0
1644568400000|2022-02-11 08:33:20|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1644568410000|2022-02-11 08:33:30|14.79|13.38|14.81|13.4|14.81|13.4|14.79|13.38|0
1644568420000|2022-02-11 08:33:40|14.82|13.41|14.74|13.34|14.82|13.41|14.74|13.34|0
1644568430000|2022-02-11 08:33:50|14.71|13.31|14.74|13.34|14.74|13.34|14.71|13.31|0
1644568440000|2022-02-11 08:34:00|14.71|13.31|14.74|13.34|14.74|13.34|14.71|13.31|0
1644568450000|2022-02-11 08:34:10|14.54|13.15|14.49|13.11|14.55|13.17|14.47|13.09|0
1644568460000|2022-02-11 08:34:20|14.47|13.09|14.37|13|14.47|13.09|14.34|12.97|0
1644568470000|2022-02-11 08:34:30|14.39|13.02|14.34|12.97|14.39|13.02|14.34|12.97|0
1644568480000|2022-02-11 08:34:40|14.31|12.94|14.24|12.88|14.31|12.94|14.24|12.88|0
1644568490000|2022-02-11 08:34:50|14.22|12.87|14.24|12.88|14.24|12.88|14.21|12.85|0
1644568500000|2022-02-11 08:35:00|14.21|12.85|14.34|12.97|14.35|12.99|14.21|12.85|0
1644568510000|2022-02-11 08:35:10|14.31|12.94|14.27|12.91|14.31|12.94|14.22|12.87|0
1644568520000|2022-02-11 08:35:20|14.24|12.88|14.27|12.91|14.27|12.91|14.22|12.87|0
1644568530000|2022-02-11 08:35:30|14.24|12.88|14.19|12.84|14.27|12.91|14.19|12.84|0
1644568540000|2022-02-11 08:35:40|14.04|12.71|13.95|12.62|14.04|12.71|13.95|12.62|0
1644568550000|2022-02-11 08:35:50|13.91|12.59|13.79|12.47|13.95|12.62|13.79|12.47|0
1644568560000|2022-02-11 08:36:00|13.75|12.44|13.88|12.56|13.88|12.56|13.75|12.44|0
1644568570000|2022-02-11 08:36:10|13.85|12.53|13.85|12.53|13.88|12.56|13.83|12.52|0
1644568580000|2022-02-11 08:36:20|13.86|12.54|13.98|12.65|13.98|12.65|13.85|12.53|0
1644568590000|2022-02-11 08:36:30|14.04|12.71|14.01|12.68|14.04|12.71|14.01|12.68|0
1644568600000|2022-02-11 08:36:40|14.03|12.69|14.08|12.74|14.08|12.74|14.03|12.69|0
1644568610000|2022-02-11 08:36:50|14.04|12.71|13.98|12.65|14.04|12.71|13.98|12.65|0
1644568620000|2022-02-11 08:37:00|13.95|12.62|13.93|12.6|13.95|12.62|13.91|12.59|0
1644568630000|2022-02-11 08:37:10|13.91|12.59|13.88|12.56|13.91|12.59|13.85|12.53|0
1644568640000|2022-02-11 08:37:20|13.85|12.53|13.75|12.44|13.85|12.53|13.75|12.44|0
1644568650000|2022-02-11 08:37:30|13.77|12.46|13.78|12.47|13.78|12.47|13.77|12.46|0
1644568660000|2022-02-11 08:37:40|13.72|12.41|13.83|12.51|13.85|12.53|13.72|12.41|0
1644568670000|2022-02-11 08:37:50|13.82|12.5|13.86|12.54|13.86|12.54|13.82|12.5|0
1644568680000|2022-02-11 08:38:00|13.91|12.59|13.95|12.62|13.95|12.62|13.91|12.59|0
1644568690000|2022-02-11 08:38:10|13.96|12.63|13.96|12.63|13.98|12.65|13.96|12.63|0
1644568700000|2022-02-11 08:38:20|13.85|12.53|13.8|12.49|13.85|12.53|13.8|12.49|0
1644568710000|2022-02-11 08:38:30|13.88|12.56|13.72|12.41|13.88|12.56|13.72|12.41|0
1644568720000|2022-02-11 08:38:40|13.66|12.36|13.61|12.31|13.66|12.36|13.61|12.31|0
1644568730000|2022-02-11 08:38:50|13.56|12.27|13.66|12.36|13.69|12.38|13.56|12.27|0
1644568740000|2022-02-11 08:39:00|13.75|12.44|13.67|12.37|13.75|12.44|13.66|12.36|0
1644568750000|2022-02-11 08:39:10|13.62|12.33|13.62|12.33|13.64|12.34|13.62|12.33|0
1644568760000|2022-02-11 08:39:20|13.59|12.3|13.34|12.07|13.59|12.3|13.34|12.07|0
1644568770000|2022-02-11 08:39:30|13.31|12.04|13.25|11.99|13.31|12.04|13.23|11.97|0
1644568780000|2022-02-11 08:39:40|13.28|12.01|13.22|11.96|13.28|12.01|13.22|11.96|0
1644568790000|2022-02-11 08:39:50|13.15|11.9|13.06|11.82|13.15|11.9|13.06|11.82|0
1644568800000|2022-02-11 08:40:00|13.09|11.85|13.03|11.79|13.11|11.86|13.03|11.79|0
1644568810000|2022-02-11 08:40:10|13.12|11.87|13.03|11.79|13.12|11.87|13.03|11.79|0
1644568820000|2022-02-11 08:40:20|13|11.76|13|11.76|13|11.76|13|11.76|0
1644568830000|2022-02-11 08:40:30|13.03|11.79|13.12|11.87|13.12|11.87|13|11.76|0
1644568840000|2022-02-11 08:40:40|13.11|11.86|13.15|11.9|13.15|11.9|13.08|11.83|0
1644568850000|2022-02-11 08:40:50|13.19|11.93|13.2|11.94|13.2|11.94|13.15|11.9|0
1644568860000|2022-02-11 08:41:00|13.22|11.96|13.19|11.93|13.22|11.96|13.15|11.9|0
1644568870000|2022-02-11 08:41:10|13.2|11.94|13.15|11.9|13.2|11.94|13.15|11.9|0
1644568880000|2022-02-11 08:41:20|13.22|11.96|13.26|12|13.28|12.01|13.22|11.96|0
1644568890000|2022-02-11 08:41:30|13.25|11.99|13.34|12.07|13.37|12.1|13.23|11.97|0
1644568900000|2022-02-11 08:41:40|13.37|12.1|13.43|12.15|13.43|12.15|13.37|12.1|0
1644568910000|2022-02-11 08:41:50|13.4|12.13|13.5|12.21|13.5|12.21|13.4|12.13|0
1644568920000|2022-02-11 08:42:00|13.47|12.18|13.47|12.18|13.47|12.18|13.4|12.13|0
1644568930000|2022-02-11 08:42:10|13.43|12.15|13.47|12.18|13.47|12.18|13.43|12.15|0
1644568940000|2022-02-11 08:42:20|13.48|12.2|13.53|12.24|13.56|12.27|13.48|12.2|0
1644568950000|2022-02-11 08:42:30|13.51|12.22|13.53|12.24|13.53|12.24|13.51|12.22|0
1644568960000|2022-02-11 08:42:40|13.5|12.21|13.53|12.24|13.53|12.24|13.5|12.21|0
1644568970000|2022-02-11 08:42:50|13.51|12.22|13.56|12.27|13.56|12.27|13.51|12.22|0
1644568980000|2022-02-11 08:43:00|13.59|12.3|13.59|12.3|13.72|12.41|13.59|12.3|0
1644568990000|2022-02-11 08:43:10|13.56|12.27|13.48|12.2|13.56|12.27|13.48|12.2|0
1644569000000|2022-02-11 08:43:20|13.53|12.24|13.48|12.2|13.53|12.24|13.48|12.2|0
1644569010000|2022-02-11 08:43:30|13.45|12.17|13.51|12.22|13.51|12.22|13.45|12.17|0
1644569020000|2022-02-11 08:43:40|13.45|12.17|13.48|12.2|13.48|12.2|13.37|12.1|0
1644569030000|2022-02-11 08:43:50|13.46|12.18|13.43|12.15|13.46|12.18|13.35|12.08|0
1644569040000|2022-02-11 08:44:00|13.37|12.1|13.53|12.24|13.53|12.24|13.37|12.1|0
1644569050000|2022-02-11 08:44:10|13.51|12.22|14.32|12.96|14.32|12.96|12.85|11.62|0
1644569060000|2022-02-11 08:44:20|14.28|12.92|14.19|12.84|14.31|12.95|14.19|12.84|0
1644569070000|2022-02-11 08:44:30|14.21|12.86|14.21|12.86|14.24|12.89|14.15|12.8|0
1644569080000|2022-02-11 08:44:40|14.18|12.83|14.13|12.78|14.18|12.83|14.08|12.74|0
1644569090000|2022-02-11 08:44:50|14.11|12.77|14.44|13.07|14.48|13.1|14.11|12.77|0
1644569100000|2022-02-11 08:45:00|14.38|13.01|14.41|13.04|14.41|13.04|14.38|13.01|0
1644569110000|2022-02-11 08:45:10|14.35|12.98|14.31|12.95|14.38|13.01|14.31|12.95|0
1644569120000|2022-02-11 08:45:20|14.36|12.99|14.48|13.1|14.48|13.1|14.36|12.99|0
1644569130000|2022-02-11 08:45:30|14.54|13.16|14.53|13.14|14.54|13.16|14.53|13.14|0
1644569140000|2022-02-11 08:45:40|14.58|13.19|14.58|13.19|14.58|13.19|14.58|13.19|0
1644569150000|2022-02-11 08:45:50|14.51|13.13|14.91|13.49|14.91|13.49|14.51|13.13|0
1644569160000|2022-02-11 08:46:00|14.88|13.46|15.08|13.64|15.08|13.64|14.88|13.46|0
1644569170000|2022-02-11 08:46:10|14.96|13.54|15.04|13.61|15.04|13.61|14.94|13.52|0
1644569180000|2022-02-11 08:46:20|15.08|13.64|15.08|13.64|15.08|13.64|15.04|13.61|0
1644569190000|2022-02-11 08:46:30|15.11|13.67|15.01|13.58|15.11|13.67|15.01|13.58|0
1644569200000|2022-02-11 08:46:40|15.04|13.61|15.04|13.61|15.04|13.61|15.01|13.58|0
1644569210000|2022-02-11 08:46:50|15.01|13.58|15.04|13.61|15.04|13.61|15.01|13.58|0
1644569220000|2022-02-11 08:47:00|15.11|13.67|15.21|13.76|15.21|13.76|15.08|13.64|0
1644569230000|2022-02-11 08:47:10|15.25|13.79|15.18|13.73|15.25|13.79|15.18|13.73|0
1644569240000|2022-02-11 08:47:20|15.15|13.7|15.08|13.64|15.15|13.7|15.08|13.64|0
1644569250000|2022-02-11 08:47:30|15.09|13.66|15.18|13.73|15.18|13.73|15.09|13.66|0
1644569260000|2022-02-11 08:47:40|15.15|13.7|15.04|13.61|15.15|13.7|15.04|13.61|0
1644569270000|2022-02-11 08:47:50|15.08|13.64|15.08|13.64|15.08|13.64|15.04|13.61|0
1644569280000|2022-02-11 08:48:00|15.04|13.61|15.04|13.61|15.08|13.64|15.04|13.61|0
1644569290000|2022-02-11 08:48:10|15.13|13.69|15.11|13.67|15.13|13.69|15.11|13.67|0
1644569300000|2022-02-11 08:48:20|15.18|13.73|15.04|13.61|15.18|13.73|15.04|13.61|0
1644569310000|2022-02-11 08:48:30|15.11|13.67|15.09|13.66|15.11|13.67|15.08|13.64|0
1644569320000|2022-02-11 08:48:40|15.08|13.64|15.11|13.67|15.11|13.67|15.08|13.64|0
1644569330000|2022-02-11 08:48:50|15.08|13.64|15.11|13.67|15.11|13.67|15.08|13.64|0
1644569340000|2022-02-11 08:49:00|15.14|13.7|15.04|13.61|15.14|13.7|15.04|13.61|0
1644569350000|2022-02-11 08:49:10|15.09|13.66|15.08|13.64|15.11|13.67|15.08|13.64|0
1644569360000|2022-02-11 08:49:20|15.04|13.61|14.94|13.52|15.04|13.61|14.94|13.52|0
1644569370000|2022-02-11 08:49:30|14.98|13.55|15.08|13.64|15.08|13.64|14.98|13.55|0
1644569380000|2022-02-11 08:49:40|15.11|13.67|15.01|13.58|15.11|13.67|15.01|13.58|0
1644569390000|2022-02-11 08:49:50|14.98|13.55|14.94|13.52|14.98|13.55|14.94|13.52|0
1644569400000|2022-02-11 08:50:00|15.04|13.61|15.01|13.58|15.04|13.61|15.01|13.58|0
1644569410000|2022-02-11 08:50:10|15.08|13.64|15.03|13.59|15.08|13.64|15.03|13.59|0
1644569420000|2022-02-11 08:50:20|15.04|13.61|15.03|13.59|15.04|13.61|14.98|13.55|0
1644569430000|2022-02-11 08:50:30|15.08|13.64|15.11|13.67|15.11|13.67|15.08|13.64|0
1644569440000|2022-02-11 08:50:40|15.08|13.64|15.08|13.64|15.08|13.64|15.08|13.64|0
1644569450000|2022-02-11 08:50:50|15.11|13.67|15.18|13.73|15.18|13.73|15.11|13.67|0
1644569460000|2022-02-11 08:51:00|15.16|13.72|15.14|13.7|15.16|13.72|15.11|13.67|0
1644569470000|2022-02-11 08:51:10|15.09|13.65|15.09|13.65|15.09|13.65|15.08|13.64|0
1644569480000|2022-02-11 08:51:20|15.18|13.73|15.09|13.65|15.18|13.73|15.09|13.65|0
1644569490000|2022-02-11 08:51:30|15.08|13.64|15.01|13.58|15.08|13.64|14.97|13.55|0
1644569500000|2022-02-11 08:51:40|15.04|13.61|15.06|13.62|15.08|13.64|15.04|13.61|0
1644569510000|2022-02-11 08:51:50|15.04|13.61|15.04|13.61|15.06|13.62|15.01|13.58|0
1644569520000|2022-02-11 08:52:00|15.08|13.64|15.04|13.61|15.08|13.64|15.04|13.61|0
1644569530000|2022-02-11 08:52:10|15.18|13.73|15.21|13.76|15.21|13.76|15.18|13.73|0
1644569540000|2022-02-11 08:52:20|15.24|13.79|15.31|13.85|15.33|13.87|15.24|13.79|0
1644569550000|2022-02-11 08:52:30|15.35|13.88|15.38|13.92|15.38|13.92|15.35|13.88|0
1644569560000|2022-02-11 08:52:40|15.35|13.88|15.31|13.85|15.35|13.88|15.31|13.85|0
1644569570000|2022-02-11 08:52:50|15.35|13.88|15.36|13.9|15.38|13.92|15.35|13.88|0
1644569580000|2022-02-11 08:53:00|15.31|13.85|15.29|13.84|15.31|13.85|15.23|13.78|0
1644569590000|2022-02-11 08:53:10|15.28|13.82|15.11|13.67|15.28|13.82|15.11|13.67|0
1644569600000|2022-02-11 08:53:20|15.12|13.68|15.11|13.67|15.12|13.68|15.11|13.67|0
1644569610000|2022-02-11 08:53:30|15.07|13.64|15.04|13.61|15.14|13.7|15.04|13.61|0
1644569620000|2022-02-11 08:53:40|14.94|13.52|14.89|13.47|14.96|13.53|14.89|13.47|0
1644569630000|2022-02-11 08:53:50|14.87|13.46|14.97|13.55|14.97|13.55|14.87|13.46|0
1644569640000|2022-02-11 08:54:00|15.01|13.58|15.06|13.62|15.11|13.67|15.01|13.58|0
1644569650000|2022-02-11 08:54:10|15.02|13.59|14.97|13.55|15.14|13.7|14.97|13.55|0
1644569660000|2022-02-11 08:54:20|14.94|13.52|14.94|13.52|14.99|13.56|14.92|13.5|0
1644569670000|2022-02-11 08:54:30|14.99|13.56|15.07|13.64|15.07|13.64|14.99|13.56|0
1644569680000|2022-02-11 08:54:40|15.01|13.58|14.94|13.52|15.02|13.59|14.94|13.52|0
1644569690000|2022-02-11 08:54:50|14.97|13.55|14.94|13.52|14.97|13.55|14.92|13.5|0
1644569700000|2022-02-11 08:55:00|14.92|13.5|15.01|13.58|15.01|13.58|14.92|13.5|0
1644569710000|2022-02-11 08:55:10|14.94|13.52|14.94|13.52|14.94|13.52|14.91|13.49|0
1644569720000|2022-02-11 08:55:20|14.97|13.55|15.01|13.58|15.01|13.58|14.96|13.53|0
1644569730000|2022-02-11 08:55:30|15.21|13.76|15.24|13.79|15.24|13.79|15.17|13.73|0
1644569740000|2022-02-11 08:55:40|15.21|13.76|15.21|13.76|15.28|13.82|15.21|13.76|0
1644569750000|2022-02-11 08:55:50|15.24|13.79|15.28|13.82|15.28|13.82|15.24|13.79|0
1644569760000|2022-02-11 08:56:00|15.24|13.79|15.28|13.82|15.29|13.84|15.24|13.79|0
1644569770000|2022-02-11 08:56:10|15.24|13.79|15.26|13.81|15.28|13.82|15.24|13.79|0
1644569780000|2022-02-11 08:56:20|15.28|13.82|15.19|13.74|15.28|13.82|15.19|13.74|0
1644569790000|2022-02-11 08:56:30|15.21|13.76|15.21|13.76|15.26|13.81|15.21|13.76|0
1644569800000|2022-02-11 08:56:40|15.22|13.77|15.11|13.67|15.24|13.79|15.11|13.67|0
1644569810000|2022-02-11 08:56:50|15.12|13.68|15.04|13.61|15.14|13.7|15.04|13.61|0
1644569820000|2022-02-11 08:57:00|15.07|13.64|14.94|13.52|15.07|13.64|14.94|13.52|0
1644569830000|2022-02-11 08:57:10|14.91|13.49|14.89|13.47|14.94|13.52|14.89|13.47|0
1644569840000|2022-02-11 08:57:20|14.84|13.43|14.77|13.37|14.84|13.43|14.74|13.34|0
1644569850000|2022-02-11 08:57:30|14.81|13.4|14.81|13.4|14.81|13.4|14.81|13.4|0
1644569860000|2022-02-11 08:57:40|14.89|13.47|14.94|13.52|14.94|13.52|14.89|13.47|0
1644569870000|2022-02-11 08:57:50|14.9|13.49|14.94|13.52|14.94|13.52|14.9|13.49|0
1644569880000|2022-02-11 08:58:00|14.9|13.49|14.82|13.41|14.9|13.49|14.82|13.41|0
1644569890000|2022-02-11 08:58:10|14.79|13.38|14.74|13.33|14.79|13.38|14.71|13.31|0
1644569900000|2022-02-11 08:58:20|14.71|13.3|14.77|13.36|14.77|13.36|14.71|13.3|0
1644569910000|2022-02-11 08:58:30|14.79|13.38|14.85|13.44|14.85|13.44|14.79|13.38|0
1644569920000|2022-02-11 08:58:40|14.84|13.42|14.74|13.33|14.85|13.44|14.74|13.33|0
1644569930000|2022-02-11 08:58:50|14.77|13.36|14.79|13.38|14.79|13.38|14.77|13.36|0
1644569940000|2022-02-11 08:59:00|14.74|13.33|14.74|13.33|14.8|13.39|14.74|13.33|0
1644569950000|2022-02-11 08:59:10|14.54|13.16|14.49|13.11|14.54|13.16|14.44|13.07|0
1644569960000|2022-02-11 08:59:20|14.51|13.13|14.48|13.1|14.51|13.13|14.48|13.1|0
1644569970000|2022-02-11 08:59:30|14.46|13.08|14.43|13.05|14.46|13.08|14.41|13.04|0
1644569980000|2022-02-11 08:59:40|14.41|13.04|14.33|12.96|14.41|13.04|14.33|12.96|0
1644569990000|2022-02-11 08:59:50|14.35|12.98|14.39|13.02|14.39|13.02|14.35|12.98|0
1644570000000|2022-02-11 09:00:00|14.38|13.01|14.54|13.16|14.61|13.21|14.38|13.01|0
1644570010000|2022-02-11 09:00:10|14.52|13.14|14.44|13.07|14.52|13.14|14.44|13.07|0
1644570020000|2022-02-11 09:00:20|14.47|13.1|14.47|13.1|14.47|13.1|14.47|13.1|0
1644570030000|2022-02-11 09:00:30|14.38|13.01|14.41|13.04|14.41|13.04|14.38|13.01|0
1644570040000|2022-02-11 09:00:40|14.38|13.01|14.38|13.01|14.38|13.01|14.34|12.98|0
1644570050000|2022-02-11 09:00:50|14.57|13.18|14.61|13.21|14.61|13.21|14.57|13.18|0
1644570060000|2022-02-11 09:01:00|14.64|13.24|14.65|13.26|14.67|13.27|14.64|13.24|0
1644570070000|2022-02-11 09:01:10|14.77|13.36|14.77|13.36|14.77|13.36|14.77|13.36|0
1644570080000|2022-02-11 09:01:20|14.75|13.35|14.82|13.41|14.82|13.41|14.75|13.35|0
1644570090000|2022-02-11 09:01:30|14.8|13.39|14.8|13.39|14.8|13.39|14.77|13.36|0
1644570100000|2022-02-11 09:01:40|14.85|13.44|14.84|13.42|14.92|13.5|14.84|13.42|0
1644570110000|2022-02-11 09:01:50|14.92|13.5|14.9|13.48|14.94|13.51|14.9|13.48|0
1644570120000|2022-02-11 09:02:00|14.87|13.45|14.92|13.5|14.94|13.51|14.87|13.45|0
1644570130000|2022-02-11 09:02:10|14.9|13.48|14.84|13.42|14.94|13.51|14.84|13.42|0
1644570140000|2022-02-11 09:02:20|14.85|13.44|14.92|13.5|14.92|13.5|14.85|13.44|0
1644570150000|2022-02-11 09:02:30|14.94|13.51|14.9|13.48|14.97|13.54|14.9|13.48|0
1644570160000|2022-02-11 09:02:40|14.94|13.51|14.94|13.51|14.94|13.51|14.94|13.51|0
1644570170000|2022-02-11 09:02:50|14.97|13.54|14.94|13.51|14.97|13.54|14.94|13.51|0
1644570180000|2022-02-11 09:03:00|14.9|13.48|14.9|13.48|14.92|13.5|14.9|13.48|0
1644570190000|2022-02-11 09:03:10|14.94|13.51|14.9|13.48|14.94|13.51|14.9|13.48|0
1644570200000|2022-02-11 09:03:20|14.94|13.51|14.9|13.48|14.94|13.51|14.9|13.48|0
1644570210000|2022-02-11 09:03:30|14.79|13.38|14.84|13.42|14.84|13.42|14.79|13.38|0
1644570220000|2022-02-11 09:03:40|14.87|13.45|14.82|13.41|14.87|13.45|14.8|13.39|0
1644570230000|2022-02-11 09:03:50|14.8|13.39|14.77|13.36|14.8|13.39|14.77|13.36|0
1644570240000|2022-02-11 09:04:00|14.74|13.33|14.67|13.27|14.77|13.36|14.67|13.27|0
1644570250000|2022-02-11 09:04:10|14.64|13.24|14.67|13.27|14.69|13.29|14.64|13.24|0
1644570260000|2022-02-11 09:04:20|14.74|13.33|14.7|13.3|14.74|13.33|14.7|13.3|0
1644570270000|2022-02-11 09:04:30|14.69|13.29|14.67|13.27|14.7|13.3|14.67|13.27|0
1644570280000|2022-02-11 09:04:40|14.72|13.32|14.77|13.36|14.77|13.36|14.7|13.3|0
1644570290000|2022-02-11 09:04:50|14.83|13.42|14.87|13.45|14.87|13.45|14.8|13.39|0
1644570300000|2022-02-11 09:05:00|14.9|13.48|14.74|13.33|14.9|13.48|14.74|13.33|0
1644570310000|2022-02-11 09:05:10|14.7|13.3|14.57|13.18|14.7|13.3|14.57|13.18|0
1644570320000|2022-02-11 09:05:20|14.55|13.17|14.57|13.18|14.57|13.18|14.52|13.14|0
1644570330000|2022-02-11 09:05:30|14.54|13.15|14.67|13.27|14.67|13.27|14.54|13.15|0
1644570340000|2022-02-11 09:05:40|14.7|13.3|14.87|13.45|14.87|13.45|14.7|13.3|0
1644570350000|2022-02-11 09:05:50|14.77|13.36|14.7|13.3|14.77|13.36|14.7|13.3|0
1644570360000|2022-02-11 09:06:00|14.73|13.33|14.72|13.32|14.73|13.33|14.72|13.32|0
1644570370000|2022-02-11 09:06:10|14.8|13.39|14.9|13.48|14.9|13.48|14.8|13.39|0
1644570380000|2022-02-11 09:06:20|14.97|13.54|14.98|13.56|14.98|13.56|14.97|13.54|0
1644570390000|2022-02-11 09:06:30|15.02|13.59|14.97|13.54|15.03|13.6|14.97|13.54|0
1644570400000|2022-02-11 09:06:40|15.02|13.59|15|13.57|15.02|13.59|14.98|13.56|0
1644570410000|2022-02-11 09:06:50|15.03|13.6|15.1|13.66|15.1|13.66|15.03|13.6|0
1644570420000|2022-02-11 09:07:00|15.14|13.69|15.14|13.69|15.14|13.69|15.14|13.69|0
1644570430000|2022-02-11 09:07:10|15.19|13.74|15.1|13.66|15.19|13.74|15.1|13.66|0
1644570440000|2022-02-11 09:07:20|15.12|13.68|15.17|13.72|15.17|13.72|15.12|13.68|0
1644570450000|2022-02-11 09:07:30|15.2|13.75|15.14|13.69|15.2|13.75|15.12|13.68|0
1644570460000|2022-02-11 09:07:40|15.15|13.71|15.17|13.72|15.17|13.72|15.15|13.71|0
1644570470000|2022-02-11 09:07:50|15.14|13.69|15.1|13.66|15.14|13.69|15.08|13.65|0
1644570480000|2022-02-11 09:08:00|15.08|13.65|15.13|13.69|15.13|13.69|15.08|13.65|0
1644570490000|2022-02-11 09:08:10|15.1|13.66|15.27|13.82|15.27|13.82|15.1|13.66|0
1644570500000|2022-02-11 09:08:20|15.24|13.79|15.2|13.75|15.24|13.79|15.17|13.72|0
1644570510000|2022-02-11 09:08:30|15.15|13.71|15.17|13.72|15.17|13.72|15.1|13.66|0
1644570520000|2022-02-11 09:08:40|15.13|13.69|15.1|13.66|15.13|13.69|15.03|13.6|0
1644570530000|2022-02-11 09:08:50|15.13|13.69|15.13|13.69|15.13|13.69|15.07|13.63|0
1644570540000|2022-02-11 09:09:00|15.1|13.66|15.07|13.63|15.12|13.68|15.07|13.63|0
1644570550000|2022-02-11 09:09:10|15.08|13.65|15.25|13.8|15.25|13.8|15.08|13.65|0
1644570560000|2022-02-11 09:09:20|15.27|13.82|15.34|13.88|15.34|13.88|15.25|13.8|0
1644570570000|2022-02-11 09:09:30|15.32|13.86|15.35|13.89|15.35|13.89|15.3|13.85|0
1644570580000|2022-02-11 09:09:40|15.3|13.85|15.29|13.83|15.3|13.85|15.27|13.82|0
1644570590000|2022-02-11 09:09:50|15.25|13.8|15.34|13.88|15.34|13.88|15.25|13.8|0
1644570600000|2022-02-11 09:10:00|15.37|13.91|15.3|13.85|15.37|13.91|15.3|13.85|0
1644570610000|2022-02-11 09:10:10|15.27|13.82|15.29|13.83|15.29|13.83|15.27|13.82|0
1644570620000|2022-02-11 09:10:20|15.3|13.85|15.35|13.89|15.35|13.89|15.3|13.85|0
1644570630000|2022-02-11 09:10:30|15.34|13.88|15.32|13.86|15.35|13.89|15.32|13.86|0
1644570640000|2022-02-11 09:10:40|15.27|13.82|15.24|13.78|15.29|13.83|15.24|13.78|0
1644570650000|2022-02-11 09:10:50|15.27|13.81|15.15|13.71|15.27|13.81|15.15|13.71|0
1644570660000|2022-02-11 09:11:00|15.13|13.69|15.15|13.71|15.17|13.72|15.13|13.69|0
1644570670000|2022-02-11 09:11:10|15.13|13.69|15.07|13.63|15.13|13.69|15.07|13.63|0
1644570680000|2022-02-11 09:11:20|15|13.57|14.97|13.54|15|13.57|14.97|13.54|0
1644570690000|2022-02-11 09:11:30|14.95|13.52|14.93|13.51|14.95|13.52|14.93|13.51|0
1644570700000|2022-02-11 09:11:40|14.9|13.48|14.93|13.51|14.93|13.51|14.88|13.46|0
1644570710000|2022-02-11 09:11:50|14.9|13.48|14.91|13.49|14.93|13.51|14.9|13.48|0
1644570720000|2022-02-11 09:12:00|14.9|13.48|14.93|13.51|14.93|13.51|14.9|13.48|0
1644570730000|2022-02-11 09:12:10|14.98|13.55|15.05|13.61|15.07|13.63|14.98|13.55|0
1644570740000|2022-02-11 09:12:20|15|13.57|14.96|13.54|15|13.57|14.96|13.54|0
1644570750000|2022-02-11 09:12:30|15|13.57|15.1|13.66|15.1|13.66|15|13.57|0
1644570760000|2022-02-11 09:12:40|15.03|13.6|15.2|13.75|15.2|13.75|15.03|13.6|0
1644570780000|2022-02-11 09:13:00|15.18|13.74|15.18|13.74|15.18|13.74|15.18|13.74|0
1644570790000|2022-02-11 09:13:10|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1644570800000|2022-02-11 09:13:20|15.23|13.78|15.22|13.77|15.23|13.78|15.2|13.75|0
1644570810000|2022-02-11 09:13:30|15.2|13.75|15.13|13.69|15.2|13.75|15.13|13.69|0
1644570820000|2022-02-11 09:13:40|15.1|13.66|15.06|13.63|15.1|13.66|15.03|13.6|0
1644570830000|2022-02-11 09:13:50|15.05|13.61|15.11|13.67|15.11|13.67|15.05|13.61|0
1644570840000|2022-02-11 09:14:00|15.13|13.69|15.13|13.69|15.17|13.72|15.13|13.69|0
1644570850000|2022-02-11 09:14:10|15.22|13.77|15.22|13.77|15.23|13.78|15.17|13.72|0
1644570860000|2022-02-11 09:14:20|15.2|13.75|15.4|13.94|15.4|13.94|15.2|13.75|0
1644570870000|2022-02-11 09:14:30|15.37|13.91|15.35|13.89|15.37|13.91|15.34|13.87|0
1644570880000|2022-02-11 09:14:40|15.37|13.91|15.39|13.92|15.39|13.92|15.34|13.87|0
1644570890000|2022-02-11 09:14:50|15.37|13.91|15.37|13.91|15.37|13.91|15.35|13.89|0
1644570900000|2022-02-11 09:15:00|15.3|13.84|15.32|13.86|15.34|13.87|15.3|13.84|0
1644570910000|2022-02-11 09:15:10|15.27|13.81|15.4|13.94|15.4|13.94|15.27|13.81|0
1644570920000|2022-02-11 09:15:20|15.51|14.03|15.47|14|15.51|14.03|15.42|13.95|0
1644570930000|2022-02-11 09:15:30|15.54|14.06|15.64|14.15|15.64|14.15|15.51|14.03|0
1644570940000|2022-02-11 09:15:40|15.58|14.09|15.61|14.12|15.64|14.15|15.58|14.09|0
1644570950000|2022-02-11 09:15:50|15.64|14.15|15.68|14.19|15.68|14.19|15.63|14.14|0
1644570960000|2022-02-11 09:16:00|15.64|14.15|15.61|14.12|15.64|14.15|15.61|14.12|0
1644570970000|2022-02-11 09:16:10|15.66|14.17|14.92|13.5|15.66|14.17|14.92|13.5|0
1644570980000|2022-02-11 09:16:20|14.9|13.49|14.9|13.49|14.9|13.49|14.9|13.49|0
1644570990000|2022-02-11 09:16:30|14.92|13.5|15.2|13.75|15.23|13.78|14.92|13.5|0
1644571000000|2022-02-11 09:16:40|15.21|13.76|15.2|13.75|15.23|13.78|15.2|13.75|0
1644571010000|2022-02-11 09:16:50|15.23|13.78|15.25|13.79|15.25|13.79|15.23|13.78|0
1644571020000|2022-02-11 09:17:00|15.26|13.81|15.25|13.79|15.26|13.81|15.25|13.79|0
1644571030000|2022-02-11 09:17:10|15.23|13.78|15.11|13.67|15.23|13.78|15.09|13.66|0
1644571040000|2022-02-11 09:17:20|15.09|13.66|15.06|13.63|15.09|13.66|15.06|13.63|0
1644571050000|2022-02-11 09:17:30|15.03|13.6|15.06|13.63|15.06|13.63|15.03|13.6|0
1644571060000|2022-02-11 09:17:40|15.08|13.64|15.09|13.66|15.09|13.66|15.08|13.64|0
1644571070000|2022-02-11 09:17:50|15.08|13.64|15.06|13.63|15.09|13.66|15.06|13.63|0
1644571080000|2022-02-11 09:18:00|15.08|13.64|15.33|13.87|15.33|13.87|15.08|13.64|0
1644571090000|2022-02-11 09:18:10|15.37|13.9|15.47|14|15.47|14|15.37|13.9|0
1644571100000|2022-02-11 09:18:20|15.49|14.01|15.54|14.06|15.54|14.06|15.49|14.01|0
1644571110000|2022-02-11 09:18:30|15.52|14.04|15.43|13.96|15.52|14.04|15.43|13.96|0
1644571120000|2022-02-11 09:18:40|15.42|13.95|15.47|14|15.47|14|15.37|13.9|0
1644571130000|2022-02-11 09:18:50|15.43|13.96|15.38|13.92|15.43|13.96|15.38|13.92|0
1644571140000|2022-02-11 09:19:00|15.37|13.9|15.37|13.9|15.43|13.96|15.37|13.9|0
1644571150000|2022-02-11 09:19:10|15.4|13.93|15.4|13.93|15.4|13.93|15.38|13.92|0
1644571160000|2022-02-11 09:19:20|15.3|13.84|15.19|13.75|15.33|13.87|15.19|13.75|0
1644571170000|2022-02-11 09:19:30|15.23|13.78|15.19|13.75|15.23|13.78|15.19|13.75|0
1644571180000|2022-02-11 09:19:40|15.23|13.78|15.26|13.81|15.26|13.81|15.23|13.78|0
1644571190000|2022-02-11 09:19:50|15.28|13.82|15.3|13.84|15.3|13.84|15.28|13.82|0
1644571200000|2022-02-11 09:20:00|15.26|13.81|15.21|13.76|15.28|13.82|15.19|13.75|0
1644571210000|2022-02-11 09:20:10|15.19|13.75|15.16|13.72|15.19|13.75|15.16|13.72|0
1644571220000|2022-02-11 09:20:20|15.19|13.75|15.09|13.65|15.19|13.75|15.06|13.62|0
1644571230000|2022-02-11 09:20:30|15.06|13.62|15.02|13.59|15.06|13.62|15.02|13.59|0
1644571240000|2022-02-11 09:20:40|15.06|13.62|15.02|13.59|15.06|13.62|15.02|13.59|0
1644571250000|2022-02-11 09:20:50|15.06|13.62|15.04|13.61|15.06|13.62|14.99|13.56|0
1644571260000|2022-02-11 09:21:00|15.07|13.64|15.13|13.69|15.16|13.72|15.07|13.64|0
1644571270000|2022-02-11 09:21:10|15.16|13.72|15.16|13.72|15.16|13.72|15.13|13.69|0
1644571280000|2022-02-11 09:21:20|15.14|13.7|15.09|13.65|15.14|13.7|15.09|13.65|0
1644571290000|2022-02-11 09:21:30|15.13|13.69|15.06|13.62|15.13|13.69|15.06|13.62|0
1644571300000|2022-02-11 09:21:40|15.13|13.69|14.99|13.56|15.13|13.69|14.99|13.56|0
1644571310000|2022-02-11 09:21:50|14.96|13.53|14.99|13.56|14.99|13.56|14.96|13.53|0
1644571320000|2022-02-11 09:22:00|14.92|13.5|14.89|13.47|14.92|13.5|14.89|13.47|0
1644571330000|2022-02-11 09:22:10|14.86|13.44|14.84|13.43|14.87|13.46|14.84|13.43|0
1644571340000|2022-02-11 09:22:20|14.86|13.44|14.92|13.5|14.94|13.52|14.86|13.44|0
1644571350000|2022-02-11 09:22:30|14.96|13.53|14.89|13.47|14.96|13.53|14.89|13.47|0
1644571360000|2022-02-11 09:22:40|14.86|13.44|14.76|13.35|14.86|13.44|14.76|13.35|0
1644571370000|2022-02-11 09:22:50|14.77|13.36|14.76|13.35|14.77|13.36|14.76|13.35|0
1644571380000|2022-02-11 09:23:00|14.77|13.36|14.89|13.47|14.89|13.47|14.77|13.36|0
1644571390000|2022-02-11 09:23:10|14.87|13.46|14.82|13.41|14.89|13.47|14.82|13.41|0
1644571400000|2022-02-11 09:23:20|14.84|13.42|14.87|13.45|14.89|13.47|14.84|13.42|0
1644571410000|2022-02-11 09:23:30|14.86|13.44|14.8|13.39|14.86|13.44|14.79|13.38|0
1644571420000|2022-02-11 09:23:40|14.92|13.5|14.89|13.47|14.94|13.52|14.89|13.47|0
1644571430000|2022-02-11 09:23:50|14.86|13.44|14.92|13.5|14.92|13.5|14.86|13.44|0
1644571440000|2022-02-11 09:24:00|14.96|13.53|14.97|13.55|14.99|13.56|14.96|13.53|0
1644571450000|2022-02-11 09:24:10|14.99|13.56|14.99|13.56|14.99|13.56|14.99|13.56|0
1644571460000|2022-02-11 09:24:20|15.01|13.58|14.99|13.56|15.01|13.58|14.99|13.56|0
1644571470000|2022-02-11 09:24:30|14.96|13.53|14.82|13.41|14.96|13.53|14.82|13.41|0
1644571480000|2022-02-11 09:24:40|14.84|13.42|14.79|13.38|14.84|13.42|14.79|13.38|0
1644571490000|2022-02-11 09:24:50|14.74|13.33|14.74|13.33|14.74|13.33|14.74|13.33|0
1644571500000|2022-02-11 09:25:00|14.82|13.41|14.92|13.5|14.92|13.5|14.82|13.41|0
1644571510000|2022-02-11 09:25:10|14.94|13.51|14.92|13.5|14.94|13.51|14.92|13.5|0
1644571520000|2022-02-11 09:25:20|14.94|13.51|14.9|13.48|14.94|13.51|14.9|13.48|0
1644571530000|2022-02-11 09:25:30|14.92|13.5|14.87|13.45|14.92|13.5|14.87|13.45|0
1644571540000|2022-02-11 09:25:40|14.75|13.35|14.84|13.42|14.84|13.42|14.75|13.35|0
1644571550000|2022-02-11 09:25:50|14.89|13.47|14.89|13.47|14.89|13.47|14.85|13.44|0
1644571560000|2022-02-11 09:26:00|14.9|13.48|14.82|13.41|14.9|13.48|14.82|13.41|0
1644571570000|2022-02-11 09:26:10|14.84|13.42|14.79|13.38|14.85|13.44|14.79|13.38|0
1644571580000|2022-02-11 09:26:20|14.85|13.44|14.8|13.39|14.85|13.44|14.75|13.35|0
1644571590000|2022-02-11 09:26:30|14.79|13.38|14.79|13.38|14.79|13.38|14.75|13.35|0
1644571600000|2022-02-11 09:26:40|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1644571610000|2022-02-11 09:26:50|14.79|13.38|14.75|13.35|14.82|13.41|14.75|13.35|0
1644571620000|2022-02-11 09:27:00|14.82|13.41|14.79|13.38|14.82|13.41|14.79|13.38|0
1644571630000|2022-02-11 09:27:10|14.77|13.36|14.75|13.35|14.77|13.36|14.75|13.35|0
1644571640000|2022-02-11 09:27:20|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1644571650000|2022-02-11 09:27:30|14.69|13.29|14.67|13.27|14.69|13.29|14.67|13.27|0
1644571660000|2022-02-11 09:27:40|14.69|13.29|14.74|13.33|14.74|13.33|14.69|13.29|0
1644571670000|2022-02-11 09:27:50|14.75|13.35|14.75|13.35|14.75|13.35|14.75|13.35|0
1644571680000|2022-02-11 09:28:00|14.79|13.38|14.82|13.41|14.82|13.41|14.79|13.38|0
1644571690000|2022-02-11 09:28:10|14.75|13.35|14.72|13.32|14.75|13.35|14.72|13.32|0
1644571700000|2022-02-11 09:28:20|14.74|13.33|14.72|13.32|14.75|13.35|14.72|13.32|0
1644571710000|2022-02-11 09:28:30|14.69|13.29|14.67|13.27|14.69|13.29|14.65|13.26|0
1644571720000|2022-02-11 09:28:40|14.69|13.29|14.65|13.26|14.69|13.29|14.65|13.26|0
1644571730000|2022-02-11 09:28:50|14.69|13.29|14.62|13.23|14.69|13.29|14.62|13.23|0
1644571740000|2022-02-11 09:29:00|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1644571750000|2022-02-11 09:29:10|14.69|13.29|14.67|13.27|14.69|13.29|14.65|13.26|0
1644571760000|2022-02-11 09:29:20|14.65|13.26|14.69|13.29|14.7|13.3|14.65|13.26|0
1644571770000|2022-02-11 09:29:30|14.65|13.26|14.64|13.24|14.67|13.27|14.64|13.24|0
1644571780000|2022-02-11 09:29:40|14.65|13.26|14.89|13.47|14.89|13.47|14.65|13.26|0
1644571790000|2022-02-11 09:29:50|14.85|13.44|14.82|13.41|14.85|13.44|14.82|13.41|0
1644571800000|2022-02-11 09:30:00|14.79|13.38|14.82|13.41|14.82|13.41|14.77|13.36|0
1644571810000|2022-02-11 09:30:10|14.79|13.38|14.67|13.27|14.79|13.38|14.62|13.23|0
1644571820000|2022-02-11 09:30:20|14.65|13.26|14.65|13.26|14.67|13.27|14.65|13.26|0
1644571830000|2022-02-11 09:30:30|14.64|13.24|14.55|13.17|14.64|13.24|14.55|13.17|0
1644571840000|2022-02-11 09:30:40|14.52|13.14|14.52|13.14|14.59|13.2|14.52|13.14|0
1644571850000|2022-02-11 09:30:50|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1644571860000|2022-02-11 09:31:00|14.45|13.08|14.45|13.08|14.52|13.14|14.45|13.08|0
1644571870000|2022-02-11 09:31:10|14.42|13.05|14.52|13.14|14.52|13.14|14.42|13.05|0
1644571880000|2022-02-11 09:31:20|14.49|13.11|14.45|13.08|14.49|13.11|14.45|13.08|0
1644571890000|2022-02-11 09:31:30|14.49|13.11|14.57|13.18|14.57|13.18|14.49|13.11|0
1644571900000|2022-02-11 09:31:40|14.59|13.2|14.57|13.18|14.62|13.23|14.57|13.18|0
1644571910000|2022-02-11 09:31:50|14.52|13.14|14.54|13.15|14.55|13.17|14.52|13.14|0
1644571920000|2022-02-11 09:32:00|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1644571930000|2022-02-11 09:32:10|14.45|13.08|14.49|13.11|14.5|13.12|14.45|13.08|0
1644571940000|2022-02-11 09:32:20|14.42|13.05|14.44|13.06|14.45|13.08|14.42|13.05|0
1644571950000|2022-02-11 09:32:30|14.42|13.05|14.32|12.96|14.42|13.05|14.32|12.96|0
1644571960000|2022-02-11 09:32:40|14.36|12.99|14.37|13|14.37|13|14.36|12.99|0
1644571970000|2022-02-11 09:32:50|14.36|12.99|14.39|13.02|14.39|13.02|14.36|12.99|0
1644571980000|2022-02-11 09:33:00|14.36|12.99|14.32|12.96|14.36|12.99|14.31|12.94|0
1644571990000|2022-02-11 09:33:10|14.29|12.93|14.29|12.93|14.31|12.94|14.29|12.93|0
1644572000000|2022-02-11 09:33:20|14.32|12.96|14.26|12.9|14.32|12.96|14.26|12.9|0
1644572010000|2022-02-11 09:33:30|14.24|12.89|14.23|12.87|14.24|12.89|14.19|12.84|0
1644572020000|2022-02-11 09:33:40|14.21|12.86|14.23|12.87|14.26|12.9|14.21|12.86|0
1644572030000|2022-02-11 09:33:50|14.26|12.9|14.26|12.9|14.26|12.9|14.23|12.87|0
1644572040000|2022-02-11 09:34:00|14.24|12.88|14.26|12.9|14.26|12.9|14.23|12.87|0
1644572050000|2022-02-11 09:34:10|14.24|12.88|14.19|12.84|14.24|12.88|14.19|12.84|0
1644572060000|2022-02-11 09:34:20|14.23|12.87|14.24|12.88|14.26|12.9|14.23|12.87|0
1644572070000|2022-02-11 09:34:30|14.19|12.84|14.16|12.81|14.19|12.84|14.16|12.81|0
1644572080000|2022-02-11 09:34:40|14.13|12.78|14.16|12.81|14.16|12.81|14.13|12.78|0
1644572090000|2022-02-11 09:34:50|14.1|12.75|14.1|12.75|14.1|12.75|14.1|12.75|0
1644572100000|2022-02-11 09:35:00|14.13|12.78|14.06|12.72|14.13|12.78|14.06|12.72|0
1644572110000|2022-02-11 09:35:10|14.03|12.7|14.03|12.7|14.06|12.72|14.03|12.7|0
1644572120000|2022-02-11 09:35:20|14|12.67|13.92|12.59|14|12.67|13.92|12.59|0
1644572130000|2022-02-11 09:35:30|13.94|12.61|13.97|12.64|13.97|12.64|13.94|12.61|0
1644572140000|2022-02-11 09:35:40|13.95|12.62|13.97|12.64|13.97|12.64|13.95|12.62|0
1644572150000|2022-02-11 09:35:50|13.94|12.61|13.95|12.62|13.97|12.64|13.94|12.61|0
1644572160000|2022-02-11 09:36:00|13.97|12.64|14|12.67|14|12.67|13.97|12.64|0
1644572170000|2022-02-11 09:36:10|14.03|12.7|13.94|12.61|14.03|12.7|13.94|12.61|0
1644572180000|2022-02-11 09:36:20|13.9|12.58|14|12.67|14|12.67|13.9|12.58|0
1644572190000|2022-02-11 09:36:30|14.03|12.7|13.94|12.61|14.03|12.7|13.94|12.61|0
1644572200000|2022-02-11 09:36:40|13.97|12.64|13.97|12.64|13.97|12.64|13.97|12.64|0
1644572210000|2022-02-11 09:36:50|14|12.67|14.06|12.72|14.06|12.72|14|12.67|0
1644572220000|2022-02-11 09:37:00|14.08|12.74|14.06|12.72|14.08|12.74|14.06|12.72|0
1644572230000|2022-02-11 09:37:10|14.1|12.75|14.03|12.7|14.13|12.78|14.03|12.7|0
1644572240000|2022-02-11 09:37:20|14|12.67|13.81|12.49|14|12.67|13.81|12.49|0
1644572250000|2022-02-11 09:37:30|13.78|12.47|13.87|12.55|13.9|12.58|13.78|12.47|0
1644572260000|2022-02-11 09:37:40|13.9|12.58|13.9|12.58|13.94|12.61|13.9|12.58|0
1644572270000|2022-02-11 09:37:50|13.92|12.59|13.97|12.64|13.97|12.64|13.9|12.58|0
1644572280000|2022-02-11 09:38:00|14|12.67|14.03|12.69|14.03|12.69|13.97|12.64|0
1644572290000|2022-02-11 09:38:10|14.06|12.72|14.09|12.75|14.09|12.75|14.06|12.72|0
1644572300000|2022-02-11 09:38:20|14.06|12.72|14.13|12.78|14.13|12.78|14.06|12.72|0
1644572310000|2022-02-11 09:38:30|14.06|12.72|14.08|12.74|14.08|12.74|14.06|12.72|0
1644572320000|2022-02-11 09:38:40|14.49|13.11|14.39|13.02|14.49|13.11|14.39|13.02|0
1644572330000|2022-02-11 09:38:50|14.42|13.05|14.47|13.09|14.69|13.29|14.42|13.05|0
1644572340000|2022-02-11 09:39:00|14.44|13.06|14.4|13.03|14.44|13.06|14.4|13.03|0
1644572350000|2022-02-11 09:39:10|14.47|13.09|14.45|13.08|14.47|13.09|14.45|13.08|0
1644572360000|2022-02-11 09:39:20|14.44|13.07|14.44|13.06|14.44|13.07|14.44|13.06|0
1644572370000|2022-02-11 09:39:30|14.5|13.12|14.53|13.15|14.53|13.15|14.5|13.12|0
1644572380000|2022-02-11 09:39:40|14.5|13.12|14.5|13.12|14.53|13.15|14.5|13.12|0
1644572390000|2022-02-11 09:39:50|14.48|13.1|14.5|13.12|14.5|13.12|14.48|13.1|0
1644572400000|2022-02-11 09:40:00|14.47|13.09|14.37|13|14.47|13.09|14.37|13|0
1644572410000|2022-02-11 09:40:10|14.31|12.94|14.18|12.83|14.31|12.94|14.18|12.83|0
1644572420000|2022-02-11 09:40:20|14.14|12.8|14.11|12.77|14.18|12.83|14.11|12.77|0
1644572430000|2022-02-11 09:40:30|14.08|12.74|14.02|12.68|14.08|12.74|14.02|12.68|0
1644572440000|2022-02-11 09:40:40|14.05|12.71|14.08|12.74|14.08|12.74|14.05|12.71|0
1644572450000|2022-02-11 09:40:50|14.11|12.77|14.11|12.77|14.13|12.78|14.11|12.77|0
1644572460000|2022-02-11 09:41:00|14.05|12.71|14.18|12.83|14.18|12.83|14.05|12.71|0
1644572470000|2022-02-11 09:41:10|14.19|12.84|14.18|12.83|14.19|12.84|14.14|12.8|0
1644572480000|2022-02-11 09:41:20|14.14|12.8|14.02|12.68|14.14|12.8|14.02|12.68|0
1644572490000|2022-02-11 09:41:30|14.05|12.71|14.03|12.7|14.05|12.71|14.02|12.68|0
1644572500000|2022-02-11 09:41:40|14.05|12.71|14.11|12.77|14.11|12.77|14.05|12.71|0
1644572510000|2022-02-11 09:41:50|14.1|12.75|14.11|12.77|14.11|12.77|14.08|12.74|0
1644572520000|2022-02-11 09:42:00|14.14|12.8|14.27|12.91|14.27|12.91|14.14|12.8|0
1644572530000|2022-02-11 09:42:10|14.24|12.88|14.21|12.85|14.24|12.88|14.21|12.85|0
1644572540000|2022-02-11 09:42:20|14.18|12.83|14.3|12.94|14.3|12.94|14.18|12.83|0
1644572550000|2022-02-11 09:42:30|14.32|12.96|14.34|12.97|14.34|12.97|14.32|12.96|0
1644572560000|2022-02-11 09:42:40|14.3|12.94|14.24|12.88|14.3|12.94|14.24|12.88|0
1644572570000|2022-02-11 09:42:50|14.29|12.93|14.24|12.88|14.29|12.93|14.21|12.85|0
1644572580000|2022-02-11 09:43:00|14.27|12.91|14.34|12.97|14.35|12.99|14.27|12.91|0
1644572590000|2022-02-11 09:43:10|14.38|13.01|14.4|13.03|14.4|13.03|14.37|13|0
1644572600000|2022-02-11 09:43:20|14.37|13|14.38|13.01|14.38|13.01|14.37|13|0
1644572610000|2022-02-11 09:43:30|14.37|13|14.37|13|14.37|13|14.34|12.97|0
1644572620000|2022-02-11 09:43:40|14.4|13.03|14.37|13|14.4|13.03|14.37|13|0
1644572630000|2022-02-11 09:43:50|14.4|13.03|14.37|13|14.4|13.03|14.37|13|0
1644572640000|2022-02-11 09:44:00|14.4|13.03|14.34|12.97|14.43|13.06|14.34|12.97|0
1644572650000|2022-02-11 09:44:10|14.3|12.94|14.3|12.94|14.34|12.97|14.3|12.94|0
1644572660000|2022-02-11 09:44:20|14.27|12.91|14.3|12.94|14.3|12.94|14.27|12.91|0
1644572670000|2022-02-11 09:44:30|14.32|12.96|14.34|12.97|14.34|12.97|14.3|12.94|0
1644572680000|2022-02-11 09:44:40|14.3|12.94|14.34|12.97|14.34|12.97|14.3|12.94|0
1644572690000|2022-02-11 09:44:50|14.37|13|14.38|13.01|14.4|13.03|14.37|13|0
1644572700000|2022-02-11 09:45:00|14.4|13.03|14.4|13.03|14.47|13.09|14.4|13.03|0
1644572710000|2022-02-11 09:45:10|14.43|13.06|14.47|13.09|14.47|13.09|14.43|13.06|0
1644572720000|2022-02-11 09:45:20|14.5|13.12|14.5|13.12|14.5|13.12|14.5|13.12|0
1644572730000|2022-02-11 09:45:30|14.53|13.15|14.47|13.09|14.53|13.15|14.45|13.07|0
1644572740000|2022-02-11 09:45:40|14.5|13.12|14.45|13.07|14.5|13.12|14.45|13.07|0
1644572750000|2022-02-11 09:45:50|14.5|13.12|14.56|13.18|14.56|13.18|14.5|13.12|0
1644572760000|2022-02-11 09:46:00|14.6|13.21|14.56|13.18|14.6|13.21|14.53|13.15|0
1644572770000|2022-02-11 09:46:10|14.6|13.21|14.63|13.24|14.63|13.24|14.56|13.18|0
1644572780000|2022-02-11 09:46:20|14.66|13.26|14.66|13.26|14.66|13.26|14.66|13.26|0
1644572790000|2022-02-11 09:46:30|14.69|13.29|14.66|13.26|14.69|13.29|14.66|13.26|0
1644572800000|2022-02-11 09:46:40|14.69|13.29|14.69|13.29|14.69|13.29|14.69|13.29|0
1644572820000|2022-02-11 09:47:00|14.66|13.26|14.58|13.19|14.66|13.26|14.56|13.18|0
1644572830000|2022-02-11 09:47:10|14.56|13.18|14.6|13.21|14.6|13.21|14.56|13.18|0
1644572840000|2022-02-11 09:47:20|14.63|13.23|14.63|13.23|14.63|13.23|14.6|13.21|0
1644572850000|2022-02-11 09:47:30|14.6|13.21|14.61|13.22|14.63|13.23|14.59|13.2|0
1644572860000|2022-02-11 09:47:40|14.59|13.2|14.56|13.18|14.63|13.23|14.56|13.18|0
1644572870000|2022-02-11 09:47:50|14.63|13.23|14.66|13.26|14.66|13.26|14.63|13.23|0
1644572880000|2022-02-11 09:48:00|14.69|13.29|14.68|13.28|14.69|13.29|14.68|13.28|0
1644572890000|2022-02-11 09:48:10|14.69|13.29|14.69|13.29|14.69|13.29|14.68|13.28|0
1644572900000|2022-02-11 09:48:20|14.63|13.23|14.53|13.15|14.63|13.23|14.53|13.15|0
1644572910000|2022-02-11 09:48:30|14.5|13.12|14.46|13.09|14.5|13.12|14.43|13.06|0
1644572920000|2022-02-11 09:48:40|14.4|13.03|14.41|13.04|14.41|13.04|14.4|13.03|0
1644572930000|2022-02-11 09:48:50|14.46|13.09|14.4|13.03|14.46|13.09|14.4|13.03|0
1644572940000|2022-02-11 09:49:00|14.33|12.97|14.33|12.97|14.33|12.97|14.33|12.97|0
1644572950000|2022-02-11 09:49:10|14.3|12.94|14.43|13.06|14.43|13.06|14.3|12.94|0
1644572960000|2022-02-11 09:49:20|14.4|13.03|14.4|13.03|14.4|13.03|14.38|13.01|0
1644572970000|2022-02-11 09:49:30|14.33|12.97|14.4|13.03|14.4|13.03|14.33|12.97|0
1644572980000|2022-02-11 09:49:40|14.37|13|14.37|13|14.37|13|14.37|13|0
1644572990000|2022-02-11 09:49:50|14.33|12.97|14.33|12.97|14.33|12.97|14.32|12.95|0
1644573000000|2022-02-11 09:50:00|14.4|13.03|14.4|13.03|14.43|13.06|14.4|13.03|0
1644573010000|2022-02-11 09:50:10|14.43|13.06|14.43|13.06|14.43|13.06|14.41|13.04|0
1644573020000|2022-02-11 09:50:20|14.46|13.09|14.45|13.07|14.46|13.09|14.45|13.07|0
1644573030000|2022-02-11 09:50:30|14.46|13.09|14.46|13.09|14.5|13.11|14.46|13.09|0
1644573050000|2022-02-11 09:50:50|14.43|13.06|14.27|12.91|14.45|13.07|14.27|12.91|0
1644573060000|2022-02-11 09:51:00|14.3|12.94|14.3|12.94|14.3|12.94|14.28|12.92|0
1644573070000|2022-02-11 09:51:10|14.28|12.92|14.16|12.81|14.28|12.92|14.14|12.79|0
1644573080000|2022-02-11 09:51:20|14.14|12.79|14.11|12.76|14.15|12.81|14.11|12.76|0
1644573090000|2022-02-11 09:51:30|14.04|12.71|13.96|12.63|14.04|12.71|13.96|12.63|0
1644573100000|2022-02-11 09:51:40|14.03|12.69|14.14|12.79|14.14|12.79|14.03|12.69|0
1644573110000|2022-02-11 09:51:50|14.17|12.82|14.12|12.78|14.17|12.82|14.12|12.78|0
1644573120000|2022-02-11 09:52:00|14.08|12.73|14.04|12.71|14.09|12.75|14.04|12.71|0
1644573130000|2022-02-11 09:52:10|14.01|12.68|14.01|12.68|14.04|12.71|14.01|12.68|0
1644573140000|2022-02-11 09:52:20|14.04|12.71|14.04|12.71|14.04|12.71|13.98|12.65|0
1644573150000|2022-02-11 09:52:30|14.11|12.76|14.01|12.68|14.11|12.76|14.01|12.68|0
1644573160000|2022-02-11 09:52:40|13.95|12.62|14.11|12.76|14.11|12.76|13.95|12.62|0
1644573170000|2022-02-11 09:52:50|14.14|12.79|14.11|12.76|14.14|12.79|14.11|12.76|0
1644573180000|2022-02-11 09:53:00|14.14|12.79|14.14|12.79|14.15|12.81|14.14|12.79|0
1644573190000|2022-02-11 09:53:10|14.17|12.82|14.17|12.82|14.17|12.82|14.14|12.79|0
1644573200000|2022-02-11 09:53:20|14.2|12.85|14.17|12.82|14.2|12.85|14.17|12.82|0
1644573210000|2022-02-11 09:53:30|14.23|12.88|14.23|12.88|14.23|12.88|14.2|12.85|0
1644573230000|2022-02-11 09:53:50|14.2|12.85|14.2|12.85|14.27|12.91|14.2|12.85|0
1644573240000|2022-02-11 09:54:00|14.3|12.94|14.28|12.92|14.3|12.94|14.27|12.91|0
1644573250000|2022-02-11 09:54:10|14.2|12.85|14.23|12.88|14.23|12.88|14.17|12.82|0
1644573260000|2022-02-11 09:54:20|14.2|12.85|14.3|12.94|14.3|12.94|14.2|12.85|0
1644573270000|2022-02-11 09:54:30|14.27|12.91|14.27|12.91|14.27|12.91|14.27|12.91|0
1644573280000|2022-02-11 09:54:40|14.25|12.89|14.23|12.88|14.27|12.91|14.23|12.88|0
1644573290000|2022-02-11 09:54:50|14.27|12.91|14.23|12.88|14.27|12.91|14.23|12.88|0
1644573300000|2022-02-11 09:55:00|14.36|13|14.49|13.11|14.49|13.11|14.36|13|0
1644573310000|2022-02-11 09:55:10|14.46|13.08|14.43|13.05|14.46|13.08|14.43|13.05|0
1644573320000|2022-02-11 09:55:20|14.4|13.02|14.4|13.02|14.4|13.02|14.4|13.02|0
1644573330000|2022-02-11 09:55:30|14.43|13.05|14.36|13|14.43|13.05|14.36|13|0
1644573340000|2022-02-11 09:55:40|14.4|12.99|14.4|13.02|14.4|13.02|14.4|12.99|0
1644573350000|2022-02-11 09:55:50|14.43|13.05|14.43|13.05|14.43|13.05|14.4|13.02|0
1644573360000|2022-02-11 09:56:00|14.46|13.08|14.41|13.04|14.46|13.08|14.4|13.02|0
1644573370000|2022-02-11 09:56:10|14.43|13.05|14.39|13.02|14.43|13.05|14.39|13.02|0
1644573380000|2022-02-11 09:56:20|14.36|12.99|14.39|13.02|14.43|13.05|14.36|12.99|0
1644573390000|2022-02-11 09:56:30|14.43|13.05|14.43|13.05|14.43|13.05|14.41|13.04|0
1644573400000|2022-02-11 09:56:40|14.39|13.02|14.36|12.99|14.39|13.02|14.36|12.99|0
1644573410000|2022-02-11 09:56:50|14.39|13.02|14.36|12.99|14.39|13.02|14.36|12.99|0
1644573420000|2022-02-11 09:57:00|14.27|12.91|14.33|12.97|14.36|12.99|14.27|12.91|0
1644573430000|2022-02-11 09:57:10|14.3|12.94|14.35|12.98|14.35|12.98|14.3|12.94|0
1644573440000|2022-02-11 09:57:20|14.33|12.96|14.3|12.94|14.33|12.96|14.3|12.94|0
1644573450000|2022-02-11 09:57:30|14.27|12.91|14.3|12.94|14.3|12.94|14.27|12.91|0
1644573460000|2022-02-11 09:57:40|14.33|12.96|14.39|13.02|14.39|13.02|14.33|12.96|0
1644573470000|2022-02-11 09:57:50|14.41|13.04|14.41|13.04|14.41|13.04|14.39|13.02|0
1644573480000|2022-02-11 09:58:00|14.36|12.99|14.3|12.94|14.36|12.99|14.3|12.94|0
1644573490000|2022-02-11 09:58:10|14.31|12.95|14.39|13.02|14.39|13.02|14.3|12.94|0
1644573500000|2022-02-11 09:58:20|14.43|13.05|14.36|12.99|14.43|13.05|14.36|12.99|0
1644573510000|2022-02-11 09:58:30|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1644573520000|2022-02-11 09:58:40|14.38|13.01|14.39|13.02|14.39|13.02|14.34|12.98|0
1644573530000|2022-02-11 09:58:50|14.43|13.05|14.43|13.05|14.43|13.05|14.43|13.05|0
1644573540000|2022-02-11 09:59:00|14.46|13.08|14.38|13.01|14.46|13.08|14.38|13.01|0
1644573550000|2022-02-11 09:59:10|14.43|13.05|14.46|13.08|14.46|13.08|14.43|13.05|0
1644573560000|2022-02-11 09:59:20|14.49|13.11|14.49|13.11|14.52|13.14|14.49|13.11|0
1644573570000|2022-02-11 09:59:30|14.56|13.17|14.49|13.11|14.56|13.17|14.49|13.11|0
1644573580000|2022-02-11 09:59:40|14.46|13.08|14.49|13.11|14.49|13.11|14.46|13.08|0
1644573590000|2022-02-11 09:59:50|14.52|13.14|14.47|13.1|14.52|13.14|14.46|13.08|0
1644573600000|2022-02-11 10:00:00|14.49|13.11|14.47|13.1|14.49|13.11|14.47|13.1|0
1644573610000|2022-02-11 10:00:10|14.46|13.08|14.49|13.11|14.52|13.14|14.46|13.08|0
1644573620000|2022-02-11 10:00:20|14.43|13.05|14.43|13.05|14.43|13.05|14.39|13.02|0
1644573630000|2022-02-11 10:00:30|14.41|13.04|14.46|13.08|14.46|13.08|14.39|13.02|0
1644573640000|2022-02-11 10:00:40|14.49|13.11|14.47|13.1|14.51|13.12|14.46|13.08|0
1644573650000|2022-02-11 10:00:50|14.57|13.18|14.6|13.21|14.6|13.21|14.52|13.14|0
1644573660000|2022-02-11 10:01:00|14.56|13.17|14.72|13.32|14.72|13.32|14.56|13.17|0
1644573670000|2022-02-11 10:01:10|14.69|13.29|14.65|13.26|14.69|13.29|14.65|13.26|0
1644573680000|2022-02-11 10:01:20|14.69|13.29|14.7|13.3|14.7|13.3|14.65|13.26|0
1644573690000|2022-02-11 10:01:30|14.72|13.32|14.69|13.29|14.74|13.33|14.69|13.29|0
1644573700000|2022-02-11 10:01:40|14.7|13.3|14.65|13.26|14.7|13.3|14.65|13.26|0
1644573710000|2022-02-11 10:01:50|14.67|13.27|14.62|13.23|14.67|13.27|14.62|13.23|0
1644573720000|2022-02-11 10:02:00|14.65|13.26|14.65|13.26|14.65|13.26|14.65|13.26|0
1644573730000|2022-02-11 10:02:10|14.62|13.23|14.65|13.26|14.65|13.26|14.62|13.23|0
1644573740000|2022-02-11 10:02:20|14.62|13.23|14.62|13.23|14.62|13.23|14.59|13.2|0
1644573750000|2022-02-11 10:02:30|14.59|13.2|14.65|13.26|14.65|13.26|14.59|13.2|0
1644573760000|2022-02-11 10:02:40|14.62|13.23|14.72|13.32|14.72|13.32|14.62|13.23|0
1644573770000|2022-02-11 10:02:50|14.7|13.3|14.7|13.3|14.7|13.3|14.7|13.3|0
1644573780000|2022-02-11 10:03:00|14.72|13.32|14.75|13.35|14.75|13.35|14.72|13.32|0
1644573790000|2022-02-11 10:03:10|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1644573800000|2022-02-11 10:03:20|14.75|13.35|14.73|13.33|14.75|13.35|14.72|13.32|0
1644573810000|2022-02-11 10:03:30|14.79|13.38|14.75|13.35|14.79|13.38|14.75|13.35|0
1644573820000|2022-02-11 10:03:40|14.73|13.33|14.8|13.39|14.8|13.39|14.73|13.33|0
1644573830000|2022-02-11 10:03:50|14.77|13.36|14.78|13.38|14.78|13.38|14.77|13.36|0
1644573840000|2022-02-11 10:04:00|14.75|13.35|14.78|13.38|14.78|13.38|14.75|13.35|0
1644573850000|2022-02-11 10:04:10|14.77|13.36|14.75|13.35|14.78|13.38|14.75|13.35|0
1644573860000|2022-02-11 10:04:20|14.78|13.38|14.75|13.35|14.78|13.38|14.75|13.35|0
1644573870000|2022-02-11 10:04:30|14.78|13.38|14.8|13.39|14.8|13.39|14.78|13.38|0
1644573880000|2022-02-11 10:04:40|14.78|13.38|14.88|13.47|14.88|13.47|14.78|13.38|0
1644573890000|2022-02-11 10:04:50|14.85|13.44|14.85|13.44|14.85|13.44|14.85|13.44|0
1644573900000|2022-02-11 10:05:00|14.8|13.39|14.85|13.44|14.88|13.47|14.8|13.39|0
1644573910000|2022-02-11 10:05:10|14.87|13.45|14.88|13.47|14.88|13.47|14.87|13.45|0
1644573920000|2022-02-11 10:05:20|14.83|13.42|14.88|13.47|14.88|13.47|14.83|13.42|0
1644573930000|2022-02-11 10:05:30|14.85|13.44|14.82|13.41|14.85|13.44|14.82|13.41|0
1644573940000|2022-02-11 10:05:40|14.78|13.38|14.82|13.41|14.82|13.41|14.78|13.38|0
1644573950000|2022-02-11 10:05:50|14.75|13.35|14.75|13.35|14.75|13.35|14.75|13.35|0
1644573960000|2022-02-11 10:06:00|14.72|13.32|14.68|13.29|14.75|13.35|14.68|13.29|0
1644573970000|2022-02-11 10:06:10|14.65|13.26|14.6|13.21|14.65|13.26|14.6|13.21|0
1644573980000|2022-02-11 10:06:20|14.63|13.24|14.62|13.23|14.63|13.24|14.62|13.23|0
1644573990000|2022-02-11 10:06:30|14.63|13.24|14.63|13.24|14.63|13.24|14.63|13.24|0
1644574000000|2022-02-11 10:06:40|14.65|13.26|14.65|13.26|14.68|13.29|14.65|13.26|0
1644574010000|2022-02-11 10:06:50|14.67|13.27|14.72|13.32|14.72|13.32|14.67|13.27|0
1644574020000|2022-02-11 10:07:00|14.68|13.29|14.73|13.33|14.73|13.33|14.68|13.29|0
1644574030000|2022-02-11 10:07:10|14.7|13.3|14.72|13.32|14.72|13.32|14.7|13.3|0
1644574040000|2022-02-11 10:07:20|14.7|13.3|14.68|13.29|14.72|13.32|14.68|13.29|0
1644574050000|2022-02-11 10:07:30|14.72|13.32|14.72|13.32|14.73|13.33|14.72|13.32|0
1644574060000|2022-02-11 10:07:40|14.68|13.29|14.65|13.26|14.68|13.29|14.65|13.26|0
1644574070000|2022-02-11 10:07:50|14.67|13.27|14.65|13.26|14.67|13.27|14.62|13.23|0
1644574080000|2022-02-11 10:08:00|14.63|13.24|14.65|13.26|14.65|13.26|14.63|13.24|0
1644574090000|2022-02-11 10:08:10|14.58|13.2|14.75|13.34|14.75|13.34|14.58|13.2|0
1644574100000|2022-02-11 10:08:20|14.78|13.37|14.78|13.37|14.78|13.37|14.75|13.34|0
1644574110000|2022-02-11 10:08:30|14.73|13.33|14.78|13.37|14.78|13.37|14.73|13.33|0
1644574140000|2022-02-11 10:09:00|14.82|13.4|14.78|13.37|14.82|13.4|14.78|13.37|0
1644574170000|2022-02-11 10:09:30|14.8|13.39|14.78|13.37|14.82|13.4|14.78|13.37|0
1644574180000|2022-02-11 10:09:40|14.76|13.36|14.75|13.34|14.78|13.37|14.75|13.34|0
1644574190000|2022-02-11 10:09:50|14.72|13.31|14.72|13.31|14.72|13.31|14.72|13.31|0
1644574200000|2022-02-11 10:10:00|14.75|13.34|14.75|13.34|14.75|13.34|14.73|13.33|0
1644574210000|2022-02-11 10:10:10|14.76|13.36|14.78|13.37|14.8|13.39|14.76|13.36|0
1644574220000|2022-02-11 10:10:20|14.81|13.4|14.78|13.37|14.81|13.4|14.78|13.37|0
1644574260000|2022-02-11 10:11:00|14.75|13.34|14.8|13.39|14.8|13.39|14.75|13.34|0
1644574270000|2022-02-11 10:11:10|14.76|13.36|14.81|13.4|14.81|13.4|14.76|13.36|0
1644574280000|2022-02-11 10:11:20|14.8|13.39|14.78|13.37|14.81|13.4|14.78|13.37|0
1644574290000|2022-02-11 10:11:30|14.85|13.43|14.78|13.37|14.85|13.43|14.78|13.37|0
1644574300000|2022-02-11 10:11:40|14.75|13.34|14.78|13.37|14.78|13.37|14.75|13.34|0
1644574310000|2022-02-11 10:11:50|14.75|13.34|14.66|13.27|14.75|13.34|14.66|13.27|0
1644574320000|2022-02-11 10:12:00|14.68|13.28|14.68|13.28|14.68|13.28|14.68|13.28|0
1644574330000|2022-02-11 10:12:10|14.75|13.34|14.71|13.31|14.75|13.34|14.7|13.3|0
1644574340000|2022-02-11 10:12:20|14.78|13.37|14.65|13.25|14.78|13.37|14.65|13.25|0
1644574350000|2022-02-11 10:12:30|14.62|13.22|14.6|13.21|14.62|13.22|14.58|13.19|0
1644574360000|2022-02-11 10:12:40|14.63|13.24|14.6|13.21|14.63|13.24|14.6|13.21|0
1644574370000|2022-02-11 10:12:50|14.58|13.19|14.58|13.19|14.58|13.19|14.55|13.16|0
1644574380000|2022-02-11 10:13:00|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1644574390000|2022-02-11 10:13:10|14.65|13.25|14.57|13.18|14.65|13.25|14.57|13.18|0
1644574400000|2022-02-11 10:13:20|14.58|13.19|14.58|13.19|14.58|13.19|14.55|13.16|0
1644574410000|2022-02-11 10:13:30|14.55|13.16|14.58|13.19|14.58|13.19|14.55|13.16|0
1644574420000|2022-02-11 10:13:40|14.62|13.22|14.73|13.33|14.73|13.33|14.62|13.22|0
1644574430000|2022-02-11 10:13:50|14.78|13.37|14.78|13.37|14.78|13.37|14.78|13.37|0
1644574440000|2022-02-11 10:14:00|14.81|13.4|14.71|13.31|14.81|13.4|14.68|13.28|0
1644574450000|2022-02-11 10:14:10|14.66|13.27|14.68|13.28|14.68|13.28|14.66|13.27|0
1644574460000|2022-02-11 10:14:20|14.65|13.25|14.65|13.25|14.65|13.25|14.65|13.25|0
1644574470000|2022-02-11 10:14:30|14.61|13.22|14.58|13.19|14.63|13.24|14.58|13.19|0
1644574480000|2022-02-11 10:14:40|14.56|13.18|14.56|13.18|14.56|13.18|14.56|13.18|0
1644574490000|2022-02-11 10:14:50|14.55|13.16|14.48|13.1|14.58|13.19|14.48|13.1|0
1644574500000|2022-02-11 10:15:00|14.55|13.16|14.55|13.16|14.55|13.16|14.55|13.16|0
1644574510000|2022-02-11 10:15:10|14.58|13.19|14.56|13.18|14.58|13.19|14.55|13.16|0
1644574520000|2022-02-11 10:15:20|14.58|13.19|14.68|13.28|14.68|13.28|14.58|13.19|0
1644574530000|2022-02-11 10:15:30|14.71|13.31|14.75|13.34|14.75|13.34|14.68|13.28|0
1644574540000|2022-02-11 10:15:40|14.78|13.37|14.75|13.34|14.78|13.37|14.75|13.34|0
1644574550000|2022-02-11 10:15:50|14.76|13.36|14.75|13.34|14.76|13.36|14.71|13.31|0
1644574560000|2022-02-11 10:16:00|14.78|13.37|14.78|13.37|14.78|13.37|14.78|13.37|0
1644574570000|2022-02-11 10:16:10|14.79|13.39|14.81|13.4|14.81|13.4|14.79|13.39|0
1644574580000|2022-02-11 10:16:20|14.83|13.42|14.85|13.43|14.85|13.43|14.81|13.4|0
1644574590000|2022-02-11 10:16:30|14.84||14.84||14.84||14.84||0
1644574600000|2022-02-11 10:16:40|14.83|13.42|14.84|13.43|14.84|13.43|14.83|13.42|0
1644574610000|2022-02-11 10:16:50|14.81|13.4|14.81|13.4|14.84|13.43|14.81|13.4|0
1644574620000|2022-02-11 10:17:00|14.84|13.43|14.81|13.4|14.84|13.43|14.81|13.4|0
1644574630000|2022-02-11 10:17:10|14.75|13.34|14.68|13.28|14.75|13.34|14.68|13.28|0
1644574640000|2022-02-11 10:17:20|14.71|13.31|14.69|13.3|14.73|13.33|14.69|13.3|0
1644574650000|2022-02-11 10:17:30|14.71|13.31|14.69|13.3|14.71|13.31|14.68|13.28|0
1644574660000|2022-02-11 10:17:40|14.65|13.25|14.76|13.35|14.76|13.35|14.65|13.25|0
1644574670000|2022-02-11 10:17:50|14.78|13.37|14.71|13.31|14.79|13.38|14.71|13.31|0
1644574680000|2022-02-11 10:18:00|14.74|13.34|14.74|13.34|14.74|13.34|14.74|13.34|0
1644574690000|2022-02-11 10:18:10|14.73|13.32|14.71|13.31|14.74|13.34|14.71|13.31|0
1644574700000|2022-02-11 10:18:20|14.73|13.32|14.68|13.28|14.73|13.32|14.68|13.28|0
1644574720000|2022-02-11 10:18:40|14.69|13.29|14.69|13.29|14.69|13.29|14.68|13.28|0
1644574730000|2022-02-11 10:18:50|14.71|13.31|14.74|13.34|14.74|13.34|14.71|13.31|0
1644574750000|2022-02-11 10:19:10|14.71|13.31|14.66|13.26|14.71|13.31|14.61|13.22|0
1644574760000|2022-02-11 10:19:20|14.69|13.29|14.68|13.28|14.71|13.31|14.68|13.28|0
1644574770000|2022-02-11 10:19:30|14.65|13.25|14.71|13.31|14.71|13.31|14.65|13.25|0
1644574780000|2022-02-11 10:19:40|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644574790000|2022-02-11 10:19:50|14.64|13.25|14.58|13.19|14.64|13.25|14.58|13.19|0
1644574800000|2022-02-11 10:20:00|14.61|13.22|14.61|13.22|14.64|13.25|14.61|13.22|0
1644574810000|2022-02-11 10:20:10|14.63|13.23|14.61|13.22|14.64|13.25|14.61|13.22|0
1644574820000|2022-02-11 10:20:20|14.63|13.23|14.64|13.25|14.64|13.25|14.61|13.22|0
1644574830000|2022-02-11 10:20:30|14.61|13.22|14.61|13.22|14.61|13.22|14.61|13.22|0
1644574840000|2022-02-11 10:20:40|14.63|13.23|14.76|13.35|14.78|13.37|14.63|13.23|0
1644574850000|2022-02-11 10:20:50|14.74|13.34|14.68|13.28|14.74|13.34|14.68|13.28|0
1644574860000|2022-02-11 10:21:00|14.71|13.31|14.71|13.31|14.71|13.31|14.68|13.28|0
1644574870000|2022-02-11 10:21:10|14.73|13.32|14.74|13.34|14.74|13.34|14.71|13.31|0
1644574880000|2022-02-11 10:21:20|14.78|13.37|14.78|13.37|14.78|13.37|14.78|13.37|0
1644574890000|2022-02-11 10:21:30|14.81|13.4|14.78|13.37|14.84|13.43|14.78|13.37|0
1644574900000|2022-02-11 10:21:40|14.74|13.34|14.68|13.28|14.74|13.34|14.68|13.28|0
1644574910000|2022-02-11 10:21:50|14.71|13.31|14.64|13.25|14.71|13.31|14.64|13.25|0
1644574920000|2022-02-11 10:22:00|14.68|13.28|14.71|13.31|14.71|13.31|14.66|13.26|0
1644574930000|2022-02-11 10:22:10|14.68|13.28|14.69|13.29|14.69|13.29|14.68|13.28|0
1644574940000|2022-02-11 10:22:20|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644574950000|2022-02-11 10:22:30|14.69|13.29|14.71|13.31|14.71|13.31|14.69|13.29|0
1644574960000|2022-02-11 10:22:40|14.74|13.34|14.74|13.34|14.74|13.34|14.74|13.34|0
1644574970000|2022-02-11 10:22:50|14.71|13.31|14.74|13.34|14.74|13.34|14.71|13.31|0
1644574980000|2022-02-11 10:23:00|14.81|13.4|14.78|13.37|14.82|13.41|14.78|13.37|0
1644574990000|2022-02-11 10:23:10|14.81|13.4|14.84|13.43|14.84|13.43|14.81|13.4|0
1644575000000|2022-02-11 10:23:20|14.86|13.44|14.81|13.4|14.86|13.44|14.81|13.4|0
1644575010000|2022-02-11 10:23:30|14.82|13.41|14.84|13.43|14.84|13.43|14.82|13.41|0
1644575020000|2022-02-11 10:23:40|14.82|13.41|14.84|13.43|14.84|13.43|14.82|13.41|0
1644575030000|2022-02-11 10:23:50|14.82|13.41|14.81|13.4|14.82|13.41|14.81|13.4|0
1644575040000|2022-02-11 10:24:00|14.84|13.43|14.82|13.41|14.84|13.43|14.82|13.41|0
1644575050000|2022-02-11 10:24:10|14.84|13.43|14.84|13.43|14.84|13.43|14.84|13.43|0
1644575060000|2022-02-11 10:24:20|14.91|13.49|14.84|13.43|14.91|13.49|14.84|13.43|0
1644575070000|2022-02-11 10:24:30|14.86|13.44|14.86|13.44|14.86|13.44|14.84|13.43|0
1644575080000|2022-02-11 10:24:40|14.87|13.46|14.87|13.46|14.87|13.46|14.87|13.46|0
1644575090000|2022-02-11 10:24:50|14.84|13.43|14.82|13.41|14.84|13.43|14.82|13.41|0
1644575100000|2022-02-11 10:25:00|14.81|13.4|14.84|13.43|14.84|13.43|14.81|13.4|0
1644575110000|2022-02-11 10:25:10|14.81|13.4|14.81|13.4|14.81|13.4|14.81|13.4|0
1644575120000|2022-02-11 10:25:20|14.82|13.41|14.84|13.43|14.87|13.46|14.82|13.41|0
1644575130000|2022-02-11 10:25:30|14.82|13.41|14.86|13.44|14.86|13.44|14.82|13.41|0
1644575140000|2022-02-11 10:25:40|14.87|13.46|14.86|13.44|14.87|13.46|14.86|13.44|0
1644575150000|2022-02-11 10:25:50|14.87|13.46|14.87|13.46|14.87|13.46|14.84|13.43|0
1644575170000|2022-02-11 10:26:10|14.84|13.43|14.84|13.43|14.84|13.43|14.84|13.43|0
1644575180000|2022-02-11 10:26:20|14.81|13.4|14.84|13.43|14.84|13.43|14.81|13.4|0
1644575190000|2022-02-11 10:26:30|14.81|13.4|14.77|13.37|14.81|13.4|14.77|13.37|0
1644575200000|2022-02-11 10:26:40|14.79|13.38|14.74|13.34|14.79|13.38|14.74|13.34|0
1644575210000|2022-02-11 10:26:50|14.77|13.37|14.77|13.37|14.77|13.37|14.77|13.37|0
1644575220000|2022-02-11 10:27:00|14.81|13.4|14.81|13.4|14.81|13.4|14.81|13.4|0
1644575230000|2022-02-11 10:27:10|14.79|13.38|14.77|13.37|14.79|13.38|14.77|13.37|0
1644575240000|2022-02-11 10:27:20|14.76|13.35|14.71|13.31|14.76|13.35|14.71|13.31|0
1644575250000|2022-02-11 10:27:30|14.72|13.32|14.69|13.29|14.72|13.32|14.69|13.29|0
1644575260000|2022-02-11 10:27:40|14.67|13.28|14.61|13.22|14.67|13.28|14.61|13.22|0
1644575270000|2022-02-11 10:27:50|14.59|13.2|14.64|13.25|14.64|13.25|14.59|13.2|0
1644575280000|2022-02-11 10:28:00|14.66|13.26|14.71|13.31|14.71|13.31|14.66|13.26|0
1644575290000|2022-02-11 10:28:10|14.74|13.34|14.76|13.35|14.76|13.35|14.72|13.32|0
1644575300000|2022-02-11 10:28:20|14.77|13.37|14.77|13.37|14.77|13.37|14.77|13.37|0
1644575310000|2022-02-11 10:28:30|14.74|13.34|14.74|13.34|14.76|13.35|14.74|13.34|0
1644575320000|2022-02-11 10:28:40|14.71|13.31|14.67|13.28|14.71|13.31|14.67|13.28|0
1644575330000|2022-02-11 10:28:50|14.64|13.25|14.67|13.28|14.67|13.28|14.64|13.25|0
1644575340000|2022-02-11 10:29:00|14.66|13.26|14.67|13.28|14.67|13.28|14.66|13.26|0
1644575350000|2022-02-11 10:29:10|14.69|13.29|14.67|13.28|14.71|13.31|14.67|13.28|0
1644575360000|2022-02-11 10:29:20|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644575380000|2022-02-11 10:29:40|14.77|13.37|14.79|13.38|14.79|13.38|14.77|13.37|0
1644575390000|2022-02-11 10:29:50|14.81|13.4|14.82|13.41|14.82|13.41|14.81|13.4|0
1644575400000|2022-02-11 10:30:00|14.84|13.43|14.85|13.44|14.85|13.44|14.84|13.43|0
1644575410000|2022-02-11 10:30:10|14.87|13.46|14.84|13.43|14.9|13.49|14.84|13.43|0
1644575420000|2022-02-11 10:30:20|14.8|13.39|14.8|13.39|14.84|13.43|14.8|13.39|0
1644575430000|2022-02-11 10:30:30|14.84|13.42|14.9|13.49|14.9|13.49|14.84|13.42|0
1644575450000|2022-02-11 10:30:50|14.89|13.47|14.87|13.45|14.9|13.49|14.87|13.45|0
1644575460000|2022-02-11 10:31:00|14.85|13.44|14.77|13.36|14.85|13.44|14.77|13.36|0
1644575470000|2022-02-11 10:31:10|14.71|13.3|14.77|13.36|14.77|13.36|14.71|13.3|0
1644575480000|2022-02-11 10:31:20|14.71|13.3|14.74|13.33|14.74|13.33|14.71|13.3|0
1644575490000|2022-02-11 10:31:30|14.66|13.26|14.59|13.2|14.66|13.26|14.59|13.2|0
1644575500000|2022-02-11 10:31:40|14.57|13.19|14.67|13.27|14.67|13.27|14.57|13.19|0
1644575510000|2022-02-11 10:31:50|14.64|13.24|14.67|13.27|14.67|13.27|14.64|13.24|0
1644575520000|2022-02-11 10:32:00|14.64|13.24|14.61|13.21|14.67|13.27|14.61|13.21|0
1644575530000|2022-02-11 10:32:10|14.67|13.27|14.74|13.33|14.74|13.33|14.67|13.27|0
1644575540000|2022-02-11 10:32:20|14.72|13.32|14.72|13.32|14.72|13.32|14.72|13.32|0
1644575550000|2022-02-11 10:32:30|14.74|13.33|14.77|13.36|14.77|13.36|14.74|13.33|0
1644575560000|2022-02-11 10:32:40|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1644575570000|2022-02-11 10:32:50|14.84|13.42|14.84|13.42|14.84|13.42|14.8|13.39|0
1644575580000|2022-02-11 10:33:00|14.87|13.45|14.84|13.42|14.87|13.45|14.84|13.42|0
1644575590000|2022-02-11 10:33:10|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1644575600000|2022-02-11 10:33:20|14.77|13.36|14.77|13.36|14.77|13.36|14.77|13.36|0
1644575610000|2022-02-11 10:33:30|14.74|13.33|14.9|13.48|14.9|13.48|14.74|13.33|0
1644575620000|2022-02-11 10:33:40|14.89|13.47|14.9|13.48|14.9|13.48|14.89|13.47|0
1644575630000|2022-02-11 10:33:50|14.87|13.45|14.9|13.48|14.9|13.48|14.87|13.45|0
1644575650000|2022-02-11 10:34:10|14.89|13.47|14.87|13.45|14.89|13.47|14.87|13.45|0
1644575660000|2022-02-11 10:34:20|14.89|13.47|14.87|13.45|14.9|13.48|14.84|13.42|0
1644575670000|2022-02-11 10:34:30|14.84|13.42|14.84|13.42|14.84|13.42|14.82|13.41|0
1644575680000|2022-02-11 10:34:40|14.82|13.41|14.8|13.39|14.84|13.42|14.8|13.39|0
1644575690000|2022-02-11 10:34:50|14.84|13.42|14.84|13.42|14.87|13.45|14.84|13.42|0
1644575700000|2022-02-11 10:35:00|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1644575710000|2022-02-11 10:35:10|14.84|13.42|14.85|13.44|14.87|13.45|14.84|13.42|0
1644575720000|2022-02-11 10:35:20|14.84|13.42|14.8|13.39|14.84|13.42|14.8|13.39|0
1644575730000|2022-02-11 10:35:30|14.84|13.42|14.84|13.42|14.84|13.42|14.84|13.42|0
1644575740000|2022-02-11 10:35:40|14.8|13.39|14.84|13.42|14.84|13.42|14.8|13.39|0
1644575750000|2022-02-11 10:35:50|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1644575760000|2022-02-11 10:36:00|14.84|13.42|14.84|13.42|14.87|13.45|14.84|13.42|0
1644575770000|2022-02-11 10:36:10|14.82|13.41|14.77|13.36|14.82|13.41|14.74|13.33|0
1644575780000|2022-02-11 10:36:20|14.8|13.39|14.88|13.47|14.88|13.47|14.8|13.39|0
1644575790000|2022-02-11 10:36:30|14.9|13.48|14.8|13.39|14.9|13.48|14.8|13.39|0
1644575800000|2022-02-11 10:36:40|14.84|13.42|14.84|13.42|14.84|13.42|14.84|13.42|0
1644575810000|2022-02-11 10:36:50|14.83|13.45|14.9|13.48|14.9|13.48|14.83|13.45|0
1644575820000|2022-02-11 10:37:00|14.87|13.45|14.9|13.48|14.9|13.48|14.87|13.45|0
1644575840000|2022-02-11 10:37:20|14.87|13.45|14.85|13.44|14.87|13.45|14.85|13.44|0
1644575850000|2022-02-11 10:37:30|14.87|13.45|14.87|13.45|14.9|13.48|14.87|13.45|0
1644575860000|2022-02-11 10:37:40|14.9|13.48|14.87|13.45|14.9|13.48|14.87|13.45|0
1644575870000|2022-02-11 10:37:50|14.88|13.47|14.87|13.45|14.9|13.48|14.87|13.45|0
1644575880000|2022-02-11 10:38:00|14.83|13.42|14.85|13.44|14.85|13.44|14.83|13.42|0
1644575890000|2022-02-11 10:38:10|14.83|13.42|14.85|13.44|14.85|13.44|14.83|13.42|0
1644575900000|2022-02-11 10:38:20|14.87|13.45|14.87|13.45|14.87|13.45|14.87|13.45|0
1644575910000|2022-02-11 10:38:30|14.85|13.44|14.85|13.44|14.85|13.44|14.83|13.42|0
1644575920000|2022-02-11 10:38:40|14.9|13.48|14.87|13.45|14.9|13.48|14.87|13.45|0
1644575930000|2022-02-11 10:38:50|14.83|13.42|14.87|13.45|14.9|13.48|14.83|13.42|0
1644575940000|2022-02-11 10:39:00|14.83|13.42|14.8|13.39|14.87|13.45|14.8|13.39|0
1644575950000|2022-02-11 10:39:10|14.82|13.41|14.83|13.42|14.83|13.42|14.8|13.39|0
1644575960000|2022-02-11 10:39:20|14.8|13.39|14.83|13.42|14.87|13.45|14.8|13.39|0
1644575970000|2022-02-11 10:39:30|14.77|13.36|14.77|13.36|14.77|13.36|14.77|13.36|0
1644575980000|2022-02-11 10:39:40|14.8|13.39|14.8|13.39|14.8|13.39|14.8|13.39|0
1644575990000|2022-02-11 10:39:50|14.77|13.36|14.87|13.45|14.87|13.45|14.77|13.36|0
1644576000000|2022-02-11 10:40:00|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1644576010000|2022-02-11 10:40:10|14.87|13.45|14.87|13.45|14.9|13.48|14.87|13.45|0
1644576020000|2022-02-11 10:40:20|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1644576030000|2022-02-11 10:40:30|14.88|13.47|14.87|13.45|14.9|13.48|14.87|13.45|0
1644576040000|2022-02-11 10:40:40|14.9|13.48|14.88|13.46|14.9|13.48|14.88|13.46|0
1644576050000|2022-02-11 10:40:50|14.87|13.45|14.9|13.48|14.9|13.48|14.87|13.45|0
1644576070000|2022-02-11 10:41:10|14.93|13.51|14.93|13.51|14.93|13.51|14.93|13.51|0
1644576080000|2022-02-11 10:41:20|14.97|13.54|15.03|13.6|15.07|13.63|14.97|13.54|0
1644576090000|2022-02-11 10:41:30|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1644576100000|2022-02-11 10:41:40|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1644576120000|2022-02-11 10:42:00|15.07|13.63|15.07|13.63|15.07|13.63|15.07|13.63|0
1644576130000|2022-02-11 10:42:10|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1644576140000|2022-02-11 10:42:20|15.07|13.63|15.03|13.6|15.07|13.63|15.03|13.6|0
1644576160000|2022-02-11 10:42:40|15.05|13.62|15.03|13.6|15.05|13.62|15.03|13.6|0
1644576180000|2022-02-11 10:43:00|15.07|13.63|15.1|13.66|15.1|13.66|15.07|13.63|0
1644576190000|2022-02-11 10:43:10|15.07|13.63|15.2|13.75|15.24|13.78|15.07|13.63|0
1644576200000|2022-02-11 10:43:20|15.23|13.78|15.27|13.81|15.27|13.81|15.23|13.78|0
1644576210000|2022-02-11 10:43:30|15.23|13.78|15|13.57|15.23|13.78|15|13.57|0
1644576220000|2022-02-11 10:43:40|14.98|13.55|15|13.57|15|13.57|14.97|13.54|0
1644576230000|2022-02-11 10:43:50|14.96|13.54|14.8|13.39|14.96|13.54|14.8|13.39|0
1644576240000|2022-02-11 10:44:00|14.9|13.48|14.8|13.39|14.9|13.48|14.8|13.39|0
1644576250000|2022-02-11 10:44:10|14.83|13.42|14.93|13.51|14.93|13.51|14.8|13.39|0
1644576260000|2022-02-11 10:44:20|14.9|13.48|14.93|13.51|14.93|13.51|14.9|13.48|0
1644576270000|2022-02-11 10:44:30|14.95|13.52|14.93|13.51|14.95|13.52|14.93|13.51|0
1644576280000|2022-02-11 10:44:40|14.91|13.49|14.9|13.48|14.93|13.51|14.9|13.48|0
1644576290000|2022-02-11 10:44:50|14.93|13.51|14.93|13.51|14.93|13.51|14.93|13.51|0
1644576300000|2022-02-11 10:45:00|14.98|13.55|15.1|13.66|15.13|13.69|14.98|13.55|0
1644576310000|2022-02-11 10:45:10|15.13|13.69|15.06|13.63|15.13|13.69|15.06|13.63|0
1644576320000|2022-02-11 10:45:20|15.1|13.66|15.2|13.75|15.2|13.75|15.1|13.66|0
1644576330000|2022-02-11 10:45:30|15.22|13.77|15.18|13.74|15.23|13.78|15.17|13.72|0
1644576340000|2022-02-11 10:45:40|15.13|13.69|15.06|13.63|15.13|13.69|15.06|13.63|0
1644576350000|2022-02-11 10:45:50|15.1|13.66|15.06|13.63|15.1|13.66|15.06|13.63|0
1644576360000|2022-02-11 10:46:00|15.1|13.66|15.1|13.66|15.1|13.66|15.06|13.63|0
1644576380000|2022-02-11 10:46:20|15.08|13.64|15.1|13.66|15.1|13.66|15.08|13.64|0
1644576390000|2022-02-11 10:46:30|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.63|0
1644576400000|2022-02-11 10:46:40|15|13.57|14.95|13.52|15|13.57|14.95|13.52|0
1644576410000|2022-02-11 10:46:50|14.98|13.55|14.96|13.54|14.98|13.55|14.96|13.54|0
1644576420000|2022-02-11 10:47:00|14.95|13.52|15.01|13.58|15.01|13.58|14.95|13.52|0
1644576430000|2022-02-11 10:47:10|14.98|13.55|14.96|13.54|15|13.57|14.96|13.54|0
1644576440000|2022-02-11 10:47:20|14.93|13.51|14.83|13.42|14.93|13.51|14.83|13.42|0
1644576450000|2022-02-11 10:47:30|14.86|13.45|14.81|13.4|14.86|13.45|14.81|13.4|0
1644576460000|2022-02-11 10:47:40|14.76|13.36|14.83|13.42|14.83|13.42|14.76|13.36|0
1644576480000|2022-02-11 10:48:00|14.86|13.45|14.9|13.48|14.9|13.48|14.83|13.42|0
1644576490000|2022-02-11 10:48:10|14.93|13.51|14.96|13.54|14.98|13.55|14.93|13.51|0
1644576500000|2022-02-11 10:48:20|14.93|13.51|14.93|13.51|14.93|13.51|14.9|13.48|0
1644576510000|2022-02-11 10:48:30|14.91|13.49|14.83|13.42|14.91|13.49|14.83|13.42|0
1644576520000|2022-02-11 10:48:40|14.85|13.43|14.86|13.45|14.86|13.45|14.83|13.42|0
1644576530000|2022-02-11 10:48:50|14.83|13.42|14.84|13.43|14.86|13.45|14.83|13.42|0
1644576540000|2022-02-11 10:49:00|14.9|13.48|14.9|13.48|14.9|13.48|14.9|13.48|0
1644576550000|2022-02-11 10:49:10|14.86|13.45|14.9|13.48|14.9|13.48|14.86|13.45|0
1644576560000|2022-02-11 10:49:20|14.86|13.45|14.86|13.45|14.86|13.45|14.86|13.45|0
1644576570000|2022-02-11 10:49:30|14.84|13.43|14.84|13.43|14.86|13.45|14.84|13.43|0
1644576580000|2022-02-11 10:49:40|14.86|13.45|14.91|13.49|14.91|13.49|14.86|13.45|0
1644576590000|2022-02-11 10:49:50|14.9|13.48|14.9|13.48|14.93|13.51|14.9|13.48|0
1644576600000|2022-02-11 10:50:00|14.94|13.52|15.03|13.6|15.03|13.6|14.94|13.52|0
1644576610000|2022-02-11 10:50:10|15.04|13.61|15.04|13.61|15.04|13.61|15.04|13.61|0
1644576620000|2022-02-11 10:50:20|15.03|13.6|15.08|13.64|15.08|13.64|15.03|13.6|0
1644576630000|2022-02-11 10:50:30|15.06|13.63|15.03|13.6|15.06|13.63|15.03|13.6|0
1644576640000|2022-02-11 10:50:40|15.06|13.63|15.06|13.63|15.08|13.64|15.04|13.61|0
1644576650000|2022-02-11 10:50:50|15.04|13.61|15.04|13.61|15.06|13.63|15.04|13.61|0
1644576660000|2022-02-11 10:51:00|15.06|13.63|15.08|13.64|15.1|13.66|15.06|13.63|0
1644576670000|2022-02-11 10:51:10|15.06|13.63|15.04|13.61|15.08|13.64|15.04|13.61|0
1644576680000|2022-02-11 10:51:20|15.03|13.6|15.01|13.58|15.06|13.63|15.01|13.58|0
1644576690000|2022-02-11 10:51:30|15.03|13.6|15.01|13.58|15.03|13.6|14.99|13.57|0
1644576700000|2022-02-11 10:51:40|15.03|13.6|15.11|13.67|15.11|13.67|14.99|13.57|0
1644576710000|2022-02-11 10:51:50|15.1|13.66|15.08|13.64|15.1|13.66|15.08|13.64|0
1644576720000|2022-02-11 10:52:00|15.1|13.66|15.1|13.66|15.1|13.66|15.1|13.66|0
1644576740000|2022-02-11 10:52:20|15.03|13.6|15.03|13.6|15.03|13.6|15.03|13.6|0
1644576750000|2022-02-11 10:52:30|15.04|13.61|15.13|13.69|15.13|13.69|15.04|13.61|0
1644576760000|2022-02-11 10:52:40|15.11|13.67|15.13|13.69|15.13|13.69|15.09|13.66|0
1644576770000|2022-02-11 10:52:50|15.09|13.66|15.13|13.69|15.13|13.69|15.09|13.66|0
1644576780000|2022-02-11 10:53:00|15.16|13.72|15.14|13.7|15.16|13.72|15.14|13.7|0
1644576790000|2022-02-11 10:53:10|15.2|13.75|15.2|13.75|15.2|13.75|15.2|13.75|0
1644576800000|2022-02-11 10:53:20|15.21|13.76|15.28|13.82|15.28|13.82|15.21|13.76|0
1644576810000|2022-02-11 10:53:30|15.3|13.84|15.28|13.82|15.3|13.84|15.23|13.78|0
1644576820000|2022-02-11 10:53:40|15.26|13.81|15.26|13.81|15.26|13.81|15.25|13.79|0
1644576830000|2022-02-11 10:53:50|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1644576840000|2022-02-11 10:54:00|15.26|13.81|15.26|13.81|15.28|13.82|15.25|13.79|0
1644576850000|2022-02-11 10:54:10|15.28|13.82|15.25|13.79|15.3|13.84|15.25|13.79|0
1644576860000|2022-02-11 10:54:20|15.28|13.82|15.2|13.75|15.28|13.82|15.2|13.75|0
1644576870000|2022-02-11 10:54:30|15.23|13.78|15.2|13.75|15.23|13.78|15.2|13.75|0
1644576880000|2022-02-11 10:54:40|15.18|13.73|15.21|13.76|15.23|13.78|15.18|13.73|0
1644576890000|2022-02-11 10:54:50|15.26|13.81|15.23|13.78|15.26|13.81|15.23|13.78|0
1644576900000|2022-02-11 10:55:00|15.26|13.81|15.31|13.86|15.31|13.86|15.26|13.81|0
1644576910000|2022-02-11 10:55:10|15.26|13.81|15.33|13.87|15.33|13.87|15.26|13.81|0
1644576920000|2022-02-11 10:55:20|15.3|13.84|15.3|13.84|15.3|13.84|15.28|13.82|0
1644576930000|2022-02-11 10:55:30|15.33|13.87|15.4|13.93|15.4|13.93|15.33|13.87|0
1644576940000|2022-02-11 10:55:40|15.37|13.9|15.37|13.9|15.37|13.9|15.37|13.9|0
1644576950000|2022-02-11 10:55:50|15.38|13.92|15.4|13.93|15.4|13.93|15.37|13.9|0
1644576960000|2022-02-11 10:56:00|15.36|13.9|15.36|13.9|15.4|13.93|15.35|13.89|0
1644576970000|2022-02-11 10:56:10|15.33|13.87|15.33|13.87|15.33|13.87|15.3|13.84|0
1644576980000|2022-02-11 10:56:20|15.3|13.84|15.19|13.75|15.3|13.84|15.19|13.75|0
1644576990000|2022-02-11 10:56:30|15.21|13.76|15.21|13.76|15.21|13.76|15.21|13.76|0
1644577000000|2022-02-11 10:56:40|15.26|13.81|15.35|13.89|15.38|13.92|15.26|13.81|0
1644577010000|2022-02-11 10:56:50|15.36|13.9|15.38|13.92|15.4|13.93|15.36|13.9|0
1644577020000|2022-02-11 10:57:00|15.43|13.96|15.5|14.03|15.54|14.06|15.43|13.96|0
1644577030000|2022-02-11 10:57:10|15.47|13.99|15.41|13.95|15.5|14.03|15.41|13.95|0
1644577040000|2022-02-11 10:57:20|15.38|13.92|15.43|13.96|15.43|13.96|15.38|13.92|0
1644577050000|2022-02-11 10:57:30|15.4|13.93|15.43|13.96|15.43|13.96|15.4|13.93|0
1644577060000|2022-02-11 10:57:40|15.4|13.93|15.33|13.87|15.4|13.93|15.33|13.87|0
1644577070000|2022-02-11 10:57:50|15.3|13.84|15.3|13.84|15.3|13.84|15.26|13.81|0
1644577090000|2022-02-11 10:58:10|15.28|13.82|15.36|13.9|15.36|13.9|15.28|13.82|0
1644577100000|2022-02-11 10:58:20|15.33|13.87|15.3|13.84|15.33|13.87|15.3|13.84|0
1644577110000|2022-02-11 10:58:30|15.26|13.81|15.33|13.87|15.33|13.87|15.26|13.81|0
1644577120000|2022-02-11 10:58:40|15.31|13.85|15.33|13.87|15.33|13.87|15.31|13.85|0
1644577130000|2022-02-11 10:58:50|15.36|13.9|15.33|13.87|15.36|13.9|15.33|13.87|0
1644577140000|2022-02-11 10:59:00|15.36|13.9|15.33|13.87|15.36|13.9|15.33|13.87|0
1644577150000|2022-02-11 10:59:10|15.36|13.9|15.26|13.81|15.36|13.9|15.26|13.81|0
1644577160000|2022-02-11 10:59:20|15.31|13.85|15.36|13.9|15.36|13.9|15.31|13.85|0
1644577180000|2022-02-11 10:59:40|15.33|13.87|15.29|13.84|15.33|13.87|15.29|13.84|0
1644577190000|2022-02-11 10:59:50|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1644577200000|2022-02-11 11:00:00|15.36|13.9|15.36|13.9|15.36|13.9|15.33|13.87|0
1644577210000|2022-02-11 11:00:10|15.35|13.88|15.35|13.88|15.36|13.9|15.35|13.88|0
1644577220000|2022-02-11 11:00:20|15.36|13.9|15.33|13.87|15.36|13.9|15.33|13.87|0
1644577230000|2022-02-11 11:00:30|15.29|13.84|15.26|13.81|15.29|13.84|15.26|13.81|0
1644577240000|2022-02-11 11:00:40|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1644577250000|2022-02-11 11:00:50|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1644577260000|2022-02-11 11:01:00|15.23|13.78|15.21|13.76|15.23|13.78|15.19|13.75|0
1644577270000|2022-02-11 11:01:10|15.19|13.75|15.21|13.76|15.23|13.78|15.19|13.75|0
1644577280000|2022-02-11 11:01:20|15.23|13.78|15.21|13.76|15.23|13.78|15.19|13.75|0
1644577290000|2022-02-11 11:01:30|15.23|13.78|15.26|13.81|15.26|13.81|15.21|13.76|0
1644577300000|2022-02-11 11:01:40|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1644577310000|2022-02-11 11:01:50|15.24|13.79|15.23|13.78|15.24|13.79|15.23|13.78|0
1644577320000|2022-02-11 11:02:00|15.24|13.79|15.23|13.78|15.26|13.81|15.23|13.78|0
1644577330000|2022-02-11 11:02:10|15.24|13.79|15.26|13.81|15.26|13.81|15.24|13.79|0
1644577340000|2022-02-11 11:02:20|15.24|13.79|15.24|13.79|15.26|13.81|15.23|13.78|0
1644577350000|2022-02-11 11:02:30|15.19|13.74|15.16|13.71|15.19|13.74|15.16|13.71|0
1644577360000|2022-02-11 11:02:40|15.12|13.68|15.16|13.71|15.16|13.71|15.12|13.68|0
1644577370000|2022-02-11 11:02:50|15.12|13.68|15.11|13.67|15.12|13.68|15.09|13.65|0
1644577380000|2022-02-11 11:03:00|15.16|13.71|15.11|13.67|15.16|13.71|15.11|13.67|0
1644577390000|2022-02-11 11:03:10|15.12|13.68|15.11|13.67|15.12|13.68|15.11|13.67|0
1644577400000|2022-02-11 11:03:20|15.12|13.68|15.12|13.68|15.12|13.68|15.12|13.68|0
1644577410000|2022-02-11 11:03:30|15.09|13.65|15.14|13.7|15.14|13.7|15.09|13.65|0
1644577420000|2022-02-11 11:03:40|15.12|13.68|15.09|13.65|15.12|13.68|15.06|13.62|0
1644577430000|2022-02-11 11:03:50|15.11|13.67|15.06|13.62|15.11|13.67|15.06|13.62|0
1644577440000|2022-02-11 11:04:00|15.02|13.59|15.06|13.62|15.06|13.62|15.02|13.59|0
1644577450000|2022-02-11 11:04:10|15.02|13.59|14.99|13.56|15.02|13.59|14.99|13.56|0
1644577460000|2022-02-11 11:04:20|14.95|13.53|14.95|13.53|14.95|13.53|14.95|13.53|0
1644577470000|2022-02-11 11:04:30|14.85|13.44|14.87|13.45|14.87|13.45|14.82|13.41|0
1644577480000|2022-02-11 11:04:40|14.85|13.44|14.9|13.48|14.9|13.48|14.85|13.44|0
1644577490000|2022-02-11 11:04:50|14.87|13.45|14.85|13.44|14.87|13.45|14.85|13.44|0
1644577500000|2022-02-11 11:05:00|14.89|13.47|14.97|13.54|14.97|13.54|14.89|13.47|0
1644577510000|2022-02-11 11:05:10|14.95|13.53|14.95|13.53|14.95|13.53|14.95|13.53|0
1644577520000|2022-02-11 11:05:20|14.89|13.47|14.95|13.53|14.95|13.53|14.89|13.47|0
1644577530000|2022-02-11 11:05:30|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1644577540000|2022-02-11 11:05:40|14.95|13.53|14.94|13.51|14.95|13.53|14.94|13.51|0
1644577550000|2022-02-11 11:05:50|14.92|13.5|14.92|13.5|14.95|13.53|14.92|13.5|0
1644577560000|2022-02-11 11:06:00|14.9|13.48|14.89|13.47|14.9|13.48|14.89|13.47|0
1644577570000|2022-02-11 11:06:10|14.92|13.5|14.9|13.48|14.92|13.5|14.9|13.48|0
1644577580000|2022-02-11 11:06:20|14.92|13.5|14.92|13.5|14.92|13.5|14.92|13.5|0
1644577590000|2022-02-11 11:06:30|14.9|13.48|14.85|13.44|14.92|13.5|14.85|13.44|0
1644577600000|2022-02-11 11:06:40|14.89|13.47|14.89|13.47|14.89|13.47|14.89|13.47|0
1644577610000|2022-02-11 11:06:50|14.92|13.5|14.92|13.5|14.94|13.51|14.92|13.5|0
1644577620000|2022-02-11 11:07:00|14.95|13.53|14.94|13.51|14.95|13.53|14.94|13.51|0
1644577630000|2022-02-11 11:07:10|14.92|13.5|15.02|13.59|15.02|13.59|14.92|13.5|0
1644577640000|2022-02-11 11:07:20|15|13.57|14.95|13.53|15.02|13.59|14.95|13.53|0
1644577650000|2022-02-11 11:07:30|14.99|13.56|15.02|13.59|15.02|13.59|14.99|13.56|0
1644577660000|2022-02-11 11:07:40|15.05|13.62|15.04|13.6|15.05|13.62|15.02|13.59|0
1644577670000|2022-02-11 11:07:50|14.95|13.53|14.94|13.51|14.97|13.54|14.94|13.51|0
1644577680000|2022-02-11 11:08:00|14.92|13.5|14.87|13.45|14.92|13.5|14.87|13.45|0
1644577690000|2022-02-11 11:08:10|14.82|13.41|14.75|13.35|14.82|13.41|14.75|13.35|0
1644577700000|2022-02-11 11:08:20|14.72|13.32|14.69|13.29|14.75|13.35|14.69|13.29|0
1644577710000|2022-02-11 11:08:30|14.7|13.3|14.69|13.29|14.7|13.3|14.69|13.29|0
1644577720000|2022-02-11 11:08:40|14.72|13.32|14.7|13.3|14.72|13.32|14.7|13.3|0
1644577730000|2022-02-11 11:08:50|14.72|13.32|14.75|13.35|14.77|13.36|14.72|13.32|0
1644577740000|2022-02-11 11:09:00|14.72|13.32|14.72|13.32|14.72|13.32|14.7|13.3|0
1644577750000|2022-02-11 11:09:10|14.69|13.29|14.72|13.32|14.72|13.32|14.69|13.29|0
1644577770000|2022-02-11 11:09:30|14.69|13.29|14.72|13.32|14.72|13.32|14.69|13.29|0
1644577780000|2022-02-11 11:09:40|14.75|13.35|14.72|13.32|14.75|13.35|14.69|13.29|0
1644577790000|2022-02-11 11:09:50|14.62|13.23|14.62|13.23|14.62|13.23|14.6|13.21|0
1644577800000|2022-02-11 11:10:00|14.65|13.26|14.7|13.3|14.72|13.32|14.65|13.26|0
1644577810000|2022-02-11 11:10:10|14.69|13.29|14.65|13.26|14.69|13.29|14.65|13.26|0
1644577820000|2022-02-11 11:10:20|14.62|13.23|14.55|13.17|14.62|13.23|14.55|13.17|0
1644577830000|2022-02-11 11:10:30|14.59|13.2|14.55|13.17|14.59|13.2|14.55|13.17|0
1644577840000|2022-02-11 11:10:40|14.54|13.15|14.59|13.2|14.59|13.2|14.54|13.15|0
1644577860000|2022-02-11 11:11:00|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1644577870000|2022-02-11 11:11:10|14.59|13.2|14.59|13.2|14.59|13.2|14.59|13.2|0
1644577880000|2022-02-11 11:11:20|14.55|13.17|14.52|13.14|14.55|13.17|14.52|13.14|0
1644577890000|2022-02-11 11:11:30|14.54|13.15|14.62|13.23|14.62|13.23|14.54|13.15|0
1644577900000|2022-02-11 11:11:40|14.65|13.26|14.75|13.35|14.75|13.35|14.65|13.26|0
1644577910000|2022-02-11 11:11:50|14.77|13.36|14.85|13.44|14.85|13.44|14.77|13.36|0
1644577920000|2022-02-11 11:12:00|14.83|13.42|14.85|13.44|14.85|13.44|14.82|13.41|0
1644577930000|2022-02-11 11:12:10|14.82|13.41|14.78|13.38|14.82|13.41|14.78|13.38|0
1644577940000|2022-02-11 11:12:20|14.77|13.36|14.82|13.41|14.82|13.41|14.77|13.36|0
1644577950000|2022-02-11 11:12:30|14.8|13.39|14.85|13.44|14.85|13.44|14.8|13.39|0
1644577960000|2022-02-11 11:12:40|14.82|13.41|14.8|13.39|14.82|13.41|14.78|13.38|0
1644577970000|2022-02-11 11:12:50|14.82|13.41|14.88|13.47|14.88|13.47|14.82|13.41|0
1644577980000|2022-02-11 11:13:00|14.92|13.5|14.9|13.48|14.92|13.5|14.88|13.47|0
1644577990000|2022-02-11 11:13:10|14.92|13.5|14.92|13.5|14.92|13.5|14.88|13.47|0
1644578000000|2022-02-11 11:13:20|14.88|13.47|14.85|13.44|14.88|13.47|14.85|13.44|0
1644578010000|2022-02-11 11:13:30|14.83|13.42|14.85|13.44|14.85|13.44|14.83|13.42|0
1644578020000|2022-02-11 11:13:40|14.82|13.41|14.78|13.38|14.82|13.41|14.75|13.35|0
1644578030000|2022-02-11 11:13:50|14.83|13.42|14.83|13.42|14.83|13.42|14.83|13.42|0
1644578040000|2022-02-11 11:14:00|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1644578050000|2022-02-11 11:14:10|14.78|13.38|14.82|13.41|14.82|13.41|14.78|13.38|0
1644578060000|2022-02-11 11:14:20|14.78|13.38|14.77|13.36|14.78|13.38|14.77|13.36|0
1644578070000|2022-02-11 11:14:30|14.78|13.38|14.75|13.35|14.78|13.38|14.75|13.35|0
1644578080000|2022-02-11 11:14:40|14.77|13.36|14.7|13.3|14.77|13.36|14.68|13.29|0
1644578090000|2022-02-11 11:14:50|14.68|13.29|14.68|13.29|14.68|13.29|14.65|13.26|0
1644578100000|2022-02-11 11:15:00|14.75|13.35|14.88|13.47|14.88|13.47|14.75|13.35|0
1644578110000|2022-02-11 11:15:10|14.87|13.45|14.88|13.47|14.88|13.47|14.87|13.45|0
1644578120000|2022-02-11 11:15:20|14.87|13.45|14.88|13.47|14.88|13.47|14.87|13.45|0
1644578130000|2022-02-11 11:15:30|14.87|13.45|14.9|13.48|14.9|13.48|14.87|13.45|0
1644578140000|2022-02-11 11:15:40|14.92|13.5|14.92|13.5|14.95|13.53|14.92|13.5|0
1644578150000|2022-02-11 11:15:50|14.95|13.53|15.02|13.59|15.02|13.59|14.95|13.53|0
1644578160000|2022-02-11 11:16:00|15.05|13.62|15.03|13.6|15.05|13.62|15.02|13.59|0
1644578170000|2022-02-11 11:16:10|15.05|13.62|15.07|13.63|15.08|13.65|15.05|13.62|0
1644578180000|2022-02-11 11:16:20|15.08|13.65|14.88|13.46|15.08|13.65|14.88|13.46|0
1644578200000|2022-02-11 11:16:40|14.9|13.48|14.92|13.49|14.92|13.49|14.9|13.48|0
1644578210000|2022-02-11 11:16:50|14.93|13.51|14.93|13.51|15.02|13.59|14.93|13.51|0
1644578220000|2022-02-11 11:17:00|14.98|13.56|15|13.57|15.02|13.59|14.98|13.56|0
1644578230000|2022-02-11 11:17:10|14.98|13.56|14.95|13.52|14.98|13.56|14.95|13.52|0
1644578240000|2022-02-11 11:17:20|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1644578250000|2022-02-11 11:17:30|14.98|13.55|14.98|13.55|14.98|13.55|14.98|13.55|0
1644578260000|2022-02-11 11:17:40|14.95|13.52|14.91|13.49|14.96|13.54|14.91|13.49|0
1644578280000|2022-02-11 11:18:00|14.95|13.52|14.91|13.49|14.95|13.52|14.91|13.49|0
1644578290000|2022-02-11 11:18:10|14.88|13.46|14.91|13.49|14.91|13.49|14.88|13.46|0
1644578310000|2022-02-11 11:18:30|14.88|13.46|14.91|13.49|14.91|13.49|14.88|13.46|0
1644578320000|2022-02-11 11:18:40|14.9|13.48|14.78|13.37|14.9|13.48|14.75|13.34|0
1644578330000|2022-02-11 11:18:50|14.71|13.31|14.71|13.31|14.71|13.31|14.71|13.31|0
1644578340000|2022-02-11 11:19:00|14.78|13.37|14.65|13.25|14.78|13.37|14.65|13.25|0
1644578350000|2022-02-11 11:19:10|14.62|13.22|14.58|13.19|14.62|13.22|14.58|13.19|0
1644578360000|2022-02-11 11:19:20|14.55|13.16|14.53|13.15|14.55|13.16|14.52|13.13|0
1644578370000|2022-02-11 11:19:30|14.55|13.16|13.94|12.61|14.55|13.16|13.89|12.57|0
1644578380000|2022-02-11 11:19:40|13.97|12.64|13.96|12.63|13.99|12.66|13.96|12.63|0
1644578390000|2022-02-11 11:19:50|13.99|12.66|14.02|12.68|14.02|12.68|13.99|12.66|0
1644578400000|2022-02-11 11:20:00|13.99|12.66|14.02|12.68|14.02|12.68|13.99|12.66|0
1644578410000|2022-02-11 11:20:10|14|12.67|13.99|12.66|14|12.67|13.99|12.66|0
1644578420000|2022-02-11 11:20:20|14.02|12.68|14.02|12.68|14.04|12.7|13.99|12.66|0
1644578430000|2022-02-11 11:20:30|13.99|12.66|13.99|12.66|14|12.67|13.99|12.66|0
1644578440000|2022-02-11 11:20:40|13.92|12.6|13.96|12.63|13.96|12.63|13.92|12.6|0
1644578450000|2022-02-11 11:20:50|14.02|12.68|14.08|12.74|14.08|12.74|14.02|12.68|0
1644578460000|2022-02-11 11:21:00|14.05|12.71|14.08|12.74|14.08|12.74|14.05|12.71|0
1644578470000|2022-02-11 11:21:10|13.96|12.63|13.94|12.61|13.96|12.63|13.94|12.61|0
1644578480000|2022-02-11 11:21:20|13.96|12.63|13.96|12.63|13.96|12.63|13.96|12.63|0
1644578500000|2022-02-11 11:21:40|13.92|12.6|13.92|12.6|13.92|12.6|13.92|12.6|0
1644578520000|2022-02-11 11:22:00|13.96|12.63|13.92|12.6|13.96|12.63|13.92|12.6|0
1644578530000|2022-02-11 11:22:10|13.91|12.58|13.89|12.57|13.92|12.6|13.89|12.57|0
1644578540000|2022-02-11 11:22:20|13.92|12.6|13.92|12.6|13.95|12.63|13.92|12.6|0
1644578550000|2022-02-11 11:22:30|13.94|12.61|13.95|12.63|13.95|12.63|13.92|12.6|0
1644578570000|2022-02-11 11:22:50|13.99|12.65|14.05|12.71|14.05|12.71|13.99|12.65|0
1644578580000|2022-02-11 11:23:00|14.03|12.7|14.08|12.74|14.08|12.74|14.03|12.7|0
1644578590000|2022-02-11 11:23:10|14.07|12.73|14.08|12.74|14.08|12.74|14.05|12.71|0
1644578600000|2022-02-11 11:23:20|14.11|12.77|14.02|12.68|14.11|12.77|14.02|12.68|0
1644578610000|2022-02-11 11:23:30|14.08|12.74|14.05|12.71|14.08|12.74|14.05|12.71|0
1644578620000|2022-02-11 11:23:40|14.08|12.74|14.08|12.74|14.08|12.74|14.08|12.74|0
1644578630000|2022-02-11 11:23:50|14.11|12.77|14.08|12.74|14.11|12.77|14.08|12.74|0
1644578640000|2022-02-11 11:24:00|14.11|12.77|14.1|12.76|14.11|12.77|14.08|12.74|0
1644578650000|2022-02-11 11:24:10|14.08|12.74|14.08|12.74|14.08|12.74|14.08|12.74|0
1644578670000|2022-02-11 11:24:30|14.11|12.77|14.11|12.77|14.11|12.77|14.11|12.77|0
1644578680000|2022-02-11 11:24:40|14.15|12.8|14.11|12.77|14.15|12.8|14.11|12.77|0
1644578690000|2022-02-11 11:24:50|14.08|12.74|14.02|12.68|14.08|12.74|14.02|12.68|0
1644578700000|2022-02-11 11:25:00|14.03|12.7|14.05|12.71|14.05|12.71|14.03|12.7|0
1644578710000|2022-02-11 11:25:10|14.02|12.68|13.99|12.65|14.02|12.68|13.99|12.65|0
1644578720000|2022-02-11 11:25:20|13.95|12.62|13.95|12.62|13.95|12.62|13.95|12.62|0
1644578730000|2022-02-11 11:25:30|13.92|12.6|13.92|12.6|13.92|12.6|13.92|12.6|0
1644578740000|2022-02-11 11:25:40|13.9|12.58|13.92|12.6|13.92|12.6|13.9|12.58|0
1644578750000|2022-02-11 11:25:50|13.89|12.57|13.89|12.57|13.9|12.58|13.89|12.57|0
1644578760000|2022-02-11 11:26:00|13.87|12.55|13.79|12.48|13.87|12.55|13.79|12.48|0
1644578770000|2022-02-11 11:26:10|13.78|12.47|13.76|12.45|13.79|12.48|13.76|12.45|0
1644578780000|2022-02-11 11:26:20|13.79|12.48|13.79|12.48|13.79|12.48|13.79|12.48|0
1644578790000|2022-02-11 11:26:30|13.76|12.45|13.83|12.51|13.83|12.51|13.7|12.39|0
1644578800000|2022-02-11 11:26:40|13.76|12.45|13.7|12.39|13.76|12.45|13.7|12.39|0
1644578810000|2022-02-11 11:26:50|13.73|12.42|13.71|12.41|13.73|12.42|13.71|12.41|0
1644578820000|2022-02-11 11:27:00|13.73|12.42|13.7|12.39|13.75|12.44|13.7|12.39|0
1644578830000|2022-02-11 11:27:10|13.68|12.38|13.7|12.39|13.7|12.39|13.67|12.37|0
1644578840000|2022-02-11 11:27:20|13.67|12.37|13.6|12.31|13.7|12.39|13.6|12.31|0
1644578850000|2022-02-11 11:27:30|13.59|12.29|13.6|12.31|13.6|12.31|13.59|12.29|0
1644578860000|2022-02-11 11:27:40|13.59|12.29|13.6|12.31|13.6|12.31|13.57|12.28|0
1644578870000|2022-02-11 11:27:50|13.64|12.34|13.67|12.37|13.73|12.42|13.64|12.34|0
1644578880000|2022-02-11 11:28:00|13.68|12.38|13.73|12.42|13.73|12.42|13.68|12.38|0
1644578890000|2022-02-11 11:28:10|13.76|12.45|13.76|12.45|13.76|12.45|13.73|12.42|0
1644578900000|2022-02-11 11:28:20|13.79|12.48|13.81|12.49|13.86|12.54|13.79|12.48|0
1644578910000|2022-02-11 11:28:30|13.82|12.51|13.82|12.51|13.86|12.54|13.82|12.51|0
1644578920000|2022-02-11 11:28:40|13.89|12.57|13.89|12.57|13.89|12.57|13.86|12.54|0
1644578930000|2022-02-11 11:28:50|13.92|12.59|13.86|12.54|13.92|12.59|13.86|12.54|0
1644578940000|2022-02-11 11:29:00|13.89|12.57|14.02|12.68|14.02|12.68|13.89|12.57|0
1644578950000|2022-02-11 11:29:10|14.05|12.71|14.03|12.69|14.05|12.71|14.02|12.68|0
1644578960000|2022-02-11 11:29:20|14.02|12.68|14.02|12.68|14.02|12.68|14.02|12.68|0
1644578970000|2022-02-11 11:29:30|14.05|12.71|14.13|12.78|14.13|12.78|14.05|12.71|0
1644578980000|2022-02-11 11:29:40|14.14|12.8|14.14|12.8|14.14|12.8|14.13|12.78|0
1644578990000|2022-02-11 11:29:50|14.18|12.83|14.13|12.78|14.18|12.83|14.13|12.78|0
1644579000000|2022-02-11 11:30:00|14.11|12.77|14.14|12.8|14.14|12.8|14.11|12.77|0
1644579010000|2022-02-11 11:30:10|14.13|12.78|14.09|12.75|14.13|12.78|14.08|12.74|0
1644579020000|2022-02-11 11:30:20|14.11|12.77|14.11|12.77|14.11|12.77|14.11|12.77|0
1644579030000|2022-02-11 11:30:30|14.05|12.71|14.11|12.77|14.11|12.77|14.05|12.71|0
1644579040000|2022-02-11 11:30:40|14.13|12.78|14.14|12.8|14.14|12.8|14.11|12.77|0
1644579050000|2022-02-11 11:30:50|14.16|12.81|14.18|12.83|14.18|12.83|14.16|12.81|0
1644579060000|2022-02-11 11:31:00|14.16|12.81|14.13|12.78|14.16|12.81|14.13|12.78|0
1644579070000|2022-02-11 11:31:10|14.14|12.8|14.13|12.78|14.14|12.8|14.11|12.77|0
1644579080000|2022-02-11 11:31:20|14.08|12.74|14.01|12.68|14.08|12.74|14.01|12.68|0
1644579090000|2022-02-11 11:31:30|14|12.66|14.01|12.68|14.01|12.68|13.97|12.64|0
1644579100000|2022-02-11 11:31:40|14.03|12.69|13.98|12.65|14.03|12.69|13.98|12.65|0
1644579110000|2022-02-11 11:31:50|13.92|12.59|13.93|12.61|13.95|12.62|13.92|12.59|0
1644579120000|2022-02-11 11:32:00|13.98|12.65|13.95|12.62|13.98|12.65|13.95|12.62|0
1644579140000|2022-02-11 11:32:20|13.98|12.65|13.95|12.62|13.98|12.65|13.95|12.62|0
1644579150000|2022-02-11 11:32:30|13.97|12.64|13.95|12.62|13.97|12.64|13.95|12.62|0
1644579160000|2022-02-11 11:32:40|13.92|12.59|13.92|12.59|13.93|12.61|13.92|12.59|0
1644579180000|2022-02-11 11:33:00|13.97|12.64|14|12.66|14.01|12.68|13.95|12.62|0
1644579190000|2022-02-11 11:33:10|14.01|12.68|13.95|12.62|14.01|12.68|13.95|12.62|0
1644579210000|2022-02-11 11:33:30|13.92|12.59|13.93|12.61|13.95|12.62|13.92|12.59|0
1644579220000|2022-02-11 11:33:40|14.01|12.68|14|12.66|14.01|12.68|13.98|12.65|0
1644579230000|2022-02-11 11:33:50|14.01|12.68|14.01|12.68|14.01|12.68|14.01|12.68|0
1644579240000|2022-02-11 11:34:00|13.98|12.65|14.01|12.68|14.01|12.68|13.98|12.65|0
1644579250000|2022-02-11 11:34:10|14.03|12.69|13.96|12.63|14.03|12.69|13.96|12.63|0
1644579260000|2022-02-11 11:34:20|13.98|12.65|13.96|12.63|13.98|12.65|13.96|12.63|0
1644579270000|2022-02-11 11:34:30|13.92|12.59|13.95|12.62|13.95|12.62|13.89|12.56|0
1644579280000|2022-02-11 11:34:40|13.93|12.61|13.89|12.56|13.95|12.62|13.89|12.56|0
1644579290000|2022-02-11 11:34:50|13.87|12.55|13.89|12.56|13.92|12.59|13.87|12.55|0
1644579300000|2022-02-11 11:35:00|13.85|12.53|13.79|12.48|13.85|12.53|13.79|12.48|0
1644579310000|2022-02-11 11:35:10|13.89|12.56|13.88|12.56|13.89|12.56|13.87|12.55|0
1644579320000|2022-02-11 11:35:20|13.85|12.53|14|12.66|14|12.66|13.85|12.53|0
1644579330000|2022-02-11 11:35:30|13.98|12.65|13.95|12.62|13.98|12.65|13.95|12.62|0
1644579340000|2022-02-11 11:35:40|13.93|12.61|13.95|12.62|13.96|12.63|13.93|12.61|0
1644579350000|2022-02-11 11:35:50|13.92|12.59|13.98|12.65|13.98|12.65|13.88|12.56|0
1644579360000|2022-02-11 11:36:00|13.96|12.63|14.03|12.69|14.03|12.69|13.96|12.63|0
1644579370000|2022-02-11 11:36:10|14.08|12.74|14.11|12.77|14.11|12.77|14.08|12.74|0
1644579380000|2022-02-11 11:36:20|14.16|12.81|14.14|12.79|14.16|12.81|14.11|12.76|0
1644579390000|2022-02-11 11:36:30|14.17|12.82|14.14|12.79|14.17|12.82|14.14|12.79|0
1644579410000|2022-02-11 11:36:50|14.11|12.76|14.08|12.74|14.14|12.79|14.08|12.74|0
1644579420000|2022-02-11 11:37:00|14.11|12.76|14.08|12.74|14.11|12.76|14.08|12.74|0
1644579430000|2022-02-11 11:37:10|13.95|12.62|13.98|12.65|13.98|12.65|13.95|12.62|0
1644579440000|2022-02-11 11:37:20|13.95|12.62|13.98|12.65|14.01|12.68|13.95|12.62|0
1644579450000|2022-02-11 11:37:30|13.96|12.63|13.98|12.65|13.98|12.65|13.96|12.63|0
1644579460000|2022-02-11 11:37:40|13.95|12.62|13.92|12.59|13.95|12.62|13.92|12.59|0
1644579470000|2022-02-11 11:37:50|13.95|12.62|14.01|12.68|14.01|12.68|13.95|12.62|0
1644579480000|2022-02-11 11:38:00|14.04|12.71|14.11|12.76|14.12|12.78|14.04|12.71|0
1644579490000|2022-02-11 11:38:10|14.16|12.81|14.16|12.81|14.17|12.82|14.16|12.81|0
1644579500000|2022-02-11 11:38:20|14.14|12.79|14.14|12.79|14.14|12.79|14.11|12.76|0
1644579510000|2022-02-11 11:38:30|14.11|12.76|14.09|12.75|14.11|12.76|14.09|12.75|0
1644579520000|2022-02-11 11:38:40|14.11|12.76|14.12|12.78|14.12|12.78|14.09|12.75|0
1644579530000|2022-02-11 11:38:50|14.14|12.79|14.14|12.79|14.14|12.79|14.11|12.76|0
1644579540000|2022-02-11 11:39:00|14.25|12.9|14.27|12.91|14.27|12.91|14.25|12.9|0
1644579550000|2022-02-11 11:39:10|14.24|12.88|14.3|12.94|14.3|12.94|14.24|12.88|0
1644579560000|2022-02-11 11:39:20|14.27|12.91|14.27|12.91|14.27|12.91|14.27|12.91|0
1644579570000|2022-02-11 11:39:30|14.24|12.88|14.27|12.91|14.27|12.91|14.24|12.88|0
1644579580000|2022-02-11 11:39:40|14.24|12.88|14.24|12.88|14.24|12.88|14.2|12.85|0
1644579590000|2022-02-11 11:39:50|14.25|12.89|14.19|12.84|14.25|12.89|14.19|12.84|0
1644579600000|2022-02-11 11:40:00|14.17|12.82|14.24|12.88|14.24|12.88|14.17|12.82|0
1644579610000|2022-02-11 11:40:10|14.25|12.89|14.27|12.91|14.27|12.91|14.25|12.89|0
1644579620000|2022-02-11 11:40:20|14.33|12.97|14.37|13|14.4|13.03|14.33|12.97|0
1644579630000|2022-02-11 11:40:30|14.38|13.01|14.4|13.03|14.4|13.03|14.37|13|0
1644579640000|2022-02-11 11:40:40|14.37|13|14.37|13|14.37|13|14.37|13|0
1644579650000|2022-02-11 11:40:50|14.4|13.03|14.37|13|14.4|13.03|14.37|13|0
1644579660000|2022-02-11 11:41:00|14.33|12.97|14.43|13.06|14.43|13.06|14.33|12.97|0
1644579670000|2022-02-11 11:41:10|14.37|13|14.46|13.09|14.46|13.09|14.37|13|0
1644579680000|2022-02-11 11:41:20|14.45|13.07|14.38|13.01|14.45|13.07|14.38|13.01|0
1644579690000|2022-02-11 11:41:30|14.4|13.03|14.4|13.03|14.4|13.03|14.4|13.03|0
1644579700000|2022-02-11 11:41:40|14.37|13|14.38|13.01|14.4|13.03|14.37|13|0
1644579710000|2022-02-11 11:41:50|14.37|13|14.38|13.01|14.4|13.03|14.37|13|0
1644579720000|2022-02-11 11:42:00|14.37|13|14.33|12.97|14.37|13|14.33|12.97|0
1644579730000|2022-02-11 11:42:10|14.3|12.94|14.3|12.94|14.33|12.97|14.3|12.94|0
1644579740000|2022-02-11 11:42:20|14.27|12.91|14.24|12.88|14.27|12.91|14.22|12.86|0
1644579750000|2022-02-11 11:42:30|14.27|12.91|14.24|12.88|14.27|12.91|14.24|12.88|0
1644579760000|2022-02-11 11:42:40|14.27|12.91|14.2|12.85|14.27|12.91|14.2|12.85|0
1644579770000|2022-02-11 11:42:50|14.23|12.88|14.23|12.88|14.23|12.88|14.2|12.85|0
1644579780000|2022-02-11 11:43:00|14.2|12.85|14.23|12.88|14.23|12.88|14.2|12.85|0
1644579790000|2022-02-11 11:43:10|14.14|12.79|14.17|12.82|14.17|12.82|14.14|12.79|0
1644579800000|2022-02-11 11:43:20|14.14|12.79|14.14|12.79|14.14|12.79|14.14|12.79|0
1644579810000|2022-02-11 11:43:30|14.07|12.73|14.12|12.78|14.12|12.78|14.07|12.73|0
1644579820000|2022-02-11 11:43:40|14.14|12.79|14.04|12.7|14.14|12.79|14.04|12.7|0
1644579830000|2022-02-11 11:43:50|14.06|12.72|14.07|12.73|14.07|12.73|14.06|12.72|0
1644579840000|2022-02-11 11:44:00|14.04|12.7|14.04|12.7|14.04|12.7|14.04|12.7|0
1644579850000|2022-02-11 11:44:10|14.06|12.72|14.07|12.73|14.07|12.73|14.04|12.7|0
1644579870000|2022-02-11 11:44:30|14.02|12.69|14.07|12.73|14.07|12.73|14.02|12.69|0
1644579880000|2022-02-11 11:44:40|14.1|12.76|14.14|12.79|14.17|12.82|14.1|12.76|0
1644579890000|2022-02-11 11:44:50|14.15|12.8|14.01|12.67|14.15|12.8|14.01|12.67|0
1644579900000|2022-02-11 11:45:00|13.94|12.62|13.99|12.66|13.99|12.66|13.94|12.62|0
1644579910000|2022-02-11 11:45:10|14.01|12.67|14.01|12.67|14.01|12.67|13.98|12.64|0
1644579920000|2022-02-11 11:45:20|13.98|12.64|13.98|12.64|14.01|12.67|13.98|12.64|0
1644579930000|2022-02-11 11:45:30|13.99|12.66|13.98|12.64|13.99|12.66|13.98|12.64|0
1644579940000|2022-02-11 11:45:40|14.01|12.67|13.98|12.64|14.01|12.67|13.98|12.64|0
1644579950000|2022-02-11 11:45:50|14.01|12.67|13.85|12.53|14.01|12.67|13.85|12.53|0
1644579960000|2022-02-11 11:46:00|13.88|12.56|13.91|12.59|13.91|12.59|13.88|12.56|0
1644579970000|2022-02-11 11:46:10|13.94|12.62|13.9|12.57|13.94|12.62|13.9|12.57|0
1644579980000|2022-02-11 11:46:20|13.91|12.59|13.91|12.59|13.94|12.62|13.91|12.59|0
1644579990000|2022-02-11 11:46:30|13.94|12.62|13.98|12.64|13.98|12.64|13.94|12.62|0
1644580000000|2022-02-11 11:46:40|13.96|12.63|14.01|12.67|14.01|12.67|13.96|12.63|0
1644580010000|2022-02-11 11:46:50|13.99|12.66|14.01|12.67|14.01|12.67|13.98|12.64|0
1644580020000|2022-02-11 11:47:00|14.02|12.69|13.99|12.66|14.02|12.69|13.99|12.66|0
1644580030000|2022-02-11 11:47:10|14.01|12.67|13.97|12.64|14.07|12.73|13.97|12.64|0
1644580040000|2022-02-11 11:47:20|13.94|12.62|13.99|12.66|13.99|12.66|13.94|12.62|0
1644580050000|2022-02-11 11:47:30|14.02|12.69|14.02|12.69|14.02|12.69|14.01|12.67|0
1644580060000|2022-02-11 11:47:40|14.01|12.67|14.07|12.73|14.07|12.73|13.97|12.64|0
1644580070000|2022-02-11 11:47:50|14.04|12.7|14.04|12.7|14.04|12.7|14.04|12.7|0
1644580080000|2022-02-11 11:48:00|14.01|12.67|14.04|12.7|14.04|12.7|14.01|12.67|0
1644580090000|2022-02-11 11:48:10|14.02|12.69|14.07|12.73|14.07|12.73|14.02|12.69|0
1644580100000|2022-02-11 11:48:20|14.05|12.72|14.07|12.73|14.07|12.73|14.05|12.72|0
1644580120000|2022-02-11 11:48:40|14.09|12.74|14.05|12.72|14.09|12.74|14.05|12.72|0
1644580130000|2022-02-11 11:48:50|14.07|12.73|14.05|12.72|14.07|12.73|14.05|12.72|0
1644580140000|2022-02-11 11:49:00|14.07|12.73|14.07|12.73|14.07|12.73|14.07|12.73|0
1644580150000|2022-02-11 11:49:10|14.04|12.7|14.04|12.7|14.04|12.7|14.01|12.67|0
1644580160000|2022-02-11 11:49:20|14.01|12.67|13.97|12.64|14.01|12.67|13.97|12.64|0
1644580170000|2022-02-11 11:49:30|13.91|12.59|13.94|12.61|13.94|12.61|13.91|12.59|0
1644580180000|2022-02-11 11:49:40|13.91|12.59|13.88|12.56|13.91|12.59|13.88|12.56|0
1644580190000|2022-02-11 11:49:50|13.85|12.53|13.81|12.5|13.85|12.53|13.81|12.5|0
1644580200000|2022-02-11 11:50:00|13.94|12.61|13.91|12.59|14.01|12.67|13.91|12.59|0
1644580210000|2022-02-11 11:50:10|14.2|12.58|14.24|12.88|14.24|12.88|14.2|12.58|0
1644580220000|2022-02-11 11:50:20|14.22|12.87|14.17|12.82|14.22|12.87|14.17|12.82|0
1644580230000|2022-02-11 11:50:30|14.24|12.88|14.2|12.85|14.24|12.88|14.2|12.85|0
1644580240000|2022-02-11 11:50:40|14.24|12.88|14.24|12.88|14.24|12.88|14.24|12.88|0
1644580250000|2022-02-11 11:50:50|14.3|12.94|14.27|12.91|14.3|12.94|14.27|12.91|0
1644580260000|2022-02-11 11:51:00|14.3|12.94|14.37|13|14.37|13|14.3|12.94|0
1644580280000|2022-02-11 11:51:20|14.33|12.97|14.3|12.94|14.33|12.97|14.3|12.94|0
1644580290000|2022-02-11 11:51:30|14.27|12.91|14.3|12.94|14.3|12.94|14.24|12.88|0
1644580300000|2022-02-11 11:51:40|14.32|12.95|14.32|12.95|14.32|12.95|14.3|12.94|0
1644580310000|2022-02-11 11:51:50|14.3|12.94|14.3|12.94|14.33|12.97|14.3|12.94|0
1644580320000|2022-02-11 11:52:00|14.32|12.95|14.37|13|14.37|13|14.3|12.94|0
1644580330000|2022-02-11 11:52:10|14.33|12.97|14.27|12.91|14.33|12.97|14.27|12.91|0
1644580340000|2022-02-11 11:52:20|14.24|12.88|14.27|12.91|14.27|12.91|14.24|12.88|0
1644580350000|2022-02-11 11:52:30|14.24|12.88|14.24|12.88|14.25|12.89|14.24|12.88|0
1644580360000|2022-02-11 11:52:40|14.27|12.91|14.15|12.81|14.27|12.91|14.15|12.81|0
1644580370000|2022-02-11 11:52:50|14.17|12.82|14.11|12.76|14.17|12.82|14.11|12.76|0
1644580380000|2022-02-11 11:53:00|14.07|12.73|14.14|12.79|14.15|12.81|14.07|12.73|0
1644580390000|2022-02-11 11:53:10|14.11|12.76|14.01|12.68|14.11|12.76|14.01|12.68|0
1644580400000|2022-02-11 11:53:20|14.04|12.71|14.14|12.79|14.17|12.82|14.04|12.71|0
1644580410000|2022-02-11 11:53:30|14.12|12.78|14.14|12.79|14.14|12.79|14.12|12.78|0
1644580420000|2022-02-11 11:53:40|14.15|12.81|14.14|12.79|14.15|12.81|14.14|12.79|0
1644580430000|2022-02-11 11:53:50|14.11|12.76|14.09|12.75|14.11|12.76|14.07|12.73|0
1644580440000|2022-02-11 11:54:00|14.07|12.73|14.11|12.76|14.14|12.79|14.07|12.73|0
1644580450000|2022-02-11 11:54:10|14.14|12.79|14.14|12.79|14.14|12.79|14.14|12.79|0
1644580460000|2022-02-11 11:54:20|14.11|12.76|14.12|12.78|14.12|12.78|14.11|12.76|0
1644580470000|2022-02-11 11:54:30|14.14|12.79|14.17|12.82|14.17|12.82|14.14|12.79|0
1644580480000|2022-02-11 11:54:40|14.2|12.85|14.17|12.82|14.2|12.85|14.17|12.82|0
1644580490000|2022-02-11 11:54:50|14.19|12.83|14.19|12.83|14.19|12.83|14.19|12.83|0
1644580500000|2022-02-11 11:55:00|14.17|12.82|14.14|12.79|14.17|12.82|14.14|12.79|0
1644580510000|2022-02-11 11:55:10|14.17|12.82|14.17|12.82|14.17|12.82|14.17|12.82|0
1644580520000|2022-02-11 11:55:20|14.19|12.83|14.17|12.82|14.19|12.83|14.17|12.82|0
1644580540000|2022-02-11 11:55:40|14.14|12.79|14.2|12.85|14.2|12.85|14.14|12.79|0
1644580550000|2022-02-11 11:55:50|14.33|12.97|14.33|12.97|14.36|13|14.33|12.97|0
1644580560000|2022-02-11 11:56:00|14.36|13|14.36|13|14.38|13.01|14.36|13|0
1644580570000|2022-02-11 11:56:10|14.38|13.01|14.35|12.98|14.38|13.01|14.33|12.97|0
1644580580000|2022-02-11 11:56:20|14.33|12.97|14.33|12.97|14.33|12.97|14.33|12.97|0
1644580590000|2022-02-11 11:56:30|14.31|12.95|14.3|12.94|14.33|12.97|14.28|12.92|0
1644580600000|2022-02-11 11:56:40|14.31|12.95|14.3|12.94|14.31|12.95|14.3|12.94|0
1644580610000|2022-02-11 11:56:50|14.31|12.95|14.31|12.95|14.31|12.95|14.31|12.95|0
1644580620000|2022-02-11 11:57:00|14.3|12.94|14.3|12.94|14.3|12.94|14.3|12.94|0
1644580630000|2022-02-11 11:57:10|14.31|12.95|14.3|12.94|14.31|12.95|14.3|12.94|0
1644580650000|2022-02-11 11:57:30|14.33|12.97|14.3|12.94|14.33|12.97|14.3|12.94|0
1644580660000|2022-02-11 11:57:40|14.31|12.95|14.31|12.95|14.33|12.97|14.3|12.94|0
1644580670000|2022-02-11 11:57:50|14.33|12.97|14.31|12.95|14.33|12.97|14.3|12.94|0
1644580680000|2022-02-11 11:58:00|14.3|12.94|14.33|12.97|14.33|12.97|14.3|12.94|0
1644580690000|2022-02-11 11:58:10|14.35|12.98|14.33|12.97|14.35|12.98|14.33|12.97|0
1644580710000|2022-02-11 11:58:30|14.36|12.99|14.33|12.97|14.36|12.99|14.33|12.97|0
1644580720000|2022-02-11 11:58:40|14.31|12.95|14.33|12.97|14.33|12.97|14.3|12.94|0
1644580730000|2022-02-11 11:58:50|14.3|12.94|14.33|12.97|14.33|12.97|14.3|12.94|0
1644580750000|2022-02-11 11:59:10|14.36|12.99|14.33|12.97|14.36|12.99|14.33|12.97|0
1644580760000|2022-02-11 11:59:20|14.36|12.99|14.38|13.01|14.38|13.01|14.36|12.99|0
1644580770000|2022-02-11 11:59:30|14.36|12.99|14.36|12.99|14.39|13.02|14.36|12.99|0
1644580780000|2022-02-11 11:59:40|14.38|13.01|14.39|13.02|14.39|13.02|14.38|13.01|0
1644580790000|2022-02-11 11:59:50|14.36|12.99|14.36|12.99|14.39|13.02|14.36|12.99|0
1644580800000|2022-02-11 12:00:00|14.43|13.05|14.46|13.08|14.46|13.08|14.43|13.05|0
1644580810000|2022-02-11 12:00:10|14.39|13.02|14.43|13.05|14.43|13.05|14.39|13.02|0
1644580820000|2022-02-11 12:00:20|14.46|13.08|14.46|13.08|14.46|13.08|14.44|13.07|0
1644580830000|2022-02-11 12:00:30|14.44|13.07|14.43|13.05|14.44|13.07|14.39|13.02|0
1644580840000|2022-02-11 12:00:40|14.39|13.02|14.39|13.02|14.39|13.02|14.39|13.02|0
1644580850000|2022-02-11 12:00:50|14.43|13.05|14.46|13.08|14.46|13.08|14.43|13.05|0
1644580860000|2022-02-11 12:01:00|14.49|13.11|14.46|13.08|14.49|13.11|14.43|13.05|0
1644580870000|2022-02-11 12:01:10|14.49|13.11|14.56|13.17|14.56|13.17|14.49|13.11|0
1644580880000|2022-02-11 12:01:20|14.53|13.14|14.56|13.17|14.56|13.17|14.53|13.14|0
1644580890000|2022-02-11 12:01:30|14.62|13.23|14.61|13.22|14.62|13.23|14.59|13.2|0
1644580900000|2022-02-11 12:01:40|14.62|13.23|14.66|13.26|14.66|13.26|14.62|13.23|0
1644580910000|2022-02-11 12:01:50|14.62|13.23|14.66|13.26|14.66|13.26|14.62|13.23|0
1644580920000|2022-02-11 12:02:00|14.69|13.29|14.76|13.35|14.76|13.35|14.69|13.29|0
1644580930000|2022-02-11 12:02:10|14.79|13.38|14.82|13.41|14.82|13.41|14.79|13.38|0
1644580940000|2022-02-11 12:02:20|14.86|13.44|14.86|13.44|14.86|13.44|14.82|13.41|0
1644580950000|2022-02-11 12:02:30|14.82|13.41|14.82|13.41|14.82|13.41|14.82|13.41|0
1644580960000|2022-02-11 12:02:40|14.74|13.33|14.79|13.38|14.79|13.38|14.74|13.33|0
1644580970000|2022-02-11 12:02:50|14.76|13.35|14.66|13.26|14.76|13.35|14.66|13.26|0
1644580980000|2022-02-11 12:03:00|14.69|13.29|14.66|13.26|14.69|13.29|14.66|13.26|0
1644580990000|2022-02-11 12:03:10|14.62|13.23|14.52|13.14|14.64|13.24|14.52|13.14|0
1644581000000|2022-02-11 12:03:20|14.49|13.11|14.46|13.08|14.49|13.11|14.46|13.08|0
1644581010000|2022-02-11 12:03:30|14.43|13.05|14.39|13.02|14.43|13.05|14.36|12.99|0
1644581020000|2022-02-11 12:03:40|14.43|13.05|14.39|13.02|14.43|13.05|14.39|13.02|0
1644581030000|2022-02-11 12:03:50|14.41|13.04|14.41|13.04|14.41|13.04|14.41|13.04|0
1644581040000|2022-02-11 12:04:00|14.39|13.02|14.46|13.08|14.46|13.08|14.39|13.02|0
1644581050000|2022-02-11 12:04:10|14.52|13.14|14.49|13.11|14.52|13.14|14.49|13.11|0
1644581060000|2022-02-11 12:04:20|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1644581070000|2022-02-11 12:04:30|14.49|13.11|14.49|13.11|14.49|13.11|14.49|13.11|0
1644581080000|2022-02-11 12:04:40|14.47|13.1|14.49|13.11|14.49|13.11|14.47|13.1|0
1644581100000|2022-02-11 12:05:00|14.52|13.14|14.62|13.23|14.69|13.29|14.52|13.14|0
1644581110000|2022-02-11 12:05:10|14.59|13.2|14.56|13.17|14.62|13.23|14.56|13.17|0
1644581120000|2022-02-11 12:05:20|14.59|13.2|14.56|13.17|14.59|13.2|14.56|13.17|0
1644581130000|2022-02-11 12:05:30|14.57|13.18|14.56|13.17|14.59|13.2|14.56|13.17|0
1644581140000|2022-02-11 12:05:40|14.52|13.14|14.52|13.14|14.52|13.14|14.52|13.14|0
1644581150000|2022-02-11 12:05:50|14.54|13.15|14.59|13.2|14.59|13.2|14.54|13.15|0
1644581160000|2022-02-11 12:06:00|14.62|13.23|14.62|13.23|14.62|13.23|14.62|13.23|0
1644581170000|2022-02-11 12:06:10|14.59|13.2|14.56|13.17|14.59|13.2|14.56|13.17|0
1644581180000|2022-02-11 12:06:20|14.57|13.18|14.59|13.2|14.59|13.2|14.57|13.18|0
1644581190000|2022-02-11 12:06:30|14.6|13.21|14.64|13.24|14.64|13.24|14.6|13.21|0
1644581200000|2022-02-11 12:06:40|14.65|13.26|14.6|13.21|14.65|13.26|14.6|13.21|0
1644581210000|2022-02-11 12:06:50|14.62|13.23|14.56|13.17|14.62|13.23|14.56|13.17|0
1644581220000|2022-02-11 12:07:00|14.57|13.18|14.59|13.2|14.59|13.2|14.56|13.17|0
1644581230000|2022-02-11 12:07:10|14.56|13.17|14.49|13.11|14.56|13.17|14.46|13.08|0
1644581240000|2022-02-11 12:07:20|14.46|13.08|14.46|13.08|14.46|13.08|14.42|13.05|0
1644581250000|2022-02-11 12:07:30|14.42|13.05|14.55|13.17|14.59|13.2|14.42|13.05|0
1644581260000|2022-02-11 12:07:40|14.57|13.18|14.72|13.32|14.72|13.32|14.57|13.18|0
1644581270000|2022-02-11 12:07:50|14.75|13.35|14.79|13.38|14.82|13.41|14.75|13.35|0
1644581280000|2022-02-11 12:08:00|14.82|13.41|14.85|13.44|14.89|13.47|14.82|13.41|0
1644581290000|2022-02-11 12:08:10|14.89|13.47|14.95|13.53|14.95|13.53|14.89|13.47|0
1644581300000|2022-02-11 12:08:20|14.92|13.5|14.92|13.5|14.92|13.5|14.9|13.48|0
1644581310000|2022-02-11 12:08:30|14.95|13.53|14.95|13.53|14.97|13.54|14.95|13.53|0
1644581320000|2022-02-11 12:08:40|14.99|13.56|14.99|13.56|14.99|13.56|14.95|13.53|0
1644581330000|2022-02-11 12:08:50|15|13.57|14.95|13.53|15|13.57|14.94|13.51|0
1644581340000|2022-02-11 12:09:00|14.94|13.51|14.92|13.5|14.94|13.51|14.89|13.47|0
1644581350000|2022-02-11 12:09:10|14.9|13.48|14.99|13.56|14.99|13.56|14.82|13.41|0
1644581360000|2022-02-11 12:09:20|14.95|13.53|14.99|13.56|14.99|13.56|14.95|13.53|0
1644581370000|2022-02-11 12:09:30|15.04|13.6|15.05|13.62|15.05|13.62|15.04|13.6|0
1644581380000|2022-02-11 12:09:40|15.12|13.68|15.16|13.71|15.16|13.71|15.12|13.68|0
1644581390000|2022-02-11 12:09:50|15.29|13.84|15.12|13.68|15.29|13.84|15.12|13.68|0
1644581400000|2022-02-11 12:10:00|15.02|13.59|15.22|13.77|15.22|13.77|15.02|13.59|0
1644581410000|2022-02-11 12:10:10|15.29|13.84|15.29|13.84|15.33|13.87|15.29|13.84|0
1644581420000|2022-02-11 12:10:20|15.43|13.96|15.43|13.96|15.43|13.96|15.4|13.93|0
1644581430000|2022-02-11 12:10:30|15.39|13.93|15.38|13.91|15.39|13.93|15.38|13.91|0
1644581440000|2022-02-11 12:10:40|15.39|13.93|15.43|13.96|15.43|13.96|15.38|13.91|0
1644581450000|2022-02-11 12:10:50|15.46|13.99|15.5|14.02|15.5|14.02|15.43|13.96|0
1644581460000|2022-02-11 12:11:00|15.57|14.09|15.57|14.08|15.57|14.09|15.53|14.05|0
1644581470000|2022-02-11 12:11:10|15.58|14.1|15.6|14.12|15.6|14.12|15.58|14.1|0
1644581480000|2022-02-11 12:11:20|15.57|14.08|15.57|14.08|15.57|14.08|15.57|14.08|0
1644581490000|2022-02-11 12:11:30|15.6|14.12|15.6|14.12|15.64|14.15|15.6|14.12|0
1644581500000|2022-02-11 12:11:40|15.57|14.08|15.55|14.07|15.57|14.08|15.55|14.07|0
1644581510000|2022-02-11 12:11:50|15.57|14.08|15.53|14.05|15.57|14.08|15.5|14.02|0
1644581520000|2022-02-11 12:12:00|15.57|14.08|15.53|14.05|15.57|14.08|15.5|14.02|0
1644581530000|2022-02-11 12:12:10|15.57|14.08|15.57|14.08|15.57|14.08|15.57|14.08|0
1644581540000|2022-02-11 12:12:20|15.58|14.1|15.64|14.15|15.64|14.15|15.57|14.08|0
1644581550000|2022-02-11 12:12:30|15.6|14.12|15.64|14.15|15.64|14.15|15.6|14.12|0
1644581560000|2022-02-11 12:12:40|15.67|14.18|15.71|14.21|15.71|14.21|15.67|14.18|0
1644581570000|2022-02-11 12:12:50|15.64|14.15|15.67|14.18|15.67|14.18|15.64|14.15|0
1644581580000|2022-02-11 12:13:00|15.65|14.16|15.67|14.18|15.67|14.18|15.64|14.15|0
1644581590000|2022-02-11 12:13:10|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1644581600000|2022-02-11 12:13:20|15.67|14.18|15.78|14.27|15.78|14.27|15.67|14.18|0
1644581610000|2022-02-11 12:13:30|15.83|14.32|15.81|14.31|15.83|14.32|15.81|14.31|0
1644581620000|2022-02-11 12:13:40|15.78|14.27|15.78|14.27|15.81|14.31|15.76|14.26|0
1644581640000|2022-02-11 12:14:00|15.81|14.3|15.88|14.37|15.88|14.37|15.81|14.3|0
1644581650000|2022-02-11 12:14:10|15.81|14.3|15.76|14.26|15.85|14.34|15.76|14.26|0
1644581660000|2022-02-11 12:14:20|15.71|14.21|15.81|14.3|15.81|14.3|15.71|14.21|0
1644581670000|2022-02-11 12:14:30|15.85|14.34|15.85|14.34|15.85|14.34|15.85|14.34|0
1644581680000|2022-02-11 12:14:40|15.88|14.37|16.02|14.5|16.02|14.5|15.88|14.37|0
1644581690000|2022-02-11 12:14:50|16|14.48|15.99|14.46|16|14.48|15.95|14.43|0
1644581700000|2022-02-11 12:15:00|16.06|14.53|16.13|14.59|16.13|14.59|16.06|14.53|0
1644581710000|2022-02-11 12:15:10|16.06|14.53|16.09|14.56|16.11|14.58|16.06|14.53|0
1644581720000|2022-02-11 12:15:20|16.06|14.53|16.09|14.56|16.13|14.59|16.06|14.53|0
1644581730000|2022-02-11 12:15:30|16.11|14.58|16.27|14.72|16.27|14.72|16.11|14.58|0
1644581740000|2022-02-11 12:15:40|16.25|14.71|16.24|14.69|16.25|14.71|16.22|14.67|0
1644581750000|2022-02-11 12:15:50|16.2|14.66|16.13|14.59|16.2|14.66|16.07|14.54|0
1644581760000|2022-02-11 12:16:00|16.09|14.56|16.02|14.5|16.09|14.56|16.02|14.5|0
1644581770000|2022-02-11 12:16:10|16.09|14.56|16.02|14.5|16.09|14.56|16.02|14.5|0
1644581780000|2022-02-11 12:16:20|15.99|14.46|16.02|14.5|16.02|14.5|15.99|14.46|0
1644581790000|2022-02-11 12:16:30|16|14.48|15.99|14.46|16.02|14.5|15.99|14.46|0
1644581800000|2022-02-11 12:16:40|16.02|14.5|15.99|14.46|16.02|14.5|15.99|14.46|0
1644581810000|2022-02-11 12:16:50|16.02|14.5|15.95|14.43|16.02|14.5|15.95|14.43|0
1644581820000|2022-02-11 12:17:00|15.99|14.46|16.09|14.56|16.09|14.56|15.99|14.46|0
1644581830000|2022-02-11 12:17:10|16.06|14.53|16.04|14.51|16.06|14.53|16.02|14.5|0
1644581840000|2022-02-11 12:17:20|15.97|14.45|15.97|14.45|15.97|14.45|15.97|14.45|0
1644581850000|2022-02-11 12:17:30|15.95|14.43|16.02|14.5|16.02|14.5|15.95|14.43|0
1644581860000|2022-02-11 12:17:40|16.06|14.53|15.99|14.46|16.09|14.56|15.99|14.46|0
1644581870000|2022-02-11 12:17:50|16.02|14.5|16.06|14.53|16.06|14.53|16.02|14.5|0
1644581880000|2022-02-11 12:18:00|16.02|14.49|16.02|14.49|16.06|14.53|16.02|14.49|0
1644581890000|2022-02-11 12:18:10|16.06|14.53|15.99|14.46|16.06|14.53|15.99|14.46|0
1644581900000|2022-02-11 12:18:20|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1644581910000|2022-02-11 12:18:30|15.98|14.46|15.91|14.4|15.98|14.46|15.91|14.4|0
1644581920000|2022-02-11 12:18:40|15.88|14.37|15.86|14.35|15.88|14.37|15.86|14.35|0
1644581930000|2022-02-11 12:18:50|15.84|14.33|15.84|14.33|15.86|14.35|15.84|14.33|0
1644581940000|2022-02-11 12:19:00|15.88|14.37|15.88|14.37|15.88|14.37|15.88|14.37|0
1644581950000|2022-02-11 12:19:10|15.84|14.33|15.88|14.37|15.88|14.37|15.84|14.33|0
1644581960000|2022-02-11 12:19:20|15.84|14.33|15.77|14.27|15.84|14.33|15.77|14.27|0
1644581970000|2022-02-11 12:19:30|15.81|14.3|15.88|14.37|15.88|14.37|15.77|14.27|0
1644581980000|2022-02-11 12:19:40|15.95|14.43|15.91|14.4|15.95|14.43|15.91|14.4|0
1644581990000|2022-02-11 12:19:50|15.95|14.43|15.91|14.4|15.95|14.43|15.91|14.4|0
1644582000000|2022-02-11 12:20:00|15.95|14.43|15.98|14.46|15.98|14.46|15.95|14.43|0
1644582010000|2022-02-11 12:20:10|16.02|14.49|16.02|14.49|16.04|14.51|16.02|14.49|0
1644582020000|2022-02-11 12:20:20|16.06|14.53|16.13|14.59|16.13|14.59|16.06|14.53|0
1644582030000|2022-02-11 12:20:30|16.2|14.66|16.2|14.66|16.2|14.66|16.18|14.64|0
1644582040000|2022-02-11 12:20:40|16.27|14.72|16.23|14.69|16.27|14.72|16.23|14.69|0
1644582050000|2022-02-11 12:20:50|16.2|14.66|16.2|14.65|16.23|14.69|16.2|14.65|0
1644582060000|2022-02-11 12:21:00|16.23|14.69|16.23|14.69|16.27|14.72|16.23|14.69|0
1644582070000|2022-02-11 12:21:10|16.2|14.65|16.16|14.62|16.21|14.67|16.16|14.62|0
1644582080000|2022-02-11 12:21:20|16.13|14.59|16.23|14.69|16.23|14.69|16.13|14.59|0
1644582090000|2022-02-11 12:21:30|16.31|14.75|16.23|14.69|16.31|14.75|16.23|14.69|0
1644582100000|2022-02-11 12:21:40|16.2|14.65|16.23|14.69|16.23|14.69|16.2|14.65|0
1644582110000|2022-02-11 12:21:50|16.2|14.65|16.18|14.64|16.2|14.65|16.16|14.62|0
1644582120000|2022-02-11 12:22:00|16.2|14.65|16.18|14.64|16.2|14.65|16.18|14.64|0
1644582130000|2022-02-11 12:22:10|16.2|14.65|16.16|14.62|16.2|14.65|16.16|14.62|0
1644582140000|2022-02-11 12:22:20|16.18|14.64|16.16|14.62|16.18|14.64|16.09|14.56|0
1644582150000|2022-02-11 12:22:30|16.2|14.65|16.23|14.69|16.23|14.69|16.2|14.65|0
1644582160000|2022-02-11 12:22:40|16.27|14.72|16.29|14.73|16.3|14.75|16.27|14.72|0
1644582170000|2022-02-11 12:22:50|16.23|14.69|16.2|14.65|16.23|14.69|16.2|14.65|0
1644582180000|2022-02-11 12:23:00|16.13|14.59|16.2|14.65|16.2|14.65|16.13|14.59|0
1644582190000|2022-02-11 12:23:10|16.23|14.69|16.3|14.75|16.3|14.75|16.23|14.69|0
1644582200000|2022-02-11 12:23:20|16.34|14.78|16.38|14.82|16.38|14.82|16.32|14.77|0
1644582210000|2022-02-11 12:23:30|16.41|14.85|16.38|14.82|16.43|14.87|16.38|14.82|0
1644582220000|2022-02-11 12:23:40|16.3|14.75|16.27|14.72|16.34|14.78|16.27|14.72|0
1644582230000|2022-02-11 12:23:50|16.3|14.75|16.34|14.78|16.34|14.78|16.3|14.75|0
1644582250000|2022-02-11 12:24:10|16.3|14.75|16.3|14.75|16.3|14.75|16.3|14.75|0
1644582260000|2022-02-11 12:24:20|16.28|14.73|16.23|14.69|16.28|14.73|16.21|14.67|0
1644582270000|2022-02-11 12:24:30|16.2|14.65|16.16|14.62|16.2|14.65|16.16|14.62|0
1644582280000|2022-02-11 12:24:40|16.12|14.59|16.09|14.56|16.12|14.59|16.09|14.56|0
1644582290000|2022-02-11 12:24:50|16.12|14.59|16.16|14.62|16.16|14.62|16.12|14.59|0
1644582300000|2022-02-11 12:25:00|16.14|14.6|16.23|14.69|16.23|14.69|16.14|14.6|0
1644582310000|2022-02-11 12:25:10|16.27|14.72|16.2|14.65|16.27|14.72|16.2|14.65|0
1644582320000|2022-02-11 12:25:20|16.21|14.67|16.23|14.69|16.23|14.69|16.2|14.65|0
1644582330000|2022-02-11 12:25:30|16.25|14.7|16.23|14.69|16.27|14.72|16.23|14.69|0
1644582340000|2022-02-11 12:25:40|16.3|14.75|16.34|14.78|16.34|14.78|16.3|14.75|0
1644582350000|2022-02-11 12:25:50|16.38|14.82|16.41|14.85|16.41|14.85|16.38|14.82|0
1644582360000|2022-02-11 12:26:00|16.48|14.91|16.5|14.93|16.5|14.93|16.48|14.91|0
1644582370000|2022-02-11 12:26:10|16.52|14.95|16.59|15.01|16.59|15.01|16.52|14.95|0
1644582380000|2022-02-11 12:26:20|16.7|15.11|16.78|15.18|16.78|15.18|16.7|15.11|0
1644582390000|2022-02-11 12:26:30|16.81|15.21|16.78|15.18|16.81|15.21|16.78|15.18|0
1644582400000|2022-02-11 12:26:40|16.74|15.15|16.74|15.15|16.78|15.18|16.74|15.15|0
1644582410000|2022-02-11 12:26:50|16.78|15.18|16.78|15.18|16.78|15.18|16.78|15.18|0
1644582420000|2022-02-11 12:27:00|16.76|15.16|16.96|15.35|16.96|15.35|16.76|15.16|0
1644582430000|2022-02-11 12:27:10|16.92|15.31|16.9|15.29|16.92|15.31|16.89|15.28|0
1644582440000|2022-02-11 12:27:20|16.92|15.31|17|15.38|17|15.38|16.92|15.31|0
1644582450000|2022-02-11 12:27:30|17.07|15.45|17.19|15.55|17.19|15.55|17.07|15.45|0
1644582460000|2022-02-11 12:27:40|17.2|15.56|17.26|15.62|17.26|15.62|17.2|15.56|0
1644582470000|2022-02-11 12:27:50|17.3|15.65|17.22|15.58|17.3|15.65|17.22|15.58|0
1644582480000|2022-02-11 12:28:00|17.26|15.62|17.34|15.68|17.34|15.68|17.26|15.62|0
1644582490000|2022-02-11 12:28:10|17.26|15.62|17.26|15.62|17.26|15.62|17.24|15.6|0
1644582500000|2022-02-11 12:28:20|17.32|15.67|17.26|15.62|17.34|15.68|17.26|15.62|0
1644582510000|2022-02-11 12:28:30|17.3|15.65|17.37|15.72|17.37|15.72|17.26|15.62|0
1644582530000|2022-02-11 12:28:50|17.34|15.68|17.34|15.68|17.37|15.72|17.34|15.68|0
1644582540000|2022-02-11 12:29:00|17.22|15.58|17.18|15.55|17.22|15.58|17.15|15.51|0
1644582550000|2022-02-11 12:29:10|17.15|15.51|17.18|15.55|17.18|15.55|17.15|15.51|0
1644582560000|2022-02-11 12:29:20|17.22|15.58|17.26|15.62|17.26|15.62|17.22|15.58|0
1644582570000|2022-02-11 12:29:30|17.3|15.65|17.26|15.62|17.3|15.65|17.22|15.58|0
1644582580000|2022-02-11 12:29:40|17.3|15.65|17.26|15.62|17.3|15.65|17.26|15.62|0
1644582590000|2022-02-11 12:29:50|17.3|15.65|17.28|15.63|17.3|15.65|17.26|15.62|0
1644582600000|2022-02-11 12:30:00|17.18|15.55|17.22|15.58|17.26|15.62|17.11|15.48|0
1644582610000|2022-02-11 12:30:10|17.13|15.5|17.26|15.62|17.26|15.62|17.13|15.5|0
1644582620000|2022-02-11 12:30:20|17.3|15.65|17.28|15.63|17.3|15.65|17.26|15.62|0
1644582630000|2022-02-11 12:30:30|17.26|15.62|17.26|15.61|17.28|15.63|17.26|15.61|0
1644582640000|2022-02-11 12:30:40|17.3|15.65|17.28|15.63|17.3|15.65|17.24|15.6|0
1644582650000|2022-02-11 12:30:50|17.3|15.65|17.26|15.61|17.3|15.65|17.26|15.61|0
1644582660000|2022-02-11 12:31:00|17.24|15.6|17.2|15.56|17.26|15.61|17.2|15.56|0
1644582670000|2022-02-11 12:31:10|17.15|15.51|17.22|15.58|17.22|15.58|17.15|15.51|0
1644582680000|2022-02-11 12:31:20|17.26|15.61|17.3|15.65|17.3|15.65|17.26|15.61|0
1644582690000|2022-02-11 12:31:30|17.28|15.63|17.3|15.65|17.3|15.65|17.26|15.61|0
1644582700000|2022-02-11 12:31:40|17.33|15.68|17.52|15.85|17.52|15.85|17.33|15.68|0
1644582710000|2022-02-11 12:31:50|17.56|15.89|17.6|15.92|17.6|15.92|17.56|15.89|0
1644582720000|2022-02-11 12:32:00|17.56|15.89|17.56|15.89|17.56|15.89|17.52|15.85|0
1644582730000|2022-02-11 12:32:10|17.6|15.92|16.61|15.02|18.25|16.52|16.59|15.01|0
1644582740000|2022-02-11 12:32:20|16.53|14.96|16.57|14.99|16.57|14.99|16.51|14.94|0
1644582750000|2022-02-11 12:32:30|16.59|15.01|16.53|14.96|16.59|15.01|16.53|14.96|0
1644582760000|2022-02-11 12:32:40|16.51|14.94|16.64|15.06|16.64|15.06|16.51|14.94|0
1644582770000|2022-02-11 12:32:50|16.75|15.16|16.72|15.12|16.75|15.16|16.72|15.12|0
1644582780000|2022-02-11 12:33:00|16.68|15.09|16.57|14.99|16.68|15.09|16.57|14.99|0
1644582790000|2022-02-11 12:33:10|16.53|14.96|16.49|14.92|16.55|14.97|16.49|14.92|0
1644582800000|2022-02-11 12:33:20|16.53|14.96|16.53|14.96|16.53|14.96|16.49|14.92|0
1644582820000|2022-02-11 12:33:40|16.61|15.02|16.49|14.92|16.61|15.02|16.46|14.89|0
1644582830000|2022-02-11 12:33:50|16.46|14.89|16.46|14.89|16.49|14.92|16.46|14.89|0
1644582840000|2022-02-11 12:34:00|16.47|14.91|16.4|14.84|16.47|14.91|16.4|14.84|0
1644582850000|2022-02-11 12:34:10|16.38|14.82|16.35|14.79|16.38|14.82|16.31|14.76|0
1644582860000|2022-02-11 12:34:20|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1644582870000|2022-02-11 12:34:30|16.27|14.72|16.24|14.69|16.27|14.72|16.24|14.69|0
1644582880000|2022-02-11 12:34:40|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1644582890000|2022-02-11 12:34:50|16.16|14.63|16.13|14.59|16.16|14.63|16.13|14.59|0
1644582900000|2022-02-11 12:35:00|16.09|14.56|16|14.48|16.09|14.56|15.98|14.46|0
1644582910000|2022-02-11 12:35:10|15.98|14.46|15.95|14.43|15.98|14.46|15.95|14.43|0
1644582920000|2022-02-11 12:35:20|15.98|14.46|16.02|14.49|16.02|14.49|15.98|14.46|0
1644582930000|2022-02-11 12:35:30|16.06|14.53|16.11|14.57|16.13|14.59|16.06|14.53|0
1644582940000|2022-02-11 12:35:40|16.13|14.59|16.06|14.53|16.13|14.59|16.06|14.53|0
1644582950000|2022-02-11 12:35:50|16.09|14.56|16.02|14.49|16.09|14.56|16.02|14.49|0
1644582960000|2022-02-11 12:36:00|16.04|14.51|16.04|14.51|16.04|14.51|16.04|14.51|0
1644582970000|2022-02-11 12:36:10|16.02|14.49|16.04|14.51|16.04|14.51|16.02|14.49|0
1644582980000|2022-02-11 12:36:20|16.06|14.53|16.06|14.53|16.07|14.54|16.06|14.53|0
1644582990000|2022-02-11 12:36:30|16.09|14.56|16.09|14.56|16.09|14.56|16.09|14.56|0
1644583000000|2022-02-11 12:36:40|16.07|14.54|16.07|14.54|16.09|14.56|16.07|14.54|0
1644583010000|2022-02-11 12:36:50|16.09|14.56|16.05|14.53|16.09|14.56|16.05|14.53|0
1644583020000|2022-02-11 12:37:00|16.02|14.49|16.02|14.49|16.02|14.49|16.02|14.49|0
1644583030000|2022-02-11 12:37:10|15.98|14.46|16.04|14.51|16.05|14.53|15.98|14.46|0
1644583040000|2022-02-11 12:37:20|16.09|14.56|15.98|14.46|16.09|14.56|15.98|14.46|0
1644583070000|2022-02-11 12:37:50|16.04|14.51|16.05|14.53|16.05|14.53|16.04|14.51|0
1644583080000|2022-02-11 12:38:00|16.13|14.59|16.11|14.57|16.13|14.59|16.09|14.56|0
1644583090000|2022-02-11 12:38:10|16.09|14.56|16.09|14.56|16.09|14.56|16.05|14.53|0
1644583100000|2022-02-11 12:38:20|16.11|14.57|16.16|14.62|16.16|14.62|16.11|14.57|0
1644583110000|2022-02-11 12:38:30|16.13|14.59|16.13|14.59|16.13|14.59|16.13|14.59|0
1644583120000|2022-02-11 12:38:40|16.16|14.62|16.2|14.66|16.2|14.66|16.14|14.61|0
1644583130000|2022-02-11 12:38:50|16.24|14.69|16.22|14.67|16.24|14.69|16.22|14.67|0
1644583140000|2022-02-11 12:39:00|16.2|14.66|16.16|14.62|16.22|14.67|16.16|14.62|0
1644583150000|2022-02-11 12:39:10|16.13|14.59|16.09|14.56|16.13|14.59|16.09|14.56|0
1644583160000|2022-02-11 12:39:20|16.03|14.51|15.98|14.46|16.03|14.51|15.98|14.46|0
1644583170000|2022-02-11 12:39:30|16.02|14.49|16.02|14.49|16.05|14.52|16.02|14.49|0
1644583180000|2022-02-11 12:39:40|16.05|14.52|15.98|14.46|16.05|14.52|15.98|14.46|0
1644583190000|2022-02-11 12:39:50|16|14.47|16.03|14.51|16.03|14.51|16|14.47|0
1644583200000|2022-02-11 12:40:00|16.02|14.49|16.02|14.49|16.02|14.49|16.02|14.49|0
1644583210000|2022-02-11 12:40:10|15.98|14.46|16.16|14.62|16.16|14.62|15.98|14.46|0
1644583220000|2022-02-11 12:40:20|16.13|14.59|16.09|14.56|16.13|14.59|16.09|14.56|0
1644583240000|2022-02-11 12:40:40|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1644583250000|2022-02-11 12:40:50|16.13|14.59|16.13|14.59|16.13|14.59|16.09|14.56|0
1644583260000|2022-02-11 12:41:00|16.09|14.56|16.13|14.59|16.16|14.62|16.09|14.56|0
1644583270000|2022-02-11 12:41:10|16.12||16.12||16.12||16.12||0
1644583280000|2022-02-11 12:41:20|16.16|14.62|16.16|14.62|16.16|14.62|16.16|14.62|0
1644583290000|2022-02-11 12:41:30|16.12|14.59|16.12|14.59|16.12|14.59|16.12|14.59|0
1644583300000|2022-02-11 12:41:40|16.09|14.56|16.05|14.52|16.09|14.56|16.05|14.52|0
1644583310000|2022-02-11 12:41:50|16.02|14.49|16.02|14.49|16.02|14.49|16|14.47|0
1644583320000|2022-02-11 12:42:00|15.98|14.46|16.07|14.54|16.07|14.54|15.98|14.46|0
1644583330000|2022-02-11 12:42:10|16.05|14.52|16.03|14.51|16.05|14.52|16.02|14.49|0
1644583340000|2022-02-11 12:42:20|16.05|14.52|16.09|14.56|16.09|14.56|16.05|14.52|0
1644583350000|2022-02-11 12:42:30|16.07|14.54|16.09|14.56|16.09|14.56|16.05|14.52|0
1644583360000|2022-02-11 12:42:40|16.05|14.52|16.05|14.52|16.05|14.52|16.02|14.49|0
1644583370000|2022-02-11 12:42:50|16.03|14.51|16.02|14.49|16.03|14.51|16.02|14.49|0
1644583380000|2022-02-11 12:43:00|16|14.47|15.94|14.43|16|14.47|15.94|14.43|0
1644583390000|2022-02-11 12:43:10|15.98|14.46|15.84|14.33|15.98|14.46|15.84|14.33|0
1644583400000|2022-02-11 12:43:20|15.8|14.3|15.69|14.2|15.8|14.3|15.66|14.17|0
1644583410000|2022-02-11 12:43:30|15.66|14.17|15.59|14.1|15.66|14.17|15.55|14.07|0
1644583420000|2022-02-11 12:43:40|15.52|14.04|15.55|14.07|15.55|14.07|15.52|14.04|0
1644583430000|2022-02-11 12:43:50|15.52|14.04|15.55|14.07|15.55|14.07|15.52|14.04|0
1644583440000|2022-02-11 12:44:00|15.59|14.1|15.48|14.01|15.59|14.1|15.48|14.01|0
1644583450000|2022-02-11 12:44:10|15.45|13.98|15.46|13.99|15.52|14.04|15.45|13.98|0
1644583460000|2022-02-11 12:44:20|15.52|14.04|15.48|14.01|15.52|14.04|15.48|14.01|0
1644583470000|2022-02-11 12:44:30|15.45|13.98|15.46|13.99|15.48|14.01|15.45|13.98|0
1644583480000|2022-02-11 12:44:40|15.45|13.98|15.48|14.01|15.48|14.01|15.45|13.98|0
1644583500000|2022-02-11 12:45:00|15.52|14.04|15.52|14.04|15.52|14.04|15.52|14.04|0
1644583510000|2022-02-11 12:45:10|15.48|14.01|15.48|14.01|15.5|14.02|15.48|14.01|0
1644583520000|2022-02-11 12:45:20|15.45|13.98|15.45|13.98|15.48|14.01|15.45|13.98|0
1644583530000|2022-02-11 12:45:30|15.48|14.01|15.48|14.01|15.48|14.01|15.46|13.99|0
1644583540000|2022-02-11 12:45:40|15.5|14.02|15.52|14.04|15.52|14.04|15.5|14.02|0
1644583560000|2022-02-11 12:46:00|15.38|13.91|15.41|13.94|15.41|13.94|15.38|13.91|0
1644583570000|2022-02-11 12:46:10|15.38|13.91|15.38|13.91|15.38|13.91|15.38|13.91|0
1644583580000|2022-02-11 12:46:20|15.34|13.88|15.27|13.82|15.34|13.88|15.27|13.82|0
1644583590000|2022-02-11 12:46:30|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1644583600000|2022-02-11 12:46:40|15.27|13.82|15.25|13.8|15.27|13.82|15.24|13.79|0
1644583610000|2022-02-11 12:46:50|15.24|13.79|15.34|13.88|15.34|13.88|15.24|13.79|0
1644583620000|2022-02-11 12:47:00|15.36|13.9|15.36|13.9|15.38|13.91|15.36|13.9|0
1644583630000|2022-02-11 12:47:10|15.27|13.82|15.24|13.79|15.27|13.82|15.2|13.75|0
1644583640000|2022-02-11 12:47:20|15.27|13.82|15.34|13.88|15.34|13.88|15.27|13.82|0
1644583650000|2022-02-11 12:47:30|15.31|13.85|15.31|13.85|15.31|13.85|15.31|13.85|0
1644583660000|2022-02-11 12:47:40|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1644583670000|2022-02-11 12:47:50|15.31|13.85|15.38|13.91|15.38|13.91|15.31|13.85|0
1644583680000|2022-02-11 12:48:00|15.45|13.97|15.45|13.97|15.45|13.97|15.45|13.97|0
1644583690000|2022-02-11 12:48:10|15.41|13.94|15.41|13.94|15.41|13.94|15.38|13.91|0
1644583700000|2022-02-11 12:48:20|15.45|13.97|15.44|13.97|15.45|13.97|15.44|13.97|0
1644583710000|2022-02-11 12:48:30|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1644583720000|2022-02-11 12:48:40|15.43|13.96|15.37|13.91|15.44|13.97|15.37|13.91|0
1644583730000|2022-02-11 12:48:50|15.29|13.83|15.27|13.82|15.29|13.83|15.24|13.78|0
1644583740000|2022-02-11 12:49:00|15.25|13.8|15.37|13.91|15.37|13.91|15.25|13.8|0
1644583750000|2022-02-11 12:49:10|15.39|13.93|15.39|13.93|15.39|13.93|15.37|13.91|0
1644583760000|2022-02-11 12:49:20|15.41|13.94|15.41|13.94|15.41|13.94|15.37|13.91|0
1644583770000|2022-02-11 12:49:30|15.37|13.91|15.39|13.93|15.39|13.93|15.37|13.91|0
1644583780000|2022-02-11 12:49:40|15.41|13.94|15.41|13.94|15.41|13.94|15.41|13.94|0
1644583790000|2022-02-11 12:49:50|15.44|13.97|15.37|13.91|15.44|13.97|15.37|13.91|0
1644583800000|2022-02-11 12:50:00|15.41|13.94|15.3|13.85|15.41|13.94|15.3|13.85|0
1644583810000|2022-02-11 12:50:10|15.24|13.78|15.24|13.78|15.27|13.82|15.24|13.78|0
1644583820000|2022-02-11 12:50:20|15.25|13.8|15.27|13.82|15.27|13.82|15.25|13.8|0
1644583830000|2022-02-11 12:50:30|15.29|13.83|15.27|13.82|15.3|13.85|15.27|13.82|0
1644583840000|2022-02-11 12:50:40|15.3|13.85|15.27|13.82|15.3|13.85|15.27|13.82|0
1644583850000|2022-02-11 12:50:50|15.25|13.8|15.27|13.82|15.27|13.82|15.24|13.78|0
1644583860000|2022-02-11 12:51:00|15.3|13.85|15.37|13.91|15.37|13.91|15.27|13.82|0
1644583870000|2022-02-11 12:51:10|15.34|13.88|15.3|13.85|15.34|13.88|15.3|13.85|0
1644583880000|2022-02-11 12:51:20|15.32|13.86|15.3|13.85|15.32|13.86|15.3|13.85|0
1644583890000|2022-02-11 12:51:30|15.27|13.82|15.23|13.78|15.27|13.82|15.23|13.78|0
1644583900000|2022-02-11 12:51:40|15.13|13.69|15.17|13.72|15.17|13.72|15.13|13.69|0
1644583910000|2022-02-11 12:51:50|15.2|13.75|15.2|13.75|15.23|13.78|15.2|13.75|0
1644583920000|2022-02-11 12:52:00|15.22|13.77|15.2|13.75|15.23|13.78|15.2|13.75|0
1644583930000|2022-02-11 12:52:10|15.27|13.81|15.23|13.78|15.34|13.88|15.23|13.78|0
1644583940000|2022-02-11 12:52:20|15.2|13.75|15.17|13.72|15.2|13.75|15.17|13.72|0
1644583950000|2022-02-11 12:52:30|15.2|13.75|15.18|13.74|15.2|13.75|15.17|13.72|0
1644583960000|2022-02-11 12:52:40|15.17|13.72|15.2|13.75|15.23|13.78|15.17|13.72|0
1644583970000|2022-02-11 12:52:50|15.16|13.72|15.2|13.75|15.2|13.75|15.16|13.72|0
1644583980000|2022-02-11 12:53:00|15.18|13.74|15.13|13.69|15.18|13.74|15.13|13.69|0
1644583990000|2022-02-11 12:53:10|15.11|13.67|15.1|13.66|15.11|13.67|15.1|13.66|0
1644584000000|2022-02-11 12:53:20|15.13|13.69|15.13|13.69|15.13|13.69|15.11|13.67|0
1644584010000|2022-02-11 12:53:30|15.15|13.7|15.13|13.69|15.15|13.7|15.13|13.69|0
1644584020000|2022-02-11 12:53:40|15.16|13.72|15.13|13.69|15.16|13.72|15.13|13.69|0
1644584030000|2022-02-11 12:53:50|15.15|13.7|15.15|13.7|15.15|13.7|15.13|13.69|0
1644584040000|2022-02-11 12:54:00|15.16|13.72|15.16|13.72|15.2|13.75|15.16|13.72|0
1644584050000|2022-02-11 12:54:10|15.13|13.69|15.22|13.77|15.23|13.78|15.13|13.69|0
1644584060000|2022-02-11 12:54:20|15.2|13.75|15.2|13.75|15.2|13.75|15.16|13.72|0
1644584070000|2022-02-11 12:54:30|15.16|13.72|15.2|13.75|15.2|13.75|15.16|13.72|0
1644584080000|2022-02-11 12:54:40|15.16|13.72|15.2|13.75|15.2|13.75|15.16|13.72|0
1644584090000|2022-02-11 12:54:50|15.16|13.72|15.2|13.75|15.2|13.75|15.16|13.72|0
1644584100000|2022-02-11 12:55:00|15.16|13.72|15.2|13.75|15.2|13.75|15.16|13.72|0
1644584110000|2022-02-11 12:55:10|15.16|13.72|15.16|13.72|15.16|13.72|15.16|13.72|0
1644584130000|2022-02-11 12:55:30|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1644584140000|2022-02-11 12:55:40|15.2|13.75|15.16|13.72|15.2|13.75|15.16|13.72|0
1644584150000|2022-02-11 12:55:50|15.13|13.69|15.2|13.75|15.2|13.75|15.13|13.69|0
1644584160000|2022-02-11 12:56:00|15.16|13.72|15.23|13.78|15.23|13.78|15.16|13.72|0
1644584170000|2022-02-11 12:56:10|15.2|13.75|15.2|13.75|15.21|13.77|15.2|13.75|0
1644584180000|2022-02-11 12:56:20|15.25|13.8|15.34|13.88|15.34|13.88|15.23|13.78|0
1644584190000|2022-02-11 12:56:30|15.35|13.89|15.37|13.91|15.37|13.91|15.34|13.88|0
1644584200000|2022-02-11 12:56:40|15.34|13.88|15.3|13.84|15.34|13.88|15.3|13.84|0
1644584210000|2022-02-11 12:56:50|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1644584220000|2022-02-11 12:57:00|15.37|13.91|15.34|13.88|15.37|13.91|15.34|13.88|0
1644584230000|2022-02-11 12:57:10|15.37|13.91|15.34|13.88|15.37|13.91|15.34|13.88|0
1644584260000|2022-02-11 12:57:40|15.41|13.94|15.41|13.94|15.41|13.94|15.37|13.91|0
1644584270000|2022-02-11 12:57:50|15.39|13.92|15.46|13.98|15.48|14|15.39|13.92|0
1644584280000|2022-02-11 12:58:00|15.48|14|15.44|13.97|15.48|14|15.44|13.97|0
1644584290000|2022-02-11 12:58:10|15.41|13.94|15.37|13.91|15.41|13.94|15.37|13.91|0
1644584300000|2022-02-11 12:58:20|15.09|13.65|15.16|13.71|15.16|13.71|15.09|13.65|0
1644584310000|2022-02-11 12:58:30|15.19|13.75|15.19|13.75|15.19|13.75|15.19|13.75|0
1644584320000|2022-02-11 12:58:40|15.16|13.71|15.16|13.71|15.16|13.71|15.12|13.68|0
1644584330000|2022-02-11 12:58:50|15.09|13.65|15.05|13.62|15.09|13.65|15.05|13.62|0
1644584340000|2022-02-11 12:59:00|15.09|13.65|15.12|13.68|15.12|13.68|15.07|13.64|0
1644584350000|2022-02-11 12:59:10|15.05|13.62|15.12|13.68|15.12|13.68|15.05|13.62|0
1644584360000|2022-02-11 12:59:20|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1644584370000|2022-02-11 12:59:30|14.87|13.45|16.13|14.59|16.79|15.19|14.87|13.45|0
1644584380000|2022-02-11 12:59:40|15.81|14.31|15.81|14.31|15.81|14.31|15.81|14.31|0
1644584390000|2022-02-11 12:59:50||14.3||14.3||14.3||14.3|0
1644584400000|2022-02-11 13:00:00|15.78|14.27|15.83|14.32|15.83|14.32|15.78|14.27|0
1644584410000|2022-02-11 13:00:10|15.67|14.18|15.63|14.15|15.67|14.18|15.63|14.15|0
1644584420000|2022-02-11 13:00:20|15.53|14.05|15.53|14.05|15.56|14.08|15.53|14.05|0
1644584430000|2022-02-11 13:00:30|15.56|14.08|15.62|14.13|15.62|14.13|15.56|14.08|0
1644584440000|2022-02-11 13:00:40|15.63|14.15|15.6|14.11|15.7|14.21|15.6|14.11|0
1644584450000|2022-02-11 13:00:50|15.56|14.08|15.67|14.18|15.67|14.18|15.56|14.08|0
1644584460000|2022-02-11 13:01:00|15.63|14.14|15.56|14.08|15.67|14.18|15.56|14.08|0
1644584470000|2022-02-11 13:01:10|15.49|14.02|15.49|14.02|15.53|14.05|15.49|14.02|0
1644584480000|2022-02-11 13:01:20|15.46|13.99|15.49|14.02|15.49|14.02|15.42|13.96|0
1644584510000|2022-02-11 13:01:50|15.53|14.05|15.42|13.95|15.53|14.05|15.42|13.95|0
1644584520000|2022-02-11 13:02:00|15.49|14.02|15.49|14.02|15.49|14.02|15.49|14.02|0
1644584530000|2022-02-11 13:02:10|15.46|13.99|15.42|13.95|15.46|13.99|15.42|13.95|0
1644584540000|2022-02-11 13:02:20|15.46|13.99|15.49|14.02|15.53|14.05|15.46|13.99|0
1644584550000|2022-02-11 13:02:30|15.42|13.95|15.42|13.95|15.44|13.97|15.42|13.95|0
1644584560000|2022-02-11 13:02:40|15.39|13.92|15.39|13.92|15.39|13.92|15.39|13.92|0
1644584570000|2022-02-11 13:02:50|15.32|13.86|15.39|13.92|15.39|13.92|15.32|13.86|0
1644584580000|2022-02-11 13:03:00|15.35|13.89|15.35|13.89|15.39|13.92|15.35|13.89|0
1644584590000|2022-02-11 13:03:10|15.39|13.92|15.58|14.1|15.58|14.1|15.39|13.92|0
1644584600000|2022-02-11 13:03:20|15.61|14.13|15.63|14.14|15.63|14.14|15.6|14.11|0
1644584610000|2022-02-11 13:03:30|15.56|14.08|15.56|14.08|15.58|14.1|15.56|14.08|0
1644584620000|2022-02-11 13:03:40|15.6|14.11|15.6|14.11|15.6|14.11|15.6|14.11|0
1644584630000|2022-02-11 13:03:50|15.56|14.08|15.53|14.05|15.56|14.08|15.53|14.05|0
1644584640000|2022-02-11 13:04:00|15.56|14.08|15.6|14.11|15.6|14.11|15.49|14.02|0
1644584650000|2022-02-11 13:04:10|15.56|14.08|15.6|14.11|15.63|14.14|15.56|14.08|0
1644584660000|2022-02-11 13:04:20|15.63|14.14|15.67|14.18|15.67|14.18|15.63|14.14|0
1644584670000|2022-02-11 13:04:30|15.7|14.21|15.4|13.94|15.74|14.24|15.4|13.94|0
1644584680000|2022-02-11 13:04:40|15.32|13.86|15.28|13.83|15.32|13.86|15.28|13.83|0
1644584690000|2022-02-11 13:04:50|15.32|13.86|15.35|13.89|15.35|13.89|15.32|13.86|0
1644584700000|2022-02-11 13:05:00|15.39|13.92|15.42|13.95|15.46|13.99|15.39|13.92|0
1644584710000|2022-02-11 13:05:10|15.39|13.92|15.39|13.92|15.42|13.95|15.39|13.92|0
1644584720000|2022-02-11 13:05:20|15.42|13.95|15.42|13.95|15.42|13.95|15.42|13.95|0
1644584730000|2022-02-11 13:05:30|15.47|14|15.46|13.99|15.47|14|15.46|13.99|0
1644584740000|2022-02-11 13:05:40|15.49|14.02|15.42|13.95|15.49|14.02|15.42|13.95|0
1644584750000|2022-02-11 13:05:50|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1644584760000|2022-02-11 13:06:00|15.35|13.89|15.32|13.86|15.35|13.89|15.32|13.86|0
1644584770000|2022-02-11 13:06:10|15.35|13.89|15.32|13.86|15.35|13.89|15.32|13.86|0
1644584780000|2022-02-11 13:06:20|15.49|14.02|15.53|14.05|15.53|14.05|15.49|14.02|0
1644584790000|2022-02-11 13:06:30|15.56|14.08|15.6|14.11|15.6|14.11|15.56|14.08|0
1644584800000|2022-02-11 13:06:40|15.76|14.25|15.67|14.18|15.76|14.25|15.67|14.18|0
1644584810000|2022-02-11 13:06:50|15.7|14.21|15.76|14.25|15.76|14.25|15.7|14.21|0
1644584820000|2022-02-11 13:07:00|15.77|14.27|15.81|14.3|15.83|14.32|15.74|14.24|0
1644584830000|2022-02-11 13:07:10|15.83|14.32|15.81|14.3|15.83|14.32|15.77|14.27|0
1644584840000|2022-02-11 13:07:20|15.92|14.4|15.92|14.4|15.92|14.4|15.88|14.37|0
1644584850000|2022-02-11 13:07:30|15.86|14.35|15.88|14.37|15.9|14.38|15.86|14.35|0
1644584860000|2022-02-11 13:07:40|15.92|14.4|15.88|14.37|15.92|14.4|15.88|14.37|0
1644584870000|2022-02-11 13:07:50|15.93|14.42|15.92|14.4|15.93|14.42|15.92|14.4|0
1644584880000|2022-02-11 13:08:00|15.88|14.37|15.92|14.4|15.92|14.4|15.88|14.37|0
1644584890000|2022-02-11 13:08:10|16.02|14.5|15.99|14.46|16.02|14.5|15.99|14.46|0
1644584900000|2022-02-11 13:08:20|16|14.48|15.99|14.46|16|14.48|15.99|14.46|0
1644584910000|2022-02-11 13:08:30|16.02|14.5|16.02|14.5|16.02|14.5|16.02|14.5|0
1644584920000|2022-02-11 13:08:40|15.99|14.46|15.95|14.43|15.99|14.46|15.95|14.43|0
1644584930000|2022-02-11 13:08:50|15.99|14.46|15.99|14.46|15.99|14.46|15.95|14.43|0
1644584940000|2022-02-11 13:09:00|15.95|14.43|15.92|14.4|15.99|14.46|15.92|14.4|0
1644584950000|2022-02-11 13:09:10|15.88|14.37|15.84|14.33|15.9|14.38|15.84|14.33|0
1644584960000|2022-02-11 13:09:20|15.81|14.3|15.84|14.33|15.84|14.33|15.81|14.3|0
1644584970000|2022-02-11 13:09:30|15.88|14.37|15.84|14.33|15.88|14.37|15.84|14.33|0
1644584980000|2022-02-11 13:09:40|15.77|14.27|15.81|14.3|15.81|14.3|15.77|14.27|0
1644584990000|2022-02-11 13:09:50|15.74|14.24|15.74|14.24|15.74|14.24|15.74|14.24|0
1644585000000|2022-02-11 13:10:00|15.7|14.21|15.7|14.21|15.74|14.24|15.7|14.21|0
1644585010000|2022-02-11 13:10:10|15.74|14.24|15.7|14.21|15.74|14.24|15.7|14.21|0
1644585020000|2022-02-11 13:10:20|15.74|14.24|15.77|14.27|15.77|14.27|15.74|14.24|0
1644585030000|2022-02-11 13:10:30|15.81|14.3|15.81|14.3|15.84|14.33|15.77|14.27|0
1644585040000|2022-02-11 13:10:40|15.77|14.27|15.7|14.21|15.77|14.27|15.7|14.21|0
1644585050000|2022-02-11 13:10:50|15.74|14.24|15.77|14.27|15.77|14.27|15.7|14.21|0
1644585060000|2022-02-11 13:11:00|15.81|14.3|15.84|14.33|15.84|14.33|15.77|14.27|0
1644585070000|2022-02-11 13:11:10|15.91|14.4|15.91|14.4|15.95|14.43|15.91|14.4|0
1644585080000|2022-02-11 13:11:20|15.95|14.43|15.95|14.43|15.95|14.43|15.95|14.43|0
1644585090000|2022-02-11 13:11:30|15.99|14.46|15.95|14.43|15.99|14.46|15.95|14.43|0
1644585100000|2022-02-11 13:11:40|15.97|14.45|16.09|14.56|16.09|14.56|15.97|14.45|0
1644585110000|2022-02-11 13:11:50|16.06|14.53|16.06|14.53|16.06|14.53|16.02|14.5|0
1644585120000|2022-02-11 13:12:00|16.13|14.59|16.17|14.63|16.17|14.63|16.13|14.59|0
1644585130000|2022-02-11 13:12:10|16.2|14.66|16.17|14.63|16.2|14.66|16.13|14.59|0
1644585140000|2022-02-11 13:12:20|16.13|14.59|16.13|14.59|16.13|14.59|16.09|14.56|0
1644585150000|2022-02-11 13:12:30|16.17|14.63|16.17|14.63|16.17|14.63|16.13|14.59|0
1644585160000|2022-02-11 13:12:40|16.09|14.56|15.98|14.46|16.09|14.56|15.95|14.43|0
1644585170000|2022-02-11 13:12:50|16.06|14.53|16.13|14.59|16.13|14.59|16.04|14.51|0
1644585180000|2022-02-11 13:13:00|16.09|14.56|16.06|14.53|16.09|14.56|16.02|14.49|0
1644585190000|2022-02-11 13:13:10|16.09|14.56|16.06|14.53|16.09|14.56|16.06|14.53|0
1644585200000|2022-02-11 13:13:20|16.02|14.49|16.06|14.53|16.06|14.53|16.02|14.49|0
1644585210000|2022-02-11 13:13:30|15.98|14.46|16.02|14.49|16.02|14.49|15.98|14.46|0
1644585230000|2022-02-11 13:13:50|15.95|14.43|16.06|14.53|16.06|14.53|15.95|14.43|0
1644585240000|2022-02-11 13:14:00|16.09|14.56|16.13|14.59|16.13|14.59|16.06|14.53|0
1644585250000|2022-02-11 13:14:10|16.11|14.58|16.2|14.66|16.2|14.66|16.11|14.58|0
1644585260000|2022-02-11 13:14:20|16.27|14.72|16.31|14.76|16.35|14.79|16.27|14.72|0
1644585270000|2022-02-11 13:14:30|16.27|14.72|16.27|14.72|16.31|14.76|16.24|14.69|0
1644585280000|2022-02-11 13:14:40|16.24|14.69|16.24|14.69|16.24|14.69|16.2|14.66|0
1644585290000|2022-02-11 13:14:50|16.27|14.72|16.38|14.82|16.38|14.82|16.27|14.72|0
1644585300000|2022-02-11 13:15:00|16.36|14.81|16.35|14.79|16.38|14.82|16.35|14.79|0
1644585310000|2022-02-11 13:15:10|16.31|14.76|16.31|14.76|16.35|14.79|16.31|14.76|0
1644585320000|2022-02-11 13:15:20|16.33|14.77|16.27|14.72|16.33|14.77|16.27|14.72|0
1644585330000|2022-02-11 13:15:30|16.18|14.64|16.24|14.69|16.25|14.71|16.18|14.64|0
1644585340000|2022-02-11 13:15:40|16.31|14.76|16.24|14.69|16.31|14.76|16.24|14.69|0
1644585350000|2022-02-11 13:15:50|16.31|14.76|16.31|14.76|16.31|14.76|16.27|14.72|0
1644585360000|2022-02-11 13:16:00|16.27|14.72|16.24|14.69|16.27|14.72|16.24|14.69|0
1644585370000|2022-02-11 13:16:10|16.22|14.67|16.2|14.66|16.24|14.69|16.2|14.66|0
1644585380000|2022-02-11 13:16:20|16.16|14.62|16.16|14.62|16.16|14.62|16.16|14.62|0
1644585390000|2022-02-11 13:16:30|16.2|14.66|16.2|14.66|16.2|14.66|16.2|14.66|0
1644585400000|2022-02-11 13:16:40|16.24|14.69|16.27|14.72|16.27|14.72|16.22|14.67|0
1644585410000|2022-02-11 13:16:50|16.24|14.69|16.31|14.76|16.31|14.76|16.24|14.69|0
1644585420000|2022-02-11 13:17:00|16.34|14.79|16.24|14.69|16.34|14.79|16.24|14.69|0
1644585430000|2022-02-11 13:17:10|16.31|14.76|16.31|14.76|16.31|14.76|16.31|14.76|0
1644585440000|2022-02-11 13:17:20|16.34|14.79|16.42|14.85|16.42|14.85|16.34|14.79|0
1644585450000|2022-02-11 13:17:30|16.53|14.95|16.42|14.85|16.53|14.95|16.38|14.82|0
1644585460000|2022-02-11 13:17:40|16.49|14.92|16.6|15.02|16.6|15.02|16.49|14.92|0
1644585470000|2022-02-11 13:17:50|16.53|14.95|16.53|14.95|16.56|14.99|16.53|14.95|0
1644585480000|2022-02-11 13:18:00|16.55|14.97|16.53|14.95|16.55|14.97|16.53|14.95|0
1644585490000|2022-02-11 13:18:10|16.49|14.92|16.55|14.97|16.55|14.97|16.49|14.92|0
1644585500000|2022-02-11 13:18:20|16.56|14.99|16.53|14.95|16.56|14.99|16.53|14.95|0
1644585510000|2022-02-11 13:18:30|16.56|14.99|16.64|15.05|16.64|15.05|16.53|14.95|0
1644585520000|2022-02-11 13:18:40|16.68|15.09|16.6|15.02|16.68|15.09|16.6|15.02|0
1644585530000|2022-02-11 13:18:50|16.62|15.04|16.68|15.09|16.68|15.09|16.56|14.99|0
1644585540000|2022-02-11 13:19:00|16.75|15.15|16.71|15.12|16.79|15.19|16.71|15.12|0
1644585550000|2022-02-11 13:19:10|16.68|15.09|16.68|15.09|16.68|15.09|16.64|15.05|0
1644585560000|2022-02-11 13:19:20|16.64|15.05|16.75|15.15|16.75|15.15|16.64|15.05|0
1644585570000|2022-02-11 13:19:30|16.71|15.12|16.71|15.12|16.75|15.15|16.71|15.12|0
1644585580000|2022-02-11 13:19:40|16.79|15.19|16.82|15.22|16.82|15.22|16.79|15.19|0
1644585590000|2022-02-11 13:19:50|16.86|15.26|16.79|15.19|16.86|15.26|16.79|15.19|0
1644585600000|2022-02-11 13:20:00|16.73|15.14|16.71|15.12|16.73|15.14|16.67|15.09|0
1644585610000|2022-02-11 13:20:10|16.67|15.09|16.82|15.22|16.82|15.22|16.67|15.09|0
1644585620000|2022-02-11 13:20:20|16.86|15.26|16.86|15.26|16.86|15.26|16.86|15.26|0
1644585630000|2022-02-11 13:20:30|16.82|15.22|16.9|15.29|16.9|15.29|16.82|15.22|0
1644585640000|2022-02-11 13:20:40|16.97|15.36|16.9|15.29|16.97|15.36|16.9|15.29|0
1644585650000|2022-02-11 13:20:50|16.94|15.32|16.9|15.29|16.97|15.36|16.9|15.29|0
1644585660000|2022-02-11 13:21:00|16.94|15.32|16.97|15.36|16.97|15.36|16.94|15.32|0
1644585670000|2022-02-11 13:21:10|16.94|15.32|17.05|15.43|17.05|15.43|16.94|15.32|0
1644585680000|2022-02-11 13:21:20|17.01|15.39|17.09|15.46|17.09|15.46|17.01|15.39|0
1644585690000|2022-02-11 13:21:30|17.05|15.42|17.05|15.42|17.05|15.42|17.01|15.39|0
1644585700000|2022-02-11 13:21:40|17.01|15.39|16.9|15.29|17.01|15.39|16.9|15.29|0
1644585710000|2022-02-11 13:21:50|16.86|15.25|16.79|15.19|16.86|15.25|16.79|15.19|0
1644585720000|2022-02-11 13:22:00|16.71|15.12|16.71|15.12|16.75|15.15|16.71|15.12|0
1644585730000|2022-02-11 13:22:10|16.67|15.09|16.67|15.09|16.67|15.09|16.64|15.05|0
1644585740000|2022-02-11 13:22:20|16.71|15.12|16.75|15.15|16.75|15.15|16.71|15.12|0
1644585750000|2022-02-11 13:22:30|16.79|15.19|16.75|15.15|16.79|15.19|16.75|15.15|0
1644585760000|2022-02-11 13:22:40|16.86|15.25|16.97|15.36|16.97|15.36|16.86|15.25|0
1644585770000|2022-02-11 13:22:50|17.01|15.39|17.07|15.44|17.07|15.44|17.01|15.39|0
1644585780000|2022-02-11 13:23:00|17.09|15.46|17.16|15.53|17.16|15.53|17.09|15.46|0
1644585790000|2022-02-11 13:23:10|17.12|15.49|17.09|15.46|17.12|15.49|17.09|15.46|0
1644585800000|2022-02-11 13:23:20|17.03|15.41|17.05|15.42|17.05|15.42|17.01|15.39|0
1644585810000|2022-02-11 13:23:30|17.01|15.39|17.05|15.42|17.05|15.42|17.01|15.39|0
1644585820000|2022-02-11 13:23:40|17.01|15.39|17.05|15.42|17.05|15.42|17.01|15.39|0
1644585830000|2022-02-11 13:23:50|17.09|15.46|17.09|15.46|17.16|15.53|17.09|15.46|0
1644585840000|2022-02-11 13:24:00|17.05|15.42|17.01|15.39|17.05|15.42|17.01|15.39|0
1644585850000|2022-02-11 13:24:10|17.05|15.42|17.08|15.46|17.08|15.46|17.05|15.42|0
1644585860000|2022-02-11 13:24:20|17.05|15.42|16.97|15.36|17.05|15.42|16.97|15.36|0
1644585870000|2022-02-11 13:24:30|17.01|15.39|16.97|15.36|17.01|15.39|16.97|15.36|0
1644585880000|2022-02-11 13:24:40|16.93|15.32|16.9|15.29|16.97|15.36|16.9|15.29|0
1644585890000|2022-02-11 13:24:50|16.86|15.25|16.82|15.22|16.86|15.25|16.82|15.22|0
1644585900000|2022-02-11 13:25:00|16.78|15.19|16.78|15.19|16.82|15.22|16.78|15.19|0
1644585910000|2022-02-11 13:25:10|16.75|15.15|16.76|15.17|16.78|15.19|16.75|15.15|0
1644585920000|2022-02-11 13:25:20|16.78|15.19|16.75|15.15|16.78|15.19|16.75|15.15|0
1644585930000|2022-02-11 13:25:30|16.78|15.19|16.75|15.15|16.78|15.19|16.75|15.15|0
1644585940000|2022-02-11 13:25:40|16.71|15.12|16.82|15.22|16.82|15.22|16.71|15.12|0
1644585950000|2022-02-11 13:25:50|16.78|15.19|16.75|15.15|16.78|15.19|16.75|15.15|0
1644585960000|2022-02-11 13:26:00|16.78|15.18|16.75|15.15|16.78|15.18|16.75|15.15|0
1644585970000|2022-02-11 13:26:10|16.76|15.17|16.63|15.05|16.76|15.17|16.63|15.05|0
1644585980000|2022-02-11 13:26:20|16.52|14.95|16.6|15.02|16.6|15.02|16.52|14.95|0
1644585990000|2022-02-11 13:26:30|16.63|15.05|16.63|15.05|16.65|15.07|16.63|15.05|0
1644586000000|2022-02-11 13:26:40|16.6|15.02|16.58|15|16.6|15.02|16.56|14.98|0
1644586010000|2022-02-11 13:26:50|16.6|15.02|16.56|14.98|16.6|15.02|16.52|14.95|0
1644586020000|2022-02-11 13:27:00|16.52|14.95|16.52|14.95|16.56|14.98|16.52|14.95|0
1644586030000|2022-02-11 13:27:10|16.56|14.98|16.6|15.02|16.6|15.02|16.56|14.98|0
1644586040000|2022-02-11 13:27:20|16.54|14.97|16.52|14.95|16.54|14.97|16.52|14.95|0
1644586050000|2022-02-11 13:27:30|16.49|14.92|16.45|14.88|16.49|14.92|16.45|14.88|0
1644586060000|2022-02-11 13:27:40|16.49|14.92|16.49|14.92|16.49|14.92|16.45|14.88|0
1644586070000|2022-02-11 13:27:50|16.52|14.95|16.56|14.98|16.56|14.98|16.52|14.95|0
1644586080000|2022-02-11 13:28:00|16.5|14.93|16.56|14.98|16.56|14.98|16.5|14.93|0
1644586090000|2022-02-11 13:28:10|16.52|14.95|16.5|14.93|16.52|14.95|16.5|14.93|0
1644586100000|2022-02-11 13:28:20|16.56|14.98|16.56|14.98|16.63|15.05|16.56|14.98|0
1644586110000|2022-02-11 13:28:30|16.63|15.05|16.67|15.08|16.67|15.08|16.63|15.05|0
1644586120000|2022-02-11 13:28:40|16.63|15.05|16.63|15.05|16.63|15.05|16.63|15.05|0
1644586130000|2022-02-11 13:28:50|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1644586140000|2022-02-11 13:29:00|16.56|14.98|16.52|14.95|16.56|14.98|16.52|14.95|0
1644586150000|2022-02-11 13:29:10|16.49|14.92|16.52|14.95|16.52|14.95|16.49|14.92|0
1644586160000|2022-02-11 13:29:20|16.56|14.98|16.52|14.95|16.56|14.98|16.52|14.95|0
1644586170000|2022-02-11 13:29:30|16.6|15.02|16.6|15.02|16.63|15.05|16.6|15.02|0
1644586180000|2022-02-11 13:29:40|16.58|15|16.56|14.98|16.6|15.02|16.56|14.98|0
1644586190000|2022-02-11 13:29:50|16.6|15.02|16.6|15.02|16.6|15.02|16.6|15.02|0
1644586200000|2022-02-11 13:30:00|16.56|15.01|16.63|15.05|16.63|15.05|16.56|14.98|0
1644586210000|2022-02-11 13:30:10|16.6|15.01|16.74|15.15|16.74|15.15|16.6|15.01|0
1644586220000|2022-02-11 13:30:20|16.71|15.12|16.67|15.08|16.71|15.12|16.6|15.01|0
1644586230000|2022-02-11 13:30:30|16.63|15.05|16.63|15.05|16.67|15.08|16.63|15.05|0
1644586240000|2022-02-11 13:30:40|16.6|15.01|16.6|15.01|16.6|15.01|16.6|15.01|0
1644586250000|2022-02-11 13:30:50|16.67|15.08|16.65|15.06|16.67|15.08|16.65|15.06|0
1644586260000|2022-02-11 13:31:00|16.74|15.15|16.74|15.15|16.74|15.15|16.71|15.12|0
1644586270000|2022-02-11 13:31:10|16.71|15.12|16.67|15.08|16.74|15.15|16.67|15.08|0
1644586280000|2022-02-11 13:31:20|16.65|15.06|16.67|15.08|16.67|15.08|16.63|15.05|0
1644586290000|2022-02-11 13:31:30|16.69|15.1|16.67|15.08|16.69|15.1|16.67|15.08|0
1644586310000|2022-02-11 13:31:50|16.59|15.01|16.63|15.05|16.63|15.05|16.59|15.01|0
1644586330000|2022-02-11 13:32:10|16.59|15.01|16.63|15.05|16.63|15.05|16.59|15.01|0
1644586340000|2022-02-11 13:32:20|16.59|15.01|16.63|15.05|16.63|15.05|16.59|15.01|0
1644586350000|2022-02-11 13:32:30|16.59|15.01|16.59|15.01|16.59|15.01|16.59|15.01|0
1644586360000|2022-02-11 13:32:40|16.82|15.22|16.9|15.29|16.9|15.29|16.82|15.22|0
1644586370000|2022-02-11 13:32:50|16.86|15.26|16.94|15.32|16.94|15.32|16.86|15.26|0
1644586380000|2022-02-11 13:33:00|16.28|14.73|16.32|14.76|16.32|14.76|16.28|14.73|0
1644586390000|2022-02-11 13:33:10|16.28|14.73|15.99|14.47|16.28|14.73|15.96|14.44|0
1644586400000|2022-02-11 13:33:20|15.92|14.4|15.96|14.44|15.96|14.44|15.92|14.4|0
1644586410000|2022-02-11 13:33:30|15.97|14.45|15.99|14.47|15.99|14.47|15.96|14.44|0
1644586430000|2022-02-11 13:33:50|16.03|14.5|16.07|14.54|16.1|14.57|16.03|14.5|0
1644586440000|2022-02-11 13:34:00|16.1|14.57|16.03|14.5|16.1|14.57|16.03|14.5|0
1644586450000|2022-02-11 13:34:10|16.05|14.52|16.1|14.57|16.1|14.57|16.05|14.52|0
1644586460000|2022-02-11 13:34:20|16.14|14.6|16.14|14.6|16.14|14.6|16.14|14.6|0
1644586470000|2022-02-11 13:34:30|16.1|14.57|16.1|14.57|16.1|14.57|16.07|14.54|0
1644586480000|2022-02-11 13:34:40|16.07|14.54|16.1|14.57|16.1|14.57|16.07|14.54|0
1644586490000|2022-02-11 13:34:50|16.17|14.63|16.21|14.67|16.25|14.7|16.17|14.63|0
1644586500000|2022-02-11 13:35:00|16.25|14.7|16.25|14.7|16.25|14.7|16.25|14.7|0
1644586510000|2022-02-11 13:35:10|16.28|14.73|16.28|14.73|16.36|14.8|16.28|14.73|0
1644586520000|2022-02-11 13:35:20|16.13|14.59|16.11|14.57|16.13|14.59|16.09|14.56|0
1644586530000|2022-02-11 13:35:30|16.09|14.56|16.13|14.59|16.13|14.59|16.09|14.56|0
1644586540000|2022-02-11 13:35:40|16.32|14.77|15.68|14.18|16.36|14.8|15.68|14.18|0
1644586550000|2022-02-11 13:35:50|15.64|14.15|15.68|14.18|15.71|14.22|15.64|14.15|0
1644586560000|2022-02-11 13:36:00|15.64|14.15|15.6|14.12|15.64|14.15|15.6|14.12|0
1644586570000|2022-02-11 13:36:10|15.64|14.15|15.64|14.15|15.64|14.15|15.6|14.12|0
1644586580000|2022-02-11 13:36:20|15.6|14.12|15.71|14.22|15.71|14.22|15.6|14.12|0
1644586590000|2022-02-11 13:36:30|15.75|14.25|15.75|14.25|15.75|14.25|15.75|14.25|0
1644586600000|2022-02-11 13:36:40|15.71|14.22|15.78|14.28|15.78|14.28|15.71|14.22|0
1644586610000|2022-02-11 13:36:50|15.75|14.25|15.78|14.28|15.78|14.28|15.75|14.25|0
1644586620000|2022-02-11 13:37:00|15.75|14.25|15.75|14.25|15.78|14.28|15.75|14.25|0
1644586630000|2022-02-11 13:37:10|15.71|14.22|15.71|14.22|15.71|14.22|15.71|14.22|0
1644586640000|2022-02-11 13:37:20|15.75|14.25|15.75|14.25|15.75|14.25|15.75|14.25|0
1644586650000|2022-02-11 13:37:30|15.71|14.22|15.75|14.25|15.75|14.25|15.71|14.22|0
1644586670000|2022-02-11 13:37:50|15.71|14.22|15.71|14.22|15.71|14.22|15.71|14.22|0
1644586680000|2022-02-11 13:38:00|15.75|14.25|15.71|14.22|15.75|14.25|15.71|14.22|0
1644586690000|2022-02-11 13:38:10|15.68|14.18|15.68|14.18|15.68|14.18|15.68|14.18|0
1644586700000|2022-02-11 13:38:20|15.71|14.22|15.68|14.18|15.71|14.22|15.68|14.18|0
1644586710000|2022-02-11 13:38:30|15.6|14.12|15.64|14.15|15.68|14.18|15.6|14.12|0
1644586720000|2022-02-11 13:38:40|15.6|14.12|15.64|14.15|15.64|14.15|15.6|14.12|0
1644586730000|2022-02-11 13:38:50|15.6|14.12|15.64|14.15|15.64|14.15|15.6|14.12|0
1644586740000|2022-02-11 13:39:00|15.6|14.12|15.6|14.12|15.6|14.12|15.6|14.12|0
1644586750000|2022-02-11 13:39:10|15.64|14.15|15.64|14.15|15.64|14.15|15.6|14.12|0
1644586770000|2022-02-11 13:39:30|15.6|14.12|15.67|14.18|15.67|14.18|15.6|14.12|0
1644586780000|2022-02-11 13:39:40|15.71|14.21|15.67|14.18|15.71|14.21|15.67|14.18|0
1644586790000|2022-02-11 13:39:50|15.71|14.21|15.71|14.21|15.71|14.21|15.69|14.2|0
1644586800000|2022-02-11 13:40:00|15.67|14.18|15.71|14.21|15.71|14.21|15.67|14.18|0
1644586810000|2022-02-11 13:40:10|15.67|14.18|15.71|14.21|15.71|14.21|15.67|14.18|0
1644586820000|2022-02-11 13:40:20|15.67|14.18|15.69|14.2|15.69|14.2|15.67|14.18|0
1644586830000|2022-02-11 13:40:30|15.71|14.21|15.67|14.18|15.71|14.21|15.67|14.18|0
1644586850000|2022-02-11 13:40:50|15.71|14.21|15.71|14.21|15.71|14.21|15.71|14.21|0
1644586860000|2022-02-11 13:41:00|15.75|14.25|15.78|14.28|15.78|14.28|15.75|14.25|0
1644586870000|2022-02-11 13:41:10|15.75|14.25|15.71|14.21|15.75|14.25|15.71|14.21|0
1644586890000|2022-02-11 13:41:30|15.75|14.25|15.78|14.28|15.78|14.28|15.75|14.25|0
1644586900000|2022-02-11 13:41:40|15.93|14.41|16.15|14.61|16.15|14.61|15.93|14.41|0
1644586910000|2022-02-11 13:41:50|16.22|14.68|16.11|14.58|16.22|14.68|16.11|14.58|0
1644586920000|2022-02-11 13:42:00|16.15|14.61|16.19|14.64|16.19|14.64|16.11|14.58|0
1644586930000|2022-02-11 13:42:10|16.15|14.61|16.19|14.64|16.19|14.64|16.11|14.58|0
1644586940000|2022-02-11 13:42:20|16.22|14.68|16.33|14.78|16.37|14.81|16.22|14.68|0
1644586950000|2022-02-11 13:42:30|16.3|14.74|16.3|14.74|16.3|14.74|16.26|14.71|0
1644586960000|2022-02-11 13:42:40|16.33|14.78|16.37|14.81|16.37|14.81|16.33|14.78|0
1644586970000|2022-02-11 13:42:50|16.3|14.74|16.35|14.79|16.35|14.79|16.3|14.74|0
1644586980000|2022-02-11 13:43:00|16.33|14.78|16.37|14.81|16.41|14.85|16.33|14.78|0
1644586990000|2022-02-11 13:43:10|16.41|14.85|16.41|14.85|16.45|14.88|16.41|14.85|0
1644587000000|2022-02-11 13:43:20|16.45|14.88|16.52|14.95|16.56|14.98|16.45|14.88|0
1644587010000|2022-02-11 13:43:30|16.56|14.98|16.48|14.91|16.56|14.98|16.45|14.88|0
1644587020000|2022-02-11 13:43:40|16.52|14.95|16.48|14.91|16.52|14.95|16.48|14.91|0
1644587030000|2022-02-11 13:43:50|16.45|14.88|16.33|14.78|16.45|14.88|16.33|14.78|0
1644587040000|2022-02-11 13:44:00|16.37|14.81|16.26|14.71|16.37|14.81|16.26|14.71|0
1644587050000|2022-02-11 13:44:10|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1644587060000|2022-02-11 13:44:20|16.18|14.64|16.18|14.64|16.22|14.68|16.18|14.64|0
1644587070000|2022-02-11 13:44:30|15.86|14.35|15.75|14.25|15.86|14.35|15.75|14.25|0
1644587080000|2022-02-11 13:44:40|15.78|14.28|15.78|14.28|15.78|14.28|15.75|14.25|0
1644587090000|2022-02-11 13:44:50|15.75|14.25|15.71|14.22|15.78|14.28|15.71|14.22|0
1644587100000|2022-02-11 13:45:00|15.68|14.18|15.64|14.15|15.68|14.18|15.64|14.15|0
1644587110000|2022-02-11 13:45:10|15.68|14.18|15.64|14.15|15.68|14.18|15.64|14.15|0
1644587120000|2022-02-11 13:45:20|15.6|14.12|15.53|14.05|15.6|14.12|15.53|14.05|0
1644587130000|2022-02-11 13:45:30|15.57|14.08|15.57|14.08|15.57|14.08|15.57|14.08|0
1644587140000|2022-02-11 13:45:40|15.6|14.12|15.6|14.12|15.6|14.12|15.6|14.12|0
1644587150000|2022-02-11 13:45:50|15.57|14.08|15.53|14.05|15.57|14.08|15.49|14.02|0
1644587160000|2022-02-11 13:46:00|15.58|14.1|15.57|14.08|15.58|14.1|15.53|14.05|0
1644587180000|2022-02-11 13:46:20|15.6|14.12|15.64|14.15|15.64|14.15|15.6|14.12|0
1644587190000|2022-02-11 13:46:30|15.67|14.18|15.75|14.25|15.75|14.25|15.67|14.18|0
1644587200000|2022-02-11 13:46:40|15.78|14.28|15.71|14.21|15.78|14.28|15.71|14.21|0
1644587210000|2022-02-11 13:46:50|15.75|14.25|15.75|14.25|15.75|14.25|15.71|14.21|0
1644587220000|2022-02-11 13:47:00|15.71|14.21|15.71|14.21|15.76|14.26|15.71|14.21|0
1644587230000|2022-02-11 13:47:10|15.75|14.25|15.71|14.21|15.75|14.25|15.71|14.21|0
1644587240000|2022-02-11 13:47:20|15.78|14.28|15.78|14.28|15.82|14.31|15.78|14.28|0
1644587250000|2022-02-11 13:47:30|15.75|14.25|15.75|14.25|15.78|14.28|15.75|14.25|0
1644587260000|2022-02-11 13:47:40|15.78|14.28|15.78|14.28|15.82|14.31|15.78|14.28|0
1644587270000|2022-02-11 13:47:50|15.71|14.21|15.67|14.18|15.71|14.21|15.64|14.15|0
1644587280000|2022-02-11 13:48:00|15.71|14.21|15.75|14.25|15.75|14.25|15.71|14.21|0
1644587290000|2022-02-11 13:48:10|15.78|14.28|15.75|14.25|15.82|14.31|15.75|14.25|0
1644587300000|2022-02-11 13:48:20|15.78|14.28|15.76|14.26|15.78|14.28|15.76|14.26|0
1644587310000|2022-02-11 13:48:30|15.78|14.28|15.78|14.28|15.78|14.28|15.76|14.26|0
1644587320000|2022-02-11 13:48:40|15.82|14.31|15.82|14.31|15.82|14.31|15.82|14.31|0
1644587330000|2022-02-11 13:48:50|15.93|14.41|15.97|14.45|15.97|14.45|15.89|14.38|0
1644587340000|2022-02-11 13:49:00|16|14.44|16.04|14.51|16.04|14.51|16|14.44|0
1644587350000|2022-02-11 13:49:10|16.02|14.49|16.04|14.51|16.04|14.51|16.02|14.49|0
1644587360000|2022-02-11 13:49:20|16.08|14.54|16.08|14.54|16.08|14.54|16.08|14.54|0
1644587370000|2022-02-11 13:49:30|16.11|14.58|16.11|14.58|16.11|14.58|16.08|14.54|0
1644587380000|2022-02-11 13:49:40|16.15|14.61|16.15|14.61|16.15|14.61|16.08|14.54|0
1644587390000|2022-02-11 13:49:50|16.19|14.65|16.19|14.65|16.19|14.65|16.15|14.61|0
1644587400000|2022-02-11 13:50:00|16.15|14.61|16.2|14.66|16.2|14.66|16.15|14.61|0
1644587410000|2022-02-11 13:50:10|16.19|14.65|16.19|14.65|16.22|14.68|16.19|14.65|0
1644587420000|2022-02-11 13:50:20|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644587430000|2022-02-11 13:50:30|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1644587440000|2022-02-11 13:50:40|16.15|14.61|16.19|14.64|16.19|14.64|16.15|14.61|0
1644587450000|2022-02-11 13:50:50|16.22|14.68|16.19|14.64|16.22|14.68|16.19|14.64|0
1644587460000|2022-02-11 13:51:00|16.15|14.61|16.19|14.64|16.22|14.68|16.15|14.61|0
1644587470000|2022-02-11 13:51:10|16.26|14.71|16.26|14.71|16.26|14.71|16.22|14.68|0
1644587480000|2022-02-11 13:51:20|16.24|14.69|16.22|14.68|16.24|14.69|16.22|14.68|0
1644587490000|2022-02-11 13:51:30|16.3|14.75|16.37|14.81|16.41|14.85|16.3|14.75|0
1644587500000|2022-02-11 13:51:40|16.34|14.78|16.41|14.85|16.41|14.85|16.34|14.78|0
1644587510000|2022-02-11 13:51:50|16.45|14.88|16.45|14.88|16.45|14.88|16.41|14.85|0
1644587520000|2022-02-11 13:52:00|16.41|14.85|16.37|14.81|16.45|14.88|16.37|14.81|0
1644587530000|2022-02-11 13:52:10|16.34|14.78|16.32|14.76|16.34|14.78|16.32|14.76|0
1644587540000|2022-02-11 13:52:20|16.34|14.78|16.37|14.81|16.39|14.83|16.34|14.78|0
1644587550000|2022-02-11 13:52:30|16.35|14.8|16.33|14.78|16.35|14.8|16.33|14.78|0
1644587560000|2022-02-11 13:52:40|16.37|14.81|16.26|14.71|16.37|14.81|16.26|14.71|0
1644587570000|2022-02-11 13:52:50|16.19|14.64|16.15|14.61|16.22|14.68|16.15|14.61|0
1644587580000|2022-02-11 13:53:00|16.11|14.58|16.04|14.51|16.11|14.58|16.04|14.51|0
1644587590000|2022-02-11 13:53:10|16.07|14.54|16.07|14.54|16.07|14.54|16.07|14.54|0
1644587600000|2022-02-11 13:53:20|16.04|14.51|16.04|14.51|16.04|14.51|16|14.48|0
1644587620000|2022-02-11 13:53:40|16|14.48|15.89|14.38|16|14.48|15.89|14.38|0
1644587630000|2022-02-11 13:53:50|15.91|14.39|15.93|14.41|15.93|14.41|15.89|14.38|0
1644587640000|2022-02-11 13:54:00|15.96|14.44|15.96|14.44|15.96|14.44|15.96|14.44|0
1644587650000|2022-02-11 13:54:10|16|14.48|15.96|14.44|16|14.48|15.96|14.44|0
1644587660000|2022-02-11 13:54:20|15.93|14.41|16|14.48|16|14.48|15.93|14.41|0
1644587670000|2022-02-11 13:54:30|15.96|14.44|16.11|14.58|16.11|14.58|15.96|14.44|0
1644587680000|2022-02-11 13:54:40|16.15|14.61|16.15|14.61|16.15|14.61|16.13|14.59|0
1644587690000|2022-02-11 13:54:50|16.22|14.68|16.26|14.71|16.26|14.71|16.22|14.68|0
1644587700000|2022-02-11 13:55:00|16.22|14.68|16.22|14.68|16.22|14.68|16.18|14.64|0
1644587710000|2022-02-11 13:55:10|16.24|14.69|16.18|14.64|16.26|14.71|16.18|14.64|0
1644587720000|2022-02-11 13:55:20|16.15|14.61|16.18|14.64|16.22|14.68|16.15|14.61|0
1644587730000|2022-02-11 13:55:30|16.2|14.66|16.22|14.68|16.26|14.71|16.2|14.66|0
1644587740000|2022-02-11 13:55:40|16.18|14.64|16.11|14.58|16.18|14.64|16.11|14.58|0
1644587750000|2022-02-11 13:55:50|16.18|14.64|16.15|14.61|16.18|14.64|16.15|14.61|0
1644587760000|2022-02-11 13:56:00|16.11|14.58|16.11|14.58|16.11|14.58|16.11|14.58|0
1644587770000|2022-02-11 13:56:10|16|14.48|16.07|14.54|16.07|14.54|16|14.48|0
1644587780000|2022-02-11 13:56:20|16.04|14.51|16.07|14.54|16.07|14.54|16.04|14.51|0
1644587790000|2022-02-11 13:56:30|16.04|14.51|16.07|14.54|16.07|14.54|16.04|14.51|0
1644587800000|2022-02-11 13:56:40|16.11|14.58|16.07|14.54|16.11|14.58|16.07|14.54|0
1644587810000|2022-02-11 13:56:50|16.11|14.58|16.15|14.61|16.15|14.61|16.11|14.57|0
1644587820000|2022-02-11 13:57:00|16.11|14.57|16.18|14.64|16.18|14.64|16.11|14.57|0
1644587830000|2022-02-11 13:57:10|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644587840000|2022-02-11 13:57:20|16.11|14.57|16.11|14.57|16.11|14.57|16.11|14.57|0
1644587850000|2022-02-11 13:57:30|16.09|14.56|16.07|14.54|16.11|14.57|16.07|14.54|0
1644587860000|2022-02-11 13:57:40|16.11|14.57|16.11|14.57|16.11|14.57|16.11|14.57|0
1644587880000|2022-02-11 13:58:00|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644587890000|2022-02-11 13:58:10|16.18|14.64|16.11|14.57|16.18|14.64|16.11|14.57|0
1644587900000|2022-02-11 13:58:20|16.15|14.61|16.26|14.71|16.26|14.71|16.15|14.61|0
1644587910000|2022-02-11 13:58:30|16.22|14.68|16.22|14.68|16.22|14.68|16.22|14.68|0
1644587920000|2022-02-11 13:58:40|16.18|14.67|16.15|14.61|16.18|14.67|16.15|14.61|0
1644587930000|2022-02-11 13:58:50|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1644587940000|2022-02-11 13:59:00|16.16|14.62|16.22|14.67|16.22|14.67|16.16|14.62|0
1644587950000|2022-02-11 13:59:10|16.18|14.64|16.18|14.64|16.18|14.64|16.18|14.64|0
1644587960000|2022-02-11 13:59:20|16.2|14.66|16.18|14.64|16.2|14.66|16.18|14.64|0
1644587970000|2022-02-11 13:59:30|16.14|14.61|16.11|14.57|16.14|14.61|16.11|14.57|0
1644587980000|2022-02-11 13:59:40|16.09|14.56|15.96|14.44|16.11|14.57|15.96|14.44|0
1644587990000|2022-02-11 13:59:50|15.89|14.37|15.92|14.41|15.92|14.41|15.89|14.37|0
1644588000000|2022-02-11 14:00:00|15.89|14.37|15.96|14.44|15.96|14.44|15.89|14.37|0
1644588010000|2022-02-11 14:00:10|15.92|14.41|15.92|14.41|16|14.47|15.92|14.41|0
1644588020000|2022-02-11 14:00:20|15.96|14.44|16|14.47|16|14.47|15.96|14.44|0
1644588030000|2022-02-11 14:00:30|15.96|14.44|16|14.47|16|14.47|15.96|14.44|0
1644588040000|2022-02-11 14:00:40|16.07|14.54|16.07|14.54|16.07|14.54|16.03|14.51|0
1644588050000|2022-02-11 14:00:50|16.05|14.52|16.03|14.51|16.05|14.52|16.03|14.51|0
1644588060000|2022-02-11 14:01:00|15.96|14.44|16|14.47|16.03|14.51|15.96|14.44|0
1644588070000|2022-02-11 14:01:10|16.03|14.51|16.03|14.51|16.07|14.54|16.03|14.51|0
1644588080000|2022-02-11 14:01:20|16.07|14.54|16.07|14.54|16.07|14.54|16.03|14.51|0
1644588110000|2022-02-11 14:01:50|16.03|14.51|16.11|14.57|16.11|14.57|16.03|14.51|0
1644588120000|2022-02-11 14:02:00|16.07|14.54|16.11|14.57|16.11|14.57|16.07|14.54|0
1644588130000|2022-02-11 14:02:10|16.07|14.54|16.14|14.61|16.14|14.61|16.03|14.51|0
1644588140000|2022-02-11 14:02:20|16.11|14.57|16.11|14.57|16.14|14.61|16.11|14.57|0
1644588150000|2022-02-11 14:02:30|16.03|14.51|16.14|14.61|16.14|14.61|16.03|14.51|0
1644588160000|2022-02-11 14:02:40|16.11|14.57|16.18|14.64|16.18|14.64|16.11|14.57|0
1644588170000|2022-02-11 14:02:50|16.14|14.61|16.14|14.61|16.18|14.64|16.14|14.61|0
1644588180000|2022-02-11 14:03:00|16.11|14.57|16.12|14.59|16.14|14.61|16.11|14.57|0
1644588190000|2022-02-11 14:03:10|16.07|14.54|16.03|14.51|16.07|14.54|16.03|14.51|0
1644588200000|2022-02-11 14:03:20|15.96|14.44|16|14.47|16|14.47|15.96|14.44|0
1644588210000|2022-02-11 14:03:30|16.03|14.51|16.03|14.51|16.03|14.51|16.03|14.51|0
1644588220000|2022-02-11 14:03:40|15.99|14.5|15.99|14.47|15.99|14.5|15.98|14.45|0
1644588230000|2022-02-11 14:03:50|16.03|14.5|16.03|14.5|16.03|14.5|16.03|14.5|0
1644588240000|2022-02-11 14:04:00|16.07|14.54|16.11|14.57|16.11|14.57|16.07|14.54|0
1644588250000|2022-02-11 14:04:10|16.07|14.54|16.03|14.5|16.11|14.57|16.03|14.5|0
1644588260000|2022-02-11 14:04:20|16.07|14.54|15.99|14.47|16.07|14.54|15.99|14.47|0
1644588270000|2022-02-11 14:04:30|16.03|14.5|16.03|14.5|16.03|14.5|16.03|14.5|0
1644588280000|2022-02-11 14:04:40|16.07|14.54|16.33|14.77|16.33|14.77|16.07|14.54|0
1644588290000|2022-02-11 14:04:50|16.37|14.81|16.44|14.88|16.44|14.88|16.37|14.81|0
1644588300000|2022-02-11 14:05:00|16.25|14.71|16.18|14.64|16.25|14.71|16.14|14.6|0
1644588310000|2022-02-11 14:05:10|16.14|14.6|16.14|14.6|16.14|14.6|16.1|14.57|0
1644588320000|2022-02-11 14:05:20|16.1|14.57|15.99|14.47|16.1|14.57|15.99|14.47|0
1644588330000|2022-02-11 14:05:30|15.96|14.44|15.92|14.4|15.96|14.44|15.88|14.37|0
1644588340000|2022-02-11 14:05:40|15.88|14.37|15.88|14.37|15.92|14.4|15.85|14.34|0
1644588350000|2022-02-11 14:05:50|15.85|14.34|15.88|14.37|15.88|14.37|15.81|14.3|0
1644588360000|2022-02-11 14:06:00|15.92|14.4|15.96|14.44|15.99|14.47|15.92|14.4|0
1644588370000|2022-02-11 14:06:10|15.92|14.4|15.96|14.44|15.96|14.44|15.92|14.4|0
1644588380000|2022-02-11 14:06:20|15.88|14.37|15.88|14.37|15.92|14.4|15.88|14.37|0
1644588390000|2022-02-11 14:06:30|15.81|14.3|15.85|14.34|15.85|14.34|15.81|14.3|0
1644588400000|2022-02-11 14:06:40|15.81|14.3|15.85|14.34|15.85|14.34|15.81|14.3|0
1644588410000|2022-02-11 14:06:50|15.88|14.37|15.85|14.34|15.88|14.37|15.85|14.34|0
1644588420000|2022-02-11 14:07:00|15.81|14.3|15.81|14.3|15.85|14.34|15.81|14.3|0
1644588430000|2022-02-11 14:07:10|15.85|14.34|15.81|14.3|15.85|14.34|15.81|14.3|0
1644588450000|2022-02-11 14:07:30|15.74|14.24|15.77|14.27|15.77|14.27|15.74|14.24|0
1644588460000|2022-02-11 14:07:40|15.81|14.3|15.74|14.24|15.81|14.3|15.74|14.24|0
1644588470000|2022-02-11 14:07:50|15.72|14.22|15.72|14.22|15.72|14.22|15.72|14.22|0
1644588480000|2022-02-11 14:08:00|15.7|14.2|15.7|14.2|15.7|14.2|15.66|14.17|0
1644588500000|2022-02-11 14:08:20|15.74|14.24|15.74|14.24|15.74|14.24|15.7|14.2|0
1644588510000|2022-02-11 14:08:30|15.7|14.2|15.63|14.14|15.7|14.2|15.63|14.14|0
1644588520000|2022-02-11 14:08:40|15.66|14.17|15.66|14.17|15.66|14.17|15.63|14.14|0
1644588530000|2022-02-11 14:08:50|15.74|14.24|15.7|14.2|15.74|14.24|15.7|14.2|0
1644588540000|2022-02-11 14:09:00|15.66|14.17|15.66|14.17|15.66|14.17|15.66|14.17|0
1644588560000|2022-02-11 14:09:20|15.7|14.2|15.63|14.14|15.7|14.2|15.63|14.14|0
1644588570000|2022-02-11 14:09:30|15.55|14.07|15.59|14.11|15.59|14.11|15.55|14.07|0
1644588580000|2022-02-11 14:09:40|15.63|14.14|15.59|14.11|15.63|14.14|15.59|14.11|0
1644588590000|2022-02-11 14:09:50|15.55|14.07|15.55|14.07|15.55|14.07|15.55|14.07|0
1644588600000|2022-02-11 14:10:00|15.57|14.09|15.55|14.07|15.57|14.09|15.52|14.04|0
1644588610000|2022-02-11 14:10:10|15.59|14.11|15.52|14.04|15.61|14.12|15.52|14.04|0
1644588630000|2022-02-11 14:10:30|15.55|14.07|15.63|14.14|15.63|14.14|15.55|14.07|0
1644588640000|2022-02-11 14:10:40|15.66|14.17|15.59|14.11|15.66|14.17|15.59|14.11|0
1644588650000|2022-02-11 14:10:50|15.55|14.07|15.63|14.14|15.63|14.14|15.52|14.04|0
1644588660000|2022-02-11 14:11:00|15.66|14.17|15.66|14.17|15.7|14.2|15.66|14.17|0
1644588670000|2022-02-11 14:11:10|15.7|14.2|15.72|14.22|15.72|14.22|15.7|14.2|0
1644588680000|2022-02-11 14:11:20|15.73|14.24|15.7|14.2|15.73|14.24|15.7|14.2|0
1644588690000|2022-02-11 14:11:30|15.73|14.24|15.73|14.24|15.73|14.24|15.7|14.2|0
1644588700000|2022-02-11 14:11:40|15.77|14.27|15.77|14.27|15.77|14.27|15.77|14.27|0
1644588710000|2022-02-11 14:11:50|15.73|14.24|15.73|14.24|15.73|14.24|15.73|14.24|0
1644588730000|2022-02-11 14:12:10|15.7|14.2|15.66|14.17|15.7|14.2|15.66|14.17|0
1644588740000|2022-02-11 14:12:20|15.63|14.14|15.55|14.07|15.63|14.14|15.55|14.07|0
1644588750000|2022-02-11 14:12:30|15.52|14.04|15.37|13.91|15.52|14.04|15.37|13.91|0
1644588760000|2022-02-11 14:12:40|15.45|13.97|15.37|13.91|15.45|13.97|15.34|13.88|0
1644588770000|2022-02-11 14:12:50|15.3|13.85|15.23|13.78|15.3|13.85|15.23|13.78|0
1644588780000|2022-02-11 14:13:00|15.3|13.85|15.23|13.78|15.3|13.85|15.23|13.78|0
1644588790000|2022-02-11 14:13:10|15.3|13.85|15.3|13.84|15.3|13.85|15.3|13.84|0
1644588800000|2022-02-11 14:13:20|15.23|13.78|15.23|13.78|15.27|13.81|15.23|13.78|0
1644588810000|2022-02-11 14:13:30|15.27|13.81|15.23|13.78|15.27|13.81|15.23|13.78|0
1644588820000|2022-02-11 14:13:40|15.27|13.81|15.3|13.84|15.3|13.84|15.27|13.81|0
1644588830000|2022-02-11 14:13:50|15.27|13.81|15.34|13.88|15.34|13.88|15.27|13.81|0
1644588840000|2022-02-11 14:14:00|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1644588850000|2022-02-11 14:14:10|15.41|13.94|15.41|13.94|15.41|13.94|15.37|13.91|0
1644588860000|2022-02-11 14:14:20|15.44|13.97|15.41|13.94|15.44|13.97|15.37|13.91|0
1644588870000|2022-02-11 14:14:30|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1644588880000|2022-02-11 14:14:40|15.41|13.94|15.37|13.91|15.44|13.97|15.37|13.91|0
1644588890000|2022-02-11 14:14:50|15.35|13.89|15.34|13.88|15.35|13.89|15.3|13.84|0
1644588900000|2022-02-11 14:15:00|15.37|13.91|15.43|13.96|15.43|13.96|15.37|13.91|0
1644588910000|2022-02-11 14:15:10|15.41|13.94|15.37|13.91|15.41|13.94|15.37|13.91|0
1644588930000|2022-02-11 14:15:30|15.41|13.94|15.37|13.91|15.41|13.94|15.37|13.91|0
1644588940000|2022-02-11 14:15:40|15.3|13.84|15.32|13.86|15.34|13.88|15.3|13.84|0
1644588950000|2022-02-11 14:15:50|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1644588960000|2022-02-11 14:16:00|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1644588970000|2022-02-11 14:16:10|15.34|13.88|15.34|13.88|15.34|13.88|15.34|13.88|0
1644588980000|2022-02-11 14:16:20|15.37|13.91|15.37|13.91|15.37|13.91|15.37|13.91|0
1644588990000|2022-02-11 14:16:30|15.35|13.89|15.28|13.83|15.35|13.89|15.28|13.83|0
1644589000000|2022-02-11 14:16:40|15.3|13.84|15.27|13.81|15.3|13.84|15.27|13.81|0
1644589010000|2022-02-11 14:16:50|15.3|13.84|15.3|13.84|15.3|13.84|15.3|13.84|0
1644589020000|2022-02-11 14:17:00|15.34|13.88|15.37|13.91|15.37|13.91|15.34|13.88|0
1644589030000|2022-02-11 14:17:10|15.34|13.88|15.34|13.88|15.34|13.88|15.3|13.84|0
1644589040000|2022-02-11 14:17:20|15.16|13.71|15.26|13.81|15.26|13.81|15.16|13.71|0
1644589060000|2022-02-11 14:17:40|15.23|13.78|15.26|13.81|15.26|13.81|15.23|13.78|0
1644589070000|2022-02-11 14:17:50|15.25|13.79|15.26|13.81|15.26|13.81|15.25|13.79|0
1644589080000|2022-02-11 14:18:00|15.23|13.78|15.26|13.81|15.26|13.81|15.23|13.78|0
1644589090000|2022-02-11 14:18:10|15.23|13.78|15.23|13.78|15.23|13.78|15.19|13.75|0
1644589100000|2022-02-11 14:18:20|15.21|13.76|15.3|13.84|15.3|13.84|15.21|13.76|0
1644589110000|2022-02-11 14:18:30|15.26|13.81|15.3|13.84|15.3|13.84|15.26|13.81|0
1644589120000|2022-02-11 14:18:40|15.26|13.81|15.26|13.81|15.26|13.81|15.26|13.81|0
1644589130000|2022-02-11 14:18:50|15.3|13.84|15.37|13.91|15.37|13.91|15.3|13.84|0
1644589140000|2022-02-11 14:19:00|15.34|13.87|15.34|13.87|15.34|13.87|15.34|13.87|0
1644589150000|2022-02-11 14:19:10|15.37|13.91|15.34|13.87|15.37|13.91|15.34|13.87|0
1644589160000|2022-02-11 14:19:20|15.33|13.91|15.37|13.91|15.37|13.91|15.33|13.91|0
1644589170000|2022-02-11 14:19:30|15.33|13.87|15.33|13.87|15.33|13.87|15.33|13.87|0
1644589180000|2022-02-11 14:19:40|15.32|13.86|15.32|13.86|15.32|13.86|15.32|13.86|0
1644589190000|2022-02-11 14:19:50|15.26|13.81|15.19|13.75|15.26|13.81|15.19|13.75|0
1644589200000|2022-02-11 14:20:00|15.16|13.71|15.16|13.71|15.26|13.81|15.16|13.71|0
1644589210000|2022-02-11 14:20:10|15.09|13.65|15.05|13.62|15.09|13.65|15.05|13.62|0
1644589220000|2022-02-11 14:20:20|15.02|13.59|15.02|13.59|15.02|13.59|14.98|13.55|0
1644589230000|2022-02-11 14:20:30|15.05|13.62|14.98|13.55|15.05|13.62|14.98|13.55|0
1644589240000|2022-02-11 14:20:40|15|13.57|14.95|13.52|15|13.57|14.95|13.52|0
1644589250000|2022-02-11 14:20:50|14.98|13.55|14.88|13.46|14.98|13.55|14.88|13.46|0
1644589260000|2022-02-11 14:21:00|14.89|13.47|14.95|13.52|14.95|13.52|14.89|13.47|0
1644589270000|2022-02-11 14:21:10|14.91|13.49|14.88|13.46|14.91|13.49|14.88|13.46|0
1644589280000|2022-02-11 14:21:20|14.84|13.43|14.77|13.37|14.84|13.43|14.77|13.37|0
1644589290000|2022-02-11 14:21:30|14.81|13.4|14.74|13.33|14.81|13.4|14.74|13.33|0
1644589300000|2022-02-11 14:21:40|14.77|13.37|14.82|13.41|14.84|13.43|14.77|13.37|0
1644589310000|2022-02-11 14:21:50|14.84|13.43|14.88|13.46|14.88|13.46|14.84|13.43|0
1644589320000|2022-02-11 14:22:00|14.91|13.49|14.84|13.43|14.91|13.49|14.81|13.4|0
1644589330000|2022-02-11 14:22:10|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1644589340000|2022-02-11 14:22:20|14.95|13.52|14.95|13.52|14.95|13.52|14.95|13.52|0
1644589350000|2022-02-11 14:22:30|14.98|13.55|14.98|13.55|14.98|13.55|14.95|13.52|0
1644589360000|2022-02-11 14:22:40|14.95|13.52|14.91|13.49|14.95|13.52|14.91|13.49|0
1644589370000|2022-02-11 14:22:50|14.93|13.51|14.95|13.52|14.98|13.55|14.93|13.51|0
1644589380000|2022-02-11 14:23:00|14.91|13.49|14.91|13.49|14.91|13.49|14.91|13.49|0
1644589390000|2022-02-11 14:23:10|14.95|13.52|14.95|13.52|14.95|13.52|14.91|13.49|0
1644589400000|2022-02-11 14:23:20|14.91|13.49|14.91|13.49|14.95|13.52|14.91|13.49|0
1644589410000|2022-02-11 14:23:30|14.88|13.46|14.84|13.43|14.88|13.46|14.84|13.43|0
1644589420000|2022-02-11 14:23:40|14.94|13.52|14.91|13.49|14.94|13.52|14.91|13.49|0
1644589430000|2022-02-11 14:23:50|14.94|13.52|14.96|13.54|14.96|13.54|14.91|13.49|0
1644589440000|2022-02-11 14:24:00|14.98|13.55|14.91|13.49|14.98|13.55|14.91|13.49|0
1644589460000|2022-02-11 14:24:20|14.87|13.46|14.81|13.4|14.87|13.46|14.81|13.4|0
1644589470000|2022-02-11 14:24:30|14.82|13.41|14.98|13.55|14.98|13.55|14.82|13.41|0
1644589480000|2022-02-11 14:24:40|14.96|13.54|14.94|13.52|14.96|13.54|14.94|13.52|0
1644589490000|2022-02-11 14:24:50|14.91|13.49|14.91|13.49|14.94|13.52|14.91|13.49|0
1644589500000|2022-02-11 14:25:00|14.94|13.52|14.98|13.55|14.98|13.55|14.94|13.52|0
1644589510000|2022-02-11 14:25:10|14.94|13.52|14.94|13.52|14.94|13.52|14.94|13.52|0
1644589520000|2022-02-11 14:25:20|14.96|13.54|14.96|13.54|14.96|13.54|14.96|13.54|0
1644589530000|2022-02-11 14:25:30|15.01|13.58|15|13.57|15.01|13.58|14.98|13.55|0
1644589540000|2022-02-11 14:25:40|14.98|13.55|14.98|13.55|15.01|13.58|14.98|13.55|0
1644589550000|2022-02-11 14:25:50|15.01|13.58|15.05|13.62|15.05|13.62|15.01|13.58|0
1644589560000|2022-02-11 14:26:00|15.08|13.65|15.07|13.63|15.08|13.65|15.07|13.63|0
1644589570000|2022-02-11 14:26:10|15.08|13.65|15.05|13.62|15.12|13.68|15.05|13.62|0
1644589580000|2022-02-11 14:26:20|15.08|13.65|15.12|13.68|15.12|13.68|15.08|13.65|0
1644589590000|2022-02-11 14:26:30|15.22|13.77|15.19|13.74|15.22|13.77|15.19|13.74|0
1644589600000|2022-02-11 14:26:40|15.15|13.71|15.12|13.68|15.15|13.71|15.12|13.68|0
1644589610000|2022-02-11 14:26:50|15.08|13.65|15.08|13.65|15.08|13.65|15.08|13.65|0
1644589620000|2022-02-11 14:27:00|15.12|13.68|15.22|13.77|15.22|13.77|15.12|13.68|0
1644589630000|2022-02-11 14:27:10|15.26|13.81|15.12|13.68|15.26|13.81|15.12|13.68|0
1644589640000|2022-02-11 14:27:20|15.05|13.61|15.12|13.68|15.12|13.68|15.05|13.61|0
1644589650000|2022-02-11 14:27:30|15.15|13.71|15.19|13.74|15.19|13.74|15.15|13.71|0
1644589660000|2022-02-11 14:27:40|15.22|13.77|15.21|13.76|15.22|13.77|15.21|13.76|0
1644589670000|2022-02-11 14:27:50|15.19|13.74|15.19|13.74|15.22|13.77|15.19|13.74|0
1644589680000|2022-02-11 14:28:00|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1644589690000|2022-02-11 14:28:10|15.08|13.65|15.19|13.74|15.19|13.74|15.08|13.65|0
1644589700000|2022-02-11 14:28:20|15.15|13.71|15.15|13.71|15.15|13.71|15.15|13.71|0
1644589710000|2022-02-11 14:28:30|15.19|13.74|15.19|13.74|15.19|13.74|15.19|13.74|0
1644589720000|2022-02-11 14:28:40|15.17|13.73|15.15|13.71|15.19|13.74|15.15|13.71|0
1644589730000|2022-02-11 14:28:50|15.19|13.74|15.19|13.74|15.19|13.74|15.15|13.71|0
1644589740000|2022-02-11 14:29:00|15.15|13.71|15.15|13.71|15.19|13.74|15.15|13.71|0
1644589750000|2022-02-11 14:29:10|15.08|13.65|15.08|13.65|15.08|13.65|15.08|13.65|0
1644589760000|2022-02-11 14:29:20|15.15|13.71|15.12|13.68|15.15|13.71|15.12|13.68|0
1644589770000|2022-02-11 14:29:30|15.1|13.66|15.19|13.74|15.19|13.74|15.1|13.66|0
1644589780000|2022-02-11 14:29:40|15.15|13.71|15.22|13.77|15.22|13.77|15.15|13.71|0
1644589790000|2022-02-11 14:29:50|15.26|13.81|15.26|13.81|15.26|13.81|15.22|13.77|0
1644589800000|2022-02-11 14:30:00|15.15|13.71|15.47|14|15.47|14|15.15|13.71|0
1644589810000|2022-02-11 14:30:10|15.54|14.06|15.8|14.29|15.87|14.36|15.54|14.06|0
1644589820000|2022-02-11 14:30:20|15.73|14.23|15.83|14.33|15.83|14.33|15.69|14.19|0
1644589830000|2022-02-11 14:30:30|15.87|14.36|15.91|14.39|15.94|14.43|15.87|14.36|0
1644589840000|2022-02-11 14:30:40|15.87|14.36|15.87|14.36|15.87|14.36|15.54|14.06|0
1644589850000|2022-02-11 14:30:50|15.94|14.43|15.87|14.36|15.94|14.43|15.8|14.29|0
1644589860000|2022-02-11 14:31:00|15.94|14.43|16.02|14.49|16.02|14.49|15.94|14.43|0
1644589870000|2022-02-11 14:31:10|16.05|14.53|16.13|14.59|16.13|14.59|16.02|14.49|0
1644589880000|2022-02-11 14:31:20|16.17|14.63|16.54|14.97|16.54|14.97|16.17|14.63|0
1644589890000|2022-02-11 14:31:30|16.35|14.8|16.35|14.8|16.39|14.83|16.35|14.8|0
1644589900000|2022-02-11 14:31:40|16.39|14.83|16.39|14.83|16.43|14.86|16.39|14.83|0
1644589910000|2022-02-11 14:31:50|16.28|14.73|16.24|14.69|16.28|14.73|16.24|14.69|0
1644589920000|2022-02-11 14:32:00|16.28|14.73|16.31|14.76|16.31|14.76|16.28|14.73|0
1644589930000|2022-02-11 14:32:10|16.28|14.73|16.31|14.76|16.35|14.79|16.28|14.73|0
1644589940000|2022-02-11 14:32:20|16.24|14.69|16.05|14.53|16.24|14.69|16.05|14.53|0
1644589950000|2022-02-11 14:32:30|16.09|14.56|16.09|14.56|16.09|14.56|16.02|14.49|0
1644589960000|2022-02-11 14:32:40|16.05|14.53|15.94|14.43|16.05|14.53|15.94|14.43|0
1644589970000|2022-02-11 14:32:50|15.98|14.46|16.13|14.59|16.13|14.59|15.98|14.46|0
1644589980000|2022-02-11 14:33:00|16.24|14.69|16.2|14.66|16.24|14.69|16.09|14.56|0
1644589990000|2022-02-11 14:33:10|16.17|14.63|16.28|14.73|16.28|14.73|16.05|14.52|0
1644590000000|2022-02-11 14:33:20|16.24|14.69|16.35|14.79|16.35|14.79|16.24|14.69|0
1644590010000|2022-02-11 14:33:30|16.28|14.73|16.39|14.83|16.39|14.83|16.28|14.73|0
1644590020000|2022-02-11 14:33:40|16.31|14.76|16.31|14.76|16.31|14.76|16.28|14.73|0
1644590030000|2022-02-11 14:33:50|16.2|14.66|16.05|14.52|16.2|14.66|16.05|14.52|0
1644590040000|2022-02-11 14:34:00|16.09|14.56|15.94|14.42|16.09|14.56|15.94|14.42|0
1644590050000|2022-02-11 14:34:10|15.76|14.26|15.83|14.32|15.83|14.32|15.65|14.16|0
1644590060000|2022-02-11 14:34:20|15.91|14.39|15.87|14.36|15.92|14.41|15.87|14.36|0
1644590070000|2022-02-11 14:34:30|15.83|14.32|15.69|14.19|15.87|14.36|15.69|14.19|0
1644590080000|2022-02-11 14:34:40|15.61|14.13|15.43|13.96|15.61|14.13|15.43|13.96|0
1644590090000|2022-02-11 14:34:50|15.47|14|15.22|13.77|15.47|14|15.22|13.77|0
1644590100000|2022-02-11 14:35:00|14.97|13.55|14.97|13.55|15.04|13.61|14.97|13.55|0
1644590110000|2022-02-11 14:35:10|14.73|13.33|15.01|13.58|15.01|13.58|14.73|13.33|0
1644590120000|2022-02-11 14:35:20|15.04|13.61|14.97|13.55|15.04|13.61|14.97|13.55|0
1644590130000|2022-02-11 14:35:30|14.83|13.42|14.8|13.39|14.9|13.48|14.66|13.27|0
1644590140000|2022-02-11 14:35:40|14.87|13.45|14.83|13.42|15.01|13.58|14.83|13.42|0
1644590150000|2022-02-11 14:35:50|14.66|13.27|14.73|13.33|14.73|13.33|14.63|13.23|0
1644590160000|2022-02-11 14:36:00|14.63|13.23|14.73|13.33|14.73|13.33|14.49|13.11|0
1644590170000|2022-02-11 14:36:10|14.87|13.45|14.77|13.36|14.87|13.45|14.73|13.33|0
1644590180000|2022-02-11 14:36:20|14.83|13.42|14.52|13.14|14.83|13.42|14.52|13.14|0
1644590190000|2022-02-11 14:36:30|14.66|13.27|14.7|13.3|14.73|13.33|14.66|13.27|0
1644590200000|2022-02-11 14:36:40|14.66|13.27|14.76|13.36|14.76|13.36|14.66|13.27|0
1644590210000|2022-02-11 14:36:50|14.73|13.33|14.94|13.52|14.94|13.52|14.73|13.33|0
1644590220000|2022-02-11 14:37:00|14.9|13.48|15.24|13.79|15.24|13.79|14.9|13.48|0
1644590230000|2022-02-11 14:37:10|15.29|13.83|15.43|13.96|15.43|13.96|15.29|13.83|0
1644590240000|2022-02-11 14:37:20|15.33|13.87|15.47|14|15.47|14|15.18|13.74|0
1644590250000|2022-02-11 14:37:30|15.5|14.03|15.43|13.96|15.54|14.06|15.43|13.96|0
1644590260000|2022-02-11 14:37:40|15.47|14|15.22|13.77|15.47|14|15.22|13.77|0
1644590270000|2022-02-11 14:37:50|15.25|13.8|15.4|13.93|15.4|13.93|15.25|13.8|0
1644590280000|2022-02-11 14:38:00|15.43|13.96|15.4|13.93|15.49|14.01|15.4|13.93|0
1644590290000|2022-02-11 14:38:10|15.43|13.96|15.25|13.8|15.43|13.96|15.24|13.79|0
1644590300000|2022-02-11 14:38:20|15.22|13.77|15.61|14.13|15.61|14.13|15.15|13.71|0
1644590310000|2022-02-11 14:38:30|15.65|14.16|15.79|14.29|15.94|14.42|15.65|14.16|0
1644590320000|2022-02-11 14:38:40|15.58|14.09|15.5|14.03|15.58|14.09|15.43|13.96|0
1644590330000|2022-02-11 14:38:50|15.61|14.13|15.43|13.96|15.61|14.13|15.43|13.96|0
1644590340000|2022-02-11 14:39:00|15.4|13.93|15.36|13.9|15.54|14.06|15.36|13.9|0
1644590350000|2022-02-11 14:39:10|15.4|13.93|15.54|14.06|15.58|14.09|15.4|13.93|0
1644590360000|2022-02-11 14:39:20|15.5|14.03|15.4|13.93|15.5|14.03|15.4|13.93|0
1644590370000|2022-02-11 14:39:30|15.47|13.99|15.29|13.83|15.47|13.99|15.29|13.83|0
1644590380000|2022-02-11 14:39:40|15.4|13.93|15.36|13.9|15.4|13.93|15.36|13.9|0
1644590390000|2022-02-11 14:39:50|15.29|13.83|15.25|13.8|15.29|13.83|15.22|13.77|0
1644590400000|2022-02-11 14:40:00|15.34|13.88|14.97|13.55|15.34|13.88|14.97|13.55|0
1644590410000|2022-02-11 14:40:10|15.08|13.64|14.95|13.53|15.15|13.7|14.94|13.51|0
1644590420000|2022-02-11 14:40:20|14.97|13.55|14.9|13.48|15.11|13.67|14.9|13.48|0
1644590430000|2022-02-11 14:40:30|14.94|13.51|15.08|13.64|15.08|13.64|14.94|13.51|0
1644590440000|2022-02-11 14:40:40|15.04|13.61|15.15|13.7|15.15|13.7|15.04|13.61|0
1644590450000|2022-02-11 14:40:50|15.18|13.74|15.32|13.86|15.32|13.86|15.18|13.74|0
1644590460000|2022-02-11 14:41:00|15.29|13.83|15.22|13.77|15.29|13.83|15.22|13.77|0
1644590470000|2022-02-11 14:41:10|15.18|13.74|15.08|13.64|15.18|13.74|15.08|13.64|0
1644590480000|2022-02-11 14:41:20|15.15|13.7|14.97|13.55|15.15|13.7|14.97|13.55|0
1644590490000|2022-02-11 14:41:30|15.04|13.61|15.11|13.67|15.11|13.67|15.04|13.61|0
1644590500000|2022-02-11 14:41:40|14.92|13.5|15.02|13.59|15.09|13.66|14.92|13.5|0
1644590510000|2022-02-11 14:41:50|14.9|13.48|14.95|13.53|15.01|13.58|14.9|13.48|0
1644590520000|2022-02-11 14:42:00|14.92|13.5|15.01|13.58|15.01|13.58|14.92|13.5|0
1644590530000|2022-02-11 14:42:10|14.95|13.53|15.08|13.64|15.08|13.64|14.95|13.53|0
1644590540000|2022-02-11 14:42:20|15.01|13.58|14.87|13.45|15.01|13.58|14.76|13.36|0
1644590550000|2022-02-11 14:42:30|14.81|13.4|15.04|13.61|15.04|13.61|14.81|13.4|0
1644590560000|2022-02-11 14:42:40|15.22|13.77|15.5|14.02|15.5|14.02|15.11|13.67|0
1644590570000|2022-02-11 14:42:50|15.57|14.09|15.32|13.86|15.57|14.09|15.32|13.86|0
1644590580000|2022-02-11 14:43:00|15.29|13.83|15.39|13.93|15.45|13.97|15.29|13.83|0
1644590590000|2022-02-11 14:43:10|15.34|13.88|15.36|13.89|15.36|13.89|15.25|13.8|0
1644590600000|2022-02-11 14:43:20|15.43|13.96|15.39|13.93|15.43|13.96|15.39|13.93|0
1644590610000|2022-02-11 14:43:30|15.36|13.89|15.39|13.93|15.39|13.93|15.36|13.89|0
1644590620000|2022-02-11 14:43:40|15.36|13.89|15.32|13.86|15.36|13.89|15.29|13.83|0
1644590630000|2022-02-11 14:43:50|15.36|13.89|15.18|13.73|15.36|13.89|15.18|13.73|0
1644590640000|2022-02-11 14:44:00|15.22|13.77|15.29|13.83|15.36|13.89|15.22|13.77|0
1644590650000|2022-02-11 14:44:10|15.32|13.86|15.75|14.25|15.75|14.25|15.32|13.86|0
1644590660000|2022-02-11 14:44:20|15.82|14.32|15.9|14.38|15.9|14.38|15.82|14.32|0
1644590670000|2022-02-11 14:44:30|15.86|14.35|15.93|14.42|15.93|14.42|15.82|14.32|0
1644590680000|2022-02-11 14:44:40|15.97|14.45|15.82|14.32|15.97|14.45|15.82|14.32|0
1644590690000|2022-02-11 14:44:50|15.7|14.2|15.64|14.15|15.7|14.2|15.64|14.15|0
1644590700000|2022-02-11 14:45:00|15.68|14.19|16.08|14.55|16.15|14.61|15.68|14.19|0
1644590710000|2022-02-11 14:45:10|16.06|14.53|16.32|14.77|16.32|14.77|16.06|14.53|0
1644590720000|2022-02-11 14:45:20|16.26|14.72|16.41|14.85|16.53|14.95|16.26|14.72|0
1644590730000|2022-02-11 14:45:30|16.49|14.92|16.68|15.09|16.71|15.12|16.49|14.92|0
1644590740000|2022-02-11 14:45:40|16.79|15.19|17.33|15.68|17.33|15.68|16.79|15.19|0
1644590750000|2022-02-11 14:45:50|17.45|15.79|17.65|15.97|17.65|15.97|17.45|15.79|0
1644590760000|2022-02-11 14:46:00|17.81|16.11|17.89|16.18|17.89|16.18|17.77|16.07|0
1644590770000|2022-02-11 14:46:10|18.21|16.47|18.29|16.55|18.29|16.55|18.17|16.44|0
1644590780000|2022-02-11 14:46:20|18.33|16.58|18.29|16.55|18.33|16.58|18.21|16.47|0
1644590790000|2022-02-11 14:46:30|18.41|16.66|18.45|16.7|18.49|16.73|18.41|16.66|0
1644590800000|2022-02-11 14:46:40|18.49|16.73|18.49|16.73|18.58|16.81|18.49|16.73|0
1644590810000|2022-02-11 14:46:50|18.58|16.81|18.62|16.84|18.62|16.84|18.58|16.81|0
1644590820000|2022-02-11 14:47:00|18.66|16.88|18.53|16.77|18.66|16.88|18.53|16.77|0
1644590830000|2022-02-11 14:47:10|18.58|16.81|18.58|16.81|18.7|16.92|18.58|16.81|0
1644590840000|2022-02-11 14:47:20|18.49|16.73|18.58|16.81|18.58|16.81|18.49|16.73|0
1644590850000|2022-02-11 14:47:30|18.62|16.84|18.66|16.88|18.91|17.11|18.58|16.81|0
1644590860000|2022-02-11 14:47:40|18.58|16.81|18.49|16.73|18.62|16.84|18.45|16.69|0
1644590870000|2022-02-11 14:47:50|18.37|16.62|18.41|16.66|18.45|16.69|18.37|16.62|0
1644590880000|2022-02-11 14:48:00|18.49|16.73|18.45|16.69|18.53|16.77|18.45|16.69|0
1644590890000|2022-02-11 14:48:10|18.62|16.84|18.45|16.69|18.62|16.84|18.45|16.69|0
1644590900000|2022-02-11 14:48:20|18.49|16.73|18.49|16.73|18.49|16.73|18.33|16.58|0
1644590910000|2022-02-11 14:48:30|18.41|16.66|18.53|16.77|18.53|16.77|18.41|16.66|0
1644590920000|2022-02-11 14:48:40|18.57|16.81|18.39|16.64|18.66|16.88|18.39|16.64|0
1644590930000|2022-02-11 14:48:50|18.43|16.67|18.51|16.75|18.51|16.75|18.41|16.66|0
1644590940000|2022-02-11 14:49:00|18.57|16.81|18.29|16.55|18.57|16.81|18.29|16.55|0
1644590950000|2022-02-11 14:49:10|18.17|16.44|18.23|16.49|18.23|16.49|18.17|16.44|0
1644590960000|2022-02-11 14:49:20|18.29|16.55|18.23|16.49|18.37|16.62|18.17|16.44|0
1644590970000|2022-02-11 14:49:30|18.29|16.55|18.12|16.4|18.29|16.55|18.12|16.4|0
1644590980000|2022-02-11 14:49:40|18|16.29|18.04|16.33|18.04|16.33|18|16.29|0
1644590990000|2022-02-11 14:49:50|18.08|16.36|18.04|16.33|18.08|16.36|18.02|16.31|0
1644591000000|2022-02-11 14:50:00|18.08|16.36|17.96|16.25|18.21|16.47|17.96|16.25|0
1644591010000|2022-02-11 14:50:10|18|16.29|18.25|16.51|18.29|16.55|18|16.29|0
1644591020000|2022-02-11 14:50:20|18.53|16.77|18.57|16.81|18.57|16.81|18.53|16.77|0
1644591030000|2022-02-11 14:50:30|18.49|16.73|18.21|16.47|18.49|16.73|18.21|16.47|0
1644591040000|2022-02-11 14:50:40|18.12|16.4|18|16.29|18.12|16.4|17.94|16.23|0
1644591050000|2022-02-11 14:50:50|18.08|16.36|18.12|16.4|18.22|16.49|18.08|16.36|0
1644591060000|2022-02-11 14:51:00|18|16.29|17.84|16.14|18|16.29|17.84|16.14|0
1644591070000|2022-02-11 14:51:10|17.68|16|17.68|16|17.72|16.03|17.68|16|0
1644591080000|2022-02-11 14:51:20|17.74|16.05|17.6|15.93|17.74|16.05|17.6|15.93|0
1644591090000|2022-02-11 14:51:30|17.64|15.96|17.68|16|17.68|16|17.6|15.93|0
1644591100000|2022-02-11 14:51:40|17.6|15.93|17.64|15.96|17.64|15.96|17.52|15.86|0
1644591110000|2022-02-11 14:51:50|17.58|15.91|17.64|15.96|17.68|16|17.58|15.91|0
1644591120000|2022-02-11 14:52:00|17.8|16.11|17.8|16.11|17.8|16.11|17.8|16.11|0
1644591130000|2022-02-11 14:52:10|17.88|16.18|18|16.29|18|16.29|17.88|16.18|0
1644591140000|2022-02-11 14:52:20|17.98|16.27|17.84|16.14|17.98|16.27|17.84|16.14|0
1644591150000|2022-02-11 14:52:30|17.8|16.11|17.76|16.07|17.8|16.11|17.68|16|0
1644591160000|2022-02-11 14:52:40|17.8|16.11|17.96|16.25|17.96|16.25|17.8|16.11|0
1644591170000|2022-02-11 14:52:50|17.94|16.23|17.88|16.18|17.94|16.23|17.88|16.18|0
1644591180000|2022-02-11 14:53:00|18|16.29|18.1|16.38|18.12|16.4|18|16.29|0
1644591190000|2022-02-11 14:53:10|18.2|16.47|18.12|16.4|18.2|16.47|18.12|16.4|0
1644591200000|2022-02-11 14:53:20|18|16.29|17.92|16.21|18|16.29|17.92|16.21|0
1644591210000|2022-02-11 14:53:30|18|16.29|18.08|16.36|18.08|16.36|18|16.29|0
1644591220000|2022-02-11 14:53:40|18.04|16.32|17.92|16.21|18.04|16.32|17.92|16.21|0
1644591230000|2022-02-11 14:53:50|17.84|16.14|17.52|15.85|17.84|16.14|17.52|15.85|0
1644591240000|2022-02-11 14:54:00|17.37|15.71|17.29|15.64|17.48|15.82|17.29|15.64|0
1644591250000|2022-02-11 14:54:10|17.37|15.71|17.41|15.75|17.41|15.75|17.33|15.68|0
1644591260000|2022-02-11 14:54:20|17.48|15.82|17.62|15.94|17.64|15.96|17.48|15.82|0
1644591270000|2022-02-11 14:54:30|17.8|16.11|17.84|16.14|17.86|16.16|17.76|16.07|0
1644591280000|2022-02-11 14:54:40|17.76|16.07|17.8|16.11|17.8|16.11|17.68|16|0
1644591290000|2022-02-11 14:54:50|17.72|16.03|17.56|15.89|17.72|16.03|17.56|15.89|0
1644591300000|2022-02-11 14:55:00|17.54|15.87|17.4|15.75|17.54|15.87|17.4|15.75|0
1644591310000|2022-02-11 14:55:10|17.52|15.85|17.76|16.07|17.8|16.1|17.52|15.85|0
1644591320000|2022-02-11 14:55:20|17.8|16.1|17.52|15.85|17.8|16.1|17.52|15.85|0
1644591330000|2022-02-11 14:55:30|17.48|15.82|17.54|15.87|17.54|15.87|17.33|15.68|0
1644591340000|2022-02-11 14:55:40|17.6|15.92|17.52|15.85|17.72|16.03|17.52|15.85|0
1644591350000|2022-02-11 14:55:50|17.44|15.78|17.29|15.64|17.44|15.78|17.29|15.64|0
1644591360000|2022-02-11 14:56:00|17.36|15.71|17|15.38|17.4|15.75|17|15.38|0
1644591370000|2022-02-11 14:56:10|16.98|15.36|16.82|15.22|16.98|15.36|16.82|15.22|0
1644591380000|2022-02-11 14:56:20|16.45|14.88|16.3|14.74|16.45|14.88|16.3|14.74|0
1644591390000|2022-02-11 14:56:30|16.37|14.81|16.18|14.64|16.37|14.81|16.18|14.64|0
1644591400000|2022-02-11 14:56:40|16.17|14.63|16.02|14.49|16.17|14.63|16.02|14.49|0
1644591410000|2022-02-11 14:56:50|16.04|14.51|16.04|14.51|16.09|14.56|16.04|14.51|0
1644591420000|2022-02-11 14:57:00|16.07|14.54|16.11|14.58|16.11|14.58|16.05|14.53|0
1644591430000|2022-02-11 14:57:10|16.18|14.64|16.05|14.53|16.33|14.78|16.05|14.53|0
1644591440000|2022-02-11 14:57:20|16|14.48|16|14.48|16|14.48|15.96|14.44|0
1644591450000|2022-02-11 14:57:30|16.07|14.54|16.15|14.61|16.15|14.61|16.07|14.54|0
1644591460000|2022-02-11 14:57:40|16.11|14.58|16|14.48|16.11|14.58|15.89|14.38|0
1644591470000|2022-02-11 14:57:50|16.02|14.49|15.73|14.23|16.02|14.49|15.71|14.21|0
1644591480000|2022-02-11 14:58:00|15.71|14.21|15.35|13.89|15.71|14.21|15.35|13.89|0
1644591490000|2022-02-11 14:58:10|15.14|13.7|15.1|13.66|15.21|13.76|15.1|13.66|0
1644591500000|2022-02-11 14:58:20|15.08|13.65|15.03|13.6|15.22|13.77|15.03|13.6|0
1644591510000|2022-02-11 14:58:30|15.1|13.66|14.93|13.51|15.1|13.66|14.93|13.51|0
1644591520000|2022-02-11 14:58:40|15.03|13.6|14.96|13.54|15.03|13.6|14.79|13.38|0
1644591530000|2022-02-11 14:58:50|14.93|13.51|14.86|13.44|14.93|13.51|14.82|13.41|0
1644591540000|2022-02-11 14:59:00|14.89|13.47|15.19|13.74|15.19|13.74|14.89|13.47|0
1644591550000|2022-02-11 14:59:10|15.17|13.73|15.19|13.74|15.19|13.74|14.96|13.54|0
1644591560000|2022-02-11 14:59:20|15.21|13.76|15.24|13.79|15.24|13.79|15.15|13.71|0
1644591570000|2022-02-11 14:59:30|15.22|13.77|15.22|13.77|15.24|13.79|15.22|13.77|0
1644591580000|2022-02-11 14:59:40|15.12|13.68|15.14|13.7|15.15|13.71|15.12|13.68|0
1644591590000|2022-02-11 14:59:50|15.19|13.74|15.22|13.77|15.22|13.77|15.19|13.74|0
1644591600000|2022-02-11 15:00:00|15.24|13.79|15.71|14.21|15.71|14.21|15.24|13.79|0
1644591610000|2022-02-11 15:00:10|15.54|14.06|15.37|13.9|15.6|14.11|15.37|13.9|0
1644591620000|2022-02-11 15:00:20|15.38|13.92|15.21|13.76|15.38|13.92|15.21|13.76|0
1644591630000|2022-02-11 15:00:30|15.28|13.82|15.46|13.98|15.46|13.98|15.28|13.82|0
1644591640000|2022-02-11 15:00:40|15.6|14.11|15.74|14.24|15.85|14.34|15.6|14.11|0
1644591650000|2022-02-11 15:00:50|15.67|14.18|15.92|14.41|15.92|14.41|15.67|14.18|0
1644591660000|2022-02-11 15:01:00|15.96|14.44|16.29|14.74|16.29|14.74|15.96|14.44|0
1644591670000|2022-02-11 15:01:10|16.41|14.84|16.37|14.81|16.48|14.91|16.33|14.78|0
1644591680000|2022-02-11 15:01:20|16.63|15.05|16.11|14.57|16.63|15.05|16.11|14.57|0
1644591690000|2022-02-11 15:01:30|15.96|14.44|16.07|14.54|16.07|14.54|15.96|14.44|0
1644591700000|2022-02-11 15:01:40|15.85|14.34|15.85|14.34|15.85|14.34|15.78|14.28|0
1644591710000|2022-02-11 15:01:50|15.83|14.32|15.74|14.24|15.83|14.32|15.71|14.21|0
1644591720000|2022-02-11 15:02:00|15.71|14.21|15.71|14.21|15.71|14.21|15.67|14.18|0
1644591730000|2022-02-11 15:02:10|15.78|14.28|16.07|14.54|16.07|14.54|15.78|14.28|0
1644591740000|2022-02-11 15:02:20|16.14|14.61|16|14.47|16.14|14.61|16|14.47|0
1644591750000|2022-02-11 15:02:30|15.96|14.44|16.14|14.61|16.18|14.64|15.96|14.44|0
1644591760000|2022-02-11 15:02:40|16.11|14.57|16|14.47|16.11|14.57|16|14.47|0
1644591770000|2022-02-11 15:02:50|16.03|14.51|16.14|14.61|16.14|14.61|16|14.47|0
1644591780000|2022-02-11 15:03:00|16.27|14.72|16.48|14.91|16.59|15.01|16.27|14.72|0
1644591790000|2022-02-11 15:03:10|16.4|14.84|16.44|14.88|16.48|14.91|16.37|14.81|0
1644591800000|2022-02-11 15:03:20|16.48|14.91|16.33|14.77|16.63|15.05|16.33|14.77|0
1644591810000|2022-02-11 15:03:30|16.25|14.71|16.48|14.91|16.5|14.93|16.25|14.71|0
1644591820000|2022-02-11 15:03:40|16.52|14.94|16.37|14.81|16.52|14.94|16.37|14.81|0
1644591830000|2022-02-11 15:03:50|16.33|14.77|16.07|14.54|16.33|14.77|16.07|14.54|0
1644591840000|2022-02-11 15:04:00|16.12|14.59|16.37|14.81|16.37|14.81|16.12|14.59|0
1644591850000|2022-02-11 15:04:10|16.48|14.91|16.18|14.64|16.48|14.91|16.18|14.64|0
1644591860000|2022-02-11 15:04:20|16.11|14.57|15.92|14.41|16.11|14.57|15.92|14.41|0
1644591870000|2022-02-11 15:04:30|16.03|14.51|16.18|14.64|16.22|14.67|16.03|14.51|0
1644591880000|2022-02-11 15:04:40|16.22|14.67|16.37|14.81|16.37|14.81|16.18|14.64|0
1644591890000|2022-02-11 15:04:50|16.4|14.84|16.37|14.81|16.4|14.84|16.33|14.77|0
1644591900000|2022-02-11 15:05:00|16.42|14.86|16.25|14.71|16.44|14.87|16.22|14.67|0
1644591910000|2022-02-11 15:05:10|16.11|14.57|16.25|14.71|16.33|14.77|16.11|14.57|0
1644591920000|2022-02-11 15:05:20|16.18|14.64|16.37|14.81|16.37|14.81|16.18|14.64|0
1644591930000|2022-02-11 15:05:30|16.38|14.82|16.67|15.08|16.78|15.18|16.38|14.82|0
1644591940000|2022-02-11 15:05:40|16.63|15.05|16.67|15.08|16.67|15.08|16.59|15.01|0
1644591950000|2022-02-11 15:05:50|16.82|15.22|16.93|15.32|16.93|15.32|16.82|15.22|0
1644591960000|2022-02-11 15:06:00|17.01|15.39|17.32|15.67|17.42|15.76|17.01|15.39|0
1644591970000|2022-02-11 15:06:10|17.28|15.64|17.44|15.78|17.52|15.85|17.28|15.64|0
1644591980000|2022-02-11 15:06:20|17.52|15.85|17.52|15.85|17.57|15.9|17.52|15.85|0
1644591990000|2022-02-11 15:06:30|17.6|15.92|17.2|15.56|17.6|15.92|17.2|15.56|0
1644592000000|2022-02-11 15:06:40|17.16|15.53|17.16|15.53|17.2|15.56|17.16|15.53|0
1644592010000|2022-02-11 15:06:50|17.13|15.49|16.89|15.29|17.13|15.49|16.89|15.29|0
1644592020000|2022-02-11 15:07:00|16.97|15.35|17.05|15.42|17.05|15.42|16.97|15.35|0
1644592030000|2022-02-11 15:07:10|17.13|15.49|17.4|15.74|17.4|15.74|17.13|15.49|0
1644592040000|2022-02-11 15:07:20|17.36|15.71|17.46|15.79|17.56|15.88|17.36|15.71|0
1644592050000|2022-02-11 15:07:30|17.44|15.78|17.28|15.63|17.44|15.78|17.28|15.63|0
1644592060000|2022-02-11 15:07:40|17.32|15.67|17.4|15.74|17.4|15.74|17.32|15.67|0
1644592070000|2022-02-11 15:07:50|17.32|15.67|17.26|15.62|17.4|15.74|17.26|15.62|0
1644592080000|2022-02-11 15:08:00|17.24|15.6|17.12|15.49|17.32|15.67|17.12|15.49|0
1644592090000|2022-02-11 15:08:10|17.09|15.46|17.12|15.49|17.12|15.49|17.03|15.41|0
1644592100000|2022-02-11 15:08:20|17.1|15.48|17.05|15.42|17.1|15.48|17.01|15.39|0
1644592110000|2022-02-11 15:08:30|16.93|15.32|16.89|15.28|16.93|15.32|16.84|15.23|0
1644592120000|2022-02-11 15:08:40|16.93|15.32|16.89|15.28|16.93|15.32|16.78|15.18|0
1644592130000|2022-02-11 15:08:50|16.93|15.32|16.87|15.27|16.93|15.32|16.87|15.27|0
1644592140000|2022-02-11 15:09:00|16.89|15.28|16.72|15.13|17.05|15.42|16.72|15.13|0
1644592150000|2022-02-11 15:09:10|16.74|15.15|16.57|14.99|16.74|15.15|16.57|14.99|0
1644592160000|2022-02-11 15:09:20|16.48|14.91|16.36|14.81|16.48|14.91|16.36|14.81|0
1644592170000|2022-02-11 15:09:30|16.44|14.87|16.36|14.81|16.44|14.87|16.36|14.81|0
1644592180000|2022-02-11 15:09:40|16.44|14.87|16.55|14.97|16.55|14.97|16.44|14.87|0
1644592190000|2022-02-11 15:09:50|16.46|14.89|16.55|14.97|16.64|15.06|16.46|14.89|0
1644592200000|2022-02-11 15:10:00|16.48|14.91|16.44|14.87|16.63|15.04|16.44|14.87|0
1644592210000|2022-02-11 15:10:10|16.21|14.67|16.33|14.77|16.33|14.77|16.21|14.67|0
1644592220000|2022-02-11 15:10:20|16.4|14.84|16.51|14.94|16.51|14.94|16.4|14.84|0
1644592230000|2022-02-11 15:10:30|16.44|14.87|16.48|14.91|16.48|14.91|16.44|14.87|0
1644592240000|2022-02-11 15:10:40|16.51|14.94|16.51|14.94|16.55|14.97|16.48|14.91|0
1644592250000|2022-02-11 15:10:50|16.55|14.97|16.55|14.97|16.59|15.01|16.55|14.97|0
1644592260000|2022-02-11 15:11:00|16.51|14.94|16.53|14.96|16.53|14.96|16.36|14.8|0
1644592270000|2022-02-11 15:11:10|16.7|15.11|16.7|15.11|16.7|15.11|16.63|15.04|0
1644592280000|2022-02-11 15:11:20|16.63|15.04|16.29|14.74|16.63|15.04|16.29|14.74|0
1644592290000|2022-02-11 15:11:30|16.23|14.69|15.9|14.39|16.25|14.7|15.9|14.39|0
1644592300000|2022-02-11 15:11:40|15.92|14.4|15.66|14.17|15.92|14.4|15.66|14.17|0
1644592310000|2022-02-11 15:11:50|15.56|14.08|15.41|13.95|15.56|14.08|15.41|13.95|0
1644592320000|2022-02-11 15:12:00|15.45|13.98|15.31|13.85|15.45|13.98|15.29|13.83|0
1644592330000|2022-02-11 15:12:10|15.34|13.88|14.96|13.53|15.34|13.88|14.92|13.5|0
1644592340000|2022-02-11 15:12:20|14.89|13.47|14.82|13.41|14.89|13.47|14.82|13.41|0
1644592350000|2022-02-11 15:12:30|14.71|13.31|14.89|13.47|14.89|13.47|14.66|13.27|0
1644592360000|2022-02-11 15:12:40|14.99|13.56|14.82|13.41|14.99|13.56|14.82|13.41|0
1644592370000|2022-02-11 15:12:50|14.75|13.34|15.03|13.59|15.03|13.59|14.75|13.34|0
1644592380000|2022-02-11 15:13:00|14.92|13.5|14.75|13.34|14.92|13.5|14.75|13.34|0
1644592390000|2022-02-11 15:13:10|14.71|13.31|14.96|13.53|14.96|13.53|14.71|13.31|0
1644592400000|2022-02-11 15:13:20|14.89|13.47|14.75|13.34|14.89|13.47|14.71|13.31|0
1644592410000|2022-02-11 15:13:30|14.68|13.28|14.71|13.31|14.75|13.34|14.68|13.28|0
1644592420000|2022-02-11 15:13:40|14.65|13.25|14.7|13.3|14.7|13.3|14.58|13.19|0
1644592430000|2022-02-11 15:13:50|14.61|13.22|14.68|13.28|14.68|13.28|14.54|13.16|0
1644592440000|2022-02-11 15:14:00|14.61|13.22|14.37|13|14.61|13.22|14.31|12.94|0
1644592450000|2022-02-11 15:14:10|14.51|13.13|14.71|13.31|14.71|13.31|14.51|13.13|0
1644592460000|2022-02-11 15:14:20|14.58|13.19|14.59|13.2|14.7|13.3|14.58|13.19|0
1644592470000|2022-02-11 15:14:30|14.51|13.13|14.54|13.16|14.54|13.16|14.44|13.07|0
1644592480000|2022-02-11 15:14:40|14.61|13.22|14.82|13.41|14.82|13.41|14.61|13.22|0
1644592490000|2022-02-11 15:14:50|14.85|13.44|15.06|13.63|15.06|13.63|14.85|13.44|0
1644592500000|2022-02-11 15:15:00|15.02|13.59|15.24|13.78|15.24|13.78|14.95|13.53|0
1644592510000|2022-02-11 15:15:10|15.16|13.72|14.94|13.51|15.16|13.72|14.94|13.51|0
1644592520000|2022-02-11 15:15:20|14.95|13.53|14.89|13.47|14.95|13.53|14.89|13.47|0
1644592530000|2022-02-11 15:15:30|14.85|13.44|14.71|13.31|14.85|13.44|14.71|13.31|0
1644592540000|2022-02-11 15:15:40|14.78|13.37|14.71|13.31|15.01|13.58|14.71|13.31|0
1644592550000|2022-02-11 15:15:50|14.75|13.34|14.75|13.34|14.82|13.4|14.69|13.3|0
1644592560000|2022-02-11 15:16:00|14.71|13.31|14.68|13.28|14.75|13.34|14.68|13.28|0
1644592570000|2022-02-11 15:16:10|14.95|13.53|14.88|13.47|15.02|13.59|14.88|13.47|0
1644592580000|2022-02-11 15:16:20|14.92|13.5|14.99|13.56|14.99|13.56|14.92|13.5|0
1644592590000|2022-02-11 15:16:30|15.13|13.69|14.95|13.53|15.13|13.69|14.95|13.53|0
1644592600000|2022-02-11 15:16:40|15.06|13.62|14.99|13.56|15.06|13.62|14.85|13.44|0
1644592610000|2022-02-11 15:16:50|15.2|13.75|15.02|13.59|15.2|13.75|14.99|13.56|0
1644592620000|2022-02-11 15:17:00|14.99|13.56|14.99|13.56|15.06|13.62|14.9|13.48|0
1644592630000|2022-02-11 15:17:10|14.92|13.5|14.95|13.53|14.95|13.53|14.88|13.47|0
1644592640000|2022-02-11 15:17:20|15.06|13.62|14.95|13.53|15.06|13.62|14.95|13.53|0
1644592650000|2022-02-11 15:17:30|14.78|13.37|14.92|13.5|14.92|13.5|14.78|13.37|0
1644592660000|2022-02-11 15:17:40|14.85|13.44|14.75|13.34|14.85|13.44|14.75|13.34|0
1644592670000|2022-02-11 15:17:50|14.71|13.31|14.54|13.16|14.71|13.31|14.54|13.16|0
1644592680000|2022-02-11 15:18:00|14.51|13.13|14.34|12.97|14.51|13.13|14.34|12.97|0
1644592690000|2022-02-11 15:18:10|14.27|12.91|14.24|12.88|14.34|12.97|14.24|12.88|0
1644592700000|2022-02-11 15:18:20|14.37|13|14.17|12.82|14.37|13|14.17|12.82|0
1644592710000|2022-02-11 15:18:30|14.15|12.81|14.07|12.73|14.15|12.81|14.04|12.7|0
1644592720000|2022-02-11 15:18:40|14.1|12.76|14.37|13|14.37|13|14.1|12.76|0
1644592730000|2022-02-11 15:18:50|14.4|13.03|14.3|12.94|14.4|13.03|14.3|12.94|0
1644592740000|2022-02-11 15:19:00|14.27|12.91|14.4|13.03|14.51|13.12|14.27|12.91|0
1644592750000|2022-02-11 15:19:10|14.44|13.06|14.78|13.37|14.78|13.37|14.44|13.06|0
1644592760000|2022-02-11 15:19:20|14.75|13.34|14.78|13.37|14.78|13.37|14.75|13.34|0
1644592770000|2022-02-11 15:19:30|14.88|13.47|15.06|13.62|15.13|13.69|14.88|13.47|0
1644592780000|2022-02-11 15:19:40|14.99|13.56|15.07|13.64|15.07|13.64|14.95|13.53|0
1644592790000|2022-02-11 15:19:50|15.2|13.75|15.06|13.62|15.2|13.75|15.02|13.59|0
1644592800000|2022-02-11 15:20:00|15.11|13.67|15.27|13.81|15.41|13.94|15.11|13.67|0
1644592810000|2022-02-11 15:20:10|15.48|14.01|15.55|14.07|15.55|14.07|15.45|13.97|0
1644592820000|2022-02-11 15:20:20|15.59|14.1|15.55|14.07|15.59|14.1|15.52|14.04|0
1644592830000|2022-02-11 15:20:30|15.52|14.04|15.59|14.1|15.66|14.17|15.52|14.04|0
1644592840000|2022-02-11 15:20:40|15.55|14.07|15.55|14.07|15.55|14.07|15.52|14.04|0
1644592850000|2022-02-11 15:20:50|15.48|14.01|15.59|14.1|15.59|14.1|15.48|14.01|0
1644592860000|2022-02-11 15:21:00|15.66|14.17|15.81|14.3|15.82|14.32|15.66|14.17|0
1644592870000|2022-02-11 15:21:10|15.66|14.17|15.77|14.27|15.77|14.27|15.66|14.17|0
1644592880000|2022-02-11 15:21:20|15.61|14.12|15.59|14.1|15.62|14.14|15.52|14.04|0
1644592890000|2022-02-11 15:21:30|15.55|14.07|15.53|14.05|15.59|14.1|15.53|14.05|0
1644592900000|2022-02-11 15:21:40|15.57|14.09|15.62|14.14|15.7|14.2|15.57|14.09|0
1644592910000|2022-02-11 15:21:50|15.52|14.04|15.62|14.14|15.62|14.14|15.48|14.01|0
1644592920000|2022-02-11 15:22:00|15.55|14.07|15.37|13.91|15.55|14.07|15.37|13.91|0
1644592930000|2022-02-11 15:22:10|15.43|13.96|15.2|13.75|15.48|14.01|15.2|13.75|0
1644592940000|2022-02-11 15:22:20|15.32|13.86|15.07|13.64|15.32|13.86|15.07|13.64|0
1644592950000|2022-02-11 15:22:30|15.16|13.72|15.27|13.81|15.27|13.81|15.16|13.72|0
1644592960000|2022-02-11 15:22:40|15.23|13.78|15.23|13.78|15.23|13.78|15.23|13.78|0
1644592970000|2022-02-11 15:22:50|15.2|13.75|15.55|14.07|15.55|14.07|15.2|13.75|0
1644592980000|2022-02-11 15:23:00|15.48|14.01|15.66|14.17|15.66|14.17|15.46|13.99|0
1644592990000|2022-02-11 15:23:10|15.77|14.27|15.88|14.36|15.88|14.36|15.77|14.27|0
1644593000000|2022-02-11 15:23:20|15.66|14.17|15.52|14.04|15.66|14.17|15.52|14.04|0
1644593010000|2022-02-11 15:23:30|15.48|14.01|15.44|13.97|15.48|14.01|15.44|13.97|0
1644593020000|2022-02-11 15:23:40|15.48|14.01|15.82|14.31|15.82|14.31|15.48|14.01|0
1644593030000|2022-02-11 15:23:50|15.69|14.2|15.55|14.07|15.69|14.2|15.55|14.07|0
1644593040000|2022-02-11 15:24:00|15.66|14.17|15.95|14.43|15.95|14.43|15.66|14.17|0
1644593050000|2022-02-11 15:24:10|15.84|14.33|16.02|14.5|16.06|14.53|15.84|14.33|0
1644593060000|2022-02-11 15:24:20|15.99|14.46|16.06|14.53|16.06|14.53|15.91|14.4|0
1644593070000|2022-02-11 15:24:30|15.99|14.46|15.99|14.46|16.02|14.5|15.99|14.46|0
1644593080000|2022-02-11 15:24:40|16.1|14.56|16.1|14.56|16.17|14.63|16.1|14.56|0
1644593090000|2022-02-11 15:24:50|16.02|14.5|15.99|14.46|16.02|14.5|15.95|14.43|0
1644593100000|2022-02-11 15:25:00|15.91|14.4|15.88|14.36|15.95|14.43|15.88|14.36|0
1644593110000|2022-02-11 15:25:10|15.91|14.4|15.95|14.43|15.95|14.43|15.8|14.3|0
1644593120000|2022-02-11 15:25:20|15.88|14.36|16.02|14.5|16.06|14.53|15.88|14.36|0
1644593130000|2022-02-11 15:25:30|15.91|14.4|16.39|14.83|16.39|14.83|15.91|14.4|0
1644593140000|2022-02-11 15:25:40|16.28|14.73|16.1|14.56|16.28|14.73|16.1|14.56|0
1644593150000|2022-02-11 15:25:50|16.04|14.51|16.1|14.56|16.1|14.56|16.02|14.5|0
1644593160000|2022-02-11 15:26:00|16.06|14.53|16.13|14.6|16.21|14.66|16.06|14.53|0
1644593170000|2022-02-11 15:26:10|16.08|14.55|16.1|14.56|16.1|14.56|16.02|14.5|0
1644593180000|2022-02-11 15:26:20|16.28|14.73|16.28|14.73|16.39|14.83|16.28|14.73|0
1644593190000|2022-02-11 15:26:30|16.21|14.66|16.17|14.63|16.21|14.66|16.13|14.6|0
1644593200000|2022-02-11 15:26:40|16.13|14.6|16.21|14.66|16.24|14.7|16.13|14.6|0
1644593210000|2022-02-11 15:26:50|16.32|14.76|16.24|14.7|16.32|14.76|16.21|14.66|0
1644593220000|2022-02-11 15:27:00|16.28|14.73|16.66|15.07|16.66|15.07|16.28|14.73|0
1644593230000|2022-02-11 15:27:10|16.39|14.83|16.39|14.83|16.39|14.83|16.35|14.8|0
1644593240000|2022-02-11 15:27:20|16.43|14.86|16.39|14.83|16.47|14.9|16.39|14.83|0
1644593250000|2022-02-11 15:27:30|16.43|14.86|16.39|14.83|16.43|14.86|16.35|14.8|0
1644593260000|2022-02-11 15:27:40|16.28|14.73|16.28|14.73|16.32|14.76|16.28|14.73|0
1644593270000|2022-02-11 15:27:50|16.24|14.7|16.09|14.56|16.32|14.76|16.09|14.56|0
1644593280000|2022-02-11 15:28:00|16.06|14.53|15.95|14.43|16.06|14.53|15.91|14.4|0
1644593290000|2022-02-11 15:28:10|15.91|14.4|15.44|13.97|15.91|14.4|15.44|13.97|0
1644593300000|2022-02-11 15:28:20|15.6|14.12|15.6|14.12|15.6|14.12|15.57|14.09|0
1644593310000|2022-02-11 15:28:30|15.59|14.1|15.64|14.15|15.68|14.18|15.59|14.1|0
1644593320000|2022-02-11 15:28:40|15.71|14.22|15.75|14.25|15.79|14.28|15.71|14.22|0
1644593330000|2022-02-11 15:28:50|15.71|14.22|15.68|14.18|15.71|14.22|15.64|14.15|0
1644593340000|2022-02-11 15:29:00|15.75|14.25|16|14.48|16|14.48|15.75|14.25|0
1644593350000|2022-02-11 15:29:10|15.82|14.31|15.75|14.25|15.82|14.31|15.68|14.18|0
1644593360000|2022-02-11 15:29:20|15.71|14.22|15.64|14.15|15.71|14.22|15.6|14.12|0
1644593370000|2022-02-11 15:29:30|15.86|14.35|15.97|14.45|16|14.48|15.86|14.35|0
1644593380000|2022-02-11 15:29:40|16.08|14.55|16.15|14.61|16.19|14.65|16.08|14.55|0
1644593390000|2022-02-11 15:29:50|16.11|14.58|15.78|14.28|16.11|14.58|15.78|14.28|0
1644593400000|2022-02-11 15:30:00|15.93|14.41|16.11|14.58|16.19|14.65|15.93|14.41|0
1644593410000|2022-02-11 15:30:10|16.19|14.65|16.3|14.75|16.45|14.88|16.19|14.65|0
1644593420000|2022-02-11 15:30:20|16.34|14.78|16.3|14.75|16.34|14.78|16.15|14.61|0
1644593430000|2022-02-11 15:30:30|16.04|14.51|16.11|14.58|16.11|14.58|16.04|14.51|0
1644593440000|2022-02-11 15:30:40|16.04|14.51|16.13|14.6|16.26|14.71|16.04|14.51|0
1644593450000|2022-02-11 15:30:50|16.23|14.68|16.3|14.75|16.34|14.78|16.23|14.68|0
1644593460000|2022-02-11 15:31:00|16.45|14.88|16.53|14.95|16.53|14.95|16.45|14.88|0
1644593470000|2022-02-11 15:31:10|16.45|14.88|16.56|14.99|16.56|14.99|16.37|14.82|0
1644593480000|2022-02-11 15:31:20|16.64|15.05|16.6|15.02|16.64|15.05|16.6|15.02|0
1644593490000|2022-02-11 15:31:30|16.66|15.07|16.87|15.26|16.87|15.26|16.66|15.07|0
1644593500000|2022-02-11 15:31:40|17.02|15.4|16.89|15.28|17.02|15.4|16.89|15.28|0
1644593510000|2022-02-11 15:31:50|16.91|15.3|16.79|15.19|16.91|15.3|16.79|15.19|0
1644593520000|2022-02-11 15:32:00|16.75|15.16|16.68|15.09|16.75|15.16|16.68|15.09|0
1644593530000|2022-02-11 15:32:10|16.6|15.02|16.52|14.95|16.6|15.02|16.45|14.88|0
1644593540000|2022-02-11 15:32:20|16.41|14.85|16.45|14.88|16.56|14.98|16.41|14.85|0
1644593550000|2022-02-11 15:32:30|16.41|14.85|16.45|14.88|16.49|14.92|16.41|14.85|0
1644593560000|2022-02-11 15:32:40|16.41|14.85|16.34|14.78|16.41|14.85|16.34|14.78|0
1644593570000|2022-02-11 15:32:50|16.26|14.71|16.15|14.61|16.26|14.71|16.15|14.61|0
1644593580000|2022-02-11 15:33:00|16.19|14.65|16.04|14.51|16.19|14.65|15.95|14.43|0
1644593590000|2022-02-11 15:33:10|15.97|14.45|15.82|14.31|15.97|14.45|15.82|14.31|0
1644593600000|2022-02-11 15:33:20|15.86|14.35|15.8|14.3|15.86|14.35|15.78|14.28|0
1644593610000|2022-02-11 15:33:30|15.86|14.35|15.64|14.15|15.86|14.35|15.64|14.15|0
1644593620000|2022-02-11 15:33:40|15.75|14.25|15.97|14.44|15.97|14.44|15.75|14.25|0
1644593630000|2022-02-11 15:33:50|15.91|14.39|16.04|14.51|16.04|14.51|15.91|14.39|0
1644593640000|2022-02-11 15:34:00|15.91|14.39|15.6|14.12|15.91|14.39|15.57|14.08|0
1644593650000|2022-02-11 15:34:10|15.49|14.02|15.42|13.95|15.49|14.02|15.42|13.95|0
1644593660000|2022-02-11 15:34:20|15.35|13.89|15.46|13.99|15.53|14.05|15.35|13.89|0
1644593670000|2022-02-11 15:34:30|15.53|14.05|15.47|14|15.64|14.15|15.47|14|0
1644593680000|2022-02-11 15:34:40|15.53|14.05|15.21|13.76|15.53|14.05|15.21|13.76|0
1644593690000|2022-02-11 15:34:50|15.24|13.79|15.49|14.02|15.49|14.02|15.24|13.79|0
1644593700000|2022-02-11 15:35:00|15.53|14.05|15.21|13.76|15.53|14.05|15.21|13.76|0
1644593710000|2022-02-11 15:35:10|15.44|13.97|15.31|13.86|15.44|13.97|15.24|13.79|0
1644593720000|2022-02-11 15:35:20|15.21|13.76|15.46|13.98|15.49|14.02|15.21|13.76|0
1644593730000|2022-02-11 15:35:30|15.67|14.18|15.67|14.18|15.85|14.34|15.67|14.18|0
1644593740000|2022-02-11 15:35:40|15.56|14.08|15.46|13.98|15.56|14.08|15.46|13.98|0
1644593750000|2022-02-11 15:35:50|15.42|13.95|15.17|13.73|15.42|13.95|15.17|13.73|0
1644593760000|2022-02-11 15:36:00|15.24|13.79|14.84|13.43|15.24|13.79|14.84|13.43|0
1644593770000|2022-02-11 15:36:10|14.82|13.41|15.03|13.6|15.03|13.6|14.82|13.41|0
1644593780000|2022-02-11 15:36:20|15.07|13.63|15.35|13.89|15.35|13.89|15.07|13.63|0
1644593790000|2022-02-11 15:36:30|15.24|13.79|15.56|14.08|15.56|14.08|15.24|13.79|0
1644593800000|2022-02-11 15:36:40|15.46|13.98|15.65|14.16|15.65|14.16|15.42|13.95|0
1644593810000|2022-02-11 15:36:50|15.6|14.11|15.89|14.38|15.89|14.38|15.6|14.11|0
1644593820000|2022-02-11 15:37:00|15.85|14.34|15.85|14.34|15.87|14.36|15.85|14.34|0
1644593830000|2022-02-11 15:37:10|15.93|14.41|16.11|14.58|16.11|14.58|15.93|14.41|0
1644593840000|2022-02-11 15:37:20|16.22|14.68|16.15|14.61|16.22|14.68|16.05|14.53|0
1644593850000|2022-02-11 15:37:30|16.11|14.58|16.11|14.58|16.11|14.58|16.04|14.51|0
1644593860000|2022-02-11 15:37:40|16.15|14.61|16.15|14.61|16.15|14.61|16.15|14.61|0
1644593870000|2022-02-11 15:37:50|16.11|14.58|16.26|14.71|16.26|14.71|16.07|14.54|0
1644593880000|2022-02-11 15:38:00|16.33|14.78|16.41|14.85|16.64|15.05|16.33|14.78|0
1644593890000|2022-02-11 15:38:10|16.22|14.68|16.2|14.66|16.3|14.74|16.18|14.64|0
1644593900000|2022-02-11 15:38:20|16.22|14.68|16.07|14.54|16.22|14.68|16.04|14.51|0
1644593910000|2022-02-11 15:38:30|16.15|14.61|16.22|14.68|16.22|14.68|16.15|14.61|0
1644593920000|2022-02-11 15:38:40|16.18|14.64|16.18|14.64|16.18|14.64|16.07|14.54|0
1644593930000|2022-02-11 15:38:50|16.3|14.74|16.15|14.61|16.33|14.78|16.15|14.61|0
1644593940000|2022-02-11 15:39:00|16.07|14.54|16.02|14.49|16.07|14.54|16.02|14.49|0
1644593950000|2022-02-11 15:39:10|16.04|14.51|16.04|14.51|16.04|14.51|15.96|14.44|0
1644593960000|2022-02-11 15:39:20|16.07|14.54|16.11|14.58|16.15|14.61|16.07|14.54|0
1644593970000|2022-02-11 15:39:30|16.15|14.61|16.26|14.71|16.26|14.71|16.15|14.61|0
1644593980000|2022-02-11 15:39:40|16.45|14.88|16.45|14.88|16.48|14.91|16.45|14.88|0
1644593990000|2022-02-11 15:39:50|16.6|15.02|16.45|14.88|16.6|15.02|16.45|14.88|0
1644594000000|2022-02-11 15:40:00|16.5|14.93|16.82|15.22|16.82|15.22|16.5|14.93|0
1644594010000|2022-02-11 15:40:10|16.73|15.14|16.79|15.19|16.79|15.19|16.71|15.12|0
1644594020000|2022-02-11 15:40:20|16.67|15.08|16.52|14.95|16.67|15.08|16.52|14.95|0
1644594030000|2022-02-11 15:40:30|16.56|14.98|16.56|14.98|16.56|14.98|16.52|14.95|0
1644594040000|2022-02-11 15:40:40|16.52|14.95|16.56|14.98|16.63|15.05|16.52|14.95|0
1644594050000|2022-02-11 15:40:50|16.52|14.95|16.44|14.88|16.56|14.98|16.44|14.88|0
1644594060000|2022-02-11 15:41:00|16.52|14.95|16.26|14.71|16.6|15.02|16.26|14.71|0
1644594070000|2022-02-11 15:41:10|16.33|14.78|16.33|14.78|16.33|14.78|16.29|14.74|0
1644594080000|2022-02-11 15:41:20|16.29|14.74|16.22|14.68|16.37|14.81|16.22|14.68|0
1644594090000|2022-02-11 15:41:30|16.15|14.61|16.26|14.71|16.29|14.74|16.15|14.61|0
1644594100000|2022-02-11 15:41:40|16.33|14.78|16.29|14.74|16.48|14.91|16.29|14.74|0
1644594110000|2022-02-11 15:41:50|16.33|14.78|16.35|14.79|16.41|14.84|16.26|14.71|0
1644594120000|2022-02-11 15:42:00|16.33|14.78|16.41|14.84|16.41|14.84|16.33|14.78|0
1644594130000|2022-02-11 15:42:10|16.29|14.74|16.26|14.71|16.37|14.81|16.26|14.71|0
1644594140000|2022-02-11 15:42:20|16.22|14.67|16.15|14.61|16.22|14.67|16.03|14.51|0
1644594150000|2022-02-11 15:42:30|16.22|14.67|16.29|14.74|16.33|14.78|16.22|14.67|0
1644594160000|2022-02-11 15:42:40|16.33|14.78|16.26|14.71|16.33|14.78|16.26|14.71|0
1644594170000|2022-02-11 15:42:50|16.22|14.67|16.29|14.74|16.29|14.74|16.18|14.64|0
1644594180000|2022-02-11 15:43:00|16.33|14.78|16.09|14.56|16.33|14.78|16.09|14.56|0
1644594190000|2022-02-11 15:43:10|16.18|14.64|16.33|14.78|16.33|14.78|16.18|14.64|0
1644594200000|2022-02-11 15:43:20|16.29|14.74|16.46|14.89|16.46|14.89|16.29|14.74|0
1644594210000|2022-02-11 15:43:30|16.48|14.91|16.44|14.88|16.48|14.91|16.37|14.81|0
1644594220000|2022-02-11 15:43:40|16.41|14.84|16.41|14.84|16.48|14.91|16.41|14.84|0
1644594230000|2022-02-11 15:43:50|16.26|14.71|16.26|14.71|16.29|14.74|16.26|14.71|0
1644594240000|2022-02-11 15:44:00|16.37|14.81|16.39|14.83|16.44|14.88|16.37|14.81|0
1644594250000|2022-02-11 15:44:10|16.44|14.88|16.26|14.71|16.44|14.88|16.26|14.71|0
1644594260000|2022-02-11 15:44:20|16.22|14.67|16.22|14.67|16.26|14.71|16.22|14.67|0
1644594270000|2022-02-11 15:44:30|16.18|14.64|16.22|14.67|16.22|14.67|16.18|14.64|0
1644594280000|2022-02-11 15:44:40|16.14|14.61|16.07|14.54|16.18|14.64|16.07|14.54|0
1644594290000|2022-02-11 15:44:50|16.14|14.61|16.11|14.57|16.18|14.64|16.07|14.54|0
1644594300000|2022-02-11 15:45:00|16.18|14.64|16|14.47|16.18|14.64|15.92|14.41|0
1644594310000|2022-02-11 15:45:10|15.78|14.27|15.74|14.24|15.78|14.27|15.74|14.24|0
1644594320000|2022-02-11 15:45:20|15.67|14.18|15.6|14.11|15.74|14.24|15.6|14.11|0
1644594330000|2022-02-11 15:45:30|15.63|14.14|15.6|14.11|15.63|14.14|15.52|14.05|0
1644594340000|2022-02-11 15:45:40|15.7|14.21|15.81|14.31|15.85|14.34|15.7|14.21|0
1644594350000|2022-02-11 15:45:50|15.78|14.27|15.81|14.31|15.81|14.31|15.78|14.27|0
1644594360000|2022-02-11 15:46:00|15.78|14.27|16|14.47|16.03|14.51|15.78|14.27|0
1644594370000|2022-02-11 15:46:10|16.03|14.51|16.03|14.51|16.03|14.51|16|14.47|0
1644594380000|2022-02-11 15:46:20|16.11|14.57|16.37|14.81|16.37|14.81|16.07|14.54|0
1644594390000|2022-02-11 15:46:30|16.33|14.77|16.33|14.77|16.33|14.77|16.25|14.71|0
1644594400000|2022-02-11 15:46:40|16.27|14.72|16.52|14.94|16.52|14.94|16.27|14.72|0
1644594410000|2022-02-11 15:46:50|16.59|15.01|16.52|14.94|16.59|15.01|16.52|14.94|0
1644594420000|2022-02-11 15:47:00|16.37|14.81|16.4|14.84|16.44|14.88|16.37|14.81|0
1644594430000|2022-02-11 15:47:10|16.44|14.88|16.59|15.01|16.59|15.01|16.44|14.88|0
1644594440000|2022-02-11 15:47:20|16.63|15.05|16.59|15.01|16.63|15.05|16.52|14.94|0
1644594450000|2022-02-11 15:47:30|16.52|14.94|16.33|14.77|16.52|14.94|16.33|14.77|0
1644594460000|2022-02-11 15:47:40|16.35|14.79|16.29|14.74|16.35|14.79|16.29|14.74|0
1644594470000|2022-02-11 15:47:50|16.22|14.67|16.22|14.67|16.29|14.74|16.22|14.67|0
1644594480000|2022-02-11 15:48:00|16.25|14.71|16.29|14.74|16.33|14.77|16.25|14.71|0
1644594490000|2022-02-11 15:48:10|16.44|14.88|16.22|14.67|16.44|14.88|16.22|14.67|0
1644594500000|2022-02-11 15:48:20|16.03|14.5|16.07|14.54|16.14|14.6|16.03|14.5|0
1644594510000|2022-02-11 15:48:30|16.11|14.57|16.18|14.64|16.18|14.64|16.11|14.57|0
1644594520000|2022-02-11 15:48:40|16.25|14.71|16.18|14.64|16.25|14.71|16.18|14.64|0
1644594530000|2022-02-11 15:48:50|16.22|14.67|16.14|14.6|16.22|14.67|16.14|14.6|0
1644594540000|2022-02-11 15:49:00|16.01|14.49|15.98|14.45|16.01|14.49|15.98|14.45|0
1644594550000|2022-02-11 15:49:10|15.92|14.4|16.03|14.5|16.03|14.5|15.92|14.4|0
1644594560000|2022-02-11 15:49:20|15.99|14.47|15.81|14.31|15.99|14.47|15.81|14.31|0
1644594570000|2022-02-11 15:49:30|15.67|14.17|15.85|14.34|15.85|14.34|15.67|14.17|0
1644594580000|2022-02-11 15:49:40|15.88|14.37|15.74|14.24|15.88|14.37|15.74|14.24|0
1644594590000|2022-02-11 15:49:50|15.81|14.31|15.56|14.08|15.81|14.31|15.56|14.08|0
1644594600000|2022-02-11 15:50:00|15.63|14.14|15.81|14.3|15.81|14.3|15.63|14.14|0
1644594610000|2022-02-11 15:50:10|15.85|14.34|15.85|14.34|15.96|14.44|15.85|14.34|0
1644594620000|2022-02-11 15:50:20|15.74|14.24|15.81|14.3|15.81|14.3|15.74|14.24|0
1644594630000|2022-02-11 15:50:30|15.85|14.34|15.92|14.4|15.99|14.47|15.85|14.34|0
1644594640000|2022-02-11 15:50:40|15.85|14.34|15.88|14.37|15.88|14.37|15.74|14.24|0
1644594650000|2022-02-11 15:50:50|15.81|14.3|15.92|14.4|15.92|14.4|15.81|14.3|0
1644594660000|2022-02-11 15:51:00|15.85|14.34|15.67|14.17|15.85|14.34|15.67|14.17|0
1644594670000|2022-02-11 15:51:10|15.56|14.08|15.31|13.85|15.56|14.08|15.31|13.85|0
1644594680000|2022-02-11 15:51:20|15.22|13.77|15.06|13.63|15.22|13.77|15.06|13.63|0
1644594690000|2022-02-11 15:51:30|14.99|13.56|14.88|13.47|15.02|13.59|14.88|13.47|0
1644594700000|2022-02-11 15:51:40|14.92|13.5|14.99|13.56|14.99|13.56|14.85|13.44|0
1644594710000|2022-02-11 15:51:50|15.04|13.61|15.13|13.69|15.13|13.69|15.02|13.59|0
1644594720000|2022-02-11 15:52:00|15.16|13.72|14.82|13.4|15.16|13.72|14.82|13.4|0
1644594730000|2022-02-11 15:52:10|14.75|13.34|14.75|13.34|14.75|13.34|14.71|13.31|0
1644594740000|2022-02-11 15:52:20|14.82|13.4|14.75|13.34|14.82|13.4|14.75|13.34|0
1644594750000|2022-02-11 15:52:30|14.85|13.44|14.85|13.44|14.88|13.47|14.85|13.44|0
1644594760000|2022-02-11 15:52:40|14.88|13.47|14.99|13.56|14.99|13.56|14.88|13.47|0
1644594770000|2022-02-11 15:52:50|15.02|13.59|14.85|13.44|15.06|13.62|14.85|13.44|0
1644594780000|2022-02-11 15:53:00|14.97|13.54|14.88|13.47|14.97|13.54|14.85|13.44|0
1644594790000|2022-02-11 15:53:10|14.8|13.39|14.88|13.47|14.88|13.47|14.78|13.37|0
1644594800000|2022-02-11 15:53:20|14.81|13.4|14.75|13.34|14.81|13.4|14.71|13.31|0
1644594810000|2022-02-11 15:53:30|14.71|13.31|14.78|13.37|14.81|13.4|14.71|13.31|0
1644594820000|2022-02-11 15:53:40|14.75|13.34|14.68|13.28|14.75|13.34|14.64|13.25|0
1644594830000|2022-02-11 15:53:50|14.64|13.25|14.71|13.31|14.71|13.31|14.64|13.25|0
1644594840000|2022-02-11 15:54:00|14.69|13.29|14.88|13.47|14.88|13.47|14.69|13.29|0
1644594850000|2022-02-11 15:54:10|14.92|13.5|14.99|13.56|14.99|13.56|14.92|13.5|0
1644594860000|2022-02-11 15:54:20|15.09|13.66|15.2|13.75|15.2|13.75|15.09|13.66|0
1644594870000|2022-02-11 15:54:30|15.16|13.72|15.06|13.62|15.16|13.72|15.06|13.62|0
1644594880000|2022-02-11 15:54:40|14.99|13.56|15.09|13.66|15.09|13.66|14.92|13.5|0
1644594890000|2022-02-11 15:54:50|15.11|13.67|15.23|13.78|15.23|13.78|15.11|13.67|0
1644594900000|2022-02-11 15:55:00|15.13|13.69|15.27|13.81|15.27|13.81|15.09|13.66|0
1644594910000|2022-02-11 15:55:10|15.34|13.88|15.27|13.81|15.34|13.88|15.23|13.78|0
1644594920000|2022-02-11 15:55:20|15.2|13.75|15.34|13.88|15.34|13.88|15.2|13.75|0
1644594930000|2022-02-11 15:55:30|15.3|13.85|15.27|13.81|15.3|13.85|15.2|13.75|0
1644594940000|2022-02-11 15:55:40|15.21|13.77|15.09|13.65|15.21|13.77|15.09|13.65|0
1644594950000|2022-02-11 15:55:50|15.13|13.69|15.09|13.65|15.13|13.69|15.06|13.62|0
1644594960000|2022-02-11 15:56:00|15.02|13.59|15.06|13.62|15.06|13.62|14.99|13.56|0
1644594970000|2022-02-11 15:56:10|15.02|13.59|14.99|13.56|15.02|13.59|14.99|13.56|0
1644594980000|2022-02-11 15:56:20|15|13.57|14.92|13.5|15|13.57|14.92|13.5|0
1644594990000|2022-02-11 15:56:30|14.95|13.53|14.99|13.56|14.99|13.56|14.88|13.47|0
1644595000000|2022-02-11 15:56:40|14.95|13.53|15.13|13.69|15.13|13.69|14.92|13.5|0
1644595010000|2022-02-11 15:56:50|15.09|13.65|15.27|13.81|15.27|13.81|15.09|13.65|0
1644595020000|2022-02-11 15:57:00|15.3|13.85|15.2|13.75|15.3|13.85|15.13|13.69|0
1644595030000|2022-02-11 15:57:10|15.32|13.86|15.09|13.65|15.32|13.86|15.09|13.65|0
1644595040000|2022-02-11 15:57:20|14.99|13.56|15.2|13.75|15.2|13.75|14.99|13.56|0
1644595050000|2022-02-11 15:57:30|15.23|13.78|15.34|13.88|15.34|13.88|15.23|13.78|0
1644595060000|2022-02-11 15:57:40|15.3|13.85|15.43|13.96|15.43|13.96|15.3|13.85|0
1644595070000|2022-02-11 15:57:50|15.34|13.88|15.39|13.93|15.39|13.93|15.34|13.88|0
1644595080000|2022-02-11 15:58:00|15.27|13.81|15.27|13.81|15.3|13.85|15.27|13.81|0
1644595090000|2022-02-11 15:58:10|15.16|13.72|15.2|13.75|15.2|13.75|15.16|13.72|0
1644595100000|2022-02-11 15:58:20|15.21|13.76|15.13|13.69|15.23|13.78|15.13|13.69|0
1644595110000|2022-02-11 15:58:30|15.07|13.64|14.92|13.5|15.07|13.64|14.92|13.5|0
1644595120000|2022-02-11 15:58:40|14.88|13.46|14.57|13.18|14.88|13.46|14.57|13.18|0
1644595130000|2022-02-11 15:58:50|14.67|13.28|14.85|13.43|14.85|13.43|14.67|13.28|0
1644595140000|2022-02-11 15:59:00|14.88|13.46|14.81|13.4|14.92|13.5|14.81|13.4|0
1644595150000|2022-02-11 15:59:10|14.67|13.28|14.57|13.18|14.67|13.28|14.57|13.18|0
1644595160000|2022-02-11 15:59:20|14.54|13.15|14.4|13.03|14.64|13.25|14.4|13.03|0
1644595170000|2022-02-11 15:59:30|14.43|13.06|14.37|13|14.47|13.09|14.37|13|0
1644595180000|2022-02-11 15:59:40|14.43|13.06|14.45|13.07|14.5|13.12|14.43|13.06|0
1644595190000|2022-02-11 15:59:50|14.47|13.09|14.81|13.4|14.81|13.4|14.47|13.09|0
1644595200000|2022-02-11 16:00:00|14.64|13.24|14.54|13.15|14.64|13.24|14.54|13.15|0
1644595210000|2022-02-11 16:00:10|14.64|13.24|14.85|13.43|14.85|13.43|14.64|13.24|0
1644595220000|2022-02-11 16:00:20|14.88|13.46|14.74|13.34|14.99|13.56|14.74|13.34|0
1644595230000|2022-02-11 16:00:30|14.81|13.4|14.95|13.53|14.95|13.53|14.81|13.4|0
1644595240000|2022-02-11 16:00:40|14.88|13.46|14.81|13.4|14.92|13.49|14.81|13.4|0
1644595250000|2022-02-11 16:00:50|14.85|13.43|15.09|13.65|15.09|13.65|14.85|13.43|0
1644595260000|2022-02-11 16:01:00|15.05|13.62|15.2|13.75|15.23|13.78|15.05|13.62|0
1644595270000|2022-02-11 16:01:10|15.27|13.81|15.27|13.81|15.3|13.84|15.27|13.81|0
1644595280000|2022-02-11 16:01:20|15.3|13.84|15.44|13.97|15.44|13.97|15.23|13.78|0
1644595290000|2022-02-11 16:01:30|15.52|14.04|15.41|13.94|15.52|14.04|15.37|13.91|0
1644595300000|2022-02-11 16:01:40|15.37|13.91|15.46|13.99|15.46|13.99|15.37|13.91|0
1644595310000|2022-02-11 16:01:50|15.52|14.04|15.55|14.07|15.59|14.1|15.44|13.97|0
1644595320000|2022-02-11 16:02:00|15.62|14.14|15.66|14.17|15.66|14.17|15.59|14.1|0
1644595330000|2022-02-11 16:02:10|15.62|14.14|15.62|14.14|15.66|14.17|15.62|14.14|0
1644595340000|2022-02-11 16:02:20|15.59|14.1|15.66|14.17|15.66|14.17|15.59|14.1|0
1644595350000|2022-02-11 16:02:30|15.7|14.2|15.8|14.3|15.8|14.3|15.7|14.2|0
1644595360000|2022-02-11 16:02:40|15.73|14.23|15.73|14.23|15.77|14.27|15.7|14.2|0
1644595370000|2022-02-11 16:02:50|15.84|14.33|15.95|14.43|15.95|14.43|15.84|14.33|0
1644595380000|2022-02-11 16:03:00|15.84|14.33|15.8|14.3|15.84|14.33|15.77|14.27|0
1644595390000|2022-02-11 16:03:10|15.91|14.4|15.95|14.43|15.95|14.43|15.88|14.37|0
1644595400000|2022-02-11 16:03:20|15.91|14.4|15.82|14.31|15.91|14.4|15.82|14.31|0
1644595410000|2022-02-11 16:03:30|15.8|14.3|15.77|14.27|15.8|14.3|15.69|14.2|0
1644595420000|2022-02-11 16:03:40|15.8|14.3|15.88|14.36|15.91|14.4|15.8|14.3|0
1644595430000|2022-02-11 16:03:50|15.95|14.43|15.99|14.46|16.02|14.5|15.95|14.43|0
1644595440000|2022-02-11 16:04:00|15.95|14.43|16.06|14.53|16.06|14.53|15.95|14.43|0
1644595450000|2022-02-11 16:04:10|16.1|14.56|16.1|14.56|16.17|14.63|16.1|14.56|0
1644595460000|2022-02-11 16:04:20|16.02|14.5|16.17|14.63|16.17|14.63|16.02|14.5|0
1644595470000|2022-02-11 16:04:30|16.21|14.66|16.36|14.8|16.36|14.8|16.21|14.66|0
1644595480000|2022-02-11 16:04:40|16.34|14.78|16.32|14.77|16.39|14.83|16.32|14.77|0
1644595490000|2022-02-11 16:04:50|16.36|14.8|16.32|14.77|16.36|14.8|16.32|14.77|0
1644595500000|2022-02-11 16:05:00|16.25|14.7|16.21|14.66|16.25|14.7|16.17|14.63|0
1644595510000|2022-02-11 16:05:10|16.1|14.56|16.13|14.6|16.17|14.63|16.1|14.56|0
1644595520000|2022-02-11 16:05:20|16.17|14.63|16.17|14.63|16.17|14.63|16.1|14.56|0
1644595530000|2022-02-11 16:05:30|16.13|14.6|16.02|14.5|16.13|14.6|15.99|14.46|0
1644595540000|2022-02-11 16:05:40|16.06|14.53|15.99|14.46|16.06|14.53|15.99|14.46|0
1644595550000|2022-02-11 16:05:50|15.97|14.45|15.91|14.4|15.99|14.46|15.91|14.4|0
1644595560000|2022-02-11 16:06:00|15.69|14.2|15.8|14.3|15.8|14.3|15.69|14.2|0
1644595570000|2022-02-11 16:06:10|15.73|14.23|15.69|14.2|15.73|14.23|15.66|14.17|0
1644595580000|2022-02-11 16:06:20|15.66|14.17|15.69|14.2|15.69|14.2|15.62|14.13|0
1644595590000|2022-02-11 16:06:30|15.77|14.26|15.66|14.17|15.77|14.26|15.66|14.17|0
1644595600000|2022-02-11 16:06:40|15.69|14.2|15.69|14.2|15.69|14.2|15.62|14.13|0
1644595610000|2022-02-11 16:06:50|15.58|14.1|15.66|14.17|15.66|14.17|15.58|14.1|0
1644595620000|2022-02-11 16:07:00|15.58|14.1|15.62|14.13|15.66|14.17|15.58|14.1|0
1644595630000|2022-02-11 16:07:10|15.66|14.17|15.66|14.17|15.69|14.2|15.66|14.17|0
1644595640000|2022-02-11 16:07:20|15.77|14.26|15.66|14.17|15.77|14.26|15.66|14.17|0
1644595650000|2022-02-11 16:07:30|15.69|14.2|15.69|14.2|15.69|14.2|15.66|14.17|0
1644595660000|2022-02-11 16:07:40|15.77|14.26|15.8|14.3|15.87|14.36|15.77|14.26|0
1644595670000|2022-02-11 16:07:50|15.84|14.33|15.8|14.3|15.84|14.33|15.69|14.2|0
1644595680000|2022-02-11 16:08:00|15.84|14.33|15.58|14.1|15.84|14.33|15.58|14.1|0
1644595690000|2022-02-11 16:08:10|15.51|14.03|15.51|14.03|15.58|14.1|15.51|14.03|0
1644595700000|2022-02-11 16:08:20|15.53|14.05|15.51|14.03|15.58|14.1|15.51|14.03|0
1644595710000|2022-02-11 16:08:30|15.55|14.07|15.37|13.91|15.55|14.07|15.37|13.91|0
1644595720000|2022-02-11 16:08:40|15.3|13.84|15.4|13.94|15.4|13.94|15.3|13.84|0
1644595730000|2022-02-11 16:08:50|15.33|13.87|15.31|13.86|15.39|13.92|15.31|13.86|0
1644595740000|2022-02-11 16:09:00|15.26|13.81|15.19|13.74|15.26|13.81|15.12|13.68|0
1644595750000|2022-02-11 16:09:10|14.98|13.55|15.02|13.59|15.02|13.59|14.84|13.43|0
1644595760000|2022-02-11 16:09:20|15.05|13.62|14.95|13.52|15.09|13.65|14.95|13.52|0
1644595770000|2022-02-11 16:09:30|14.98|13.55|14.95|13.52|14.98|13.55|14.95|13.52|0
1644595780000|2022-02-11 16:09:40|14.91|13.49|14.5|13.12|14.91|13.49|14.5|13.12|0
1644595790000|2022-02-11 16:09:50|14.36|12.99|14.09|12.75|14.36|12.99|14.09|12.75|0
1644595800000|2022-02-11 16:10:00|14.26|12.9|13.83|12.51|14.26|12.9|13.83|12.51|0
1644595810000|2022-02-11 16:10:10|13.86|12.54|13.83|12.51|13.86|12.54|13.83|12.51|0
1644595820000|2022-02-11 16:10:20|13.86|12.54|14.13|12.78|14.13|12.78|13.86|12.54|0
1644595830000|2022-02-11 16:10:30|14.23|12.87|14.19|12.84|14.23|12.87|14.13|12.78|0
1644595840000|2022-02-11 16:10:40|14.18|12.83|14.16|12.81|14.23|12.87|14.16|12.81|0
1644595850000|2022-02-11 16:10:50|14.33|12.96|14.43|13.06|14.43|13.06|14.33|12.96|0
1644595860000|2022-02-11 16:11:00|14.46|13.09|14.23|12.87|14.46|13.09|14.19|12.84|0
1644595870000|2022-02-11 16:11:10|14.09|12.75|14.06|12.72|14.09|12.75|14.03|12.69|0
1644595880000|2022-02-11 16:11:20|14.09|12.75|14.16|12.81|14.16|12.81|14.09|12.75|0
1644595890000|2022-02-11 16:11:30|14.09|12.75|14.13|12.78|14.16|12.81|14.09|12.75|0
1644595900000|2022-02-11 16:11:40|14.19|12.84|13.93|12.6|14.19|12.84|13.89|12.57|0
1644595910000|2022-02-11 16:11:50|13.83|12.51|13.86|12.54|13.89|12.57|13.83|12.51|0
1644595920000|2022-02-11 16:12:00|13.93|12.6|13.99|12.66|13.99|12.66|13.83|12.51|0
1644595930000|2022-02-11 16:12:10|13.89|12.57|13.99|12.66|13.99|12.66|13.89|12.57|0
1644595940000|2022-02-11 16:12:20|14.09|12.75|14.13|12.78|14.13|12.78|14.03|12.69|0
1644595950000|2022-02-11 16:12:30|14.06|12.72|14.13|12.78|14.16|12.81|14.06|12.72|0
1644595960000|2022-02-11 16:12:40|14.16|12.81|14.13|12.78|14.26|12.9|14.09|12.75|0
1644595970000|2022-02-11 16:12:50|14.06|12.72|14.16|12.81|14.16|12.81|14.06|12.72|0
1644595980000|2022-02-11 16:13:00|14.13|12.78|13.96|12.63|14.13|12.78|13.93|12.6|0
1644595990000|2022-02-11 16:13:10|13.94|12.62|14.19|12.84|14.19|12.84|13.93|12.6|0
1644596000000|2022-02-11 16:13:20|14.23|12.87|14.26|12.9|14.26|12.9|14.21|12.86|0
1644596010000|2022-02-11 16:13:30|14.36|12.99|14.23|12.87|14.36|12.99|14.23|12.87|0
1644596020000|2022-02-11 16:13:40|14.13|12.78|14.16|12.81|14.16|12.81|14.13|12.78|0
1644596030000|2022-02-11 16:13:50|14.18|12.83|14.19|12.84|14.19|12.84|14.16|12.81|0
1644596040000|2022-02-11 16:14:00|14.33|12.96|14.34|12.98|14.34|12.98|14.31|12.95|0
1644596050000|2022-02-11 16:14:10|14.33|12.96|14.26|12.9|14.33|12.96|14.26|12.9|0
1644596060000|2022-02-11 16:14:20|14.23|12.87|14.06|12.72|14.23|12.87|14.06|12.72|0
1644596070000|2022-02-11 16:14:30|13.99|12.66|14.06|12.72|14.06|12.72|13.99|12.66|0
1644596080000|2022-02-11 16:14:40|14.11|12.76|14.09|12.75|14.17|12.82|14.09|12.75|0
1644596090000|2022-02-11 16:14:50|14.06|12.72|14.09|12.75|14.13|12.78|14.06|12.72|0
1644596100000|2022-02-11 16:15:00|13.96|12.63|13.96|12.63|13.99|12.66|13.89|12.57|0
1644596110000|2022-02-11 16:15:10|14.09|12.75|14.06|12.72|14.16|12.81|14.06|12.72|0
1644596120000|2022-02-11 16:15:20|13.96|12.63|14.06|12.72|14.06|12.72|13.96|12.63|0
1644596130000|2022-02-11 16:15:30|13.99|12.66|13.86|12.54|13.99|12.66|13.86|12.54|0
1644596140000|2022-02-11 16:15:40|13.96|12.63|14.09|12.75|14.16|12.81|13.96|12.63|0
1644596150000|2022-02-11 16:15:50|14.04|12.7|13.89|12.57|14.04|12.7|13.89|12.57|0
1644596160000|2022-02-11 16:16:00|14.01|12.67|13.83|12.51|14.01|12.67|13.79|12.48|0
1644596170000|2022-02-11 16:16:10|13.7|12.39|13.63|12.33|13.7|12.39|13.58|12.29|0
1644596180000|2022-02-11 16:16:20|13.47|12.19|13.28|12.01|13.47|12.19|13.22|11.96|0
1644596190000|2022-02-11 16:16:30|13.44|12.16|13.47|12.19|13.47|12.19|13.44|12.16|0
1644596200000|2022-02-11 16:16:40|13.44|12.16|13.6|12.3|13.6|12.3|13.44|12.16|0
1644596210000|2022-02-11 16:16:50|13.57|12.27|13.53|12.25|13.57|12.27|13.53|12.25|0
1644596220000|2022-02-11 16:17:00|13.57|12.27|13.7|12.39|13.7|12.39|13.57|12.27|0
1644596230000|2022-02-11 16:17:10|13.79|12.48|13.63|12.33|13.79|12.48|13.63|12.33|0
1644596240000|2022-02-11 16:17:20|13.66|12.36|13.57|12.27|13.66|12.36|13.57|12.27|0
1644596250000|2022-02-11 16:17:30|13.47|12.19|13.5|12.22|13.5|12.22|13.47|12.19|0
1644596260000|2022-02-11 16:17:40|13.42|12.14|13.44|12.16|13.44|12.16|13.41|12.13|0
1644596270000|2022-02-11 16:17:50|13.47|12.19|13.41|12.13|13.47|12.19|13.39|12.11|0
1644596280000|2022-02-11 16:18:00|13.44|12.16|13.73|12.42|13.73|12.42|13.44|12.16|0
1644596290000|2022-02-11 16:18:10|13.68|12.38|13.7|12.39|13.7|12.39|13.66|12.36|0
1644596300000|2022-02-11 16:18:20|13.73|12.42|13.6|12.3|13.73|12.42|13.6|12.3|0
1644596310000|2022-02-11 16:18:30|13.79|12.48|13.79|12.48|13.79|12.48|13.79|12.48|0
1644596320000|2022-02-11 16:18:40|13.83|12.51|13.89|12.57|13.89|12.57|13.79|12.48|0
1644596330000|2022-02-11 16:18:50|13.92|12.6|13.83|12.51|13.92|12.6|13.83|12.51|0
1644596340000|2022-02-11 16:19:00|13.79|12.48|13.83|12.51|13.83|12.51|13.76|12.45|0
1644596350000|2022-02-11 16:19:10|13.87|12.55|13.76|12.45|13.87|12.55|13.76|12.45|0
1644596360000|2022-02-11 16:19:20|13.73|12.42|13.57|12.27|13.73|12.42|13.57|12.27|0
1644596370000|2022-02-11 16:19:30|13.53|12.24|13.5|12.22|13.53|12.24|13.44|12.16|0
1644596380000|2022-02-11 16:19:40|13.47|12.19|13.66|12.36|13.7|12.39|13.47|12.19|0
1644596390000|2022-02-11 16:19:50|13.69|12.39|13.73|12.42|13.76|12.45|13.69|12.39|0
1644596400000|2022-02-11 16:20:00|13.86|12.54|13.83|12.51|13.92|12.6|13.83|12.51|0
1644596410000|2022-02-11 16:20:10|13.92|12.6|13.96|12.63|13.96|12.63|13.92|12.6|0
1644596420000|2022-02-11 16:20:20|13.92|12.6|13.96|12.63|13.96|12.63|13.89|12.57|0
1644596430000|2022-02-11 16:20:30|13.99|12.66|14.16|12.81|14.16|12.81|13.99|12.66|0
1644596440000|2022-02-11 16:20:40|14.31|12.94|14.19|12.84|14.31|12.94|14.19|12.84|0
1644596450000|2022-02-11 16:20:50|14.12|12.78|14.12|12.78|14.12|12.78|14.12|12.78|0
1644596460000|2022-02-11 16:21:00|14.02|12.69|13.92|12.6|14.06|12.72|13.91|12.58|0
1644596470000|2022-02-11 16:21:10|14.04|12.7|14.12|12.78|14.12|12.78|14.02|12.69|0
1644596480000|2022-02-11 16:21:20|14.22|12.87|14.22|12.87|14.36|12.99|14.22|12.87|0
1644596490000|2022-02-11 16:21:30|14.26|12.9|14.14|12.79|14.26|12.9|14.12|12.78|0
1644596500000|2022-02-11 16:21:40|14.06|12.72|14.09|12.75|14.09|12.75|14.02|12.69|0
1644596510000|2022-02-11 16:21:50|14.06|12.72|14.26|12.9|14.26|12.9|14.06|12.72|0
1644596520000|2022-02-11 16:22:00|14.32|12.96|14.39|13.02|14.46|13.08|14.32|12.96|0
1644596530000|2022-02-11 16:22:10|14.36|12.99|14.15|12.81|14.36|12.99|14.15|12.81|0
1644596540000|2022-02-11 16:22:20|14.12|12.78|14.29|12.93|14.29|12.93|14.12|12.78|0
1644596550000|2022-02-11 16:22:30|14.26|12.9|14.15|12.81|14.26|12.9|14.15|12.81|0
1644596560000|2022-02-11 16:22:40|14.12|12.78|14.05|12.72|14.12|12.78|14.05|12.72|0
1644596570000|2022-02-11 16:22:50|14.12|12.78|13.92|12.6|14.12|12.78|13.92|12.6|0
1644596580000|2022-02-11 16:23:00|13.96|12.63|14.05|12.72|14.05|12.72|13.96|12.63|0
1644596590000|2022-02-11 16:23:10|14.15|12.81|14.09|12.75|14.15|12.81|14.09|12.75|0
1644596600000|2022-02-11 16:23:20|14.05|12.72|14.15|12.81|14.15|12.81|14.05|12.72|0
1644596610000|2022-02-11 16:23:30|14.12|12.78|14.15|12.81|14.29|12.93|14.12|12.78|0
1644596620000|2022-02-11 16:23:40|14.2|12.85|14.15|12.81|14.2|12.85|14.09|12.75|0
1644596630000|2022-02-11 16:23:50|14.19|12.84|14.25|12.9|14.29|12.93|14.19|12.84|0
1644596640000|2022-02-11 16:24:00|14.32|12.96|14.32|12.96|14.32|12.96|14.19|12.84|0
1644596650000|2022-02-11 16:24:10|14.42|13.05|14.29|12.93|14.42|13.05|14.29|12.93|0
1644596660000|2022-02-11 16:24:20|14.34|12.97|14.34|12.97|14.36|12.99|14.34|12.97|0
1644596670000|2022-02-11 16:24:30|14.39|13.02|14.32|12.96|14.42|13.05|14.32|12.96|0
1644596680000|2022-02-11 16:24:40|14.29|12.93|14.36|12.99|14.36|12.99|14.25|12.9|0
1644596690000|2022-02-11 16:24:50|14.42|13.05|14.36|12.99|14.42|13.05|14.36|12.99|0
1644596700000|2022-02-11 16:25:00|14.32|12.96|14.09|12.75|14.32|12.96|14.09|12.75|0
1644596710000|2022-02-11 16:25:10|14.22|12.87|14.39|13.02|14.39|13.02|14.22|12.87|0
1644596720000|2022-02-11 16:25:20|14.32|12.96|14.35|12.99|14.42|13.05|14.32|12.96|0
1644596730000|2022-02-11 16:25:30|14.39|13.02|14.35|12.99|14.39|13.02|14.32|12.96|0
1644596740000|2022-02-11 16:25:40|14.32|12.96|14.05|12.72|14.32|12.96|14.05|12.72|0
1644596750000|2022-02-11 16:25:50|13.99|12.66|14.12|12.78|14.12|12.78|13.99|12.66|0
1644596760000|2022-02-11 16:26:00|14.02|12.68|13.89|12.57|14.02|12.68|13.89|12.57|0
1644596770000|2022-02-11 16:26:10|13.79|12.48|13.72|12.42|13.82|12.51|13.72|12.42|0
1644596780000|2022-02-11 16:26:20|13.76|12.45|13.76|12.45|13.79|12.48|13.76|12.45|0
1644596790000|2022-02-11 16:26:30|13.71|12.4|13.76|12.45|13.76|12.45|13.59|12.3|0
1644596800000|2022-02-11 16:26:40|13.79|12.48|13.63|12.33|13.79|12.48|13.63|12.33|0
1644596810000|2022-02-11 16:26:50|13.69|12.39|13.56|12.27|13.69|12.39|13.56|12.27|0
1644596820000|2022-02-11 16:27:00|13.59|12.3|13.47|12.18|13.59|12.3|13.47|12.18|0
1644596830000|2022-02-11 16:27:10|13.66|12.36|13.85|12.54|13.85|12.54|13.66|12.36|0
1644596840000|2022-02-11 16:27:20|13.92|12.59|13.76|12.45|13.92|12.59|13.76|12.45|0
1644596850000|2022-02-11 16:27:30|13.82|12.51|13.89|12.56|13.89|12.56|13.82|12.51|0
1644596860000|2022-02-11 16:27:40|13.87|12.55|13.85|12.54|13.89|12.56|13.85|12.54|0
1644596870000|2022-02-11 16:27:50|13.82|12.51|13.95|12.62|13.95|12.62|13.82|12.51|0
1644596880000|2022-02-11 16:28:00|13.84|12.52|14.05|12.71|14.05|12.71|13.82|12.51|0
1644596890000|2022-02-11 16:28:10|14|12.67|14.12|12.77|14.12|12.77|14|12.67|0
1644596900000|2022-02-11 16:28:20|14.09|12.74|14.12|12.77|14.25|12.9|14.09|12.74|0
1644596910000|2022-02-11 16:28:30|14.09|12.74|14.15|12.8|14.15|12.8|14.09|12.74|0
1644596920000|2022-02-11 16:28:40|14.12|12.77|13.82|12.51|14.12|12.77|13.82|12.51|0
1644596930000|2022-02-11 16:28:50|13.66|12.36|13.5|12.21|13.66|12.36|13.5|12.21|0
1644596940000|2022-02-11 16:29:00|13.43|12.15|13.34|12.07|13.43|12.15|13.34|12.07|0
1644596950000|2022-02-11 16:29:10|13.45|12.17|13.4|12.12|13.45|12.17|13.4|12.12|0
1644596960000|2022-02-11 16:29:20|13.46|12.18|13.46|12.18|13.53|12.24|13.46|12.18|0
1644596970000|2022-02-11 16:29:30|13.5|12.21|13.69|12.39|13.69|12.39|13.5|12.21|0
1644596980000|2022-02-11 16:29:40|13.63|12.33|13.69|12.39|13.69|12.39|13.63|12.33|0
1644596990000|2022-02-11 16:29:50|13.66|12.36|13.69|12.39|13.72|12.42|13.66|12.36|0
1644597000000|2022-02-11 16:30:00|13.59|12.3|13.82|12.5|13.85|12.53|13.59|12.3|0
1644597010000|2022-02-11 16:30:10|13.72|12.42|13.59|12.3|13.72|12.42|13.5|12.21|0
1644597020000|2022-02-11 16:30:20|13.66|12.36|13.79|12.47|13.79|12.47|13.56|12.27|0
1644597030000|2022-02-11 16:30:30|13.89|12.56|14.05|12.71|14.05|12.71|13.89|12.56|0
1644597040000|2022-02-11 16:30:40|14.08|12.74|14.02|12.68|14.08|12.74|14.02|12.68|0
1644597050000|2022-02-11 16:30:50|14.05|12.71|14.18|12.83|14.18|12.83|14.02|12.68|0
1644597060000|2022-02-11 16:31:00|13.98|12.65|13.95|12.62|13.98|12.65|13.95|12.62|0
1644597070000|2022-02-11 16:31:10|14.08|12.74|14.05|12.71|14.08|12.74|13.95|12.62|0
1644597080000|2022-02-11 16:31:20|14.02|12.68|13.82|12.5|14.02|12.68|13.82|12.5|0
1644597090000|2022-02-11 16:31:30|13.79|12.47|13.92|12.59|13.92|12.59|13.79|12.47|0
1644597100000|2022-02-11 16:31:40|14.02|12.68|13.95|12.62|14.02|12.68|13.89|12.56|0
1644597110000|2022-02-11 16:31:50|13.92|12.59|14.05|12.71|14.05|12.71|13.92|12.59|0
1644597120000|2022-02-11 16:32:00|14.12|12.77|14.05|12.71|14.12|12.77|14.05|12.71|0
1644597130000|2022-02-11 16:32:10|14.12|12.77|14.05|12.71|14.12|12.77|14.05|12.71|0
1644597140000|2022-02-11 16:32:20|14.02|12.68|14.05|12.71|14.05|12.71|13.98|12.65|0
1644597150000|2022-02-11 16:32:30|13.98|12.65|13.98|12.65|13.98|12.65|13.98|12.65|0
1644597160000|2022-02-11 16:32:40|14.02|12.68|13.97|12.64|14.02|12.68|13.97|12.64|0
1644597170000|2022-02-11 16:32:50|13.82|12.5|13.85|12.53|13.89|12.56|13.82|12.5|0
1644597180000|2022-02-11 16:33:00|13.75|12.44|13.62|12.33|13.75|12.44|13.62|12.33|0
1644597190000|2022-02-11 16:33:10|13.59|12.3|13.41|12.14|13.59|12.3|13.41|12.14|0
1644597200000|2022-02-11 16:33:20|13.59|12.3|13.53|12.24|13.59|12.3|13.43|12.15|0
1644597210000|2022-02-11 16:33:30|13.56|12.27|13.4|12.12|13.56|12.27|13.4|12.12|0
1644597220000|2022-02-11 16:33:40|13.46|12.18|13.3|12.04|13.46|12.18|13.3|12.04|0
1644597230000|2022-02-11 16:33:50|13.37|12.09|13.3|12.04|13.43|12.15|13.3|12.04|0
1644597240000|2022-02-11 16:34:00|13.33|12.06|13.3|12.04|13.33|12.06|13.24|11.98|0
1644597250000|2022-02-11 16:34:10|13.27|12.01|13.3|12.04|13.3|12.04|13.24|11.98|0
1644597260000|2022-02-11 16:34:20|13.33|12.06|13.3|12.04|13.37|12.09|13.3|12.04|0
1644597270000|2022-02-11 16:34:30|13.33|12.06|13.25|11.99|13.33|12.06|13.24|11.98|0
1644597280000|2022-02-11 16:34:40|13.18|11.92|13.19|11.93|13.21|11.95|13.18|11.92|0
1644597290000|2022-02-11 16:34:50|12.99|11.75|12.99|11.75|13.05|11.81|12.99|11.75|0
1644597300000|2022-02-11 16:35:00|13.02|11.78|13.21|11.95|13.3|12.04|13.02|11.78|0
1644597310000|2022-02-11 16:35:10|13.08|11.84|13.21|11.95|13.21|11.95|13.08|11.84|0
1644597320000|2022-02-11 16:35:20|13.08|11.84|13.18|11.92|13.18|11.92|13.08|11.84|0
1644597330000|2022-02-11 16:35:30|13.14|11.89|13.14|11.89|13.27|12.01|13.14|11.89|0
1644597340000|2022-02-11 16:35:40|13.21|11.95|13.24|11.98|13.24|11.98|13.19|11.93|0
1644597350000|2022-02-11 16:35:50|13.18|11.92|13.14|11.89|13.18|11.92|13.14|11.89|0
1644597360000|2022-02-11 16:36:00|13.18|11.92|12.89|11.67|13.18|11.92|12.89|11.67|0
1644597370000|2022-02-11 16:36:10|13.08|11.84|12.85|11.62|13.08|11.84|12.85|11.62|0
1644597380000|2022-02-11 16:36:20|12.71|11.5|12.71|11.5|12.71|11.5|12.62|11.42|0
1644597390000|2022-02-11 16:36:30|12.59|11.39|12.59|11.39|12.59|11.39|12.53|11.33|0
1644597400000|2022-02-11 16:36:40|12.62|11.42|12.68|11.47|12.68|11.47|12.62|11.42|0
1644597410000|2022-02-11 16:36:50|12.65|11.44|12.59|11.39|12.65|11.44|12.59|11.39|0
1644597420000|2022-02-11 16:37:00|12.62|11.42|12.59|11.39|12.62|11.42|12.53|11.33|0
1644597430000|2022-02-11 16:37:10|12.56|11.36|12.56|11.36|12.56|11.36|12.44|11.24|0
1644597440000|2022-02-11 16:37:20|12.59|11.39|12.56|11.36|12.59|11.39|12.56|11.36|0
1644597450000|2022-02-11 16:37:30|12.5|11.3|12.44|11.24|12.5|11.3|12.44|11.24|0
1644597460000|2022-02-11 16:37:40|12.36|11.16|12.44|11.24|12.44|11.24|12.36|11.16|0
1644597470000|2022-02-11 16:37:50|12.39|11.19|12.41|11.21|12.41|11.21|12.39|11.19|0
1644597480000|2022-02-11 16:38:00|12.34|11.14|12.56|11.36|12.56|11.36|12.34|11.14|0
1644597490000|2022-02-11 16:38:10|12.62|11.42|12.63|11.43|12.65|11.44|12.62|11.42|0
1644597500000|2022-02-11 16:38:20|12.56|11.36|12.65|11.44|12.65|11.44|12.56|11.36|0
1644597510000|2022-02-11 16:38:30|12.62|11.42|12.5|11.3|12.62|11.42|12.5|11.3|0
1644597520000|2022-02-11 16:38:40|12.44|11.24|12.44|11.24|12.47|11.27|12.44|11.24|0
1644597530000|2022-02-11 16:38:50|12.41|11.21|12.5|11.3|12.5|11.3|12.41|11.21|0
1644597540000|2022-02-11 16:39:00|12.49|11.29|12.36|11.16|12.49|11.29|12.36|11.16|0
1644597550000|2022-02-11 16:39:10|12.39|11.19|12.36|11.16|12.41|11.21|12.36|11.16|0
1644597560000|2022-02-11 16:39:20|12.27|11.07|12.27|11.07|12.27|11.07|12.24|11.04|0
1644597570000|2022-02-11 16:39:30|12.3|11.1|12.3|11.1|12.36|11.16|12.3|11.1|0
1644597580000|2022-02-11 16:39:40|12.33|11.13|12.44|11.24|12.44|11.24|12.33|11.13|0
1644597590000|2022-02-11 16:39:50|12.47|11.27|12.5|11.3|12.5|11.3|12.47|11.27|0
1644597600000|2022-02-11 16:40:00|11.83|10.63|12.9|11.67|12.9|11.67|11.83|10.63|0
1644597610000|2022-02-11 16:40:10|12.99|11.75|12.96|11.73|12.99|11.75|12.93|11.7|0
1644597620000|2022-02-11 16:40:20|12.93|11.7|13.24|11.98|13.24|11.98|12.87|11.64|0
1644597630000|2022-02-11 16:40:30|13.21|11.95|13.33|12.06|13.33|12.06|13.21|11.95|0
1644597640000|2022-02-11 16:40:40|13.3|12.03|13.36|12.09|13.36|12.09|13.3|12.03|0
1644597650000|2022-02-11 16:40:50|13.21|11.95|13.17|11.92|13.21|11.95|13.14|11.89|0
1644597660000|2022-02-11 16:41:00|13.21|11.95|13.11|11.86|13.21|11.95|13.11|11.86|0
1644597670000|2022-02-11 16:41:10|13.05|11.81|13.05|11.81|13.08|11.84|13.05|11.81|0
1644597680000|2022-02-11 16:41:20|12.99|11.75|13.05|11.81|13.05|11.81|12.99|11.75|0
1644597690000|2022-02-11 16:41:30|13.11|11.86|13.05|11.81|13.11|11.86|13.05|11.81|0
1644597700000|2022-02-11 16:41:40|12.99|11.75|12.96|11.72|12.99|11.75|12.96|11.72|0
1644597710000|2022-02-11 16:41:50|12.93|11.7|12.93|11.7|12.93|11.7|12.9|11.67|0
1644597720000|2022-02-11 16:42:00|12.96|11.72|12.96|11.72|12.99|11.75|12.96|11.72|0
1644597730000|2022-02-11 16:42:10|12.81|11.59|12.8|11.59|12.84|11.61|12.8|11.59|0
1644597740000|2022-02-11 16:42:20|12.87|11.64|12.99|11.75|12.99|11.75|12.87|11.64|0
1644597750000|2022-02-11 16:42:30|13.05|11.81|13.17|11.92|13.17|11.92|13.05|11.81|0
1644597760000|2022-02-11 16:42:40|13.08|11.84|12.96|11.72|13.08|11.84|12.96|11.72|0
1644597770000|2022-02-11 16:42:50|12.9|11.67|12.9|11.67|12.93|11.7|12.87|11.64|0
1644597780000|2022-02-11 16:43:00|12.87|11.64|12.8|11.59|12.87|11.64|12.8|11.59|0
1644597790000|2022-02-11 16:43:10|12.93|11.7|13.02|11.78|13.02|11.78|12.93|11.7|0
1644597800000|2022-02-11 16:43:20|12.99|11.75|13.02|11.78|13.02|11.78|12.96|11.72|0
1644597810000|2022-02-11 16:43:30|12.99|11.75|12.93|11.7|12.99|11.75|12.93|11.7|0
1644597820000|2022-02-11 16:43:40|12.96|11.72|12.71|11.5|12.96|11.72|12.71|11.5|0
1644597830000|2022-02-11 16:43:50|12.74|11.53|12.74|11.53|12.83|11.61|12.74|11.53|0
1644597840000|2022-02-11 16:44:00|12.71|11.5|12.77|11.56|12.8|11.58|12.71|11.5|0
1644597850000|2022-02-11 16:44:10|12.74|11.53|12.77|11.56|12.77|11.56|12.71|11.5|0
1644597860000|2022-02-11 16:44:20|12.83|11.61|12.83|11.61|12.83|11.61|12.8|11.58|0
1644597870000|2022-02-11 16:44:30|12.77|11.56|12.96|11.72|12.96|11.72|12.77|11.56|0
1644597880000|2022-02-11 16:44:40|13.02|11.78|12.99|11.75|13.05|11.81|12.99|11.75|0
1644597890000|2022-02-11 16:44:50|13.08|11.83|13.02|11.78|13.08|11.83|13.02|11.78|0
1644597900000|2022-02-11 16:45:00|13.05|11.81|13.08|11.83|13.08|11.83|13.05|11.81|0
1644597910000|2022-02-11 16:45:10|13.11|11.86|13.42|12.15|13.42|12.15|13.11|11.86|0
1644597920000|2022-02-11 16:45:20|13.36|12.09|13.39|12.12|13.39|12.12|13.36|12.09|0
1644597930000|2022-02-11 16:45:30|13.36|12.09|13.36|12.09|13.36|12.09|13.33|12.06|0
1644597940000|2022-02-11 16:45:40|13.33|12.06|13.2|11.95|13.33|12.06|13.2|11.95|0
1644597950000|2022-02-11 16:45:50|13.27|12|13.36|12.09|13.39|12.12|13.27|12|0
1644597960000|2022-02-11 16:46:00|13.33|12.06|13.3|12.03|13.33|12.06|13.3|12.03|0
1644597970000|2022-02-11 16:46:10|13.27|12|13.14|11.89|13.27|12|13.14|11.89|0
1644597980000|2022-02-11 16:46:20|13.2|11.95|13.23|11.97|13.23|11.97|13.2|11.95|0
1644597990000|2022-02-11 16:46:30|13.2|11.95|13.02|11.78|13.2|11.95|13.02|11.78|0
1644598000000|2022-02-11 16:46:40|12.99|11.75|13.05|11.81|13.05|11.81|12.96|11.72|0
1644598010000|2022-02-11 16:46:50|13.02|11.78|13.02|11.78|13.02|11.78|12.99|11.75|0
1644598020000|2022-02-11 16:47:00|12.99|11.75|12.92|11.69|12.99|11.75|12.86|11.64|0
1644598030000|2022-02-11 16:47:10|12.86|11.64|12.91|11.68|12.91|11.68|12.86|11.64|0
1644598040000|2022-02-11 16:47:20|12.92|11.69|12.96|11.72|12.96|11.72|12.92|11.69|0
1644598050000|2022-02-11 16:47:30|12.99|11.75|13.2|11.95|13.2|11.95|12.99|11.75|0
1644598060000|2022-02-11 16:47:40|13.17|11.92|13.23|11.97|13.23|11.97|13.17|11.92|0
1644598070000|2022-02-11 16:47:50|13.36|12.09|13.42|12.14|13.42|12.14|13.34|12.07|0
1644598080000|2022-02-11 16:48:00|13.36|12.09|13.52|12.23|13.52|12.23|13.36|12.09|0
1644598090000|2022-02-11 16:48:10|13.49|12.2|13.56|12.27|13.56|12.27|13.49|12.2|0
1644598100000|2022-02-11 16:48:20|13.52|12.23|13.49|12.2|13.55|12.26|13.49|12.2|0
1644598110000|2022-02-11 16:48:30|13.45|12.17|13.55|12.26|13.61|12.32|13.45|12.17|0
1644598120000|2022-02-11 16:48:40|13.52|12.23|13.49|12.2|13.52|12.23|13.45|12.17|0
1644598130000|2022-02-11 16:48:50|13.52|12.23|13.52|12.23|13.52|12.23|13.52|12.23|0
1644598140000|2022-02-11 16:49:00|13.68|12.37|13.66|12.36|13.68|12.37|13.58|12.29|0
1644598150000|2022-02-11 16:49:10|13.64|12.35|13.68|12.37|13.68|12.37|13.61|12.32|0
1644598160000|2022-02-11 16:49:20|13.71|12.4|13.77|12.46|13.77|12.46|13.71|12.4|0
1644598170000|2022-02-11 16:49:30|13.81|12.49|13.71|12.4|13.87|12.55|13.71|12.4|0
1644598180000|2022-02-11 16:49:40|13.64|12.35|13.58|12.29|13.64|12.35|13.58|12.29|0
1644598190000|2022-02-11 16:49:50|13.55|12.26|13.55|12.26|13.58|12.29|13.55|12.26|0
1644598200000|2022-02-11 16:50:00|13.61|12.32|13.49|12.2|13.61|12.32|13.49|12.2|0
1644598210000|2022-02-11 16:50:10|13.52|12.23|13.39|12.11|13.52|12.23|13.39|12.11|0
1644598220000|2022-02-11 16:50:20|13.3|12.03|13.3|12.03|13.33|12.06|13.3|12.03|0
1644598230000|2022-02-11 16:50:30|13.36|12.09|13.3|12.03|13.39|12.11|13.3|12.03|0
1644598240000|2022-02-11 16:50:40|13.26|12|13.14|11.89|13.26|12|13.14|11.89|0
1644598250000|2022-02-11 16:50:50|13.17|11.92|13.11|11.86|13.17|11.92|13.08|11.83|0
1644598260000|2022-02-11 16:51:00|13.08|11.83|13.17|11.92|13.17|11.92|13.08|11.83|0
1644598270000|2022-02-11 16:51:10|13.2|11.94|13.17|11.92|13.2|11.94|13.14|11.89|0
1644598280000|2022-02-11 16:51:20|13.14|11.89|12.98|11.75|13.14|11.89|12.98|11.75|0
1644598290000|2022-02-11 16:51:30|13.05|11.8|13.08|11.83|13.11|11.86|13.05|11.8|0
1644598300000|2022-02-11 16:51:40|13.14|11.89|13.33|12.06|13.33|12.06|13.14|11.89|0
1644598310000|2022-02-11 16:51:50|13.29|12.03|13.36|12.09|13.36|12.09|13.29|12.03|0
1644598320000|2022-02-11 16:52:00|13.33|12.06|13.29|12.03|13.36|12.09|13.29|12.03|0
1644598330000|2022-02-11 16:52:10|13.23|11.97|13.08|11.83|13.23|11.97|13.08|11.83|0
1644598340000|2022-02-11 16:52:20|13.11|11.86|13.29|12.03|13.29|12.03|13.11|11.86|0
1644598350000|2022-02-11 16:52:30|13.33|12.06|13.36|12.09|13.36|12.09|13.33|12.06|0
1644598360000|2022-02-11 16:52:40|13.29|12.03|13.29|12.03|13.29|12.03|13.29|12.03|0
1644598370000|2022-02-11 16:52:50|13.23|11.97|13.23|11.97|13.26|12|13.2|11.94|0
1644598380000|2022-02-11 16:53:00|13.2|11.94|13.42|12.14|13.42|12.14|13.2|11.94|0
1644598390000|2022-02-11 16:53:10|13.39|12.11|13.36|12.09|13.42|12.14|13.36|12.09|0
1644598400000|2022-02-11 16:53:20|13.28|12.01|13.29|12.03|13.29|12.03|13.26|12|0
1644598410000|2022-02-11 16:53:30|13.36|12.08|13.42|12.14|13.45|12.17|13.36|12.08|0
1644598420000|2022-02-11 16:53:40|13.39|12.11|13.48|12.2|13.48|12.2|13.39|12.11|0
1644598430000|2022-02-11 16:53:50|13.55|12.26|13.48|12.2|13.55|12.26|13.48|12.2|0
1644598440000|2022-02-11 16:54:00|13.61|12.31|13.74|12.43|13.74|12.43|13.61|12.31|0
1644598450000|2022-02-11 16:54:10|13.8|12.49|13.82|12.5|13.9|12.58|13.8|12.49|0
1644598460000|2022-02-11 16:54:20|13.67|12.37|13.67|12.37|13.74|12.43|13.67|12.37|0
1644598470000|2022-02-11 16:54:30|13.64|12.34|13.64|12.34|13.64|12.34|13.64|12.34|0
1644598480000|2022-02-11 16:54:40|13.71|12.4|13.64|12.34|13.71|12.4|13.64|12.34|0
1644598490000|2022-02-11 16:54:50|13.61|12.31|13.48|12.2|13.61|12.31|13.48|12.2|0
1644598500000|2022-02-11 16:55:00|13.51|12.23|13.55|12.26|13.58|12.29|13.51|12.23|0
1644598510000|2022-02-11 16:55:10|13.58|12.28|13.64|12.34|13.64|12.34|13.55|12.26|0
1644598520000|2022-02-11 16:55:20|13.66|12.36|13.71|12.4|13.71|12.4|13.64|12.34|0
1644598530000|2022-02-11 16:55:30|13.64|12.34|13.51|12.23|13.64|12.34|13.51|12.23|0
1644598540000|2022-02-11 16:55:40|13.55|12.26|13.51|12.23|13.55|12.26|13.51|12.23|0
1644598550000|2022-02-11 16:55:50|13.55|12.26|13.77|12.46|13.77|12.46|13.55|12.26|0
1644598560000|2022-02-11 16:56:00|13.83|12.52|13.64|12.34|13.92|12.59|13.64|12.34|0
1644598570000|2022-02-11 16:56:10|13.58|12.28|13.74|12.43|13.74|12.43|13.58|12.28|0
1644598580000|2022-02-11 16:56:20|13.8|12.49|13.87|12.55|13.87|12.55|13.8|12.49|0
1644598590000|2022-02-11 16:56:30|13.83|12.52|14.03|12.69|14.03|12.69|13.83|12.52|0
1644598600000|2022-02-11 16:56:40|13.93|12.61|13.87|12.55|13.93|12.61|13.87|12.55|0
1644598610000|2022-02-11 16:56:50|13.96|12.63|14.08|12.74|14.13|12.78|13.96|12.63|0
1644598620000|2022-02-11 16:57:00|14.1|12.75|14.03|12.69|14.1|12.75|14.03|12.69|0
1644598630000|2022-02-11 16:57:10|14.06|12.72|14.06|12.72|14.06|12.72|14|12.66|0
1644598640000|2022-02-11 16:57:20|14.13|12.78|14.19|12.84|14.19|12.84|14.1|12.75|0
1644598650000|2022-02-11 16:57:30|14.13|12.78|14.28|12.92|14.28|12.92|14.06|12.72|0
1644598660000|2022-02-11 16:57:40|14.33|12.96|14.39|13.02|14.43|13.05|14.33|12.96|0
1644598670000|2022-02-11 16:57:50|14.43|13.05|14.43|13.05|14.43|13.05|14.39|13.02|0
1644598680000|2022-02-11 16:58:00|14.39|13.02|14.49|13.11|14.49|13.11|14.39|13.02|0
1644598690000|2022-02-11 16:58:10|14.43|13.05|14.33|12.96|14.46|13.08|14.33|12.96|0
1644598700000|2022-02-11 16:58:20|14.26|12.9|14.23|12.87|14.26|12.9|14.16|12.81|0
1644598710000|2022-02-11 16:58:30|14.19|12.84|14.23|12.87|14.26|12.9|14.19|12.84|0
1644598720000|2022-02-11 16:58:40|14.26|12.9|14.06|12.72|14.26|12.9|14.06|12.72|0
1644598730000|2022-02-11 16:58:50|14.03|12.69|14.21|12.86|14.23|12.87|14.03|12.69|0
1644598740000|2022-02-11 16:59:00|14.23|12.87|14.23|12.87|14.26|12.9|14.23|12.87|0
1644598750000|2022-02-11 16:59:10|14.16|12.81|14.09|12.75|14.19|12.84|14.09|12.75|0
1644598760000|2022-02-11 16:59:20|14.06|12.72|14.03|12.69|14.09|12.75|14.03|12.69|0
1644598770000|2022-02-11 16:59:30|14.06|12.72|13.96|12.63|14.06|12.72|13.9|12.57|0
1644598780000|2022-02-11 16:59:40|14|12.66|14.16|12.81|14.16|12.81|14|12.66|0
1644598790000|2022-02-11 16:59:50|14.13|12.78|14.09|12.75|14.13|12.78|14.09|12.75|0
1644598800000|2022-02-11 17:00:00|14|12.66|13.9|12.57|14|12.66|13.87|12.54|0
1644598810000|2022-02-11 17:00:10|13.96|12.63|13.64|12.34|13.96|12.63|13.64|12.34|0
1644598820000|2022-02-11 17:00:20|13.67|12.37|13.61|12.31|13.67|12.37|13.61|12.31|0
1644598830000|2022-02-11 17:00:30|13.64|12.34|13.67|12.37|13.7|12.4|13.64|12.34|0
1644598840000|2022-02-11 17:00:40|13.7|12.4|13.7|12.4|13.7|12.4|13.61|12.31|0
1644598850000|2022-02-11 17:00:50|13.64|12.34|13.64|12.34|13.67|12.37|13.64|12.34|0
1644598860000|2022-02-11 17:01:00|13.61|12.31|13.77|12.46|13.77|12.46|13.61|12.31|0
1644598870000|2022-02-11 17:01:10|13.83|12.52|13.78|12.47|13.9|12.57|13.78|12.47|0
1644598880000|2022-02-11 17:01:20|13.86|12.54|13.83|12.51|13.9|12.57|13.83|12.51|0
1644598890000|2022-02-11 17:01:30|13.77|12.46|13.8|12.49|13.83|12.51|13.77|12.46|0
1644598900000|2022-02-11 17:01:40|13.77|12.46|13.72|12.41|13.77|12.46|13.7|12.4|0
1644598910000|2022-02-11 17:01:50|13.67|12.37|13.86|12.54|13.86|12.54|13.67|12.37|0
1644598920000|2022-02-11 17:02:00|13.83|12.51|13.93|12.6|14.06|12.72|13.83|12.51|0
1644598930000|2022-02-11 17:02:10|14.03|12.69|13.86|12.54|14.03|12.69|13.86|12.54|0
1644598940000|2022-02-11 17:02:20|13.83|12.51|13.96|12.63|13.96|12.63|13.83|12.51|0
1644598950000|2022-02-11 17:02:30|14.03|12.69|14.06|12.72|14.06|12.72|14.03|12.69|0
1644598960000|2022-02-11 17:02:40|14.03|12.69|14.06|12.72|14.13|12.78|14.03|12.69|0
1644598970000|2022-02-11 17:02:50|14.13|12.78|14.22|12.87|14.22|12.87|14.13|12.78|0
1644598980000|2022-02-11 17:03:00|14.29|12.93|14.26|12.9|14.32|12.96|14.26|12.9|0
1644598990000|2022-02-11 17:03:10|14.29|12.93|14.31|12.94|14.36|12.99|14.29|12.93|0
1644599000000|2022-02-11 17:03:20|14.29|12.93|14.19|12.84|14.29|12.93|14.19|12.84|0
1644599010000|2022-02-11 17:03:30|14.09|12.75|14.13|12.78|14.13|12.78|14.09|12.75|0
1644599020000|2022-02-11 17:03:40|14.19|12.84|14.29|12.93|14.29|12.93|14.19|12.84|0
1644599030000|2022-02-11 17:03:50|14.39|13.02|14.24|12.88|14.39|13.02|14.24|12.88|0
1644599040000|2022-02-11 17:04:00|14.27|12.91|14.46|13.08|14.46|13.08|14.27|12.91|0
1644599050000|2022-02-11 17:04:10|14.39|13.02|14.32|12.96|14.39|13.02|14.32|12.96|0
1644599060000|2022-02-11 17:04:20|14.29|12.93|14.12|12.78|14.29|12.93|14.12|12.78|0
1644599070000|2022-02-11 17:04:30|14.09|12.75|14.06|12.72|14.12|12.78|14.06|12.72|0
1644599080000|2022-02-11 17:04:40|14.12|12.78|14.29|12.93|14.29|12.93|14.12|12.78|0
1644599090000|2022-02-11 17:04:50|14.27|12.91|14.26|12.9|14.27|12.91|14.19|12.84|0
1644599100000|2022-02-11 17:05:00|14.22|12.87|14.22|12.87|14.22|12.87|14.22|12.87|0
1644599110000|2022-02-11 17:05:10|14.12|12.78|14.14|12.79|14.14|12.79|14.09|12.75|0
1644599120000|2022-02-11 17:05:20|14.06|12.72|13.99|12.66|14.06|12.72|13.99|12.66|0
1644599130000|2022-02-11 17:05:30|13.96|12.63|14.09|12.75|14.09|12.75|13.96|12.63|0
1644599140000|2022-02-11 17:05:40|14.06|12.72|13.99|12.66|14.06|12.72|13.98|12.64|0
1644599150000|2022-02-11 17:05:50|13.96|12.63|13.9|12.57|13.96|12.63|13.9|12.57|0
1644599160000|2022-02-11 17:06:00|13.93|12.6|13.77|12.45|13.93|12.6|13.77|12.45|0
1644599170000|2022-02-11 17:06:10|13.8|12.48|13.73|12.43|13.8|12.48|13.73|12.43|0
1644599180000|2022-02-11 17:06:20|13.77|12.45|13.77|12.45|13.77|12.45|13.77|12.45|0
1644599190000|2022-02-11 17:06:30|13.72|12.41|13.7|12.4|13.77|12.45|13.7|12.4|0
1644599200000|2022-02-11 17:06:40|13.73|12.43|13.77|12.45|13.77|12.45|13.7|12.4|0
1644599210000|2022-02-11 17:06:50|13.8|12.48|13.89|12.57|13.89|12.57|13.8|12.48|0
1644599220000|2022-02-11 17:07:00|13.83|12.51|13.99|12.66|13.99|12.66|13.83|12.51|0
1644599230000|2022-02-11 17:07:10|14.12|12.78|14.16|12.81|14.16|12.81|14.12|12.78|0
1644599240000|2022-02-11 17:07:20|14.12|12.78|14.09|12.75|14.16|12.81|14.09|12.75|0
1644599250000|2022-02-11 17:07:30|14.06|12.72|14.09|12.75|14.09|12.75|14.06|12.72|0
1644599260000|2022-02-11 17:07:40|14.06|12.72|14.16|12.81|14.16|12.81|14.06|12.72|0
1644599270000|2022-02-11 17:07:50|14.11|12.76|14.12|12.78|14.12|12.78|14.09|12.75|0
1644599280000|2022-02-11 17:08:00|14.09|12.75|13.94|12.61|14.09|12.75|13.93|12.6|0
1644599290000|2022-02-11 17:08:10|13.93|12.6|13.89|12.57|13.93|12.6|13.86|12.54|0
1644599300000|2022-02-11 17:08:20|13.86|12.54|14.06|12.72|14.06|12.72|13.86|12.54|0
1644599310000|2022-02-11 17:08:30|14.16|12.81|14.19|12.84|14.19|12.84|14.16|12.81|0
1644599320000|2022-02-11 17:08:40|14.22|12.87|14.06|12.72|14.22|12.87|14.06|12.72|0
1644599330000|2022-02-11 17:08:50|13.99|12.66|14.06|12.72|14.06|12.72|13.99|12.66|0
1644599340000|2022-02-11 17:09:00|13.99|12.66|14.09|12.75|14.09|12.75|13.99|12.66|0
1644599350000|2022-02-11 17:09:10|14.12|12.78|14.19|12.84|14.19|12.84|14.12|12.78|0
1644599360000|2022-02-11 17:09:20|14.22|12.87|14.25|12.9|14.25|12.9|14.19|12.84|0
1644599370000|2022-02-11 17:09:30|14.22|12.87|14.22|12.87|14.25|12.9|14.22|12.87|0
1644599380000|2022-02-11 17:09:40|14.19|12.84|14.12|12.78|14.19|12.84|14.02|12.69|0
1644599390000|2022-02-11 17:09:50|14.09|12.75|14.02|12.69|14.09|12.75|14.02|12.69|0
1644599400000|2022-02-11 17:10:00|14.09|12.75|14.06|12.72|14.12|12.78|14.06|12.72|0
1644599410000|2022-02-11 17:10:10|14.02|12.69|14.12|12.78|14.12|12.78|13.96|12.63|0
1644599420000|2022-02-11 17:10:20|14.1|12.76|14.12|12.78|14.12|12.78|14.06|12.72|0
1644599430000|2022-02-11 17:10:30|14.15|12.81|14.15|12.81|14.15|12.81|14.09|12.75|0
1644599440000|2022-02-11 17:10:40|14.12|12.78|14.19|12.84|14.19|12.84|14.12|12.78|0
1644599450000|2022-02-11 17:10:50|14.15|12.81|14.25|12.9|14.29|12.93|14.15|12.81|0
1644599460000|2022-02-11 17:11:00|14.29|12.93|14.32|12.96|14.39|13.02|14.29|12.93|0
1644599470000|2022-02-11 17:11:10|14.42|13.05|14.35|12.99|14.42|13.05|14.35|12.99|0
1644599480000|2022-02-11 17:11:20|14.29|12.93|14.19|12.84|14.3|12.94|14.19|12.84|0
1644599490000|2022-02-11 17:11:30|14.22|12.87|14.19|12.84|14.22|12.87|14.19|12.84|0
1644599500000|2022-02-11 17:11:40|14.22|12.87|14.12|12.78|14.22|12.87|14.12|12.78|0
1644599510000|2022-02-11 17:11:50|14.09|12.75|14.09|12.75|14.09|12.75|14.07|12.73|0
1644599520000|2022-02-11 17:12:00|14.1|12.76|14.29|12.93|14.29|12.93|14.1|12.76|0
1644599530000|2022-02-11 17:12:10|14.32|12.96|14.35|12.99|14.35|12.99|14.32|12.96|0
1644599540000|2022-02-11 17:12:20|14.32|12.96|14.39|13.02|14.39|13.02|14.32|12.96|0
1644599550000|2022-02-11 17:12:30|14.35|12.99|14.72|13.32|14.72|13.32|14.35|12.99|0
1644599560000|2022-02-11 17:12:40|14.76|13.35|14.67|13.27|14.79|13.38|14.67|13.27|0
1644599570000|2022-02-11 17:12:50|14.76|13.35|14.76|13.35|14.79|13.38|14.76|13.35|0
1644599580000|2022-02-11 17:13:00|14.79|13.38|15|13.57|15.03|13.6|14.79|13.38|0
1644599590000|2022-02-11 17:13:10|14.98|13.55|15|13.57|15|13.57|14.96|13.54|0
1644599600000|2022-02-11 17:13:20|15.03|13.6|14.86|13.44|15.03|13.6|14.86|13.44|0
1644599610000|2022-02-11 17:13:30|14.72|13.32|14.66|13.26|14.72|13.32|14.62|13.23|0
1644599620000|2022-02-11 17:13:40|14.72|13.32|14.86|13.44|14.86|13.44|14.72|13.32|0
1644599630000|2022-02-11 17:13:50|14.79|13.38|14.69|13.29|14.79|13.38|14.69|13.29|0
1644599640000|2022-02-11 17:14:00|14.72|13.32|14.65|13.26|14.72|13.32|14.65|13.26|0
1644599650000|2022-02-11 17:14:10|14.72|13.32|14.65|13.26|14.72|13.32|14.65|13.26|0
1644599660000|2022-02-11 17:14:20|14.62|13.23|14.62|13.23|14.65|13.26|14.62|13.23|0
1644599670000|2022-02-11 17:14:30|14.59|13.2|14.65|13.26|14.69|13.29|14.59|13.2|0
1644599680000|2022-02-11 17:14:40|14.62|13.23|14.64|13.24|14.64|13.24|14.59|13.2|0
1644599690000|2022-02-11 17:14:50|14.55|13.17|14.55|13.17|14.55|13.17|14.52|13.14|0
1644599700000|2022-02-11 17:15:00|14.62|13.23|14.59|13.2|14.62|13.23|14.55|13.17|0
1644599710000|2022-02-11 17:15:10|14.55|13.17|14.45|13.08|14.55|13.17|14.42|13.05|0
1644599720000|2022-02-11 17:15:20|14.35|12.98|14.38|13.01|14.42|13.05|14.35|12.98|0
1644599730000|2022-02-11 17:15:30|14.42|13.05|14.42|13.05|14.45|13.08|14.42|13.05|0
1644599740000|2022-02-11 17:15:40|14.38|13.01|14.42|13.05|14.42|13.05|14.38|13.01|0
1644599750000|2022-02-11 17:15:50|14.38|13.01|14.28|12.92|14.38|13.01|14.22|12.86|0
1644599760000|2022-02-11 17:16:00|14.35|12.98|14.42|13.04|14.42|13.04|14.35|12.98|0
1644599770000|2022-02-11 17:16:10|14.38|13.01|14.45|13.08|14.52|13.14|14.38|13.01|0
1644599780000|2022-02-11 17:16:20|14.48|13.11|14.52|13.14|14.52|13.14|14.48|13.11|0
1644599790000|2022-02-11 17:16:30|14.59|13.2|14.59|13.2|14.62|13.23|14.59|13.2|0
1644599800000|2022-02-11 17:16:40|14.55|13.17|14.55|13.17|14.55|13.17|14.55|13.17|0
1644599810000|2022-02-11 17:16:50|14.52|13.14|14.45|13.07|14.52|13.14|14.45|13.07|0
1644599820000|2022-02-11 17:17:00|14.42|13.04|14.38|13.01|14.42|13.04|14.38|13.01|0
1644599830000|2022-02-11 17:17:10|14.32|12.95|14.22|12.86|14.32|12.95|14.22|12.86|0
1644599840000|2022-02-11 17:17:20|14.15|12.8|14.18|12.83|14.18|12.83|14.15|12.8|0
1644599850000|2022-02-11 17:17:30|14.22|12.86|14.12|12.77|14.25|12.89|14.12|12.77|0
1644599860000|2022-02-11 17:17:40|14.02|12.68|14.02|12.68|14.09|12.74|14.02|12.68|0
1644599870000|2022-02-11 17:17:50|14.04|12.7|13.95|12.63|14.04|12.7|13.95|12.63|0
1644599880000|2022-02-11 17:18:00|14.02|12.68|13.73|12.42|14.02|12.68|13.73|12.42|0
1644599890000|2022-02-11 17:18:10|13.79|12.48|13.82|12.51|13.82|12.51|13.73|12.42|0
1644599900000|2022-02-11 17:18:20|13.79|12.48|13.63|12.33|13.79|12.48|13.63|12.33|0
1644599910000|2022-02-11 17:18:30|13.6|12.3|13.5|12.22|13.6|12.3|13.5|12.22|0
1644599920000|2022-02-11 17:18:40|13.47|12.19|13.38|12.1|13.47|12.19|13.38|12.1|0
1644599930000|2022-02-11 17:18:50|13.44|12.16|13.44|12.16|13.47|12.19|13.44|12.16|0
1644599940000|2022-02-11 17:19:00|13.38|12.1|13.47|12.19|13.47|12.19|13.38|12.1|0
1644599950000|2022-02-11 17:19:10|13.5|12.22|13.41|12.13|13.5|12.22|13.41|12.13|0
1644599960000|2022-02-11 17:19:20|13.47|12.19|13.5|12.22|13.54|12.25|13.46|12.17|0
1644599970000|2022-02-11 17:19:30|13.44|12.16|13.47|12.19|13.47|12.19|13.41|12.13|0
1644599980000|2022-02-11 17:19:40|13.44|12.16|13.53|12.25|13.53|12.25|13.44|12.16|0
1644599990000|2022-02-11 17:19:50|13.57|12.27|13.6|12.3|13.6|12.3|13.57|12.27|0
1644600000000|2022-02-11 17:20:00|13.63|12.33|13.5|12.22|13.63|12.33|13.5|12.22|0
1644600010000|2022-02-11 17:20:10|13.57|12.27|13.57|12.27|13.6|12.3|13.55|12.26|0
1644600020000|2022-02-11 17:20:20|13.6|12.3|13.47|12.19|13.6|12.3|13.47|12.19|0
1644600030000|2022-02-11 17:20:30|13.44|12.16|13.41|12.13|13.47|12.19|13.41|12.13|0
1644600040000|2022-02-11 17:20:40|13.44|12.16|13.44|12.16|13.47|12.19|13.44|12.16|0
1644600050000|2022-02-11 17:20:50|13.42|12.14|13.47|12.19|13.47|12.19|13.42|12.14|0
1644600060000|2022-02-11 17:21:00|13.5|12.22|13.41|12.13|13.5|12.22|13.41|12.13|0
1644600070000|2022-02-11 17:21:10|13.25|11.99|13.31|12.04|13.34|12.07|13.25|11.99|0
1644600080000|2022-02-11 17:21:20|13.28|12.02|13.34|12.07|13.34|12.07|13.28|12.02|0
1644600090000|2022-02-11 17:21:30|13.31|12.04|13.39|12.12|13.39|12.12|13.31|12.04|0
1644600100000|2022-02-11 17:21:40|13.41|12.13|13.34|12.07|13.42|12.14|13.34|12.07|0
1644600110000|2022-02-11 17:21:50|13.25|11.99|13.25|11.99|13.28|12.02|13.25|11.99|0
1644600120000|2022-02-11 17:22:00|13.22|11.96|13.34|12.07|13.34|12.07|13.22|11.96|0
1644600130000|2022-02-11 17:22:10|13.25|11.99|13.31|12.04|13.34|12.07|13.25|11.99|0
1644600140000|2022-02-11 17:22:20|13.26|12|13.28|12.02|13.28|12.02|13.26|12|0
1644600150000|2022-02-11 17:22:30|13.25|11.99|13.28|12.02|13.31|12.04|13.25|11.99|0
1644600160000|2022-02-11 17:22:40|13.31|12.04|13.38|12.1|13.38|12.1|13.31|12.04|0
1644600170000|2022-02-11 17:22:50|13.39|12.11|13.38|12.1|13.39|12.11|13.34|12.07|0
1644600180000|2022-02-11 17:23:00|13.34|12.07|13.44|12.16|13.44|12.16|13.34|12.07|0
1644600190000|2022-02-11 17:23:10|13.47|12.19|13.48|12.2|13.5|12.22|13.47|12.19|0
1644600200000|2022-02-11 17:23:20|13.5|12.22|13.57|12.27|13.57|12.27|13.5|12.22|0
1644600210000|2022-02-11 17:23:30|13.53|12.24|13.5|12.22|13.53|12.24|13.47|12.19|0
1644600220000|2022-02-11 17:23:40|13.53|12.24|13.53|12.24|13.53|12.24|13.47|12.19|0
1644600230000|2022-02-11 17:23:50|13.5|12.22|13.48|12.2|13.53|12.24|13.48|12.2|0
1644600240000|2022-02-11 17:24:00|13.5|12.22|13.63|12.33|13.63|12.33|13.5|12.22|0
1644600250000|2022-02-11 17:24:10|13.69|12.39|13.6|12.3|13.69|12.39|13.6|12.3|0
1644600260000|2022-02-11 17:24:20|13.5|12.22|13.48|12.2|13.5|12.22|13.48|12.2|0
1644600270000|2022-02-11 17:24:30|13.47|12.19|13.52|12.23|13.52|12.23|13.47|12.19|0
1644600280000|2022-02-11 17:24:40|13.5|12.22|13.63|12.33|13.63|12.33|13.5|12.22|0
1644600290000|2022-02-11 17:24:50|13.6|12.3|13.47|12.19|13.6|12.3|13.47|12.19|0
1644600300000|2022-02-11 17:25:00|13.41|12.13|13.41|12.13|13.44|12.16|13.37|12.1|0
1644600310000|2022-02-11 17:25:10|13.31|12.04|13.44|12.16|13.44|12.16|13.31|12.04|0
1644600320000|2022-02-11 17:25:20|13.41|12.13|13.53|12.24|13.53|12.24|13.41|12.13|0
1644600330000|2022-02-11 17:25:30|13.47|12.19|13.48|12.2|13.48|12.2|13.47|12.19|0
1644600340000|2022-02-11 17:25:40|13.53|12.24|13.6|12.3|13.6|12.3|13.53|12.24|0
1644600350000|2022-02-11 17:25:50|13.61|12.31|13.69|12.39|13.72|12.42|13.61|12.31|0
1644600360000|2022-02-11 17:26:00|13.76|12.45|13.82|12.5|13.85|12.53|13.76|12.45|0
1644600370000|2022-02-11 17:26:10|13.77|12.46|13.76|12.45|13.82|12.5|13.76|12.45|0
1644600380000|2022-02-11 17:26:20|13.72|12.42|13.66|12.36|13.76|12.45|13.66|12.36|0
1644600390000|2022-02-11 17:26:30|13.76|12.45|13.69|12.39|13.76|12.45|13.69|12.39|0
1644600400000|2022-02-11 17:26:40|13.66|12.36|13.64|12.34|13.66|12.36|13.64|12.34|0
1644600410000|2022-02-11 17:26:50|13.66|12.36|13.6|12.3|13.66|12.36|13.6|12.3|0
1644600420000|2022-02-11 17:27:00|13.66|12.36|13.72|12.42|13.72|12.42|13.66|12.36|0
1644600430000|2022-02-11 17:27:10|13.79|12.47|13.69|12.39|13.79|12.47|13.69|12.39|0
1644600440000|2022-02-11 17:27:20|13.66|12.36|13.72|12.42|13.72|12.42|13.63|12.33|0
1644600450000|2022-02-11 17:27:30|13.69|12.39|13.72|12.42|13.72|12.42|13.66|12.36|0
1644600460000|2022-02-11 17:27:40|13.79|12.47|13.79|12.47|13.82|12.5|13.79|12.47|0
1644600470000|2022-02-11 17:27:50|13.85|12.53|13.82|12.5|13.85|12.53|13.82|12.5|0
1644600480000|2022-02-11 17:28:00|13.88|12.56|13.98|12.65|14.02|12.68|13.88|12.56|0
1644600490000|2022-02-11 17:28:10|13.88|12.56|13.95|12.62|13.95|12.62|13.88|12.56|0
1644600500000|2022-02-11 17:28:20|13.92|12.59|13.98|12.65|13.98|12.65|13.92|12.59|0
1644600510000|2022-02-11 17:28:30|14.15|12.8|14.18|12.83|14.21|12.86|14.15|12.8|0
1644600520000|2022-02-11 17:28:40|14.21|12.86|14.21|12.86|14.21|12.86|14.21|12.86|0
1644600530000|2022-02-11 17:28:50|14.16|12.81|14.05|12.71|14.16|12.81|14.05|12.71|0
1644600540000|2022-02-11 17:29:00|14.08|12.74|14.11|12.77|14.11|12.77|14.08|12.74|0
1644600550000|2022-02-11 17:29:10|14.08|12.74|14.08|12.74|14.08|12.74|14.05|12.71|0
1644600560000|2022-02-11 17:29:20|14.05|12.71|13.92|12.59|14.05|12.71|13.92|12.59|0
1644600570000|2022-02-11 17:29:30|13.98|12.65|14.13|12.78|14.13|12.78|13.95|12.62|0
1644600580000|2022-02-11 17:29:40|14.15|12.8|14.08|12.74|14.18|12.83|14.08|12.74|0
1644600590000|2022-02-11 17:29:50|14.06|12.72|14.01|12.68|14.08|12.74|14.01|12.68|0
1644600600000|2022-02-11 17:30:00|14.05|12.71|14.08|12.74|14.08|12.74|13.95|12.62|0
1644600610000|2022-02-11 17:30:10|13.98|12.65|13.92|12.59|14|12.66|13.9|12.58|0
1644600620000|2022-02-11 17:30:20|13.85|12.53|13.85|12.53|13.85|12.53|13.82|12.5|0
1644600630000|2022-02-11 17:30:30|13.88|12.56|13.88|12.56|13.88|12.56|13.82|12.5|0
1644600640000|2022-02-11 17:30:40|13.9|12.58|14.01|12.68|14.01|12.68|13.88|12.56|0
1644600650000|2022-02-11 17:30:50|14.03|12.69|14.18|12.83|14.18|12.83|14.03|12.69|0
1644600660000|2022-02-11 17:31:00|14.15|12.8|14.24|12.89|14.24|12.89|14.15|12.8|0
1644600670000|2022-02-11 17:31:10|14.28|12.92|14.31|12.95|14.31|12.95|14.24|12.89|0
1644600680000|2022-02-11 17:31:20|14.38|13.01|14.31|12.95|14.38|13.01|14.31|12.95|0
1644600690000|2022-02-11 17:31:30|14.33|12.96|14.18|12.83|14.34|12.98|14.18|12.83|0
1644600700000|2022-02-11 17:31:40|14.11|12.77|14.18|12.83|14.18|12.83|14.11|12.77|0
1644600710000|2022-02-11 17:31:50|14.21|12.86|14.09|12.75|14.21|12.86|14.09|12.75|0
1644600720000|2022-02-11 17:32:00|14.14|12.8|14.05|12.71|14.18|12.83|14.05|12.71|0
1644600730000|2022-02-11 17:32:10|14.01|12.68|14.11|12.77|14.11|12.77|14.01|12.68|0
1644600740000|2022-02-11 17:32:20|14.08|12.74|14.21|12.86|14.24|12.89|14.08|12.74|0
1644600750000|2022-02-11 17:32:30|14.14|12.8|14.14|12.8|14.14|12.8|14.11|12.77|0
1644600760000|2022-02-11 17:32:40|14.18|12.83|13.95|12.62|14.18|12.83|13.95|12.62|0
1644600770000|2022-02-11 17:32:50|13.96|12.63|13.95|12.62|13.96|12.63|13.95|12.62|0
1644600780000|2022-02-11 17:33:00|13.98|12.65|14.21|12.86|14.21|12.86|13.98|12.65|0
1644600790000|2022-02-11 17:33:10|14.18|12.83|14.21|12.86|14.21|12.86|14.18|12.83|0
1644600800000|2022-02-11 17:33:20|14.18|12.83|14.24|12.89|14.24|12.89|14.18|12.83|0
1644600810000|2022-02-11 17:33:30|14.31|12.95|14.21|12.86|14.34|12.98|14.21|12.86|0
1644600820000|2022-02-11 17:33:40|14.24|12.89|14.28|12.92|14.29|12.93|14.21|12.86|0
1644600830000|2022-02-11 17:33:50|14.31|12.95|14.41|13.04|14.41|13.04|14.31|12.95|0
1644600840000|2022-02-11 17:34:00|14.38|13.01|14.41|13.04|14.51|13.13|14.38|13.01|0
1644600850000|2022-02-11 17:34:10|14.51|13.13|14.34|12.98|14.53|13.14|14.34|12.98|0
1644600860000|2022-02-11 17:34:20|14.24|12.89|14.24|12.89|14.28|12.92|14.24|12.89|0
1644600870000|2022-02-11 17:34:30|14.18|12.83|14.11|12.77|14.18|12.83|14.11|12.77|0
1644600880000|2022-02-11 17:34:40|14.16|12.81|14.13|12.78|14.18|12.83|14.13|12.78|0
1644600890000|2022-02-11 17:34:50|14.14|12.8|14.18|12.83|14.18|12.83|14.14|12.8|0
1644600900000|2022-02-11 17:35:00|14.24|12.89|14.28|12.92|14.28|12.92|14.24|12.89|0
1644600910000|2022-02-11 17:35:10|14.31|12.95|14.28|12.92|14.38|13.01|14.28|12.92|0
1644600920000|2022-02-11 17:35:20|14.24|12.89|14.18|12.83|14.24|12.89|14.14|12.8|0
1644600930000|2022-02-11 17:35:30|14.14|12.8|14.04|12.71|14.14|12.8|14.04|12.71|0
1644600940000|2022-02-11 17:35:40|14.11|12.77|14.04|12.71|14.11|12.77|14.04|12.71|0
1644600950000|2022-02-11 17:35:50|14.01|12.68|14.01|12.68|14.04|12.71|14.01|12.68|0
1644600960000|2022-02-11 17:36:00|14.06|12.72|14.21|12.86|14.21|12.86|14.06|12.72|0
1644600970000|2022-02-11 17:36:10|14.22|12.87|14.24|12.89|14.24|12.89|14.18|12.83|0
1644600980000|2022-02-11 17:36:20|14.18|12.83|14.18|12.83|14.31|12.95|14.18|12.83|0
1644600990000|2022-02-11 17:36:30|14.24|12.89|14.24|12.89|14.24|12.89|14.21|12.86|0
1644601000000|2022-02-11 17:36:40|14.31|12.95|14.37|13.01|14.37|13.01|14.31|12.95|0
1644601010000|2022-02-11 17:36:50|14.48|13.1|14.44|13.07|14.48|13.1|14.44|13.07|0
1644601020000|2022-02-11 17:37:00|14.41|13.04|14.31|12.95|14.41|13.04|14.31|12.95|0
1644601030000|2022-02-11 17:37:10|14.42|13.05|14.42|13.05|14.42|13.05|14.42|13.05|0
1644601040000|2022-02-11 17:37:20|14.36|12.99|14.27|12.91|14.36|12.99|14.24|12.88|0
1644601050000|2022-02-11 17:37:30|14.34|12.98|14.17|12.82|14.34|12.98|14.14|12.8|0
1644601060000|2022-02-11 17:37:40|14.21|12.85|14.14|12.8|14.21|12.85|14.14|12.8|0
1644601070000|2022-02-11 17:37:50|14.17|12.82|14.08|12.74|14.17|12.82|14.04|12.71|0
1644601080000|2022-02-11 17:38:00|13.98|12.65|13.88|12.56|13.98|12.65|13.85|12.53|0
1644601090000|2022-02-11 17:38:10|13.82|12.5|13.88|12.56|13.88|12.56|13.82|12.5|0
1644601100000|2022-02-11 17:38:20|13.82|12.5|13.85|12.53|13.85|12.53|13.81|12.5|0
1644601110000|2022-02-11 17:38:30|13.81|12.5|13.85|12.53|13.85|12.53|13.78|12.47|0
1644601120000|2022-02-11 17:38:40|13.81|12.5|13.81|12.5|13.85|12.53|13.78|12.47|0
1644601130000|2022-02-11 17:38:50|13.75|12.44|13.72|12.41|13.78|12.47|13.72|12.41|0
1644601140000|2022-02-11 17:39:00|13.78|12.47|13.85|12.53|13.88|12.56|13.75|12.44|0
1644601150000|2022-02-11 17:39:10|13.88|12.56|14.01|12.68|14.01|12.68|13.85|12.53|0
1644601160000|2022-02-11 17:39:20|13.98|12.65|13.94|12.62|14.01|12.68|13.94|12.62|0
1644601170000|2022-02-11 17:39:30|13.98|12.65|14.01|12.68|14.14|12.79|13.98|12.65|0
1644601180000|2022-02-11 17:39:40|14.06|12.72|13.94|12.62|14.06|12.72|13.91|12.59|0
1644601190000|2022-02-11 17:39:50|14.04|12.7|13.98|12.65|14.04|12.7|13.98|12.65|0
1644601200000|2022-02-11 17:40:00|14.08|12.73|13.94|12.62|14.08|12.73|13.94|12.62|0
1644601210000|2022-02-11 17:40:10|13.98|12.65|14.01|12.68|14.06|12.72|13.98|12.65|0
1644601220000|2022-02-11 17:40:20|13.98|12.65|13.91|12.59|13.99|12.66|13.91|12.59|0
1644601230000|2022-02-11 17:40:30|13.98|12.65|13.94|12.62|13.98|12.65|13.88|12.56|0
1644601240000|2022-02-11 17:40:40|13.88|12.56|13.91|12.59|13.91|12.59|13.88|12.56|0
1644601250000|2022-02-11 17:40:50|13.94|12.62|13.91|12.59|13.94|12.62|13.88|12.56|0
1644601260000|2022-02-11 17:41:00|13.94|12.62|14.04|12.7|14.14|12.79|13.94|12.62|0
1644601270000|2022-02-11 17:41:10|14.11|12.76|14.11|12.76|14.17|12.82|14.11|12.76|0
1644601280000|2022-02-11 17:41:20|14.17|12.82|14.17|12.82|14.21|12.85|14.11|12.76|0
1644601290000|2022-02-11 17:41:30|14.11|12.76|14.07|12.73|14.11|12.76|14.07|12.73|0
1644601300000|2022-02-11 17:41:40|14.14|12.79|14.07|12.73|14.16|12.81|14.07|12.73|0
1644601310000|2022-02-11 17:41:50|14.11|12.76|13.98|12.64|14.11|12.76|13.98|12.64|0
1644601320000|2022-02-11 17:42:00|14.01|12.67|13.93|12.6|14.01|12.67|13.91|12.59|0
1644601330000|2022-02-11 17:42:10|13.94|12.62|13.98|12.64|13.98|12.64|13.94|12.62|0
1644601340000|2022-02-11 17:42:20|13.94|12.62|14.04|12.7|14.11|12.76|13.94|12.62|0
1644601350000|2022-02-11 17:42:30|14.07|12.73|14.07|12.73|14.11|12.76|14.07|12.73|0
1644601360000|2022-02-11 17:42:40|14.11|12.76|14.01|12.67|14.11|12.76|14.01|12.67|0
1644601370000|2022-02-11 17:42:50|13.94|12.61|13.91|12.59|13.94|12.61|13.78|12.47|0
1644601380000|2022-02-11 17:43:00|13.88|12.56|13.88|12.56|13.88|12.56|13.85|12.53|0
1644601390000|2022-02-11 17:43:10|13.85|12.53|13.81|12.5|13.85|12.53|13.81|12.5|0
1644601400000|2022-02-11 17:43:20|13.78|12.47|13.65|12.35|13.78|12.47|13.65|12.35|0
1644601410000|2022-02-11 17:43:30|13.62|12.32|13.59|12.29|13.63|12.34|13.59|12.29|0
1644601420000|2022-02-11 17:43:40|13.65|12.35|13.59|12.29|13.65|12.35|13.56|12.26|0
1644601430000|2022-02-11 17:43:50|13.62|12.32|13.65|12.35|13.65|12.35|13.62|12.32|0
1644601440000|2022-02-11 17:44:00|13.72|12.41|13.84|12.53|13.84|12.53|13.72|12.41|0
1644601450000|2022-02-11 17:44:10|13.88|12.56|13.81|12.5|13.88|12.56|13.78|12.47|0
1644601460000|2022-02-11 17:44:20|13.72|12.41|13.73|12.42|13.75|12.44|13.72|12.41|0
1644601470000|2022-02-11 17:44:30|13.68|12.38|13.72|12.41|13.75|12.44|13.68|12.38|0
1644601480000|2022-02-11 17:44:40|13.68|12.38|13.68|12.38|13.73|12.42|13.67|12.36|0
1644601490000|2022-02-11 17:44:50|13.72|12.41|13.62|12.32|13.72|12.41|13.62|12.32|0
1644601500000|2022-02-11 17:45:00|13.65|12.35|13.52|12.24|13.65|12.35|13.52|12.24|0
1644601510000|2022-02-11 17:45:10|13.49|12.21|13.49|12.21|13.52|12.24|13.49|12.21|0
1644601520000|2022-02-11 17:45:20|13.46|12.18|13.52|12.24|13.59|12.29|13.46|12.18|0
1644601530000|2022-02-11 17:45:30|13.49|12.21|13.55|12.26|13.55|12.26|13.49|12.21|0
1644601540000|2022-02-11 17:45:40|13.49|12.21|13.52|12.23|13.55|12.26|13.49|12.21|0
1644601550000|2022-02-11 17:45:50|13.46|12.18|13.46|12.18|13.46|12.18|13.43|12.15|0
1644601560000|2022-02-11 17:46:00|13.33|12.06|13.24|11.98|13.43|12.15|13.24|11.98|0
1644601570000|2022-02-11 17:46:10|13.27|12.01|13.27|12.01|13.27|12.01|13.21|11.95|0
1644601580000|2022-02-11 17:46:20|13.36|12.09|13.32|12.05|13.36|12.09|13.32|12.05|0
1644601590000|2022-02-11 17:46:30|13.24|11.98|13.22|11.96|13.24|11.98|13.21|11.95|0
1644601600000|2022-02-11 17:46:40|13.18|11.92|13.3|12.03|13.3|12.03|13.18|11.92|0
1644601610000|2022-02-11 17:46:50|13.27|12.01|13.27|12.01|13.27|12.01|13.27|12.01|0
1644601620000|2022-02-11 17:47:00|13.3|12.03|13.3|12.03|13.3|12.03|13.27|12.01|0
1644601630000|2022-02-11 17:47:10|13.27|12.01|13.14|11.89|13.27|12.01|13.14|11.89|0
1644601640000|2022-02-11 17:47:20|13.22|11.96|13.21|11.95|13.22|11.96|13.18|11.92|0
1644601650000|2022-02-11 17:47:30|13.18|11.92|13.14|11.89|13.18|11.92|13.14|11.89|0
1644601660000|2022-02-11 17:47:40|13.11|11.86|13.21|11.95|13.24|11.98|13.11|11.86|0
1644601670000|2022-02-11 17:47:50|13.19|11.93|13.24|11.98|13.24|11.98|13.19|11.93|0
1644601680000|2022-02-11 17:48:00|13.21|11.95|13.14|11.89|13.21|11.95|13.11|11.86|0
1644601690000|2022-02-11 17:48:10|13.08|11.84|13.11|11.86|13.14|11.89|13.08|11.84|0
1644601700000|2022-02-11 17:48:20|13.08|11.84|13.05|11.81|13.08|11.84|13.02|11.78|0
1644601710000|2022-02-11 17:48:30|13.08|11.84|13.14|11.89|13.18|11.92|13.08|11.84|0
1644601720000|2022-02-11 17:48:40|13.11|11.86|13.21|11.95|13.24|11.98|13.11|11.86|0
1644601730000|2022-02-11 17:48:50|13.27|12.01|13.35|12.08|13.35|12.08|13.27|12.01|0
1644601740000|2022-02-11 17:49:00|13.43|12.15|13.57|12.28|13.57|12.28|13.36|12.09|0
1644601750000|2022-02-11 17:49:10|13.39|12.12|13.36|12.09|13.39|12.12|13.33|12.06|0
1644601760000|2022-02-11 17:49:20|13.33|12.06|13.24|11.98|13.33|12.06|13.24|11.98|0
1644601770000|2022-02-11 17:49:30|13.3|12.03|13.24|11.98|13.31|12.05|13.24|11.98|0
1644601780000|2022-02-11 17:49:40|13.21|11.95|13.19|11.93|13.24|11.98|13.19|11.93|0
1644601790000|2022-02-11 17:49:50|13.21|11.95|13.17|11.92|13.21|11.95|13.14|11.89|0
1644601800000|2022-02-11 17:50:00|13.21|11.95|13.14|11.89|13.21|11.95|13.05|11.81|0
1644601810000|2022-02-11 17:50:10|13.17|11.92|13.11|11.86|13.17|11.92|13.05|11.81|0
1644601820000|2022-02-11 17:50:20|13.17|11.92|13.24|11.98|13.24|11.98|13.14|11.89|0
1644601830000|2022-02-11 17:50:30|13.21|11.95|13.21|11.95|13.21|11.95|13.17|11.92|0
1644601840000|2022-02-11 17:50:40|13.11|11.86|13.02|11.78|13.11|11.86|13.02|11.78|0
1644601850000|2022-02-11 17:50:50|13.05|11.81|13.06|11.82|13.08|11.84|13.02|11.78|0
1644601860000|2022-02-11 17:51:00|13.02|11.78|12.9|11.67|13.02|11.78|12.9|11.67|0
1644601870000|2022-02-11 17:51:10|12.99|11.75|12.99|11.75|13.02|11.78|12.99|11.75|0
1644601880000|2022-02-11 17:51:20|12.9|11.67|12.9|11.67|12.9|11.67|12.88|11.65|0
1644601890000|2022-02-11 17:51:30|12.85|11.63|12.87|11.64|12.87|11.64|12.85|11.63|0
1644601900000|2022-02-11 17:51:40|12.83|11.61|12.59|11.39|12.83|11.61|12.59|11.39|0
1644601910000|2022-02-11 17:51:50|12.56|11.36|12.62|11.42|12.62|11.42|12.51|11.31|0
1644601920000|2022-02-11 17:52:00|12.59|11.39|12.59|11.39|12.59|11.39|12.56|11.36|0
1644601930000|2022-02-11 17:52:10|12.55|11.35|12.51|11.31|12.56|11.36|12.51|11.31|0
1644601940000|2022-02-11 17:52:20|12.56|11.36|12.54|11.34|12.56|11.36|12.54|11.34|0
1644601950000|2022-02-11 17:52:30|12.56|11.36|12.54|11.34|12.59|11.39|12.54|11.34|0
1644601960000|2022-02-11 17:52:40|12.51|11.31|12.51|11.31|12.56|11.36|12.51|11.31|0
1644601970000|2022-02-11 17:52:50|12.58|11.38|12.56|11.36|12.59|11.39|12.56|11.36|0
1644601980000|2022-02-11 17:53:00|12.55|11.35|12.39|11.19|12.59|11.39|12.39|11.19|0
1644601990000|2022-02-11 17:53:10|12.46|11.26|12.48|11.28|12.48|11.28|12.45|11.25|0
1644602000000|2022-02-11 17:53:20|12.45|11.25|12.48|11.28|12.51|11.31|12.45|11.25|0
1644602010000|2022-02-11 17:53:30|12.45|11.25|12.45|11.25|12.51|11.31|12.45|11.25|0
1644602020000|2022-02-11 17:53:40|12.42|11.22|12.38|11.18|12.48|11.28|12.38|11.18|0
1644602030000|2022-02-11 17:53:50|12.42|11.22|12.39|11.19|12.42|11.22|12.39|11.19|0
1644602040000|2022-02-11 17:54:00|12.36|11.16|12.35|11.15|12.36|11.16|12.34|11.14|0
1644602050000|2022-02-11 17:54:10|12.34|11.14|12.28|11.08|12.34|11.14|12.2|11|0
1644602060000|2022-02-11 17:54:20|12.25|11.05|12.22|11.02|12.25|11.05|12.22|11.02|0
1644602070000|2022-02-11 17:54:30|12.21|11.01|12.25|11.05|12.31|11.11|12.21|11.01|0
1644602080000|2022-02-11 17:54:40|12.28|11.08|12.28|11.08|12.28|11.08|12.25|11.05|0
1644602090000|2022-02-11 17:54:50|12.25|11.05|12.28|11.08|12.28|11.08|12.25|11.05|0
1644602100000|2022-02-11 17:55:00|12.31|11.11|12.42|11.22|12.42|11.22|12.28|11.08|0
1644602110000|2022-02-11 17:55:10|12.43|11.23|12.36|11.16|12.51|11.31|12.36|11.16|0
1644602120000|2022-02-11 17:55:20|12.34|11.14|12.42|11.22|12.42|11.22|12.34|11.14|0
1644602130000|2022-02-11 17:55:30|12.48|11.28|12.49|11.29|12.53|11.33|12.48|11.28|0
1644602140000|2022-02-11 17:55:40|12.51|11.31|12.48|11.28|12.51|11.31|12.43|11.23|0
1644602150000|2022-02-11 17:55:50|12.42|11.22|12.45|11.25|12.48|11.28|12.42|11.22|0
1644602160000|2022-02-11 17:56:00|12.42|11.22|12.45|11.25|12.51|11.31|12.42|11.22|0
1644602170000|2022-02-11 17:56:10|12.48|11.28|12.53|11.33|12.53|11.33|12.48|11.28|0
1644602180000|2022-02-11 17:56:20|12.56|11.36|12.51|11.31|12.56|11.36|12.51|11.31|0
1644602190000|2022-02-11 17:56:30|12.53|11.33|12.53|11.33|12.56|11.36|12.53|11.33|0
1644602200000|2022-02-11 17:56:40|12.45|11.25|12.48|11.28|12.48|11.28|12.45|11.25|0
1644602210000|2022-02-11 17:56:50|12.45|11.25|12.34|11.14|12.45|11.25|12.34|11.14|0
1644602220000|2022-02-11 17:57:00|12.36|11.16|12.42|11.22|12.42|11.22|12.36|11.16|0
1644602230000|2022-02-11 17:57:10|12.39|11.19|12.36|11.16|12.42|11.22|12.36|11.16|0
1644602240000|2022-02-11 17:57:20|12.42|11.22|12.36|11.16|12.42|11.22|12.36|11.16|0
1644602250000|2022-02-11 17:57:30|12.34|11.14|12.34|11.14|12.34|11.14|12.31|11.11|0
1644602260000|2022-02-11 17:57:40|12.41|11.21|12.36|11.16|12.41|11.21|12.36|11.16|0
1644602270000|2022-02-11 17:57:50|12.42|11.22|12.36|11.16|12.42|11.22|12.36|11.16|0
1644602280000|2022-02-11 17:58:00|12.34|11.14|12.34|11.14|12.36|11.16|12.34|11.14|0
1644602290000|2022-02-11 17:58:10|12.31|11.11|12.39|11.19|12.45|11.25|12.31|11.11|0
1644602300000|2022-02-11 17:58:20|12.4|11.2|12.39|11.19|12.4|11.2|12.39|11.19|0
1644602310000|2022-02-11 17:58:30|12.36|11.16|12.36|11.16|12.39|11.19|12.36|11.16|0
1644602320000|2022-02-11 17:58:40|12.42|11.22|12.39|11.19|12.42|11.22|12.39|11.19|0
1644602330000|2022-02-11 17:58:50|12.42|11.22|12.42|11.22|12.42|11.22|12.42|11.22|0
1644602340000|2022-02-11 17:59:00|12.53|11.33|12.62|11.42|12.62|11.42|12.5|11.3|0
1644602350000|2022-02-11 17:59:10|12.59|11.39|12.5|11.3|12.59|11.39|12.5|11.3|0
1644602360000|2022-02-11 17:59:20|12.53|11.33|12.29|11.09|12.53|11.33|12.29|11.09|0
1644602370000|2022-02-11 17:59:30|12.32|11.12|12.32|11.12|12.32|11.12|12.29|11.09|0
1644602380000|2022-02-11 17:59:40|12.75|11.54|12.84|11.62|12.84|11.62|12.75|11.54|0
1644602390000|2022-02-11 17:59:50|12.78|11.56|12.75|11.54|12.78|11.56|12.75|11.54|0
1644602400000|2022-02-11 18:00:00|12.72|11.51|12.78|11.56|12.78|11.56|12.72|11.51|0
1644602410000|2022-02-11 18:00:10|12.77|11.55|12.84|11.62|12.84|11.62|12.77|11.55|0
1644602420000|2022-02-11 18:00:20|12.9|11.67|12.96|11.73|12.96|11.73|12.89|11.66|0
1644602430000|2022-02-11 18:00:30|12.93|11.7|13.03|11.79|13.03|11.79|12.93|11.7|0
1644602440000|2022-02-11 18:00:40|13.04|11.8|13.03|11.79|13.06|11.81|13.03|11.79|0
1644602450000|2022-02-11 18:00:50|13.09|11.84|12.96|11.73|13.09|11.84|12.96|11.73|0
1644602460000|2022-02-11 18:01:00|12.93|11.7|12.99|11.76|12.99|11.76|12.93|11.7|0
1644602470000|2022-02-11 18:01:10|12.96|11.73|12.89|11.66|12.96|11.73|12.89|11.66|0
1644602480000|2022-02-11 18:01:20|12.93|11.7|12.98|11.74|12.98|11.74|12.93|11.7|0
1644602490000|2022-02-11 18:01:30|12.96|11.73|12.93|11.7|12.96|11.73|12.9|11.67|0
1644602500000|2022-02-11 18:01:40|12.87|11.65|12.78|11.56|12.87|11.65|12.78|11.56|0
1644602510000|2022-02-11 18:01:50|12.72|11.51|12.6|11.4|12.72|11.51|12.6|11.4|0
1644602520000|2022-02-11 18:02:00|12.75|11.54|12.81|11.59|12.81|11.59|12.75|11.54|0
1644602530000|2022-02-11 18:02:10|12.84|11.62|12.81|11.59|12.84|11.62|12.81|11.59|0
1644602540000|2022-02-11 18:02:20|12.78|11.56|12.66|11.45|12.78|11.56|12.66|11.45|0
1644602550000|2022-02-11 18:02:30|12.63|11.43|12.6|11.4|12.63|11.43|12.57|11.37|0
1644602560000|2022-02-11 18:02:40|12.66|11.45|12.81|11.59|12.87|11.65|12.66|11.45|0
1644602570000|2022-02-11 18:02:50|12.84|11.62|12.81|11.59|12.84|11.62|12.81|11.59|0
1644602580000|2022-02-11 18:03:00|12.75|11.54|12.75|11.54|12.78|11.56|12.75|11.54|0
1644602590000|2022-02-11 18:03:10|12.69|11.48|12.6|11.4|12.69|11.48|12.57|11.37|0
1644602600000|2022-02-11 18:03:20|12.63|11.43|12.63|11.43|12.63|11.43|12.63|11.43|0
1644602610000|2022-02-11 18:03:30|12.6|11.4|12.61|11.41|12.63|11.43|12.6|11.4|0
1644602620000|2022-02-11 18:03:40|12.63|11.43|12.57|11.37|12.69|11.48|12.57|11.37|0
1644602630000|2022-02-11 18:03:50|12.54|11.34|12.54|11.34|12.54|11.34|12.49|11.29|0
1644602640000|2022-02-11 18:04:00|12.49|11.29|12.69|11.48|12.69|11.48|12.49|11.29|0
1644602650000|2022-02-11 18:04:10|12.66|11.45|12.75|11.54|12.75|11.54|12.66|11.45|0
1644602660000|2022-02-11 18:04:20|12.72|11.51|12.69|11.48|12.75|11.54|12.69|11.48|0
1644602670000|2022-02-11 18:04:30|12.75|11.54|12.63|11.43|12.75|11.54|12.63|11.43|0
1644602680000|2022-02-11 18:04:40|12.6|11.4|12.64|11.44|12.64|11.44|12.6|11.4|0
1644602690000|2022-02-11 18:04:50|12.63|11.43|12.6|11.4|12.72|11.51|12.6|11.4|0
1644602700000|2022-02-11 18:05:00|12.66|11.45|12.63|11.43|12.66|11.45|12.63|11.43|0
1644602710000|2022-02-11 18:05:10|12.64|11.44|12.57|11.37|12.64|11.44|12.57|11.37|0
1644602720000|2022-02-11 18:05:20|12.51|11.31|12.54|11.34|12.57|11.37|12.51|11.31|0
1644602730000|2022-02-11 18:05:30|12.57|11.37|12.66|11.45|12.66|11.45|12.57|11.37|0
1644602740000|2022-02-11 18:05:40|12.63|11.43|12.81|11.59|12.81|11.59|12.63|11.43|0
1644602750000|2022-02-11 18:05:50|12.87|11.64|12.87|11.64|12.87|11.64|12.84|11.62|0
1644602760000|2022-02-11 18:06:00|12.84|11.62|12.84|11.62|12.84|11.62|12.78|11.56|0
1644602770000|2022-02-11 18:06:10|12.81|11.59|12.84|11.62|12.84|11.62|12.78|11.56|0
1644602780000|2022-02-11 18:06:20|12.87|11.64|12.84|11.62|12.87|11.64|12.84|11.62|0
1644602790000|2022-02-11 18:06:30|12.87|11.64|12.96|11.73|13.02|11.78|12.87|11.64|0
1644602800000|2022-02-11 18:06:40|12.99|11.75|12.9|11.67|12.99|11.75|12.9|11.67|0
1644602810000|2022-02-11 18:06:50|12.93|11.7|12.96|11.73|12.96|11.73|12.93|11.7|0
1644602820000|2022-02-11 18:07:00|12.93|11.7|13.08|11.84|13.08|11.84|12.93|11.7|0
1644602830000|2022-02-11 18:07:10|13.15|11.89|13.08|11.84|13.15|11.89|13.05|11.81|0
1644602840000|2022-02-11 18:07:20|13.05|11.81|13.15|11.89|13.15|11.89|13.02|11.78|0
1644602850000|2022-02-11 18:07:30|13.11|11.87|13.11|11.87|13.15|11.89|13.11|11.87|0
1644602860000|2022-02-11 18:07:40|13.18|11.92|13.18|11.92|13.21|11.95|13.15|11.89|0
1644602870000|2022-02-11 18:07:50|13.21|11.95|13.18|11.92|13.24|11.98|13.18|11.92|0
1644602880000|2022-02-11 18:08:00|13.21|11.95|13.43|12.15|13.46|12.18|13.21|11.95|0
1644602890000|2022-02-11 18:08:10|13.4|12.12|13.43|12.15|13.43|12.15|13.36|12.09|0
1644602900000|2022-02-11 18:08:20|13.36|12.09|13.81|12.49|13.81|12.49|13.36|12.09|0
1644602910000|2022-02-11 18:08:30|13.71|12.41|13.74|12.44|13.74|12.44|13.71|12.41|0
1644602920000|2022-02-11 18:08:40|13.84|12.52|13.97|12.64|13.97|12.64|13.84|12.52|0
1644602930000|2022-02-11 18:08:50|14|12.67|13.87|12.55|14|12.67|13.87|12.55|0
1644602940000|2022-02-11 18:09:00|13.91|12.58|13.68|12.38|13.91|12.58|13.68|12.38|0
1644602950000|2022-02-11 18:09:10|13.62|12.32|13.68|12.38|13.68|12.38|13.62|12.32|0
1644602960000|2022-02-11 18:09:20|13.87|12.55|13.87|12.55|13.87|12.55|13.84|12.52|0
1644602970000|2022-02-11 18:09:30|13.91|12.58|13.81|12.49|13.91|12.58|13.81|12.49|0
1644602980000|2022-02-11 18:09:40|13.84|12.52|13.91|12.58|13.91|12.58|13.84|12.52|0
1644602990000|2022-02-11 18:09:50|13.87|12.55|13.81|12.49|13.87|12.55|13.81|12.49|0
1644603000000|2022-02-11 18:10:00|13.84|12.52|13.71|12.41|13.84|12.52|13.71|12.41|0
1644603010000|2022-02-11 18:10:10|13.68|12.38|13.66|12.36|13.68|12.38|13.66|12.36|0
1644603020000|2022-02-11 18:10:20|13.65|12.35|13.68|12.38|13.68|12.38|13.62|12.32|0
1644603030000|2022-02-11 18:10:30|13.65|12.35|13.58|12.29|13.65|12.35|13.58|12.29|0
1644603040000|2022-02-11 18:10:40|13.62|12.32|13.55|12.26|13.62|12.32|13.55|12.26|0
1644603050000|2022-02-11 18:10:50|13.47|12.19|13.52|12.23|13.52|12.23|13.47|12.19|0
1644603060000|2022-02-11 18:11:00|13.49|12.2|13.49|12.2|13.49|12.2|13.47|12.19|0
1644603070000|2022-02-11 18:11:10|13.46|12.18|13.49|12.2|13.49|12.2|13.43|12.15|0
1644603080000|2022-02-11 18:11:20|13.46|12.18|13.49|12.2|13.49|12.2|13.46|12.18|0
1644603090000|2022-02-11 18:11:30|13.5|12.22|13.46|12.18|13.5|12.22|13.46|12.18|0
1644603100000|2022-02-11 18:11:40|13.43|12.15|13.38|12.1|13.43|12.15|13.36|12.09|0
1644603110000|2022-02-11 18:11:50|13.36|12.09|13.28|12.02|13.36|12.09|13.28|12.02|0
1644603120000|2022-02-11 18:12:00|13.3|12.03|13.39|12.12|13.39|12.12|13.3|12.03|0
1644603130000|2022-02-11 18:12:10|13.36|12.09|13.36|12.09|13.39|12.12|13.36|12.09|0
1644603140000|2022-02-11 18:12:20|13.27|12|13.36|12.09|13.36|12.09|13.27|12|0
1644603150000|2022-02-11 18:12:30|13.33|12.06|13.3|12.03|13.33|12.06|13.3|12.03|0
1644603160000|2022-02-11 18:12:40|13.27|12|13.33|12.06|13.33|12.06|13.27|12|0
1644603170000|2022-02-11 18:12:50|13.3|12.03|13.24|11.98|13.3|12.03|13.24|11.98|0
1644603180000|2022-02-11 18:13:00|13.22|11.96|13.08|11.84|13.22|11.96|13.08|11.84|0
1644603190000|2022-02-11 18:13:10|13.11|11.86|13.11|11.86|13.13|11.88|13.11|11.86|0
1644603200000|2022-02-11 18:13:20|13.21|11.95|13.11|11.86|13.21|11.95|13.11|11.86|0
1644603210000|2022-02-11 18:13:30|13.14|11.89|13.13|11.88|13.14|11.89|13.11|11.86|0
1644603220000|2022-02-11 18:13:40|12.99|11.75|12.96|11.72|12.99|11.75|12.96|11.72|0
1644603230000|2022-02-11 18:13:50|12.99|11.75|12.99|11.75|13.02|11.78|12.99|11.75|0
1644603240000|2022-02-11 18:14:00|13.02|11.78|13.14|11.89|13.14|11.89|13.02|11.78|0
1644603250000|2022-02-11 18:14:10|13.11|11.86|13.11|11.86|13.2|11.95|13.11|11.86|0
1644603260000|2022-02-11 18:14:20|13.14|11.89|13.08|11.84|13.14|11.89|13.08|11.84|0
1644603270000|2022-02-11 18:14:30|13.14|11.89|13.17|11.92|13.17|11.92|13.14|11.89|0
1644603280000|2022-02-11 18:14:40|13.19|11.93|13.05|11.81|13.19|11.93|13.05|11.81|0
1644603290000|2022-02-11 18:14:50|13.06|11.82|13.08|11.83|13.08|11.83|13.05|11.81|0
1644603300000|2022-02-11 18:15:00|13.11|11.86|13.08|11.83|13.17|11.92|13.08|11.83|0
1644603310000|2022-02-11 18:15:10|13.05|11.81|13.17|11.92|13.17|11.92|13.05|11.81|0
1644603320000|2022-02-11 18:15:20|13.11|11.86|13.17|11.92|13.17|11.92|13.11|11.86|0
1644603330000|2022-02-11 18:15:30|13.14|11.89|12.99|11.75|13.14|11.89|12.99|11.75|0
1644603340000|2022-02-11 18:15:40|12.96|11.72|13.02|11.78|13.02|11.78|12.96|11.72|0
1644603350000|2022-02-11 18:15:50|13.03|11.79|13.05|11.81|13.05|11.81|13.03|11.79|0
1644603360000|2022-02-11 18:16:00|13.02|11.78|13.02|11.78|13.02|11.78|13.02|11.78|0
1644603370000|2022-02-11 18:16:10|13.05|11.81|12.9|11.67|13.05|11.81|12.9|11.67|0
1644603380000|2022-02-11 18:16:20|12.84|11.61|12.84|11.61|12.84|11.61|12.84|11.61|0
1644603390000|2022-02-11 18:16:30|12.8|11.59|12.8|11.59|12.8|11.59|12.8|11.59|0
1644603400000|2022-02-11 18:16:40|12.74|11.53|12.77|11.56|12.77|11.56|12.71|11.5|0
1644603410000|2022-02-11 18:16:50|12.8|11.59|12.8|11.59|12.8|11.59|12.77|11.56|0
1644603420000|2022-02-11 18:17:00|12.77|11.56|12.76|11.54|12.77|11.56|12.74|11.53|0
1644603430000|2022-02-11 18:17:10|12.71|11.5|12.83|11.61|12.83|11.61|12.71|11.5|0
1644603440000|2022-02-11 18:17:20|12.9|11.67|12.87|11.64|12.93|11.7|12.87|11.64|0
1644603450000|2022-02-11 18:17:30|12.9|11.67|12.86|11.64|12.9|11.67|12.83|11.61|0
1644603460000|2022-02-11 18:17:40|12.9|11.67|12.86|11.64|12.9|11.67|12.86|11.64|0
1644603470000|2022-02-11 18:17:50|12.83|11.61|12.77|11.56|12.83|11.61|12.77|11.56|0
1644603480000|2022-02-11 18:18:00|12.74|11.53|12.65|11.45|12.74|11.53|12.65|11.45|0
1644603490000|2022-02-11 18:18:10|12.57|11.37|12.54|11.34|12.57|11.37|12.48|11.28|0
1644603500000|2022-02-11 18:18:20|12.51|11.31|12.51|11.31|12.51|11.31|12.45|11.25|0
1644603510000|2022-02-11 18:18:30|12.56|11.36|12.71|11.5|12.71|11.5|12.51|11.31|0
1644603520000|2022-02-11 18:18:40|12.77|11.56|12.8|11.58|12.8|11.58|12.77|11.56|0
1644603530000|2022-02-11 18:18:50|12.89|11.67|12.86|11.64|12.89|11.67|12.83|11.61|0
1644603540000|2022-02-11 18:19:00|12.79|11.57|12.8|11.58|12.83|11.61|12.77|11.56|0
1644603550000|2022-02-11 18:19:10|12.83|11.61|13.11|11.86|13.11|11.86|12.83|11.61|0
1644603560000|2022-02-11 18:19:20|13.02|11.78|13.06|11.82|13.11|11.86|13.02|11.78|0
1644603570000|2022-02-11 18:19:30|13.05|11.81|13.05|11.81|13.11|11.86|13.05|11.81|0
1644603580000|2022-02-11 18:19:40|13.08|11.83|13.11|11.86|13.14|11.89|13.08|11.83|0
1644603590000|2022-02-11 18:19:50|13.12|11.87|13.17|11.92|13.17|11.92|13.11|11.86|0
1644603600000|2022-02-11 18:20:00|13.14|11.89|12.96|11.72|13.14|11.89|12.96|11.72|0
1644603610000|2022-02-11 18:20:10|12.99|11.75|13.02|11.78|13.02|11.78|12.99|11.75|0
1644603620000|2022-02-11 18:20:20|13.05|11.8|13.2|11.94|13.2|11.94|13.05|11.8|0
1644603630000|2022-02-11 18:20:30|13.17|11.92|13.2|11.94|13.2|11.94|13.17|11.92|0
1644603640000|2022-02-11 18:20:40|13.17|11.92|13.14|11.89|13.19|11.93|13.14|11.89|0
1644603650000|2022-02-11 18:20:50|13.17|11.92|13.09|11.85|13.17|11.92|13.09|11.85|0
1644603660000|2022-02-11 18:21:00|13.14|11.89|13.05|11.8|13.14|11.89|13.05|11.8|0
1644603670000|2022-02-11 18:21:10|13.11|11.86|13.08|11.83|13.11|11.86|13.08|11.83|0
1644603680000|2022-02-11 18:21:20|13.05|11.8|12.95|11.72|13.05|11.8|12.95|11.72|0
1644603690000|2022-02-11 18:21:30|12.86|11.64|12.83|11.61|12.89|11.67|12.83|11.61|0
1644603700000|2022-02-11 18:21:40|12.8|11.58|12.77|11.56|12.8|11.58|12.77|11.56|0
1644603710000|2022-02-11 18:21:50|12.8|11.58|12.86|11.64|12.89|11.67|12.8|11.58|0
1644603720000|2022-02-11 18:22:00|12.95|11.72|13.02|11.78|13.02|11.78|12.95|11.72|0
1644603730000|2022-02-11 18:22:10|13.08|11.83|13.08|11.83|13.11|11.86|13.08|11.83|0
1644603740000|2022-02-11 18:22:20|13.06|11.82|12.54|11.34|13.08|11.83|12.54|11.34|0
1644603750000|2022-02-11 18:22:30|12.6|11.4|12.43|11.23|12.6|11.4|12.43|11.23|0
1644603760000|2022-02-11 18:22:40|12.51|11.31|12.34|11.14|12.51|11.31|12.32|11.12|0
1644603770000|2022-02-11 18:22:50|12.37|11.17|12.32|11.12|12.37|11.17|12.32|11.12|0
1644603780000|2022-02-11 18:23:00|12.29|11.09|12.23|11.03|12.29|11.09|12.23|11.03|0
1644603790000|2022-02-11 18:23:10|12.26|11.06|12.23|11.03|12.26|11.06|12.23|11.03|0
1644603800000|2022-02-11 18:23:20|12.26|11.06|12.32|11.12|12.32|11.12|12.26|11.06|0
1644603810000|2022-02-11 18:23:30|12.29|11.09|12.23|11.03|12.29|11.09|12.23|11.03|0
1644603820000|2022-02-11 18:23:40|12.29|11.09|12.32|11.12|12.32|11.12|12.26|11.06|0
1644603830000|2022-02-11 18:23:50|12.4|11.2|12.4|11.2|12.4|11.2|12.37|11.17|0
1644603840000|2022-02-11 18:24:00|12.43|11.23|12.4|11.2|12.43|11.23|12.4|11.2|0
1644603850000|2022-02-11 18:24:10|12.37|11.17|12.22|11.02|12.37|11.17|12.2|11|0
1644603860000|2022-02-11 18:24:20|12.23|11.03|12.27|11.07|12.27|11.07|12.23|11.03|0
1644603870000|2022-02-11 18:24:30|12.24|11.04|12.26|11.06|12.29|11.09|12.24|11.04|0
1644603880000|2022-02-11 18:24:40|12.27|11.07|12.26|11.06|12.27|11.07|12.23|11.03|0
1644603890000|2022-02-11 18:24:50|12.34|11.14|12.31|11.11|12.37|11.17|12.31|11.11|0
1644603900000|2022-02-11 18:25:00|12.34|11.14|12.23|11.03|12.34|11.14|12.23|11.03|0
1644603910000|2022-02-11 18:25:10|12.26|11.06|12.29|11.09|12.29|11.09|12.23|11.03|0
1644603920000|2022-02-11 18:25:20|12.26|11.06|12.2|11|12.26|11.06|12.2|11|0
1644603930000|2022-02-11 18:25:30|12.26|11.06|12.2|11|12.26|11.06|12.2|11|0
1644603940000|2022-02-11 18:25:40|12.23|11.03|12.17|10.97|12.23|11.03|12.17|10.97|0
1644603950000|2022-02-11 18:25:50|12.15|10.95|12.17|10.97|12.17|10.97|12.15|10.95|0
1644603960000|2022-02-11 18:26:00|12.2|11|12.23|11.03|12.23|11.03|12.2|11|0
1644603970000|2022-02-11 18:26:10|12.2|11|12.34|11.14|12.34|11.14|12.2|11|0
1644603980000|2022-02-11 18:26:20|12.26|11.06|12.23|11.03|12.26|11.06|12.2|11|0
1644603990000|2022-02-11 18:26:30|12.2|11|11.98|10.78|12.2|11|11.98|10.78|0
1644604000000|2022-02-11 18:26:40|11.94|10.74|11.92|10.72|11.95|10.75|11.9|10.7|0
1644604010000|2022-02-11 18:26:50|11.84|10.64|11.81|10.61|11.87|10.67|11.81|10.61|0
1644604020000|2022-02-11 18:27:00|11.87|10.67|11.92|10.72|11.92|10.72|11.87|10.67|0
1644604030000|2022-02-11 18:27:10|11.84|10.64|11.79|10.59|11.84|10.64|11.73|10.53|0
1644604040000|2022-02-11 18:27:20|11.71|10.51|11.79|10.59|11.79|10.59|11.71|10.51|0
1644604050000|2022-02-11 18:27:30|11.76|10.56|11.81|10.61|11.83|10.63|11.76|10.56|0
1644604060000|2022-02-11 18:27:40|11.79|10.59|11.73|10.53|11.79|10.59|11.73|10.53|0
1644604070000|2022-02-11 18:27:50|11.71|10.51|11.66|10.46|11.71|10.51|11.63|10.43|0
1644604080000|2022-02-11 18:28:00|11.65|10.45|11.62|10.42|11.65|10.45|11.52|10.32|0
1644604090000|2022-02-11 18:28:10|11.6|10.4|11.57|10.37|11.6|10.4|11.54|10.34|0
1644604100000|2022-02-11 18:28:20|11.54|10.34|11.46|10.26|11.54|10.34|11.46|10.26|0
1644604110000|2022-02-11 18:28:30|11.52|10.32|11.54|10.34|11.54|10.34|11.52|10.32|0
1644604120000|2022-02-11 18:28:40|11.52|10.32|11.54|10.34|11.54|10.34|11.52|10.32|0
1644604130000|2022-02-11 18:28:50|11.49|10.29|11.56|10.36|11.56|10.36|11.49|10.29|0
1644604140000|2022-02-11 18:29:00|11.61|10.41|11.54|10.34|11.61|10.41|11.54|10.34|0
1644604150000|2022-02-11 18:29:10|11.38|10.18|11.49|10.29|11.54|10.34|11.38|10.18|0
1644604160000|2022-02-11 18:29:20|11.38|10.18|11.38|10.18|11.46|10.26|11.38|10.18|0
1644604170000|2022-02-11 18:29:30|11.33|10.13|11.25|10.05|11.36|10.16|11.25|10.05|0
1644604180000|2022-02-11 18:29:40|11.28|10.08|11.2|10|11.28|10.08|11.2|10|0
1644604190000|2022-02-11 18:29:50|11.23|10.03|11.18|9.98|11.23|10.03|11.15|9.95|0
1644604200000|2022-02-11 18:30:00|11.12|9.92|11.15|9.95|11.15|9.95|11.1|9.9|0
1644604210000|2022-02-11 18:30:10|11.1|9.9|11.15|9.95|11.17|9.97|11.1|9.9|0
1644604220000|2022-02-11 18:30:20|11.17|9.97|10.92|9.72|11.17|9.97|10.92|9.72|0
1644604230000|2022-02-11 18:30:30|10.87|9.67|10.89|9.69|10.92|9.72|10.87|9.67|0
1644604240000|2022-02-11 18:30:40|10.92|9.72|11.33|10.13|11.33|10.13|10.84|9.64|0
1644604250000|2022-02-11 18:30:50|11.31|10.11|11.15|9.95|11.31|10.11|11.15|9.95|0
1644604260000|2022-02-11 18:31:00|11.23|10.03|10.69|9.49|11.23|10.03|10.69|9.49|0
1644604270000|2022-02-11 18:31:10|10.59|9.39|10.62|9.42|10.62|9.42|10.59|9.39|0
1644604280000|2022-02-11 18:31:20|10.59|9.39|11.73|10.53|11.73|10.53|10.59|9.39|0
1644604290000|2022-02-11 18:31:30|11.76|10.56|11.71|10.51|11.81|10.61|11.71|10.51|0
1644604300000|2022-02-11 18:31:40|11.68|10.48|11.73|10.53|11.73|10.53|11.68|10.48|0
1644604310000|2022-02-11 18:31:50|11.76|10.56|12.35|11.15|12.35|11.15|11.76|10.56|0
1644604320000|2022-02-11 18:32:00|12.3|11.1|12.3|11.1|12.31|11.11|12.3|11.1|0
1644604330000|2022-02-11 18:32:10|12.24|11.04|12.24|11.04|12.3|11.1|12.24|11.04|0
1644604340000|2022-02-11 18:32:20|12.27|11.07|12.11|10.91|12.27|11.07|12.08|10.88|0
1644604350000|2022-02-11 18:32:30|12.19|10.99|12.19|10.99|12.19|10.99|12.13|10.93|0
1644604360000|2022-02-11 18:32:40|12.13|10.93|12.02|10.82|12.13|10.93|12.02|10.82|0
1644604370000|2022-02-11 18:32:50|12.05|10.85|11.84|10.64|12.05|10.85|11.84|10.64|0
1644604380000|2022-02-11 18:33:00|11.81|10.61|11.71|10.51|11.81|10.61|11.71|10.51|0
1644604390000|2022-02-11 18:33:10|11.78|10.58|11.73|10.53|11.78|10.58|11.71|10.51|0
1644604400000|2022-02-11 18:33:20|11.76|10.56|11.68|10.48|11.76|10.56|11.68|10.48|0
1644604410000|2022-02-11 18:33:30|11.65|10.45|11.76|10.56|11.76|10.56|11.65|10.45|0
1644604420000|2022-02-11 18:33:40|11.78|10.58|11.68|10.48|11.78|10.58|11.68|10.48|0
1644604430000|2022-02-11 18:33:50|11.71|10.51|11.76|10.56|11.78|10.58|11.71|10.51|0
1644604440000|2022-02-11 18:34:00|11.73|10.53|11.63|10.43|11.73|10.53|11.63|10.43|0
1644604450000|2022-02-11 18:34:10|11.48|10.28|11.66|10.46|11.66|10.46|11.45|10.25|0
1644604460000|2022-02-11 18:34:20|11.71|10.51|11.84|10.64|11.84|10.64|11.71|10.51|0
1644604470000|2022-02-11 18:34:30|11.79|10.59|11.83|10.63|11.83|10.63|11.74|10.54|0
1644604480000|2022-02-11 18:34:40|11.8|10.6|12.11|10.91|12.15|10.95|11.8|10.6|0
1644604490000|2022-02-11 18:34:50|12.19|10.99|11.94|10.74|12.19|10.99|11.94|10.74|0
1644604500000|2022-02-11 18:35:00|11.89|10.69|11.81|10.61|11.89|10.69|11.79|10.59|0
1644604510000|2022-02-11 18:35:10|11.84|10.64|11.85|10.65|11.85|10.65|11.79|10.59|0
1644604520000|2022-02-11 18:35:20|11.76|10.56|11.55|10.35|11.76|10.56|11.53|10.33|0
1644604530000|2022-02-11 18:35:30|11.52|10.32|11.65|10.45|11.65|10.45|11.47|10.27|0
1644604540000|2022-02-11 18:35:40|11.63|10.43|11.79|10.59|11.79|10.59|11.63|10.43|0
1644604550000|2022-02-11 18:35:50|11.73|10.53|11.68|10.48|11.75|10.55|11.68|10.48|0
1644604560000|2022-02-11 18:36:00|11.6|10.4|11.63|10.43|11.63|10.43|11.6|10.4|0
1644604570000|2022-02-11 18:36:10|11.68|10.48|11.75|10.55|11.81|10.61|11.68|10.48|0
1644604580000|2022-02-11 18:36:20|11.84|10.64|11.79|10.59|11.84|10.64|11.79|10.59|0
1644604590000|2022-02-11 18:36:30|11.73|10.53|11.76|10.56|11.76|10.56|11.68|10.48|0
1644604600000|2022-02-11 18:36:40|11.79|10.59|11.65|10.45|11.79|10.59|11.65|10.45|0
1644604610000|2022-02-11 18:36:50|11.76|10.56|11.79|10.59|11.79|10.59|11.72|10.52|0
1644604620000|2022-02-11 18:37:00|11.68|10.48|11.63|10.43|11.68|10.48|11.6|10.4|0
1644604630000|2022-02-11 18:37:10|11.65|10.45|11.5|10.3|11.65|10.45|11.5|10.3|0
1644604640000|2022-02-11 18:37:20|11.42|10.22|11.42|10.22|11.42|10.22|11.38|10.18|0
1644604650000|2022-02-11 18:37:30|11.34|10.14|11.37|10.17|11.37|10.17|11.32|10.12|0
1644604660000|2022-02-11 18:37:40|11.24|10.04|11.34|10.14|11.37|10.17|11.24|10.04|0
1644604670000|2022-02-11 18:37:50|11.37|10.17|11.19|9.99|11.37|10.17|11.17|9.97|0
1644604680000|2022-02-11 18:38:00|11.07|9.87|10.94|9.74|11.07|9.87|10.94|9.74|0
1644604690000|2022-02-11 18:38:10|11|9.8|11.14|9.94|11.14|9.94|11|9.8|0
1644604700000|2022-02-11 18:38:20|11.07|9.87|10.95|9.75|11.07|9.87|10.95|9.75|0
1644604710000|2022-02-11 18:38:30|10.92|9.72|10.89|9.69|10.92|9.72|10.89|9.69|0
1644604720000|2022-02-11 18:38:40|10.94|9.74|10.97|9.77|11.07|9.87|10.94|9.74|0
1644604730000|2022-02-11 18:38:50|11.05|9.85|10.95|9.75|11.05|9.85|10.94|9.74|0
1644604740000|2022-02-11 18:39:00|10.94|9.74|10.65|9.45|10.94|9.74|10.65|9.45|0
1644604750000|2022-02-11 18:39:10|10.67|9.47|10.82|9.62|10.82|9.62|10.67|9.47|0
1644604760000|2022-02-11 18:39:20|10.66|9.46|10.55|9.35|10.66|9.46|10.55|9.35|0
1644604770000|2022-02-11 18:39:30|10.63|9.43|10.41|9.21|10.63|9.43|10.41|9.21|0
1644604780000|2022-02-11 18:39:40|10.46|9.26|10.32|9.12|10.46|9.26|10.32|9.12|0
1644604790000|2022-02-11 18:39:50|10.18|8.98|10.05|8.85|10.18|8.98|10.05|8.85|0
1644604800000|2022-02-11 18:40:00|10.01|8.81|9.99|8.79|10.01|8.81|9.79|8.59|0
1644604810000|2022-02-11 18:40:10|10.15|8.95|10.7|9.5|10.7|9.5|10.15|8.95|0
1644604820000|2022-02-11 18:40:20|10.55|9.35|10.16|8.96|10.55|9.35|10.16|8.96|0
1644604830000|2022-02-11 18:40:30|10.18|8.98|10.41|9.21|10.41|9.21|10.18|8.98|0
1644604840000|2022-02-11 18:40:40|10.53|9.33|10.48|9.28|10.6|9.4|10.48|9.28|0
1644604850000|2022-02-11 18:40:50|10.6|9.4|10.68|9.48|10.68|9.48|10.6|9.4|0
1644604860000|2022-02-11 18:41:00|10.67|9.47|10.67|9.47|10.67|9.47|10.65|9.45|0
1644604870000|2022-02-11 18:41:10|10.58|9.38|10.58|9.38|10.58|9.38|10.58|9.38|0
1644604890000|2022-02-11 18:41:30|10.41|9.21|10.41|9.21|10.41|9.21|10.41|9.21|0
1644604900000|2022-02-11 18:41:40|10.53|9.33|10.53|9.33|10.53|9.33|10.53|9.33|0
1644604910000|2022-02-11 18:41:50|10.29|9.09|10.24|9.04|10.29|9.09|10.2|9|0
1644604920000|2022-02-11 18:42:00|10.26|9.06|10.27|9.07|10.27|9.07|10.22|9.02|0
1644604930000|2022-02-11 18:42:10|10.29|9.09|10.29|9.09|10.29|9.09|10.29|9.09|0
1644604940000|2022-02-11 18:42:20|10.15|8.95|10.04|8.84|10.15|8.95|10.04|8.84|0
1644604950000|2022-02-11 18:42:30|9.88|8.68|9.92|8.72|9.92|8.72|9.88|8.68|0
1644604960000|2022-02-11 18:42:40|9.81|8.61|9.61|8.41|9.81|8.61|9.61|8.41|0
1644604970000|2022-02-11 18:42:50|9.59|8.39|9.56|8.36|9.61|8.41|9.56|8.36|0
1644604980000|2022-02-11 18:43:00|9.59|8.39|9.59|8.39|9.59|8.39|9.56|8.36|0
1644605000000|2022-02-11 18:43:20|9.79|8.59|9.79|8.59|9.79|8.59|9.79|8.59|0
1644605010000|2022-02-11 18:43:30|9.9|8.7|9.92|8.72|9.94|8.74|9.9|8.7|0
1644605020000|2022-02-11 18:43:40|9.94|8.74|9.92|8.72|9.96|8.76|9.92|8.72|0
1644605030000|2022-02-11 18:43:50|10.13|8.93|9.74|8.54|10.13|8.93|9.72|8.52|0
1644605040000|2022-02-11 18:44:00|9.72|8.52|9.72|8.52|9.74|8.54|9.72|8.52|0
1644605050000|2022-02-11 18:44:10|9.7|8.5|9.81|8.61|9.81|8.61|9.7|8.5|0
1644605060000|2022-02-11 18:44:20|10.08|8.88|9.97|8.77|10.08|8.88|9.94|8.74|0
1644605070000|2022-02-11 18:44:30|10.06|8.86|9.88|8.68|10.06|8.86|9.88|8.68|0
1644605080000|2022-02-11 18:44:40|9.85|8.65|9.79|8.59|9.85|8.65|9.79|8.59|0
1644605090000|2022-02-11 18:44:50|9.74|8.54|9.88|8.68|9.88|8.68|9.74|8.54|0
1644605100000|2022-02-11 18:45:00|9.76|8.56|9.65|8.45|9.76|8.56|9.65|8.45|0
1644605110000|2022-02-11 18:45:10|9.7|8.5|9.48|8.28|9.7|8.5|9.48|8.28|0
1644605120000|2022-02-11 18:45:20|9.49|8.29|9.43|8.23|9.49|8.29|9.41|8.21|0
1644605130000|2022-02-11 18:45:30|9.42|8.22|9.3|8.1|9.42|8.22|9.3|8.1|0
1644605140000|2022-02-11 18:45:40|9.24|8.04|9.13|7.93|9.24|8.04|9.13|7.93|0
1644605150000|2022-02-11 18:45:50|9.17|7.97|9.47|7.36|9.47|7.97|9.09|7.36|0
1644605160000|2022-02-11 18:46:00|9.46|7.43|9.53|7.41|9.65|7.5|9.46|7.41|0
1644605170000|2022-02-11 18:46:10|9.46|7.36|9.2|7.16|9.46|7.36|9.16|7.12|0
1644605180000|2022-02-11 18:46:20|9.13|7.1|9.18|7.14|9.2|7.16|9.13|7.1|0
1644605190000|2022-02-11 18:46:30|9|7|8.98|6.98|9|7|8.98|6.98|0
1644605200000|2022-02-11 18:46:40|8.94|6.95|8.82|6.86|8.94|6.95|8.82|6.86|0
1644605210000|2022-02-11 18:46:50|9.04|7.03|9.13|7.1|9.17|7.13|9.04|7.03|0
1644605220000|2022-02-11 18:47:00|9.16|7.12|9.34|7.26|9.34|7.26|9.13|7.1|0
1644605230000|2022-02-11 18:47:10|8.97|6.98|8.13|6.33|8.97|6.98|8.11|6.31|0
1644605240000|2022-02-11 18:47:20|8.2|6.38|11.78|9.44|11.78|9.44|8.2|6.38|0
1644605250000|2022-02-11 18:47:30|11.85|9.51|12.32|9.98|12.32|9.98|11.81|9.47|0
1644605260000|2022-02-11 18:47:40|12.22|9.88|12|9.66|12.22|9.88|12|9.66|0
1644605270000|2022-02-11 18:47:50|12.14|9.8|12.22|9.88|12.34|10|12.14|9.8|0
1644605280000|2022-02-11 18:48:00|12.2|9.86|12.52|10.18|12.52|10.18|12.2|9.86|0
1644605290000|2022-02-11 18:48:10|12.57|10.23|12.34|10|12.57|10.23|12.34|10|0
1644605300000|2022-02-11 18:48:20|12.29|9.95|12.14|9.8|12.29|9.95|12.14|9.8|0
1644605310000|2022-02-11 18:48:30|12.19|9.85|12.47|10.13|12.47|10.13|12.19|9.85|0
1644605320000|2022-02-11 18:48:40|12.42|10.08|12.51|10.17|12.51|10.17|12.42|10.08|0
1644605330000|2022-02-11 18:48:50|12.42|10.08|12.23|9.89|12.42|10.08|12.23|9.89|0
1644605340000|2022-02-11 18:49:00|12.06|9.72|12.15|9.63|12.15|9.72|11.99|9.47|0
1644605350000|2022-02-11 18:49:10|12.08|9.56|12.04|9.52|12.1|9.58|11.97|9.45|0
1644605360000|2022-02-11 18:49:20|12.08|9.56|12.04|9.52|12.08|9.56|11.91|9.39|0
1644605370000|2022-02-11 18:49:30|12.08|9.56|12.08|9.56|12.08|9.56|11.99|9.47|0
1644605380000|2022-02-11 18:49:40|12.02|9.5|11.99|9.47|12.02|9.5|11.94|9.42|0
1644605390000|2022-02-11 18:49:50|12.11|9.59|12.43|9.91|12.43|9.91|12.11|9.59|0
1644605400000|2022-02-11 18:50:00|12.57|10.05|12.48|9.96|12.57|10.05|12.41|9.89|0
1644605410000|2022-02-11 18:50:10|12.28|9.76|12.16|9.64|12.28|9.76|12.16|9.64|0
1644605420000|2022-02-11 18:50:20|12.18|9.66|12.28|9.76|12.38|9.86|12.18|9.66|0
1644605430000|2022-02-11 18:50:30|12.18|9.66|12.16|9.64|12.18|9.66|12.04|9.52|0
1644605440000|2022-02-11 18:50:40|11.96|9.44|11.94|9.42|11.96|9.44|11.77|9.25|0
1644605450000|2022-02-11 18:50:50|11.89|9.37|12.11|9.59|12.11|9.59|11.89|9.37|0
1644605460000|2022-02-11 18:51:00|12.06|9.54|12.23|9.71|12.23|9.71|12.06|9.54|0
1644605470000|2022-02-11 18:51:10|12.13|9.61|12.18|9.66|12.27|9.75|12.13|9.61|0
1644605480000|2022-02-11 18:51:20|12.06|9.54|12.98|10.46|12.98|10.46|12.06|9.54|0
1644605490000|2022-02-11 18:51:30|12.93|10.41|12.79|10.27|12.93|10.41|12.79|10.27|0
1644605500000|2022-02-11 18:51:40|12.78|10.26|12.88|10.36|12.88|10.36|12.73|10.21|0
1644605510000|2022-02-11 18:51:50|12.8|10.28|12.97|10.45|12.97|10.45|12.8|10.28|0
1644605520000|2022-02-11 18:52:00|12.98|10.46|13.29|10.77|13.4|10.88|12.98|10.46|0
1644605530000|2022-02-11 18:52:10|13.4|10.88|13.41|10.89|13.45|10.93|13.37|10.85|0
1644605540000|2022-02-11 18:52:20|13.29|10.77|13.14|10.62|13.29|10.77|13.14|10.62|0
1644605550000|2022-02-11 18:52:30|13.27|10.75|13.43|10.91|13.43|10.91|13.27|10.75|0
1644605560000|2022-02-11 18:52:40|13.37|10.85|13.61|11.09|13.64|11.12|13.37|10.85|0
1644605570000|2022-02-11 18:52:50|13.88|11.36|13.91|11.39|14.13|11.61|13.88|11.36|0
1644605580000|2022-02-11 18:53:00|13.75|11.23|13.67|11.15|13.75|11.23|13.63|11.11|0
1644605590000|2022-02-11 18:53:10|13.8|11.28|13.81|11.29|13.83|11.31|13.77|11.25|0
1644605600000|2022-02-11 18:53:20|13.88|11.36|14.01|11.49|14.01|11.49|13.88|11.36|0
1644605610000|2022-02-11 18:53:30|14.05|11.53|14.17|11.65|14.21|11.69|14.05|11.53|0
1644605620000|2022-02-11 18:53:40|13.97|11.45|13.88|11.36|14.05|11.53|13.88|11.36|0
1644605630000|2022-02-11 18:53:50|13.8|11.28|13.87|11.35|13.87|11.35|13.75|11.23|0
1644605640000|2022-02-11 18:54:00|13.99|11.47|13.91|11.39|13.99|11.47|13.86|11.34|0
1644605650000|2022-02-11 18:54:10|14.05|11.53|13.96|11.44|14.05|11.53|13.96|11.44|0
1644605660000|2022-02-11 18:54:20|14.05|11.53|14.21|11.69|14.21|11.69|13.91|11.39|0
1644605670000|2022-02-11 18:54:30|14.05|11.53|14.27|11.75|14.27|11.75|14.05|11.53|0
1644605680000|2022-02-11 18:54:40|14.14|11.62|14.53|12.01|14.53|12.01|14.14|11.62|0
1644605690000|2022-02-11 18:54:50|14.6|12.08|13.22|10.7|14.6|12.08|13.22|10.7|0
1644605700000|2022-02-11 18:55:00|13.14|10.62|12.96|10.44|13.14|10.62|12.9|10.38|0
1644605710000|2022-02-11 18:55:10|12.8|10.28|12.9|10.38|12.9|10.38|12.8|10.28|0
1644605720000|2022-02-11 18:55:20|12.85|10.33|12.98|10.46|12.98|10.46|12.85|10.33|0
1644605730000|2022-02-11 18:55:30|13.03|10.51|13.14|10.62|13.14|10.62|13.03|10.51|0
1644605740000|2022-02-11 18:55:40|13.03|10.51|12.96|10.44|13.03|10.51|12.96|10.44|0
1644605750000|2022-02-11 18:55:50|12.75|10.23|12.83|10.31|12.83|10.31|12.75|10.23|0
1644605760000|2022-02-11 18:56:00|12.62|10.1|12.53|10.01|12.62|10.1|12.34|9.82|0
1644605770000|2022-02-11 18:56:10|12.49|9.97|12.75|10.23|12.75|10.23|12.49|9.97|0
1644605780000|2022-02-11 18:56:20|12.49|9.97|12.32|9.8|12.49|9.97|12.24|9.72|0
1644605790000|2022-02-11 18:56:30|12.34|9.82|12.3|9.78|12.34|9.82|12.29|9.77|0
1644605800000|2022-02-11 18:56:40|12.32|9.8|12.24|9.72|12.32|9.8|12.22|9.7|0
1644605810000|2022-02-11 18:56:50|12.37|9.85|12.47|9.95|12.54|10.02|12.37|9.85|0
1644605820000|2022-02-11 18:57:00|12.29|9.77|12.18|9.66|12.34|9.82|12.18|9.66|0
1644605830000|2022-02-11 18:57:10|12.34|9.82|12.14|9.62|12.34|9.82|12.14|9.62|0
1644605840000|2022-02-11 18:57:20|12.07|9.55|12.27|9.75|12.27|9.75|12.07|9.55|0
1644605850000|2022-02-11 18:57:30|12.3|9.78|12.32|9.8|12.32|9.8|12.14|9.62|0
1644605860000|2022-02-11 18:57:40|12.33|9.81|12.42|9.9|12.59|10.07|12.33|9.81|0
1644605870000|2022-02-11 18:57:50|12.37|9.85|12.24|9.72|12.39|9.87|12.16|9.64|0
1644605880000|2022-02-11 18:58:00|12.14|9.62|12.24|9.72|12.24|9.72|12.14|9.62|0
1644605890000|2022-02-11 18:58:10|12.37|9.85|12.24|9.72|12.47|9.95|12.24|9.72|0
1644605900000|2022-02-11 18:58:20|12.23|9.71|12.38|9.86|12.38|9.86|12.19|9.67|0
1644605910000|2022-02-11 18:58:30|12.49|9.97|12.52|10|12.54|10.02|12.44|9.92|0
1644605920000|2022-02-11 18:58:40|12.71|10.19|12.63|10.11|12.71|10.19|12.59|10.07|0
1644605930000|2022-02-11 18:58:50|12.59|10.07|12.42|9.9|12.59|10.07|12.42|9.9|0
1644605940000|2022-02-11 18:59:00|12.38|9.86|12.39|9.87|12.52|10|12.38|9.86|0
1644605950000|2022-02-11 18:59:10|12.34|9.82|12.44|9.92|12.44|9.92|12.29|9.77|0
1644605960000|2022-02-11 18:59:20|12.47|9.95|12.42|9.9|12.47|9.95|12.37|9.85|0
1644605970000|2022-02-11 18:59:30|12.34|9.82|12.11|9.95|12.34|9.95|12.11|9.75|0
1644605980000|2022-02-11 18:59:40|12.16|10|12.01|9.85|12.16|10|12.01|9.85|0
1644605990000|2022-02-11 18:59:50|11.96|9.8|11.86|9.7|11.96|9.8|11.86|9.7|0
1644606000000|2022-02-11 19:00:00|11.72|9.56|11.89|9.73|11.89|9.73|11.72|9.56|0
1644606010000|2022-02-11 19:00:10|12.1|9.94|12.06|9.9|12.19|10.03|12.06|9.9|0
1644606020000|2022-02-11 19:00:20|12.05|9.89|11.94|9.78|12.05|9.89|11.94|9.78|0
1644606030000|2022-02-11 19:00:30|11.96|9.8|12.15|9.99|12.26|10.1|11.96|9.8|0
1644606040000|2022-02-11 19:00:40|12.11|9.95|11.86|9.7|12.11|9.95|11.86|9.7|0
1644606050000|2022-02-11 19:00:50|11.84|9.68|12.14|9.98|12.14|9.98|11.84|9.68|0
1644606060000|2022-02-11 19:01:00|12.21|10.05|12.57|10.41|12.57|10.41|12.21|10.05|0
1644606070000|2022-02-11 19:01:10|12.67|10.51|12.49|10.33|12.67|10.51|12.49|10.33|0
1644606080000|2022-02-11 19:01:20|12.46|10.3|12.16|10|12.46|10.3|12.16|10|0
1644606090000|2022-02-11 19:01:30|12.15|9.99|12.12|9.96|12.15|9.99|12.06|9.9|0
1644606100000|2022-02-11 19:01:40|12.19|10.03|11.77|9.61|12.19|10.03|11.77|9.61|0
1644606110000|2022-02-11 19:01:50|11.65|9.49|11.22|9.06|11.66|9.5|11.22|9.06|0
1644606120000|2022-02-11 19:02:00|12.54|10.38|12.28|10.12|12.54|10.38|12.28|10.12|0
1644606130000|2022-02-11 19:02:10|12.16|10|12.49|10.33|12.56|10.4|12.16|10|0
1644606140000|2022-02-11 19:02:20|12.63|10.47|12.66|10.5|12.66|10.5|12.59|10.43|0
1644606150000|2022-02-11 19:02:30|12.61|10.45|12.51|10.35|12.61|10.45|12.51|10.35|0
1644606160000|2022-02-11 19:02:40|12.49|10.33|12.29|10.13|12.49|10.33|12.29|10.13|0
1644606170000|2022-02-11 19:02:50|12.22|10.06|12.02|9.86|12.22|10.06|12.02|9.86|0
1644606180000|2022-02-11 19:03:00|11.97|9.81|12.09|9.93|12.22|10.06|11.97|9.81|0
1644606190000|2022-02-11 19:03:10|12.14|9.98|12.14|9.98|12.19|10.03|12.09|9.93|0
1644606200000|2022-02-11 19:03:20|12.34|10.18|12.4|10.24|12.4|10.24|12.31|10.15|0
1644606210000|2022-02-11 19:03:30|12.34|10.18|12.49|10.33|12.49|10.33|12.33|10.17|0
1644606220000|2022-02-11 19:03:40|12.69|10.53|12.44|10.28|12.69|10.53|12.44|10.28|0
1644606230000|2022-02-11 19:03:50|12.56|10.4|12.49|10.33|12.63|10.47|12.49|10.33|0
1644606240000|2022-02-11 19:04:00|12.41|10.25|12.22|10.06|12.41|10.25|12.18|10.02|0
1644606250000|2022-02-11 19:04:10|12.34|10.18|12.36|10.2|12.46|10.3|12.34|10.18|0
1644606260000|2022-02-11 19:04:20|12.33|10.17|12.36|10.2|12.46|10.3|12.33|10.17|0
1644606270000|2022-02-11 19:04:30|12.42|10.26|12.87|10.71|12.87|10.71|12.42|10.26|0
1644606280000|2022-02-11 19:04:40|12.76|10.6|12.74|10.58|12.76|10.6|12.62|10.46|0
1644606290000|2022-02-11 19:04:50|12.69|10.53|13.02|10.86|13.05|10.89|12.69|10.53|0
1644606300000|2022-02-11 19:05:00|13.26|11.1|13.23|11.07|13.26|11.1|13|10.84|0
1644606310000|2022-02-11 19:05:10|13.05|10.89|12.85|10.69|13.05|10.89|12.83|10.67|0
1644606320000|2022-02-11 19:05:20|12.87|10.71|12.54|10.38|12.87|10.71|12.49|10.33|0
1644606330000|2022-02-11 19:05:30|12.74|10.58|12.92|10.76|12.92|10.76|12.74|10.58|0
1644606340000|2022-02-11 19:05:40|12.74|10.58|12.89|10.73|12.89|10.73|12.66|10.5|0
1644606350000|2022-02-11 19:05:50|12.76|10.6|12.57|10.41|12.76|10.6|12.57|10.41|0
1644606360000|2022-02-11 19:06:00|12.49|10.33|12.6|10.44|12.6|10.44|12.49|10.33|0
1644606370000|2022-02-11 19:06:10|12.54|10.38|12.29|10.13|12.54|10.38|12.29|10.13|0
1644606380000|2022-02-11 19:06:20|12.26|10.1|12.41|10.25|12.41|10.25|12.26|10.1|0
1644606390000|2022-02-11 19:06:30|12.55|10.39|12.6|10.44|12.62|10.46|12.51|10.35|0
1644606400000|2022-02-11 19:06:40|12.66|10.5|12.41|10.25|12.66|10.5|12.4|10.24|0
1644606410000|2022-02-11 19:06:50|12.36|10.2|12.34|10.18|12.41|10.25|12.26|10.1|0
1644606420000|2022-02-11 19:07:00|12.16|10|12.41|10.25|12.44|10.28|12.16|10|0
1644606430000|2022-02-11 19:07:10|12.26|10.1|12.6|10.44|12.6|10.44|12.26|10.1|0
1644606440000|2022-02-11 19:07:20|12.87|10.71|12.99|10.83|12.99|10.83|12.81|10.65|0
1644606450000|2022-02-11 19:07:30|12.75|10.59|12.92|10.76|12.92|10.76|12.75|10.59|0
1644606460000|2022-02-11 19:07:40|12.79|10.63|13.2|11.04|13.28|11.12|12.79|10.63|0
1644606470000|2022-02-11 19:07:50|13.39|11.23|13.15|10.99|13.39|11.23|13.15|10.99|0
1644606480000|2022-02-11 19:08:00|13.61|11.45|13.6|11.44|13.61|11.45|13.58|11.42|0
1644606490000|2022-02-11 19:08:10|13.85|11.69|13.96|11.8|13.96|11.8|13.66|11.5|0
1644606500000|2022-02-11 19:08:20|13.94|11.78|14.01|11.85|14.09|11.93|13.94|11.78|0
1644606510000|2022-02-11 19:08:30|14.09|11.93|13.89|11.73|14.09|11.93|13.85|11.69|0
1644606520000|2022-02-11 19:08:40|13.9|11.74|13.71|11.55|13.9|11.74|13.71|11.55|0
1644606530000|2022-02-11 19:08:50|13.44|11.28|13.26|11.1|13.44|11.28|13.26|11.1|0
1644606540000|2022-02-11 19:09:00|13.49|11.33|12.84|10.68|13.49|11.33|12.84|10.68|0
1644606550000|2022-02-11 19:09:10|12.92|10.76|13.02|10.86|13.23|11.07|12.92|10.76|0
1644606560000|2022-02-11 19:09:20|12.99|10.83|13.07|10.91|13.18|11.02|12.99|10.83|0
1644606570000|2022-02-11 19:09:30|13.02|10.86|13.02|10.86|13.1|10.94|12.99|10.83|0
1644606580000|2022-02-11 19:09:40|12.99|10.83|13.15|10.99|13.15|10.99|12.86|10.7|0
1644606590000|2022-02-11 19:09:50|13.02|10.86|13.07|10.91|13.14|10.98|13.02|10.86|0
1644606600000|2022-02-11 19:10:00|13.1|10.94|13.36|11.2|13.39|11.23|13.1|10.94|0
1644606610000|2022-02-11 19:10:10|13.31|11.15|13.02|10.86|13.31|11.15|13.02|10.86|0
1644606620000|2022-02-11 19:10:20|13.1|10.94|13.21|11.05|13.23|11.07|13.1|10.94|0
1644606630000|2022-02-11 19:10:30|13.19|11.03|13.05|10.89|13.36|11.2|13.05|10.89|0
1644606640000|2022-02-11 19:10:40|12.92|10.76|13.12|10.96|13.31|11.15|12.92|10.76|0
1644606650000|2022-02-11 19:10:50|13.23|11.07|13.36|11.2|13.36|11.2|13.21|11.05|0
1644606660000|2022-02-11 19:11:00|13.23|11.07|13.49|11.33|13.52|11.36|13.23|11.07|0
1644606670000|2022-02-11 19:11:10|13.47|11.31|13.57|11.41|13.57|11.41|13.47|11.31|0
1644606680000|2022-02-11 19:11:20|13.55|11.39|13.39|11.23|13.55|11.39|13.39|11.23|0
1644606690000|2022-02-11 19:11:30|13.2|11.04|13.15|10.99|13.25|11.09|13.15|10.99|0
1644606700000|2022-02-11 19:11:40|13.04|10.88|13.14|10.98|13.14|10.98|12.94|10.78|0
1644606710000|2022-02-11 19:11:50|13.07|10.91|12.99|10.83|13.07|10.91|12.98|10.82|0
1644606720000|2022-02-11 19:12:00|13.15|10.99|12.65|10.49|13.15|10.99|12.65|10.49|0
1644606730000|2022-02-11 19:12:10|12.74|10.58|12.89|10.73|12.89|10.73|12.74|10.58|0
1644606740000|2022-02-11 19:12:20|13.04|10.88|13.33|11.17|13.33|11.17|13.04|10.88|0
1644606750000|2022-02-11 19:12:30|13.36|11.2|13.35|11.19|13.36|11.2|13.25|11.09|0
1644606760000|2022-02-11 19:12:40|13.25|11.09|13.17|11.01|13.25|11.09|13.17|11.01|0
1644606770000|2022-02-11 19:12:50|12.99|10.83|12.82|10.66|13.07|10.91|12.82|10.66|0
1644606780000|2022-02-11 19:13:00|12.97|10.81|13.12|10.96|13.23|11.07|12.97|10.81|0
1644606790000|2022-02-11 19:13:10|13.2|11.04|13.07|10.91|13.2|11.04|13.04|10.88|0
1644606800000|2022-02-11 19:13:20|13.23|11.07|13.32|11.16|13.37|11.21|13.23|11.07|0
1644606810000|2022-02-11 19:13:30|13.33|11.17|13.29|11.13|13.37|11.21|13.29|11.13|0
1644606820000|2022-02-11 19:13:40|13.25|11.09|13.41|11.25|13.41|11.25|13.25|11.09|0
1644606830000|2022-02-11 19:13:50|13.44|11.28|13.33|11.17|13.44|11.28|13.33|11.17|0
1644606840000|2022-02-11 19:14:00|13.75|11.59|13.44|11.28|13.75|11.59|13.44|11.28|0
1644606850000|2022-02-11 19:14:10|13.53|11.37|13.17|11.01|13.53|11.37|13.17|11.01|0
1644606860000|2022-02-11 19:14:20|13.21|11.05|13.52|11.36|13.55|11.39|13.21|11.05|0
1644606870000|2022-02-11 19:14:30|13.49|11.33|13.71|11.55|13.71|11.55|13.49|11.33|0
1644606880000|2022-02-11 19:14:40|13.63|11.47|13.93|11.77|13.93|11.77|13.63|11.47|0
1644606890000|2022-02-11 19:14:50|13.84|11.68|13.73|11.57|13.84|11.68|13.73|11.57|0
1644606900000|2022-02-11 19:15:00|13.86|11.7|14.04|11.88|14.04|11.88|13.71|11.55|0
1644606910000|2022-02-11 19:15:10|14.15|11.99|14.34|12.18|14.4|12.24|14.15|11.99|0
1644606920000|2022-02-11 19:15:20|14.49|12.33|14.37|12.21|14.57|12.41|14.37|12.21|0
1644606930000|2022-02-11 19:15:30|14.6|12.44|14.49|12.33|14.6|12.44|14.49|12.33|0
1644606940000|2022-02-11 19:15:40|14.43|12.27|14.69|12.53|14.74|12.58|14.43|12.27|0
1644606950000|2022-02-11 19:15:50|14.7|12.54|14.8|12.64|14.84|12.68|14.7|12.54|0
1644606960000|2022-02-11 19:16:00|15.03|12.87|14.86|12.7|15.03|12.87|14.71|12.55|0
1644606970000|2022-02-11 19:16:10|14.77|12.61|14.57|12.41|14.77|12.61|14.57|12.41|0
1644606980000|2022-02-11 19:16:20|14.66|12.5|14.51|12.35|14.66|12.5|14.4|12.24|0
1644606990000|2022-02-11 19:16:30|14.15|11.99|14.23|12.07|14.23|12.07|14.06|11.9|0
1644607000000|2022-02-11 19:16:40|14.19|12.03|14.31|12.15|14.31|12.15|14.19|12.03|0
1644607010000|2022-02-11 19:16:50|14.2|12.04|14.4|12.24|14.4|12.24|14.17|12.01|0
1644607020000|2022-02-11 19:17:00|14.31|12.15|14.4|12.24|14.4|12.24|14.26|12.1|0
1644607030000|2022-02-11 19:17:10|14.34|12.18|14.4|12.24|14.4|12.24|14.29|12.13|0
1644607040000|2022-02-11 19:17:20|14.48|12.32|14.4|12.24|14.48|12.32|14.4|12.24|0
1644607050000|2022-02-11 19:17:30|14.6|12.44|14.8|12.64|14.8|12.64|14.6|12.44|0
1644607060000|2022-02-11 19:17:40|14.77|12.61|14.8|12.64|14.89|12.73|14.77|12.61|0
1644607070000|2022-02-11 19:17:50|14.95|12.79|14.83|12.67|14.95|12.79|14.79|12.63|0
1644607080000|2022-02-11 19:18:00|14.8|12.64|15.03|12.87|15.03|12.87|14.8|12.64|0
1644607090000|2022-02-11 19:18:10|15.27|13.11|15.27|13.11|15.27|13.11|15.18|13.02|0
1644607100000|2022-02-11 19:18:20|15.3|13.14|15.11|12.95|15.42|13.26|15.11|12.95|0
1644607110000|2022-02-11 19:18:30|15.18|13.02|15.3|13.14|15.3|13.14|15.18|13.02|0
1644607120000|2022-02-11 19:18:40|15.36|13.2|15.39|13.23|15.54|13.38|15.36|13.2|0
1644607130000|2022-02-11 19:18:50|15.42|13.26|15.51|13.35|15.51|13.35|15.42|13.26|0
1644607140000|2022-02-11 19:19:00|15.39|13.23|15.15|12.99|15.39|13.23|15.15|12.99|0
1644607150000|2022-02-11 19:19:10|15.09|12.93|15.18|13.02|15.18|13.02|15.05|12.89|0
1644607160000|2022-02-11 19:19:20|14.97|12.81|14.74|12.58|14.99|12.83|14.74|12.58|0
1644607170000|2022-02-11 19:19:30|14.8|12.64|14.92|12.76|14.92|12.76|14.8|12.64|0
1644607180000|2022-02-11 19:19:40|14.86|12.7|15.06|12.9|15.06|12.9|14.86|12.7|0
1644607190000|2022-02-11 19:19:50|15|12.84|15.01|12.67|15.01|12.84|14.97|12.67|0
1644607200000|2022-02-11 19:20:00|14.72|12.38|15.09|12.75|15.09|12.75|14.72|12.38|0
1644607210000|2022-02-11 19:20:10|15.03|12.69|15.12|12.78|15.18|12.84|15.03|12.69|0
1644607220000|2022-02-11 19:20:20|15.17|12.83|15.06|12.72|15.18|12.84|15.06|12.72|0
1644607230000|2022-02-11 19:20:30|15.18|12.84|15.15|12.81|15.21|12.87|15.15|12.81|0
1644607240000|2022-02-11 19:20:40|13.71|11.37|13.63|11.29|13.71|11.37|13.63|11.29|0
1644607250000|2022-02-11 19:20:50|13.65|11.31|13.6|11.26|13.68|11.34|13.6|11.26|0
1644607260000|2022-02-11 19:21:00|13.43|11.09|13.54|11.2|13.54|11.2|13.43|11.09|0
1644607270000|2022-02-11 19:21:10|13.73|11.39|13.9|11.56|13.9|11.56|13.73|11.39|0
1644607280000|2022-02-11 19:21:20|13.85|11.51|13.96|11.62|13.98|11.64|13.85|11.51|0
1644607290000|2022-02-11 19:21:30|14.07|11.73|13.87|11.53|14.07|11.73|13.87|11.53|0
1644607300000|2022-02-11 19:21:40|13.85|11.51|14.04|11.7|14.1|11.76|13.85|11.51|0
1644607310000|2022-02-11 19:21:50|13.9|11.56|13.98|11.64|13.98|11.64|13.9|11.56|0
1644607320000|2022-02-11 19:22:00|14.07|11.73|13.84|11.5|14.07|11.73|13.84|11.5|0
1644607330000|2022-02-11 19:22:10|13.79|11.45|13.98|11.64|13.98|11.64|13.79|11.45|0
1644607340000|2022-02-11 19:22:20|14.07|11.73|14.21|11.87|14.21|11.87|14.07|11.73|0
1644607350000|2022-02-11 19:22:30|14.1|11.76|13.91|11.57|14.1|11.76|13.9|11.56|0
1644607360000|2022-02-11 19:22:40|13.93|11.59|13.96|11.62|13.96|11.62|13.9|11.56|0
1644607370000|2022-02-11 19:22:50|14.12|11.78|13.98|11.64|14.12|11.78|13.98|11.64|0
1644607380000|2022-02-11 19:23:00|13.87|11.53|13.75|11.41|13.87|11.53|13.75|11.41|0
1644607390000|2022-02-11 19:23:10|13.9|11.56|13.82|11.48|13.9|11.56|13.73|11.39|0
1644607400000|2022-02-11 19:23:20|13.96|11.62|13.9|11.56|13.96|11.62|13.9|11.56|0
1644607410000|2022-02-11 19:23:30|13.87|11.53|13.62|11.28|13.87|11.53|13.62|11.28|0
1644607420000|2022-02-11 19:23:40|13.57|11.23|13.64|11.3|13.65|11.31|13.57|11.23|0
1644607430000|2022-02-11 19:23:50|13.65|11.31|13.62|11.28|13.65|11.31|13.6|11.26|0
1644607440000|2022-02-11 19:24:00|13.71|11.37|13.54|11.2|13.73|11.39|13.54|11.2|0
1644607450000|2022-02-11 19:24:10|13.49|11.15|13.22|10.88|13.49|11.15|13.22|10.88|0
1644607460000|2022-02-11 19:24:20|13.18|10.84|13.09|10.75|13.18|10.84|13.09|10.75|0
1644607470000|2022-02-11 19:24:30|13.19|10.85|13.11|10.77|13.19|10.85|13.11|10.77|0
1644607480000|2022-02-11 19:24:40|13.06|10.72|12.94|10.6|13.09|10.75|12.94|10.6|0
1644607490000|2022-02-11 19:24:50|12.9|10.56|12.95|10.61|12.98|10.64|12.9|10.56|0
1644607500000|2022-02-11 19:25:00|12.82|10.48|12.98|10.64|12.98|10.64|12.82|10.48|0
1644607510000|2022-02-11 19:25:10|12.9|10.56|12.89|10.55|12.93|10.59|12.89|10.55|0
1644607520000|2022-02-11 19:25:20|12.8|10.46|12.54|10.2|12.8|10.46|12.54|10.2|0
1644607530000|2022-02-11 19:25:30|12.49|10.15|12.54|10.2|12.54|10.2|12.49|10.15|0
1644607540000|2022-02-11 19:25:40|12.39|10.05|12.42|10.08|12.47|10.13|12.34|10|0
1644607550000|2022-02-11 19:25:50|12.43|10.09|12.54|10.2|12.54|10.2|12.43|10.09|0
1644607560000|2022-02-11 19:26:00|12.49|10.15|12.35|10.01|12.49|10.15|12.35|10.01|0
1644607570000|2022-02-11 19:26:10|12.45|10.11|12.22|9.88|12.47|10.13|12.22|9.88|0
1644607580000|2022-02-11 19:26:20|12.29|9.95|12.12|9.78|12.29|9.95|12.12|9.78|0
1644607590000|2022-02-11 19:26:30|12.07|9.73|11.87|9.53|12.07|9.73|11.87|9.53|0
1644607600000|2022-02-11 19:26:40|11.9|9.56|12.02|9.68|12.02|9.68|11.9|9.56|0
1644607610000|2022-02-11 19:26:50|12.03|9.69|11.87|9.53|12.03|9.69|11.87|9.53|0
1644607620000|2022-02-11 19:27:00|11.8|9.46|11.87|9.53|12.07|9.73|11.8|9.46|0
1644607630000|2022-02-11 19:27:10|11.95|9.61|11.92|9.58|12.02|9.68|11.92|9.58|0
1644607640000|2022-02-11 19:27:20|11.98|9.64|11.99|9.65|12.04|9.7|11.87|9.53|0
1644607650000|2022-02-11 19:27:30|12.09|9.75|12.1|9.76|12.1|9.76|12.02|9.68|0
1644607660000|2022-02-11 19:27:40|12.24|9.9|12.14|9.8|12.24|9.9|12.14|9.8|0
1644607670000|2022-02-11 19:27:50|12.21|9.87|12.24|9.9|12.26|9.92|12.21|9.87|0
1644607680000|2022-02-11 19:28:00|12.26|9.92|12.04|9.7|12.26|9.92|12.04|9.7|0
1644607690000|2022-02-11 19:28:10|11.94|9.6|12.02|9.68|12.07|9.73|11.94|9.6|0
1644607700000|2022-02-11 19:28:20|12.09|9.75|12.04|9.7|12.14|9.8|12.04|9.7|0
1644607710000|2022-02-11 19:28:30|11.99|9.65|12.77|10.43|12.77|10.43|11.82|9.48|0
1644607720000|2022-02-11 19:28:40|12.88|10.54|12.95|10.61|12.98|10.64|12.88|10.54|0
1644607730000|2022-02-11 19:28:50|12.98|10.64|12.85|10.51|12.98|10.64|12.85|10.51|0
1644607740000|2022-02-11 19:29:00|12.7|10.36|12.65|10.31|12.7|10.36|12.62|10.28|0
1644607750000|2022-02-11 19:29:10|12.6|10.26|12.57|10.23|12.6|10.26|12.51|10.17|0
1644607760000|2022-02-11 19:29:20|12.67|10.33|12.95|10.61|13.08|10.74|12.67|10.33|0
1644607770000|2022-02-11 19:29:30|12.98|10.64|12.83|10.49|12.98|10.64|12.8|10.46|0
1644607780000|2022-02-11 19:29:40|12.95|10.61|12.23|9.89|13|10.66|12.23|9.89|0
1644607790000|2022-02-11 19:29:50|12.26|9.92|12.26|9.92|12.3|9.96|12.26|9.92|0
1644607800000|2022-02-11 19:30:00|12.28|9.94|12.23|9.89|12.28|9.94|12.23|9.89|0
1644607810000|2022-02-11 19:30:10|12.28|9.94|12.48|10.14|12.48|10.14|12.28|9.94|0
1644607820000|2022-02-11 19:30:20|12.46|10.12|12.77|10.43|12.77|10.43|12.46|10.12|0
1644607830000|2022-02-11 19:30:30|12.76|10.42|12.81|10.47|12.89|10.55|12.76|10.42|0
1644607840000|2022-02-11 19:30:40|12.77|10.43|12.75|10.41|12.77|10.43|12.63|10.29|0
1644607850000|2022-02-11 19:30:50|12.78|10.44|12.71|10.37|12.78|10.44|12.68|10.34|0
1644607860000|2022-02-11 19:31:00|12.68|10.34|12.28|9.94|12.68|10.34|12.28|9.94|0
1644607870000|2022-02-11 19:31:10|12.33|9.99|12.38|10.04|12.38|10.04|12.33|9.99|0
1644607880000|2022-02-11 19:31:20|12.36|10.02|12.43|10.09|12.51|10.17|12.36|10.02|0
1644607890000|2022-02-11 19:31:30|12.51|10.17|12.43|10.09|12.51|10.17|12.43|10.09|0
1644607900000|2022-02-11 19:31:40|12.51|10.17|12.53|10.19|12.61|10.27|12.51|10.17|0
1644607910000|2022-02-11 19:31:50|12.48|10.14|12.31|9.97|12.48|10.14|12.31|9.97|0
1644607920000|2022-02-11 19:32:00|12.28|9.94|12.43|10.09|12.53|10.19|12.28|9.94|0
1644607930000|2022-02-11 19:32:10|12.41|10.07|12.28|9.94|12.41|10.07|12.28|9.94|0
1644607940000|2022-02-11 19:32:20|12.34|10|12.38|10.04|12.38|10.04|12.34|10|0
1644607950000|2022-02-11 19:32:30|12.46|10.12|12.26|9.92|12.46|10.12|12.26|9.92|0
1644607960000|2022-02-11 19:32:40|12.21|9.87|12.16|9.82|12.21|9.87|12.06|9.72|0
1644607970000|2022-02-11 19:32:50|12.23|9.89|12.51|10.17|12.51|10.17|12.21|9.87|0
1644607980000|2022-02-11 19:33:00|12.41|10.07|12.66|10.32|12.68|10.34|12.41|10.07|0
1644607990000|2022-02-11 19:33:10|12.67|10.33|12.96|10.62|12.96|10.62|12.67|10.33|0
1644608000000|2022-02-11 19:33:20|12.99|10.65|13.09|10.75|13.15|10.81|12.99|10.65|0
1644608010000|2022-02-11 19:33:30|13.2|10.86|13.38|11.04|13.46|11.12|13.2|10.86|0
1644608020000|2022-02-11 19:33:40|13.57|11.23|13.6|11.26|13.6|11.26|13.46|11.12|0
1644608030000|2022-02-11 19:33:50|13.38|11.04|13.44|11.1|13.46|11.12|13.38|11.04|0
1644608040000|2022-02-11 19:34:00|13.54|11.2|13.76|11.42|13.92|11.58|13.54|11.2|0
1644608050000|2022-02-11 19:34:10|13.84|11.5|14.26|11.92|14.26|11.92|13.84|11.5|0
1644608060000|2022-02-11 19:34:20|14.23|11.89|14.17|11.83|14.29|11.95|14.17|11.83|0
1644608070000|2022-02-11 19:34:30|14.09|11.75|13.98|11.64|14.09|11.75|13.94|11.6|0
1644608080000|2022-02-11 19:34:40|13.87|11.53|13.9|11.56|14.06|11.72|13.81|11.47|0
1644608090000|2022-02-11 19:34:50|13.95|11.61|13.84|11.5|13.95|11.61|13.84|11.5|0
1644608100000|2022-02-11 19:35:00|13.9|11.56|13.57|11.23|13.9|11.56|13.57|11.23|0
1644608110000|2022-02-11 19:35:10|13.38|11.04|13.22|10.88|13.45|11.11|13.17|10.83|0
1644608120000|2022-02-11 19:35:20|13.41|11.07|13.41|11.07|13.41|11.07|13.41|11.07|0
1644608130000|2022-02-11 19:35:30|13.29|10.95|13.39|11.05|13.52|11.18|13.29|10.95|0
1644608140000|2022-02-11 19:35:40|13.49|11.15|13.49|11.15|13.52|11.18|13.38|11.04|0
1644608150000|2022-02-11 19:35:50|13.36|11.02|13.38|11.04|13.38|11.04|13.3|10.96|0
1644608160000|2022-02-11 19:36:00|13.49|11.15|13.36|11.02|13.49|11.15|13.14|10.8|0
1644608170000|2022-02-11 19:36:10|13.33|10.99|13.17|10.83|13.33|10.99|13.17|10.83|0
1644608180000|2022-02-11 19:36:20|13.24|10.9|13.33|10.99|13.33|10.99|13.24|10.9|0
1644608190000|2022-02-11 19:36:30|13.35|11.01|13.41|11.07|13.46|11.12|13.35|11.01|0
1644608200000|2022-02-11 19:36:40|13.38|11.04|13.28|10.94|13.41|11.07|13.28|10.94|0
1644608210000|2022-02-11 19:36:50|13.2|10.86|13.2|10.86|13.25|10.91|13.2|10.86|0
1644608220000|2022-02-11 19:37:00|13.12|10.78|12.9|10.74|13.12|10.78|12.9|10.7|0
1644608230000|2022-02-11 19:37:10|13|10.84|13.05|10.89|13.05|10.89|12.95|10.79|0
1644608240000|2022-02-11 19:37:20|12.98|10.82|12.92|10.76|12.98|10.82|12.92|10.76|0
1644608250000|2022-02-11 19:37:30|13.19|11.03|13.26|11.1|13.37|11.21|13.19|11.03|0
1644608260000|2022-02-11 19:37:40|13.18|11.02|13.18|11.02|13.24|11.08|13.18|11.02|0
1644608270000|2022-02-11 19:37:50|13.11|10.95|13.01|10.85|13.13|10.97|13.01|10.85|0
1644608280000|2022-02-11 19:38:00|13.05|10.89|13.18|11.02|13.18|11.02|13.01|10.85|0
1644608290000|2022-02-11 19:38:10|13.09|10.93|13.34|11.18|13.34|11.18|13.09|10.93|0
1644608300000|2022-02-11 19:38:20|13.56|11.4|13.36|11.2|13.56|11.4|13.36|11.2|0
1644608310000|2022-02-11 19:38:30|13.32|11.16|13.24|11.08|13.33|11.17|13.24|11.08|0
1644608320000|2022-02-11 19:38:40|13.18|11.02|13.18|11.02|13.18|11.02|13.13|10.97|0
1644608330000|2022-02-11 19:38:50|13.26|11.1|13.24|11.08|13.26|11.1|13.21|11.05|0
1644608340000|2022-02-11 19:39:00|13.16|11|13.08|10.92|13.16|11|13.08|10.92|0
1644608350000|2022-02-11 19:39:10|13|10.84|12.9|10.74|13|10.84|12.9|10.74|0
1644608360000|2022-02-11 19:39:20|12.99|10.83|13.16|11|13.16|11|12.99|10.83|0
1644608370000|2022-02-11 19:39:30|13.11|10.95|13.14|10.98|13.16|11|13.08|10.92|0
1644608380000|2022-02-11 19:39:40|13.42|11.26|13.13|10.97|13.42|11.26|13.13|10.97|0
1644608390000|2022-02-11 19:39:50|13.16|11|12.97|10.81|13.16|11|12.97|10.81|0
1644608400000|2022-02-11 19:40:00|12.95|10.79|13.13|10.97|13.13|10.97|12.95|10.79|0
1644608410000|2022-02-11 19:40:10|13.03|10.87|12.77|10.61|13.03|10.87|12.77|10.61|0
1644608420000|2022-02-11 19:40:20|12.72|10.56|12.61|10.45|12.79|10.63|12.61|10.45|0
1644608430000|2022-02-11 19:40:30|12.59|10.43|12.72|10.56|12.72|10.56|12.59|10.43|0
1644608440000|2022-02-11 19:40:40|12.61|10.45|12.79|10.63|12.79|10.63|12.56|10.4|0
1644608450000|2022-02-11 19:40:50|12.74|10.58|12.59|10.43|12.74|10.58|12.59|10.43|0
1644608460000|2022-02-11 19:41:00|12.66|10.5|12.64|10.48|12.74|10.58|12.64|10.48|0
1644608470000|2022-02-11 19:41:10|12.77|10.61|12.72|10.56|12.77|10.61|12.69|10.53|0
1644608480000|2022-02-11 19:41:20|12.66|10.5|12.91|10.75|12.91|10.75|12.64|10.48|0
1644608490000|2022-02-11 19:41:30|12.74|10.58|12.64|10.48|12.74|10.58|12.64|10.48|0
1644608500000|2022-02-11 19:41:40|12.7|10.54|12.78|10.62|12.79|10.63|12.7|10.54|0
1644608510000|2022-02-11 19:41:50|12.83|10.67|12.51|10.35|12.83|10.67|12.51|10.35|0
1644608520000|2022-02-11 19:42:00|12.49|10.33|12.44|10.28|12.49|10.33|12.44|10.28|0
1644608530000|2022-02-11 19:42:10|12.41|10.25|12.26|10.1|12.41|10.25|12.26|10.1|0
1644608540000|2022-02-11 19:42:20|12.14|9.98|12.19|10.03|12.29|10.13|12.14|9.98|0
1644608550000|2022-02-11 19:42:30|12.21|10.05|12.24|10.08|12.24|10.08|12.21|10.05|0
1644608560000|2022-02-11 19:42:40|12.31|10.15|12.26|10.1|12.31|10.15|12.24|10.08|0
1644608570000|2022-02-11 19:42:50|12.29|10.13|12.37|10.21|12.37|10.21|12.26|10.1|0
1644608580000|2022-02-11 19:43:00|12.64|10.48|12.59|10.43|12.64|10.48|12.56|10.4|0
1644608590000|2022-02-11 19:43:10|12.72|10.56|12.87|10.71|12.92|10.76|12.72|10.56|0
1644608600000|2022-02-11 19:43:20|12.97|10.81|12.87|10.71|13.08|10.92|12.87|10.71|0
1644608610000|2022-02-11 19:43:30|12.84|10.68|13.1|10.94|13.26|11.1|12.84|10.68|0
1644608620000|2022-02-11 19:43:40|13.18|11.02|13.12|10.96|13.21|11.05|13.12|10.96|0
1644608630000|2022-02-11 19:43:50|13.13|10.97|13|10.84|13.13|10.97|13|10.84|0
1644608640000|2022-02-11 19:44:00|12.92|10.76|12.84|10.68|12.96|10.8|12.82|10.66|0
1644608650000|2022-02-11 19:44:10|12.77|10.61|12.66|10.5|12.77|10.61|12.61|10.45|0
1644608660000|2022-02-11 19:44:20|12.61|10.45|12.37|10.21|12.64|10.48|12.37|10.21|0
1644608670000|2022-02-11 19:44:30|11.83|10.63|11.83|10.63|11.94|10.74|11.83|10.63|0
1644608680000|2022-02-11 19:44:40|11.88|10.68|11.78|10.58|11.88|10.68|11.77|10.57|0
1644608690000|2022-02-11 19:44:50|11.81|10.61|11.66|10.46|11.81|10.61|11.63|10.43|0
1644608700000|2022-02-11 19:45:00|11.71|10.51|11.78|10.58|11.96|10.76|11.71|10.51|0
1644608710000|2022-02-11 19:45:10|11.93|10.73|11.86|10.66|11.96|10.76|11.86|10.66|0
1644608720000|2022-02-11 19:45:20|11.93|10.73|11.83|10.63|11.93|10.73|11.81|10.61|0
1644608730000|2022-02-11 19:45:30|11.78|10.58|11.56|10.36|11.78|10.58|11.56|10.36|0
1644608740000|2022-02-11 19:45:40|11.51|10.31|11.55|10.35|11.55|10.35|11.51|10.31|0
1644608750000|2022-02-11 19:45:50|11.54|10.34|11.51|10.31|11.56|10.36|11.51|10.31|0
1644608760000|2022-02-11 19:46:00|11.37|10.17|11.39|10.19|11.51|10.31|11.37|10.17|0
1644608770000|2022-02-11 19:46:10|11.41|10.21|11.2|10|11.41|10.21|11.2|10|0
1644608780000|2022-02-11 19:46:20|11.22|10.02|11.29|10.09|11.29|10.09|11.22|10.02|0
1644608790000|2022-02-11 19:46:30|11.25|10.05|11.18|9.98|11.29|10.09|11.18|9.98|0
1644608800000|2022-02-11 19:46:40|11.2|10|11.26|10.06|11.26|10.06|11.2|10|0
1644608810000|2022-02-11 19:46:50|11.19|9.99|11.15|9.95|11.27|10.07|11.15|9.95|0
1644608820000|2022-02-11 19:47:00|11.18|9.98|11.21|10.01|11.37|10.17|11.18|9.98|0
1644608830000|2022-02-11 19:47:10|11.2|10|11.03|9.83|11.2|10|11.03|9.83|0
1644608840000|2022-02-11 19:47:20|11.07|9.87|11.03|9.83|11.07|9.87|10.92|9.72|0
1644608850000|2022-02-11 19:47:30|11.2|10|11.29|10.09|11.29|10.09|11.18|9.98|0
1644608860000|2022-02-11 19:47:40|11.37|10.17|11.15|9.95|11.37|10.17|11.15|9.95|0
1644608870000|2022-02-11 19:47:50|11.2|10|11.25|10.05|11.25|10.05|11.18|9.98|0
1644608880000|2022-02-11 19:48:00|11.37|10.17|11.53|10.33|11.53|10.33|11.37|10.17|0
1644608890000|2022-02-11 19:48:10|11.39|10.19|11.41|10.21|11.41|10.21|11.34|10.14|0
1644608900000|2022-02-11 19:48:20|11.39|10.19|11.44|10.24|11.44|10.24|11.39|10.19|0
1644608910000|2022-02-11 19:48:30|11.41|10.21|11.37|10.17|11.41|10.21|11.37|10.17|0
1644608920000|2022-02-11 19:48:40|11.49|10.29|11.37|10.17|11.49|10.29|11.37|10.17|0
1644608930000|2022-02-11 19:48:50|11.25|10.05|11.17|9.97|11.25|10.05|11.17|9.97|0
1644608940000|2022-02-11 19:49:00|11.25|10.05|11.13|9.93|11.32|10.12|11.13|9.93|0
1644608950000|2022-02-11 19:49:10|11.07|9.87|11|9.8|11.07|9.87|11|9.8|0
1644608960000|2022-02-11 19:49:20|11.06|9.86|11.15|9.95|11.22|10.02|11.03|9.83|0
1644608970000|2022-02-11 19:49:30|11.17|9.97|11.01|9.81|11.17|9.97|10.99|9.79|0
1644608980000|2022-02-11 19:49:40|11.1|9.9|11.03|9.83|11.1|9.9|11.01|9.81|0
1644608990000|2022-02-11 19:49:50|11.22|10.02|11.13|9.93|11.25|10.05|11.13|9.93|0
1644609000000|2022-02-11 19:50:00|11.09|9.89|11.01|9.81|11.09|9.89|10.99|9.79|0
1644609010000|2022-02-11 19:50:10|10.89|9.69|10.78|9.58|10.89|9.69|10.76|9.56|0
1644609020000|2022-02-11 19:50:20|10.86|9.66|10.89|9.69|10.94|9.74|10.86|9.66|0
1644609030000|2022-02-11 19:50:30|10.84|9.64|10.71|9.51|10.84|9.64|10.71|9.51|0
1644609040000|2022-02-11 19:50:40|10.76|9.56|10.82|9.62|10.82|9.62|10.71|9.51|0
1644609050000|2022-02-11 19:50:50|10.87|9.67|10.89|9.69|10.89|9.69|10.87|9.67|0
1644609060000|2022-02-11 19:51:00|10.87|9.67|10.8|9.6|10.87|9.67|10.76|9.56|0
1644609070000|2022-02-11 19:51:10|10.99|9.79|11.03|9.83|11.03|9.83|10.96|9.76|0
1644609080000|2022-02-11 19:51:20|11.01|9.81|10.85|9.65|11.01|9.81|10.85|9.65|0
1644609090000|2022-02-11 19:51:30|10.76|9.56|10.71|9.51|10.76|9.56|10.64|9.44|0
1644609100000|2022-02-11 19:51:40|10.6|9.4|10.6|9.4|10.62|9.42|10.6|9.4|0
1644609110000|2022-02-11 19:51:50|10.44|9.24|10.44|9.24|10.44|9.24|10.42|9.22|0
1644609120000|2022-02-11 19:52:00|10.48|9.28|10.31|9.11|10.48|9.28|10.31|9.11|0
1644609130000|2022-02-11 19:52:10|10.37|9.17|10.87|8.71|10.87|9.17|10.37|8.66|0
1644609140000|2022-02-11 19:52:20|10.79|8.63|10.92|8.49|10.92|8.66|10.79|8.49|0
1644609150000|2022-02-11 19:52:30|10.75|8.36|10.87|8.45|10.87|8.45|10.75|8.36|0
1644609160000|2022-02-11 19:52:40|10.24|7.97|11.92|9.4|11.92|9.4|10.24|7.97|0
1644609170000|2022-02-11 19:52:50|11.9|9.38|13.03|10.51|13.03|10.51|11.83|9.31|0
1644609180000|2022-02-11 19:53:00|13.01|10.49|13.26|10.74|13.26|10.74|13.01|10.49|0
1644609190000|2022-02-11 19:53:10|13.28|10.76|13.38|10.86|13.46|10.94|13.28|10.76|0
1644609200000|2022-02-11 19:53:20|13.43|10.91|13.26|10.74|13.43|10.91|13.23|10.71|0
1644609210000|2022-02-11 19:53:30|13.28|10.76|13.15|10.63|13.31|10.79|13.15|10.63|0
1644609220000|2022-02-11 19:53:40|13.13|10.61|13.13|10.61|13.13|10.61|13.08|10.56|0
1644609230000|2022-02-11 19:53:50|13.21|10.69|13.43|10.91|13.43|10.91|13.21|10.69|0
1644609240000|2022-02-11 19:54:00|13.45|10.93|13.38|10.86|13.48|10.96|13.38|10.86|0
1644609250000|2022-02-11 19:54:10|13.41|10.89|13.38|10.86|13.41|10.89|13.31|10.79|0
1644609260000|2022-02-11 19:54:20|13.54|11.02|13.43|10.91|13.54|11.02|13.38|10.86|0
1644609270000|2022-02-11 19:54:30|13.41|10.89|13.48|10.96|13.61|11.09|13.41|10.89|0
1644609280000|2022-02-11 19:54:40|13.42|10.9|13.38|10.86|13.42|10.9|13.38|10.86|0
1644609290000|2022-02-11 19:54:50|13.33|10.81|13.56|11.04|13.59|11.07|13.33|10.81|0
1644609300000|2022-02-11 19:55:00|13.64|11.12|13.82|11.3|13.98|11.46|13.64|11.12|0
1644609310000|2022-02-11 19:55:10|13.85|11.33|13.69|11.17|13.85|11.33|13.66|11.14|0
1644609320000|2022-02-11 19:55:20|13.64|11.12|13.77|11.25|13.87|11.35|13.64|11.12|0
1644609330000|2022-02-11 19:55:30|13.89|11.37|13.74|11.22|13.95|11.43|13.74|11.22|0
1644609340000|2022-02-11 19:55:40|13.79|11.27|13.69|11.17|13.79|11.27|13.66|11.14|0
1644609350000|2022-02-11 19:55:50|13.64|11.12|13.83|11.31|13.83|11.31|13.64|11.12|0
1644609360000|2022-02-11 19:56:00|13.9|11.38|13.75|11.23|13.9|11.38|13.75|11.23|0
1644609370000|2022-02-11 19:56:10|13.68|11.16|13.77|11.25|13.77|11.25|13.68|11.16|0
1644609380000|2022-02-11 19:56:20|13.69|11.17|13.01|10.49|13.79|11.27|13.01|10.49|0
1644609390000|2022-02-11 19:56:30|12.4|9.88|12.3|9.78|12.4|9.88|12.3|9.78|0
1644609400000|2022-02-11 19:56:40|12.35|9.83|12.48|9.96|12.48|9.96|12.33|9.81|0
1644609410000|2022-02-11 19:56:50|12.55|10.03|12.52|10|12.55|10.03|12.5|9.98|0
1644609420000|2022-02-11 19:57:00|12.57|10.05|12.67|10.15|12.8|10.28|12.57|10.05|0
1644609430000|2022-02-11 19:57:10|12.68|10.16|12.04|9.52|12.82|10.3|12.04|9.52|0
1644609440000|2022-02-11 19:57:20|11.95|9.43|11.97|9.45|11.99|9.47|11.95|9.43|0
1644609450000|2022-02-11 19:57:30|11.92|9.4|12.11|9.59|12.11|9.59|11.92|9.4|0
1644609460000|2022-02-11 19:57:40|12.09|9.57|12.06|9.54|12.19|9.67|12.02|9.5|0
1644609470000|2022-02-11 19:57:50|12.09|9.57|12.21|9.69|12.21|9.69|12.09|9.57|0
1644609480000|2022-02-11 19:58:00|12.19|9.67|12.11|9.59|12.19|9.67|12.09|9.57|0
1644609490000|2022-02-11 19:58:10|12.15|9.63|12.23|9.71|12.23|9.71|12.15|9.63|0
1644609500000|2022-02-11 19:58:20|12.19|9.67|12.16|9.64|12.19|9.67|12.16|9.64|0
1644609510000|2022-02-11 19:58:30|12.23|9.71|12.09|9.57|12.23|9.71|12.09|9.57|0
1644609520000|2022-02-11 19:58:40|12.23|9.71|12.23|9.71|12.38|9.86|12.23|9.71|0
1644609530000|2022-02-11 19:58:50|12.09|9.57|12.21|9.69|12.25|9.73|12.09|9.57|0
1644609540000|2022-02-11 19:59:00|12.16|9.64|12.09|9.57|12.16|9.64|12.04|9.52|0
1644609550000|2022-02-11 19:59:10|12.04|9.52|11.99|9.47|12.04|9.52|11.97|9.45|0
1644609560000|2022-02-11 19:59:20|11.94|9.42|11.99|9.47|11.99|9.47|11.88|9.36|0
1644609570000|2022-02-11 19:59:30|11.92|9.4|12.04|9.52|12.04|9.52|11.92|9.4|0
1644609580000|2022-02-11 19:59:40|12.06|9.54|12.24|9.72|12.24|9.72|12.06|9.54|0
1644609590000|2022-02-11 19:59:50|12.28|9.76|12.28|9.76|12.31|9.79|12.24|9.72|0
1644609600000|2022-02-11 20:00:00|12.17|9.65|12.36|9.84|12.43|9.91|12.17|9.65|0
1644609610000|2022-02-11 20:00:10|12.31|9.79|12.18|9.66|12.43|9.91|12.18|9.66|0
1644609620000|2022-02-11 20:00:20|12.21|9.69|12.31|9.79|12.31|9.79|12.11|9.59|0
1644609630000|2022-02-11 20:00:30|12.4|9.88|12.43|9.91|12.43|9.91|12.4|9.88|0
1644609640000|2022-02-11 20:00:40|12.68|10.16|12.53|10.01|12.73|10.21|12.53|10.01|0
1644609650000|2022-02-11 20:00:50|12.49|9.97|12.65|10.13|12.7|10.18|12.49|9.97|0
1644609660000|2022-02-11 20:01:00|12.68|10.16|12.8|10.28|12.8|10.28|12.68|10.16|0
1644609670000|2022-02-11 20:01:10|12.75|10.23|12.63|10.11|12.75|10.23|12.63|10.11|0
1644609680000|2022-02-11 20:01:20|12.7|10.18|12.82|10.3|12.87|10.35|12.7|10.18|0
1644609690000|2022-02-11 20:01:30|12.8|10.28|12.64|10.12|12.8|10.28|12.64|10.12|0
1644609700000|2022-02-11 20:01:40|12.69|10.17|12.91|10.39|12.91|10.39|12.69|10.17|0
1644609710000|2022-02-11 20:01:50|12.88|10.36|12.85|10.33|12.93|10.41|12.85|10.33|0
1644609720000|2022-02-11 20:02:00|12.88|10.36|12.92|10.4|12.92|10.4|12.78|10.26|0
1644609730000|2022-02-11 20:02:10|12.93|10.41|12.98|10.46|12.98|10.46|12.88|10.36|0
1644609740000|2022-02-11 20:02:20|13.03|10.51|12.65|10.13|13.03|10.51|12.65|10.13|0
1644609750000|2022-02-11 20:02:30|12.63|10.11|12.6|10.08|12.65|10.13|12.6|10.08|0
1644609760000|2022-02-11 20:02:40|12.59|10.07|12.73|10.21|12.73|10.21|12.55|10.03|0
1644609770000|2022-02-11 20:02:50|12.88|10.36|12.87|10.35|12.88|10.36|12.87|10.35|0
1644609780000|2022-02-11 20:03:00|12.88|10.36|12.71|10.19|12.88|10.36|12.71|10.19|0
1644609790000|2022-02-11 20:03:10|12.73|10.21|12.73|10.21|12.73|10.21|12.73|10.21|0
1644609800000|2022-02-11 20:03:20|12.85|10.33|13.21|10.69|13.21|10.69|12.85|10.33|0
1644609810000|2022-02-11 20:03:30|13.27|10.75|13.15|10.63|13.27|10.75|13.15|10.63|0
1644609820000|2022-02-11 20:03:40|13.19|10.67|13.27|10.75|13.27|10.75|13.16|10.64|0
1644609830000|2022-02-11 20:03:50|13.53|11.01|13.64|11.12|13.64|11.12|13.53|11.01|0
1644609840000|2022-02-11 20:04:00|13.73|11.21|13.8|11.28|13.83|11.31|13.73|11.21|0
1644609850000|2022-02-11 20:04:10|13.83|11.31|14.04|11.52|14.04|11.52|13.8|11.28|0
1644609860000|2022-02-11 20:04:20|13.93|11.41|14.07|11.55|14.1|11.58|13.93|11.41|0
1644609870000|2022-02-11 20:04:30|14.1|11.58|14.07|11.55|14.13|11.61|14.07|11.55|0
1644609880000|2022-02-11 20:04:40|14.13|11.61|13.97|11.45|14.15|11.63|13.97|11.45|0
1644609890000|2022-02-11 20:04:50|13.99|11.47|13.77|11.25|13.99|11.47|13.77|11.25|0
1644609900000|2022-02-11 20:05:00|13.69|11.17|13.69|11.17|13.74|11.22|13.61|11.09|0
1644609910000|2022-02-11 20:05:10|13.77|11.25|13.82|11.3|13.82|11.3|13.61|11.09|0
1644609920000|2022-02-11 20:05:20|13.77|11.25|13.82|11.3|13.97|11.45|13.72|11.2|0
1644609930000|2022-02-11 20:05:30|13.91|11.39|13.85|11.33|13.96|11.44|13.85|11.33|0
1644609940000|2022-02-11 20:05:40|13.69|11.17|13.64|11.12|13.76|11.24|13.64|11.12|0
1644609950000|2022-02-11 20:05:50|13.61|11.09|13.61|11.09|13.61|11.09|13.42|10.9|0
1644609960000|2022-02-11 20:06:00|13.44|10.92|13.24|10.72|13.44|10.92|13.24|10.72|0
1644609970000|2022-02-11 20:06:10|13.13|10.61|13.03|10.51|13.16|10.64|13.03|10.51|0
1644609980000|2022-02-11 20:06:20|13.13|10.61|13.08|10.56|13.16|10.64|13.08|10.56|0
1644609990000|2022-02-11 20:06:30|13.13|10.61|12.88|10.36|13.13|10.61|12.85|10.33|0
1644610000000|2022-02-11 20:06:40|13.04|10.52|13.49|10.97|13.6|11.08|12.93|10.41|0
1644610010000|2022-02-11 20:06:50|13.52|11|11.05|8.59|13.52|11|11.05|8.59|0
1644610020000|2022-02-11 20:07:00|10.95|8.51|10.97|8.53|10.97|8.53|10.9|8.47|0
1644610030000|2022-02-11 20:07:10|10.91|8.48|10.84|8.43|10.91|8.48|10.59|8.24|0
1644610040000|2022-02-11 20:07:20|10.87|8.45|10.92|8.49|10.92|8.49|10.77|8.37|0
1644610050000|2022-02-11 20:07:30|10.87|8.45|10.67|8.3|10.87|8.45|10.67|8.3|0
1644610060000|2022-02-11 20:07:40|10.74|8.35|10.64|8.28|10.79|8.39|10.64|8.28|0
1644610070000|2022-02-11 20:07:50|10.62|8.26|10.68|8.31|10.68|8.31|10.54|8.2|0
1644610080000|2022-02-11 20:08:00|10.79|8.39|10.96|8.52|10.96|8.52|10.69|8.32|0
1644610090000|2022-02-11 20:08:10|11.15|8.67|11.24|8.75|11.26|8.76|11.13|8.65|0
1644610100000|2022-02-11 20:08:20|11.13|8.65|11.13|8.65|11.13|8.65|11.1|8.63|0
1644610110000|2022-02-11 20:08:30|11.07|8.61|11.31|8.8|11.31|8.8|11.07|8.61|0
1644610120000|2022-02-11 20:08:40|11.21|8.72|11.15|8.67|11.21|8.72|11.15|8.67|0
1644610130000|2022-02-11 20:08:50|11.13|8.65|10.79|8.39|11.13|8.65|10.79|8.39|0
1644610140000|2022-02-11 20:09:00|10.73|8.34|10.72|8.33|10.77|8.37|10.72|8.33|0
1644610150000|2022-02-11 20:09:10|10.59|8.24|10.47|8.14|10.77|8.37|10.47|8.14|0
1644610160000|2022-02-11 20:09:20|10.43|8.11|10.34|8.04|10.49|8.16|10.34|8.04|0
1644610170000|2022-02-11 20:09:30|10.37|8.06|10.47|8.14|10.57|8.22|10.37|8.06|0
1644610180000|2022-02-11 20:09:40|10.42|8.1|10.44|8.12|10.44|8.12|10.34|8.04|0
1644610190000|2022-02-11 20:09:50|10.42|8.1|10.47|8.14|10.47|8.14|10.42|8.1|0
1644610200000|2022-02-11 20:10:00|10.54|8.2|10.27|7.99|10.56|8.22|10.27|7.99|0
1644610210000|2022-02-11 20:10:10|10.38|8.07|10.24|7.97|10.42|8.1|10.24|7.97|0
1644610220000|2022-02-11 20:10:20|10.22|7.95|10.24|7.97|10.32|8.02|10.22|7.95|0
1644610230000|2022-02-11 20:10:30|10.2|7.93|10.03|7.8|10.22|7.95|10.03|7.8|0
1644610240000|2022-02-11 20:10:40|10.2|7.93|10.11|7.86|10.2|7.93|10.11|7.86|0
1644610250000|2022-02-11 20:10:50|10|7.78|9.93|7.72|10|7.78|9.93|7.72|0
1644610260000|2022-02-11 20:11:00|10.05|7.82|10.37|8.06|10.37|8.06|10.05|7.82|0
1644610270000|2022-02-11 20:11:10|10.27|7.99|10|7.78|10.27|7.99|10|7.78|0
1644610280000|2022-02-11 20:11:20|10.07|7.84|10.22|7.95|10.22|7.95|10.07|7.84|0
1644610290000|2022-02-11 20:11:30|10.15|7.89|10.05|7.82|10.15|7.89|10.03|7.8|0
1644610300000|2022-02-11 20:11:40|9.98|7.76|10.05|7.82|10.05|7.82|9.95|7.74|0
1644610310000|2022-02-11 20:11:50|10.03|7.8|10.06|7.83|10.1|7.85|10.03|7.8|0
1644610320000|2022-02-11 20:12:00|10.03|7.8|10|7.78|10.03|7.8|9.94|7.73|0
1644610330000|2022-02-11 20:12:10|10.1|7.85|10.34|8.04|10.46|8.14|10.1|7.85|0
1644610340000|2022-02-11 20:12:20|10.24|7.97|10.27|7.99|10.27|7.99|10.19|7.93|0
1644610350000|2022-02-11 20:12:30|10.33|8.03|10.46|8.14|10.55|8.21|10.33|8.03|0
1644610360000|2022-02-11 20:12:40|10.53|8.19|10.69|8.31|10.69|8.31|10.53|8.19|0
1644610370000|2022-02-11 20:12:50|10.71|8.33|10.64|8.27|10.71|8.33|10.59|8.24|0
1644610380000|2022-02-11 20:13:00|10.46|8.14|10.59|8.24|10.59|8.24|10.46|8.14|0
1644610390000|2022-02-11 20:13:10|10.56|8.22|10.39|8.08|10.56|8.22|10.39|8.08|0
1644610400000|2022-02-11 20:13:20|10.29|8|10.37|8.06|10.39|8.08|10.29|8|0
1644610410000|2022-02-11 20:13:30|10.61|8.25|10.51|8.18|10.61|8.25|10.49|8.16|0
1644610420000|2022-02-11 20:13:40|10.54|8.2|10.34|8.04|10.54|8.2|10.34|8.04|0
1644610430000|2022-02-11 20:13:50|10.29|8|10.37|8.06|10.37|8.06|10.29|8|0
1644610440000|2022-02-11 20:14:00|10.39|8.08|10.41|8.1|10.41|8.1|10.32|8.02|0
1644610450000|2022-02-11 20:14:10|10.44|8.12|10.32|8.02|10.44|8.12|10.24|7.97|0
1644610460000|2022-02-11 20:14:20|10.34|8.04|10.29|8|10.34|8.04|10.21|7.94|0
1644610470000|2022-02-11 20:14:30|10.32|8.02|10.22|7.95|10.32|8.02|10.17|7.91|0
1644610480000|2022-02-11 20:14:40|10.19|7.93|10.24|7.97|10.34|8.04|10.19|7.93|0
1644610490000|2022-02-11 20:14:50|10.34|8.04|10.29|8|10.34|8.04|10.29|8|0
1644610500000|2022-02-11 20:15:00|10.24|7.97|10.69|8.31|10.69|8.31|10.24|7.97|0
1644610510000|2022-02-11 20:15:10|10.59|8.23|10.97|8.53|10.97|8.53|10.59|8.23|0
1644610520000|2022-02-11 20:15:20|11.07|8.61|10.89|8.47|11.07|8.61|10.89|8.47|0
1644610530000|2022-02-11 20:15:30|10.9|8.48|11.12|8.65|11.15|8.67|10.9|8.48|0
1644610540000|2022-02-11 20:15:40|11.02|8.57|11.07|8.61|11.1|8.63|11.02|8.57|0
1644610550000|2022-02-11 20:15:50|11.1|8.63|11.07|8.61|11.1|8.63|11.02|8.57|0
1644610560000|2022-02-11 20:16:00|11.1|8.63|11.12|8.65|11.14|8.66|11.06|8.6|0
1644610570000|2022-02-11 20:16:10|11.05|8.59|11.18|8.69|11.31|8.79|11.05|8.59|0
1644610580000|2022-02-11 20:16:20|11.16|8.68|11.07|8.61|11.16|8.68|11.02|8.57|0
1644610590000|2022-02-11 20:16:30|10.87|8.45|10.89|8.47|10.89|8.47|10.84|8.43|0
1644610600000|2022-02-11 20:16:40|10.94|8.51|10.83|8.42|10.94|8.51|10.79|8.39|0
1644610610000|2022-02-11 20:16:50|10.78|8.38|10.52|8.19|10.78|8.38|10.52|8.19|0
1644610620000|2022-02-11 20:17:00|10.51|8.18|10.29|8|10.51|8.18|10.29|8|0
1644610630000|2022-02-11 20:17:10|10.41|8.1|10.19|7.93|10.41|8.1|10.19|7.93|0
1644610640000|2022-02-11 20:17:20|10.27|7.98|10.18|7.92|10.27|7.98|10.17|7.91|0
1644610650000|2022-02-11 20:17:30|10.25|8.09|10.03|7.87|10.25|8.09|10.03|7.87|0
1644610660000|2022-02-11 20:17:40|10.01|7.85|10.05|7.89|10.05|7.89|10.01|7.85|0
1644610670000|2022-02-11 20:17:50|10.1|7.94|10.14|7.98|10.16|8|10.1|7.94|0
1644610680000|2022-02-11 20:18:00|10.08|7.92|10.03|7.87|10.09|7.93|10.01|7.85|0
1644610690000|2022-02-11 20:18:10|9.99|7.83|9.91|7.75|9.99|7.83|9.84|7.68|0
1644610700000|2022-02-11 20:18:20|9.88|7.72|10.01|7.85|10.01|7.85|9.88|7.72|0
1644610710000|2022-02-11 20:18:30|9.88|7.72|9.67|7.52|9.88|7.72|9.67|7.52|0
1644610720000|2022-02-11 20:18:40|9.8|7.64|9.8|7.64|9.8|7.64|9.74|7.58|0
1644610730000|2022-02-11 20:18:50|9.72|7.56|9.82|7.66|9.82|7.66|9.69|7.54|0
1644610740000|2022-02-11 20:19:00|9.8|7.64|10.05|7.89|10.05|7.89|9.8|7.64|0
1644610750000|2022-02-11 20:19:10|10.12|7.96|10.01|7.85|10.14|7.98|10.01|7.85|0
1644610760000|2022-02-11 20:19:20|9.9|7.74|9.74|7.58|9.9|7.74|9.74|7.58|0
1644610770000|2022-02-11 20:19:30|9.76|7.6|9.74|7.58|9.76|7.6|9.62|7.48|0
1644610780000|2022-02-11 20:19:40|9.8|7.64|9.84|7.68|9.84|7.68|9.79|7.63|0
1644610790000|2022-02-11 20:19:50|9.77|7.61|9.72|7.56|9.77|7.61|9.7|7.55|0
1644610800000|2022-02-11 20:20:00|9.78|7.62|9.55|7.43|9.78|7.62|9.55|7.43|0
1644610810000|2022-02-11 20:20:10|9.69|7.54|9.69|7.54|9.72|7.56|9.68|7.53|0
1644610820000|2022-02-11 20:20:20|9.53|7.41|9.44|7.34|9.53|7.41|9.44|7.34|0
1644610830000|2022-02-11 20:20:30|9.39|7.31|9.42|7.32|9.48|7.38|9.37|7.29|0
1644610840000|2022-02-11 20:20:40|9.43|7.33|9.46|7.36|9.48|7.38|9.43|7.33|0
1644610850000|2022-02-11 20:20:50|9.47|7.37|9.55|7.43|9.55|7.43|9.46|7.36|0
1644610860000|2022-02-11 20:21:00|9.78|7.62|9.67|7.52|9.82|7.66|9.67|7.52|0
1644610870000|2022-02-11 20:21:10|9.74|7.58|9.84|7.68|9.84|7.68|9.74|7.58|0
1644610880000|2022-02-11 20:21:20|9.97|7.81|10.01|7.85|10.01|7.85|9.84|7.68|0
1644610890000|2022-02-11 20:21:30|10|7.84|10.16|8|10.16|8|10|7.84|0
1644610900000|2022-02-11 20:21:40|10.14|7.98|10.07|7.91|10.14|7.98|10.05|7.89|0
1644610910000|2022-02-11 20:21:50|10.05|7.89|9.98|7.82|10.05|7.89|9.98|7.82|0
1644610920000|2022-02-11 20:22:00|10.05|7.89|10.03|7.87|10.12|7.96|10.03|7.87|0
1644610930000|2022-02-11 20:22:10|9.95|7.79|10.01|7.85|10.04|7.88|9.95|7.79|0
1644610940000|2022-02-11 20:22:20|9.92|7.76|9.9|7.74|9.97|7.81|9.9|7.74|0
1644610950000|2022-02-11 20:22:30|9.92|7.76|9.95|7.79|9.95|7.79|9.91|7.75|0
1644610960000|2022-02-11 20:22:40|9.99|7.83|10.03|7.87|10.1|7.94|9.99|7.83|0
1644610970000|2022-02-11 20:22:50|9.84|7.68|9.8|7.64|9.84|7.68|9.8|7.64|0
1644610980000|2022-02-11 20:23:00|9.79|7.63|9.6|7.47|9.79|7.63|9.6|7.47|0
1644610990000|2022-02-11 20:23:10|9.71|7.56|9.8|7.64|9.8|7.64|9.71|7.56|0
1644611000000|2022-02-11 20:23:20|9.82|7.66|9.88|7.72|9.92|7.76|9.82|7.66|0
1644611010000|2022-02-11 20:23:30|9.8|7.64|9.63|7.49|9.8|7.64|9.63|7.49|0
1644611020000|2022-02-11 20:23:40|9.62|7.48|9.51|7.39|9.62|7.48|9.51|7.39|0
1644611030000|2022-02-11 20:23:50|9.6|7.47|9.49|7.38|9.6|7.47|9.49|7.38|0
1644611040000|2022-02-11 20:24:00|9.62|7.48|9.48|7.38|9.62|7.48|9.42|7.32|0
1644611050000|2022-02-11 20:24:10|9.44|7.34|9.44|7.34|9.44|7.34|9.39|7.31|0
1644611060000|2022-02-11 20:24:20|9.41|7.32|9.41|7.32|9.41|7.32|9.41|7.32|0
1644611070000|2022-02-11 20:24:30|9.53|7.41|9.64|7.5|9.64|7.5|9.53|7.41|0
1644611080000|2022-02-11 20:24:40|9.62|7.48|9.44|7.34|9.62|7.48|9.44|7.34|0
1644611090000|2022-02-11 20:24:50|9.48|7.38|9.62|7.48|9.62|7.48|9.48|7.38|0
1644611100000|2022-02-11 20:25:00|9.69|7.54|9.82|7.66|9.84|7.68|9.69|7.54|0
1644611110000|2022-02-11 20:25:10|9.74|7.58|9.87|7.71|10.03|7.87|9.74|7.58|0
1644611120000|2022-02-11 20:25:20|9.82|7.66|9.84|7.68|9.84|7.68|9.8|7.64|0
1644611130000|2022-02-11 20:25:30|9.69|7.54|9.68|7.53|9.69|7.54|9.64|7.5|0
1644611140000|2022-02-11 20:25:40|9.69|7.54|9.6|7.46|9.69|7.54|9.6|7.46|0
1644611150000|2022-02-11 20:25:50|9.55|7.43|9.88|7.72|9.88|7.72|9.55|7.43|0
1644611160000|2022-02-11 20:26:00|9.89|7.73|9.9|7.74|10.01|7.85|9.89|7.73|0
1644611170000|2022-02-11 20:26:10|9.94|7.78|9.88|7.72|9.94|7.78|9.88|7.72|0
1644611180000|2022-02-11 20:26:20|9.9|7.74|9.94|7.78|9.94|7.78|9.9|7.74|0
1644611190000|2022-02-11 20:26:30|9.97|7.81|9.78|7.62|9.97|7.81|9.78|7.62|0
1644611200000|2022-02-11 20:26:40|9.8|7.64|9.97|7.81|9.97|7.81|9.8|7.64|0
1644611210000|2022-02-11 20:26:50|9.99|7.83|10.32|8.16|10.35|8.19|9.99|7.83|0
1644611220000|2022-02-11 20:27:00|10.24|8.08|10.33|8.17|10.33|8.17|10.24|8.08|0
1644611230000|2022-02-11 20:27:10|10.2|8.04|10.19|8.03|10.2|8.04|10.16|8|0
1644611240000|2022-02-11 20:27:20|10.18|8.02|10.11|7.95|10.2|8.04|10.11|7.95|0
1644611250000|2022-02-11 20:27:30|10.09|7.93|9.92|7.76|10.09|7.93|9.92|7.76|0
1644611260000|2022-02-11 20:27:40|9.9|7.74|9.86|7.7|9.9|7.74|9.86|7.7|0
1644611270000|2022-02-11 20:27:50|9.88|7.72|9.92|7.76|9.92|7.76|9.86|7.7|0
1644611280000|2022-02-11 20:28:00|9.94|7.78|9.97|7.81|10.05|7.89|9.93|7.77|0
1644611290000|2022-02-11 20:28:10|10.03|7.87|9.74|7.58|10.03|7.87|9.74|7.58|0
1644611300000|2022-02-11 20:28:20|9.69|7.54|9.86|7.7|9.88|7.72|9.69|7.54|0
1644611310000|2022-02-11 20:28:30|9.82|7.66|9.82|7.66|9.84|7.68|9.82|7.66|0
1644611320000|2022-02-11 20:28:40|9.67|7.52|9.75|7.59|9.75|7.59|9.67|7.52|0
1644611330000|2022-02-11 20:28:50|9.71|7.55|9.8|7.64|9.8|7.64|9.71|7.55|0
1644611340000|2022-02-11 20:29:00|9.88|7.72|10.02|7.86|10.02|7.86|9.88|7.72|0
1644611350000|2022-02-11 20:29:10|10.07|7.91|10.05|7.89|10.07|7.91|10.03|7.87|0
1644611360000|2022-02-11 20:29:20|10.06|7.9|10.01|7.85|10.14|7.98|10.01|7.85|0
1644611370000|2022-02-11 20:29:30|10.04|7.88|10.31|8.15|10.31|8.15|10.03|7.87|0
1644611380000|2022-02-11 20:29:40|10.38|8.22|10.35|8.19|10.46|8.3|10.35|8.19|0
1644611390000|2022-02-11 20:29:50|10.42|8.26|10.44|8.28|10.44|8.28|10.38|8.22|0
1644611400000|2022-02-11 20:30:00|10.33|8.17|10.31|8.15|10.33|8.17|9.99|7.83|0
1644611410000|2022-02-11 20:30:10|10.22|8.06|10.27|8.11|10.27|8.11|10.2|8.04|0
1644611420000|2022-02-11 20:30:20|10.3|8.14|10.29|8.13|10.3|8.14|10.29|8.13|0
1644611430000|2022-02-11 20:30:30|10.18|8.02|10.31|8.15|10.32|8.16|10.18|8.02|0
1644611440000|2022-02-11 20:30:40|10.29|8.13|10.22|8.06|10.29|8.13|10.2|8.04|0
1644611450000|2022-02-11 20:30:50|10.18|8.02|10.05|7.89|10.18|8.02|10.05|7.89|0
1644611460000|2022-02-11 20:31:00|10.02|7.86|9.84|7.68|10.03|7.87|9.84|7.68|0
1644611470000|2022-02-11 20:31:10|9.75|7.59|9.84|7.68|9.84|7.68|9.75|7.59|0
1644611480000|2022-02-11 20:31:20|9.88|7.72|9.94|7.78|10.02|7.86|9.87|7.71|0
1644611490000|2022-02-11 20:31:30|9.96|7.8|9.94|7.78|9.96|7.8|9.94|7.78|0
1644611500000|2022-02-11 20:31:40|9.92|7.76|9.92|7.76|9.99|7.83|9.92|7.76|0
1644611510000|2022-02-11 20:31:50|9.94|7.78|9.98|7.82|10.01|7.85|9.94|7.78|0
1644611520000|2022-02-11 20:32:00|9.84|7.68|9.69|7.53|9.84|7.68|9.62|7.48|0
1644611530000|2022-02-11 20:32:10|9.62|7.48|9.5|7.39|9.62|7.48|9.5|7.39|0
1644611540000|2022-02-11 20:32:20|9.32|7.25|9.37|7.29|9.39|7.3|9.32|7.25|0
1644611550000|2022-02-11 20:32:30|9.33|7.28|9.32|7.25|9.33|7.28|9.25|7.2|0
1644611560000|2022-02-11 20:32:40|9.28|7.21|9.32|7.25|9.34|7.27|9.28|7.21|0
1644611570000|2022-02-11 20:32:50|9.26|7.21|9.31|7.24|9.34|7.27|9.26|7.21|0
1644611580000|2022-02-11 20:33:00|9.37|7.28|9.3|7.23|9.46|7.36|9.3|7.23|0
1644611590000|2022-02-11 20:33:10|9.34|7.27|9.43|7.34|9.43|7.34|9.34|7.27|0
1644611600000|2022-02-11 20:33:20|9.35|7.28|9.5|7.39|9.53|7.41|9.35|7.28|0
1644611610000|2022-02-11 20:33:30|9.43|7.34|9.66|7.52|9.69|7.53|9.43|7.34|0
1644611620000|2022-02-11 20:33:40|9.5|7.39|9.5|7.39|9.53|7.41|9.5|7.39|0
1644611630000|2022-02-11 20:33:50|9.53|7.41|9.69|7.53|9.69|7.53|9.53|7.41|0
1644611640000|2022-02-11 20:34:00|9.71|7.55|9.92|7.76|9.92|7.76|9.71|7.55|0
1644611650000|2022-02-11 20:34:10|9.96|7.8|10.07|7.91|10.07|7.91|9.94|7.78|0
1644611660000|2022-02-11 20:34:20|10.16|8|10.11|7.95|10.16|8|10.07|7.91|0
1644611670000|2022-02-11 20:34:30|10.24|8.08|10.37|8.21|10.37|8.21|10.24|8.08|0
1644611680000|2022-02-11 20:34:40|10.4|8.24|10.33|8.17|10.4|8.24|10.31|8.15|0
1644611690000|2022-02-11 20:34:50|10.4|8.24|10.24|8.08|10.4|8.24|10.24|8.08|0
1644611700000|2022-02-11 20:35:00|10.22|8.06|10.13|7.97|10.22|8.06|10.13|7.97|0
1644611710000|2022-02-11 20:35:10|9.98|7.82|10.02|7.86|10.09|7.93|9.98|7.82|0
1644611720000|2022-02-11 20:35:20|9.94|7.78|9.94|7.78|9.96|7.8|9.88|7.72|0
1644611730000|2022-02-11 20:35:30|9.9|7.74|9.98|7.82|9.98|7.82|9.88|7.72|0
1644611740000|2022-02-11 20:35:40|10.03|7.87|9.92|7.76|10.05|7.89|9.9|7.74|0
1644611750000|2022-02-11 20:35:50|9.9|7.74|9.84|7.68|9.9|7.74|9.79|7.63|0
1644611760000|2022-02-11 20:36:00|9.88|7.72|9.94|7.78|10.03|7.87|9.88|7.72|0
1644611770000|2022-02-11 20:36:10|9.96|7.8|9.93|7.77|9.96|7.8|9.93|7.77|0
1644611780000|2022-02-11 20:36:20|9.96|7.8|10.07|7.91|10.09|7.93|9.96|7.8|0
1644611790000|2022-02-11 20:36:30|10.11|7.95|10.22|8.06|10.22|8.06|10.11|7.95|0
1644611800000|2022-02-11 20:36:40|10.3|8.14|10.31|8.15|10.31|8.15|10.24|8.08|0
1644611810000|2022-02-11 20:36:50|10.28|8.12|10.11|7.95|10.32|8.16|10.11|7.95|0
1644611820000|2022-02-11 20:37:00|10.06|7.9|10.03|7.87|10.06|7.9|10|7.84|0
1644611830000|2022-02-11 20:37:10|9.87|7.71|9.88|7.72|9.96|7.8|9.87|7.71|0
1644611840000|2022-02-11 20:37:20|9.84|7.68|9.75|7.59|9.87|7.71|9.75|7.59|0
1644611850000|2022-02-11 20:37:30|9.85|7.69|9.76|7.6|9.85|7.69|9.73|7.57|0
1644611860000|2022-02-11 20:37:40|9.71|7.55|9.75|7.59|9.75|7.59|9.71|7.55|0
1644611870000|2022-02-11 20:37:50|9.71|7.55|9.57|7.44|9.75|7.59|9.57|7.44|0
1644611880000|2022-02-11 20:38:00|9.55|7.43|9.7|7.54|9.7|7.54|9.55|7.43|0
1644611890000|2022-02-11 20:38:10|9.73|7.57|9.45|7.35|9.73|7.57|9.37|7.29|0
1644611900000|2022-02-11 20:38:20|9.48|7.38|9.65|7.5|9.65|7.5|9.46|7.36|0
1644611910000|2022-02-11 20:38:30|9.76|7.6|9.67|7.52|9.76|7.6|9.67|7.52|0
1644611920000|2022-02-11 20:38:40|9.74|7.58|9.65|7.5|9.74|7.58|9.62|7.49|0
1644611930000|2022-02-11 20:38:50|9.55|7.43|9.51|7.39|9.6|7.47|9.51|7.39|0
1644611940000|2022-02-11 20:39:00|9.53|7.41|9.44|7.34|9.55|7.43|9.44|7.34|0
1644611950000|2022-02-11 20:39:10|9.42|7.32|9.28|7.22|9.42|7.32|9.28|7.22|0
1644611960000|2022-02-11 20:39:20|9.21|7.16|9.09|7.07|9.21|7.16|9.09|7.07|0
1644611970000|2022-02-11 20:39:30|9.1|7.08|9.06|7.04|9.1|7.08|9.06|7.04|0
1644611980000|2022-02-11 20:39:40|9.08|7.06|9.08|7.06|9.08|7.06|9.03|7.03|0
1644611990000|2022-02-11 20:39:50|9.17|7.13|9.11|7.09|9.23|7.18|9.1|7.08|0
1644612000000|2022-02-11 20:40:00|9.17|7.13|9.22|7.17|9.22|7.17|9.1|7.08|0
1644612010000|2022-02-11 20:40:10|9.21|7.16|9.12|7.09|9.29|7.23|9.12|7.09|0
1644612020000|2022-02-11 20:40:20|8.97|6.97|8.97|6.97|9.03|7.03|8.94|6.96|0
1644612030000|2022-02-11 20:40:30|8.81|6.86|8.73|6.79|8.81|6.86|8.73|6.79|0
1644612040000|2022-02-11 20:40:40|8.68|6.75|8.56|6.66|8.68|6.75|8.54|6.64|0
1644612050000|2022-02-11 20:40:50|8.55|6.65|8.39|6.52|8.55|6.65|8.39|6.52|0
1644612060000|2022-02-11 20:41:00|8.45|6.57|8.49|6.61|8.6|6.69|8.41|6.54|0
1644612070000|2022-02-11 20:41:10|8.51|6.62|8.54|6.64|8.54|6.64|8.45|6.57|0
1644612080000|2022-02-11 20:41:20|8.56|6.66|8.51|6.62|8.56|6.66|8.43|6.56|0
1644612090000|2022-02-11 20:41:30|8.58|6.67|8.41|6.54|8.58|6.67|8.41|6.54|0
1644612100000|2022-02-11 20:41:40|8.43|6.56|8.45|6.57|8.45|6.57|8.43|6.56|0
1644612110000|2022-02-11 20:41:50|8.35|6.49|8.29|6.44|8.39|6.52|8.29|6.44|0
1644612120000|2022-02-11 20:42:00|8.2|6.38|8.24|6.41|8.24|6.41|8.18|6.36|0
1644612130000|2022-02-11 20:42:10|8.14|6.33|8.16|6.35|8.16|6.35|8.12|6.32|0
1644612140000|2022-02-11 20:42:20|8.14|6.33|8.13|6.32|8.17|6.36|8.13|6.32|0
1644612150000|2022-02-11 20:42:30|8.1|6.3|8.28|6.44|8.31|6.46|8.1|6.3|0
1644612160000|2022-02-11 20:42:40|8.37|6.51|8.26|6.43|8.37|6.51|8.22|6.4|0
1644612170000|2022-02-11 20:42:50|8.35|6.49|8.31|6.46|8.35|6.49|8.31|6.46|0
1644612180000|2022-02-11 20:43:00|8.26|6.43|8.2|6.38|8.26|6.43|8.18|6.36|0
1644612190000|2022-02-11 20:43:10|8.18|6.36|8.33|6.48|8.33|6.48|8.16|6.35|0
1644612200000|2022-02-11 20:43:20|8.35|6.49|8.68|6.75|8.68|6.75|8.35|6.49|0
1644612210000|2022-02-11 20:43:30|8.62|6.7|8.83|6.87|8.83|6.87|8.62|6.7|0
1644612220000|2022-02-11 20:43:40|8.75|6.8|8.97|6.97|8.97|6.97|8.73|6.79|0
1644612230000|2022-02-11 20:43:50|8.94|6.96|8.92|6.94|8.94|6.96|8.83|6.87|0
1644612240000|2022-02-11 20:44:00|8.97|6.97|9.08|7.06|9.08|7.06|8.97|6.97|0
1644612250000|2022-02-11 20:44:10|9.19|7.15|9.19|7.15|9.19|7.15|9.12|7.09|0
1644612260000|2022-02-11 20:44:20|9.1|7.08|9.12|7.09|9.13|7.1|9.1|7.08|0
1644612270000|2022-02-11 20:44:30|9.05|7.04|9.01|7.01|9.05|7.04|8.97|6.97|0
1644612280000|2022-02-11 20:44:40|9.08|7.06|9.08|7.06|9.12|7.09|9.08|7.06|0
1644612290000|2022-02-11 20:44:50|9.03|7.02|8.96|6.97|9.03|7.02|8.9|6.92|0
1644612300000|2022-02-11 20:45:00|9.01|7.01|8.96|6.97|9.05|7.04|8.96|6.97|0
1644612310000|2022-02-11 20:45:10|8.94|6.96|9.01|7.01|9.08|7.06|8.94|6.96|0
1644612320000|2022-02-11 20:45:20|9.1|7.08|9.06|7.05|9.1|7.08|9.05|7.04|0
1644612330000|2022-02-11 20:45:30|9.1|7.08|9.3|7.23|9.3|7.23|9.1|7.08|0
1644612340000|2022-02-11 20:45:40|9.39|7.3|9.5|7.39|9.5|7.39|9.39|7.3|0
1644612350000|2022-02-11 20:45:50|9.46|7.36|9.55|7.43|9.55|7.43|9.37|7.29|0
1644612360000|2022-02-11 20:46:00|9.6|7.46|9.7|7.55|9.7|7.55|9.6|7.46|0
1644612370000|2022-02-11 20:46:10|9.54|7.42|9.48|7.37|9.67|7.52|9.48|7.37|0
1644612380000|2022-02-11 20:46:20|9.39|7.3|9.32|7.25|9.39|7.3|9.3|7.23|0
1644612390000|2022-02-11 20:46:30|9.28|7.21|9.25|7.2|9.28|7.21|9.19|7.14|0
1644612400000|2022-02-11 20:46:40|9.37|7.29|9.28|7.21|9.39|7.3|9.28|7.21|0
1644612410000|2022-02-11 20:46:50|9.33|7.26|9.28|7.21|9.33|7.26|9.28|7.21|0
1644612420000|2022-02-11 20:47:00|9.19|7.14|9.23|7.18|9.28|7.21|9.19|7.14|0
1644612430000|2022-02-11 20:47:10|9.16|7.13|9.48|7.37|9.48|7.37|9.16|7.13|0
1644612440000|2022-02-11 20:47:20|9.5|7.39|9.62|7.48|9.62|7.48|9.5|7.39|0
1644612450000|2022-02-11 20:47:30|9.86|7.7|9.8|7.64|9.86|7.7|9.74|7.58|0
1644612460000|2022-02-11 20:47:40|9.78|7.62|9.98|7.82|9.98|7.82|9.78|7.62|0
1644612470000|2022-02-11 20:47:50|9.93|7.77|9.88|7.72|9.93|7.77|9.88|7.72|0
1644612480000|2022-02-11 20:48:00|9.9|7.74|10.12|7.96|10.17|8.01|9.9|7.74|0
1644612490000|2022-02-11 20:48:10|10.13|7.97|10.38|8.22|10.38|8.22|10.13|7.97|0
1644612500000|2022-02-11 20:48:20|10.4|8.24|10.29|8.13|10.4|8.24|10.29|8.13|0
1644612510000|2022-02-11 20:48:30|10.23|8.07|10.16|8|10.23|8.07|10.15|7.99|0
1644612520000|2022-02-11 20:48:40|10.13|7.97|10.36|8.2|10.36|8.2|10.13|7.97|0
1644612530000|2022-02-11 20:48:50|10.31|8.15|10.14|7.98|10.31|8.15|10.14|7.98|0
1644612540000|2022-02-11 20:49:00|10.25|8.09|10.27|8.11|10.45|8.29|10.25|8.09|0
1644612550000|2022-02-11 20:49:10|10.18|8.02|10.07|7.91|10.18|8.02|10.07|7.91|0
1644612560000|2022-02-11 20:49:20|10.14|7.98|10.38|8.22|10.38|8.22|10.14|7.98|0
1644612570000|2022-02-11 20:49:30|10.43|8.27|10.31|8.15|10.43|8.27|10.31|8.15|0
1644612580000|2022-02-11 20:49:40|11.07|8.91|11.19|9.03|11.19|9.03|11.07|8.91|0
1644612590000|2022-02-11 20:49:50|11.1|8.94|11.35|9.19|11.35|9.19|11.1|8.94|0
1644612600000|2022-02-11 20:50:00|11.28|9.12|11.19|9.03|11.28|9.12|11|8.84|0
1644612610000|2022-02-11 20:50:10|11.24|9.08|11.26|9.1|11.35|9.19|11.24|9.08|0
1644612620000|2022-02-11 20:50:20|10.56|8.4|10.27|8.11|10.56|8.4|10.27|8.11|0
1644612630000|2022-02-11 20:50:30|10.29|8.13|10.12|7.96|10.29|8.13|10.03|7.87|0
1644612640000|2022-02-11 20:50:40|10.16|8|10.01|7.85|10.19|8.03|10.01|7.85|0
1644612650000|2022-02-11 20:50:50|10.05|7.89|10.1|7.94|10.1|7.94|10.01|7.85|0
1644612660000|2022-02-11 20:51:00|10.07|7.91|10.25|8.09|10.25|8.09|10.07|7.91|0
1644612670000|2022-02-11 20:51:10|10.27|8.11|10.27|8.11|10.35|8.19|10.27|8.11|0
1644612680000|2022-02-11 20:51:20|10.36|8.2|10.31|8.15|10.36|8.2|10.28|8.12|0
1644612690000|2022-02-11 20:51:30|10.34|8.18|10.42|8.26|10.47|8.31|10.34|8.18|0
1644612700000|2022-02-11 20:51:40|10.58|8.42|10.63|8.47|10.67|8.51|10.56|8.4|0
1644612710000|2022-02-11 20:51:50|10.56|8.4|10.63|8.47|10.63|8.47|10.49|8.33|0
1644612720000|2022-02-11 20:52:00|10.57|8.41|10.25|8.09|10.57|8.41|10.25|8.09|0
1644612730000|2022-02-11 20:52:10|10.18|8.02|10.14|7.98|10.18|8.02|10.14|7.98|0
1644612740000|2022-02-11 20:52:20|10.01|7.85|10.27|8.11|10.27|8.11|10.01|7.85|0
1644612750000|2022-02-11 20:52:30|10.38|8.22|10.47|8.31|10.47|8.31|10.38|8.22|0
1644612760000|2022-02-11 20:52:40|10.48|8.32|10.4|8.24|10.49|8.33|10.4|8.24|0
1644612770000|2022-02-11 20:52:50|10.37|8.21|10.51|8.35|10.54|8.38|10.37|8.21|0
1644612780000|2022-02-11 20:53:00|10.42|8.26|10.58|8.42|10.58|8.42|10.42|8.26|0
1644612790000|2022-02-11 20:53:10|10.56|8.4|10.56|8.4|10.56|8.4|10.49|8.33|0
1644612800000|2022-02-11 20:53:20|10.49|8.33|10.51|8.35|10.51|8.35|10.47|8.31|0
1644612810000|2022-02-11 20:53:30|10.45|8.29|10.45|8.29|10.47|8.31|10.42|8.26|0
1644612820000|2022-02-11 20:53:40|10.49|8.33|10.33|8.17|10.49|8.33|10.33|8.17|0
1644612830000|2022-02-11 20:53:50|10.27|8.11|10.29|8.13|10.36|8.2|10.25|8.09|0
1644612840000|2022-02-11 20:54:00|10.18|8.02|9.99|7.83|10.18|8.02|9.99|7.83|0
1644612850000|2022-02-11 20:54:10|10.03|7.87|9.97|7.81|10.03|7.87|9.97|7.81|0
1644612860000|2022-02-11 20:54:20|10.15|7.99|10.19|8.03|10.19|8.03|10.06|7.9|0
1644612870000|2022-02-11 20:54:30|10.24|8.08|10.19|8.03|10.24|8.08|10.15|7.99|0
1644612880000|2022-02-11 20:54:40|9.96|7.8|10.11|7.95|10.11|7.95|9.96|7.8|0
1644612890000|2022-02-11 20:54:50|10.13|7.97|10.13|7.97|10.13|7.97|9.98|7.82|0
1644612900000|2022-02-11 20:55:00|10.17|8.01|10.39|8.23|10.43|8.27|10.17|8.01|0
1644612910000|2022-02-11 20:55:10|10.41|8.25|10.61|8.45|10.61|8.45|10.41|8.25|0
1644612920000|2022-02-11 20:55:20|10.73|8.57|10.84|8.68|10.84|8.68|10.71|8.55|0
1644612930000|2022-02-11 20:55:30|10.93|8.77|10.96|8.8|10.98|8.82|10.93|8.77|0
1644612940000|2022-02-11 20:55:40|11.12|8.96|11.15|8.99|11.15|8.99|11.12|8.96|0
1644612950000|2022-02-11 20:55:50|11.26|9.1|11.31|9.15|11.32|9.16|11.26|9.1|0
1644612960000|2022-02-11 20:56:00|11.21|9.05|11.26|9.1|11.26|9.1|11.21|9.05|0
1644612970000|2022-02-11 20:56:10|11.1|8.94|11.33|9.17|11.33|9.17|11.1|8.94|0
1644612980000|2022-02-11 20:56:20|11.43|9.27|11.33|9.17|11.45|9.29|11.33|9.17|0
1644612990000|2022-02-11 20:56:30|11.34|9.18|11.06|8.9|11.34|9.18|11.06|8.9|0
1644613000000|2022-02-11 20:56:40|10.93|8.77|10.75|8.59|10.93|8.77|10.75|8.59|0
1644613010000|2022-02-11 20:56:50|10.84|8.68|10.63|8.47|10.84|8.68|10.63|8.47|0
1644613020000|2022-02-11 20:57:00|10.67|8.51|10.75|8.59|10.77|8.61|10.67|8.51|0
1644613030000|2022-02-11 20:57:10|10.63|8.47|10.52|8.36|10.63|8.47|10.52|8.36|0
1644613040000|2022-02-11 20:57:20|10.48|8.32|10.34|8.18|10.5|8.34|10.34|8.18|0
1644613050000|2022-02-11 20:57:30|10.28|8.12|10.26|8.1|10.34|8.18|10.26|8.1|0
1644613060000|2022-02-11 20:57:40|10.32|8.16|10.34|8.18|10.34|8.18|10.28|8.12|0
1644613070000|2022-02-11 20:57:50|10.32|8.16|10.34|8.18|10.34|8.18|10.32|8.16|0
1644613080000|2022-02-11 20:58:00|10.39|8.23|10.3|8.14|10.39|8.23|10.27|8.11|0
1644613090000|2022-02-11 20:58:10|10.35|8.19|10.3|8.14|10.5|8.34|10.3|8.14|0
1644613100000|2022-02-11 20:58:20|10.32|8.16|10.3|8.14|10.32|8.16|10.26|8.1|0
1644613110000|2022-02-11 20:58:30|10.28|8.12|10.3|8.14|10.32|8.16|10.28|8.12|0
1644613120000|2022-02-11 20:58:40|10.19|8.03|10.19|8.03|10.19|8.03|10.17|8.01|0
1644613130000|2022-02-11 20:58:50|10.22|8.06|10.21|8.05|10.34|8.18|10.21|8.05|0
1644613140000|2022-02-11 20:59:00|10.1|7.94|10.15|7.99|10.15|7.99|9.98|7.82|0
1644613150000|2022-02-11 20:59:10|10.1|7.94|10.08|7.92|10.17|8.01|10.08|7.92|0
1644613160000|2022-02-11 20:59:20|10.06|7.9|10|7.84|10.06|7.9|10|7.84|0
1644613170000|2022-02-11 20:59:30|9.98|7.82|9.81|7.65|9.98|7.82|9.81|7.65|0
1644613180000|2022-02-11 20:59:40|9.74|7.58|9.72|7.56|9.74|7.58|9.72|7.56|0
1644613190000|2022-02-11 20:59:50|9.7|7.54|9.63|7.49|9.7|7.54|9.58|7.45|0
1644613200000|2022-02-11 21:00:00|9.56|7.44|9.4|7.31|9.56|7.44|9.38|7.29|0
1644613210000|2022-02-11 21:00:10|9.33|7.26|9.17|7.14|9.33|7.26|9.11|7.08|0
1644613220000|2022-02-11 21:00:20|9.24|7.19|9.45|7.35|9.45|7.35|9.23|7.18|0
1644613230000|2022-02-11 21:00:30|9.51|7.4|9.49|7.38|9.51|7.4|9.47|7.36|0
1644613240000|2022-02-11 21:00:40|9.47|7.36|9.61|7.47|9.61|7.47|9.47|7.36|0
1644613250000|2022-02-11 21:00:50|9.65|7.51|9.61|7.47|9.65|7.51|9.61|7.47|0
1644613260000|2022-02-11 21:01:00|9.65|7.51|9.78|7.62|9.78|7.62|9.65|7.51|0
1644613270000|2022-02-11 21:01:10|9.76|7.6|9.56|7.44|9.76|7.6|9.56|7.44|0
1644613280000|2022-02-11 21:01:20|9.63|7.49|9.76|7.6|9.81|7.65|9.63|7.49|0
1644613290000|2022-02-11 21:01:30|9.78|7.62|9.83|7.67|9.83|7.67|9.78|7.62|0
1644613300000|2022-02-11 21:01:40|9.76|7.6|9.85|7.69|9.85|7.69|9.76|7.6|0
1644613310000|2022-02-11 21:01:50|9.83|7.67|9.85|7.69|9.85|7.69|9.83|7.67|0
1644613320000|2022-02-11 21:02:00|9.76|7.6|9.7|7.54|9.76|7.6|9.7|7.54|0
1644613330000|2022-02-11 21:02:10|9.65|7.51|9.51|7.4|9.68|7.53|9.51|7.4|0
1644613340000|2022-02-11 21:02:20|9.54|7.42|9.56|7.44|9.56|7.44|9.54|7.42|0
1644613350000|2022-02-11 21:02:30|9.51|7.4|9.51|7.4|9.51|7.4|9.47|7.36|0
1644613360000|2022-02-11 21:02:40|9.56|7.43|9.61|7.47|9.61|7.47|9.56|7.43|0
1644613370000|2022-02-11 21:02:50|9.65|7.51|9.72|7.56|9.72|7.56|9.65|7.51|0
1644613380000|2022-02-11 21:03:00|9.74|7.58|9.63|7.49|9.74|7.58|9.63|7.49|0
1644613390000|2022-02-11 21:03:10|9.61|7.47|9.65|7.51|9.65|7.51|9.58|7.45|0
1644613400000|2022-02-11 21:03:20|9.66|7.52|9.67|7.52|9.67|7.52|9.58|7.45|0
1644613410000|2022-02-11 21:03:30|9.72|7.56|9.67|7.52|9.72|7.56|9.65|7.51|0
1644613420000|2022-02-11 21:03:40|9.7|7.54|9.67|7.52|9.7|7.54|9.67|7.52|0
1644613430000|2022-02-11 21:03:50|9.7|7.54|9.65|7.51|9.7|7.54|9.61|7.47|0
1644613440000|2022-02-11 21:04:00|9.67|7.52|9.65|7.51|9.67|7.52|9.62|7.48|0
1644613450000|2022-02-11 21:04:10|9.64|7.5|9.63|7.49|9.65|7.51|9.63|7.49|0
1644613460000|2022-02-11 21:04:20|9.6|7.47|9.63|7.49|9.63|7.49|9.56|7.43|0
1644613470000|2022-02-11 21:04:30|9.6|7.47|9.7|7.54|9.7|7.54|9.6|7.47|0
1644613480000|2022-02-11 21:04:40|9.72|7.56|9.72|7.56|9.76|7.6|9.72|7.56|0
1644613490000|2022-02-11 21:04:50|9.74|7.58|9.74|7.58|9.74|7.58|9.7|7.54|0
1644613500000|2022-02-11 21:05:00|9.7|7.54|9.51|7.4|9.7|7.54|9.51|7.4|0
1644613510000|2022-02-11 21:05:10|9.49|7.38|9.56|7.43|9.56|7.43|9.49|7.38|0
1644613520000|2022-02-11 21:05:20|9.51|7.4|9.56|7.43|9.56|7.43|9.51|7.4|0
1644613530000|2022-02-11 21:05:30|9.51|7.4|9.63|7.49|9.63|7.49|9.51|7.4|0
1644613540000|2022-02-11 21:05:40|9.54|7.42|9.48|7.37|9.54|7.42|9.44|7.34|0
1644613550000|2022-02-11 21:05:50|9.44|7.34|9.47|7.36|9.47|7.36|9.42|7.33|0
1644613560000|2022-02-11 21:06:00|9.49|7.38|9.56|7.43|9.56|7.43|9.49|7.38|0
1644613570000|2022-02-11 21:06:10|9.58|7.45|9.56|7.43|9.58|7.45|9.53|7.42|0
1644613580000|2022-02-11 21:06:20|9.53|7.42|9.56|7.43|9.56|7.43|9.53|7.42|0
1644613590000|2022-02-11 21:06:30|9.58|7.45|9.74|7.58|9.74|7.58|9.58|7.45|0
1644613600000|2022-02-11 21:06:40|9.76|7.6|9.87|7.71|9.87|7.71|9.76|7.6|0
1644613610000|2022-02-11 21:06:50|9.82|7.66|9.77|7.61|9.82|7.66|9.77|7.61|0
1644613620000|2022-02-11 21:07:00|9.8|7.64|9.72|7.56|9.8|7.64|9.72|7.56|0
1644613630000|2022-02-11 21:07:10|9.7|7.54|9.74|7.58|9.78|7.62|9.7|7.54|0
1644613640000|2022-02-11 21:07:20|9.76|7.6|9.71|7.55|9.76|7.6|9.71|7.55|0
1644613650000|2022-02-11 21:07:30|9.74|7.58|9.67|7.52|9.74|7.58|9.67|7.52|0
1644613660000|2022-02-11 21:07:40|9.68|7.53|9.7|7.54|9.74|7.58|9.67|7.52|0
1644613670000|2022-02-11 21:07:50|9.72|7.56|9.72|7.56|9.72|7.56|9.72|7.56|0
1644613680000|2022-02-11 21:08:00|9.7|7.54|9.6|7.47|9.7|7.54|9.6|7.47|0
1644613690000|2022-02-11 21:08:10|9.65|7.51|9.65|7.51|9.65|7.51|9.65|7.51|0
1644613700000|2022-02-11 21:08:20|9.6|7.47|9.67|7.52|9.67|7.52|9.6|7.47|0
1644613710000|2022-02-11 21:08:30|9.7|7.54|9.68|7.53|9.7|7.54|9.67|7.52|0
1644613720000|2022-02-11 21:08:40|9.7|7.54|9.67|7.52|9.7|7.54|9.67|7.52|0
1644613730000|2022-02-11 21:08:50|9.7|7.54|9.74|7.58|9.74|7.58|9.7|7.54|0
1644613740000|2022-02-11 21:09:00|9.58|7.45|9.49|7.38|9.58|7.45|9.46|7.36|0
1644613750000|2022-02-11 21:09:10|9.46|7.36|9.46|7.36|9.46|7.36|9.42|7.33|0
1644613760000|2022-02-11 21:09:20|9.47|7.37|9.46|7.36|9.49|7.38|9.44|7.34|0
1644613770000|2022-02-11 21:09:30|9.49|7.38|9.49|7.38|9.51|7.4|9.49|7.38|0
1644613780000|2022-02-11 21:09:40|9.51|7.4|9.51|7.4|9.53|7.41|9.51|7.4|0
1644613790000|2022-02-11 21:09:50|9.56|7.43|9.58|7.45|9.58|7.45|9.56|7.43|0
1644613800000|2022-02-11 21:10:00|9.6|7.47|9.63|7.49|9.63|7.49|9.6|7.47|0
1644613810000|2022-02-11 21:10:10|9.65|7.5|9.56|7.43|9.65|7.5|9.56|7.43|0
1644613820000|2022-02-11 21:10:20|9.6|7.47|9.64|7.49|9.67|7.52|9.6|7.47|0
1644613830000|2022-02-11 21:10:30|9.65|7.5|9.7|7.54|9.7|7.54|9.63|7.49|0
1644613840000|2022-02-11 21:10:40|9.67|7.52|9.7|7.54|9.7|7.54|9.65|7.5|0
1644613850000|2022-02-11 21:10:50|9.74|7.58|9.76|7.6|9.76|7.6|9.74|7.58|0
1644613860000|2022-02-11 21:11:00|9.78|7.62|9.8|7.64|9.8|7.64|9.78|7.62|0
1644613880000|2022-02-11 21:11:20|9.79|7.63|9.8|7.64|9.8|7.64|9.78|7.62|0
1644613890000|2022-02-11 21:11:30|9.78|7.62|9.74|7.58|9.78|7.62|9.74|7.58|0
1644613900000|2022-02-11 21:11:40|9.69|7.54|9.62|7.49|9.69|7.54|9.62|7.49|0
1644613910000|2022-02-11 21:11:50|9.72|7.56|9.78|7.62|9.78|7.62|9.72|7.56|0
1644613920000|2022-02-11 21:12:00|9.81|7.65|9.8|7.64|9.81|7.65|9.78|7.62|0
1644613930000|2022-02-11 21:12:10|9.74|7.58|9.69|7.54|9.75|7.59|9.67|7.52|0
1644613940000|2022-02-11 21:12:20|9.72|7.56|9.67|7.52|9.72|7.56|9.67|7.52|0
1644613950000|2022-02-11 21:12:30|9.69|7.54|9.65|7.5|9.69|7.54|9.62|7.49|0
1644613960000|2022-02-11 21:12:40|9.67|7.52|9.6|7.47|9.67|7.52|9.6|7.47|0
1644613970000|2022-02-11 21:12:50|9.65|7.5|9.62|7.49|9.65|7.5|9.6|7.47|0
1644613980000|2022-02-11 21:13:00|9.67|7.52|9.76|7.6|9.76|7.6|9.67|7.52|0
1644613990000|2022-02-11 21:13:10|9.74|7.58|9.76|7.6|9.76|7.6|9.74|7.58|0
1644614000000|2022-02-11 21:13:20|9.82|7.66|9.81|7.65|9.83|7.67|9.8|7.64|0
1644614010000|2022-02-11 21:13:30|9.82|7.66|9.72|7.56|9.82|7.66|9.72|7.56|0
1644614020000|2022-02-11 21:13:40|9.73|7.57|9.74|7.58|9.75|7.59|9.73|7.57|0
1644614030000|2022-02-11 21:13:50|9.72|7.56|9.73|7.57|9.73|7.57|9.72|7.56|0
1644614040000|2022-02-11 21:14:00|9.75|7.59|9.8|7.64|9.84|7.68|9.75|7.59|0
1644614050000|2022-02-11 21:14:10|9.89|7.73|9.89|7.73|9.91|7.75|9.86|7.7|0
1644614060000|2022-02-11 21:14:20|9.84|7.68|9.89|7.73|9.89|7.73|9.84|7.68|0
1644614070000|2022-02-11 21:14:30|9.86|7.7|9.83|7.67|9.86|7.7|9.8|7.64|0
1644614080000|2022-02-11 21:14:40|9.82|7.66|9.84|7.68|9.84|7.68|9.82|7.66|0
1644614090000|2022-02-11 21:14:50|9.83|7.67|9.86|7.7|9.86|7.7|9.8|7.64|0
1644614100000|2022-02-11 21:15:00|9.87|7.71|9.87|7.71|9.87|7.71|9.87|7.71|0
1644825900000|2022-02-14 08:05:00|9.01|7.81|8.93|7.73|9.01|7.81|8.91|7.71|0
1644825910000|2022-02-14 08:05:10|8.91|7.71|8.84|7.64|8.91|7.71|8.8|7.6|0
1644825920000|2022-02-14 08:05:20|8.85|7.65|8.84|7.64|8.88|7.68|8.84|7.64|0
1644825930000|2022-02-14 08:05:30|8.82|7.62|8.83|7.63|8.85|7.65|8.82|7.62|0
1644825940000|2022-02-14 08:05:40|8.88|7.68|8.95|7.75|8.95|7.75|8.88|7.68|0
1644825950000|2022-02-14 08:05:50|8.97|7.77|8.97|7.77|9|7.8|8.97|7.77|0
1644825960000|2022-02-14 08:06:00|8.92|7.72|8.85|7.65|8.92|7.72|8.84|7.64|0
1644825970000|2022-02-14 08:06:10|8.86|7.66|8.96|7.76|8.96|7.76|8.86|7.66|0
1644825980000|2022-02-14 08:06:20|8.95|7.75|8.92|7.72|8.95|7.75|8.9|7.7|0
1644825990000|2022-02-14 08:06:30|8.94|7.74|9.07|7.87|9.07|7.87|8.94|7.74|0
1644826000000|2022-02-14 08:06:40|9.1|7.9|9.1|7.9|9.11|7.91|9.09|7.89|0
1644826010000|2022-02-14 08:06:50|9.13|7.93|9.16|7.96|9.18|7.98|9.13|7.93|0
1644826020000|2022-02-14 08:07:00|9.17|7.97|9.09|7.89|9.17|7.97|9.09|7.89|0
1644826030000|2022-02-14 08:07:10|9.13|7.93|9.13|7.93|9.14|7.94|9.09|7.89|0
1644826040000|2022-02-14 08:07:20|9.15|7.95|9.09|7.89|9.15|7.95|9.06|7.86|0
1644826050000|2022-02-14 08:07:30|9.13|7.93|9.08|7.88|9.14|7.94|9.08|7.88|0
1644826060000|2022-02-14 08:07:40|9.04|7.84|8.89|7.69|9.04|7.84|8.89|7.69|0
1644826070000|2022-02-14 08:07:50|8.83|7.63|8.86|7.66|8.94|7.74|8.83|7.63|0
1644826080000|2022-02-14 08:08:00|8.89|7.69|8.87|7.67|8.91|7.71|8.87|7.67|0
1644826090000|2022-02-14 08:08:10|8.89|7.69|8.98|7.78|8.98|7.78|8.87|7.67|0
1644826100000|2022-02-14 08:08:20|8.99|7.79|8.99|7.79|8.99|7.79|8.99|7.79|0
1644826110000|2022-02-14 08:08:30|9.01|7.81|9|7.8|9.02|7.82|8.98|7.78|0
1644826120000|2022-02-14 08:08:40|9.02|7.82|9.06|7.86|9.06|7.86|9.02|7.82|0
1644826130000|2022-02-14 08:08:50|9.07|7.87|9.19|7.99|9.19|7.99|9.06|7.86|0
1644826140000|2022-02-14 08:09:00|9.23|8.03|9.29|8.09|9.29|8.09|9.22|8.02|0
1644826150000|2022-02-14 08:09:10|9.23|8.03|9.31|8.11|9.31|8.11|9.2|8|0
1644826160000|2022-02-14 08:09:20|9.33|8.13|9.5|8.3|9.5|8.3|9.33|8.13|0
1644826170000|2022-02-14 08:09:30|9.44|8.24|9.52|8.32|9.52|8.32|9.42|8.22|0
1644826180000|2022-02-14 08:09:40|9.55|8.35|9.72|8.52|9.72|8.52|9.55|8.35|0
1644826190000|2022-02-14 08:09:50|9.7|8.5|9.55|8.35|9.7|8.5|9.55|8.35|0
1644826200000|2022-02-14 08:10:00|9.51|8.31|9.51|8.31|9.51|8.31|9.46|8.26|0
1644826210000|2022-02-14 08:10:10|9.45|8.25|9.4|8.2|9.45|8.25|9.4|8.2|0
1644826220000|2022-02-14 08:10:20|9.34|8.14|9.39|8.19|9.39|8.19|9.34|8.14|0
1644826230000|2022-02-14 08:10:30|9.92|7.76|9.94|7.73|9.95|7.77|9.92|7.73|0
1644826240000|2022-02-14 08:10:40|9.95|7.74|9.99|7.77|9.99|7.77|9.92|7.72|0
1644826250000|2022-02-14 08:10:50|9.97|7.75|9.85|7.66|9.97|7.75|9.85|7.66|0
1644826260000|2022-02-14 08:11:00|9.73|7.57|9.74|7.58|9.74|7.58|9.67|7.52|0
1644826270000|2022-02-14 08:11:10|9.71|7.55|9.62|7.49|9.71|7.55|9.57|7.44|0
1644826280000|2022-02-14 08:11:20|9.6|7.47|9.61|7.48|9.61|7.48|9.6|7.47|0
1644826290000|2022-02-14 08:11:30|9.6|7.47|9.42|7.32|9.6|7.47|9.42|7.32|0
1644826300000|2022-02-14 08:11:40|9.39|7.31|9.43|7.33|9.43|7.33|9.36|7.28|0
1644826310000|2022-02-14 08:11:50|9.36|7.28|9.27|7.21|9.36|7.28|9.27|7.21|0
1644826320000|2022-02-14 08:12:00|9.23|7.18|9.18|7.14|9.23|7.18|9.18|7.14|0
1644826330000|2022-02-14 08:12:10|9.19|7.15|9.2|7.16|9.22|7.17|9.18|7.14|0
1644826340000|2022-02-14 08:12:20|9.18|7.14|9.13|7.1|9.21|7.16|9.13|7.1|0
1644826350000|2022-02-14 08:12:30|9.12|7.09|9.1|7.08|9.14|7.11|9.1|7.08|0
1644826360000|2022-02-14 08:12:40|9.09|7.07|9.14|7.11|9.14|7.11|9.07|7.05|0
1644826370000|2022-02-14 08:12:50|9.11|7.09|9.16|7.12|9.16|7.12|9.07|7.05|0
1644826380000|2022-02-14 08:13:00|9.14|7.11|9.22|7.17|9.22|7.17|9.13|7.1|0
1644826390000|2022-02-14 08:13:10|9.2|7.16|9.23|7.18|9.23|7.18|9.2|7.16|0
1644826400000|2022-02-14 08:13:20|9.31|7.24|9.17|7.13|9.34|7.26|9.17|7.13|0
1644826410000|2022-02-14 08:13:30|9.18|7.14|9.18|7.14|9.2|7.16|9.18|7.14|0
1644826420000|2022-02-14 08:13:40|9.17|7.13|9.14|7.11|9.17|7.13|9.13|7.1|0
1644826430000|2022-02-14 08:13:50|9.16|7.12|9.13|7.1|9.17|7.13|9.11|7.09|0
1644826440000|2022-02-14 08:14:00|9.11|7.09|9.1|7.08|9.11|7.09|9.1|7.08|0
1644826450000|2022-02-14 08:14:10|9.01|7.01|8.96|6.97|9.01|7.01|8.94|6.96|0
1644826460000|2022-02-14 08:14:20|9|7|9.02|7.02|9.04|7.03|9|7|0
1644826470000|2022-02-14 08:14:30|9.07|7.05|9.13|7.1|9.17|7.13|9.07|7.05|0
1644826480000|2022-02-14 08:14:40|9.17|7.13|9.27|7.21|9.27|7.21|9.15|7.12|0
1644826490000|2022-02-14 08:14:50|9.29|7.23|9.27|7.21|9.33|7.26|9.27|7.21|0
1644826500000|2022-02-14 08:15:00|9.26|7.2|9.2|7.16|9.26|7.2|9.17|7.13|0
1644826510000|2022-02-14 08:15:10|9.18|7.14|9.12|7.09|9.21|7.16|9.12|7.09|0
1644826520000|2022-02-14 08:15:20|9.15|7.12|9.07|7.05|9.15|7.12|9.07|7.05|0
1644826530000|2022-02-14 08:15:30|9.09|7.07|8.99|6.99|9.09|7.07|8.98|6.98|0
1644826540000|2022-02-14 08:15:40|9.01|7.01|8.97|6.97|9.02|7.02|8.97|6.97|0
1644826550000|2022-02-14 08:15:50|8.98|6.98|8.93|6.95|8.98|6.98|8.93|6.95|0
1644826560000|2022-02-14 08:16:00|8.95|6.96|8.93|6.95|8.95|6.96|8.93|6.95|0
1644826570000|2022-02-14 08:16:10|8.89|6.91|8.85|6.88|8.91|6.93|8.85|6.88|0
1644826580000|2022-02-14 08:16:20|8.87|6.9|8.86|6.89|8.89|6.91|8.86|6.89|0
1644826590000|2022-02-14 08:16:30|8.83|6.87|8.82|6.86|8.83|6.87|8.82|6.86|0
1644826600000|2022-02-14 08:16:40|8.85|6.88|8.87|6.9|8.87|6.9|8.83|6.87|0
1644826610000|2022-02-14 08:16:50|8.83|6.87|9.04|7.03|9.06|7.05|8.83|6.87|0
1644826620000|2022-02-14 08:17:00|9.09|7.07|9.05|7.04|9.13|7.1|9.05|7.04|0
1644826630000|2022-02-14 08:17:10|9.02|7.02|9.01|7.01|9.04|7.03|9.01|7.01|0
1644826640000|2022-02-14 08:17:20|9.04|7.03|9.06|7.05|9.06|7.05|9.02|7.02|0
1644826650000|2022-02-14 08:17:30|9.08|7.06|8.96|6.97|9.08|7.06|8.96|6.97|0
1644826660000|2022-02-14 08:17:40|8.98|6.98|8.95|6.96|9|7|8.95|6.96|0
1644826670000|2022-02-14 08:17:50|8.93|6.95|8.98|6.98|8.98|6.98|8.93|6.95|0
1644826680000|2022-02-14 08:18:00|8.94|6.96|8.84|6.88|8.94|6.96|8.84|6.88|0
1644826690000|2022-02-14 08:18:10|8.86|6.89|8.84|6.88|8.86|6.89|8.83|6.87|0
1644826700000|2022-02-14 08:18:20|8.87|6.9|8.8|6.85|8.87|6.9|8.78|6.83|0
1644826710000|2022-02-14 08:18:30|8.76|6.81|8.65|6.73|8.76|6.81|8.65|6.73|0
1644826720000|2022-02-14 08:18:40|8.67|6.74|8.67|6.74|8.73|6.79|8.67|6.74|0
1644826730000|2022-02-14 08:18:50|8.65|6.73|8.65|6.73|8.65|6.73|8.65|6.73|0
1644826740000|2022-02-14 08:19:00|8.63|6.71|8.65|6.73|8.65|6.73|8.63|6.71|0
1644826750000|2022-02-14 08:19:10|8.64|6.72|8.63|6.71|8.64|6.72|8.63|6.71|0
1644826760000|2022-02-14 08:19:20|8.3|6.45|8.3|6.45|8.3|6.45|8.3|6.45|0
1644826770000|2022-02-14 08:19:30|8.32|6.47|9.07|7.06|9.07|7.06|8.32|6.47|0
1644826780000|2022-02-14 08:19:40|9.4|7.31|10.29|8.01|10.29|8.01|9.38|7.29|0
1644826790000|2022-02-14 08:19:50|10.34|8.04|10.56|8.21|10.56|8.21|10.34|8.04|0
1644826800000|2022-02-14 08:20:00|10.49|8.16|10.48|8.15|10.49|8.16|10.46|8.14|0
1644826810000|2022-02-14 08:20:10|10.34|8.04|10.27|7.99|10.34|8.04|10.27|7.99|0
1644826820000|2022-02-14 08:20:20|10.22|7.95|10.13|7.88|10.22|7.95|10.08|7.84|0
1644826830000|2022-02-14 08:20:30|10.2|7.93|10.22|7.95|10.22|7.95|10.2|7.93|0
1644826840000|2022-02-14 08:20:40|10.23|7.96|10.24|7.97|10.24|7.97|10.21|7.94|0
1644826850000|2022-02-14 08:20:50|10.22|7.95|10.24|7.97|10.24|7.97|10.21|7.94|0
1644826860000|2022-02-14 08:21:00|10.13|7.88|10.32|8.02|10.32|8.02|10.13|7.88|0
1644826870000|2022-02-14 08:21:10|10.23|7.96|10.2|7.93|10.24|7.97|10.2|7.93|0
1644826880000|2022-02-14 08:21:20|10.18|7.92|10.17|7.91|10.2|7.93|10.17|7.91|0
1644826890000|2022-02-14 08:21:30|10.2|7.93|10.17|7.91|10.2|7.93|10.15|7.89|0
1644826900000|2022-02-14 08:21:40|10.2|7.93|10.23|7.96|10.23|7.96|10.2|7.93|0
1644826910000|2022-02-14 08:21:50|10.2|7.93|10.38|8.07|10.38|8.07|10.2|7.93|0
1644826920000|2022-02-14 08:22:00|10.4|8.09|10.24|7.97|10.4|8.09|10.24|7.97|0
1644826930000|2022-02-14 08:22:10|10.2|7.93|10.24|7.97|10.27|7.99|10.2|7.93|0
1644826940000|2022-02-14 08:22:20|10.18|7.92|10.22|7.95|10.22|7.95|10.18|7.92|0
1644826950000|2022-02-14 08:22:30|10.32|8.02|10.28|8|10.32|8.02|10.26|7.98|0
1644826960000|2022-02-14 08:22:40|10.2|7.93|10.1|7.86|10.2|7.93|10.1|7.86|0
1644826970000|2022-02-14 08:22:50|10.11|7.87|10.1|7.86|10.11|7.87|10.1|7.86|0
1644826980000|2022-02-14 08:23:00|10.08|7.84|10.15|7.89|10.23|7.96|10.08|7.84|0
1644826990000|2022-02-14 08:23:10|10.14|7.88|10.01|7.78|10.14|7.88|10.01|7.78|0
1644827000000|2022-02-14 08:23:20|10.04|7.81|10.01|7.78|10.04|7.81|10.01|7.78|0
1644827010000|2022-02-14 08:23:30|9.96|7.75|9.62|7.48|9.96|7.75|9.62|7.48|0
1644827020000|2022-02-14 08:23:40|9.6|7.46|9.56|7.44|9.6|7.46|9.53|7.41|0
1644827030000|2022-02-14 08:23:50|9.57|7.45|9.62|7.48|9.62|7.48|9.56|7.44|0
1644827040000|2022-02-14 08:24:00|9.66|7.52|9.71|7.55|9.73|7.57|9.66|7.52|0
1644827050000|2022-02-14 08:24:10|9.7|7.54|9.58|7.45|9.7|7.54|9.58|7.45|0
1644827060000|2022-02-14 08:24:20|9.56|7.44|9.57|7.45|9.57|7.45|9.53|7.41|0
1644827070000|2022-02-14 08:24:30|9.64|7.5|9.52|7.4|9.64|7.5|9.52|7.4|0
1644827080000|2022-02-14 08:24:40|9.62|7.48|9.49|7.38|9.62|7.48|9.49|7.38|0
1644827090000|2022-02-14 08:24:50|9.48|7.39|9.48|7.38|9.51|7.39|9.48|7.38|0
1644827100000|2022-02-14 08:25:00|9.49|7.12|9.15|7.12|9.49|7.12|9.15|7.12|0
1644827110000|2022-02-14 08:25:10|9.18|7.14|9.09|7.07|9.23|7.18|9.09|7.07|0
1644827120000|2022-02-14 08:25:20|9.05|7.04|9.05|7.04|9.05|7.04|9.02|7.02|0
1644827130000|2022-02-14 08:25:30|9.02|7.02|9|7|9.09|7.07|9|7|0
1644827140000|2022-02-14 08:25:40|9.05|7.04|9.13|7.1|9.13|7.1|9.05|7.04|0
1644827150000|2022-02-14 08:25:50|9.08|7.06|9.18|7.14|9.2|7.15|9.08|7.06|0
1644827160000|2022-02-14 08:26:00|9.16|7.13|9.08|7.06|9.16|7.13|9.06|7.04|0
1644827170000|2022-02-14 08:26:10|9.03|7.03|9.11|7.09|9.12|7.09|9.03|7.03|0
1644827180000|2022-02-14 08:26:20|9.05|7.04|9.11|7.09|9.11|7.09|8.97|6.98|0
1644827190000|2022-02-14 08:26:30|9.13|7.1|9.09|7.07|9.13|7.1|9.06|7.04|0
1644827200000|2022-02-14 08:26:40|9.13|7.1|9.26|7.2|9.26|7.2|9.13|7.1|0
1644827210000|2022-02-14 08:26:50|9.31|7.24|9.37|7.29|9.4|7.31|9.31|7.24|0
1644827220000|2022-02-14 08:27:00|9.33|7.26|9.34|7.26|9.35|7.27|9.33|7.25|0
1644827230000|2022-02-14 08:27:10|9.37|7.29|9.33|7.25|9.37|7.29|9.33|7.25|0
1644827240000|2022-02-14 08:27:20|9.35|7.27|9.38|7.3|9.38|7.3|9.35|7.27|0
1644827250000|2022-02-14 08:27:30|9.24|7.19|9.31|7.24|9.31|7.24|9.24|7.19|0
1644827260000|2022-02-14 08:27:40|9.27|7.21|9.2|7.15|9.27|7.21|9.19|7.14|0
1644827270000|2022-02-14 08:27:50|9.26|7.2|9.27|7.21|9.28|7.22|9.26|7.2|0
1644827280000|2022-02-14 08:28:00|9.24|7.19|9.26|7.2|9.28|7.22|9.24|7.19|0
1644827290000|2022-02-14 08:28:10|9.32|7.25|9.21|7.16|9.32|7.25|9.21|7.16|0
1644827300000|2022-02-14 08:28:20|9.22|7.17|9.06|7.04|9.22|7.17|9.06|7.04|0
1644827310000|2022-02-14 08:28:30|9.01|7.01|8.87|6.9|9.01|7.01|8.87|6.9|0
1644827320000|2022-02-14 08:28:40|8.79|6.84|8.83|6.87|8.86|6.89|8.77|6.82|0
1644827330000|2022-02-14 08:28:50|8.81|6.85|8.81|6.85|8.83|6.87|8.8|6.85|0
1644827340000|2022-02-14 08:29:00|8.82|6.86|8.78|6.83|8.83|6.87|8.78|6.83|0
1644827350000|2022-02-14 08:29:10|8.74|6.8|8.76|6.81|8.76|6.81|8.71|6.77|0
1644827360000|2022-02-14 08:29:20|8.71|6.77|8.77|6.82|8.82|6.86|8.71|6.77|0
1644827370000|2022-02-14 08:29:30|8.78|6.83|8.83|6.87|8.83|6.87|8.78|6.83|0
1644827380000|2022-02-14 08:29:40|8.82|6.86|8.64|6.72|8.82|6.86|8.64|6.72|0
1644827390000|2022-02-14 08:29:50|8.67|6.74|8.52|6.63|8.67|6.74|8.52|6.63|0
1644827400000|2022-02-14 08:30:00|8.48|6.6|8.62|6.71|8.62|6.71|8.48|6.6|0
1644827410000|2022-02-14 08:30:10|8.56|6.66|8.58|6.68|8.58|6.68|8.56|6.66|0
1644827420000|2022-02-14 08:30:20|8.56|6.66|8.54|6.64|8.56|6.66|8.54|6.64|0
1644827430000|2022-02-14 08:30:30|8.5|6.61|8.54|6.64|8.54|6.64|8.49|6.6|0
1644827440000|2022-02-14 08:30:40|8.56|6.66|8.56|6.66|8.56|6.66|8.56|6.66|0
1644827450000|2022-02-14 08:30:50|8.54|6.64|8.46|6.58|8.56|6.66|8.46|6.58|0
1644827460000|2022-02-14 08:31:00|8.48|6.6|8.39|6.52|8.48|6.6|8.38|6.52|0
1644827470000|2022-02-14 08:31:10|8.36|6.5|8.24|6.41|8.36|6.5|8.24|6.41|0
1644827480000|2022-02-14 08:31:20|8.28|6.44|8.29|6.45|8.3|6.45|8.28|6.44|0
1644827490000|2022-02-14 08:31:30|8.36|6.5|8.46|6.58|8.48|6.6|8.36|6.5|0
1644827500000|2022-02-14 08:31:40|8.47|6.59|8.65|6.73|8.65|6.73|8.47|6.59|0
1644827510000|2022-02-14 08:31:50|8.64|6.72|8.75|6.8|8.75|6.8|8.64|6.72|0
1644827520000|2022-02-14 08:32:00|8.77|6.82|8.69|6.76|8.77|6.82|8.69|6.76|0
1644827530000|2022-02-14 08:32:10|8.79|6.84|8.77|6.82|8.83|6.87|8.77|6.82|0
1644827540000|2022-02-14 08:32:20|8.79|6.84|8.71|6.77|8.85|6.89|8.71|6.77|0
1644827550000|2022-02-14 08:32:30|8.83|6.87|8.81|6.85|8.89|6.92|8.81|6.85|0
1644827560000|2022-02-14 08:32:40|8.79|6.84|8.75|6.8|8.79|6.84|8.74|6.8|0
1644827570000|2022-02-14 08:32:50|8.83|6.87|8.8|6.84|8.83|6.87|8.79|6.84|0
1644827580000|2022-02-14 08:33:00|8.75|6.8|8.94|6.95|8.94|6.95|8.75|6.8|0
1644827590000|2022-02-14 08:33:10|8.85|6.88|8.9|6.93|8.9|6.93|8.84|6.88|0
1644827600000|2022-02-14 08:33:20|8.87|6.9|8.75|6.8|8.87|6.9|8.75|6.8|0
1644827610000|2022-02-14 08:33:30|8.73|6.79|8.75|6.8|8.76|6.81|8.71|6.77|0
1644827620000|2022-02-14 08:33:40|8.77|6.82|8.73|6.79|8.77|6.82|8.73|6.79|0
1644827630000|2022-02-14 08:33:50|8.71|6.77|8.67|6.75|8.71|6.77|8.64|6.72|0
1644827640000|2022-02-14 08:34:00|8.62|6.71|8.5|6.61|8.62|6.71|8.47|6.59|0
1644827650000|2022-02-14 08:34:10|8.44|6.56|8.6|6.69|8.6|6.69|8.44|6.56|0
1644827660000|2022-02-14 08:34:20|8.52|6.63|8.48|6.59|8.52|6.63|8.48|6.59|0
1644827670000|2022-02-14 08:34:30|8.45|6.57|8.34|6.48|8.45|6.57|8.34|6.48|0
1644827680000|2022-02-14 08:34:40|8.38|6.52|8.4|6.53|8.42|6.55|8.38|6.52|0
1644827690000|2022-02-14 08:34:50|8.41|6.54|8.38|6.52|8.41|6.54|8.38|6.52|0
1644827700000|2022-02-14 08:35:00|8.35|6.49|8.44|6.56|8.44|6.56|8.28|6.44|0
1644827710000|2022-02-14 08:35:10|8.46|6.58|8.58|6.67|8.58|6.67|8.46|6.58|0
1644827720000|2022-02-14 08:35:20|8.55|6.65|8.66|6.74|8.66|6.74|8.52|6.63|0
1644827730000|2022-02-14 08:35:30|8.7|6.77|8.64|6.72|8.7|6.77|8.64|6.72|0
1644827740000|2022-02-14 08:35:40|8.58|6.67|8.6|6.69|8.6|6.69|8.58|6.67|0
1644827750000|2022-02-14 08:35:50|8.62|6.71|8.6|6.69|8.62|6.71|8.6|6.69|0
1644827760000|2022-02-14 08:36:00|8.65|6.73|8.8|6.84|8.8|6.84|8.65|6.73|0
1644827770000|2022-02-14 08:36:10|8.83|6.87|8.79|6.83|8.83|6.87|8.79|6.83|0
1644827780000|2022-02-14 08:36:20|8.73|6.79|8.7|6.77|8.75|6.8|8.7|6.77|0
1644827790000|2022-02-14 08:36:30|8.62|6.71|8.07|6.28|8.62|6.71|8.07|6.28|0
1644827800000|2022-02-14 08:36:40|9.49|7.38|9.43|7.34|9.49|7.38|9.43|7.34|0
1644827810000|2022-02-14 08:36:50|9.42|7.33|9.55|7.43|9.55|7.43|9.42|7.33|0
1644827820000|2022-02-14 08:37:00|9.49|7.38|9.29|7.23|9.49|7.38|9.29|7.23|0
1644827830000|2022-02-14 08:37:10|9.25|7.19|9.31|7.24|9.31|7.24|9.25|7.19|0
1644827840000|2022-02-14 08:37:20|9.33|7.26|9.36|7.28|9.43|7.33|9.33|7.26|0
1644827850000|2022-02-14 08:37:30|9.38|7.29|9.33|7.26|9.38|7.29|9.33|7.26|0
1644827860000|2022-02-14 08:37:40|9.31|7.24|9.31|7.24|9.31|7.24|9.25|7.19|0
1644827870000|2022-02-14 08:37:50|9.73|7.56|9.73|7.56|9.85|7.66|9.73|7.56|0
1644827880000|2022-02-14 08:38:00|9.76|7.59|9.73|7.56|9.8|7.63|9.73|7.56|0
1644827890000|2022-02-14 08:38:10|9.67|7.52|9.8|7.63|9.8|7.63|9.67|7.52|0
1644827900000|2022-02-14 08:38:20|9.74|7.57|9.51|7.4|9.76|7.59|9.49|7.38|0
1644827910000|2022-02-14 08:38:30|9.49|7.38|9.54|7.42|9.61|7.48|9.49|7.38|0
1644827920000|2022-02-14 08:38:40|9.56|7.43|9.56|7.43|9.56|7.43|9.55|7.43|0
1644827930000|2022-02-14 08:38:50|9.58|7.45|9.61|7.48|9.61|7.48|9.58|7.45|0
1644827940000|2022-02-14 08:39:00|9.57|7.44|9.62|7.49|9.62|7.49|9.57|7.44|0
1644827950000|2022-02-14 08:39:10|9.65|7.5|9.71|7.55|9.72|7.56|9.65|7.5|0
1644827960000|2022-02-14 08:39:20|9.74|7.57|9.6|7.47|9.76|7.59|9.6|7.47|0
1644827970000|2022-02-14 08:39:30|9.54|7.42|9.32|7.25|9.54|7.42|9.32|7.25|0
1644827980000|2022-02-14 08:39:40|9.23|7.18|9.08|7.07|9.23|7.18|9.08|7.07|0
1644827990000|2022-02-14 08:39:50|9.02|7.02|9.06|7.05|9.06|7.05|9.02|7.02|0
1644828000000|2022-02-14 08:40:00|8.99|6.99|9.14|7.11|9.14|7.11|8.99|6.99|0
1644828010000|2022-02-14 08:40:10|9.22|7.17|9.49|7.38|9.49|7.38|9.22|7.17|0
1644828020000|2022-02-14 08:40:20|9.36|7.28|9.37|7.29|9.38|7.3|9.36|7.28|0
1644828030000|2022-02-14 08:40:30|9.45|7.35|9.6|7.47|9.6|7.47|9.45|7.35|0
1644828040000|2022-02-14 08:40:40|9.56|7.43|9.5|7.39|9.58|7.45|9.5|7.39|0
1644828050000|2022-02-14 08:40:50|9.51|7.4|9.67|7.52|9.67|7.52|9.51|7.4|0
1644828060000|2022-02-14 08:41:00|9.6|7.47|9.55|7.42|9.6|7.47|9.49|7.38|0
1644828070000|2022-02-14 08:41:10|9.54|7.38|9.47|7.37|9.54|7.38|9.45|7.35|0
1644828080000|2022-02-14 08:41:20|9.48|7.33|9.51|7.4|9.51|7.4|9.38|7.3|0
1644828090000|2022-02-14 08:41:30|9.45|7.35|9.63|7.49|9.63|7.49|9.45|7.35|0
1644828100000|2022-02-14 08:41:40|9.68|7.53|9.69|7.54|9.69|7.54|9.67|7.52|0
1644828110000|2022-02-14 08:41:50|9.71|7.55|9.7|7.54|9.71|7.55|9.7|7.54|0
1644828120000|2022-02-14 08:42:00|9.69|7.45|9.62|7.48|9.69|7.48|9.57|7.44|0
1644828130000|2022-02-14 08:42:10|9.57|7.44|9.61|7.48|9.62|7.48|9.57|7.44|0
1644828140000|2022-02-14 08:42:20|9.62|7.46|9.72|7.56|9.72|7.56|9.59|7.46|0
1644828150000|2022-02-14 08:42:30|9.7|7.54|9.62|7.48|9.71|7.55|9.62|7.48|0
1644828160000|2022-02-14 08:42:40|9.66|7.51|9.76|7.59|9.76|7.59|9.63|7.49|0
1644828170000|2022-02-14 08:42:50|9.74|7.58|9.71|7.55|9.74|7.58|9.71|7.55|0
1644828180000|2022-02-14 08:43:00|9.64|7.5|9.6|7.47|9.71|7.55|9.6|7.47|0
1644828190000|2022-02-14 08:43:10|9.67|7.52|9.81|7.63|9.81|7.63|9.67|7.52|0
1644828200000|2022-02-14 08:43:20|9.87|7.68|9.78|7.61|9.9|7.7|9.78|7.61|0
1644828210000|2022-02-14 08:43:30|9.71|7.55|9.73|7.57|9.76|7.59|9.71|7.55|0
1644828220000|2022-02-14 08:43:40|9.85|7.66|9.82|7.64|9.89|7.69|9.82|7.64|0
1644828230000|2022-02-14 08:43:50|9.8|7.62|9.8|7.62|9.8|7.62|9.8|7.62|0
1644828240000|2022-02-14 08:44:00|9.78|7.61|9.82|7.64|9.82|7.64|9.78|7.61|0
1644828250000|2022-02-14 08:44:10|9.89|7.69|9.97|7.75|9.97|7.75|9.87|7.67|0
1644828260000|2022-02-14 08:44:20|9.96|7.71|9.91|7.71|9.96|7.71|9.9|7.7|0
1644828270000|2022-02-14 08:44:30|9.89|7.69|9.85|7.66|9.96|7.75|9.85|7.66|0
1644828280000|2022-02-14 08:44:40|9.92|7.72|9.89|7.69|9.92|7.72|9.87|7.67|0
1644828290000|2022-02-14 08:44:50|9.87|7.67|9.91|7.71|9.91|7.71|9.86|7.67|0
1644828300000|2022-02-14 08:45:00|9.96|7.75|10|7.78|10|7.78|9.94|7.73|0
1644828310000|2022-02-14 08:45:10|10.07|7.83|10.1|7.85|10.1|7.85|10.07|7.83|0
1644828320000|2022-02-14 08:45:20|10.07|7.83|10|7.78|10.07|7.83|10|7.78|0
1644828330000|2022-02-14 08:45:30|10.03|7.8|10.03|7.8|10.03|7.8|10|7.78|0
1644828340000|2022-02-14 08:45:40|9.98|7.76|10.07|7.83|10.11|7.86|9.98|7.76|0
1644828350000|2022-02-14 08:45:50|10.1|7.85|9.99|7.77|10.1|7.85|9.99|7.77|0
1644828360000|2022-02-14 08:46:00|9.92|7.72|9.78|7.6|9.92|7.72|9.78|7.6|0
1644828370000|2022-02-14 08:46:10|9.75|7.59|9.64|7.5|9.75|7.59|9.64|7.5|0
1644828380000|2022-02-14 08:46:20|9.62|7.48|9.63|7.49|9.64|7.5|9.6|7.47|0
1644828390000|2022-02-14 08:46:30|9.62|7.48|9.57|7.44|9.62|7.48|9.57|7.44|0
1644828400000|2022-02-14 08:46:40|9.58|7.45|9.58|7.45|9.58|7.45|9.58|7.45|0
1644828410000|2022-02-14 08:46:50|9.53|7.41|9.67|7.52|9.67|7.52|9.53|7.41|0
1644828420000|2022-02-14 08:47:00|9.62|7.48|9.53|7.41|9.62|7.48|9.53|7.41|0
1644828430000|2022-02-14 08:47:10|9.51|7.4|9.49|7.38|9.51|7.4|9.49|7.38|0
1644828440000|2022-02-14 08:47:20|9.5|7.39|9.64|7.5|9.7|7.54|9.5|7.39|0
1644828450000|2022-02-14 08:47:30|9.61|7.47|9.55|7.43|9.61|7.47|9.55|7.43|0
1644828460000|2022-02-14 08:47:40|9.58|7.45|9.54|7.42|9.6|7.47|9.54|7.42|0
1644828470000|2022-02-14 08:47:50|9.52|7.41|9.78|7.6|9.8|7.62|9.52|7.41|0
1644828480000|2022-02-14 08:48:00|9.79|7.61|9.78|7.6|9.84|7.66|9.78|7.6|0
1644828490000|2022-02-14 08:48:10|9.71|7.55|9.69|7.53|9.71|7.55|9.65|7.51|0
1644828500000|2022-02-14 08:48:20|9.78|7.6|9.64|7.5|9.78|7.6|9.64|7.5|0
1644828510000|2022-02-14 08:48:30|9.63|7.49|9.52|7.4|9.63|7.49|9.52|7.4|0
1644828520000|2022-02-14 08:48:40|9.5|7.39|9.44|7.35|9.5|7.39|9.44|7.35|0
1644828530000|2022-02-14 08:48:50|9.41|7.32|9.44|7.35|9.44|7.35|9.41|7.32|0
1644828540000|2022-02-14 08:49:00|9.51|7.4|9.47|7.36|9.51|7.4|9.47|7.36|0
1644828550000|2022-02-14 08:49:10|9.44|7.35|9.42|7.33|9.48|7.37|9.42|7.33|0
1644828560000|2022-02-14 08:49:20|9.44|7.35|9.39|7.3|9.44|7.35|9.39|7.3|0
1644828570000|2022-02-14 08:49:30|9.47|7.36|9.43|7.34|9.47|7.36|9.4|7.31|0
1644828580000|2022-02-14 08:49:40|9.44|7.35|9.42|7.33|9.44|7.35|9.42|7.33|0
1644828590000|2022-02-14 08:49:50|9.4|7.31|9.4|7.31|9.42|7.33|9.4|7.31|0
1644828600000|2022-02-14 08:50:00|9.41|7.32|9.55|7.43|9.55|7.43|9.41|7.32|0
1644828610000|2022-02-14 08:50:10|9.62|7.48|9.62|7.48|9.62|7.48|9.55|7.43|0
1644828620000|2022-02-14 08:50:20|9.53|7.41|9.58|7.45|9.58|7.45|9.51|7.4|0
1644828630000|2022-02-14 08:50:30|9.55|7.43|9.53|7.41|9.55|7.43|9.53|7.41|0
1644828640000|2022-02-14 08:50:40|9.6|7.46|9.51|7.4|9.6|7.46|9.51|7.4|0
1644828650000|2022-02-14 08:50:50|9.49|7.38|9.55|7.43|9.55|7.43|9.49|7.38|0
1644828660000|2022-02-14 08:51:00|9.63|7.49|9.57|7.45|9.63|7.49|9.57|7.45|0
1644828670000|2022-02-14 08:51:10|9.6|7.46|9.61|7.47|9.64|7.5|9.6|7.46|0
1644828680000|2022-02-14 08:51:20|9.71|7.55|9.71|7.55|9.71|7.55|9.69|7.53|0
1644828690000|2022-02-14 08:51:30|9.74|7.58|9.75|7.58|9.75|7.58|9.73|7.57|0
1644828700000|2022-02-14 08:51:40|9.73|7.57|9.82|7.64|9.82|7.64|9.73|7.57|0
1644828710000|2022-02-14 08:51:50|9.8|7.62|9.77|7.6|9.8|7.62|9.76|7.59|0
1644828720000|2022-02-14 08:52:00|9.8|7.62|9.64|7.5|9.8|7.62|9.64|7.5|0
1644828730000|2022-02-14 08:52:10|9.54|7.42|9.46|7.36|9.54|7.42|9.46|7.36|0
1644828740000|2022-02-14 08:52:20|9.48|7.37|9.44|7.34|9.48|7.37|9.44|7.34|0
1644828750000|2022-02-14 08:52:30|9.29|7.23|9.21|7.16|9.29|7.23|9.18|7.14|0
1644828760000|2022-02-14 08:52:40|9.27|7.21|9.21|7.16|9.27|7.21|9.21|7.16|0
1644828770000|2022-02-14 08:52:50|9.23|7.18|9.23|7.18|9.23|7.18|9.23|7.18|0
1644828780000|2022-02-14 08:53:00|9.24|7.14|9.16|7.13|9.24|7.14|9.12|7.09|0
1644828790000|2022-02-14 08:53:10|9.18|7.14|9.17|7.13|9.18|7.14|9.17|7.13|0
1644828800000|2022-02-14 08:53:20|9.14|7.11|9.04|7.03|9.16|7.13|9.04|7.03|0
1644828810000|2022-02-14 08:53:30|9.02|7.01|8.94|6.95|9.02|7.01|8.94|6.95|0
1644828820000|2022-02-14 08:53:40|9.01|7.01|9.01|7.01|9.01|7.01|8.97|6.98|0
1644828830000|2022-02-14 08:53:50|9.04|7.03|9.08|7.06|9.08|7.06|9.04|7.03|0
1644828840000|2022-02-14 08:54:00|9.1|7.08|9.18|7.14|9.18|7.14|9.1|7.08|0
1644828850000|2022-02-14 08:54:10|9.21|7.16|9.12|7.09|9.21|7.16|9.12|7.09|0
1644828860000|2022-02-14 08:54:20|9|7|9.04|7.03|9.11|7.08|9|7|0
1644828870000|2022-02-14 08:54:30|9.01|7.01|9.08|7.06|9.09|7.07|9.01|7.01|0
1644828880000|2022-02-14 08:54:40|9.07|7.05|8.97|6.98|9.07|7.05|8.97|6.98|0
1644828890000|2022-02-14 08:54:50|8.96|6.97|8.95|6.96|8.97|6.98|8.91|6.93|0
1644828900000|2022-02-14 08:55:00|8.97|6.98|9.06|7.04|9.06|7.04|8.97|6.98|0
1644828910000|2022-02-14 08:55:10|9.09|7.07|9.12|7.09|9.12|7.09|9.09|7.07|0
1644828920000|2022-02-14 08:55:20|9.23|7.18|9.29|7.23|9.29|7.23|9.23|7.18|0
1644828930000|2022-02-14 08:55:30|9.25|7.19|9.27|7.21|9.27|7.21|9.25|7.19|0
1644828940000|2022-02-14 08:55:40|9.32|7.25|9.31|7.24|9.32|7.25|9.29|7.23|0
1644828950000|2022-02-14 08:55:50|9.34|7.27|9.19|7.15|9.36|7.28|9.19|7.15|0
1644828960000|2022-02-14 08:56:00|9.24|7.18|9.31|7.24|9.31|7.24|9.24|7.18|0
1644828970000|2022-02-14 08:56:10|9.33|7.26|9.35|7.28|9.35|7.28|9.31|7.24|0
1644828980000|2022-02-14 08:56:20|9.32|7.25|9.23|7.18|9.32|7.25|9.23|7.18|0
1644828990000|2022-02-14 08:56:30|9.25|7.19|9.15|7.12|9.25|7.19|9.14|7.11|0
1644829000000|2022-02-14 08:56:40|9.1|7.08|9.16|7.13|9.18|7.14|9.1|7.08|0
1644829010000|2022-02-14 08:56:50|9.12|7.09|8.99|6.99|9.12|7.09|8.99|6.99|0
1644829020000|2022-02-14 08:57:00|8.91|6.93|8.85|6.88|8.91|6.93|8.83|6.87|0
1644829030000|2022-02-14 08:57:10|8.71|6.78|8.7|6.77|8.76|6.82|8.7|6.77|0
1644829040000|2022-02-14 08:57:20|8.68|6.75|8.6|6.69|8.73|6.79|8.6|6.69|0
1644829050000|2022-02-14 08:57:30|8.64|6.72|8.66|6.74|8.66|6.74|8.62|6.71|0
1644829060000|2022-02-14 08:57:40|8.68|6.75|8.56|6.66|8.68|6.75|8.56|6.66|0
1644829070000|2022-02-14 08:57:50|8.59|6.68|8.65|6.73|8.7|6.77|8.59|6.68|0
1644829080000|2022-02-14 08:58:00|8.56|6.66|8.46|6.58|8.56|6.66|8.46|6.58|0
1644829090000|2022-02-14 08:58:10|8.58|6.67|8.52|6.63|8.58|6.67|8.5|6.61|0
1644829100000|2022-02-14 08:58:20|8.54|6.64|8.63|6.71|8.63|6.71|8.54|6.64|0
1644829110000|2022-02-14 08:58:30|8.61|6.7|8.64|6.72|8.64|6.72|8.59|6.68|0
1644829120000|2022-02-14 08:58:40|8.66|6.74|8.62|6.71|8.66|6.74|8.62|6.71|0
1644829130000|2022-02-14 08:58:50|8.64|6.72|8.6|6.69|8.64|6.72|8.6|6.69|0
1644829140000|2022-02-14 08:59:00|8.64|6.72|8.66|6.74|8.66|6.74|8.64|6.72|0
1644829150000|2022-02-14 08:59:10|8.64|6.72|8.48|6.6|8.64|6.72|8.48|6.6|0
1644829160000|2022-02-14 08:59:20|8.52|6.63|8.55|6.65|8.55|6.65|8.52|6.63|0
1644829170000|2022-02-14 08:59:30|8.5|6.61|8.57|6.67|8.57|6.67|8.5|6.61|0
1644829180000|2022-02-14 08:59:40|8.56|6.66|8.46|6.58|8.71|6.78|8.46|6.58|0
1644829190000|2022-02-14 08:59:50|8.5|6.61|9.94|7.73|10.01|7.78|8.5|6.61|0
1644829200000|2022-02-14 09:00:00|9.91|7.71|9.91|7.71|10|7.78|9.91|7.71|0
1644829210000|2022-02-14 09:00:10|9.86|7.67|9.7|7.54|9.86|7.67|9.59|7.46|0
1644829220000|2022-02-14 09:00:20|9.68|7.53|9.68|7.53|9.7|7.54|9.68|7.53|0
1644829230000|2022-02-14 09:00:30|9.7|7.54|9.59|7.46|9.7|7.54|9.55|7.42|0
1644829240000|2022-02-14 09:00:40|10.69|8.31|10.55|8.21|10.7|8.32|10.55|8.21|0
1644829250000|2022-02-14 09:00:50|10.61|8.25|11.21|8.72|11.28|8.78|10.61|8.25|0
1644829260000|2022-02-14 09:01:00|11.14|8.66|9.13|7.1|11.14|8.66|9.13|7.1|0
1644829270000|2022-02-14 09:01:10|9.11|7.08|7.84|6.1|9.11|7.08|7.82|6.08|0
1644829280000|2022-02-14 09:01:20|7.86|6.11|7.77|6.04|7.86|6.11|7.77|6.04|0
1644829290000|2022-02-14 09:01:30|7.82|6.08|7.09|5.51|8.96|6.97|7.09|5.51|0
1644829300000|2022-02-14 09:01:40|7.08|5.5|7.05|5.48|7.12|5.54|7.05|5.48|0
1644829310000|2022-02-14 09:01:50|7.06|5.49|7.32|5.7|7.36|5.72|7.02|5.46|0
1644829320000|2022-02-14 09:02:00|7.36|5.72|7.34|5.71|7.36|5.72|7.34|5.71|0
1644829330000|2022-02-14 09:02:10|7.37|5.73|7.42|5.77|7.42|5.77|7.37|5.73|0
1644829340000|2022-02-14 09:02:20|7.41|5.78|7.47|5.81|7.47|5.81|7.41|5.78|0
1644829350000|2022-02-14 09:02:30|7.43|5.78|7.48|5.81|7.48|5.81|7.43|5.78|0
1644829360000|2022-02-14 09:02:40|7.49|5.82|7.5|5.84|7.52|5.85|7.49|5.82|0
1644829370000|2022-02-14 09:02:50|7.49|5.82|7.5|5.84|7.5|5.84|7.49|5.82|0
1644829380000|2022-02-14 09:03:00|7.49|5.83|7.63|5.94|7.63|5.94|7.49|5.83|0
1644829390000|2022-02-14 09:03:10|7.67|5.97|7.67|5.97|7.71|5.99|7.67|5.97|0
1644829400000|2022-02-14 09:03:20|7.65|5.95|7.72|6|7.72|6|7.65|5.95|0
1644829410000|2022-02-14 09:03:30|7.71|5.99|7.67|5.97|7.71|5.99|7.67|5.97|0
1644829420000|2022-02-14 09:03:40|7.69|5.98|7.63|5.94|7.69|5.98|7.63|5.94|0
1644829430000|2022-02-14 09:03:50|7.66|5.96|7.74|6.02|7.74|6.02|7.66|5.96|0
1644829440000|2022-02-14 09:04:00|7.78|6.05|7.81|6.07|7.82|6.08|7.78|6.05|0
1644829450000|2022-02-14 09:04:10|7.85|6.1|7.69|5.98|7.85|6.1|7.69|5.98|0
1644829460000|2022-02-14 09:04:20|7.7|5.99|7.52|5.85|7.7|5.99|7.52|5.85|0
1644829470000|2022-02-14 09:04:30|7.56|5.88|7.58|5.89|7.58|5.89|7.56|5.88|0
1644829480000|2022-02-14 09:04:40|7.57|5.88|7.56|5.88|7.58|5.89|7.56|5.88|0
1644829490000|2022-02-14 09:04:50|7.54|5.86|7.53|5.86|7.54|5.86|7.52|5.85|0
1644829500000|2022-02-14 09:05:00|7.54|5.79|7.47|5.81|7.54|5.81|7.39|5.75|0
1644829510000|2022-02-14 09:05:10|7.56|5.88|7.53|5.86|7.56|5.88|7.48|5.82|0
1644829520000|2022-02-14 09:05:20|7.54|5.85|7.47|5.81|7.54|5.85|7.47|5.81|0
1644829530000|2022-02-14 09:05:30|7.48|5.82|7.52|5.85|7.52|5.85|7.47|5.81|0
1644829540000|2022-02-14 09:05:40|7.56|5.88|7.59|5.91|7.59|5.91|7.56|5.88|0
1644829550000|2022-02-14 09:05:50|7.6|5.85|7.47|5.81|7.6|5.85|7.47|5.81|0
1644829560000|2022-02-14 09:06:00|7.4|5.76|7.47|5.81|7.47|5.81|7.4|5.76|0
1644829570000|2022-02-14 09:06:10|7.45|5.79|7.45|5.79|7.45|5.79|7.41|5.76|0
1644829580000|2022-02-14 09:06:20|7.43|5.78|7.38|5.74|7.43|5.78|7.38|5.74|0
1644829590000|2022-02-14 09:06:30|7.39|5.75|7.45|5.79|7.45|5.79|7.39|5.75|0
1644829600000|2022-02-14 09:06:40|7.47|5.81|7.4|5.76|7.47|5.81|7.4|5.76|0
1644829610000|2022-02-14 09:06:50|7.39|5.75|7.38|5.74|7.4|5.76|7.38|5.74|0
1644829620000|2022-02-14 09:07:00|7.39|5.75|7.28|5.67|7.41|5.76|7.28|5.67|0
1644829630000|2022-02-14 09:07:10|7.3|5.68|7.27|5.65|7.32|5.69|7.27|5.65|0
1644829640000|2022-02-14 09:07:20|7.3|5.68|7.45|5.79|7.45|5.79|7.3|5.68|0
1644829650000|2022-02-14 09:07:30|7.41|5.76|7.48|5.82|7.48|5.82|7.41|5.76|0
1644829660000|2022-02-14 09:07:40|7.5|5.83|7.5|5.83|7.5|5.83|7.48|5.82|0
1644829670000|2022-02-14 09:07:50|7.53|5.86|7.56|5.88|7.58|5.89|7.53|5.86|0
1644829680000|2022-02-14 09:08:00|7.6|5.91|7.71|5.99|7.71|5.99|7.6|5.91|0
1644829690000|2022-02-14 09:08:10|7.69|5.98|7.71|5.99|7.71|5.99|7.69|5.98|0
1644829700000|2022-02-14 09:08:20|7.79|6.06|7.77|6.04|7.81|6.07|7.77|6.04|0
1644829710000|2022-02-14 09:08:30|7.76|6.08|7.86|6.11|7.86|6.11|7.76|6.08|0
1644829720000|2022-02-14 09:08:40|7.84|6.1|7.87|6.12|7.87|6.12|7.84|6.1|0
1644829730000|2022-02-14 09:08:50|7.86|6.11|7.84|6.1|7.86|6.11|7.84|6.1|0
1644829740000|2022-02-14 09:09:00|7.91|6.15|7.87|6.12|7.91|6.15|7.87|6.12|0
1644829750000|2022-02-14 09:09:10|7.82|6.08|7.75|6.03|7.82|6.08|7.75|6.03|0
1644829760000|2022-02-14 09:09:20|7.7|5.99|7.93|6.17|7.93|6.17|7.7|5.99|0
1644829770000|2022-02-14 09:09:30|7.89|6.14|7.84|6.1|7.89|6.14|7.84|6.1|0
1644829780000|2022-02-14 09:09:40|7.8|6.07|7.89|6.14|7.89|6.14|7.8|6.07|0
1644829790000|2022-02-14 09:09:50|7.84|6.09|7.86|6.12|7.89|6.14|7.84|6.09|0
1644829800000|2022-02-14 09:10:00|7.87|6.07|7.79|6.06|7.87|6.07|7.79|6.06|0
1644829810000|2022-02-14 09:10:10|7.78|6.05|7.79|6.06|7.82|6.08|7.78|6.05|0
1644829820000|2022-02-14 09:10:20|7.78|6.05|7.87|6.12|7.87|6.12|7.78|6.05|0
1644829830000|2022-02-14 09:10:30|7.84|6.09|7.84|6.09|7.84|6.09|7.78|6.05|0
1644829840000|2022-02-14 09:10:40|7.86|6.11|7.93|6.17|7.94|6.18|7.86|6.11|0
1644829850000|2022-02-14 09:10:50|7.95|6.18|7.95|6.18|7.95|6.18|7.95|6.18|0
1644829860000|2022-02-14 09:11:00|7.87|6.12|7.87|6.12|7.87|6.12|7.87|6.12|0
1644829870000|2022-02-14 09:11:10|7.84|6.09|7.7|5.99|7.84|6.09|7.7|5.99|0
1644829880000|2022-02-14 09:11:20|7.65|5.95|7.65|5.95|7.65|5.95|7.63|5.93|0
1644829890000|2022-02-14 09:11:30|7.63|5.93|7.66|5.96|7.66|5.96|7.61|5.92|0
1644829900000|2022-02-14 09:11:40|7.59|5.91|7.54|5.86|7.59|5.91|7.54|5.86|0
1644829910000|2022-02-14 09:11:50|7.53|5.85|7.46|5.81|7.53|5.85|7.46|5.81|0
1644829920000|2022-02-14 09:12:00|7.43|5.78|7.46|5.8|7.5|5.83|7.43|5.78|0
1644829930000|2022-02-14 09:12:10|7.45|5.83|7.48|5.82|7.5|5.83|7.45|5.8|0
1644829940000|2022-02-14 09:12:20|7.57|5.89|7.59|5.9|7.6|5.91|7.56|5.88|0
1644829950000|2022-02-14 09:12:30|7.56|5.88|7.52|5.85|7.58|5.9|7.52|5.85|0
1644829960000|2022-02-14 09:12:40|7.53|5.83|7.41|5.76|7.53|5.83|7.41|5.76|0
1644829970000|2022-02-14 09:12:50|7.39|5.75|7.34|5.71|7.39|5.75|7.32|5.69|0
1644829980000|2022-02-14 09:13:00|7.44|5.78|7.32|5.69|7.44|5.78|7.32|5.69|0
1644829990000|2022-02-14 09:13:10|7.33|5.7|7.28|5.66|7.33|5.7|7.28|5.66|0
1644830000000|2022-02-14 09:13:20|7.26|5.65|7.19|5.6|7.26|5.65|7.19|5.6|0
1644830010000|2022-02-14 09:13:30|7.23|5.62|7.21|5.61|7.26|5.65|7.21|5.61|0
1644830020000|2022-02-14 09:13:40|7.23|5.62|7.21|5.61|7.23|5.62|7.21|5.61|0
1644830030000|2022-02-14 09:13:50|7.19|5.6|7.32|5.69|7.34|5.71|7.19|5.6|0
1644830040000|2022-02-14 09:14:00|7.31|5.68|7.35|5.72|7.35|5.72|7.3|5.68|0
1644830050000|2022-02-14 09:14:10|7.34|5.71|7.34|5.71|7.34|5.71|7.28|5.66|0
1644830060000|2022-02-14 09:14:20|7.37|5.73|7.48|5.82|7.5|5.83|7.37|5.73|0
1644830070000|2022-02-14 09:14:30|7.52|5.85|7.53|5.85|7.54|5.86|7.5|5.83|0
1644830080000|2022-02-14 09:14:40|7.5|5.83|7.44|5.79|7.5|5.83|7.44|5.79|0
1644830090000|2022-02-14 09:14:50|7.43|5.78|7.52|5.85|7.52|5.85|7.43|5.78|0
1644830100000|2022-02-14 09:15:00|7.48|5.82|7.54|5.87|7.66|5.95|7.46|5.8|0
1644830110000|2022-02-14 09:15:10|7.53|5.85|7.51|5.84|7.54|5.86|7.5|5.83|0
1644830120000|2022-02-14 09:15:20|7.5|5.83|7.52|5.85|7.59|5.9|7.5|5.83|0
1644830130000|2022-02-14 09:15:30|7.53|5.89|7.61|5.92|7.61|5.92|7.53|5.89|0
1644830140000|2022-02-14 09:15:40|7.66|5.96|7.67|5.97|7.67|5.97|7.63|5.93|0
1644830150000|2022-02-14 09:15:50|7.68|5.98|7.68|5.98|7.68|5.98|7.66|5.96|0
1644830160000|2022-02-14 09:16:00|7.7|5.99|7.68|5.98|7.7|5.99|7.64|5.94|0
1644830170000|2022-02-14 09:16:10|7.72|6.01|7.68|5.98|7.75|6.03|7.68|5.98|0
1644830180000|2022-02-14 09:16:20|7.69|6.01|7.74|6.02|7.75|6.03|7.69|6.01|0
1644830190000|2022-02-14 09:16:30|7.77|6.04|7.78|6.05|7.78|6.05|7.72|6|0
1644830200000|2022-02-14 09:16:40|7.8|6.06|7.81|6.08|7.81|6.08|7.78|6.05|0
1644830210000|2022-02-14 09:16:50|7.8|6.07|7.84|6.1|7.84|6.1|7.78|6.05|0
1644830220000|2022-02-14 09:17:00|7.87|6.12|7.81|6.08|7.87|6.12|7.81|6.08|0
1644830230000|2022-02-14 09:17:10|7.8|6.07|7.81|6.08|7.83|6.09|7.8|6.07|0
1644830240000|2022-02-14 09:17:20|7.83|6.09|7.83|6.09|7.83|6.09|7.83|6.09|0
1644830250000|2022-02-14 09:17:30|7.95|6.18|8|6.22|8.01|6.23|7.95|6.18|0
1644830260000|2022-02-14 09:17:40|8.03|6.24|8.03|6.24|8.03|6.24|8.01|6.23|0
1644830270000|2022-02-14 09:17:50|8.01|6.23|8.03|6.24|8.03|6.24|7.97|6.2|0
1644830280000|2022-02-14 09:18:00|8|6.22|8.02|6.24|8.05|6.26|8|6.22|0
1644830290000|2022-02-14 09:18:10|7.96|6.19|7.97|6.2|7.99|6.21|7.95|6.18|0
1644830300000|2022-02-14 09:18:20|8.02|6.24|8.03|6.25|8.03|6.25|8|6.22|0
1644830310000|2022-02-14 09:18:30|8.12|6.32|8.17|6.35|8.17|6.35|8.12|6.32|0
1644830320000|2022-02-14 09:18:40|8.2|6.38|8.07|6.28|8.2|6.38|8.07|6.28|0
1644830330000|2022-02-14 09:18:50|8.06|6.27|8.14|6.33|8.14|6.33|8.06|6.27|0
1644830340000|2022-02-14 09:19:00|8.12|6.32|8.16|6.35|8.18|6.36|8.12|6.32|0
1644830350000|2022-02-14 09:19:10|8.18|6.36|8.1|6.3|8.18|6.36|8.1|6.3|0
1644830360000|2022-02-14 09:19:20|8.18|6.36|8.24|6.41|8.24|6.41|8.18|6.36|0
1644830370000|2022-02-14 09:19:30|8.28|6.44|8.28|6.44|8.34|6.49|8.28|6.44|0
1644830380000|2022-02-14 09:19:40|8.26|6.42|8.26|6.42|8.26|6.42|8.24|6.41|0
1644830390000|2022-02-14 09:19:50|8.24|6.41|8.15|6.34|8.24|6.41|8.12|6.32|0
1644830400000|2022-02-14 09:20:00|8.14|6.33|8.22|6.39|8.22|6.39|8.11|6.31|0
1644830410000|2022-02-14 09:20:10|8.23|6.4|8.32|6.47|8.34|6.49|8.23|6.4|0
1644830420000|2022-02-14 09:20:20|8.36|6.5|8.34|6.49|8.36|6.5|8.32|6.47|0
1644830430000|2022-02-14 09:20:30|8.32|6.47|8.4|6.53|8.4|6.53|8.32|6.47|0
1644830440000|2022-02-14 09:20:40|8.34|6.49|8.33|6.48|8.35|6.49|8.33|6.48|0
1644830450000|2022-02-14 09:20:50|8.4|6.53|8.43|6.56|8.46|6.58|8.4|6.53|0
1644830460000|2022-02-14 09:21:00|8.48|6.6|8.45|6.57|8.48|6.6|8.44|6.56|0
1644830470000|2022-02-14 09:21:10|8.48|6.6|8.44|6.56|8.48|6.6|8.44|6.56|0
1644830480000|2022-02-14 09:21:20|8.43|6.58|8.42|6.55|8.46|6.58|8.4|6.53|0
1644830490000|2022-02-14 09:21:30|8.4|6.53|8.35|6.49|8.4|6.53|8.35|6.49|0
1644830500000|2022-02-14 09:21:40|8.33|6.48|8.32|6.47|8.33|6.48|8.32|6.47|0
1644830510000|2022-02-14 09:21:50|8.31|6.46|8.29|6.45|8.31|6.46|8.28|6.44|0
1644830520000|2022-02-14 09:22:00|8.3||8.3||8.3||8.3||0
1644830530000|2022-02-14 09:22:10|8.26|6.42|8.32|6.47|8.32|6.47|8.26|6.42|0
1644830540000|2022-02-14 09:22:20|8.4|6.53|8.46|6.58|8.46|6.58|8.4|6.53|0
1644830550000|2022-02-14 09:22:30|8.54|6.64|8.62|6.71|8.62|6.71|8.54|6.64|0
1644830560000|2022-02-14 09:22:40|8.63||8.63||8.63||8.63||0
1644830570000|2022-02-14 09:22:50|8.6|6.69|8.48|6.59|8.62|6.71|8.48|6.59|0
1644830580000|2022-02-14 09:23:00|8.52|6.63|8.58|6.67|8.58|6.67|8.52|6.63|0
1644830590000|2022-02-14 09:23:10|8.62|6.71|8.64|6.72|8.7|6.77|8.62|6.71|0
1644830600000|2022-02-14 09:23:20|8.54|6.64|8.52|6.63|8.55|6.65|8.52|6.63|0
1644830610000|2022-02-14 09:23:30|8.56|6.66|8.64|6.72|8.68|6.75|8.56|6.66|0
1644830620000|2022-02-14 09:23:40|8.66|6.74|8.56|6.66|8.67|6.75|8.56|6.66|0
1644830630000|2022-02-14 09:23:50|8.54|6.64|8.52|6.63|8.54|6.64|8.52|6.63|0
1644830640000|2022-02-14 09:24:00|8.53|6.66|8.54|6.64|8.56|6.66|8.53|6.64|0
1644830650000|2022-02-14 09:24:10|8.53|6.63|8.4|6.53|8.53|6.63|8.4|6.53|0
1644830660000|2022-02-14 09:24:20|8.42|6.55|8.4|6.53|8.44|6.56|8.4|6.53|0
1644830670000|2022-02-14 09:24:30|8.38|6.52|8.4|6.53|8.4|6.53|8.38|6.52|0
1644830680000|2022-02-14 09:24:40|8.38|6.52|8.38|6.52|8.42|6.55|8.38|6.52|0
1644830690000|2022-02-14 09:24:50|8.41|6.54|8.5|6.61|8.5|6.61|8.41|6.54|0
1644830700000|2022-02-14 09:25:00|8.53|6.63|8.56|6.66|8.56|6.66|8.53|6.63|0
1644830710000|2022-02-14 09:25:10|8.54|6.64|8.64|6.72|8.64|6.72|8.52|6.63|0
1644830720000|2022-02-14 09:25:20|8.66|6.74|8.56|6.66|8.68|6.75|8.56|6.66|0
1644830730000|2022-02-14 09:25:30|8.58|6.67|8.66|6.74|8.66|6.74|8.58|6.67|0
1644830740000|2022-02-14 09:25:40|8.73|6.79|8.72|6.79|8.73|6.79|8.72|6.79|0
1644830750000|2022-02-14 09:25:50|8.73|6.8|8.72|6.79|8.74|6.8|8.72|6.79|0
1644830760000|2022-02-14 09:26:00|8.68|6.75|8.74|6.8|8.77|6.82|8.68|6.75|0
1644830770000|2022-02-14 09:26:10|8.69|6.76|8.72|6.78|8.74|6.8|8.69|6.76|0
1644830780000|2022-02-14 09:26:20|8.71|6.7|8.62|6.7|8.71|6.7|8.62|6.7|0
1644830790000|2022-02-14 09:26:30|8.63|6.71|8.68|6.75|8.72|6.78|8.62|6.7|0
1644830800000|2022-02-14 09:26:40|8.62|6.7|8.65|6.73|8.66|6.74|8.62|6.7|0
1644830810000|2022-02-14 09:26:50|8.66|6.74|8.67|6.74|8.67|6.74|8.66|6.74|0
1644830820000|2022-02-14 09:27:00|8.66|6.69|8.64|6.72|8.66|6.73|8.6|6.69|0
1644830830000|2022-02-14 09:27:10|8.62|6.7|8.64|6.72|8.64|6.72|8.61|6.7|0
1644830840000|2022-02-14 09:27:20|8.66|6.74|8.62|6.7|8.66|6.74|8.62|6.7|0
1644830850000|2022-02-14 09:27:30|8.54|6.64|8.56|6.66|8.58|6.67|8.54|6.64|0
1644830860000|2022-02-14 09:27:40|8.54|6.64|8.54|6.64|8.54|6.64|8.54|6.64|0
1644830870000|2022-02-14 09:27:50|8.52|6.62|8.54|6.64|8.54|6.64|8.52|6.62|0
1644830880000|2022-02-14 09:28:00|8.53|6.63|8.56|6.66|8.56|6.66|8.53|6.63|0
1644830890000|2022-02-14 09:28:10|8.62|6.7|8.68|6.75|8.68|6.75|8.62|6.7|0
1644830900000|2022-02-14 09:28:20|8.58|6.67|8.46|6.58|8.58|6.67|8.46|6.58|0
1644830910000|2022-02-14 09:28:30|8.5|6.61|8.34|6.48|8.5|6.61|8.34|6.48|0
1644830920000|2022-02-14 09:28:40|8.32|6.47|8.35|6.49|8.35|6.49|8.31|6.46|0
1644830930000|2022-02-14 09:28:50|8.38|6.51|8.31|6.46|8.38|6.51|8.31|6.46|0
1644830940000|2022-02-14 09:29:00|8.32|6.47|8.32|6.47|8.35|6.49|8.32|6.47|0
1644830950000|2022-02-14 09:29:10|8.35|6.49|8.31|6.46|8.35|6.49|8.31|6.46|0
1644830960000|2022-02-14 09:29:20|8.3|6.45|8.32|6.47|8.34|6.48|8.3|6.45|0
1644830970000|2022-02-14 09:29:30|8.34|6.48|8.28|6.44|8.34|6.48|8.28|6.44|0
1644830980000|2022-02-14 09:29:40|8.27|6.43|8.28|6.44|8.28|6.44|8.27|6.43|0
1644830990000|2022-02-14 09:29:50|8.32|6.47|8.3|6.46|8.32|6.47|8.3|6.45|0
1644831000000|2022-02-14 09:30:00|8.34|6.45|8.42|6.55|8.42|6.55|8.26|6.42|0
1644831010000|2022-02-14 09:30:10|8.4|6.53|8.33|6.48|8.4|6.53|8.33|6.48|0
1644831020000|2022-02-14 09:30:20|8.31|6.47|8.3|6.45|8.31|6.47|8.3|6.45|0
1644831030000|2022-02-14 09:30:30|8.26|6.42|8.29|6.45|8.35|6.5|8.26|6.42|0
1644831040000|2022-02-14 09:30:40|8.26|6.43|8.29|6.45|8.31|6.47|8.26|6.43|0
1644831050000|2022-02-14 09:30:50|8.28|6.44|8.29|6.45|8.29|6.45|8.28|6.44|0
1644831060000|2022-02-14 09:31:00|8.37|6.51|8.44|6.57|8.44|6.57|8.37|6.51|0
1644831070000|2022-02-14 09:31:10|8.48|6.59|8.49|6.6|8.5|6.61|8.41|6.54|0
1644831080000|2022-02-14 09:31:20|8.5|6.61|8.56|6.66|8.56|6.66|8.5|6.61|0
1644831090000|2022-02-14 09:31:30|8.58|6.67|8.61|6.69|8.62|6.7|8.58|6.67|0
1644831100000|2022-02-14 09:31:40|8.56|6.66|8.52|6.62|8.56|6.66|8.5|6.61|0
1644831110000|2022-02-14 09:31:50|8.58|6.67|8.53|6.63|8.58|6.67|8.52|6.62|0
1644831120000|2022-02-14 09:32:00|8.5|6.61|8.51|6.62|8.54|6.64|8.5|6.61|0
1644831130000|2022-02-14 09:32:10|8.5|6.61|8.48|6.59|8.5|6.61|8.44|6.57|0
1644831140000|2022-02-14 09:32:20|8.52|6.62|8.45|6.58|8.52|6.62|8.43|6.56|0
1644831150000|2022-02-14 09:32:30|8.43|6.56|8.41|6.54|8.43|6.56|8.41|6.54|0
1644831160000|2022-02-14 09:32:40|8.37|6.51|8.29|6.45|8.37|6.51|8.29|6.45|0
1644831170000|2022-02-14 09:32:50|8.26|6.43|8.26|6.43|8.26|6.43|8.25|6.42|0
1644831180000|2022-02-14 09:33:00|8.25|6.42|8.23|6.4|8.25|6.42|8.23|6.4|0
1644831190000|2022-02-14 09:33:10|8.21|6.39|8.21|6.39|8.21|6.39|8.21|6.39|0
1644831200000|2022-02-14 09:33:20|8.23|6.4|8.12|6.31|8.23|6.4|8.12|6.31|0
1644831210000|2022-02-14 09:33:30|8.1|6.3|8.06|6.27|8.1|6.3|8.06|6.27|0
1644831220000|2022-02-14 09:33:40|8.01|6.23|8|6.22|8.02|6.24|8|6.22|0
1644831230000|2022-02-14 09:33:50|8.02|6.24|8.08|6.28|8.08|6.28|8.02|6.24|0
1644831240000|2022-02-14 09:34:00|8.14|6.33|8.12|6.31|8.14|6.33|8.1|6.3|0
1644831250000|2022-02-14 09:34:10|8.11|6.3|8.14|6.33|8.14|6.33|8.04|6.25|0
1644831260000|2022-02-14 09:34:20|8.16|6.34|8.19|6.37|8.19|6.37|8.16|6.34|0
1644831270000|2022-02-14 09:34:30|8.21|6.39|8.17|6.36|8.21|6.39|8.16|6.34|0
1644831280000|2022-02-14 09:34:40|8.21|6.39|8.21|6.39|8.21|6.39|8.2|6.38|0
1644831290000|2022-02-14 09:34:50|8.19|6.37|8.19|6.37|8.19|6.37|8.16|6.35|0
1644831300000|2022-02-14 09:35:00|8.15|6.34|8.19|6.37|8.19|6.37|8.15|6.34|0
1644831310000|2022-02-14 09:35:10|8.2|6.38|8.29|6.45|8.29|6.45|8.2|6.38|0
1644831320000|2022-02-14 09:35:20|8.35|6.5|8.29|6.45|8.35|6.5|8.29|6.45|0
1644831330000|2022-02-14 09:35:30|8.28|6.44|8.32|6.47|8.33|6.48|8.28|6.44|0
1644831340000|2022-02-14 09:35:40|8.37|6.51|8.27|6.43|8.37|6.51|8.25|6.42|0
1644831350000|2022-02-14 09:35:50|8.23|6.4|8.22|6.4|8.25|6.42|8.22|6.4|0
1644831360000|2022-02-14 09:36:00|8.25|6.42|8.22|6.4|8.25|6.42|8.21|6.39|0
1644831370000|2022-02-14 09:36:10|8.24|6.41|8.15|6.34|8.24|6.41|8.15|6.34|0
1644831380000|2022-02-14 09:36:20|8|6.22|8|6.22|8|6.22|8|6.22|0
1644831390000|2022-02-14 09:36:30|8.04|6.25|7.98|6.21|8.04|6.25|7.98|6.21|0
1644831400000|2022-02-14 09:36:40|8|6.22|8|6.22|8|6.22|7.98|6.21|0
1644831410000|2022-02-14 09:36:50|8.02|6.24|8.04|6.25|8.04|6.25|8.02|6.24|0
1644831420000|2022-02-14 09:37:00|8|6.22|8|6.22|8|6.22|8|6.22|0
1644831430000|2022-02-14 09:37:10|7.96|6.19|7.94|6.18|7.98|6.21|7.94|6.18|0
1644831440000|2022-02-14 09:37:20|7.92|6.16|7.94|6.18|7.96|6.19|7.92|6.16|0
1644831450000|2022-02-14 09:37:30|7.93|6.17|7.95|6.18|7.95|6.18|7.92|6.16|0
1644831460000|2022-02-14 09:37:40|7.96|6.19|7.86|6.12|7.96|6.19|7.86|6.12|0
1644831470000|2022-02-14 09:37:50|7.84|6.1|7.82|6.08|7.84|6.1|7.82|6.08|0
1644831480000|2022-02-14 09:38:00|7.83|6.09|7.86|6.12|7.88|6.13|7.83|6.09|0
1644831490000|2022-02-14 09:38:10|7.83|6.09|7.84|6.1|7.84|6.1|7.81|6.07|0
1644831500000|2022-02-14 09:38:20|7.82|6.08|7.79|6.06|7.83|6.09|7.79|6.06|0
1644831510000|2022-02-14 09:38:30|7.77|6.04|7.84|6.1|7.84|6.1|7.77|6.04|0
1644831520000|2022-02-14 09:38:40|7.83|6.09|7.83|6.09|7.83|6.09|7.82|6.08|0
1644831530000|2022-02-14 09:38:50|7.84|6.1|7.92|6.16|7.92|6.16|7.83|6.09|0
1644831540000|2022-02-14 09:39:00|7.95|6.18|8.05|6.26|8.06|6.27|7.95|6.18|0
1644831550000|2022-02-14 09:39:10|8.04|6.25|8|6.22|8.04|6.25|8|6.22|0
1644831560000|2022-02-14 09:39:20|7.96|6.19|7.86|6.12|7.96|6.19|7.86|6.12|0
1644831570000|2022-02-14 09:39:30|7.83|6.09|7.8|6.06|7.83|6.09|7.8|6.06|0
1644831580000|2022-02-14 09:39:40|7.78|6.05|7.83|6.09|7.83|6.09|7.78|6.05|0
1644831590000|2022-02-14 09:39:50|7.8|6.06|7.9|6.15|7.9|6.15|7.8|6.06|0
1644831600000|2022-02-14 09:40:00|7.84|6.1|7.82|6.09|7.85|6.11|7.81|6.07|0
1644831610000|2022-02-14 09:40:10|7.79|6.06|7.88|6.13|7.88|6.13|7.79|6.06|0
1644831620000|2022-02-14 09:40:20|7.86|6.12|7.87|6.12|7.88|6.13|7.86|6.12|0
1644831630000|2022-02-14 09:40:30|7.88|6.13|7.86|6.12|7.88|6.13|7.84|6.1|0
1644831640000|2022-02-14 09:40:40|7.91|6.15|7.89|6.14|7.91|6.15|7.88|6.13|0
1644831650000|2022-02-14 09:40:50|7.87|6.12|7.84|6.1|7.9|6.15|7.84|6.1|0
1644831660000|2022-02-14 09:41:00|7.86|6.12|7.86|6.12|7.88|6.13|7.81|6.07|0
1644831670000|2022-02-14 09:41:10|7.82|6.09|7.82|6.09|7.82|6.09|7.81|6.07|0
1644831680000|2022-02-14 09:41:20|7.81|6.08|7.88|6.13|7.88|6.13|7.81|6.08|0
1644831690000|2022-02-14 09:41:30|7.86|6.12|7.86|6.12|7.86|6.12|7.85|6.11|0
1644831700000|2022-02-14 09:41:40|7.85|6.11|7.94|6.17|7.94|6.17|7.85|6.11|0
1644831710000|2022-02-14 09:41:50|7.93|6.14|7.89|6.14|7.93|6.14|7.89|6.14|0
1644831720000|2022-02-14 09:42:00|7.88|6.13|7.88|6.13|7.88|6.13|7.85|6.11|0
1644831730000|2022-02-14 09:42:10|7.94|6.17|7.9|6.14|7.94|6.17|7.84|6.1|0
1644831740000|2022-02-14 09:42:20|7.92|6.16|7.94|6.17|7.94|6.17|7.92|6.16|0
1644831750000|2022-02-14 09:42:30|7.92|6.16|7.84|6.1|7.92|6.16|7.84|6.1|0
1644831760000|2022-02-14 09:42:40|7.86|6.11|7.84|6.1|7.88|6.13|7.84|6.1|0
1644831770000|2022-02-14 09:42:50|7.88|6.13|7.9|6.14|7.9|6.14|7.88|6.13|0
1644831780000|2022-02-14 09:43:00|7.88|6.13|7.79|6.06|7.89|6.14|7.79|6.06|0
1644831790000|2022-02-14 09:43:10|7.84|6.1|7.83|6.09|7.85|6.11|7.83|6.09|0
1644831800000|2022-02-14 09:43:20|7.81|6.08|7.83|6.09|7.85|6.11|7.81|6.08|0
1644831810000|2022-02-14 09:43:30|7.81|6.08|7.82|6.09|7.84|6.1|7.81|6.08|0
1644831820000|2022-02-14 09:43:40|7.8|6.07|7.79|6.06|7.8|6.07|7.79|6.06|0
1644831830000|2022-02-14 09:43:50|7.77|6.04|7.79|6.06|7.79|6.06|7.77|6.04|0
1644831840000|2022-02-14 09:44:00|7.77|6.04|7.76|6.03|7.77|6.04|7.75|6.03|0
1644831850000|2022-02-14 09:44:10|7.77|6.04|7.84|6.1|7.84|6.1|7.74|6.02|0
1644831860000|2022-02-14 09:44:20|7.82|6.08|7.77|6.04|7.82|6.08|7.77|6.04|0
1644831870000|2022-02-14 09:44:30|7.71|6|7.69|5.98|7.71|6|7.69|5.98|0
1644831880000|2022-02-14 09:44:40|7.71|6|7.67|5.97|7.71|6|7.67|5.97|0
1644831890000|2022-02-14 09:44:50|7.65|5.95|7.6|5.91|7.65|5.95|7.6|5.91|0
1644831900000|2022-02-14 09:45:00|7.58|5.9|7.67|5.97|7.67|5.97|7.58|5.9|0
1644831910000|2022-02-14 09:45:10|7.64|5.94|7.58|5.9|7.64|5.94|7.58|5.9|0
1644831920000|2022-02-14 09:45:20|7.57|5.89|7.6|5.91|7.6|5.91|7.57|5.89|0
1644831930000|2022-02-14 09:45:30|7.59|5.9|7.6|5.91|7.6|5.91|7.57|5.89|0
1644831940000|2022-02-14 09:45:40|7.66|5.96|7.78|6.05|7.78|6.05|7.65|5.95|0
1644831950000|2022-02-14 09:45:50|7.77|6.04|7.76|6.03|7.77|6.04|7.76|6.03|0
1644831960000|2022-02-14 09:46:00|7.75|5.98|7.77|6.04|7.77|6.04|7.69|5.98|0
1644831970000|2022-02-14 09:46:10|7.75|6.03|7.75|6.03|7.77|6.04|7.75|6.03|0
1644831980000|2022-02-14 09:46:20|7.73|6.01|7.65|5.95|7.73|6.01|7.65|5.95|0
1644831990000|2022-02-14 09:46:30|7.63|5.93|7.68|5.97|7.68|5.97|7.63|5.93|0
1644832000000|2022-02-14 09:46:40|7.66|5.96|7.67|5.97|7.69|5.98|7.66|5.96|0
1644832010000|2022-02-14 09:46:50|7.72|6|7.77|6.04|7.81|6.08|7.72|6|0
1644832020000|2022-02-14 09:47:00|7.76|6.03|7.84|6.1|7.84|6.1|7.76|6.03|0
1644832030000|2022-02-14 09:47:10|7.82|6.08|7.88|6.13|7.88|6.13|7.82|6.08|0
1644832040000|2022-02-14 09:47:20|7.87|6.12|7.92|6.16|7.92|6.16|7.86|6.11|0
1644832050000|2022-02-14 09:47:30|7.9|6.14|7.9|6.14|7.9|6.14|7.86|6.11|0
1644832060000|2022-02-14 09:47:40|7.84|6.1|7.88|6.13|7.88|6.13|7.83|6.09|0
1644832070000|2022-02-14 09:47:50|7.97|6.2|7.94|6.17|7.97|6.2|7.94|6.17|0
1644832080000|2022-02-14 09:48:00|7.92|6.16|7.92|6.16|7.92|6.16|7.92|6.16|0
1644832090000|2022-02-14 09:48:10|7.87|6.12|7.84|6.1|7.87|6.12|7.84|6.1|0
1644832100000|2022-02-14 09:48:20|7.86|6.11|7.81|6.08|7.86|6.11|7.81|6.08|0
1644832110000|2022-02-14 09:48:30|7.8|6.07|7.79|6.06|7.82|6.08|7.79|6.06|0
1644832120000|2022-02-14 09:48:40|7.8|6.07|7.78|6.05|7.8|6.07|7.77|6.05|0
1644832130000|2022-02-14 09:48:50|7.8|6.07|7.81|6.08|7.81|6.08|7.78|6.05|0
1644832140000|2022-02-14 09:49:00|7.83|6.09|7.92|6.16|7.94|6.17|7.83|6.09|0
1644832150000|2022-02-14 09:49:10|7.95|6.18|7.9|6.14|7.95|6.18|7.9|6.14|0
1644832160000|2022-02-14 09:49:20|7.88|6.13|7.9|6.14|7.92|6.16|7.88|6.13|0
1644832170000|2022-02-14 09:49:30|7.84|6.1|7.75|6.02|7.84|6.1|7.75|6.02|0
1644832180000|2022-02-14 09:49:40|7.76|6.04|7.75|6.02|7.76|6.04|7.75|6.02|0
1644832190000|2022-02-14 09:49:50|7.74|6.01|7.64|5.94|7.74|6.01|7.64|5.94|0
1644832200000|2022-02-14 09:50:00|7.69|5.98|7.79|6.06|7.79|6.06|7.69|5.98|0
1644832210000|2022-02-14 09:50:10|7.76|6.04|7.58|5.89|7.76|6.04|7.57|5.89|0
1644832220000|2022-02-14 09:50:20|7.56|5.88|7.52|5.85|7.58|5.89|7.52|5.85|0
1644832230000|2022-02-14 09:50:30|7.54|5.87|7.56|5.88|7.56|5.88|7.53|5.86|0
1644832240000|2022-02-14 09:50:40|7.58|5.89|7.54|5.87|7.58|5.89|7.54|5.87|0
1644832250000|2022-02-14 09:50:50|7.5|5.84|7.52|5.85|7.52|5.85|7.5|5.84|0
1644832260000|2022-02-14 09:51:00|7.47|5.81|7.5|5.84|7.5|5.84|7.47|5.81|0
1644832270000|2022-02-14 09:51:10|7.47|5.81|7.45|5.79|7.49|5.82|7.45|5.79|0
1644832280000|2022-02-14 09:51:20|7.43|5.78|7.42|5.77|7.43|5.78|7.42|5.77|0
1644832290000|2022-02-14 09:51:30|7.4|5.76|7.5|5.84|7.5|5.84|7.4|5.76|0
1644832300000|2022-02-14 09:51:40|7.51||7.51||7.51||7.51||0
1644832310000|2022-02-14 09:51:50|7.52|5.85|7.53|5.86|7.54|5.86|7.52|5.85|0
1644832320000|2022-02-14 09:52:00|7.55|5.87|7.51|5.84|7.55|5.87|7.5|5.84|0
1644832330000|2022-02-14 09:52:10|7.58|5.89|7.58|5.89|7.58|5.89|7.58|5.89|0
1644832340000|2022-02-14 09:52:20|7.59|5.9|7.61|5.92|7.61|5.92|7.59|5.9|0
1644832350000|2022-02-14 09:52:30|7.6|5.91|7.69|5.98|7.69|5.98|7.6|5.91|0
1644832360000|2022-02-14 09:52:40|7.63|5.94|7.63|5.94|7.63|5.94|7.58|5.89|0
1644832370000|2022-02-14 09:52:50|7.66|5.96|7.73|6.01|7.73|6.01|7.66|5.96|0
1644832380000|2022-02-14 09:53:00|7.74|6.02|7.67|5.97|7.74|6.02|7.67|5.97|0
1644832390000|2022-02-14 09:53:10|7.71|5.99|7.69|5.98|7.72|6|7.69|5.98|0
1644832400000|2022-02-14 09:53:20|7.67|5.97|7.69|5.98|7.7|5.99|7.67|5.97|0
1644832410000|2022-02-14 09:53:30|7.71|5.99|7.69|5.98|7.71|5.99|7.69|5.98|0
1644832420000|2022-02-14 09:53:40|7.67|5.97|7.67|5.97|7.67|5.97|7.65|5.95|0
1644832430000|2022-02-14 09:53:50|7.71|5.99|7.71|5.99|7.73|6.01|7.69|5.98|0
1644832440000|2022-02-14 09:54:00|7.69|5.98|7.73|6.01|7.74|6.02|7.69|5.98|0
1644832450000|2022-02-14 09:54:10|7.76|6.04|7.68|5.97|7.76|6.04|7.68|5.97|0
1644832460000|2022-02-14 09:54:20|7.69|5.98|7.74|6.02|7.74|6.02|7.67|5.96|0
1644832470000|2022-02-14 09:54:30|7.73|6.01|7.69|5.98|7.73|6.01|7.69|5.98|0
1644832480000|2022-02-14 09:54:40|7.7|5.99|7.67|5.96|7.71|5.99|7.67|5.96|0
1644832490000|2022-02-14 09:54:50|7.63|5.94|7.63|5.94|7.65|5.95|7.63|5.94|0
1644832500000|2022-02-14 09:55:00|7.69|5.98|7.67|5.96|7.69|5.98|7.67|5.96|0
1644832510000|2022-02-14 09:55:10|7.7|5.99|7.67|5.96|7.7|5.99|7.67|5.96|0
1644832540000|2022-02-14 09:55:40|7.69|5.98|7.65|5.95|7.69|5.98|7.65|5.95|0
1644832550000|2022-02-14 09:55:50|7.63|5.94|7.67|5.96|7.69|5.98|7.63|5.94|0
1644832560000|2022-02-14 09:56:00|7.65|5.95|7.57|5.88|7.65|5.95|7.57|5.88|0
1644832570000|2022-02-14 09:56:10|7.54|5.86|7.53|5.86|7.54|5.86|7.5|5.83|0
1644832580000|2022-02-14 09:56:20|7.56|5.88|7.5|5.83|7.56|5.88|7.5|5.83|0
1644832590000|2022-02-14 09:56:30|7.52|5.85|7.56|5.88|7.56|5.88|7.52|5.85|0
1644832600000|2022-02-14 09:56:40|7.55|5.87|7.49|5.83|7.55|5.87|7.49|5.83|0
1644832610000|2022-02-14 09:56:50|7.48|5.82|7.47|5.81|7.48|5.82|7.47|5.81|0
1644832620000|2022-02-14 09:57:00|7.43|5.78|7.47|5.81|7.47|5.81|7.43|5.78|0
1644832630000|2022-02-14 09:57:10|7.45|5.79|7.48|5.82|7.48|5.82|7.45|5.79|0
1644832640000|2022-02-14 09:57:20|7.54|5.86|7.51|5.84|7.54|5.86|7.49|5.83|0
1644832650000|2022-02-14 09:57:30|7.37|5.73|7.76|6.04|7.76|6.04|7.37|5.73|0
1644832660000|2022-02-14 09:57:40|7.69|5.98|7.69|5.98|7.69|5.98|7.69|5.98|0
1644832670000|2022-02-14 09:57:50|7.71|5.99|7.71|5.99|7.73|6.01|7.71|5.99|0
1644832680000|2022-02-14 09:58:00|7.73|6.01|7.73|6.01|7.76|6.04|7.73|6.01|0
1644832690000|2022-02-14 09:58:10|7.71|5.99|7.68|5.97|7.71|5.99|7.68|5.97|0
1644832700000|2022-02-14 09:58:20|7.69|5.98|7.76|6.04|7.76|6.04|7.69|5.98|0
1644832710000|2022-02-14 09:58:30|7.75|6.03|7.73|6.02|7.77|6.04|7.73|6.02|0
1644832720000|2022-02-14 09:58:40|7.76|6.04|7.82|6.08|7.82|6.08|7.76|6.04|0
1644832730000|2022-02-14 09:58:50|7.86|6.11|7.84|6.1|7.86|6.11|7.84|6.1|0
1644832740000|2022-02-14 09:59:00|7.85|6.09|7.84|6.1|7.86|6.11|7.83|6.09|0
1644832750000|2022-02-14 09:59:10|7.83|6.09|7.83|6.09|7.83|6.09|7.83|6.09|0
1644832760000|2022-02-14 09:59:20|7.82|6.08|7.72|6.01|7.84|6.1|7.72|6.01|0
1644832770000|2022-02-14 09:59:30|7.76|6|7.69|5.98|7.76|6.04|7.69|5.98|0
1644832780000|2022-02-14 09:59:40|7.67|5.96|7.63|5.94|7.67|5.96|7.61|5.92|0
1644832790000|2022-02-14 09:59:50|7.64|5.95|7.71|5.99|7.71|5.99|7.64|5.95|0
1644832800000|2022-02-14 10:00:00|7.76|6.04|7.74|6.02|7.76|6.04|7.74|6.02|0
1644832810000|2022-02-14 10:00:10|7.73|6.01|7.71|5.99|7.73|6.01|7.71|5.99|0
1644832820000|2022-02-14 10:00:20|7.69|5.98|7.68|5.97|7.69|5.98|7.67|5.96|0
1644832830000|2022-02-14 10:00:30|7.69|5.98|7.59|5.91|7.69|5.98|7.59|5.91|0
1644832840000|2022-02-14 10:00:40|7.58|5.89|7.54|5.86|7.58|5.89|7.52|5.85|0
1644832850000|2022-02-14 10:00:50|7.56|5.88|7.54|5.86|7.56|5.88|7.54|5.86|0
1644832860000|2022-02-14 10:01:00|7.53||7.53||7.54||7.53||0
1644832870000|2022-02-14 10:01:10|7.54|5.85|7.52|5.85|7.54|5.85|7.52|5.85|0
1644832880000|2022-02-14 10:01:20|7.5|5.84|7.51|5.84|7.51|5.84|7.5|5.84|0
1644832890000|2022-02-14 10:01:30|7.52|5.85|7.48|5.82|7.52|5.85|7.48|5.82|0
1644832900000|2022-02-14 10:01:40|7.52|5.85|7.36|5.72|7.52|5.85|7.36|5.72|0
1644832910000|2022-02-14 10:01:50|7.34|5.71|7.3|5.68|7.34|5.71|7.29|5.67|0
1644832920000|2022-02-14 10:02:00|7.29|5.67|7.18|5.58|7.29|5.67|7.11|5.53|0
1644832930000|2022-02-14 10:02:10|7.15|5.56|7.08|5.5|7.15|5.56|7.08|5.5|0
1644832940000|2022-02-14 10:02:20|7.13|5.54|7.02|5.46|7.13|5.54|7.02|5.46|0
1644832950000|2022-02-14 10:02:30|7.04|5.48|7.06|5.49|7.09|5.52|7.04|5.48|0
1644832960000|2022-02-14 10:02:40|7.09|5.52|7.15|5.56|7.16|5.57|7.09|5.52|0
1644832970000|2022-02-14 10:02:50|7.16|5.57|7.14|5.55|7.18|5.58|7.14|5.55|0
1644832980000|2022-02-14 10:03:00|7.11|5.53|7.18|5.58|7.18|5.58|7.11|5.53|0
1644832990000|2022-02-14 10:03:10|7.2|5.6|7.16|5.57|7.2|5.6|7.16|5.57|0
1644833000000|2022-02-14 10:03:20|7.15|5.56|7.18|5.58|7.19|5.59|7.15|5.56|0
1644833010000|2022-02-14 10:03:30|7.16|5.57|7.22|5.61|7.24|5.63|7.16|5.57|0
1644833020000|2022-02-14 10:03:40|7.13|5.54|7.13|5.54|7.13|5.54|7.11|5.53|0
1644833030000|2022-02-14 10:03:50|7.17|5.58|7.27|5.65|7.27|5.65|7.17|5.58|0
1644833040000|2022-02-14 10:04:00|7.29|5.67|7.31|5.69|7.32|5.69|7.29|5.67|0
1644833050000|2022-02-14 10:04:10|7.34|5.71|7.36|5.72|7.36|5.72|7.32|5.69|0
1644833060000|2022-02-14 10:04:20|7.34|5.71|7.39|5.75|7.39|5.75|7.34|5.71|0
1644833070000|2022-02-14 10:04:30|7.43|5.78|7.45|5.79|7.47|5.81|7.43|5.78|0
1644833080000|2022-02-14 10:04:40|7.54|5.86|7.55|5.87|7.55|5.87|7.53|5.86|0
1644833090000|2022-02-14 10:04:50|7.56|5.88|7.66|5.96|7.66|5.96|7.56|5.88|0
1644833100000|2022-02-14 10:05:00|7.65|5.95|7.59|5.91|7.65|5.95|7.58|5.9|0
1644833110000|2022-02-14 10:05:10|7.61|5.92|7.63|5.93|7.63|5.93|7.61|5.92|0
1644833120000|2022-02-14 10:05:20|7.65|5.95|7.64|5.94|7.67|5.96|7.63|5.93|0
1644833130000|2022-02-14 10:05:30|7.65|5.95|7.69|5.98|7.69|5.98|7.63|5.93|0
1644833140000|2022-02-14 10:05:40|7.63|5.93|7.63|5.93|7.66|5.96|7.63|5.93|0
1644833150000|2022-02-14 10:05:50|7.65|5.95|7.7|5.99|7.7|5.99|7.65|5.95|0
1644833160000|2022-02-14 10:06:00|7.74|6.02|7.85|6.11|7.87|6.12|7.74|6.02|0
1644833170000|2022-02-14 10:06:10|7.83|6.09|7.83|6.09|7.83|6.09|7.82|6.08|0
1644833180000|2022-02-14 10:06:20|7.82|6.08|7.82|6.08|7.83|6.09|7.82|6.08|0
1644833190000|2022-02-14 10:06:30|7.83|6.09|7.83|6.09|7.83|6.09|7.83|6.09|0
1644833200000|2022-02-14 10:06:40|7.85|6.11|7.81|6.07|7.85|6.11|7.8|6.06|0
1644833210000|2022-02-14 10:06:50|7.78|6.05|7.72|6.01|7.78|6.05|7.72|6.01|0
1644833220000|2022-02-14 10:07:00|7.78|6.05|7.82|6.08|7.82|6.08|7.78|6.05|0
1644833230000|2022-02-14 10:07:10|7.83|6.09|7.8|6.06|7.85|6.11|7.8|6.06|0
1644833240000|2022-02-14 10:07:20|7.83|6.09|7.87|6.12|7.87|6.12|7.83|6.09|0
1644833250000|2022-02-14 10:07:30|7.89|6.14|7.85|6.11|7.89|6.14|7.85|6.11|0
1644833260000|2022-02-14 10:07:40|7.82|6.08|7.78|6.05|7.82|6.08|7.78|6.05|0
1644833270000|2022-02-14 10:07:50|7.74|6.02|7.77|6.04|7.77|6.04|7.74|6.02|0
1644833280000|2022-02-14 10:08:00|7.74|6.02|7.89|6.14|7.89|6.14|7.74|6.02|0
1644833290000|2022-02-14 10:08:10|7.88|6.13|7.95|6.18|7.96|6.19|7.88|6.13|0
1644833300000|2022-02-14 10:08:20|7.97|6.2|7.97|6.2|7.97|6.2|7.97|6.2|0
1644833310000|2022-02-14 10:08:30|8.01|6.23|7.99|6.21|8.01|6.23|7.97|6.2|0
1644833320000|2022-02-14 10:08:40|8.01|6.23|8.01|6.23|8.03|6.25|8|6.22|0
1644833330000|2022-02-14 10:08:50|8.03|6.25|8.06|6.27|8.06|6.27|8.03|6.25|0
1644833340000|2022-02-14 10:09:00|8.01|6.23|8.13|6.32|8.13|6.32|8.01|6.23|0
1644833350000|2022-02-14 10:09:10|8.08|6.29|8.1|6.3|8.11|6.31|8.07|6.28|0
1644833360000|2022-02-14 10:09:20|8.06|6.27|8.1|6.3|8.1|6.3|8.06|6.27|0
1644833370000|2022-02-14 10:09:30|8.08|6.29|8.18|6.36|8.19|6.37|8.08|6.29|0
1644833380000|2022-02-14 10:09:40|8.16|6.35|8.14|6.33|8.18|6.36|8.14|6.33|0
1644833390000|2022-02-14 10:09:50|8.16|6.35|8.18|6.36|8.18|6.36|8.16|6.35|0
1644833400000|2022-02-14 10:10:00|8.14|6.33|8.08|6.29|8.14|6.33|8.07|6.28|0
1644833410000|2022-02-14 10:10:10|8.09|6.3|8.12|6.32|8.12|6.32|8.09|6.3|0
1644833420000|2022-02-14 10:10:20|8.14|6.33|8.16|6.35|8.17|6.35|8.14|6.33|0
1644833430000|2022-02-14 10:10:30|8.14|6.33|8.15|6.34|8.15|6.34|8.11|6.31|0
1644833440000|2022-02-14 10:10:40|8.14|6.33|8.05|6.26|8.16|6.35|8.05|6.26|0
1644833450000|2022-02-14 10:10:50|8.04|6.27|7.99|6.21|8.06|6.27|7.99|6.21|0
1644833460000|2022-02-14 10:11:00|7.97|6.22|7.97|6.2|7.99|6.22|7.97|6.2|0
1644833470000|2022-02-14 10:11:10|7.99|6.21|8|6.23|8|6.23|7.99|6.21|0
1644833480000|2022-02-14 10:11:20|8.02|6.24|8.06|6.27|8.08|6.29|8.02|6.24|0
1644833490000|2022-02-14 10:11:30|8.05|6.26|7.99|6.21|8.06|6.27|7.99|6.21|0
1644833500000|2022-02-14 10:11:40|8.01|6.23|7.97|6.2|8.01|6.23|7.97|6.2|0
1644833510000|2022-02-14 10:11:50|7.99|6.21|8.08|6.29|8.08|6.29|7.99|6.21|0
1644833520000|2022-02-14 10:12:00|8.06|6.27|8.07|6.28|8.07|6.28|8.04|6.26|0
1644833530000|2022-02-14 10:12:10|8.05|6.26|8.08|6.29|8.08|6.29|8.05|6.26|0
1644833540000|2022-02-14 10:12:20|8.1|6.3|8.18|6.36|8.18|6.36|8.1|6.3|0
1644833550000|2022-02-14 10:12:30|8.2|6.38|8.18|6.36|8.23|6.4|8.16|6.35|0
1644833560000|2022-02-14 10:12:40|8.14|6.33|8.16|6.35|8.16|6.35|8.14|6.33|0
1644833570000|2022-02-14 10:12:50|8.14|6.33|8.06|6.27|8.14|6.33|8.06|6.27|0
1644833580000|2022-02-14 10:13:00|8.1|6.3|8.12|6.32|8.12|6.32|8.1|6.3|0
1644833590000|2022-02-14 10:13:10|8.18|6.36|8.14|6.33|8.22|6.39|8.14|6.33|0
1644833600000|2022-02-14 10:13:20|8.15|6.34|8.17|6.35|8.17|6.35|8.15|6.34|0
1644833610000|2022-02-14 10:13:30|8.14|6.33|8.18|6.36|8.2|6.38|8.14|6.33|0
1644833620000|2022-02-14 10:13:40|8.2|6.38|8.22|6.39|8.22|6.39|8.2|6.38|0
1644833630000|2022-02-14 10:13:50|8.24|6.41|8.18|6.36|8.24|6.41|8.17|6.35|0
1644833640000|2022-02-14 10:14:00|8.22|6.39|8.12|6.32|8.22|6.39|8.12|6.32|0
1644833650000|2022-02-14 10:14:10|8.08|6.28|8.18|6.36|8.18|6.36|8.08|6.28|0
1644833660000|2022-02-14 10:14:20|8.19|6.37|8.14|6.33|8.19|6.37|8.13|6.32|0
1644833670000|2022-02-14 10:14:30|8.13|6.32|8.09|6.29|8.14|6.33|8.09|6.29|0
1644833680000|2022-02-14 10:14:40|8.12|6.32|8.15|6.34|8.15|6.34|8.12|6.32|0
1644833690000|2022-02-14 10:14:50|8.24|6.41|8.28|6.44|8.28|6.44|8.22|6.39|0
1644833700000|2022-02-14 10:15:00|8.3|6.45|8.36|6.5|8.36|6.5|8.3|6.45|0
1644833710000|2022-02-14 10:15:10|8.38|6.51|8.3|6.45|8.38|6.51|8.3|6.45|0
1644833720000|2022-02-14 10:15:20|8.32|6.47|8.34|6.48|8.38|6.51|8.32|6.47|0
1644833730000|2022-02-14 10:15:30|8.36|6.5|8.26|6.42|8.36|6.5|8.26|6.42|0
1644833740000|2022-02-14 10:15:40|8.24|6.41|8.23|6.4|8.24|6.41|8.23|6.4|0
1644833750000|2022-02-14 10:15:50|8.2|6.38|8.15|6.34|8.2|6.38|8.15|6.34|0
1644833760000|2022-02-14 10:16:00|8.14|6.33|8.1|6.3|8.14|6.33|8.1|6.3|0
1644833770000|2022-02-14 10:16:10|8.14|6.33|8.12|6.31|8.14|6.33|8.12|6.31|0
1644833780000|2022-02-14 10:16:20|8.16|6.34|8.14|6.33|8.16|6.34|8.12|6.31|0
1644833790000|2022-02-14 10:16:30|8.11|6.31|8.09|6.29|8.12|6.31|8.09|6.29|0
1644833800000|2022-02-14 10:16:40|8.1|6.3|8.1|6.3|8.1|6.3|8.08|6.28|0
1644833810000|2022-02-14 10:16:50|8.14|6.33|8.16|6.34|8.17|6.35|8.14|6.33|0
1644833820000|2022-02-14 10:17:00|8.14|6.33|8.16|6.34|8.18|6.36|8.14|6.33|0
1644833830000|2022-02-14 10:17:10|8.12|6.31|8.17|6.35|8.17|6.35|8.12|6.31|0
1644833840000|2022-02-14 10:17:20|8.2|6.37|8.16|6.34|8.21|6.38|8.16|6.34|0
1644833850000|2022-02-14 10:17:30|8.14|6.33|8.15|6.34|8.15|6.34|8.12|6.31|0
1644833860000|2022-02-14 10:17:40|8.13|6.32|8.04|6.25|8.13|6.32|8.04|6.25|0
1644833870000|2022-02-14 10:17:50|8.06|6.27|8.02|6.24|8.06|6.27|8.02|6.24|0
1644833880000|2022-02-14 10:18:00|8.03|6.25|8.02|6.24|8.04|6.25|8|6.22|0
1644833890000|2022-02-14 10:18:10|8.01|6.23|7.96|6.19|8.01|6.23|7.96|6.19|0
1644833900000|2022-02-14 10:18:20|7.94|6.18|8.04|6.25|8.04|6.25|7.94|6.18|0
1644833910000|2022-02-14 10:18:30|7.97|6.2|7.83|6.09|7.97|6.2|7.83|6.09|0
1644833920000|2022-02-14 10:18:40|7.87|6.12|7.94|6.18|7.94|6.18|7.87|6.12|0
1644833930000|2022-02-14 10:18:50|7.95|6.19|8.02|6.24|8.02|6.24|7.95|6.19|0
1644833940000|2022-02-14 10:19:00|7.98|6.21|7.98|6.21|8.01|6.23|7.96|6.19|0
1644833950000|2022-02-14 10:19:10|8|6.22|7.98|6.21|8|6.22|7.98|6.21|0
1644833960000|2022-02-14 10:19:20|7.96|6.19|7.98|6.21|7.98|6.21|7.96|6.19|0
1644833970000|2022-02-14 10:19:30|8.02|6.24|7.99|6.22|8.02|6.24|7.98|6.21|0
1644833980000|2022-02-14 10:19:40|8.02|6.24|8.02|6.24|8.02|6.24|8.01|6.23|0
1644833990000|2022-02-14 10:19:50|8|6.22|8.03|6.25|8.03|6.25|8|6.22|0
1644834000000|2022-02-14 10:20:00|8.06|6.27|8.05|6.26|8.06|6.27|8.05|6.26|0
1644834010000|2022-02-14 10:20:10|8.02|6.24|7.98|6.21|8.02|6.24|7.98|6.21|0
1644834020000|2022-02-14 10:20:20|8.02|6.24|8.01|6.23|8.02|6.24|8|6.22|0
1644834030000|2022-02-14 10:20:30|7.91|6.15|7.93|6.17|7.93|6.17|7.91|6.15|0
1644834040000|2022-02-14 10:20:40|7.96|6.19|8.03|6.25|8.03|6.25|7.96|6.19|0
1644834050000|2022-02-14 10:20:50|8.01|6.23|8.11|6.31|8.18|6.37|8.01|6.23|0
1644834060000|2022-02-14 10:21:00|8.1|6.3|8.11|6.31|8.11|6.31|8.07|6.28|0
1644834070000|2022-02-14 10:21:10|8.12|6.29|8.14|6.33|8.14|6.33|8.09|6.29|0
1644834080000|2022-02-14 10:21:20|8.12|6.31|8.1|6.3|8.12|6.31|8.08|6.28|0
1644834090000|2022-02-14 10:21:30|8.13|6.32|8.14|6.33|8.14|6.33|8.11|6.31|0
1644834100000|2022-02-14 10:21:40|8.12|6.31|8.09|6.29|8.13|6.32|8.09|6.29|0
1644834110000|2022-02-14 10:21:50|8.08|6.28|8.05|6.26|8.09|6.29|8.05|6.26|0
1644834120000|2022-02-14 10:22:00|8.04|6.25|7.96|6.19|8.04|6.25|7.96|6.19|0
1644834130000|2022-02-14 10:22:10|7.94|6.18|7.98|6.21|7.98|6.21|7.94|6.18|0
1644834140000|2022-02-14 10:22:20|8.02|6.24|8.02|6.24|8.03|6.24|8|6.22|0
1644834150000|2022-02-14 10:22:30|8.03||8.02||8.03||8.02||0
1644834160000|2022-02-14 10:22:40|8.01|6.23|8.02|6.24|8.05|6.26|8.01|6.23|0
1644834170000|2022-02-14 10:22:50|8.01|6.23|8|6.22|8.01|6.23|8|6.22|0
1644834180000|2022-02-14 10:23:00|7.98|6.21|8.17|6.36|8.17|6.36|7.98|6.21|0
1644834190000|2022-02-14 10:23:10|8.18|6.37|8.43|6.56|8.43|6.56|8.18|6.37|0
1644834200000|2022-02-14 10:23:20|8.41|6.54|8.37|6.51|8.41|6.54|8.35|6.5|0
1644834210000|2022-02-14 10:23:30|8.35|6.5|8.3|6.46|8.37|6.51|8.28|6.44|0
1644834220000|2022-02-14 10:23:40|8.29|6.45|8.23|6.4|8.29|6.45|8.19|6.37|0
1644834230000|2022-02-14 10:23:50|8.26|6.43|8.33|6.48|8.33|6.48|8.25|6.42|0
1644834240000|2022-02-14 10:24:00|8.37|6.51|8.32|6.47|8.37|6.51|8.28|6.44|0
1644834250000|2022-02-14 10:24:10|8.36|6.5|8.3|6.46|8.36|6.5|8.3|6.46|0
1644834260000|2022-02-14 10:24:20|8.33|6.48|8.33|6.48|8.33|6.48|8.32|6.47|0
1644834270000|2022-02-14 10:24:30|8.37|6.51|8.38|6.52|8.38|6.52|8.35|6.5|0
1644834280000|2022-02-14 10:24:40|8.35|6.5|8.38|6.52|8.38|6.52|8.35|6.5|0
1644834290000|2022-02-14 10:24:50|8.36|6.5|8.37|6.51|8.37|6.51|8.34|6.49|0
1644834300000|2022-02-14 10:25:00|8.39|6.53|8.33|6.48|8.39|6.53|8.33|6.48|0
1644834310000|2022-02-14 10:25:10|8.32|6.47|8.23|6.4|8.32|6.47|8.23|6.4|0
1644834320000|2022-02-14 10:25:20|8.2|6.38|8.17|6.36|8.2|6.38|8.17|6.36|0
1644834330000|2022-02-14 10:25:30|8.18||8.18||8.18||8.18||0
1644834340000|2022-02-14 10:25:40|8.2|6.38|8.21|6.39|8.22|6.4|8.2|6.38|0
1644834350000|2022-02-14 10:25:50|8.24|6.41|8.21|6.39|8.27|6.43|8.19|6.37|0
1644834360000|2022-02-14 10:26:00|8.18|6.36|8.22|6.39|8.22|6.39|8.18|6.36|0
1644834370000|2022-02-14 10:26:10|8.18|6.36|8.14|6.33|8.18|6.36|8.14|6.33|0
1644834380000|2022-02-14 10:26:20|8.12|6.32|8.08|6.28|8.14|6.33|8.08|6.28|0
1644834390000|2022-02-14 10:26:30|8.05|6.26|8.15|6.34|8.15|6.34|8.05|6.26|0
1644834400000|2022-02-14 10:26:40|8.14|6.33|8.19|6.37|8.19|6.37|8.14|6.33|0
1644834410000|2022-02-14 10:26:50|8.25|6.42|8.32|6.47|8.36|6.5|8.25|6.42|0
1644834420000|2022-02-14 10:27:00|8.31|6.46|8.23|6.4|8.31|6.46|8.23|6.4|0
1644834430000|2022-02-14 10:27:10|8.25|6.42|8.29|6.45|8.29|6.45|8.25|6.42|0
1644834440000|2022-02-14 10:27:20|8.31|6.46|8.33|6.48|8.33|6.48|8.31|6.46|0
1644834450000|2022-02-14 10:27:30|8.31|6.46|8.4|6.53|8.4|6.53|8.29|6.45|0
1644834460000|2022-02-14 10:27:40|8.44|6.56|8.49|6.6|8.51|6.62|8.44|6.56|0
1644834470000|2022-02-14 10:27:50|8.47|6.59|8.52|6.63|8.52|6.63|8.46|6.58|0
1644834480000|2022-02-14 10:28:00|8.51|6.62|8.5|6.61|8.58|6.67|8.5|6.61|0
1644834490000|2022-02-14 10:28:10|8.55|6.65|8.46|6.58|8.55|6.65|8.46|6.58|0
1644834500000|2022-02-14 10:28:20|8.47|6.59|8.48|6.6|8.49|6.6|8.47|6.59|0
1644834510000|2022-02-14 10:28:30|8.45|6.57|8.39|6.53|8.45|6.57|8.39|6.53|0
1644834520000|2022-02-14 10:28:40|8.43|6.56|8.39|6.53|8.43|6.56|8.37|6.51|0
1644834530000|2022-02-14 10:28:50|8.38|6.52|8.43|6.56|8.43|6.56|8.38|6.52|0
1644834540000|2022-02-14 10:29:00|8.48|6.6|8.57|6.67|8.57|6.67|8.48|6.6|0
1644834550000|2022-02-14 10:29:10|8.59|6.68|8.5|6.61|8.59|6.68|8.5|6.61|0
1644834560000|2022-02-14 10:29:20|8.51|6.62|8.43|6.56|8.51|6.62|8.43|6.56|0
1644834570000|2022-02-14 10:29:30|8.42|6.55|8.47|6.59|8.5|6.61|8.42|6.55|0
1644834580000|2022-02-14 10:29:40|8.38|6.52|8.33|6.48|8.38|6.52|8.33|6.48|0
1644834590000|2022-02-14 10:29:50|8.35|6.49|8.32|6.47|8.35|6.49|8.31|6.46|0
1644834600000|2022-02-14 10:30:00|8.3|6.46|8.37|6.51|8.37|6.51|8.3|6.46|0
1644834610000|2022-02-14 10:30:10|8.36|6.5|8.26|6.42|8.36|6.5|8.26|6.42|0
1644834620000|2022-02-14 10:30:20|8.28|6.44|8.29|6.45|8.3|6.46|8.28|6.44|0
1644834630000|2022-02-14 10:30:30|8.27|6.43|8.24|6.41|8.27|6.43|8.24|6.41|0
1644834640000|2022-02-14 10:30:40|8.28|6.44|8.19|6.37|8.28|6.44|8.19|6.37|0
1644834650000|2022-02-14 10:30:50|8.22|6.39|8.17|6.36|8.22|6.39|8.17|6.36|0
1644834660000|2022-02-14 10:31:00|8.18|6.4|8.2|6.38|8.23|6.4|8.18|6.37|0
1644834670000|2022-02-14 10:31:10|8.19|6.37|8.23|6.4|8.23|6.4|8.19|6.37|0
1644834680000|2022-02-14 10:31:20|8.22|6.39|8.2|6.38|8.27|6.43|8.2|6.38|0
1644834690000|2022-02-14 10:31:30|8.21|6.39|8.21|6.39|8.25|6.42|8.21|6.39|0
1644834700000|2022-02-14 10:31:40|8.15|6.34|8.23|6.4|8.25|6.42|8.15|6.34|0
1644834710000|2022-02-14 10:31:50|8.2|6.38|8.23|6.4|8.23|6.4|8.2|6.38|0
1644834720000|2022-02-14 10:32:00|8.21|6.39|8.24|6.41|8.26|6.42|8.21|6.39|0
1644834730000|2022-02-14 10:32:10|8.23|6.4|8.2|6.38|8.23|6.4|8.17|6.36|0
1644834740000|2022-02-14 10:32:20|8.21|6.39|8.23|6.4|8.23|6.4|8.21|6.39|0
1644834750000|2022-02-14 10:32:30|8.24|6.41|8.21|6.39|8.24|6.41|8.21|6.39|0
1644834760000|2022-02-14 10:32:40|8.22|6.4|8.13|6.32|8.23|6.4|8.13|6.32|0
1644834770000|2022-02-14 10:32:50|8.21|6.39|8.17|6.35|8.21|6.39|8.17|6.35|0
1644834780000|2022-02-14 10:33:00|8.16|6.34|8.14|6.33|8.16|6.35|8.14|6.33|0
1644834790000|2022-02-14 10:33:10|8.09|6.29|8.1|6.3|8.1|6.3|8.07|6.28|0
1644834800000|2022-02-14 10:33:20|8.11|6.31|8.11|6.31|8.11|6.31|8.07|6.28|0
1644834810000|2022-02-14 10:33:30|8.1|6.3|8.12|6.32|8.13|6.32|8.1|6.3|0
1644834820000|2022-02-14 10:33:40|8.08|6.29|8.14|6.33|8.15|6.34|8.08|6.29|0
1644834830000|2022-02-14 10:33:50|8.13|6.32|8.17|6.35|8.19|6.37|8.13|6.32|0
1644834840000|2022-02-14 10:34:00|8.25|6.42|8.24|6.41|8.25|6.42|8.23|6.4|0
1644834850000|2022-02-14 10:34:10|8.27|6.43|8.21|6.39|8.27|6.43|8.21|6.39|0
1644834860000|2022-02-14 10:34:20|8.2|6.38|8.18|6.36|8.21|6.39|8.17|6.35|0
1644834870000|2022-02-14 10:34:30|8.16|6.35|8.18|6.36|8.18|6.36|8.16|6.35|0
1644834880000|2022-02-14 10:34:40|8.14|6.33|8.15|6.34|8.16|6.35|8.14|6.33|0
1644834890000|2022-02-14 10:34:50|8.1|6.3|8.09|6.29|8.1|6.3|8.08|6.29|0
1644834900000|2022-02-14 10:35:00|8.08|6.32|8.1|6.3|8.13|6.32|8.08|6.3|0
1644834910000|2022-02-14 10:35:10|8.11|6.31|8.1|6.3|8.11|6.31|8.07|6.28|0
1644834920000|2022-02-14 10:35:20|8.09|6.29|8.07|6.28|8.09|6.29|8.05|6.26|0
1644834930000|2022-02-14 10:35:30|8.04|6.26|8.05|6.26|8.05|6.26|8|6.23|0
1644834940000|2022-02-14 10:35:40|8.06|6.27|8.09|6.29|8.09|6.29|8.06|6.27|0
1644834950000|2022-02-14 10:35:50|8.07|6.28|8.09|6.29|8.09|6.29|8.05|6.26|0
1644834960000|2022-02-14 10:36:00|8.11|6.31|8.21|6.38|8.21|6.38|8.11|6.31|0
1644834970000|2022-02-14 10:36:10|8.2|6.39|8.22|6.39|8.22|6.39|8.2|6.39|0
1644834980000|2022-02-14 10:36:20|8.23|6.4|8.27|6.43|8.27|6.43|8.22|6.39|0
1644834990000|2022-02-14 10:36:30|8.26|6.42|8.3|6.45|8.31|6.46|8.26|6.42|0
1644835000000|2022-02-14 10:36:40|8.29|6.44|8.31|6.46|8.31|6.46|8.27|6.43|0
1644835010000|2022-02-14 10:36:50|8.33|6.48|8.27|6.43|8.33|6.48|8.26|6.42|0
1644835020000|2022-02-14 10:37:00|8.26|6.42|8.19|6.37|8.27|6.43|8.19|6.37|0
1644835030000|2022-02-14 10:37:10|8.21|6.38|8.23|6.4|8.23|6.4|8.21|6.38|0
1644835040000|2022-02-14 10:37:20|8.27|6.43|8.26|6.42|8.27|6.43|8.25|6.41|0
1644835050000|2022-02-14 10:37:30|8.27|6.43|8.27|6.43|8.27|6.43|8.24|6.41|0
1644835060000|2022-02-14 10:37:40|8.3|6.45|8.46|6.58|8.46|6.58|8.3|6.45|0
1644835070000|2022-02-14 10:37:50|8.45|6.57|8.49|6.6|8.49|6.6|8.45|6.57|0
1644835080000|2022-02-14 10:38:00|8.51|6.62|8.54|6.64|8.54|6.64|8.5|6.61|0
1644835090000|2022-02-14 10:38:10|8.53|6.63|8.61|6.7|8.61|6.7|8.53|6.63|0
1644835100000|2022-02-14 10:38:20|8.59|6.68|8.55|6.65|8.59|6.68|8.55|6.65|0
1644835110000|2022-02-14 10:38:30|8.45|6.57|8.6|6.69|8.6|6.69|8.45|6.57|0
1644835120000|2022-02-14 10:38:40|8.59|6.68|8.59|6.68|8.63|6.71|8.59|6.68|0
1644835130000|2022-02-14 10:38:50|8.57|6.66|8.57|6.66|8.57|6.66|8.55|6.65|0
1644835140000|2022-02-14 10:39:00|8.49|6.6|8.61|6.7|8.61|6.7|8.49|6.6|0
1644835150000|2022-02-14 10:39:10|8.59|6.68|8.61|6.7|8.61|6.7|8.59|6.68|0
1644835160000|2022-02-14 10:39:20|8.64|6.72|8.61|6.7|8.64|6.72|8.61|6.7|0
1644835170000|2022-02-14 10:39:30|8.6|6.69|8.56|6.66|8.6|6.69|8.56|6.66|0
1644835180000|2022-02-14 10:39:40|8.59|6.68|8.59|6.68|8.59|6.68|8.56|6.66|0
1644835190000|2022-02-14 10:39:50|8.58|6.67|8.55|6.65|8.58|6.67|8.54|6.64|0
1644835200000|2022-02-14 10:40:00|8.54|6.64|8.55|6.65|8.55|6.65|8.54|6.64|0
1644835210000|2022-02-14 10:40:10|8.54|6.64|8.49|6.6|8.54|6.64|8.49|6.6|0
1644835220000|2022-02-14 10:40:20|8.48|6.59|8.51|6.62|8.51|6.62|8.48|6.59|0
1644835230000|2022-02-14 10:40:30|8.49|6.6|8.49|6.6|8.51|6.62|8.47|6.58|0
1644835240000|2022-02-14 10:40:40|8.48|6.59|8.45|6.57|8.49|6.6|8.45|6.57|0
1644835250000|2022-02-14 10:40:50|8.48|6.59|8.55|6.65|8.57|6.66|8.48|6.59|0
1644835260000|2022-02-14 10:41:00|8.51|6.62|8.51|6.62|8.52|6.62|8.5|6.61|0
1644835270000|2022-02-14 10:41:10|8.53|6.63|8.66|6.73|8.66|6.73|8.53|6.63|0
1644835280000|2022-02-14 10:41:20|8.65|6.69|8.59|6.68|8.65|6.69|8.59|6.68|0
1644835290000|2022-02-14 10:41:30|8.6|6.69|8.53|6.63|8.6|6.69|8.53|6.63|0
1644835300000|2022-02-14 10:41:40|8.49|6.6|8.49|6.6|8.53|6.63|8.49|6.6|0
1644835310000|2022-02-14 10:41:50|8.51|6.62|8.55|6.65|8.55|6.65|8.51|6.62|0
1644835320000|2022-02-14 10:42:00|8.56|6.73|8.53|6.63|8.65|6.73|8.53|6.63|0
1644835330000|2022-02-14 10:42:10|8.51|6.62|8.44|6.57|8.51|6.62|8.44|6.57|0
1644835340000|2022-02-14 10:42:20|8.43|6.56|8.36|6.51|8.43|6.56|8.33|6.48|0
1644835350000|2022-02-14 10:42:30|8.37|6.49|8.31|6.47|8.37|6.49|8.31|6.47|0
1644835360000|2022-02-14 10:42:40|8.3|6.46|8.33|6.48|8.33|6.48|8.3|6.46|0
1644835370000|2022-02-14 10:42:50|8.32|6.47|8.32|6.47|8.32|6.47|8.3|6.46|0
1644835380000|2022-02-14 10:43:00|8.36|6.51|8.34|6.49|8.36|6.51|8.34|6.49|0
1644835390000|2022-02-14 10:43:10|8.35|6.5|8.38|6.52|8.38|6.52|8.35|6.5|0
1644835400000|2022-02-14 10:43:20|8.37|6.51|8.36|6.51|8.37|6.51|8.36|6.51|0
1644835410000|2022-02-14 10:43:30|8.38|6.52|8.36|6.51|8.38|6.52|8.36|6.51|0
1644835420000|2022-02-14 10:43:40|8.34|6.49|8.32|6.47|8.34|6.49|8.32|6.47|0
1644835430000|2022-02-14 10:43:50|8.31|6.43|8.25|6.42|8.31|6.43|8.25|6.42|0
1644835440000|2022-02-14 10:44:00|8.23|6.4|8.33|6.48|8.33|6.48|8.23|6.4|0
1644835450000|2022-02-14 10:44:10|8.29|6.45|8.21|6.39|8.29|6.45|8.21|6.39|0
1644835460000|2022-02-14 10:44:20|8.2|6.38|8.2|6.37|8.2|6.39|8.2|6.37|0
1644835470000|2022-02-14 10:44:30|8.23|6.4|8.23|6.4|8.23|6.4|8.23|6.4|0
1644835480000|2022-02-14 10:44:40|8.24|6.41|8.26|6.43|8.26|6.43|8.24|6.41|0
1644835490000|2022-02-14 10:44:50|8.25|6.42|8.25|6.42|8.25|6.42|8.24|6.41|0
1644835500000|2022-02-14 10:45:00|8.24|6.41|8.28|6.44|8.28|6.44|8.24|6.41|0
1644835510000|2022-02-14 10:45:10|8.27|6.45|8.25|6.42|8.29|6.45|8.25|6.42|0
1644835520000|2022-02-14 10:45:20|8.26|6.43|8.26|6.43|8.26|6.43|8.25|6.42|0
1644835530000|2022-02-14 10:45:30|8.3|6.46|8.41|6.54|8.41|6.54|8.3|6.46|0
1644835540000|2022-02-14 10:45:40|8.32|6.47|8.34|6.49|8.35|6.5|8.32|6.47|0
1644835550000|2022-02-14 10:45:50|8.33|6.48|8.36|6.5|8.36|6.5|8.33|6.48|0
1644835560000|2022-02-14 10:46:00|8.37|6.51|8.33|6.48|8.38|6.52|8.32|6.47|0
1644835570000|2022-02-14 10:46:10|8.34|6.49|8.32|6.47|8.34|6.49|8.32|6.47|0
1644835580000|2022-02-14 10:46:20|8.33|6.48|8.38|6.52|8.38|6.52|8.33|6.48|0
1644835590000|2022-02-14 10:46:30|8.4|6.54|8.44|6.57|8.46|6.58|8.4|6.54|0
1644835600000|2022-02-14 10:46:40|8.48|6.6|8.48|6.6|8.48|6.6|8.48|6.6|0
1644835610000|2022-02-14 10:46:50|8.46|6.58|8.56|6.66|8.56|6.66|8.46|6.58|0
1644835620000|2022-02-14 10:47:00|8.55|6.65|8.57|6.67|8.57|6.67|8.55|6.65|0
1644835630000|2022-02-14 10:47:10|8.55|6.65|8.66|6.73|8.66|6.73|8.55|6.65|0
1644835640000|2022-02-14 10:47:20|8.71|6.77|8.69|6.76|8.71|6.77|8.69|6.76|0
1644835650000|2022-02-14 10:47:30|8.68|6.75|8.69|6.76|8.71|6.77|8.68|6.75|0
1644835660000|2022-02-14 10:47:40|8.67|6.74|8.66|6.73|8.67|6.74|8.66|6.73|0
1644835670000|2022-02-14 10:47:50|8.67|6.74|8.79|6.84|8.79|6.84|8.67|6.74|0
1644835680000|2022-02-14 10:48:00|8.81|6.85|8.81|6.85|8.83|6.87|8.81|6.85|0
1644835690000|2022-02-14 10:48:10|8.88|6.91|8.96|6.97|8.96|6.97|8.87|6.9|0
1644835700000|2022-02-14 10:48:20|8.98|6.98|8.97|6.97|9.02|7.02|8.97|6.97|0
1644835710000|2022-02-14 10:48:30|9|7|8.94|6.95|9|7|8.94|6.95|0
1644835720000|2022-02-14 10:48:40|8.9|6.93|8.99|6.99|8.99|6.99|8.9|6.93|0
1644835730000|2022-02-14 10:48:50|9|7|9.06|7.05|9.06|7.05|9|7|0
1644835740000|2022-02-14 10:49:00|9.05|7.04|9.02|7.02|9.11|7.08|9.02|7.02|0
1644835750000|2022-02-14 10:49:10|9.04|7.03|8.99|6.99|9.04|7.03|8.99|6.99|0
1644835760000|2022-02-14 10:49:20|8.98|6.98|8.96|6.97|8.98|6.98|8.96|6.97|0
1644835770000|2022-02-14 10:49:30|8.94|6.95|9.06|7.05|9.06|7.05|8.94|6.95|0
1644835780000|2022-02-14 10:49:40|9.08|7.07|9.08|7.07|9.11|7.08|9.08|7.07|0
1644835790000|2022-02-14 10:49:50|9.03|7.02|9.06|7.05|9.06|7.05|9.03|7.02|0
1644835800000|2022-02-14 10:50:00|9.11|7.08|9.17|7.13|9.17|7.13|9.11|7.08|0
1644835810000|2022-02-14 10:50:10|9.19|7.15|9.26|7.2|9.26|7.2|9.19|7.15|0
1644835820000|2022-02-14 10:50:20|9.17|7.13|9.17|7.13|9.17|7.13|9.14|7.11|0
1644835830000|2022-02-14 10:50:30|9.19|7.15|9.13|7.1|9.19|7.15|9.13|7.1|0
1644835840000|2022-02-14 10:50:40|9.14|7.11|9.08|7.07|9.15|7.12|9.08|7.07|0
1644835850000|2022-02-14 10:50:50|9.09|7.08|9.08|7.07|9.11|7.08|9.08|7.07|0
1644835860000|2022-02-14 10:51:00|9.03|7.02|9.04|7.03|9.04|7.03|9.02|7.02|0
1644835870000|2022-02-14 10:51:10|9.03|7.02|9|7|9.03|7.02|9|7|0
1644835880000|2022-02-14 10:51:20|9.13|7.1|9.05|7.04|9.13|7.1|9.05|7.04|0
1644835890000|2022-02-14 10:51:30|9.02|7.02|9|7|9.02|7.02|8.98|6.98|0
1644835900000|2022-02-14 10:51:40|8.98|6.98|8.98|6.98|9|7|8.98|6.98|0
1644835910000|2022-02-14 10:51:50|9|7|8.94|6.96|9|7|8.94|6.96|0
1644835920000|2022-02-14 10:52:00|9.42|7.33|8|6.22|9.42|7.33|8|6.22|0
1644835930000|2022-02-14 10:52:10|8.01|6.23|7.95|6.18|8.01|6.23|7.94|6.18|0
1644835940000|2022-02-14 10:52:20|7.96|6.19|7.95|6.18|7.96|6.19|7.95|6.18|0
1644835950000|2022-02-14 10:52:30|7.93|6.17|7.91|6.15|7.93|6.17|7.89|6.14|0
1644835960000|2022-02-14 10:52:40|7.9||7.91||7.91||7.9||0
1644835970000|2022-02-14 10:52:50|7.87|6.12|7.88|6.13|7.88|6.13|7.87|6.12|0
1644835980000|2022-02-14 10:53:00|7.87|6.12|7.86|6.11|7.87|6.12|7.86|6.11|0
1644835990000|2022-02-14 10:53:10|7.88|6.13|7.81|6.08|7.88|6.13|7.81|6.08|0
1644836000000|2022-02-14 10:53:20|7.8|6.07|7.83|6.09|7.84|6.1|7.8|6.07|0
1644836010000|2022-02-14 10:53:30|7.81|6.08|7.81|6.08|7.81|6.08|7.79|6.06|0
1644836020000|2022-02-14 10:53:40|7.78|6.05|7.82|6.08|7.82|6.08|7.78|6.05|0
1644836030000|2022-02-14 10:53:50|7.77|6.04|7.79|6.06|7.79|6.06|7.77|6.04|0
1644836050000|2022-02-14 10:54:10|7.78|6.05|7.81|6.08|7.83|6.09|7.78|6.05|0
1644836060000|2022-02-14 10:54:20|7.8|6.07|7.82|6.08|7.82|6.08|7.79|6.06|0
1644836070000|2022-02-14 10:54:30|7.81|6.05|7.78|6.05|7.81|6.05|7.78|6.05|0
1644836080000|2022-02-14 10:54:40|7.79|6.06|7.78|6.05|7.79|6.06|7.78|6.05|0
1644836090000|2022-02-14 10:54:50|7.77|6.04|7.73|6.01|7.78|6.05|7.73|6.01|0
1644836100000|2022-02-14 10:55:00|7.74|6.02|7.76|6.03|7.76|6.03|7.73|6.01|0
1644836110000|2022-02-14 10:55:10|7.71|5.99|7.66|5.96|7.71|5.99|7.64|5.94|0
1644836120000|2022-02-14 10:55:20|7.63|5.94|7.65|5.95|7.65|5.95|7.63|5.94|0
1644836130000|2022-02-14 10:55:30|7.68|5.97|7.7|5.99|7.71|5.99|7.68|5.97|0
1644836140000|2022-02-14 10:55:40|7.68|5.97|7.67|5.97|7.71|5.99|7.67|5.97|0
1644836150000|2022-02-14 10:55:50|7.66|5.96|7.69|5.98|7.69|5.98|7.66|5.96|0
1644836160000|2022-02-14 10:56:00|7.65|5.95|7.63|5.94|7.66|5.96|7.63|5.94|0
1644836170000|2022-02-14 10:56:10|7.64|5.95|7.64|5.94|7.65|5.95|7.64|5.94|0
1644836180000|2022-02-14 10:56:20|7.62|5.93|7.63|5.94|7.63|5.94|7.62|5.93|0
1644836190000|2022-02-14 10:56:30|7.65|5.95|7.62|5.93|7.66|5.96|7.62|5.93|0
1644836200000|2022-02-14 10:56:40|7.63|5.94|7.65|5.95|7.65|5.95|7.63|5.94|0
1644836210000|2022-02-14 10:56:50|7.63|5.94|7.58|5.9|7.63|5.94|7.58|5.9|0
1644836220000|2022-02-14 10:57:00|7.55|5.87|7.61|5.92|7.61|5.92|7.55|5.87|0
1644836230000|2022-02-14 10:57:10|7.62|5.93|7.61|5.92|7.62|5.93|7.6|5.91|0
1644836240000|2022-02-14 10:57:20|7.62|5.93|7.68|5.97|7.68|5.97|7.61|5.92|0
1644836250000|2022-02-14 10:57:30|7.71|5.99|7.71|5.99|7.72|6|7.7|5.99|0
1644836260000|2022-02-14 10:57:40|7.73|6.01|7.72|6|7.74|6.02|7.72|6|0
1644836270000|2022-02-14 10:57:50|7.73|6.01|7.72|6|7.73|6.01|7.72|6|0
1644836280000|2022-02-14 10:58:00|7.82|6.08|7.83|6.09|7.84|6.1|7.82|6.08|0
1644836290000|2022-02-14 10:58:10|7.76|6.04|7.75|6.03|7.76|6.04|7.75|6.03|0
1644836300000|2022-02-14 10:58:20|7.74|6.02|7.74|6.02|7.77|6.05|7.74|6.02|0
1644836310000|2022-02-14 10:58:30|7.7|5.99|7.7|5.99|7.7|5.99|7.69|5.98|0
1644836320000|2022-02-14 10:58:40|7.73|6.01|7.73|6.01|7.73|6.01|7.72|6|0
1644836330000|2022-02-14 10:58:50|7.71|5.99|7.7|5.99|7.72|6|7.7|5.99|0
1644836340000|2022-02-14 10:59:00|7.69|5.98|7.69|5.98|7.72|6|7.69|5.98|0
1644836350000|2022-02-14 10:59:10|7.71|5.99|7.58|5.9|7.71|5.99|7.58|5.9|0
1644836360000|2022-02-14 10:59:20|7.6|5.91|7.65|5.95|7.65|5.95|7.6|5.91|0
1644836370000|2022-02-14 10:59:30|7.63|5.93|7.66|5.96|7.66|5.96|7.63|5.93|0
1644836380000|2022-02-14 10:59:40|7.64|5.94|7.62|5.93|7.64|5.94|7.62|5.93|0
1644836390000|2022-02-14 10:59:50|7.65|5.95|7.62|5.93|7.65|5.95|7.62|5.93|0
1644836400000|2022-02-14 11:00:00|7.59|5.91|7.6|5.91|7.63|5.93|7.59|5.91|0
1644836410000|2022-02-14 11:00:10|7.63|5.93|7.49|5.83|7.63|5.93|7.49|5.83|0
1644836420000|2022-02-14 11:00:20|7.5|5.82|7.47|5.81|7.5|5.82|7.47|5.81|0
1644836430000|2022-02-14 11:00:30|7.45|5.8|7.47|5.81|7.48|5.82|7.45|5.8|0
1644836440000|2022-02-14 11:00:40|7.45|5.8|7.46|5.8|7.46|5.8|7.44|5.79|0
1644836450000|2022-02-14 11:00:50|7.47|5.81|7.45|5.8|7.47|5.81|7.44|5.79|0
1644836460000|2022-02-14 11:01:00|7.43|5.78|7.53|5.85|7.54|5.86|7.43|5.78|0
1644836470000|2022-02-14 11:01:10|7.51|5.84|7.49|5.83|7.51|5.84|7.49|5.83|0
1644836480000|2022-02-14 11:01:20|7.5|5.84|7.52|5.85|7.52|5.85|7.5|5.84|0
1644836490000|2022-02-14 11:01:30|7.55|5.87|7.54|5.86|7.55|5.87|7.54|5.86|0
1644836500000|2022-02-14 11:01:40|7.5|5.83|7.51|5.84|7.51|5.84|7.49|5.83|0
1644836510000|2022-02-14 11:01:50|7.47|5.81|7.45|5.8|7.47|5.81|7.45|5.8|0
1644836520000|2022-02-14 11:02:00|7.46|5.82|7.47|5.81|7.48|5.82|7.46|5.81|0
1644836530000|2022-02-14 11:02:10|7.49|5.83|7.48|5.82|7.49|5.83|7.48|5.82|0
1644836540000|2022-02-14 11:02:20|7.49|5.83|7.45|5.8|7.49|5.83|7.45|5.8|0
1644836550000|2022-02-14 11:02:30|7.36|5.72|7.36|5.72|7.38|5.74|7.36|5.72|0
1644836560000|2022-02-14 11:02:40|7.38|5.74|7.34|5.71|7.4|5.75|7.34|5.71|0
1644836570000|2022-02-14 11:02:50|7.39|5.75|7.38|5.74|7.39|5.75|7.38|5.74|0
1644836580000|2022-02-14 11:03:00|7.37|5.73|7.39|5.75|7.39|5.75|7.37|5.73|0
1644836590000|2022-02-14 11:03:10|7.38|5.74|7.39|5.75|7.39|5.75|7.38|5.74|0
1644836600000|2022-02-14 11:03:20|7.38|5.74|7.38|5.74|7.38|5.74|7.38|5.74|0
1644836610000|2022-02-14 11:03:30|7.48|5.82|7.53|5.85|7.53|5.85|7.48|5.82|0
1644836620000|2022-02-14 11:03:40|7.45|5.8|7.45|5.8|7.46|5.8|7.45|5.8|0
1644836630000|2022-02-14 11:03:50|7.41|5.76|7.39|5.75|7.41|5.76|7.39|5.75|0
1644836640000|2022-02-14 11:04:00|7.37|5.73|7.29|5.67|7.37|5.73|7.29|5.67|0
1644836650000|2022-02-14 11:04:10|7.28|5.66|7.24|5.63|7.28|5.66|7.24|5.63|0
1644836660000|2022-02-14 11:04:20|7.25|5.64|7.24|5.63|7.25|5.64|7.21|5.61|0
1644836670000|2022-02-14 11:04:30|7.26|5.65|7.28|5.66|7.28|5.66|7.26|5.65|0
1644836680000|2022-02-14 11:04:40|7.29|5.67|7.34|5.71|7.34|5.71|7.26|5.65|0
1644836690000|2022-02-14 11:04:50|7.33|5.7|7.34|5.71|7.35|5.72|7.33|5.7|0
1644836700000|2022-02-14 11:05:00|7.35|5.72|7.35|5.72|7.35|5.72|7.35|5.72|0
1644836710000|2022-02-14 11:05:10|7.34|5.71|7.34|5.71|7.34|5.71|7.34|5.71|0
1644836720000|2022-02-14 11:05:20|7.3|5.67|7.27|5.65|7.3|5.67|7.27|5.65|0
1644836730000|2022-02-14 11:05:30|7.29|5.67|7.29|5.67|7.32|5.7|7.28|5.66|0
1644836740000|2022-02-14 11:05:40|7.3|5.68|7.3|5.68|7.3|5.68|7.3|5.68|0
1644836750000|2022-02-14 11:05:50|7.29|5.67|7.28|5.66|7.3|5.68|7.28|5.66|0
1644836760000|2022-02-14 11:06:00|7.29|5.67|7.21|5.61|7.29|5.67|7.21|5.61|0
1644836770000|2022-02-14 11:06:10|7.2|5.6|7.19|5.59|7.21|5.61|7.19|5.59|0
1644836780000|2022-02-14 11:06:20|7.22|5.62|7.2|5.6|7.22|5.62|7.2|5.6|0
1644836790000|2022-02-14 11:06:30|7.19|5.59|7.17|5.58|7.2|5.6|7.17|5.58|0
1644836800000|2022-02-14 11:06:40|7.2|5.6|7.26|5.65|7.26|5.65|7.2|5.6|0
1644836810000|2022-02-14 11:06:50|7.25|5.64|7.24|5.63|7.25|5.64|7.24|5.63|0
1644836820000|2022-02-14 11:07:00|7.27|5.65|7.31|5.69|7.31|5.69|7.27|5.65|0
1644836830000|2022-02-14 11:07:10|7.29|5.67|7.34|5.71|7.34|5.71|7.29|5.67|0
1644836840000|2022-02-14 11:07:20|7.32|5.69|7.33|5.7|7.33|5.7|7.3|5.68|0
1644836850000|2022-02-14 11:07:30|7.32|5.69|7.32|5.69|7.32|5.69|7.31|5.69|0
1644836860000|2022-02-14 11:07:40|7.27|5.65|7.27|5.65|7.28|5.66|7.24|5.63|0
1644836870000|2022-02-14 11:07:50|7.25|5.64|7.26|5.65|7.28|5.66|7.25|5.64|0
1644836880000|2022-02-14 11:08:00|7.28|5.66|7.32|5.69|7.32|5.69|7.28|5.66|0
1644836890000|2022-02-14 11:08:10|7.3|5.68|7.28|5.66|7.3|5.68|7.28|5.66|0
1644836900000|2022-02-14 11:08:20|7.29|5.67|7.25|5.64|7.29|5.67|7.25|5.64|0
1644836910000|2022-02-14 11:08:30|7.23|5.62|7.25|5.64|7.26|5.64|7.23|5.62|0
1644836920000|2022-02-14 11:08:40|7.26|5.65|7.29|5.67|7.3|5.68|7.26|5.65|0
1644836930000|2022-02-14 11:08:50|7.28|5.66|7.26|5.64|7.29|5.67|7.26|5.64|0
1644836940000|2022-02-14 11:09:00|7.27|5.65|7.27|5.65|7.29|5.67|7.27|5.65|0
1644836950000|2022-02-14 11:09:10|7.25|5.64|7.21|5.61|7.25|5.64|7.21|5.61|0
1644836960000|2022-02-14 11:09:20|7.2|5.6|7.2|5.6|7.2|5.6|7.2|5.6|0
1644836970000|2022-02-14 11:09:30|7.19|5.62|7.23|5.62|7.23|5.62|7.19|5.62|0
1644836980000|2022-02-14 11:09:40|7.2|5.6|7.23|5.62|7.23|5.62|7.19|5.59|0
1644836990000|2022-02-14 11:09:50|7.24|5.63|7.31|5.69|7.31|5.69|7.24|5.63|0
1644837000000|2022-02-14 11:10:00|7.39|5.75|7.44|5.79|7.44|5.79|7.36|5.72|0
1644837010000|2022-02-14 11:10:10|7.46|5.8|7.5|5.83|7.5|5.83|7.46|5.8|0
1644837020000|2022-02-14 11:10:20|7.47|5.81|7.47|5.81|7.49|5.82|7.47|5.81|0
1644837030000|2022-02-14 11:10:30|7.51|5.84|7.47|5.81|7.56|5.88|7.47|5.81|0
1644837040000|2022-02-14 11:10:40|7.4|5.76|7.38|5.74|7.43|5.78|7.38|5.74|0
1644837050000|2022-02-14 11:10:50|7.35|5.71|7.37|5.73|7.37|5.73|7.35|5.71|0
1644837060000|2022-02-14 11:11:00|7.38|5.74|7.39|5.75|7.39|5.75|7.38|5.74|0
1644837070000|2022-02-14 11:11:10|7.42|5.77|7.36|5.72|7.42|5.77|7.35|5.71|0
1644837080000|2022-02-14 11:11:20|7.35|5.71|7.37|5.73|7.37|5.73|7.35|5.71|0
1644837090000|2022-02-14 11:11:30|7.36|5.72|7.32|5.69|7.36|5.72|7.32|5.69|0
1644837100000|2022-02-14 11:11:40|7.28|5.67|7.27|5.65|7.28|5.67|7.27|5.65|0
1644837110000|2022-02-14 11:11:50|7.25|5.64|7.27|5.65|7.28|5.67|7.25|5.64|0
1644837120000|2022-02-14 11:12:00|7.28|5.66|7.34|5.71|7.34|5.71|7.28|5.66|0
1644837130000|2022-02-14 11:12:10|7.32|5.69|7.29|5.67|7.32|5.69|7.28|5.67|0
1644837140000|2022-02-14 11:12:20|7.32|5.69|7.3|5.68|7.32|5.69|7.3|5.68|0
1644837150000|2022-02-14 11:12:30|7.32|5.69|7.37|5.73|7.37|5.73|7.32|5.69|0
1644837160000|2022-02-14 11:12:40|7.41|5.76|7.44|5.79|7.45|5.79|7.41|5.76|0
1644837170000|2022-02-14 11:12:50|7.42|5.77|7.25|5.64|7.42|5.77|7.25|5.64|0
1644837180000|2022-02-14 11:13:00|7.23|5.62|7.14|5.55|7.23|5.62|7.14|5.55|0
1644837190000|2022-02-14 11:13:10|7.1|5.53|7.13|5.55|7.14|5.55|7.1|5.53|0
1644837200000|2022-02-14 11:13:20|7.14|5.54|7.14|5.55|7.14|5.55|7.12|5.54|0
1644837210000|2022-02-14 11:13:30|7.19|5.59|7.19|5.59|7.21|5.61|7.19|5.59|0
1644837220000|2022-02-14 11:13:40|7.25|5.64|7.27|5.66|7.3|5.68|7.25|5.64|0
1644837230000|2022-02-14 11:13:50|7.34|5.71|7.39|5.75|7.39|5.75|7.29|5.67|0
1644837240000|2022-02-14 11:14:00|7.42|5.77|7.43|5.78|7.43|5.78|7.41|5.76|0
1644837250000|2022-02-14 11:14:10|7.45|5.79|7.47|5.81|7.49|5.83|7.45|5.79|0
1644837260000|2022-02-14 11:14:20|7.48|5.82|7.44|5.79|7.49|5.82|7.44|5.79|0
1644837270000|2022-02-14 11:14:30|7.43|5.78|7.36|5.73|7.43|5.78|7.36|5.73|0
1644837280000|2022-02-14 11:14:40|7.3|5.68|7.24|5.63|7.31|5.69|7.24|5.63|0
1644837290000|2022-02-14 11:14:50|7.26|5.65|7.26|5.64|7.26|5.65|7.26|5.64|0
1644837300000|2022-02-14 11:15:00|7.24|5.63|7.21|5.61|7.25|5.64|7.21|5.61|0
1644837310000|2022-02-14 11:15:10|7.24|5.63|7.36|5.72|7.36|5.73|7.24|5.63|0
1644837320000|2022-02-14 11:15:20|7.37|5.74|7.39|5.75|7.39|5.75|7.37|5.74|0
1644837330000|2022-02-14 11:15:30|7.38|5.74|7.41|5.76|7.43|5.78|7.37|5.74|0
1644837340000|2022-02-14 11:15:40|7.42|5.77|7.47|5.81|7.47|5.81|7.42|5.77|0
1644837350000|2022-02-14 11:15:50|7.48|5.82|7.42|5.77|7.48|5.82|7.4|5.76|0
1644837360000|2022-02-14 11:16:00|7.36|5.72|7.37|5.74|7.38|5.74|7.36|5.72|0
1644837370000|2022-02-14 11:16:10|7.36|5.73|7.25|5.64|7.36|5.73|7.25|5.64|0
1644837380000|2022-02-14 11:16:20|7.24|5.63|7.22|5.61|7.26|5.65|7.21|5.61|0
1644837390000|2022-02-14 11:16:30|7.23|5.62|7.23|5.62|7.23|5.62|7.21|5.61|0
1644837400000|2022-02-14 11:16:40|7.22|5.61|7.23|5.62|7.23|5.62|7.22|5.61|0
1644837410000|2022-02-14 11:16:50|7.21|5.61|7.21|5.61|7.21|5.61|7.21|5.61|0
1644837420000|2022-02-14 11:17:00|7.22|5.64|7.32|5.69|7.32|5.69|7.22|5.62|0
1644837430000|2022-02-14 11:17:10|7.3|5.68|7.31|5.68|7.31|5.68|7.3|5.68|0
1644837440000|2022-02-14 11:17:20|7.29|5.67|7.32|5.69|7.32|5.69|7.29|5.67|0
1644837450000|2022-02-14 11:17:30|7.28|5.66|7.29|5.67|7.29|5.67|7.28|5.66|0
1644837460000|2022-02-14 11:17:40|7.28|5.66|7.29|5.67|7.31|5.68|7.22|5.61|0
1644837470000|2022-02-14 11:17:50|7.28|5.66|7.3|5.68|7.31|5.68|7.28|5.66|0
1644837480000|2022-02-14 11:18:00|7.31|5.73|7.35|5.71|7.36|5.73|7.31|5.68|0
1644837490000|2022-02-14 11:18:10|7.3|5.68|7.38|5.74|7.38|5.74|7.3|5.68|0
1644837500000|2022-02-14 11:18:20|7.35|5.71|7.35|5.71|7.35|5.72|7.35|5.71|0
1644837510000|2022-02-14 11:18:30|7.34||7.34||7.34||7.34||0
1644837520000|2022-02-14 11:18:40|7.4|5.76|7.41|5.76|7.41|5.76|7.4|5.76|0
1644837530000|2022-02-14 11:18:50|7.32|5.69|7.3|5.68|7.32|5.69|7.3|5.68|0
1644837540000|2022-02-14 11:19:00|7.33|5.7|7.35|5.72|7.38|5.74|7.33|5.7|0
1644837550000|2022-02-14 11:19:10|7.36|5.73|7.3|5.68|7.36|5.73|7.3|5.68|0
1644837560000|2022-02-14 11:19:20|7.33|5.7|7.31|5.68|7.33|5.7|7.31|5.68|0
1644837570000|2022-02-14 11:19:30|7.34|5.71|7.34|5.71|7.35|5.72|7.32|5.69|0
1644837580000|2022-02-14 11:19:40|7.35|5.72|7.34|5.71|7.37|5.73|7.34|5.71|0
1644837590000|2022-02-14 11:19:50|7.35|5.72|7.4|5.76|7.4|5.76|7.32|5.69|0
1644837600000|2022-02-14 11:20:00|7.39|5.75|7.34|5.71|7.44|5.78|7.34|5.71|0
1644837610000|2022-02-14 11:20:10|7.37|5.73|7.35|5.72|7.37|5.73|7.35|5.72|0
1644837620000|2022-02-14 11:20:20|7.34|5.71|7.39|5.75|7.39|5.75|7.34|5.71|0
1644837630000|2022-02-14 11:20:30|7.37|5.73|7.34|5.71|7.37|5.73|7.34|5.71|0
1644837640000|2022-02-14 11:20:40|7.32|5.69|7.32|5.69|7.34|5.71|7.32|5.69|0
1644837650000|2022-02-14 11:20:50|7.3|5.68|7.28|5.66|7.3|5.68|7.28|5.66|0
1644837660000|2022-02-14 11:21:00|7.29|5.67|7.35|5.72|7.35|5.72|7.29|5.67|0
1644837670000|2022-02-14 11:21:10|7.33|5.7|7.32|5.69|7.33|5.7|7.3|5.68|0
1644837680000|2022-02-14 11:21:20|7.3|5.68|7.3|5.68|7.32|5.69|7.3|5.68|0
1644837690000|2022-02-14 11:21:30|7.28|5.66|7.27|5.66|7.29|5.67|7.27|5.66|0
1644837700000|2022-02-14 11:21:40|7.26|5.65|7.25|5.64|7.26|5.65|7.25|5.64|0
1644837710000|2022-02-14 11:21:50|7.28|5.66|7.34|5.71|7.34|5.71|7.27|5.66|0
1644837720000|2022-02-14 11:22:00|7.36|5.73|7.52|5.85|7.52|5.85|7.36|5.73|0
1644837730000|2022-02-14 11:22:10|7.51|5.84|7.52|5.85|7.56|5.88|7.51|5.84|0
1644837740000|2022-02-14 11:22:20|7.48|5.82|7.5|5.83|7.5|5.83|7.47|5.81|0
1644837750000|2022-02-14 11:22:30|7.54|5.86|7.54|5.86|7.54|5.86|7.5|5.83|0
1644837760000|2022-02-14 11:22:40|7.55|5.87|7.58|5.9|7.58|5.9|7.55|5.87|0
1644837770000|2022-02-14 11:22:50|7.6|5.91|7.44|5.79|7.6|5.91|7.44|5.79|0
1644837780000|2022-02-14 11:23:00|7.47|5.81|7.44|5.79|7.48|5.82|7.44|5.79|0
1644837790000|2022-02-14 11:23:10|7.46|5.8|7.38|5.74|7.46|5.8|7.38|5.74|0
1644837800000|2022-02-14 11:23:20|7.33|5.7|7.44|5.78|7.44|5.78|7.33|5.7|0
1644837810000|2022-02-14 11:23:30|7.42|5.77|7.52|5.85|7.52|5.85|7.42|5.77|0
1644837820000|2022-02-14 11:23:40|7.53|5.84|7.51|5.84|7.53|5.84|7.51|5.84|0
1644837830000|2022-02-14 11:23:50|7.49|5.83|7.5|5.83|7.52|5.85|7.48|5.82|0
1644837840000|2022-02-14 11:24:00|7.49|5.82|7.52|5.85|7.52|5.85|7.48|5.82|0
1644837850000|2022-02-14 11:24:10|7.51|5.84|7.5|5.83|7.51|5.84|7.5|5.83|0
1644837860000|2022-02-14 11:24:20|7.56|5.88|7.55|5.87|7.56|5.88|7.52|5.85|0
1644837870000|2022-02-14 11:24:30|7.56|5.88|7.5|5.83|7.56|5.88|7.5|5.83|0
1644837880000|2022-02-14 11:24:40|7.49|5.82|7.47|5.81|7.49|5.82|7.46|5.8|0
1644837890000|2022-02-14 11:24:50|7.46|5.8|7.44|5.79|7.46|5.8|7.43|5.78|0
1644837900000|2022-02-14 11:25:00|7.43|5.78|7.36|5.73|7.45|5.8|7.36|5.73|0
1644837910000|2022-02-14 11:25:10|7.39|5.75|7.4|5.75|7.42|5.77|7.38|5.74|0
1644837920000|2022-02-14 11:25:20|7.39|5.76|7.39|5.75|7.41|5.76|7.38|5.74|0
1644837930000|2022-02-14 11:25:30|7.38|5.74|7.34|5.71|7.38|5.74|7.29|5.67|0
1644837940000|2022-02-14 11:25:40|7.36|5.73|7.49|5.83|7.54|5.86|7.36|5.73|0
1644837950000|2022-02-14 11:25:50|7.46|5.8|7.44|5.79|7.48|5.82|7.44|5.79|0
1644837960000|2022-02-14 11:26:00|7.45|5.8|7.51|5.84|7.51|5.84|7.44|5.79|0
1644837970000|2022-02-14 11:26:10|7.52|5.85|7.59|5.91|7.59|5.91|7.52|5.85|0
1644837980000|2022-02-14 11:26:20|7.58|5.9|7.63|5.93|7.65|5.95|7.58|5.9|0
1644837990000|2022-02-14 11:26:30|7.61|5.92|7.61|5.92|7.65|5.95|7.61|5.92|0
1644838000000|2022-02-14 11:26:40|7.63|5.93|7.65|5.95|7.65|5.95|7.6|5.91|0
1644838010000|2022-02-14 11:26:50|7.64|5.94|7.62|5.93|7.64|5.94|7.62|5.93|0
1644838020000|2022-02-14 11:27:00|7.63|5.92|7.64|5.94|7.64|5.94|7.61|5.92|0
1644838030000|2022-02-14 11:27:10|7.63|5.93|7.65|5.95|7.65|5.95|7.61|5.92|0
1644838040000|2022-02-14 11:27:20|7.6|5.91|7.55|5.88|7.6|5.91|7.55|5.88|0
1644838050000|2022-02-14 11:27:30|7.57|5.89|7.61|5.92|7.61|5.92|7.57|5.89|0
1644838060000|2022-02-14 11:27:40|7.6|5.91|7.6|5.91|7.6|5.91|7.59|5.9|0
1644838070000|2022-02-14 11:27:50|7.59|5.9|7.55|5.88|7.59|5.9|7.55|5.88|0
1644838080000|2022-02-14 11:28:00|7.61|5.92|7.65|5.95|7.65|5.95|7.6|5.91|0
1644838090000|2022-02-14 11:28:10|7.66|5.96|7.71|5.99|7.71|5.99|7.65|5.95|0
1644838100000|2022-02-14 11:28:20|7.72|6.01|7.8|6.07|7.8|6.07|7.72|6.01|0
1644838110000|2022-02-14 11:28:30|7.86|6.11|7.86|6.11|7.86|6.11|7.82|6.08|0
1644838120000|2022-02-14 11:28:40|7.83|6.09|7.82|6.08|7.84|6.1|7.82|6.08|0
1644838130000|2022-02-14 11:28:50|7.84|6.1|7.75|6.03|7.84|6.1|7.75|6.03|0
1644838140000|2022-02-14 11:29:00|7.74|6.02|7.7|5.99|7.74|6.02|7.68|5.97|0
1644838150000|2022-02-14 11:29:10|7.68|5.97|7.7|5.99|7.7|5.99|7.68|5.97|0
1644838160000|2022-02-14 11:29:20|7.72|6.01|7.7|5.99|7.75|6.03|7.7|5.99|0
1644838170000|2022-02-14 11:29:30|7.69|5.98|7.71|6|7.71|6|7.69|5.98|0
1644838180000|2022-02-14 11:29:40|7.72|6.01|7.67|5.96|7.72|6.01|7.66|5.96|0
1644838190000|2022-02-14 11:29:50|7.65|5.95|7.66|5.96|7.68|5.97|7.65|5.95|0
1644838200000|2022-02-14 11:30:00|7.65|5.95|7.67|5.96|7.67|5.96|7.65|5.95|0
1644838210000|2022-02-14 11:30:10|7.64|5.94|7.63|5.93|7.64|5.94|7.61|5.92|0
1644838220000|2022-02-14 11:30:20|7.65|5.95|7.59|5.9|7.65|5.95|7.59|5.9|0
1644838230000|2022-02-14 11:30:30|7.56|5.88|7.58|5.9|7.58|5.9|7.54|5.87|0
1644838240000|2022-02-14 11:30:40|7.5|5.83|7.45|5.8|7.52|5.85|7.45|5.8|0
1644838250000|2022-02-14 11:30:50|7.46|5.77|7.42|5.77|7.46|5.79|7.42|5.77|0
1644838260000|2022-02-14 11:31:00|7.48|5.82|7.44|5.79|7.48|5.82|7.44|5.79|0
1644838270000|2022-02-14 11:31:10|7.46|5.8|7.4|5.75|7.46|5.8|7.4|5.75|0
1644838280000|2022-02-14 11:31:20|7.39|5.76|7.38|5.74|7.39|5.76|7.38|5.74|0
1644838290000|2022-02-14 11:31:30|7.37|5.73|7.4|5.76|7.4|5.76|7.35|5.72|0
1644838300000|2022-02-14 11:31:40|7.42|5.77|7.48|5.82|7.5|5.83|7.42|5.77|0
1644838310000|2022-02-14 11:31:50|7.46|5.8|7.44|5.79|7.46|5.8|7.43|5.78|0
1644838320000|2022-02-14 11:32:00|7.45|5.76|7.4|5.75|7.45|5.76|7.4|5.75|0
1644838330000|2022-02-14 11:32:10|7.44|5.79|7.44|5.79|7.45|5.79|7.44|5.79|0
1644838340000|2022-02-14 11:32:20|7.46|5.8|7.41|5.77|7.46|5.8|7.41|5.77|0
1644838350000|2022-02-14 11:32:30|7.42|5.79|7.53|5.86|7.53|5.86|7.42|5.79|0
1644838360000|2022-02-14 11:32:40|7.52|5.85|7.57|5.89|7.57|5.89|7.52|5.85|0
1644838370000|2022-02-14 11:32:50|7.53|5.86|7.55|5.87|7.55|5.87|7.53|5.86|0
1644838380000|2022-02-14 11:33:00|7.53|5.86|7.58|5.9|7.58|5.9|7.53|5.86|0
1644838390000|2022-02-14 11:33:10|7.57|5.89|7.59|5.9|7.61|5.92|7.57|5.89|0
1644838400000|2022-02-14 11:33:20|7.61|5.92|7.63|5.93|7.63|5.93|7.61|5.92|0
1644838410000|2022-02-14 11:33:30|7.68|5.98|7.67|5.96|7.69|5.98|7.66|5.95|0
1644838420000|2022-02-14 11:33:40|7.64|5.97|7.65|5.95|7.65|5.97|7.64|5.94|0
1644838430000|2022-02-14 11:33:50|7.68|5.98|7.74|6.02|7.8|6.07|7.68|5.98|0
1644838440000|2022-02-14 11:34:00|7.66|5.95|7.59|5.9|7.68|5.98|7.59|5.9|0
1644838450000|2022-02-14 11:34:10|7.58|5.86|7.46|5.8|7.58|5.86|7.46|5.8|0
1644838460000|2022-02-14 11:34:20|7.48|5.82|7.55|5.87|7.55|5.87|7.48|5.82|0
1644838470000|2022-02-14 11:34:30|7.47|5.81|7.43|5.78|7.5|5.83|7.43|5.78|0
1644838480000|2022-02-14 11:34:40|7.45|5.79|7.48|5.82|7.51|5.84|7.45|5.79|0
1644838490000|2022-02-14 11:34:50|7.55|5.87|7.53|5.86|7.55|5.87|7.52|5.85|0
1644838500000|2022-02-14 11:35:00|7.55|5.87|7.55|5.87|7.57|5.89|7.55|5.87|0
1644838510000|2022-02-14 11:35:10|7.5|5.83|7.47|5.81|7.54|5.87|7.47|5.81|0
1644838520000|2022-02-14 11:35:20|7.49|5.82|7.44|5.79|7.5|5.84|7.44|5.79|0
1644838530000|2022-02-14 11:35:30|7.4|5.76|7.5|5.83|7.5|5.83|7.4|5.76|0
1644838540000|2022-02-14 11:35:40|7.51|5.84|7.51|5.84|7.51|5.84|7.5|5.83|0
1644838550000|2022-02-14 11:35:50|7.53|5.86|7.48|5.82|7.53|5.86|7.48|5.82|0
1644838560000|2022-02-14 11:36:00|7.5|5.83|7.5|5.83|7.5|5.83|7.48|5.82|0
1644838570000|2022-02-14 11:36:10|7.48|5.82|7.53|5.86|7.53|5.86|7.48|5.82|0
1644838580000|2022-02-14 11:36:20|7.57|5.89|7.62|5.92|7.63|5.93|7.57|5.89|0
1644838590000|2022-02-14 11:36:30|7.61|5.93|7.63|5.93|7.65|5.95|7.61|5.93|0
1644838600000|2022-02-14 11:36:40|7.57|5.89|7.59|5.9|7.59|5.9|7.56|5.88|0
1644838610000|2022-02-14 11:36:50|7.55|5.87|7.53|5.86|7.57|5.89|7.52|5.85|0
1644838620000|2022-02-14 11:37:00|7.55|5.87|7.6|5.91|7.6|5.91|7.53|5.86|0
1644838630000|2022-02-14 11:37:10|7.59|5.9|7.66|5.96|7.66|5.96|7.59|5.9|0
1644838640000|2022-02-14 11:37:20|7.67|5.97|7.67|5.97|7.67|5.97|7.67|5.97|0
1644838650000|2022-02-14 11:37:30|7.65|5.95|7.73|6.01|7.74|6.02|7.65|5.95|0
1644838660000|2022-02-14 11:37:40|7.76|6.03|7.74|6.02|7.78|6.05|7.74|6.02|0
1644838670000|2022-02-14 11:37:50|7.7|5.99|7.68|5.98|7.72|6.01|7.68|5.98|0
1644838680000|2022-02-14 11:38:00|7.67|5.97|7.73|6.01|7.74|6.02|7.67|5.97|0
1644838690000|2022-02-14 11:38:10|7.75|6.03|7.77|6.04|7.8|6.06|7.75|6.03|0
1644838700000|2022-02-14 11:38:20|7.74|6.02|7.68|5.98|7.74|6.02|7.68|5.98|0
1644838710000|2022-02-14 11:38:30|7.69|5.99|7.68|5.98|7.7|5.99|7.68|5.98|0
1644838720000|2022-02-14 11:38:40|7.67|5.97|7.67|5.97|7.67|5.97|7.66|5.96|0
1644838730000|2022-02-14 11:38:50|7.68|5.98|7.72|6|7.72|6|7.68|5.98|0
1644838740000|2022-02-14 11:39:00|7.74|6.02|7.82|6.08|7.82|6.08|7.74|6.02|0
1644838750000|2022-02-14 11:39:10|7.84|6.09|7.84|6.09|7.84|6.09|7.83|6.09|0
1644838760000|2022-02-14 11:39:20|7.85|6.1|7.86|6.12|7.86|6.12|7.85|6.1|0
1644838770000|2022-02-14 11:39:30|7.85|6.11|7.84|6.1|7.87|6.12|7.84|6.1|0
1644838780000|2022-02-14 11:39:40|7.81|6.09|7.8|6.06|7.81|6.09|7.8|6.06|0
1644838790000|2022-02-14 11:39:50|7.76|6.03|7.79|6.06|7.79|6.06|7.76|6.03|0
1644838800000|2022-02-14 11:40:00|7.75|6.03|7.78|6.05|7.78|6.05|7.75|6.03|0
1644838810000|2022-02-14 11:40:10|7.74|6.02|7.73|6.01|7.74|6.02|7.71|6|0
1644838820000|2022-02-14 11:40:20|7.72|6|7.69|5.98|7.73|6.01|7.69|5.98|0
1644838830000|2022-02-14 11:40:30|7.66|5.96|7.66|5.96|7.68|5.97|7.66|5.96|0
1644838840000|2022-02-14 11:40:40|7.68|5.97|7.71|6|7.71|6|7.68|5.97|0
1644838850000|2022-02-14 11:40:50|7.72||7.72||7.72||7.71||0
1644838860000|2022-02-14 11:41:00|7.7|5.99|7.69|5.98|7.72|6|7.69|5.98|0
1644838870000|2022-02-14 11:41:10|7.7|5.99|7.66|5.96|7.7|5.99|7.66|5.96|0
1644838880000|2022-02-14 11:41:20|7.69|5.98|7.68|5.97|7.69|5.98|7.68|5.97|0
1644838890000|2022-02-14 11:41:30|7.7|5.99|7.7|5.99|7.7|5.99|7.7|5.99|0
1644838900000|2022-02-14 11:41:40|7.77|6.04|7.79|6.06|7.79|6.06|7.77|6.04|0
1644838910000|2022-02-14 11:41:50|7.77|6.04|7.78|6.05|7.8|6.06|7.77|6.04|0
1644838920000|2022-02-14 11:42:00|7.76|6.03|7.78|6.05|7.78|6.05|7.76|6.03|0
1644838930000|2022-02-14 11:42:10|7.81|6.08|7.76|6.03|7.81|6.08|7.76|6.03|0
1644838940000|2022-02-14 11:42:20|7.74|6.02|7.75|6.03|7.76|6.03|7.74|6.02|0
1644838950000|2022-02-14 11:42:30|7.76||7.75||7.76||7.75||0
1644838960000|2022-02-14 11:42:40|7.8|6.06|7.76|6.03|7.81|6.08|7.76|6.03|0
1644838970000|2022-02-14 11:42:50|7.75|6.05|7.78|6.05|7.78|6.05|7.75|6.05|0
1644838980000|2022-02-14 11:43:00|7.77|6.04|7.81|6.08|7.81|6.08|7.77|6.04|0
1644838990000|2022-02-14 11:43:10|7.8|6.06|7.81|6.08|7.81|6.08|7.8|6.06|0
1644839010000|2022-02-14 11:43:30|7.8|6.06|7.83|6.09|7.83|6.09|7.8|6.06|0
1644839020000|2022-02-14 11:43:40|7.84|6.1|7.85|6.11|7.85|6.11|7.84|6.1|0
1644839040000|2022-02-14 11:44:00|7.83|6.09|7.85|6.11|7.85|6.11|7.83|6.09|0
1644839050000|2022-02-14 11:44:10|7.83|6.09|7.81|6.08|7.83|6.09|7.81|6.08|0
1644839060000|2022-02-14 11:44:20|7.82|6.03|7.76|6.03|7.82|6.03|7.76|6.03|0
1644839070000|2022-02-14 11:44:30|7.75|6.05|7.76|6.03|7.78|6.05|7.75|6.03|0
1644839080000|2022-02-14 11:44:40|7.74|6.02|7.78|6.05|7.78|6.05|7.74|6.02|0
1644839090000|2022-02-14 11:44:50|7.76|6.03|7.83|6.09|7.83|6.09|7.76|6.03|0
1644839100000|2022-02-14 11:45:00|7.82|6.08|7.78|6.05|7.82|6.08|7.78|6.05|0
1644839110000|2022-02-14 11:45:10|7.76|6.03|7.75|6.02|7.76|6.03|7.74|6.02|0
1644839120000|2022-02-14 11:45:20|7.74|6|7.62|5.93|7.75|6|7.62|5.93|0
1644839130000|2022-02-14 11:45:30|7.6|5.91|7.59|5.9|7.6|5.91|7.54|5.86|0
1644839140000|2022-02-14 11:45:40|7.57|5.89|7.6|5.91|7.62|5.93|7.57|5.89|0
1644839150000|2022-02-14 11:45:50|7.53|5.86|7.63|5.94|7.63|5.94|7.53|5.86|0
1644839160000|2022-02-14 11:46:00|7.64|5.95|7.66|5.96|7.66|5.96|7.64|5.95|0
1644839170000|2022-02-14 11:46:10|7.67|5.97|7.73|6.01|7.73|6.01|7.66|5.96|0
1644839180000|2022-02-14 11:46:20|7.72|6|7.68|5.97|7.72|6|7.68|5.97|0
1644839190000|2022-02-14 11:46:30|7.66|5.96|7.68|5.97|7.68|5.97|7.66|5.96|0
1644839200000|2022-02-14 11:46:40|7.69|5.98|7.62|5.93|7.69|5.98|7.62|5.93|0
1644839210000|2022-02-14 11:46:50|7.61|5.92|7.59|5.91|7.61|5.92|7.59|5.91|0
1644839220000|2022-02-14 11:47:00|7.6|5.92|7.57|5.88|7.61|5.92|7.57|5.88|0
1644839230000|2022-02-14 11:47:10|7.58|5.9|7.58|5.9|7.58|5.9|7.56|5.88|0
1644839240000|2022-02-14 11:47:20|7.6|5.91|7.58|5.89|7.6|5.91|7.58|5.89|0
1644839250000|2022-02-14 11:47:30|7.59|5.91|7.63|5.94|7.63|5.94|7.58|5.89|0
1644839260000|2022-02-14 11:47:40|7.6|5.91|7.6|5.91|7.6|5.91|7.59|5.91|0
1644839270000|2022-02-14 11:47:50|7.62|5.93|7.57|5.88|7.63|5.94|7.57|5.88|0
1644839280000|2022-02-14 11:48:00|7.6|5.89|7.57|5.89|7.6|5.91|7.57|5.89|0
1644839290000|2022-02-14 11:48:10|7.6|5.88|7.67|5.96|7.67|5.96|7.6|5.88|0
1644839300000|2022-02-14 11:48:20|7.7|5.99|7.64|5.94|7.7|5.99|7.64|5.94|0
1644839310000|2022-02-14 11:48:30|7.63|5.9|7.6|5.91|7.63|5.91|7.58|5.9|0
1644839320000|2022-02-14 11:48:40|7.61|5.92|7.56|5.88|7.61|5.92|7.56|5.88|0
1644839330000|2022-02-14 11:48:50|7.55|5.87|7.53|5.86|7.56|5.88|7.53|5.86|0
1644839340000|2022-02-14 11:49:00|7.54|5.87|7.55|5.87|7.56|5.88|7.54|5.87|0
1644839350000|2022-02-14 11:49:10|7.53|5.86|7.54|5.86|7.54|5.86|7.53|5.86|0
1644839360000|2022-02-14 11:49:20|7.55|5.87|7.6|5.91|7.6|5.91|7.55|5.87|0
1644839370000|2022-02-14 11:49:30|7.62|5.93|7.74|6.02|7.74|6.02|7.62|5.93|0
1644839380000|2022-02-14 11:49:40|7.7|5.99|7.72|6|7.72|6|7.7|5.99|0
1644839390000|2022-02-14 11:49:50|7.71|5.99|7.72|6|7.72|6|7.71|5.99|0
1644839400000|2022-02-14 11:50:00|7.66|5.96|7.69|5.98|7.69|5.98|7.62|5.93|0
1644839410000|2022-02-14 11:50:10|7.68|5.97|7.73|6.01|7.74|6.02|7.68|5.97|0
1644839420000|2022-02-14 11:50:20|7.74|6.02|7.74|6.02|7.74|6.02|7.74|6.02|0
1644839430000|2022-02-14 11:50:30|7.72|6|7.73|6.01|7.73|6.01|7.72|6|0
1644839440000|2022-02-14 11:50:40|7.72|6|7.75|6.03|7.75|6.03|7.7|5.99|0
1644839450000|2022-02-14 11:50:50|7.76|6.04|7.8|6.07|7.8|6.07|7.76|6.04|0
1644839460000|2022-02-14 11:51:00|7.79|6.06|7.81|6.08|7.81|6.08|7.79|6.06|0
1644839470000|2022-02-14 11:51:10|7.84|6.1|7.82|6.08|7.85|6.11|7.82|6.08|0
1644839480000|2022-02-14 11:51:20|7.81|6.09|7.85|6.11|7.85|6.11|7.81|6.09|0
1644839490000|2022-02-14 11:51:30|7.81|6.08|7.81|6.08|7.83|6.09|7.81|6.08|0
1644839500000|2022-02-14 11:51:40|7.82|6.09|7.8|6.07|7.83|6.09|7.8|6.07|0
1644839510000|2022-02-14 11:51:50|7.81|6.08|7.81|6.08|7.83|6.09|7.81|6.08|0
1644839520000|2022-02-14 11:52:00|7.82|6.12|7.87|6.12|7.87|6.12|7.81|6.12|0
1644839530000|2022-02-14 11:52:10|7.85|6.11|7.79|6.06|7.85|6.11|7.79|6.06|0
1644839540000|2022-02-14 11:52:20|7.82|6.08|7.87|6.12|7.87|6.12|7.82|6.08|0
1644839550000|2022-02-14 11:52:30|7.86|6.11|7.87|6.12|7.87|6.12|7.86|6.11|0
1644839560000|2022-02-14 11:52:40|7.85|6.11|7.85|6.11|7.87|6.12|7.85|6.11|0
1644839570000|2022-02-14 11:52:50|7.87|6.12|7.86|6.11|7.87|6.12|7.86|6.11|0
1644839580000|2022-02-14 11:53:00|7.87|6.12|7.87|6.12|7.87|6.12|7.86|6.11|0
1644839590000|2022-02-14 11:53:10|7.89|6.14|7.86|6.11|7.89|6.14|7.86|6.11|0
1644839600000|2022-02-14 11:53:20|7.91|6.15|7.97|6.2|7.97|6.2|7.91|6.15|0
1644839610000|2022-02-14 11:53:30|7.99|6.21|7.97|6.2|7.99|6.21|7.97|6.2|0
1644839620000|2022-02-14 11:53:40|7.95|6.18|7.95|6.18|7.95|6.18|7.95|6.18|0
1644839630000|2022-02-14 11:53:50|7.97|6.2|7.97|6.2|7.99|6.21|7.97|6.2|0
1644839640000|2022-02-14 11:54:00|7.99|6.21|8|6.23|8|6.23|7.99|6.21|0
1644839650000|2022-02-14 11:54:10|8.02|6.24|8.02|6.24|8.02|6.24|8.02|6.24|0
1644839660000|2022-02-14 11:54:20|8.01|6.23|8.01|6.23|8.01|6.23|8.01|6.23|0
1644839670000|2022-02-14 11:54:30|8.02|6.24|8|6.23|8.02|6.24|8|6.23|0
1644839700000|2022-02-14 11:55:00|8.01|6.24|8|6.23|8.02|6.24|8|6.23|0
1644839710000|2022-02-14 11:55:10|8.02|6.24|8.05|6.26|8.05|6.26|8.02|6.24|0
1644839720000|2022-02-14 11:55:20|8.04|6.23|8|6.23|8.04|6.23|8|6.23|0
1644839750000|2022-02-14 11:55:50|7.98|6.21|7.98|6.21|7.98|6.21|7.98|6.21|0
1644839770000|2022-02-14 11:56:10|7.96|6.19|7.96|6.19|7.96|6.19|7.96|6.19|0
1644839780000|2022-02-14 11:56:20|8.04|6.26|8.05|6.26|8.05|6.26|8.04|6.26|0
1644839790000|2022-02-14 11:56:30|8.04|6.22|8|6.23|8.04|6.23|7.99|6.22|0
1644839810000|2022-02-14 11:56:50|7.98|6.21|8.02|6.24|8.02|6.24|7.98|6.21|0
1644839820000|2022-02-14 11:57:00|8|6.22|8|6.22|8.02|6.24|8|6.22|0
1644839830000|2022-02-14 11:57:10|7.99|6.27|8.08|6.29|8.08|6.29|7.99|6.27|0
1644839840000|2022-02-14 11:57:20|8.04|6.26|8.03|6.25|8.04|6.26|8.03|6.25|0
1644839850000|2022-02-14 11:57:30|8.02|6.24|8.06|6.27|8.06|6.27|8.02|6.24|0
1644839860000|2022-02-14 11:57:40|8.04|6.26|8.04|6.26|8.06|6.27|8.04|6.26|0
1644839870000|2022-02-14 11:57:50|8.06|6.27|8.03|6.25|8.06|6.27|8.03|6.25|0
1644839880000|2022-02-14 11:58:00|8.01|6.23|8.06|6.27|8.06|6.27|8.01|6.23|0
1644839890000|2022-02-14 11:58:10|8.04|6.26|8.02|6.24|8.04|6.26|8.02|6.24|0
1644839900000|2022-02-14 11:58:20|8|6.22|8.02|6.24|8.02|6.24|8|6.22|0
1644839910000|2022-02-14 11:58:30|8|6.22|7.85|6.1|8|6.22|7.85|6.1|0
1644839920000|2022-02-14 11:58:40|7.87|6.12|7.8|6.07|7.87|6.12|7.8|6.07|0
1644839930000|2022-02-14 11:58:50|7.81|6.03|7.77|6.04|7.81|6.04|7.75|6.03|0
1644839940000|2022-02-14 11:59:00|7.75|6.03|7.77|6.04|7.77|6.04|7.75|6.03|0
1644839950000|2022-02-14 11:59:10|7.81|6.07|7.81|6.07|7.81|6.07|7.79|6.06|0
1644839960000|2022-02-14 11:59:20|7.83|6.09|7.79|6.06|7.83|6.09|7.79|6.06|0
1644839970000|2022-02-14 11:59:30|7.77|6.04|7.73|6.01|7.77|6.04|7.73|6.01|0
1644839980000|2022-02-14 11:59:40|7.75|6.03|7.73|6.01|7.75|6.03|7.73|6.01|0
1644839990000|2022-02-14 11:59:50|7.71|6|7.73|6.01|7.73|6.01|7.71|6|0
1644840000000|2022-02-14 12:00:00|7.84|6.1|7.85|6.1|7.87|6.12|7.84|6.1|0
1644840010000|2022-02-14 12:00:10|7.83|6.09|7.89|6.13|7.89|6.13|7.83|6.09|0
1644840020000|2022-02-14 12:00:20|7.87|6.12|7.82|6.08|7.87|6.12|7.82|6.08|0
1644840030000|2022-02-14 12:00:30|7.81|6.07|7.77|6.04|7.81|6.07|7.77|6.04|0
1644840040000|2022-02-14 12:00:40|7.72|6.01|7.74|6.02|7.74|6.02|7.72|6.01|0
1644840050000|2022-02-14 12:00:50|7.72|6.01|7.6|5.91|7.72|6.01|7.6|5.91|0
1644840060000|2022-02-14 12:01:00|7.64|5.94|7.63|5.93|7.64|5.94|7.62|5.92|0
1644840070000|2022-02-14 12:01:10|7.6|5.91|7.58|5.9|7.6|5.91|7.58|5.9|0
1644840080000|2022-02-14 12:01:20|7.57|5.89|7.57|5.89|7.57|5.89|7.57|5.89|0
1644840090000|2022-02-14 12:01:30|7.55|5.87|7.56|5.88|7.57|5.89|7.55|5.87|0
1644840100000|2022-02-14 12:01:40|7.57|5.89|7.63|5.93|7.65|5.95|7.57|5.89|0
1644840110000|2022-02-14 12:01:50|7.62|5.92|7.58|5.9|7.64|5.94|7.58|5.9|0
1644840120000|2022-02-14 12:02:00|7.59|5.91|7.58|5.9|7.6|5.91|7.58|5.9|0
1644840130000|2022-02-14 12:02:10|7.57|5.89|7.54|5.87|7.57|5.89|7.52|5.85|0
1644840140000|2022-02-14 12:02:20|7.53|5.86|7.51|5.84|7.53|5.86|7.5|5.84|0
1644840150000|2022-02-14 12:02:30|7.52|5.85|7.52|5.85|7.53|5.86|7.52|5.85|0
1644840160000|2022-02-14 12:02:40|7.53|5.86|7.51|5.84|7.54|5.87|7.51|5.84|0
1644840170000|2022-02-14 12:02:50|7.52|5.85|7.52|5.85|7.52|5.85|7.47|5.81|0
1644840180000|2022-02-14 12:03:00|7.5|5.84|7.52|5.85|7.52|5.85|7.5|5.84|0
1644840190000|2022-02-14 12:03:10|7.51|5.84|7.49|5.82|7.54|5.87|7.49|5.82|0
1644840200000|2022-02-14 12:03:20|7.5|5.84|7.5|5.84|7.53|5.86|7.5|5.84|0
1644840210000|2022-02-14 12:03:30|7.49|5.82|7.49|5.82|7.49|5.82|7.48|5.81|0
1644840220000|2022-02-14 12:03:40|7.45|5.79|7.47|5.81|7.47|5.81|7.43|5.78|0
1644840230000|2022-02-14 12:03:50|7.46|5.8|7.49|5.83|7.49|5.83|7.46|5.8|0
1644840240000|2022-02-14 12:04:00|7.5|5.84|7.49|5.82|7.52|5.85|7.49|5.82|0
1644840250000|2022-02-14 12:04:10|7.48|5.81|7.45|5.79|7.48|5.81|7.45|5.79|0
1644840260000|2022-02-14 12:04:20|7.46|5.8|7.38|5.74|7.46|5.8|7.37|5.74|0
1644840270000|2022-02-14 12:04:30|7.39|5.75|7.34|5.71|7.39|5.75|7.34|5.71|0
1644840280000|2022-02-14 12:04:40|7.32|5.69|7.3|5.68|7.32|5.69|7.3|5.68|0
1644840290000|2022-02-14 12:04:50|7.32|5.69|7.41|5.76|7.41|5.76|7.32|5.69|0
1644840300000|2022-02-14 12:05:00|7.43|5.78|7.37|5.74|7.43|5.78|7.37|5.74|0
1644840310000|2022-02-14 12:05:10|7.36|5.72|7.28|5.66|7.36|5.72|7.28|5.66|0
1644840320000|2022-02-14 12:05:20|7.26|5.65|7.25|5.64|7.26|5.65|7.25|5.64|0
1644840330000|2022-02-14 12:05:30|7.22|5.61|7.25|5.64|7.25|5.64|7.21|5.61|0
1644840340000|2022-02-14 12:05:40|7.3|5.68|7.28|5.66|7.36|5.72|7.28|5.66|0
1644840350000|2022-02-14 12:05:50|7.32|5.69|7.32|5.69|7.35|5.71|7.3|5.68|0
1644840360000|2022-02-14 12:06:00|7.33|5.7|7.34|5.71|7.35|5.71|7.33|5.7|0
1644840380000|2022-02-14 12:06:20|7.36|5.72|7.36|5.72|7.36|5.72|7.34|5.71|0
1644840390000|2022-02-14 12:06:30|7.37|5.73|7.39|5.75|7.39|5.75|7.37|5.73|0
1644840400000|2022-02-14 12:06:40|7.36|5.72|7.34|5.71|7.36|5.73|7.34|5.71|0
1644840410000|2022-02-14 12:06:50|7.37|5.74|7.51|5.84|7.51|5.84|7.37|5.74|0
1644840420000|2022-02-14 12:07:00|7.5|5.82|7.46|5.8|7.5|5.82|7.46|5.8|0
1644840430000|2022-02-14 12:07:10|7.5|5.84|7.56|5.88|7.56|5.88|7.5|5.84|0
1644840440000|2022-02-14 12:07:20|7.55|5.87|7.55|5.87|7.55|5.87|7.55|5.87|0
1644840450000|2022-02-14 12:07:30|7.57|5.89|7.58|5.89|7.58|5.89|7.57|5.89|0
1644840460000|2022-02-14 12:07:40|7.56|5.88|7.56|5.88|7.56|5.88|7.56|5.88|0
1644840470000|2022-02-14 12:07:50|7.58|5.89|7.56|5.88|7.58|5.89|7.56|5.88|0
1644840480000|2022-02-14 12:08:00|7.52|5.85|7.47|5.81|7.52|5.85|7.45|5.79|0
1644840490000|2022-02-14 12:08:10|7.46|5.8|7.5|5.84|7.5|5.84|7.46|5.8|0
1644840500000|2022-02-14 12:08:20|7.52|5.85|7.54|5.86|7.54|5.86|7.52|5.85|0
1644840510000|2022-02-14 12:08:30|7.56|5.88|7.57|5.89|7.57|5.89|7.56|5.88|0
1644840520000|2022-02-14 12:08:40|7.58|5.91|7.6|5.91|7.6|5.91|7.58|5.91|0
1644840530000|2022-02-14 12:08:50|7.56|5.88|7.52|5.85|7.56|5.88|7.52|5.85|0
1644840540000|2022-02-14 12:09:00|7.5|5.83|7.43|5.78|7.5|5.83|7.43|5.78|0
1644840550000|2022-02-14 12:09:10|7.41|5.76|7.34|5.71|7.41|5.76|7.34|5.71|0
1644840560000|2022-02-14 12:09:20|7.32|5.69|7.33|5.7|7.33|5.7|7.32|5.69|0
1644840570000|2022-02-14 12:09:30|7.36|5.73|7.37|5.73|7.37|5.73|7.35|5.72|0
1644840580000|2022-02-14 12:09:40|7.39|5.75|7.34|5.71|7.39|5.75|7.34|5.71|0
1644840590000|2022-02-14 12:09:50|7.33|5.7|7.34|5.71|7.34|5.71|7.32|5.69|0
1644840600000|2022-02-14 12:10:00|7.35|5.72|7.34|5.71|7.35|5.72|7.31|5.68|0
1644840610000|2022-02-14 12:10:10|7.31|5.68|7.31|5.68|7.31|5.68|7.31|5.68|0
1644840620000|2022-02-14 12:10:20|7.33|5.7|7.3|5.68|7.34|5.71|7.3|5.68|0
1644840630000|2022-02-14 12:10:30|7.28|5.66|7.26|5.65|7.29|5.67|7.26|5.65|0
1644840640000|2022-02-14 12:10:40|7.24|5.63|7.19|5.59|7.24|5.63|7.19|5.59|0
1644840650000|2022-02-14 12:10:50|7.18|5.61|7.21|5.61|7.21|5.61|7.18|5.61|0
1644840660000|2022-02-14 12:11:00|7.22|5.63|7.26|5.65|7.26|5.65|7.21|5.63|0
1644840670000|2022-02-14 12:11:10|7.24|5.63|7.39|5.75|7.39|5.75|7.24|5.63|0
1644840680000|2022-02-14 12:11:20|7.37|5.73|7.32|5.69|7.37|5.73|7.31|5.68|0
1644840690000|2022-02-14 12:11:30|7.31|5.68|7.34|5.71|7.34|5.71|7.3|5.68|0
1644840700000|2022-02-14 12:11:40|7.33|5.7|7.32|5.69|7.33|5.7|7.32|5.69|0
1644840710000|2022-02-14 12:11:50|7.3|5.68|7.3|5.68|7.3|5.68|7.28|5.66|0
1644840720000|2022-02-14 12:12:00|7.32|5.69|7.26|5.65|7.32|5.69|7.26|5.65|0
1644840730000|2022-02-14 12:12:10|7.28|5.66|7.27|5.66|7.3|5.68|7.27|5.66|0
1644840740000|2022-02-14 12:12:20|7.19|5.59|7.17|5.58|7.2|5.6|7.17|5.58|0
1644840750000|2022-02-14 12:12:30|7.19|5.59|7.14|5.56|7.19|5.59|7.14|5.56|0
1644840760000|2022-02-14 12:12:40|7.1|5.55|7.1|5.52|7.1|5.55|7.1|5.52|0
1644840770000|2022-02-14 12:12:50|7.12|5.54|7.07|5.5|7.12|5.54|7.07|5.5|0
1644840780000|2022-02-14 12:13:00|7.05|5.48|7.02|5.46|7.06|5.49|7.02|5.46|0
1644840790000|2022-02-14 12:13:10|7.05|5.48|7.05|5.48|7.08|5.51|7.05|5.48|0
1644840800000|2022-02-14 12:13:20|7.04|5.47|7.01|5.45|7.04|5.47|7.01|5.45|0
1644840810000|2022-02-14 12:13:30|7.03|5.47|7.05|5.48|7.07|5.5|7.03|5.47|0
1644840820000|2022-02-14 12:13:40|7.03|5.47|7.06|5.49|7.08|5.51|7.03|5.47|0
1644840830000|2022-02-14 12:13:50|7.08|5.51|7.08|5.51|7.08|5.51|7.06|5.49|0
1644840840000|2022-02-14 12:14:00|7.03|5.47|7.03|5.47|7.06|5.49|7.03|5.47|0
1644840850000|2022-02-14 12:14:10|7.01|5.45|7.08|5.51|7.08|5.51|7.01|5.45|0
1644840860000|2022-02-14 12:14:20|7.1|5.52|7.1|5.52|7.12|5.54|7.1|5.52|0
1644840870000|2022-02-14 12:14:30|7.12|5.54|7.07|5.5|7.12|5.54|7.07|5.5|0
1644840880000|2022-02-14 12:14:40|7.1|5.52|7.12|5.54|7.12|5.54|7.1|5.52|0
1644840890000|2022-02-14 12:14:50|7.14|5.56|7.14|5.55|7.14|5.56|7.13|5.54|0
1644840900000|2022-02-14 12:15:00|7.12|5.54|7.08|5.51|7.14|5.55|7.08|5.51|0
1644840910000|2022-02-14 12:15:10|7.1|5.52|7.1|5.52|7.1|5.52|7.1|5.52|0
1644840920000|2022-02-14 12:15:20|7.11|5.53|7.07|5.5|7.11|5.53|7.07|5.5|0
1644840930000|2022-02-14 12:15:30|7.1|5.52|7.06|5.49|7.13|5.54|7.06|5.49|0
1644840940000|2022-02-14 12:15:40|7.09|5.51|7.1|5.52|7.1|5.52|7.09|5.51|0
1644840950000|2022-02-14 12:15:50|7.09|5.51|7.06|5.49|7.09|5.51|7.06|5.49|0
1644840960000|2022-02-14 12:16:00|7.08|5.51|7.12|5.54|7.12|5.54|7.08|5.51|0
1644840970000|2022-02-14 12:16:10|7.1|5.52|7.12|5.54|7.13|5.54|7.1|5.52|0
1644840980000|2022-02-14 12:16:20|7.16|5.57|7.19|5.59|7.19|5.59|7.16|5.57|0
1644840990000|2022-02-14 12:16:30|7.21|5.61|7.22|5.61|7.22|5.62|7.21|5.61|0
1644841000000|2022-02-14 12:16:40|7.24|5.63|7.26|5.65|7.26|5.65|7.24|5.63|0
1644841010000|2022-02-14 12:16:50|7.27||7.26||7.27||7.26||0
1644841020000|2022-02-14 12:17:00|7.27|5.62|7.22|5.62|7.27|5.62|7.22|5.62|0
1644841030000|2022-02-14 12:17:10|7.21|5.61|7.2|5.6|7.21|5.61|7.18|5.58|0
1644841040000|2022-02-14 12:17:20|7.21|5.59|7.21|5.6|7.21|5.6|7.19|5.59|0
1644841050000|2022-02-14 12:17:30|7.19|5.59|7.17|5.58|7.19|5.59|7.17|5.58|0
1644841060000|2022-02-14 12:17:40|7.14|5.56|7.18|5.58|7.2|5.6|7.14|5.56|0
1644841070000|2022-02-14 12:17:50|7.17|5.56|7.13|5.55|7.17|5.56|7.13|5.55|0
1644841080000|2022-02-14 12:18:00|7.14|5.56|7.17|5.58|7.18|5.58|7.14|5.56|0
1644841090000|2022-02-14 12:18:10|7.15|5.56|7.2|5.6|7.2|5.6|7.15|5.56|0
1644841100000|2022-02-14 12:18:20|7.21|5.63|7.23|5.63|7.23|5.63|7.21|5.63|0
1644841110000|2022-02-14 12:18:30|7.22|5.62|7.25|5.64|7.25|5.64|7.22|5.62|0
1644841120000|2022-02-14 12:18:40|7.24|5.63|7.3|5.67|7.3|5.67|7.24|5.63|0
1644841130000|2022-02-14 12:18:50|7.28|5.66|7.25|5.64|7.28|5.66|7.25|5.64|0
1644841140000|2022-02-14 12:19:00|7.24|5.63|7.21|5.6|7.24|5.63|7.2|5.6|0
1644841150000|2022-02-14 12:19:10|7.22|5.62|7.21|5.6|7.22|5.62|7.21|5.6|0
1644841160000|2022-02-14 12:19:20|7.2|5.59|7.19|5.59|7.2|5.59|7.19|5.59|0
1644841170000|2022-02-14 12:19:30|7.21|5.6|7.2|5.6|7.21|5.6|7.19|5.59|0
1644841180000|2022-02-14 12:19:40|7.17|5.58|7.18|5.58|7.19|5.59|7.17|5.58|0
1644841190000|2022-02-14 12:19:50|7.19|5.59|7.19|5.59|7.21|5.6|7.17|5.58|0
1644841200000|2022-02-14 12:20:00|7.16|5.57|7.17|5.58|7.17|5.58|7.16|5.57|0
1644841210000|2022-02-14 12:20:10|7.13|5.55|7.08|5.51|7.13|5.55|7.08|5.51|0
1644841220000|2022-02-14 12:20:20|7.09|5.49|7.08|5.51|7.09|5.51|7.06|5.49|0
1644841230000|2022-02-14 12:20:30|7.19|5.59|7.26|5.65|7.26|5.65|7.19|5.59|0
1644841240000|2022-02-14 12:20:40|7.27|5.66|7.33|5.7|7.33|5.7|7.26|5.65|0
1644841250000|2022-02-14 12:20:50|7.37|5.73|7.39|5.75|7.39|5.75|7.37|5.73|0
1644841260000|2022-02-14 12:21:00|7.37|5.73|7.36|5.72|7.38|5.74|7.36|5.72|0
1644841270000|2022-02-14 12:21:10|7.33|5.7|7.35|5.72|7.35|5.72|7.33|5.7|0
1644841280000|2022-02-14 12:21:20|7.34|5.71|7.32|5.7|7.35|5.72|7.32|5.7|0
1644841290000|2022-02-14 12:21:30|7.33|5.73|7.37|5.73|7.37|5.73|7.33|5.73|0
1644841300000|2022-02-14 12:21:40|7.38|5.74|7.33|5.7|7.39|5.75|7.33|5.7|0
1644841310000|2022-02-14 12:21:50|7.31|5.69|7.33|5.7|7.33|5.7|7.31|5.69|0
1644841320000|2022-02-14 12:22:00|7.22|5.62|7.24|5.63|7.25|5.64|7.22|5.62|0
1644841330000|2022-02-14 12:22:10|7.3|5.67|7.28|5.66|7.3|5.67|7.28|5.66|0
1644841340000|2022-02-14 12:22:20|7.29|5.67|7.28|5.66|7.29|5.67|7.28|5.66|0
1644841350000|2022-02-14 12:22:30|7.29|5.67|7.22|5.62|7.29|5.67|7.22|5.62|0
1644841360000|2022-02-14 12:22:40|7.24|5.63|7.24|5.63|7.24|5.63|7.23|5.62|0
1644841370000|2022-02-14 12:22:50|7.26|5.65|7.24|5.63|7.26|5.65|7.24|5.63|0
1644841380000|2022-02-14 12:23:00|7.25|5.64|7.26|5.65|7.26|5.65|7.25|5.64|0
1644841390000|2022-02-14 12:23:10|7.25|5.64|7.25|5.64|7.25|5.64|7.24|5.63|0
1644841400000|2022-02-14 12:23:20|7.24|5.63|7.31|5.69|7.31|5.69|7.24|5.63|0
1644841410000|2022-02-14 12:23:30|7.37|5.73|7.37|5.73|7.37|5.73|7.36|5.72|0
1644841420000|2022-02-14 12:23:40|7.35|5.72|7.23|5.62|7.35|5.72|7.22|5.62|0
1644841430000|2022-02-14 12:23:50|7.26|5.65|7.29|5.67|7.29|5.67|7.24|5.63|0
1644841440000|2022-02-14 12:24:00|7.31|5.69|7.44|5.79|7.44|5.79|7.31|5.69|0
1644841450000|2022-02-14 12:24:10|7.42|5.77|7.39|5.74|7.44|5.79|7.39|5.74|0
1644841460000|2022-02-14 12:24:20|7.45|5.79|7.44|5.79|7.48|5.82|7.44|5.79|0
1644841470000|2022-02-14 12:24:30|7.46|5.8|7.44|5.79|7.46|5.8|7.44|5.79|0
1644841480000|2022-02-14 12:24:40|7.46|5.8|7.5|5.83|7.5|5.83|7.46|5.8|0
1644841490000|2022-02-14 12:24:50|7.48|5.82|7.4|5.76|7.48|5.82|7.39|5.74|0
1644841500000|2022-02-14 12:25:00|7.44|5.79|7.45|5.79|7.46|5.8|7.44|5.79|0
1644841510000|2022-02-14 12:25:10|7.44|5.74|7.39|5.75|7.44|5.75|7.39|5.74|0
1644841520000|2022-02-14 12:25:20|7.37|5.73|7.37|5.73|7.37|5.73|7.37|5.73|0
1644841530000|2022-02-14 12:25:30|7.35|5.72|7.32|5.69|7.35|5.72|7.32|5.69|0
1644841540000|2022-02-14 12:25:40|7.31|5.67|7.27|5.65|7.31|5.67|7.26|5.64|0
1644841550000|2022-02-14 12:25:50|7.25|5.64|7.28|5.66|7.28|5.66|7.24|5.63|0
1644841560000|2022-02-14 12:26:00|7.3|5.68|7.26|5.64|7.3|5.68|7.26|5.64|0
1644841570000|2022-02-14 12:26:10|7.28|5.66|7.29|5.67|7.3|5.68|7.28|5.66|0
1644841580000|2022-02-14 12:26:20|7.31|5.69|7.38|5.74|7.4|5.76|7.31|5.69|0
1644841590000|2022-02-14 12:26:30|7.4|5.76|7.41|5.76|7.41|5.76|7.4|5.76|0
1644841600000|2022-02-14 12:26:40|7.4|5.79|7.44|5.79|7.44|5.79|7.4|5.79|0
1644841610000|2022-02-14 12:26:50|7.46|5.8|7.48|5.82|7.48|5.82|7.44|5.79|0
1644841620000|2022-02-14 12:27:00|7.5|5.83|7.5|5.84|7.51|5.84|7.5|5.83|0
1644841630000|2022-02-14 12:27:10|7.51|5.8|7.59|5.9|7.59|5.9|7.46|5.8|0
1644841640000|2022-02-14 12:27:20|7.61|5.92|7.66|5.96|7.66|5.96|7.61|5.92|0
1644841650000|2022-02-14 12:27:30|7.63|5.93|7.59|5.9|7.65|5.95|7.59|5.9|0
1644841660000|2022-02-14 12:27:40|7.57|5.89|7.57|5.89|7.57|5.89|7.57|5.89|0
1644841670000|2022-02-14 12:27:50|7.5|5.83|7.53|5.86|7.53|5.86|7.5|5.83|0
1644841680000|2022-02-14 12:28:00|7.55|5.87|7.53|5.86|7.59|5.9|7.53|5.86|0
1644841690000|2022-02-14 12:28:10|7.56|5.88|7.54|5.87|7.56|5.88|7.54|5.87|0
1644841700000|2022-02-14 12:28:20|7.53|5.86|7.57|5.89|7.57|5.89|7.52|5.85|0
1644841710000|2022-02-14 12:28:30|7.59|5.9|7.57|5.89|7.6|5.91|7.55|5.87|0
1644841720000|2022-02-14 12:28:40|7.55|5.87|7.55|5.87|7.55|5.87|7.54|5.87|0
1644841730000|2022-02-14 12:28:50|7.53|5.86|7.53|5.86|7.53|5.86|7.53|5.86|0
1644841740000|2022-02-14 12:29:00|7.54|5.87|7.54|5.87|7.54|5.87|7.54|5.87|0
1644841750000|2022-02-14 12:29:10|7.52|5.85|7.54|5.87|7.55|5.87|7.52|5.85|0
1644841760000|2022-02-14 12:29:20|7.53|5.86|7.61|5.92|7.61|5.92|7.53|5.86|0
1644841770000|2022-02-14 12:29:30|7.63|5.93|7.61|5.92|7.63|5.93|7.61|5.92|0
1644841780000|2022-02-14 12:29:40|7.63|5.93|7.61|5.92|7.63|5.93|7.61|5.92|0
1644841790000|2022-02-14 12:29:50|7.66|5.96|7.65|5.95|7.66|5.96|7.64|5.95|0
1644841800000|2022-02-14 12:30:00|7.66|5.96|7.64|5.95|7.68|5.98|7.64|5.95|0
1644841810000|2022-02-14 12:30:10|7.66|5.96|7.59|5.9|7.66|5.96|7.59|5.9|0
1644841820000|2022-02-14 12:30:20|7.61|5.92|7.61|5.92|7.64|5.95|7.61|5.92|0
1644841830000|2022-02-14 12:30:30|7.63|5.93|7.66|5.96|7.66|5.96|7.63|5.93|0
1644841840000|2022-02-14 12:30:40|7.68|5.97|7.85|6.11|7.85|6.11|7.68|5.97|0
1644841850000|2022-02-14 12:30:50|7.82|6.08|7.82|6.08|7.82|6.08|7.82|6.08|0
1644841860000|2022-02-14 12:31:00|7.83|6.09|7.85|6.11|7.86|6.12|7.82|6.08|0
1644841870000|2022-02-14 12:31:10|7.82|6.08|7.82|6.09|7.85|6.11|7.82|6.08|0
1644841880000|2022-02-14 12:31:20|7.83|6.11|7.89|6.14|7.89|6.14|7.83|6.11|0
1644841890000|2022-02-14 12:31:30|7.91|6.15|7.97|6.2|7.97|6.2|7.91|6.15|0
1644841900000|2022-02-14 12:31:40|7.95|6.18|7.93|6.17|7.95|6.18|7.93|6.17|0
1644841910000|2022-02-14 12:31:50|7.91|6.15|7.87|6.12|7.91|6.15|7.87|6.12|0
1644841920000|2022-02-14 12:32:00|7.85|6.11|7.85|6.11|7.85|6.11|7.84|6.1|0
1644841930000|2022-02-14 12:32:10|7.83|6.09|7.85|6.11|7.85|6.11|7.82|6.08|0
1644841940000|2022-02-14 12:32:20|7.82|6.08|7.85|6.11|7.85|6.11|7.82|6.08|0
1644841950000|2022-02-14 12:32:30|7.87|6.12|7.83|6.09|7.87|6.12|7.83|6.09|0
1644841960000|2022-02-14 12:32:40|7.8|6.06|7.83|6.09|7.83|6.09|7.8|6.06|0
1644841970000|2022-02-14 12:32:50|7.8|6.06|7.83|6.09|7.83|6.09|7.8|6.06|0
1644841980000|2022-02-14 12:33:00|7.84|6.1|7.78|6.05|7.84|6.1|7.78|6.05|0
1644841990000|2022-02-14 12:33:10|7.8|6.06|7.85|6.11|7.85|6.11|7.79|6.06|0
1644842000000|2022-02-14 12:33:20|7.84|6.1|7.81|6.08|7.84|6.1|7.81|6.08|0
1644842010000|2022-02-14 12:33:30|7.8|6.06|7.78|6.05|7.8|6.06|7.78|6.05|0
1644842020000|2022-02-14 12:33:40|7.79|6.06|7.76|6.03|7.79|6.06|7.76|6.03|0
1644842030000|2022-02-14 12:33:50|7.78|6.05|7.78|6.05|7.78|6.05|7.78|6.05|0
1644842040000|2022-02-14 12:34:00|7.77|6.04|7.76|6.03|7.78|6.05|7.74|6.02|0
1644842050000|2022-02-14 12:34:10|7.74|6.02|7.66|5.96|7.74|6.02|7.66|5.96|0
1644842060000|2022-02-14 12:34:20|7.68|5.97|7.66|5.96|7.68|5.97|7.66|5.96|0
1644842070000|2022-02-14 12:34:30|7.64|5.94|7.62|5.93|7.64|5.94|7.62|5.93|0
1644842080000|2022-02-14 12:34:40|7.64|5.94|7.64|5.94|7.66|5.96|7.62|5.93|0
1644842090000|2022-02-14 12:34:50|7.62|5.93|7.6|5.91|7.62|5.93|7.6|5.91|0
1644842100000|2022-02-14 12:35:00|7.62|5.93|7.55|5.87|7.62|5.93|7.54|5.86|0
1644842110000|2022-02-14 12:35:10|7.57|5.89|7.59|5.9|7.62|5.93|7.57|5.89|0
1644842120000|2022-02-14 12:35:20|7.6|5.91|7.68|5.97|7.68|5.97|7.6|5.91|0
1644842130000|2022-02-14 12:35:30|7.64|5.94|7.68|5.97|7.68|5.97|7.62|5.93|0
1644842140000|2022-02-14 12:35:40|7.67|5.96|7.66|5.96|7.67|5.96|7.66|5.96|0
1644842150000|2022-02-14 12:35:50|7.7|5.99|7.69|5.98|7.7|5.99|7.68|5.97|0
1644842160000|2022-02-14 12:36:00|7.7|5.99|7.66|5.96|7.7|5.99|7.66|5.96|0
1644842170000|2022-02-14 12:36:10|7.64|5.94|7.6|5.91|7.66|5.96|7.6|5.91|0
1644842180000|2022-02-14 12:36:20|7.59|5.9|7.66|5.96|7.66|5.96|7.59|5.9|0
1644842190000|2022-02-14 12:36:30|7.68|5.97|7.74|6.02|7.74|6.02|7.68|5.97|0
1644842200000|2022-02-14 12:36:40|7.76|6.03|7.74|6.02|7.76|6.03|7.74|6.02|0
1644842210000|2022-02-14 12:36:50|7.72|6|7.66|5.96|7.72|6|7.66|5.96|0
1644842220000|2022-02-14 12:37:00|7.64|5.94|7.59|5.9|7.64|5.94|7.59|5.9|0
1644842230000|2022-02-14 12:37:10|7.6|5.91|7.69|5.98|7.69|5.98|7.6|5.91|0
1644842240000|2022-02-14 12:37:20|7.72|6|7.7|5.99|7.72|6|7.69|5.98|0
1644842250000|2022-02-14 12:37:30|7.68|5.97|7.68|5.97|7.71|5.99|7.68|5.97|0
1644842260000|2022-02-14 12:37:40|7.7|5.99|7.68|5.97|7.7|5.99|7.68|5.97|0
1644842270000|2022-02-14 12:37:50|7.66|5.96|7.66|5.96|7.67|5.97|7.66|5.96|0
1644842280000|2022-02-14 12:38:00|7.64|5.94|7.66|5.96|7.66|5.96|7.64|5.94|0
1644842290000|2022-02-14 12:38:10|7.64|5.94|7.64|5.94|7.66|5.96|7.64|5.94|0
1644842300000|2022-02-14 12:38:20|7.63|5.93|7.59|5.91|7.63|5.93|7.58|5.9|0
1644842310000|2022-02-14 12:38:30|7.6|5.88|7.57|5.88|7.6|5.88|7.57|5.88|0
1644842320000|2022-02-14 12:38:40|7.56|5.86|7.53|5.86|7.56|5.86|7.53|5.86|0
1644842330000|2022-02-14 12:38:50|7.8|6.07|7.85|6.11|7.85|6.11|7.8|6.07|0
1644842340000|2022-02-14 12:39:00|7.95|6.18|8.31|6.46|8.31|6.46|7.95|6.18|0
1644842350000|2022-02-14 12:39:10|8.41|6.54|8.66|6.73|8.66|6.73|8.41|6.54|0
1644842360000|2022-02-14 12:39:20|8.74|6.8|8.61|6.7|8.74|6.8|8.61|6.7|0
1644842370000|2022-02-14 12:39:30|8.57|6.67|8.87|6.9|8.87|6.9|8.57|6.67|0
1644842380000|2022-02-14 12:39:40|8.91|6.93|9.15|7.12|9.15|7.12|8.91|6.93|0
1644842390000|2022-02-14 12:39:50|9.13|7.1|9.17|7.13|9.17|7.13|9.11|7.08|0
1644842400000|2022-02-14 12:40:00|9.25|7.19|9.48|7.38|9.53|7.41|9.25|7.19|0
1644842410000|2022-02-14 12:40:10|9.55|7.43|9.27|7.21|9.57|7.45|9.27|7.21|0
1644842420000|2022-02-14 12:40:20|9.26|7.2|9.26|7.2|9.28|7.22|9.24|7.18|0
1644842430000|2022-02-14 12:40:30|9.42|7.32|9.37|7.29|9.44|7.34|9.37|7.29|0
1644842440000|2022-02-14 12:40:40|9.35|7.27|9.19|7.15|9.35|7.27|9.15|7.12|0
1644842450000|2022-02-14 12:40:50|9.11|7.08|9.28|7.22|9.28|7.22|9.11|7.08|0
1644842460000|2022-02-14 12:41:00|9.26|7.2|9.26|7.2|9.26|7.2|9.19|7.15|0
1644842470000|2022-02-14 12:41:10|9.33|7.25|9.48|7.38|9.48|7.38|9.33|7.25|0
1644842480000|2022-02-14 12:41:20|9.46|7.36|9.36|7.28|9.46|7.36|9.35|7.27|0
1644842490000|2022-02-14 12:41:30|9.53|7.41|9.62|7.48|9.62|7.48|9.53|7.41|0
1644842500000|2022-02-14 12:41:40|9.64|7.5|9.73|7.57|9.73|7.57|9.64|7.5|0
1644842510000|2022-02-14 12:41:50|9.83|7.64|9.71|7.55|9.83|7.64|9.71|7.55|0
1644842520000|2022-02-14 12:42:00|9.73|7.57|9.69|7.53|9.73|7.57|9.64|7.5|0
1644842530000|2022-02-14 12:42:10|9.66|7.52|9.66|7.52|9.69|7.53|9.66|7.52|0
1644842540000|2022-02-14 12:42:20|9.76|7.59|9.87|7.68|9.87|7.68|9.76|7.59|0
1644842550000|2022-02-14 12:42:30|9.94|7.73|9.9|7.7|9.97|7.75|9.9|7.7|0
1644842560000|2022-02-14 12:42:40|9.94|7.73|10.01|7.79|10.01|7.79|9.9|7.7|0
1644842570000|2022-02-14 12:42:50|9.94|7.73|10.02|7.8|10.04|7.81|9.94|7.73|0
1644842580000|2022-02-14 12:43:00|9.99|7.77|9.98|7.76|9.99|7.77|9.91|7.71|0
1644842590000|2022-02-14 12:43:10|9.94|7.73|9.97|7.75|9.97|7.75|9.94|7.73|0
1644842600000|2022-02-14 12:43:20|10.01|7.79|10.13|7.88|10.16|7.9|10.01|7.79|0
1644842610000|2022-02-14 12:43:30|10.2|7.94|10.18|7.92|10.2|7.94|10.13|7.88|0
1644842620000|2022-02-14 12:43:40|10.2|7.94|10.3|8.01|10.37|8.07|10.2|7.94|0
1644842630000|2022-02-14 12:43:50|10.25|7.97|10.31|8.02|10.31|8.02|10.25|7.97|0
1644842640000|2022-02-14 12:44:00|10.25|7.97|10.18|7.92|10.25|7.97|10.18|7.92|0
1644842650000|2022-02-14 12:44:10|10.16|7.9|9.68|7.53|10.97|8.53|9.64|7.5|0
1644842660000|2022-02-14 12:44:20|9.67|7.52|9.71|7.55|9.73|7.57|9.67|7.52|0
1644842670000|2022-02-14 12:44:30|9.81|7.63|8.53|6.64|9.81|7.63|8.53|6.64|0
1644842680000|2022-02-14 12:44:40|8.51|6.62|8.39|6.53|8.51|6.62|8.39|6.53|0
1644842690000|2022-02-14 12:44:50|8.34|6.49|8.28|6.44|8.34|6.49|8.25|6.41|0
1644842700000|2022-02-14 12:45:00|8.3|6.46|8.38|6.52|8.38|6.52|8.3|6.46|0
1644842710000|2022-02-14 12:45:10|8.45|6.57|8.64|6.72|8.64|6.72|8.45|6.57|0
1644842720000|2022-02-14 12:45:20|8.73|6.79|8.73|6.79|8.73|6.79|8.66|6.74|0
1644842730000|2022-02-14 12:45:30|8.81|6.85|8.93|6.95|8.93|6.95|8.79|6.84|0
1644842740000|2022-02-14 12:45:40|9.01|7.01|9.06|7.04|9.1|7.08|9.01|7.01|0
1644842750000|2022-02-14 12:45:50|9.17|7.13|9.28|7.22|9.33|7.26|9.17|7.13|0
1644842760000|2022-02-14 12:46:00|9.35|7.27|9.28|7.22|9.35|7.27|9.28|7.22|0
1644842770000|2022-02-14 12:46:10|9.19|7.15|9.15|7.11|9.22|7.17|9.15|7.11|0
1644842780000|2022-02-14 12:46:20|9.1|7.08|9.17|7.13|9.17|7.13|9.1|7.08|0
1644842790000|2022-02-14 12:46:30|9.19|7.15|9.22|7.17|9.22|7.17|9.19|7.15|0
1644842800000|2022-02-14 12:46:40|9.19|7.15|9.27|7.21|9.27|7.21|9.19|7.15|0
1644842810000|2022-02-14 12:46:50|9.28|7.22|9.28|7.22|9.35|7.27|9.28|7.22|0
1644842820000|2022-02-14 12:47:00|9.31|7.24|9.35|7.27|9.35|7.27|9.31|7.24|0
1644842830000|2022-02-14 12:47:10|9.38|7.29|9.49|7.38|9.49|7.38|9.38|7.29|0
1644842840000|2022-02-14 12:47:20|9.47|7.36|9.56|7.44|9.56|7.44|9.47|7.36|0
1644842850000|2022-02-14 12:47:30|9.59|7.46|9.61|7.47|9.61|7.47|9.59|7.46|0
1644842860000|2022-02-14 12:47:40|9.68|7.53|9.63|7.49|9.68|7.53|9.61|7.47|0
1644842870000|2022-02-14 12:47:50|9.66|7.51|9.7|7.55|9.73|7.57|9.66|7.51|0
1644842880000|2022-02-14 12:48:00|9.68|7.53|9.63|7.49|9.7|7.55|9.63|7.49|0
1644842890000|2022-02-14 12:48:10|9.61|7.47|9.01|7.01|9.66|7.51|9.01|7.01|0
1644842900000|2022-02-14 12:48:20|9.03|7.02|9.01|7.01|9.03|7.02|8.98|6.99|0
1644842910000|2022-02-14 12:48:30|9|7|8.96|6.97|9|7|8.94|6.95|0
1644842920000|2022-02-14 12:48:40|9.01|7.01|9.03|7.02|9.03|7.02|8.96|6.97|0
1644842930000|2022-02-14 12:48:50|9.01|7.01|8.94|6.95|9.01|7.01|8.91|6.93|0
1644842940000|2022-02-14 12:49:00|8.89|6.92|8.89|6.92|8.89|6.92|8.89|6.92|0
1644842950000|2022-02-14 12:49:10|8.83|6.87|8.69|6.76|8.83|6.87|8.69|6.76|0
1644842960000|2022-02-14 12:49:20|8.67|6.75|8.5|6.61|8.67|6.75|8.5|6.61|0
1644842970000|2022-02-14 12:49:30|8.43|6.56|8.46|6.58|8.46|6.58|8.43|6.56|0
1644842980000|2022-02-14 12:49:40|8.41|6.54|8.23|6.4|8.41|6.54|8.23|6.4|0
1644842990000|2022-02-14 12:49:50|8.1|6.3|8.18|6.36|8.18|6.36|8.1|6.3|0
1644843000000|2022-02-14 12:50:00|8.14|6.33|8.31|6.46|8.31|6.46|8.1|6.3|0
1644843010000|2022-02-14 12:50:10|8.35|6.49|8.46|6.58|8.46|6.58|8.35|6.49|0
1644843020000|2022-02-14 12:50:20|8.41|6.54|8.31|6.46|8.41|6.54|8.31|6.46|0
1644843030000|2022-02-14 12:50:30|8.39|6.53|8.24|6.41|8.39|6.53|8.24|6.41|0
1644843040000|2022-02-14 12:50:40|8.23|6.4|8.19|6.37|8.23|6.4|8.19|6.37|0
1644843050000|2022-02-14 12:50:50|8.15|6.34|8.12|6.31|8.15|6.34|8.1|6.3|0
1644843060000|2022-02-14 12:51:00|8.01|6.23|7.91|6.15|8.01|6.23|7.88|6.13|0
1644843070000|2022-02-14 12:51:10|7.87|6.12|7.73|6.01|7.87|6.12|7.73|6.01|0
1644843080000|2022-02-14 12:51:20|7.71|6|7.89|6.14|7.89|6.14|7.71|6|0
1644843090000|2022-02-14 12:51:30|8.26|6.42|8.28|6.44|8.32|6.47|8.26|6.42|0
1644843100000|2022-02-14 12:51:40|8.22|6.39|8.15|6.34|8.27|6.43|8.15|6.34|0
1644843110000|2022-02-14 12:51:50|8.11|6.31|8.13|6.33|8.13|6.33|8.07|6.28|0
1644843120000|2022-02-14 12:52:00|8.11|6.31|8.16|6.35|8.17|6.36|8.11|6.31|0
1644843130000|2022-02-14 12:52:10|8.17|6.36|8.17|6.36|8.2|6.37|8.15|6.34|0
1644843140000|2022-02-14 12:52:20|8.24|6.41|8.28|6.44|8.31|6.46|8.24|6.41|0
1644843150000|2022-02-14 12:52:30|8.34|6.49|8.07|6.28|8.34|6.49|8.07|6.28|0
1644843160000|2022-02-14 12:52:40|8.15|6.34|8.28|6.44|8.28|6.44|8.13|6.33|0
1644843170000|2022-02-14 12:52:50|8.25|6.41|8.32|6.47|8.34|6.49|8.25|6.41|0
1644843180000|2022-02-14 12:53:00|8.36|6.5|8.45|6.57|8.47|6.59|8.36|6.5|0
1644843190000|2022-02-14 12:53:10|8.43|6.55|8.36|6.5|8.43|6.55|8.35|6.5|0
1644843200000|2022-02-14 12:53:20|8.38|6.52|8.36|6.5|8.38|6.52|8.35|6.5|0
1644843210000|2022-02-14 12:53:30|8.32|6.47|8.28|6.44|8.38|6.52|8.28|6.44|0
1644843220000|2022-02-14 12:53:40|8.26|6.42|8.26|6.42|8.3|6.45|8.26|6.42|0
1644843230000|2022-02-14 12:53:50|8.19|6.37|8.24|6.41|8.24|6.41|8.19|6.37|0
1644843240000|2022-02-14 12:54:00|8.26|6.42|8.23|6.4|8.26|6.42|8.23|6.4|0
1644843250000|2022-02-14 12:54:10|8.24|6.41|8.26|6.42|8.26|6.42|8.24|6.41|0
1644843260000|2022-02-14 12:54:20|8.24|6.41|8.22|6.39|8.32|6.47|8.22|6.39|0
1644843270000|2022-02-14 12:54:30|8.14|6.33|8.22|6.39|8.24|6.41|8.14|6.33|0
1644843280000|2022-02-14 12:54:40|8.24|6.41|8.26|6.42|8.26|6.42|8.24|6.41|0
1644843290000|2022-02-14 12:54:50|8.21|6.39|8.3|6.45|8.3|6.45|8.21|6.39|0
1644843300000|2022-02-14 12:55:00|8.32|6.47|8.43|6.55|8.43|6.55|8.32|6.47|0
1644843310000|2022-02-14 12:55:10|8.45|6.57|8.6|6.69|8.6|6.69|8.44|6.56|0
1644843320000|2022-02-14 12:55:20|8.57|6.67|8.6|6.69|8.62|6.7|8.57|6.67|0
1644843330000|2022-02-14 12:55:30|8.64|6.72|8.75|6.8|8.75|6.8|8.64|6.72|0
1644843340000|2022-02-14 12:55:40|8.68|6.75|8.56|6.66|8.68|6.75|8.56|6.66|0
1644843350000|2022-02-14 12:55:50|8.57|6.67|8.68|6.75|8.68|6.75|8.57|6.67|0
1644843360000|2022-02-14 12:56:00|8.73|6.79|8.66|6.74|8.75|6.8|8.66|6.74|0
1644843370000|2022-02-14 12:56:10|8.64|6.72|8.64|6.72|8.67|6.74|8.64|6.72|0
1644843380000|2022-02-14 12:56:20|8.6|6.69|8.6|6.69|8.64|6.72|8.6|6.69|0
1644843390000|2022-02-14 12:56:30|8.55|6.65|8.6|6.69|8.66|6.74|8.55|6.65|0
1644843400000|2022-02-14 12:56:40|8.66|6.74|8.77|6.82|8.77|6.82|8.66|6.74|0
1644843410000|2022-02-14 12:56:50|8.84|6.87|8.73|6.79|8.86|6.89|8.73|6.79|0
1644843420000|2022-02-14 12:57:00|8.7|6.77|8.68|6.75|8.7|6.77|8.66|6.74|0
1644843430000|2022-02-14 12:57:10|8.73|6.79|8.77|6.82|8.77|6.82|8.71|6.78|0
1644843440000|2022-02-14 12:57:20|8.81|6.86|8.86|6.89|8.88|6.91|8.81|6.86|0
1644843450000|2022-02-14 12:57:30|8.88|6.91|8.94|6.95|8.94|6.95|8.88|6.91|0
1644843460000|2022-02-14 12:57:40|8.95|6.96|8.97|6.98|8.97|6.98|8.94|6.95|0
1644843470000|2022-02-14 12:57:50|8.94|6.95|8.92|6.94|8.95|6.96|8.91|6.93|0
1644843480000|2022-02-14 12:58:00|8.9|6.92|8.9|6.92|8.9|6.92|8.88|6.91|0
1644843490000|2022-02-14 12:58:10|8.91|6.93|8.88|6.91|8.91|6.93|8.86|6.89|0
1644843500000|2022-02-14 12:58:20|8.86|6.89|8.88|6.91|8.88|6.91|8.86|6.89|0
1644843510000|2022-02-14 12:58:30|8.77|6.82|8.84|6.87|8.84|6.87|8.77|6.82|0
1644843520000|2022-02-14 12:58:40|8.79|6.84|8.7|6.77|8.79|6.84|8.7|6.77|0
1644843530000|2022-02-14 12:58:50|8.68|6.75|8.67|6.74|8.68|6.75|8.66|6.74|0
1644843540000|2022-02-14 12:59:00|8.57|6.67|8.59|6.68|8.62|6.7|8.57|6.67|0
1644843550000|2022-02-14 12:59:10|8.57|6.67|8.53|6.63|8.57|6.67|8.53|6.63|0
1644843560000|2022-02-14 12:59:20|8.49|6.6|8.51|6.62|8.52|6.63|8.49|6.6|0
1644843570000|2022-02-14 12:59:30|8.49|6.6|8.44|6.57|8.49|6.6|8.44|6.57|0
1644843580000|2022-02-14 12:59:40|8.47|6.58|8.51|6.62|8.53|6.63|8.47|6.58|0
1644843590000|2022-02-14 12:59:50|8.49|6.6|8.51|6.62|8.53|6.63|8.49|6.6|0
1644843600000|2022-02-14 13:00:00|8.53|6.63|8.66|6.74|8.66|6.74|8.53|6.63|0
1644843610000|2022-02-14 13:00:10|8.64|6.72|8.66|6.74|8.66|6.74|8.55|6.65|0
1644843620000|2022-02-14 13:00:20|8.64|6.72|8.7|6.77|8.7|6.77|8.62|6.7|0
1644843630000|2022-02-14 13:00:30|8.75|6.8|8.68|6.75|8.75|6.8|8.68|6.75|0
1644843640000|2022-02-14 13:00:40|8.66|6.73|8.72|6.79|8.72|6.79|8.62|6.7|0
1644843650000|2022-02-14 13:00:50|8.75|6.8|8.82|6.86|8.82|6.86|8.75|6.8|0
1644843660000|2022-02-14 13:01:00|8.86|6.89|8.83|6.87|8.86|6.89|8.83|6.87|0
1644843670000|2022-02-14 13:01:10|8.77|6.82|8.97|6.97|8.97|6.97|8.77|6.82|0
1644843680000|2022-02-14 13:01:20|8.99|6.99|9.01|7.01|9.01|7.01|8.97|6.97|0
1644843690000|2022-02-14 13:01:30|9.06|7.04|9.13|7.1|9.13|7.1|9.03|7.03|0
1644843700000|2022-02-14 13:01:40|9.17|7.13|9.13|7.1|9.24|7.19|9.13|7.1|0
1644843710000|2022-02-14 13:01:50|9.15|7.11|9.06|7.04|9.15|7.11|9.06|7.04|0
1644843720000|2022-02-14 13:02:00|9.1|7.08|9.1|7.08|9.15|7.11|9.1|7.08|0
1644843730000|2022-02-14 13:02:10|9.03|7.03|8.88|6.91|9.03|7.03|8.88|6.91|0
1644843740000|2022-02-14 13:02:20|8.86|6.89|9.01|7.01|9.01|7.01|8.86|6.89|0
1644843750000|2022-02-14 13:02:30|8.99|6.99|8.99|6.99|8.99|6.99|8.94|6.96|0
1644843760000|2022-02-14 13:02:40|9.03|7.03|9.03|7.03|9.03|7.03|8.97|6.97|0
1644843770000|2022-02-14 13:02:50|9.01|7.01|9.08|7.06|9.1|7.08|9.01|7.01|0
1644843780000|2022-02-14 13:03:00|8.97|6.97|9.22|7.17|9.22|7.17|8.97|6.97|0
1644843790000|2022-02-14 13:03:10|9.16|7.12|9.24|7.19|9.26|7.2|9.16|7.12|0
1644843800000|2022-02-14 13:03:20|9.19|7.15|9.15|7.11|9.24|7.19|9.15|7.11|0
1644843810000|2022-02-14 13:03:30|9.1|7.08|9.03|7.03|9.12|7.1|9.03|7.03|0
1644843820000|2022-02-14 13:03:40|9.01|7.01|9.06|7.04|9.06|7.04|9.01|7.01|0
1644843830000|2022-02-14 13:03:50|9.03|7.03|8.99|6.99|9.03|7.03|8.99|6.99|0
1644843840000|2022-02-14 13:04:00|9|7|8.77|6.82|9|7|8.77|6.82|0
1644843850000|2022-02-14 13:04:10|8.79|6.84|8.81|6.85|8.82|6.86|8.79|6.84|0
1644843860000|2022-02-14 13:04:20|8.79|6.84|8.74|6.8|8.79|6.84|8.74|6.8|0
1644843870000|2022-02-14 13:04:30|8.79|6.84|8.79|6.84|8.86|6.89|8.79|6.84|0
1644843880000|2022-02-14 13:04:40|8.83|6.87|8.83|6.87|8.84|6.88|8.83|6.87|0
1644843890000|2022-02-14 13:04:50|8.81|6.85|8.83|6.87|8.83|6.87|8.79|6.84|0
1644843900000|2022-02-14 13:05:00|8.81|6.85|8.77|6.82|8.81|6.85|8.77|6.82|0
1644843910000|2022-02-14 13:05:10|8.9|6.92|8.94|6.96|8.99|6.99|8.9|6.92|0
1644843920000|2022-02-14 13:05:20|8.81|7.21|8.94|7.32|8.94|7.32|8.81|7.21|0
1644843930000|2022-02-14 13:05:30|8.97|7.34|8.97|7.34|8.98|7.34|8.97|7.34|0
1644843940000|2022-02-14 13:05:40|8.99|7.35|8.92|7.3|9.03|7.39|8.92|7.3|0
1644843950000|2022-02-14 13:05:50|8.9|7.28|8.88|7.26|8.9|7.28|8.83|7.23|0
1644843960000|2022-02-14 13:06:00|8.85|7.24|8.72|7.14|8.85|7.24|8.72|7.14|0
1644843970000|2022-02-14 13:06:10|8.77|7.17|8.74|7.15|8.77|7.17|8.72|7.14|0
1644843980000|2022-02-14 13:06:20|8.79|7.19|8.77|7.17|8.79|7.19|8.77|7.17|0
1644843990000|2022-02-14 13:06:30|8.74|7.15|8.8|7.2|8.8|7.2|8.74|7.15|0
1644844000000|2022-02-14 13:06:40|8.79|7.19|8.85|7.24|8.9|7.28|8.79|7.19|0
1644844010000|2022-02-14 13:06:50|8.86|7.25|8.7|7.12|8.86|7.25|8.7|7.12|0
1644844020000|2022-02-14 13:07:00|8.68|7.1|8.64|7.07|8.68|7.1|8.61|7.05|0
1644844030000|2022-02-14 13:07:10|8.66|7.08|8.7|7.12|8.77|7.17|8.64|7.07|0
1644844040000|2022-02-14 13:07:20|8.66|7.08|8.64|7.07|8.66|7.08|8.57|7.01|0
1644844050000|2022-02-14 13:07:30|8.68|7.1|8.81|7.21|8.81|7.21|8.68|7.1|0
1644844060000|2022-02-14 13:07:40|8.77|7.17|8.77|7.17|8.77|7.17|8.77|7.17|0
1644844070000|2022-02-14 13:07:50|8.72|7.14|8.74|7.15|8.74|7.15|8.72|7.14|0
1644844080000|2022-02-14 13:08:00|8.85|7.24|8.99|7.35|8.99|7.35|8.85|7.24|0
1644844090000|2022-02-14 13:08:10|8.96|7.33|8.9|7.28|8.96|7.33|8.9|7.28|0
1644844100000|2022-02-14 13:08:20|8.86|7.25|8.88|7.26|8.88|7.26|8.86|7.25|0
1644844110000|2022-02-14 13:08:30|8.9|7.28|8.96|7.33|8.96|7.33|8.9|7.28|0
1644844120000|2022-02-14 13:08:40|8.94|7.32|8.88|7.26|8.94|7.32|8.88|7.26|0
1644844130000|2022-02-14 13:08:50|8.9|7.28|8.9|7.28|8.9|7.28|8.85|7.24|0
1644844140000|2022-02-14 13:09:00|8.96|7.33|8.96|7.33|9.03|7.39|8.94|7.32|0
1644844150000|2022-02-14 13:09:10|9.03|7.39|9.03|7.39|9.05|7.41|9.03|7.39|0
1644844160000|2022-02-14 13:09:20|9.01|7.37|9.01|7.37|9.01|7.37|8.96|7.33|0
1644844170000|2022-02-14 13:09:30|9.04|7.4|9.01|7.37|9.04|7.4|9.01|7.37|0
1644844180000|2022-02-14 13:09:40|8.96|7.33|9.01|7.37|9.01|7.37|8.96|7.33|0
1644844190000|2022-02-14 13:09:50|8.99|7.35|9.06|7.42|9.06|7.42|8.99|7.35|0
1644844200000|2022-02-14 13:10:00|9.05|7.41|8.96|7.33|9.05|7.41|8.96|7.33|0
1644844210000|2022-02-14 13:10:10|8.92|7.3|8.85|7.24|8.92|7.3|8.85|7.24|0
1644844220000|2022-02-14 13:10:20|8.81|7.21|8.74|7.15|8.81|7.21|8.74|7.15|0
1644844230000|2022-02-14 13:10:30|8.72|7.14|8.76|7.17|8.76|7.17|8.72|7.14|0
1644844240000|2022-02-14 13:10:40|8.79|7.19|8.74|7.15|8.79|7.19|8.74|7.15|0
1644844250000|2022-02-14 13:10:50|8.76|7.17|8.76|7.17|8.76|7.17|8.74|7.15|0
1644844260000|2022-02-14 13:11:00|8.74|7.15|8.72|7.14|8.74|7.15|8.68|7.1|0
1644844270000|2022-02-14 13:11:10|8.74|7.15|8.74|7.15|8.74|7.15|8.7|7.12|0
1644844280000|2022-02-14 13:11:20|8.79|7.19|8.72|7.14|8.79|7.19|8.72|7.14|0
1644844290000|2022-02-14 13:11:30|8.63|7.06|8.59|7.03|8.63|7.06|8.57|7.01|0
1644844300000|2022-02-14 13:11:40|8.61|7.05|8.7|7.12|8.71|7.13|8.61|7.05|0
1644844310000|2022-02-14 13:11:50|8.72|7.13|8.73|7.14|8.74|7.15|8.72|7.13|0
1644844320000|2022-02-14 13:12:00|8.74|7.15|8.72|7.13|8.74|7.15|8.7|7.12|0
1644844330000|2022-02-14 13:12:10|8.7|7.12|8.72|7.13|8.72|7.13|8.7|7.12|0
1644844340000|2022-02-14 13:12:20|8.7|7.12|8.72|7.13|8.74|7.15|8.7|7.12|0
1644844350000|2022-02-14 13:12:30|8.74|7.15|8.79|7.19|8.81|7.21|8.74|7.15|0
1644844360000|2022-02-14 13:12:40|8.81|7.21|8.8|7.2|8.81|7.21|8.79|7.19|0
1644844370000|2022-02-14 13:12:50|8.81|7.21|8.76|7.17|8.83|7.22|8.75|7.16|0
1644844380000|2022-02-14 13:13:00|8.7|7.12|8.79|7.19|8.81|7.21|8.7|7.12|0
1644844390000|2022-02-14 13:13:10|8.8|7.2|8.81|7.21|8.81|7.21|8.79|7.19|0
1644844400000|2022-02-14 13:13:20|8.79|7.19|8.76|7.17|8.79|7.19|8.76|7.17|0
1644844410000|2022-02-14 13:13:30|8.74|7.15|8.74|7.15|8.76|7.17|8.74|7.15|0
1644844420000|2022-02-14 13:13:40|8.61|7.05|8.38|6.85|8.61|7.05|8.38|6.85|0
1644844430000|2022-02-14 13:13:50|8.33|6.82|8.42|6.89|8.42|6.89|8.33|6.82|0
1644844440000|2022-02-14 13:14:00|8.4|6.87|8.4|6.87|8.44|6.91|8.38|6.85|0
1644844450000|2022-02-14 13:14:10|8.29|6.79|8.23|6.73|8.31|6.8|8.23|6.73|0
1644844460000|2022-02-14 13:14:20|8.21|6.72|8.09|6.62|8.24|6.74|8.09|6.62|0
1644844470000|2022-02-14 13:14:30|8.17|6.68|8.15|6.67|8.19|6.7|8.15|6.67|0
1644844480000|2022-02-14 13:14:40|8.13|6.65|8.11|6.63|8.13|6.65|8.09|6.62|0
1644844490000|2022-02-14 13:14:50|8.09|6.62|8.11|6.63|8.11|6.63|8.09|6.62|0
1644844500000|2022-02-14 13:15:00|8.15|6.67|8.27|6.77|8.29|6.78|8.15|6.67|0
1644844510000|2022-02-14 13:15:10|8.29|6.78|8.31|6.8|8.31|6.8|8.28|6.78|0
1644844520000|2022-02-14 13:15:20|8.29|6.78|8.29|6.78|8.36|6.84|8.29|6.78|0
1644844530000|2022-02-14 13:15:30|8.33|6.82|8.31|6.8|8.37|6.84|8.31|6.8|0
1644844540000|2022-02-14 13:15:40|8.33|6.82|8.21|6.72|8.33|6.82|8.17|6.68|0
1644844550000|2022-02-14 13:15:50|8.25|6.75|8.19|6.7|8.25|6.75|8.19|6.7|0
1644844560000|2022-02-14 13:16:00|8.23|6.73|8.19|6.7|8.23|6.73|8.19|6.7|0
1644844570000|2022-02-14 13:16:10|8.17|6.68|8.15|6.67|8.17|6.68|8.15|6.67|0
1644844580000|2022-02-14 13:16:20|8.21|6.72|8.23|6.73|8.23|6.73|8.19|6.7|0
1644844590000|2022-02-14 13:16:30|8.17|6.68|8.15|6.67|8.17|6.68|8.15|6.67|0
1644844600000|2022-02-14 13:16:40|8.14|6.66|8.21|6.72|8.21|6.72|8.14|6.66|0
1644844610000|2022-02-14 13:16:50|8.17|6.68|8.21|6.72|8.21|6.72|8.17|6.68|0
1644844620000|2022-02-14 13:17:00|8.25|6.75|8.29|6.78|8.33|6.82|8.25|6.75|0
1644844630000|2022-02-14 13:17:10|8.31|6.8|8.29|6.78|8.31|6.8|8.27|6.77|0
1644844640000|2022-02-14 13:17:20|8.25|6.75|8.3|6.79|8.3|6.79|8.25|6.75|0
1644844650000|2022-02-14 13:17:30|8.27|6.77|8.25|6.75|8.29|6.78|8.25|6.75|0
1644844660000|2022-02-14 13:17:40|8.27|6.77|8.27|6.77|8.27|6.77|8.25|6.75|0
1644844670000|2022-02-14 13:17:50|8.25|6.75|8.19|6.7|8.25|6.75|8.19|6.7|0
1644844680000|2022-02-14 13:18:00|8.21|6.72|8.17|6.68|8.21|6.72|8.15|6.67|0
1644844690000|2022-02-14 13:18:10|8.15|6.67|8.17|6.68|8.17|6.68|8.15|6.67|0
1644844700000|2022-02-14 13:18:20|8.15|6.67|8.15|6.67|8.15|6.67|8.15|6.67|0
1644844710000|2022-02-14 13:18:30|8.13|6.65|8.13|6.65|8.13|6.65|8.11|6.63|0
1644844720000|2022-02-14 13:18:40|8.15|6.67|8.14|6.66|8.15|6.67|8.13|6.65|0
1644844730000|2022-02-14 13:18:50|8.15|6.69|8.15|6.66|8.18|6.69|8.15|6.66|0
1644844740000|2022-02-14 13:19:00|8.1|6.63|8.13|6.65|8.14|6.66|8.1|6.63|0
1644844750000|2022-02-14 13:19:10|8.1|6.63|8.08|6.61|8.1|6.63|8.08|6.61|0
1644844760000|2022-02-14 13:19:20|8.06|6.6|8.21|6.72|8.21|6.72|8.06|6.6|0
1644844770000|2022-02-14 13:19:30|8.25|6.75|8.29|6.78|8.29|6.78|8.23|6.73|0
1644844780000|2022-02-14 13:19:40|8.31|6.8|8.29|6.78|8.31|6.8|8.29|6.78|0
1644844790000|2022-02-14 13:19:50|8.31|6.8|8.27|6.77|8.31|6.8|8.18|6.69|0
1644844800000|2022-02-14 13:20:00|8.25|6.75|8.19|6.7|8.25|6.75|8.15|6.66|0
1644844810000|2022-02-14 13:20:10|8.27|6.77|8.37|6.85|8.37|6.85|8.25|6.75|0
1644844820000|2022-02-14 13:20:20|8.4|6.87|8.37|6.85|8.4|6.87|8.35|6.83|0
1644844830000|2022-02-14 13:20:30|8.35|6.83|8.42|6.89|8.42|6.89|8.35|6.83|0
1644844840000|2022-02-14 13:20:40|8.4|6.87|8.4|6.87|8.42|6.89|8.4|6.87|0
1644844850000|2022-02-14 13:20:50|8.42|6.89|8.48|6.94|8.48|6.94|8.42|6.89|0
1644844860000|2022-02-14 13:21:00|8.5|6.96|8.48|6.94|8.5|6.96|8.48|6.94|0
1644844870000|2022-02-14 13:21:10|8.46|6.92|8.57|7.01|8.57|7.01|8.46|6.92|0
1644844880000|2022-02-14 13:21:20|8.61|7.04|8.65|7.08|8.67|7.1|8.59|7.03|0
1644844890000|2022-02-14 13:21:30|8.63|7.06|8.67|7.1|8.67|7.1|8.63|7.06|0
1644844900000|2022-02-14 13:21:40|8.63|7.06|8.62|7.05|8.65|7.08|8.62|7.05|0
1644844910000|2022-02-14 13:21:50|8.63|7.06|8.53|6.98|8.65|7.08|8.53|6.98|0
1644844920000|2022-02-14 13:22:00|8.57|7.01|8.59|7.03|8.59|7.03|8.57|7.01|0
1644844930000|2022-02-14 13:22:10|8.54|6.99|8.52|6.97|8.54|6.99|8.52|6.97|0
1644844940000|2022-02-14 13:22:20|8.54|6.99|8.56|7.01|8.56|7.01|8.54|6.99|0
1644844950000|2022-02-14 13:22:30|8.59|7.03|8.67|7.1|8.67|7.1|8.59|7.03|0
1644844960000|2022-02-14 13:22:40|8.65|7.08|8.72|7.13|8.72|7.13|8.65|7.08|0
1644844970000|2022-02-14 13:22:50|8.74|7.15|8.74|7.15|8.74|7.15|8.74|7.15|0
1644844980000|2022-02-14 13:23:00|8.76|7.17|8.74|7.15|8.76|7.17|8.72|7.13|0
1644844990000|2022-02-14 13:23:10|8.78|7.18|8.76|7.17|8.78|7.18|8.76|7.17|0
1644845000000|2022-02-14 13:23:20|8.78|7.18|8.78|7.18|8.78|7.18|8.76|7.17|0
1644845010000|2022-02-14 13:23:30|8.72|7.13|8.69|7.11|8.72|7.13|8.69|7.11|0
1644845020000|2022-02-14 13:23:40|8.72|7.13|8.76|7.17|8.76|7.17|8.69|7.11|0
1644845030000|2022-02-14 13:23:50|8.78|7.18|8.76|7.17|8.78|7.18|8.76|7.17|0
1644845040000|2022-02-14 13:24:00|8.74|7.15|8.69|7.11|8.74|7.15|8.67|7.1|0
1644845050000|2022-02-14 13:24:10|8.67|7.1|8.65|7.08|8.67|7.1|8.63|7.06|0
1644845060000|2022-02-14 13:24:20|8.63|7.06|8.62|7.05|8.65|7.08|8.62|7.05|0
1644845070000|2022-02-14 13:24:30|8.63|7.06|8.62|7.05|8.65|7.08|8.62|7.05|0
1644845080000|2022-02-14 13:24:40|8.65|7.08|8.74|7.15|8.75|7.16|8.65|7.08|0
1644845090000|2022-02-14 13:24:50|8.73|7.14|8.75|7.16|8.75|7.16|8.73|7.14|0
1644845100000|2022-02-14 13:25:00|8.69|7.11|8.73|7.14|8.74|7.15|8.69|7.11|0
1644845110000|2022-02-14 13:25:10|8.72|7.13|8.8|7.2|8.8|7.2|8.72|7.13|0
1644845120000|2022-02-14 13:25:20|8.82|7.22|8.87|7.26|8.87|7.26|8.82|7.22|0
1644845130000|2022-02-14 13:25:30|8.82|7.22|8.8|7.2|8.82|7.22|8.78|7.18|0
1644845140000|2022-02-14 13:25:40|8.82|7.22|8.82|7.22|8.85|7.24|8.82|7.22|0
1644845150000|2022-02-14 13:25:50|8.83|7.23|8.87|7.26|8.87|7.26|8.83|7.23|0
1644845160000|2022-02-14 13:26:00|8.85|7.24|8.8|7.2|8.85|7.24|8.79|7.19|0
1644845170000|2022-02-14 13:26:10|8.81|7.21|8.77|7.17|8.82|7.22|8.74|7.15|0
1644845180000|2022-02-14 13:26:20|8.82|7.22|8.82|7.22|8.85|7.24|8.82|7.22|0
1644845190000|2022-02-14 13:26:30|8.8|7.2|8.82|7.22|8.85|7.24|8.8|7.2|0
1644845200000|2022-02-14 13:26:40|8.8|7.2|8.78|7.18|8.8|7.2|8.78|7.18|0
1644845210000|2022-02-14 13:26:50|8.69|7.11|8.69|7.11|8.71|7.13|8.69|7.11|0
1644845220000|2022-02-14 13:27:00|8.67|7.09|8.61|7.04|8.67|7.09|8.58|7.02|0
1644845230000|2022-02-14 13:27:10|8.58|7.02|8.67|7.09|8.67|7.09|8.56|7.01|0
1644845240000|2022-02-14 13:27:20|8.68|7.1|8.67|7.09|8.68|7.1|8.65|7.08|0
1644845250000|2022-02-14 13:27:30|8.61|7.04|8.61|7.04|8.61|7.04|8.58|7.02|0
1644845260000|2022-02-14 13:27:40|8.63|7.06|8.61|7.04|8.63|7.06|8.61|7.04|0
1644845270000|2022-02-14 13:27:50|8.63|7.06|8.58|7.02|8.63|7.06|8.58|7.02|0
1644845280000|2022-02-14 13:28:00|8.61|7.04|8.58|7.02|8.61|7.04|8.58|7.02|0
1644845290000|2022-02-14 13:28:10|8.63|7.06|8.74|7.15|8.74|7.15|8.63|7.06|0
1644845300000|2022-02-14 13:28:20|8.71|7.13|8.74|7.15|8.74|7.15|8.71|7.13|0
1644845310000|2022-02-14 13:28:30|8.78|7.18|8.8|7.2|8.8|7.2|8.78|7.18|0
1644845320000|2022-02-14 13:28:40|8.82|7.22|8.85|7.24|8.85|7.24|8.82|7.22|0
1644845330000|2022-02-14 13:28:50|8.83|7.23|8.82|7.22|8.85|7.24|8.82|7.22|0
1644845340000|2022-02-14 13:29:00|8.8|7.2|8.76|7.17|8.8|7.2|8.71|7.13|0
1644845350000|2022-02-14 13:29:10|8.74|7.15|8.79|7.19|8.79|7.19|8.74|7.15|0
1644845360000|2022-02-14 13:29:20|8.82|7.22|8.84|7.24|8.84|7.24|8.82|7.22|0
1644845370000|2022-02-14 13:29:30|8.82|7.22|8.88|7.26|8.89|7.27|8.82|7.22|0
1644845380000|2022-02-14 13:29:40|8.89|7.27|8.84|7.24|8.89|7.27|8.84|7.24|0
1644845390000|2022-02-14 13:29:50|8.87|7.25|8.87|7.25|8.89|7.27|8.87|7.25|0
1644845400000|2022-02-14 13:30:00|8.89|7.27|8.87|7.25|8.89|7.27|8.82|7.22|0
1644845410000|2022-02-14 13:30:10|8.89|7.27|8.78|7.18|8.89|7.27|8.76|7.16|0
1644845420000|2022-02-14 13:30:20|8.76|7.16|8.69|7.11|8.76|7.16|8.69|7.11|0
1644845430000|2022-02-14 13:30:30|8.67|7.09|8.67|7.09|8.69|7.11|8.67|7.09|0
1644845440000|2022-02-14 13:30:40|8.63|7.06|8.67|7.09|8.67|7.09|8.63|7.06|0
1644845450000|2022-02-14 13:30:50|8.65|7.08|8.67|7.09|8.71|7.13|8.65|7.08|0
1644845460000|2022-02-14 13:31:00|8.69|7.11|8.75|7.16|8.75|7.16|8.68|7.1|0
1644845470000|2022-02-14 13:31:10|8.73|7.15|8.89|7.27|8.89|7.27|8.73|7.15|0
1644845480000|2022-02-14 13:31:20|8.87|7.25|8.69|7.11|8.87|7.25|8.69|7.11|0
1644845490000|2022-02-14 13:31:30|8.67|7.09|8.58|7.02|8.67|7.09|8.58|7.02|0
1644845500000|2022-02-14 13:31:40|8.63|7.06|8.58|7.02|8.63|7.06|8.54|6.99|0
1644845510000|2022-02-14 13:31:50|8.56|7|8.67|7.09|8.67|7.09|8.56|7|0
1644845520000|2022-02-14 13:32:00|8.69|7.11|8.71|7.13|8.71|7.13|8.67|7.09|0
1644845530000|2022-02-14 13:32:10|8.69|7.11|8.56|7|8.69|7.11|8.56|7|0
1644845540000|2022-02-14 13:32:20|8.57|7.01|8.56|7|8.57|7.01|8.54|6.99|0
1644845550000|2022-02-14 13:32:30|8.67|7.09|8.64|7.07|8.67|7.09|8.63|7.06|0
1644845560000|2022-02-14 13:32:40|8.63|7.06|8.39|6.87|8.63|7.06|8.39|6.87|0
1644845570000|2022-02-14 13:32:50|8.31|6.8|8.2|6.71|8.31|6.8|8.14|6.66|0
1644845580000|2022-02-14 13:33:00|8.14|6.66|8.04|6.58|8.14|6.66|8|6.54|0
1644845590000|2022-02-14 13:33:10|8.08|6.61|8.14|6.66|8.14|6.66|8.08|6.61|0
1644845600000|2022-02-14 13:33:20|8.33|6.81|8.48|6.93|8.48|6.93|8.33|6.81|0
1644845610000|2022-02-14 13:33:30|8.63|7.06|8.56|7|8.69|7.11|8.56|7|0
1644845620000|2022-02-14 13:33:40|8.4|6.87|8.38|6.86|8.42|6.89|8.38|6.86|0
1644845630000|2022-02-14 13:33:50|8.58|7.02|8.5|6.95|8.6|7.04|8.46|6.93|0
1644845640000|2022-02-14 13:34:00|8.45|6.92|8.43|6.9|8.45|6.92|8.37|6.85|0
1644845650000|2022-02-14 13:34:10|8.35|6.83|8.45|6.92|8.45|6.92|8.35|6.83|0
1644845660000|2022-02-14 13:34:20|8.44|6.91|8.24|6.74|8.44|6.91|8.21|6.72|0
1644845670000|2022-02-14 13:34:30|8.26|6.76|8.26|6.76|8.26|6.76|8.26|6.76|0
1644845680000|2022-02-14 13:34:40|8.2|6.71|8.06|6.59|8.2|6.71|8.06|6.59|0
1644845690000|2022-02-14 13:34:50|8.09|6.62|8|6.54|8.09|6.62|8|6.54|0
1644845700000|2022-02-14 13:35:00|7.99|6.53|8.09|6.62|8.1|6.63|7.99|6.53|0
1644845710000|2022-02-14 13:35:10|8.03|6.57|8.01|6.55|8.08|6.61|8.01|6.55|0
1644845720000|2022-02-14 13:35:20|8.03|6.57|8.12|6.64|8.12|6.64|8.03|6.57|0
1644845730000|2022-02-14 13:35:30|8.14|6.66|8.16|6.68|8.16|6.68|8.1|6.63|0
1644845740000|2022-02-14 13:35:40|8.1|6.63|7.99|6.53|8.1|6.63|7.99|6.53|0
1644845750000|2022-02-14 13:35:50|8.04|6.58|8.02|6.56|8.04|6.58|8|6.54|0
1644845760000|2022-02-14 13:36:00|8|6.54|7.98|6.53|8|6.54|7.98|6.53|0
1644845770000|2022-02-14 13:36:10|7.97|6.52|8.12|6.64|8.12|6.64|7.96|6.51|0
1644845780000|2022-02-14 13:36:20|8.15|6.67|8.14|6.66|8.16|6.68|8.08|6.61|0
1644845790000|2022-02-14 13:36:30|8.08|6.61|8.04|6.58|8.08|6.61|8.04|6.58|0
1644845800000|2022-02-14 13:36:40|8.05|6.64|8.12|6.64|8.12|6.64|8.05|6.64|0
1644845810000|2022-02-14 13:36:50|8.09|6.62|8.04|6.58|8.09|6.62|7.96|6.51|0
1644845820000|2022-02-14 13:37:00|8.03|6.57|8.11|6.63|8.14|6.66|8.03|6.57|0
1644845830000|2022-02-14 13:37:10|8|6.54|7.98|6.53|8.04|6.58|7.94|6.49|0
1644845840000|2022-02-14 13:37:20|7.96|6.51|7.92|6.48|7.96|6.51|7.92|6.48|0
1644845850000|2022-02-14 13:37:30|7.84|6.41|8.01|6.55|8.01|6.55|7.84|6.41|0
1644845860000|2022-02-14 13:37:40|8|6.54|7.96|6.51|8|6.54|7.94|6.49|0
1644845870000|2022-02-14 13:37:50|7.92|6.48|7.8|6.38|7.92|6.48|7.8|6.38|0
1644845880000|2022-02-14 13:38:00|7.82|6.39|8.08|6.61|8.08|6.61|7.82|6.39|0
1644845890000|2022-02-14 13:38:10|8.05|6.58|8.06|6.59|8.07|6.6|8.05|6.58|0
1644845900000|2022-02-14 13:38:20|8.08|6.61|8.03|6.57|8.09|6.62|8.03|6.57|0
1644845910000|2022-02-14 13:38:30|8.11|6.63|8.1|6.63|8.11|6.63|8.08|6.61|0
1644845920000|2022-02-14 13:38:40|8.01|6.55|8.08|6.61|8.12|6.64|8.01|6.55|0
1644845930000|2022-02-14 13:38:50|8.02|6.56|8.05|6.58|8.05|6.58|8|6.54|0
1644845940000|2022-02-14 13:39:00|8.15|6.67|8.24|6.74|8.24|6.74|8.15|6.67|0
1644845950000|2022-02-14 13:39:10|8.26|6.76|8.28|6.78|8.3|6.79|8.26|6.76|0
1644845960000|2022-02-14 13:39:20|8.2|6.71|8.24|6.74|8.24|6.74|8.18|6.69|0
1644845970000|2022-02-14 13:39:30|8.28|6.78|8.22|6.73|8.28|6.78|8.22|6.73|0
1644845980000|2022-02-14 13:39:40|8.26|6.76|8.2|6.71|8.26|6.76|8.2|6.71|0
1644845990000|2022-02-14 13:39:50|8.26|6.76|8.2|6.71|8.26|6.76|8.2|6.71|0
1644846000000|2022-02-14 13:40:00|8.18|6.69|8.16|6.68|8.24|6.74|8.16|6.68|0
1644846010000|2022-02-14 13:40:10|8.12|6.64|8.2|6.71|8.2|6.71|8.12|6.64|0
1644846020000|2022-02-14 13:40:20|8.22|6.73|8.19|6.7|8.22|6.73|8.18|6.69|0
1644846030000|2022-02-14 13:40:30|8.2|6.71|8.2|6.71|8.2|6.71|8.16|6.68|0
1644846040000|2022-02-14 13:40:40|8.09|6.62|8.16|6.67|8.16|6.68|8.09|6.62|0
1644846050000|2022-02-14 13:40:50|8.14|6.66|8.02|6.56|8.14|6.66|8.02|6.56|0
1644846060000|2022-02-14 13:41:00|7.98|6.53|7.93|6.49|8.02|6.56|7.93|6.49|0
1644846070000|2022-02-14 13:41:10|8.01|6.56|8.01|6.56|8.01|6.56|8.01|6.56|0
1644846080000|2022-02-14 13:41:20|7.99|6.54|7.97|6.52|7.99|6.54|7.97|6.52|0
1644846090000|2022-02-14 13:41:30|7.99|6.54|7.99|6.54|8|6.55|7.99|6.54|0
1644846100000|2022-02-14 13:41:40|7.97|6.52|7.99|6.54|8|6.55|7.97|6.52|0
1644846110000|2022-02-14 13:41:50|8.01|6.56|7.95|6.51|8.01|6.56|7.95|6.51|0
1644846120000|2022-02-14 13:42:00|7.87|6.44|7.91|6.47|7.94|6.5|7.87|6.44|0
1644846130000|2022-02-14 13:42:10|7.89|6.46|7.83|6.41|7.89|6.46|7.83|6.41|0
1644846140000|2022-02-14 13:42:20|7.79|6.38|7.85|6.43|7.85|6.43|7.79|6.38|0
1644846150000|2022-02-14 13:42:30|7.88|6.45|7.85|6.43|7.88|6.45|7.85|6.43|0
1644846160000|2022-02-14 13:42:40|7.87|6.44|7.73|6.33|7.87|6.44|7.73|6.33|0
1644846170000|2022-02-14 13:42:50|7.75|6.34|7.69|6.3|7.77|6.36|7.69|6.3|0
1644846180000|2022-02-14 13:43:00|7.73|6.33|7.62|6.23|7.73|6.33|7.62|6.23|0
1644846190000|2022-02-14 13:43:10|7.71|6.31|7.82|6.4|7.82|6.4|7.71|6.31|0
1644846200000|2022-02-14 13:43:20|7.79|6.38|7.65|6.26|7.81|6.39|7.65|6.26|0
1644846210000|2022-02-14 13:43:30|7.64|6.25|7.59|6.21|7.65|6.26|7.59|6.21|0
1644846220000|2022-02-14 13:43:40|7.52|6.15|7.54|6.17|7.56|6.18|7.52|6.15|0
1644846230000|2022-02-14 13:43:50|7.52|6.15|7.56|6.18|7.56|6.18|7.52|6.15|0
1644846240000|2022-02-14 13:44:00|7.52|6.15|7.48|6.12|7.52|6.15|7.44|6.09|0
1644846250000|2022-02-14 13:44:10|7.44|6.09|7.54|6.17|7.56|6.18|7.44|6.09|0
1644846260000|2022-02-14 13:44:20|7.58|6.2|7.57|6.19|7.58|6.2|7.57|6.19|0
1644846270000|2022-02-14 13:44:30|8.35|6.83|8.19|6.7|8.35|6.83|8.19|6.7|0
1644846280000|2022-02-14 13:44:40|8.1|6.62|8.11|6.63|8.11|6.63|8.03|6.57|0
1644846290000|2022-02-14 13:44:50|8.1|6.62|8.05|6.58|8.12|6.64|8.05|6.58|0
1644846300000|2022-02-14 13:45:00|8.03|6.57|8.11|6.63|8.18|6.69|8.03|6.57|0
1644846310000|2022-02-14 13:45:10|8.07|6.6|8.15|6.66|8.15|6.66|8.05|6.58|0
1644846320000|2022-02-14 13:45:20|8.14|6.65|8.18|6.69|8.18|6.69|8.13|6.65|0
1644846330000|2022-02-14 13:45:30|8.17|6.68|8.15|6.66|8.2|6.71|8.15|6.66|0
1644846340000|2022-02-14 13:45:40|8.13|6.65|8.05|6.58|8.13|6.65|8.05|6.58|0
1644846350000|2022-02-14 13:45:50|8.07|6.61|8.07|6.61|8.07|6.61|8.05|6.59|0
1644846360000|2022-02-14 13:46:00|8.11|6.63|8.21|6.71|8.21|6.71|8.11|6.63|0
1644846370000|2022-02-14 13:46:10|8.19|6.7|8.22|6.72|8.23|6.73|8.19|6.7|0
1644846380000|2022-02-14 13:46:20|8.25|6.75|8.31|6.8|8.31|6.8|8.25|6.75|0
1644846390000|2022-02-14 13:46:30|8.27|6.76|8.31|6.8|8.32|6.81|8.27|6.76|0
1644846400000|2022-02-14 13:46:40|8.29|6.78|8.23|6.73|8.29|6.78|8.19|6.7|0
1644846410000|2022-02-14 13:46:50|8.19|6.7|8.19|6.7|8.19|6.7|8.17|6.68|0
1644846420000|2022-02-14 13:47:00|8.26|6.76|8.17|6.68|8.26|6.76|8.17|6.68|0
1644846430000|2022-02-14 13:47:10|8.11|6.64|8.27|6.76|8.27|6.76|8.11|6.64|0
1644846440000|2022-02-14 13:47:20|8.23|6.73|8.19|6.7|8.23|6.73|8.19|6.7|0
1644846450000|2022-02-14 13:47:30|8.13|6.66|8.1|6.63|8.13|6.66|8.1|6.63|0
1644846460000|2022-02-14 13:47:40|8.15|6.67|8.19|6.7|8.19|6.7|8.15|6.67|0
1644846470000|2022-02-14 13:47:50|8.21|6.71|8.15|6.66|8.21|6.71|8.15|6.66|0
1644846480000|2022-02-14 13:48:00|8.17|6.68|8.06|6.6|8.17|6.68|8.06|6.6|0
1644846490000|2022-02-14 13:48:10|8.08|6.61|8.14|6.66|8.14|6.66|8.08|6.61|0
1644846500000|2022-02-14 13:48:20|8.12|6.65|8.1|6.63|8.12|6.65|8.1|6.63|0
1644846510000|2022-02-14 13:48:30|8.06|6.6|8.01|6.56|8.06|6.6|8.01|6.56|0
1644846520000|2022-02-14 13:48:40|8|6.55|7.98|6.53|8|6.55|7.98|6.53|0
1644846530000|2022-02-14 13:48:50|8.02|6.57|7.98|6.53|8.04|6.58|7.98|6.53|0
1644846540000|2022-02-14 13:49:00|7.96|6.52|7.94|6.5|7.96|6.52|7.94|6.5|0
1644846550000|2022-02-14 13:49:10|7.91|6.48|7.88|6.45|7.92|6.48|7.88|6.45|0
1644846560000|2022-02-14 13:49:20|7.87|6.44|7.88|6.45|7.88|6.45|7.87|6.44|0
1644846570000|2022-02-14 13:49:30|7.89|6.46|7.85|6.42|7.89|6.46|7.83|6.4|0
1644846580000|2022-02-14 13:49:40|7.83|6.4|7.77|6.35|7.83|6.4|7.73|6.32|0
1644846590000|2022-02-14 13:49:50|7.75|6.34|7.73|6.32|7.75|6.34|7.73|6.32|0
1644846600000|2022-02-14 13:50:00|7.75|6.34|7.86|6.43|7.86|6.43|7.75|6.34|0
1644846610000|2022-02-14 13:50:10|7.88|6.45|7.96|6.52|7.96|6.52|7.88|6.45|0
1644846620000|2022-02-14 13:50:20|7.98|6.53|8.14|6.66|8.14|6.66|7.98|6.53|0
1644846630000|2022-02-14 13:50:30|8.12|6.65|8.14|6.66|8.18|6.7|8.12|6.65|0
1644846640000|2022-02-14 13:50:40|8.18|6.7|8.16|6.68|8.18|6.7|8.16|6.68|0
1644846650000|2022-02-14 13:50:50|8.08|6.61|8.02|6.56|8.08|6.61|8.02|6.56|0
1644846660000|2022-02-14 13:51:00|8.06|6.6|8.13|6.65|8.13|6.65|8.06|6.6|0
1644846670000|2022-02-14 13:51:10|8.18|6.7|8.18|6.7|8.18|6.7|8.18|6.7|0
1644846680000|2022-02-14 13:51:20|8.2|6.71|8.23|6.73|8.25|6.75|8.2|6.71|0
1644846690000|2022-02-14 13:51:30|8.27|6.76|8.25|6.75|8.27|6.76|8.25|6.75|0
1644846700000|2022-02-14 13:51:40|8.27|6.76|8.31|6.8|8.31|6.8|8.27|6.76|0
1644846710000|2022-02-14 13:51:50|8.35|6.83|8.37|6.85|8.37|6.85|8.33|6.81|0
1644846720000|2022-02-14 13:52:00|8.43|6.9|8.47|6.93|8.47|6.93|8.41|6.88|0
1644846730000|2022-02-14 13:52:10|8.45|6.92|8.37|6.85|8.45|6.92|8.37|6.85|0
1644846740000|2022-02-14 13:52:20|8.29|6.78|8.35|6.83|8.35|6.83|8.29|6.78|0
1644846750000|2022-02-14 13:52:30|8.37|6.85|8.27|6.76|8.37|6.85|8.27|6.76|0
1644846760000|2022-02-14 13:52:40|8.24|6.75|8.24|6.75|8.29|6.78|8.24|6.75|0
1644846770000|2022-02-14 13:52:50|8.28|6.77|8.29|6.78|8.31|6.8|8.28|6.77|0
1644846780000|2022-02-14 13:53:00|8.31|6.8|8.27|6.76|8.31|6.8|8.27|6.76|0
1644846790000|2022-02-14 13:53:10|8.31|6.8|8.31|6.8|8.31|6.8|8.31|6.8|0
1644846800000|2022-02-14 13:53:20|8.29|6.78|8.35|6.83|8.35|6.83|8.29|6.78|0
1644846810000|2022-02-14 13:53:30|8.33|6.81|8.31|6.8|8.33|6.81|8.31|6.8|0
1644846820000|2022-02-14 13:53:40|8.32|6.78|8.35|6.83|8.35|6.83|8.29|6.78|0
1644846830000|2022-02-14 13:53:50|8.37|6.85|8.41|6.88|8.41|6.88|8.37|6.85|0
1644846840000|2022-02-14 13:54:00|8.37|6.85|8.45|6.91|8.45|6.91|8.37|6.85|0
1644846850000|2022-02-14 13:54:10|8.47|6.93|8.47|6.93|8.48|6.94|8.47|6.93|0
1644846860000|2022-02-14 13:54:20|8.46|6.92|8.49|6.95|8.49|6.95|8.46|6.92|0
1644846870000|2022-02-14 13:54:30|8.47|6.93|8.56|7|8.56|7|8.47|6.93|0
1644846880000|2022-02-14 13:54:40|8.53|6.98|8.64|7.07|8.64|7.07|8.53|6.98|0
1644846890000|2022-02-14 13:54:50|8.62|7.05|8.6|7.03|8.62|7.05|8.6|7.03|0
1644846900000|2022-02-14 13:55:00|8.62|7.05|8.79|7.19|8.79|7.19|8.62|7.05|0
1644846910000|2022-02-14 13:55:10|8.74|7.15|8.79|7.19|8.79|7.19|8.74|7.15|0
1644846920000|2022-02-14 13:55:20|8.85|7.24|9.01|7.37|9.01|7.37|8.85|7.24|0
1644846930000|2022-02-14 13:55:30|8.9|7.28|8.85|7.24|8.9|7.28|8.85|7.24|0
1644846940000|2022-02-14 13:55:40|8.88|7.26|8.99|7.35|8.99|7.35|8.88|7.26|0
1644846950000|2022-02-14 13:55:50|8.94|7.32|8.88|7.26|8.94|7.32|8.88|7.26|0
1644846960000|2022-02-14 13:56:00|8.85|7.24|8.79|7.19|8.85|7.24|8.79|7.19|0
1644846970000|2022-02-14 13:56:10|8.81|7.21|8.81|7.21|8.81|7.21|8.78|7.18|0
1644846980000|2022-02-14 13:56:20|8.79|7.19|8.77|7.17|8.79|7.19|8.77|7.17|0
1644846990000|2022-02-14 13:56:30|8.75|7.16|8.72|7.14|8.75|7.16|8.68|7.1|0
1644847000000|2022-02-14 13:56:40|8.7|7.12|8.68|7.1|8.7|7.12|8.68|7.1|0
1644847010000|2022-02-14 13:56:50|8.61|7.04|8.55|7|8.62|7.05|8.55|7|0
1644847020000|2022-02-14 13:57:00|8.53|6.98|8.63|7.06|8.63|7.06|8.51|6.96|0
1644847030000|2022-02-14 13:57:10|8.64|7.07|8.64|7.07|8.64|7.07|8.62|7.05|0
1644847040000|2022-02-14 13:57:20|8.62|7.05|8.59|7.02|8.62|7.05|8.59|7.02|0
1644847050000|2022-02-14 13:57:30|8.58|7.03|8.68|7.1|8.68|7.1|8.58|7.03|0
1644847060000|2022-02-14 13:57:40|8.66|7.09|8.7|7.12|8.7|7.12|8.66|7.09|0
1644847070000|2022-02-14 13:57:50|8.66|7.09|8.64|7.07|8.68|7.1|8.64|7.07|0
1644847080000|2022-02-14 13:58:00|8.62|7.05|8.58|7.02|8.62|7.05|8.58|7.02|0
1644847090000|2022-02-14 13:58:10|8.56|7.01|8.62|7.05|8.63|7.06|8.56|7.01|0
1644847100000|2022-02-14 13:58:20|8.63|7.06|8.63|7.06|8.65|7.08|8.63|7.06|0
1644847110000|2022-02-14 13:58:30|8.65|7.08|8.55|7|8.65|7.08|8.55|7|0
1644847120000|2022-02-14 13:58:40|8.53|6.98|8.53|6.98|8.53|6.98|8.53|6.98|0
1644847130000|2022-02-14 13:58:50|8.51|6.96|8.49|6.95|8.51|6.96|8.49|6.95|0
1644847140000|2022-02-14 13:59:00|8.53|6.98|8.49|6.95|8.53|6.98|8.47|6.93|0
1644847150000|2022-02-14 13:59:10|8.47|6.93|8.39|6.86|8.47|6.93|8.39|6.86|0
1644847160000|2022-02-14 13:59:20|8.41|6.88|8.32|6.81|8.41|6.88|8.32|6.81|0
1644847170000|2022-02-14 13:59:30|8.3|6.79|8.26|6.76|8.32|6.81|8.26|6.76|0
1644847180000|2022-02-14 13:59:40|8.28|6.78|8.24|6.74|8.28|6.78|8.24|6.74|0
1644847190000|2022-02-14 13:59:50|8.29|6.79|8.2|6.71|8.29|6.79|8.2|6.71|0
1644847200000|2022-02-14 14:00:00|8.22|6.73|8.26|6.76|8.26|6.76|8.22|6.73|0
1644847210000|2022-02-14 14:00:10|8.24|6.74|8.18|6.69|8.24|6.74|8.18|6.69|0
1644847220000|2022-02-14 14:00:20|8.1|6.63|8.08|6.61|8.13|6.65|8.08|6.61|0
1644847230000|2022-02-14 14:00:30|8.06|6.59|8.08|6.61|8.08|6.61|8.06|6.59|0
1644847240000|2022-02-14 14:00:40|8.09|6.62|8.12|6.64|8.12|6.64|8.09|6.62|0
1644847250000|2022-02-14 14:00:50|8.1|6.63|8.1|6.63|8.1|6.63|8.08|6.61|0
1644847260000|2022-02-14 14:01:00|8.12|6.64|8.12|6.64|8.16|6.68|8.12|6.64|0
1644847270000|2022-02-14 14:01:10|8.06|6.59|8.08|6.61|8.1|6.63|8.02|6.56|0
1644847280000|2022-02-14 14:01:20|8.12|6.64|8.16|6.68|8.16|6.68|8.1|6.63|0
1644847290000|2022-02-14 14:01:30|8.15|6.67|8.1|6.63|8.15|6.67|8.1|6.63|0
1644847300000|2022-02-14 14:01:40|8.08|6.61|8.01|6.55|8.1|6.63|8.01|6.55|0
1644847310000|2022-02-14 14:01:50|8.04|6.58|8.06|6.59|8.06|6.59|8.02|6.56|0
1644847320000|2022-02-14 14:02:00|8.12|6.64|8.22|6.73|8.22|6.73|8.12|6.64|0
1644847330000|2022-02-14 14:02:10|8.2|6.71|8.28|6.78|8.28|6.78|8.2|6.71|0
1644847340000|2022-02-14 14:02:20|8.26|6.76|8.34|6.83|8.34|6.83|8.26|6.76|0
1644847350000|2022-02-14 14:02:30|8.36|6.84|8.41|6.88|8.41|6.88|8.36|6.84|0
1644847360000|2022-02-14 14:02:40|8.36|6.84|8.43|6.89|8.43|6.89|8.36|6.84|0
1644847370000|2022-02-14 14:02:50|8.39|6.86|8.43|6.89|8.43|6.89|8.36|6.84|0
1644847380000|2022-02-14 14:03:00|8.41|6.88|8.41|6.88|8.44|6.9|8.41|6.88|0
1644847390000|2022-02-14 14:03:10|8.34|6.83|8.36|6.84|8.36|6.84|8.32|6.81|0
1644847400000|2022-02-14 14:03:20|8.34|6.83|8.3|6.79|8.34|6.83|8.3|6.79|0
1644847410000|2022-02-14 14:03:30|8.32|6.81|8.36|6.84|8.36|6.84|8.32|6.81|0
1644847420000|2022-02-14 14:03:40|8.41|6.88|8.36|6.84|8.43|6.89|8.36|6.84|0
1644847430000|2022-02-14 14:03:50|8.38|6.86|8.33|6.82|8.38|6.86|8.33|6.82|0
1644847440000|2022-02-14 14:04:00|8.32|6.81|8.42|6.89|8.42|6.89|8.32|6.81|0
1644847450000|2022-02-14 14:04:10|8.41|6.88|8.45|6.91|8.45|6.91|8.41|6.88|0
1644847460000|2022-02-14 14:04:20|8.49|6.95|8.51|6.96|8.51|6.96|8.49|6.95|0
1644847470000|2022-02-14 14:04:30|8.53|6.98|8.62|7.05|8.62|7.05|8.53|6.98|0
1644847480000|2022-02-14 14:04:40|8.58|7.02|8.62|7.05|8.62|7.05|8.57|7.01|0
1644847490000|2022-02-14 14:04:50|8.57|7.01|8.59|7.03|8.59|7.03|8.57|7.01|0
1644847500000|2022-02-14 14:05:00|8.55|7|8.54|6.99|8.55|7|8.52|6.97|0
1644847510000|2022-02-14 14:05:10|8.57|7.01|8.55|7|8.57|7.01|8.53|6.98|0
1644847520000|2022-02-14 14:05:20|8.61|7.05|8.61|7.05|8.61|7.05|8.59|7.03|0
1644847530000|2022-02-14 14:05:30|8.59|7.03|8.59|7.03|8.61|7.05|8.59|7.03|0
1644847540000|2022-02-14 14:05:40|8.57|7.01|8.61|7.05|8.64|7.07|8.57|7.01|0
1644847550000|2022-02-14 14:05:50|8.59|7.03|8.72|7.14|8.72|7.14|8.59|7.03|0
1644847560000|2022-02-14 14:06:00|8.74|7.15|8.76|7.17|8.76|7.17|8.74|7.15|0
1644847570000|2022-02-14 14:06:10|8.79|7.19|8.76|7.17|8.79|7.19|8.76|7.17|0
1644847580000|2022-02-14 14:06:20|8.81|7.21|8.74|7.15|8.81|7.21|8.74|7.15|0
1644847590000|2022-02-14 14:06:30|8.76|7.17|8.74|7.15|8.76|7.17|8.74|7.15|0
1644847600000|2022-02-14 14:06:40|8.79|7.19|8.76|7.17|8.79|7.19|8.76|7.17|0
1644847610000|2022-02-14 14:06:50|8.79|7.19|8.7|7.12|8.79|7.19|8.7|7.12|0
1644847620000|2022-02-14 14:07:00|8.68|7.1|8.68|7.1|8.72|7.14|8.68|7.1|0
1644847630000|2022-02-14 14:07:10|8.65|7.07|8.64|7.07|8.66|7.08|8.64|7.07|0
1644847640000|2022-02-14 14:07:20|8.61|7.05|8.64|7.07|8.64|7.07|8.61|7.05|0
1644847650000|2022-02-14 14:07:30|8.61|7.05|8.59|7.03|8.64|7.07|8.59|7.03|0
1644847660000|2022-02-14 14:07:40|8.61|7.05|8.61|7.05|8.61|7.05|8.61|7.05|0
1644847670000|2022-02-14 14:07:50|8.65|7.07|8.61|7.05|8.65|7.07|8.61|7.05|0
1644847680000|2022-02-14 14:08:00|8.64|7.07|8.68|7.1|8.68|7.1|8.61|7.05|0
1644847690000|2022-02-14 14:08:10|8.7|7.12|8.63|7.06|8.7|7.12|8.63|7.06|0
1644847700000|2022-02-14 14:08:20|8.66|7.08|8.7|7.12|8.7|7.12|8.66|7.08|0
1644847710000|2022-02-14 14:08:30|8.73|7.14|8.76|7.17|8.76|7.17|8.73|7.14|0
1644847720000|2022-02-14 14:08:40|8.78|7.19|8.66|7.08|8.78|7.19|8.66|7.08|0
1644847730000|2022-02-14 14:08:50|8.7|7.12|8.67|7.09|8.7|7.12|8.63|7.06|0
1644847740000|2022-02-14 14:09:00|8.7|7.12|8.7|7.12|8.7|7.12|8.7|7.12|0
1644847750000|2022-02-14 14:09:10|8.67|7.09|8.68|7.1|8.68|7.1|8.67|7.09|0
1644847760000|2022-02-14 14:09:20|8.7|7.12|8.68|7.1|8.7|7.12|8.68|7.1|0
1644847770000|2022-02-14 14:09:30|8.7|7.12|8.68|7.1|8.7|7.12|8.68|7.1|0
1644847780000|2022-02-14 14:09:40|8.7|7.12|8.66|7.08|8.7|7.12|8.66|7.08|0
1644847790000|2022-02-14 14:09:50|8.68|7.1|8.67|7.09|8.7|7.12|8.67|7.09|0
1644847800000|2022-02-14 14:10:00|8.7|7.12|8.7|7.12|8.7|7.12|8.7|7.12|0
1644847810000|2022-02-14 14:10:10|8.68|7.1|8.75|7.16|8.75|7.16|8.66|7.08|0
1644847820000|2022-02-14 14:10:20|8.74|7.15|8.72|7.13|8.74|7.15|8.7|7.12|0
1644847830000|2022-02-14 14:10:30|8.75|7.16|8.78|7.19|8.78|7.19|8.74|7.15|0
1644847840000|2022-02-14 14:10:40|8.76|7.17|8.78|7.19|8.83|7.22|8.76|7.17|0
1644847850000|2022-02-14 14:10:50|8.83|7.22|8.83|7.22|8.87|7.26|8.83|7.22|0
1644847860000|2022-02-14 14:11:00|8.87|7.26|8.96|7.33|8.98|7.35|8.87|7.26|0
1644847870000|2022-02-14 14:11:10|9|7.36|9.05|7.4|9.05|7.4|8.98|7.35|0
1644847880000|2022-02-14 14:11:20|9.07|7.42|9.07|7.42|9.09|7.44|9.07|7.42|0
1644847890000|2022-02-14 14:11:30|9.09|7.44|9.11|7.45|9.11|7.46|9.08|7.43|0
1644847900000|2022-02-14 14:11:40|9.09|7.44|9.1|7.45|9.1|7.45|9.09|7.44|0
1644847910000|2022-02-14 14:11:50|9.09|7.44|9.11|7.45|9.11|7.45|9.09|7.44|0
1644847920000|2022-02-14 14:12:00|9.13|7.47|9.13|7.47|9.13|7.47|9.11|7.45|0
1644847930000|2022-02-14 14:12:10|9.11|7.45|9.13|7.47|9.13|7.47|9.11|7.45|0
1644847940000|2022-02-14 14:12:20|9.11|7.45|9.18|7.51|9.18|7.51|9.11|7.45|0
1644847950000|2022-02-14 14:12:30|9.27|7.58|9.31|7.62|9.31|7.62|9.27|7.58|0
1644847960000|2022-02-14 14:12:40|9.34|7.64|9.31|7.62|9.36|7.66|9.29|7.6|0
1644847970000|2022-02-14 14:12:50|9.29|7.6|9.27|7.58|9.29|7.6|9.27|7.58|0
1644847980000|2022-02-14 14:13:00|9.2|7.53|9.18|7.51|9.2|7.53|9.18|7.51|0
1644847990000|2022-02-14 14:13:10|9.2|7.53|9.25|7.56|9.25|7.56|9.16|7.49|0
1644848000000|2022-02-14 14:13:20|9.27|7.58|9.31|7.62|9.31|7.62|9.27|7.58|0
1644848010000|2022-02-14 14:13:30|9.27|7.58|9.23|7.55|9.27|7.58|9.22|7.55|0
1644848020000|2022-02-14 14:13:40|9.24|7.56|9.16|7.49|9.24|7.56|9.16|7.49|0
1644848030000|2022-02-14 14:13:50|9.18|7.51|9.27|7.58|9.29|7.6|9.18|7.51|0
1644848040000|2022-02-14 14:14:00|9.31|7.62|9.36|7.66|9.36|7.66|9.31|7.62|0
1644848050000|2022-02-14 14:14:10|9.33|7.64|9.36|7.66|9.36|7.66|9.33|7.64|0
1644848060000|2022-02-14 14:14:20|9.33|7.64|9.31|7.62|9.33|7.64|9.29|7.6|0
1644848070000|2022-02-14 14:14:30|9.36|7.66|9.33|7.64|9.36|7.66|9.33|7.64|0
1644848080000|2022-02-14 14:14:40|9.36|7.66|9.38|7.67|9.38|7.67|9.36|7.66|0
1644848090000|2022-02-14 14:14:50|9.33|7.64|9.33|7.64|9.33|7.64|9.31|7.62|0
1644848100000|2022-02-14 14:15:00|9.31|7.62|9.29|7.6|9.33|7.64|9.27|7.58|0
1644848110000|2022-02-14 14:15:10|9.27|7.58|9.22|7.55|9.27|7.58|9.22|7.55|0
1644848120000|2022-02-14 14:15:20|9.2|7.53|9.15|7.49|9.2|7.53|9.15|7.49|0
1644848130000|2022-02-14 14:15:30|9.18|7.51|9.24|7.56|9.24|7.56|9.18|7.51|0
1644848140000|2022-02-14 14:15:40|9.18|7.51|9.15|7.49|9.18|7.51|9.15|7.49|0
1644848150000|2022-02-14 14:15:50|9.13|7.47|9.22|7.54|9.22|7.54|9.13|7.47|0
1644848160000|2022-02-14 14:16:00|9.2|7.53|9.24|7.56|9.27|7.58|9.2|7.53|0
1644848170000|2022-02-14 14:16:10|9.2|7.53|9.22|7.54|9.22|7.54|9.2|7.53|0
1644848180000|2022-02-14 14:16:20|9.24|7.56|9.4|7.69|9.4|7.69|9.24|7.56|0
1644848190000|2022-02-14 14:16:30|9.33|7.64|9.31|7.62|9.33|7.64|9.31|7.62|0
1644848200000|2022-02-14 14:16:40|9.38|7.67|9.37|7.66|9.38|7.67|9.37|7.66|0
1644848210000|2022-02-14 14:16:50|9.38|7.67|9.4|7.69|9.4|7.69|9.38|7.67|0
1644848220000|2022-02-14 14:17:00|9.38|7.67|9.36|7.66|9.38|7.67|9.33|7.64|0
1644848230000|2022-02-14 14:17:10|9.31|7.62|9.31|7.62|9.31|7.62|9.29|7.6|0
1644848240000|2022-02-14 14:17:20|9.29|7.6|9.2|7.53|9.29|7.6|9.2|7.53|0
1644848250000|2022-02-14 14:17:30|9.22|7.54|9.13|7.47|9.22|7.54|9.13|7.47|0
1644848260000|2022-02-14 14:17:40|9.11|7.45|9.11|7.45|9.11|7.45|9.06|7.42|0
1644848270000|2022-02-14 14:17:50|9.1|7.44|9.09|7.43|9.12|7.46|9.09|7.43|0
1644848280000|2022-02-14 14:18:00|9.11|7.45|9.02|7.38|9.11|7.45|9.02|7.38|0
1644848290000|2022-02-14 14:18:10|9|7.36|9|7.36|9.02|7.38|9|7.36|0
1644848300000|2022-02-14 14:18:20|9.02|7.38|9|7.36|9.02|7.38|9|7.36|0
1644848310000|2022-02-14 14:18:30|9.02|7.38|9.03|7.39|9.03|7.39|9.02|7.38|0
1644848320000|2022-02-14 14:18:40|9.06|7.42|9.06|7.42|9.06|7.42|9.04|7.4|0
1644848330000|2022-02-14 14:18:50|9.09|7.43|9.06|7.42|9.09|7.43|9.05|7.41|0
1644848340000|2022-02-14 14:19:00|9.11|7.45|9.09|7.43|9.11|7.45|9.09|7.43|0
1644848350000|2022-02-14 14:19:10|9.11|7.45|9.09|7.43|9.11|7.45|9.06|7.42|0
1644848360000|2022-02-14 14:19:20|9.06|7.42|9.04|7.4|9.06|7.42|9|7.36|0
1644848370000|2022-02-14 14:19:30|9.06|7.42|9.09|7.43|9.11|7.45|9.06|7.42|0
1644848380000|2022-02-14 14:19:40|9.06|7.42|9.03|7.39|9.06|7.42|9.02|7.38|0
1644848390000|2022-02-14 14:19:50|9|7.36|9.12|7.46|9.12|7.46|9|7.36|0
1644848400000|2022-02-14 14:20:00|9.13|7.47|9.15|7.49|9.15|7.49|9.13|7.47|0
1644848410000|2022-02-14 14:20:10|9.2|7.53|9.17|7.51|9.2|7.53|9.17|7.51|0
1644848420000|2022-02-14 14:20:20|9.13|7.47|9.1|7.44|9.13|7.47|9.1|7.44|0
1644848430000|2022-02-14 14:20:30|9.11|7.45|9.11|7.45|9.13|7.47|9.11|7.45|0
1644848440000|2022-02-14 14:20:40|9.09|7.43|9.13|7.47|9.13|7.47|9.06|7.42|0
1644848450000|2022-02-14 14:20:50|9.17|7.51|9.15|7.49|9.17|7.51|9.15|7.49|0
1644848460000|2022-02-14 14:21:00|9.14|7.48|9.17|7.51|9.17|7.51|9.09|7.43|0
1644848470000|2022-02-14 14:21:10|9.2|7.52|9.13|7.47|9.2|7.52|9.09|7.43|0
1644848480000|2022-02-14 14:21:20|9.09|7.43|9.15|7.49|9.15|7.49|9.06|7.42|0
1644848490000|2022-02-14 14:21:30|9.17|7.51|9.15|7.49|9.17|7.51|9.15|7.49|0
1644848500000|2022-02-14 14:21:40|9.21|7.53|9.12|7.46|9.21|7.53|9.12|7.46|0
1644848510000|2022-02-14 14:21:50|9.11|7.45|9.1|7.44|9.11|7.45|9.09|7.43|0
1644848520000|2022-02-14 14:22:00|9.13|7.47|9.06|7.42|9.13|7.47|9.06|7.42|0
1644848530000|2022-02-14 14:22:10|9.04|7.4|9.02|7.38|9.06|7.42|9.02|7.38|0
1644848540000|2022-02-14 14:22:20|9|7.36|8.97|7.34|9.04|7.4|8.97|7.34|0
1644848550000|2022-02-14 14:22:30|8.93|7.31|8.93|7.31|8.95|7.33|8.93|7.31|0
1644848560000|2022-02-14 14:22:40|8.95|7.32|9|7.36|9.01|7.37|8.95|7.32|0
1644848570000|2022-02-14 14:22:50|8.97|7.34|8.95|7.32|8.97|7.34|8.95|7.32|0
1644848580000|2022-02-14 14:23:00|8.97|7.34|8.95|7.32|8.97|7.34|8.93|7.31|0
1644848590000|2022-02-14 14:23:10|8.93|7.31|8.95|7.32|8.97|7.34|8.93|7.31|0
1644848600000|2022-02-14 14:23:20|8.93|7.31|8.95|7.32|9|7.36|8.93|7.31|0
1644848610000|2022-02-14 14:23:30|8.93|7.31|8.93|7.31|8.93|7.31|8.93|7.31|0
1644848620000|2022-02-14 14:23:40|8.9|7.28|8.91|7.29|8.92|7.3|8.9|7.28|0
1644848630000|2022-02-14 14:23:50|8.89|7.27|8.91|7.29|8.91|7.29|8.89|7.27|0
1644848640000|2022-02-14 14:24:00|8.93|7.31|9.02|7.38|9.02|7.38|8.91|7.29|0
1644848650000|2022-02-14 14:24:10|8.97|7.34|8.97|7.34|8.97|7.34|8.95|7.32|0
1644848660000|2022-02-14 14:24:20|8.95|7.32|8.95|7.32|8.98|7.35|8.95|7.32|0
1644848670000|2022-02-14 14:24:30|8.91|7.29|8.91|7.29|8.93|7.31|8.91|7.29|0
1644848680000|2022-02-14 14:24:40|8.97|7.34|9.01|7.37|9.01|7.37|8.97|7.34|0
1644848690000|2022-02-14 14:24:50|9.02|7.38|9|7.36|9.02|7.38|8.97|7.34|0
1644848700000|2022-02-14 14:25:00|8.86|7.25|8.82|7.22|8.86|7.25|8.82|7.22|0
1644848710000|2022-02-14 14:25:10|8.78|7.18|8.86|7.25|8.86|7.25|8.78|7.18|0
1644848730000|2022-02-14 14:25:30|8.8|7.2|8.78|7.18|8.8|7.2|8.76|7.16|0
1644848740000|2022-02-14 14:25:40|8.73|7.15|8.67|7.09|8.76|7.16|8.67|7.09|0
1644848750000|2022-02-14 14:25:50|8.69|7.11|8.71|7.13|8.72|7.14|8.67|7.09|0
1644848760000|2022-02-14 14:26:00|8.69|7.11|8.77|7.17|8.77|7.17|8.69|7.11|0
1644848770000|2022-02-14 14:26:10|8.76|7.16|8.91|7.29|8.91|7.29|8.76|7.16|0
1644848780000|2022-02-14 14:26:20|8.86|7.25|8.82|7.22|8.86|7.25|8.82|7.22|0
1644848790000|2022-02-14 14:26:30|8.84|7.23|8.84|7.23|8.84|7.23|8.82|7.22|0
1644848800000|2022-02-14 14:26:40|8.89|7.27|8.89|7.27|8.9|7.28|8.89|7.27|0
1644848810000|2022-02-14 14:26:50|8.82|7.22|8.82|7.22|8.83|7.23|8.8|7.2|0
1644848820000|2022-02-14 14:27:00|8.84|7.23|8.82|7.22|8.84|7.23|8.74|7.15|0
1644848830000|2022-02-14 14:27:10|8.79|7.19|8.8|7.2|8.8|7.2|8.76|7.16|0
1644848840000|2022-02-14 14:27:20|8.82|7.22|8.8|7.2|8.82|7.22|8.78|7.18|0
1644848850000|2022-02-14 14:27:30|8.71|7.13|8.86|7.25|8.86|7.25|8.71|7.13|0
1644848860000|2022-02-14 14:27:40|8.8|7.2|8.78|7.18|8.81|7.21|8.73|7.15|0
1644848870000|2022-02-14 14:27:50|8.74|7.15|8.73|7.15|8.78|7.18|8.73|7.15|0
1644848880000|2022-02-14 14:28:00|8.76|7.16|8.78|7.18|8.84|7.23|8.76|7.16|0
1644848890000|2022-02-14 14:28:10|8.67|7.09|8.8|7.2|8.8|7.2|8.67|7.09|0
1644848900000|2022-02-14 14:28:20|8.82|7.22|8.76|7.16|8.82|7.22|8.76|7.16|0
1644848910000|2022-02-14 14:28:30|8.73|7.15|8.82|7.22|8.82|7.22|8.73|7.15|0
1644848920000|2022-02-14 14:28:40|8.84|7.23|8.78|7.18|8.86|7.25|8.78|7.18|0
1644848930000|2022-02-14 14:28:50|8.8|7.2|8.8|7.2|8.8|7.2|8.79|7.19|0
1644848940000|2022-02-14 14:29:00|8.81|7.21|8.77|7.17|8.81|7.21|8.77|7.17|0
1644848950000|2022-02-14 14:29:10|8.78|7.18|8.72|7.14|8.79|7.19|8.72|7.14|0
1644848960000|2022-02-14 14:29:20|8.73|7.15|8.73|7.15|8.75|7.16|8.73|7.15|0
1644848970000|2022-02-14 14:29:30|8.77|7.17|8.75|7.16|8.77|7.17|8.75|7.16|0
1644848980000|2022-02-14 14:29:40|8.73|7.15|8.61|7.04|8.73|7.15|8.61|7.04|0
1644848990000|2022-02-14 14:29:50|8.58|7.02|8.63|7.06|8.63|7.06|8.58|7.02|0
1644849000000|2022-02-14 14:30:00|8.65|7.08|8.97|7.34|8.97|7.34|8.65|7.08|0
1644849010000|2022-02-14 14:30:10|9.03|7.39|9.06|7.41|9.06|7.41|8.8|7.2|0
1644849020000|2022-02-14 14:30:20|9.08|7.43|8.93|7.3|9.1|7.45|8.93|7.3|0
1644849030000|2022-02-14 14:30:30|9.02|7.38|8.88|7.27|9.06|7.41|8.88|7.27|0
1644849040000|2022-02-14 14:30:40|9.02|7.38|8.95|7.32|9.02|7.38|8.86|7.25|0
1644849050000|2022-02-14 14:30:50|9.02|7.38|9.46|7.74|9.46|7.74|9.02|7.38|0
1644849060000|2022-02-14 14:31:00|9.51|7.78|9.53|7.8|9.58|7.84|9.51|7.78|0
1644849070000|2022-02-14 14:31:10|9.51|7.78|9.46|7.74|9.58|7.84|9.46|7.74|0
1644849080000|2022-02-14 14:31:20|9.4|7.69|9.31|7.61|9.46|7.74|9.31|7.61|0
1644849090000|2022-02-14 14:31:30|9.44|7.72|9.58|7.84|9.58|7.84|9.44|7.72|0
1644849100000|2022-02-14 14:31:40|9.4|7.69|9.3|7.61|9.4|7.69|9.3|7.61|0
1644849110000|2022-02-14 14:31:50|9.19|7.52|9.01|7.38|9.19|7.52|9.01|7.38|0
1644849120000|2022-02-14 14:32:00|9.04|7.39|8.93|7.3|9.04|7.39|8.93|7.3|0
1644849130000|2022-02-14 14:32:10|9.01|7.38|9.15|7.48|9.15|7.48|9.01|7.38|0
1644849140000|2022-02-14 14:32:20|9.06|7.41|9.08|7.43|9.08|7.43|9.04|7.39|0
1644849150000|2022-02-14 14:32:30|9.2|7.53|9.07|7.42|9.2|7.53|9.04|7.39|0
1644849160000|2022-02-14 14:32:40|8.95|7.32|8.93|7.3|8.97|7.34|8.93|7.3|0
1644849170000|2022-02-14 14:32:50|8.73|7.14|8.56|7|8.73|7.14|8.56|7|0
1644849180000|2022-02-14 14:33:00|8.6|7.04|8.58|7.02|8.66|7.08|8.54|6.99|0
1644849190000|2022-02-14 14:33:10|8.67|7.09|8.5|6.95|8.67|7.09|8.5|6.95|0
1644849200000|2022-02-14 14:33:20|8.41|6.88|8.39|6.87|8.41|6.88|8.29|6.78|0
1644849210000|2022-02-14 14:33:30|8.37|6.85|8.38|6.86|8.39|6.87|8.33|6.82|0
1644849220000|2022-02-14 14:33:40|8.27|6.77|8.07|6.6|8.27|6.77|8.07|6.6|0
1644849230000|2022-02-14 14:33:50|8.03|6.57|8.13|6.65|8.13|6.65|8.03|6.57|0
1644849240000|2022-02-14 14:34:00|8.11|6.63|8.27|6.77|8.29|6.78|8.11|6.63|0
1644849250000|2022-02-14 14:34:10|8.29|6.78|8.37|6.85|8.37|6.85|8.29|6.78|0
1644849260000|2022-02-14 14:34:20|8.42|6.89|8.29|6.78|8.48|6.94|8.29|6.78|0
1644849270000|2022-02-14 14:34:30|8.37|6.85|8.35|6.83|8.37|6.85|8.31|6.8|0
1644849280000|2022-02-14 14:34:40|8.29|6.78|8.37|6.85|8.37|6.85|8.29|6.78|0
1644849290000|2022-02-14 14:34:50|8.44|6.9|8.73|7.14|8.73|7.14|8.44|6.9|0
1644849300000|2022-02-14 14:35:00|8.82|7.21|8.97|7.34|8.97|7.34|8.71|7.13|0
1644849310000|2022-02-14 14:35:10|9.25|7.57|9.09|7.44|9.25|7.57|9.09|7.44|0
1644849320000|2022-02-14 14:35:20|9.25|7.57|8.96|7.33|9.25|7.57|8.96|7.33|0
1644849330000|2022-02-14 14:35:30|8.83|7.23|8.85|7.24|8.9|7.28|8.83|7.23|0
1644849340000|2022-02-14 14:35:40|8.9|7.28|8.92|7.3|8.97|7.34|8.9|7.28|0
1644849350000|2022-02-14 14:35:50|8.81|7.21|8.7|7.12|8.81|7.21|8.7|7.12|0
1644849360000|2022-02-14 14:36:00|8.74|7.15|8.96|7.33|8.96|7.33|8.74|7.15|0
1644849370000|2022-02-14 14:36:10|8.98|7.35|8.92|7.3|8.98|7.35|8.92|7.3|0
1644849380000|2022-02-14 14:36:20|9.07|7.42|9.07|7.42|9.07|7.42|9.04|7.4|0
1644849390000|2022-02-14 14:36:30|9.05|7.4|9.12|7.46|9.14|7.48|9.05|7.4|0
1644849400000|2022-02-14 14:36:40|9.09|7.44|8.79|7.19|9.09|7.44|8.79|7.19|0
1644849410000|2022-02-14 14:36:50|8.9|7.28|8.85|7.24|8.9|7.28|8.78|7.18|0
1644849420000|2022-02-14 14:37:00|8.9|7.28|8.85|7.24|8.9|7.28|8.85|7.24|0
1644849430000|2022-02-14 14:37:10|8.94|7.32|8.98|7.35|8.98|7.35|8.91|7.29|0
1644849440000|2022-02-14 14:37:20|9.07|7.42|9.34|7.64|9.34|7.64|9.07|7.42|0
1644849450000|2022-02-14 14:37:30|9.41|7.7|9.12|7.46|9.41|7.7|9.12|7.46|0
1644849460000|2022-02-14 14:37:40|9.19|7.52|9.03|7.39|9.25|7.57|9.03|7.39|0
1644849470000|2022-02-14 14:37:50|9.23|7.55|9.34|7.64|9.34|7.64|9.23|7.55|0
1644849480000|2022-02-14 14:38:00|9.41|7.7|9.32|7.62|9.41|7.7|9.32|7.62|0
1644849490000|2022-02-14 14:38:10|9.38|7.68|9.36|7.66|9.38|7.68|9.33|7.63|0
1644849500000|2022-02-14 14:38:20|9.43|7.72|9.18|7.51|9.43|7.72|9.18|7.51|0
1644849510000|2022-02-14 14:38:30|9.23|7.55|9.13|7.47|9.23|7.55|9.09|7.44|0
1644849520000|2022-02-14 14:38:40|9.2|7.53|9.32|7.62|9.32|7.62|9.2|7.53|0
1644849530000|2022-02-14 14:38:50|9.38|7.68|9.36|7.66|9.41|7.7|9.36|7.66|0
1644849540000|2022-02-14 14:39:00|9.29|7.6|9.34|7.64|9.34|7.64|9.29|7.6|0
1644849550000|2022-02-14 14:39:10|9.29|7.6|9.25|7.57|9.38|7.68|9.25|7.57|0
1644849560000|2022-02-14 14:39:20|9.12|7.46|9.03|7.39|9.12|7.46|8.98|7.35|0
1644849570000|2022-02-14 14:39:30|8.87|7.26|8.86|7.25|8.92|7.3|8.86|7.25|0
1644849580000|2022-02-14 14:39:40|8.79|7.19|8.9|7.28|8.97|7.34|8.79|7.19|0
1644849590000|2022-02-14 14:39:50|8.88|7.27|8.87|7.26|8.98|7.35|8.87|7.26|0
1644849600000|2022-02-14 14:40:00|8.86|7.25|8.98|7.35|8.98|7.35|8.81|7.21|0
1644849610000|2022-02-14 14:40:10|9.12|7.46|8.92|7.3|9.14|7.48|8.92|7.3|0
1644849620000|2022-02-14 14:40:20|8.9|7.28|9.2|7.53|9.2|7.53|8.9|7.28|0
1644849630000|2022-02-14 14:40:30|9.32|7.62|9.43|7.71|9.43|7.71|9.32|7.62|0
1644849640000|2022-02-14 14:40:40|9.65|7.89|9.61|7.86|9.65|7.89|9.54|7.81|0
1644849650000|2022-02-14 14:40:50|9.71|7.94|9.64|7.88|9.71|7.94|9.64|7.88|0
1644849660000|2022-02-14 14:41:00|9.47|7.75|9.54|7.81|9.54|7.81|9.47|7.75|0
1644849670000|2022-02-14 14:41:10|9.59|7.85|9.57|7.83|9.59|7.85|9.52|7.79|0
1644849680000|2022-02-14 14:41:20|9.61|7.86|9.64|7.88|9.64|7.88|9.59|7.85|0
1644849690000|2022-02-14 14:41:30|9.68|7.92|9.61|7.86|9.72|7.95|9.61|7.86|0
1644849700000|2022-02-14 14:41:40|9.58|7.84|9.57|7.83|9.58|7.84|9.47|7.75|0
1644849710000|2022-02-14 14:41:50|9.52|7.79|9.59|7.85|9.61|7.86|9.52|7.79|0
1644849720000|2022-02-14 14:42:00|9.7|7.94|9.81|8.03|9.89|8.09|9.7|7.94|0
1644849730000|2022-02-14 14:42:10|9.8|8.02|9.85|8.06|9.85|8.06|9.8|8.02|0
1644849740000|2022-02-14 14:42:20|9.7|7.94|9.73|7.96|9.73|7.96|9.65|7.89|0
1644849750000|2022-02-14 14:42:30|9.82|8.04|9.76|7.99|9.82|8.04|9.75|7.98|0
1644849760000|2022-02-14 14:42:40|9.7|7.94|9.66|7.9|9.7|7.94|9.57|7.83|0
1644849770000|2022-02-14 14:42:50|9.63|7.88|9.45|7.73|9.63|7.88|9.45|7.73|0
1644849780000|2022-02-14 14:43:00|9.43|7.71|9.45|7.73|9.5|7.77|9.43|7.71|0
1644849790000|2022-02-14 14:43:10|9.36|7.66|9.5|7.77|9.53|7.8|9.36|7.66|0
1644849800000|2022-02-14 14:43:20|9.52|7.79|9.57|7.83|9.57|7.83|9.52|7.79|0
1644849810000|2022-02-14 14:43:30|9.54|7.81|9.54|7.81|9.59|7.84|9.5|7.77|0
1644849820000|2022-02-14 14:43:40|9.52|7.79|9.54|7.81|9.59|7.84|9.52|7.79|0
1644849830000|2022-02-14 14:43:50|9.45|7.73|9.38|7.68|9.47|7.75|9.38|7.68|0
1644849840000|2022-02-14 14:44:00|9.2|7.53|9.18|7.51|9.2|7.53|9.18|7.51|0
1644849850000|2022-02-14 14:44:10|9.14|7.47|9.09|7.44|9.14|7.47|9.05|7.4|0
1644849860000|2022-02-14 14:44:20|9|7.37|8.85|7.24|9|7.37|8.85|7.24|0
1644849870000|2022-02-14 14:44:30|8.93|7.3|8.81|7.21|8.94|7.31|8.81|7.21|0
1644849880000|2022-02-14 14:44:40|8.9|7.29|8.89|7.28|8.9|7.29|8.81|7.21|0
1644849890000|2022-02-14 14:44:50|8.85|7.24|8.96|7.33|8.96|7.33|8.83|7.22|0
1644849900000|2022-02-14 14:45:00|8.94|7.31|8.74|7.15|8.94|7.31|8.64|7.07|0
1644849910000|2022-02-14 14:45:10|8.72|7.14|8.53|6.98|8.72|7.14|8.53|6.98|0
1644849920000|2022-02-14 14:45:20|8.62|7.05|8.59|7.03|8.62|7.05|8.55|7|0
1644849930000|2022-02-14 14:45:30|8.57|7.01|8.49|6.95|8.57|7.01|8.49|6.95|0
1644849940000|2022-02-14 14:45:40|8.43|6.89|8.41|6.88|8.49|6.95|8.41|6.88|0
1644849950000|2022-02-14 14:45:50|8.39|6.86|8.26|6.76|8.39|6.86|8.26|6.76|0
1644849960000|2022-02-14 14:46:00|8.12|6.64|8.18|6.69|8.24|6.74|8.12|6.64|0
1644849970000|2022-02-14 14:46:10|8.1|6.63|8.12|6.64|8.14|6.66|8.1|6.63|0
1644849980000|2022-02-14 14:46:20|8.1|6.63|8.06|6.59|8.1|6.63|8.06|6.59|0
1644849990000|2022-02-14 14:46:30|8.16|6.68|8.22|6.73|8.26|6.76|8.16|6.68|0
1644850000000|2022-02-14 14:46:40|8.26|6.76|8.22|6.73|8.32|6.81|8.22|6.73|0
1644850010000|2022-02-14 14:46:50|8.16|6.68|8.12|6.64|8.18|6.69|8.1|6.63|0
1644850020000|2022-02-14 14:47:00|8.22|6.73|8.26|6.76|8.34|6.83|8.22|6.73|0
1644850030000|2022-02-14 14:47:10|8.3|6.79|8.26|6.76|8.32|6.81|8.26|6.76|0
1644850040000|2022-02-14 14:47:20|8.22|6.73|8.32|6.81|8.41|6.88|8.22|6.73|0
1644850050000|2022-02-14 14:47:30|8.34|6.83|8.47|6.93|8.5|6.95|8.32|6.81|0
1644850060000|2022-02-14 14:47:40|8.43|6.89|8.39|6.87|8.43|6.89|8.39|6.87|0
1644850070000|2022-02-14 14:47:50|8.41|6.88|8.54|6.99|8.54|6.99|8.41|6.88|0
1644850080000|2022-02-14 14:48:00|8.59|7.03|8.64|7.07|8.64|7.07|8.59|7.03|0
1644850090000|2022-02-14 14:48:10|8.53|6.98|8.38|6.86|8.53|6.98|8.38|6.86|0
1644850100000|2022-02-14 14:48:20|8.44|6.9|8.53|6.98|8.53|6.98|8.44|6.9|0
1644850110000|2022-02-14 14:48:30|8.45|6.91|8.43|6.89|8.45|6.91|8.43|6.89|0
1644850120000|2022-02-14 14:48:40|8.45|6.91|8.57|7.01|8.57|7.01|8.43|6.89|0
1644850130000|2022-02-14 14:48:50|8.64|7.07|8.72|7.13|8.72|7.13|8.64|7.07|0
1644850140000|2022-02-14 14:49:00|8.78|7.19|8.89|7.28|8.89|7.28|8.78|7.19|0
1644850150000|2022-02-14 14:49:10|8.94|7.31|9.18|7.51|9.18|7.51|8.94|7.31|0
1644850160000|2022-02-14 14:49:20|9.13|7.47|9.2|7.53|9.2|7.53|9.13|7.47|0
1644850170000|2022-02-14 14:49:30|9.18|7.51|9.31|7.62|9.31|7.62|9.18|7.51|0
1644850180000|2022-02-14 14:49:40|9.18|7.51|9.16|7.49|9.18|7.51|9.13|7.47|0
1644850190000|2022-02-14 14:49:50|9.18|7.51|9.2|7.53|9.22|7.55|9.18|7.51|0
1644850200000|2022-02-14 14:50:00|9.07|7.42|9.43|7.71|9.43|7.71|9.07|7.42|0
1644850210000|2022-02-14 14:50:10|8.28|6.77|8.15|6.67|8.28|6.77|8.15|6.67|0
1644850220000|2022-02-14 14:50:20|8.05|6.59|8.15|6.67|8.15|6.67|8.01|6.55|0
1644850230000|2022-02-14 14:50:30|7.99|6.54|8.13|6.65|8.13|6.65|7.99|6.54|0
1644850240000|2022-02-14 14:50:40|8.17|6.69|8.24|6.74|8.24|6.74|8.14|6.66|0
1644850250000|2022-02-14 14:50:50|8.15|6.67|8.01|6.55|8.15|6.67|8.01|6.55|0
1644850260000|2022-02-14 14:51:00|8.08|6.61|8.15|6.67|8.15|6.67|8.08|6.61|0
1644850270000|2022-02-14 14:51:10|8.24|6.74|8.38|6.86|8.38|6.86|8.24|6.74|0
1644850280000|2022-02-14 14:51:20|8.47|6.93|8.49|6.94|8.49|6.94|8.47|6.93|0
1644850290000|2022-02-14 14:51:30|8.43|6.9|8.4|6.88|8.43|6.9|8.4|6.88|0
1644850300000|2022-02-14 14:51:40|8.38|6.86|8.42|6.89|8.45|6.91|8.38|6.86|0
1644850310000|2022-02-14 14:51:50|8.36|6.84|8.5|6.95|8.5|6.95|8.36|6.84|0
1644850320000|2022-02-14 14:52:00|8.49|6.94|8.53|6.98|8.62|7.05|8.49|6.94|0
1644850330000|2022-02-14 14:52:10|8.51|6.96|8.53|6.98|8.53|6.98|8.49|6.94|0
1644850340000|2022-02-14 14:52:20|8.59|7.03|8.6|7.04|8.62|7.05|8.57|7.01|0
1644850350000|2022-02-14 14:52:30|8.62|7.05|8.72|7.14|8.72|7.14|8.62|7.05|0
1644850360000|2022-02-14 14:52:40|8.75|7.16|8.7|7.12|8.75|7.16|8.7|7.12|0
1644850370000|2022-02-14 14:52:50|8.72|7.14|8.72|7.14|8.75|7.16|8.72|7.14|0
1644850380000|2022-02-14 14:53:00|8.75|7.16|8.77|7.17|8.77|7.17|8.75|7.16|0
1644850390000|2022-02-14 14:53:10|8.83|7.23|8.86|7.25|8.88|7.26|8.81|7.21|0
1644850400000|2022-02-14 14:53:20|8.88|7.26|8.88|7.26|8.88|7.26|8.83|7.23|0
1644850410000|2022-02-14 14:53:30|8.91|7.29|8.91|7.29|8.91|7.29|8.88|7.26|0
1644850420000|2022-02-14 14:53:40|8.83|7.23|8.77|7.17|8.83|7.23|8.77|7.17|0
1644850430000|2022-02-14 14:53:50|8.7|7.12|8.7|7.12|8.73|7.15|8.66|7.08|0
1644850440000|2022-02-14 14:54:00|8.71|7.13|8.68|7.1|8.72|7.14|8.62|7.05|0
1644850450000|2022-02-14 14:54:10|8.66|7.08|8.68|7.1|8.68|7.1|8.63|7.06|0
1644850460000|2022-02-14 14:54:20|8.66|7.08|8.66|7.08|8.75|7.16|8.66|7.08|0
1644850470000|2022-02-14 14:54:30|8.75|7.16|8.77|7.17|8.77|7.17|8.7|7.12|0
1644850480000|2022-02-14 14:54:40|8.72|7.14|8.77|7.17|8.77|7.17|8.72|7.14|0
1644850490000|2022-02-14 14:54:50|8.79|7.19|8.77|7.17|8.81|7.21|8.77|7.17|0
1644850500000|2022-02-14 14:55:00|8.8|7.2|8.72|7.14|8.81|7.21|8.72|7.14|0
1644850510000|2022-02-14 14:55:10|8.62|7.05|8.64|7.07|8.64|7.07|8.57|7.01|0
1644850520000|2022-02-14 14:55:20|8.51|6.96|8.46|6.93|8.55|7|8.46|6.93|0
1644850530000|2022-02-14 14:55:30|8.4|6.87|8.46|6.93|8.46|6.93|8.4|6.87|0
1644850540000|2022-02-14 14:55:40|8.44|6.91|8.46|6.93|8.49|6.94|8.44|6.91|0
1644850550000|2022-02-14 14:55:50|8.49|6.94|8.49|6.94|8.52|6.97|8.44|6.91|0
1644850560000|2022-02-14 14:56:00|8.5|6.95|8.49|6.94|8.51|6.96|8.44|6.91|0
1644850570000|2022-02-14 14:56:10|8.46|6.93|8.44|6.91|8.51|6.96|8.44|6.91|0
1644850580000|2022-02-14 14:56:20|8.38|6.86|8.34|6.82|8.38|6.86|8.34|6.82|0
1644850590000|2022-02-14 14:56:30|8.3|6.79|8.27|6.77|8.3|6.79|8.21|6.72|0
1644850600000|2022-02-14 14:56:40|8.3|6.79|8.34|6.82|8.4|6.87|8.3|6.79|0
1644850610000|2022-02-14 14:56:50|8.36|6.84|8.25|6.75|8.36|6.84|8.25|6.75|0
1644850620000|2022-02-14 14:57:00|8.21|6.72|8.15|6.67|8.21|6.72|8.15|6.67|0
1644850630000|2022-02-14 14:57:10|8.11|6.63|7.95|6.5|8.11|6.63|7.95|6.5|0
1644850640000|2022-02-14 14:57:20|7.87|6.44|7.87|6.44|7.89|6.45|7.85|6.42|0
1644850650000|2022-02-14 14:57:30|7.81|6.39|8.01|6.55|8.01|6.55|7.81|6.39|0
1644850660000|2022-02-14 14:57:40|8.03|6.57|8.07|6.6|8.07|6.6|8.01|6.55|0
1644850670000|2022-02-14 14:57:50|8.05|6.58|8.17|6.68|8.17|6.68|8.05|6.58|0
1644850680000|2022-02-14 14:58:00|8.21|6.72|8.09|6.62|8.21|6.72|8.03|6.57|0
1644850690000|2022-02-14 14:58:10|8.11|6.63|7.99|6.53|8.11|6.63|7.99|6.53|0
1644850700000|2022-02-14 14:58:20|8.03|6.57|8.03|6.57|8.07|6.6|8.03|6.57|0
1644850710000|2022-02-14 14:58:30|8.11|6.63|8.11|6.63|8.15|6.67|8.11|6.63|0
1644850720000|2022-02-14 14:58:40|8.09|6.62|8.03|6.57|8.13|6.65|8.03|6.57|0
1644850730000|2022-02-14 14:58:50|8.07|6.6|8.1|6.63|8.11|6.63|8.07|6.6|0
1644850740000|2022-02-14 14:59:00|8.11|6.65|8|6.54|8.13|6.65|8|6.54|0
1644850750000|2022-02-14 14:59:10|7.91|6.47|7.79|6.37|7.91|6.47|7.79|6.37|0
1644850760000|2022-02-14 14:59:20|7.75|6.34|7.79|6.37|7.82|6.4|7.75|6.34|0
1644850770000|2022-02-14 14:59:30|7.86|6.43|7.88|6.45|7.93|6.48|7.86|6.43|0
1644850780000|2022-02-14 14:59:40|7.9|6.47|7.8|6.39|7.9|6.47|7.8|6.39|0
1644850790000|2022-02-14 14:59:50|7.83|6.41|7.86|6.43|7.88|6.45|7.83|6.41|0
1644850800000|2022-02-14 15:00:00|7.95|6.51|7.92|6.48|7.95|6.51|7.92|6.48|0
1644850810000|2022-02-14 15:00:10|7.95|6.5|7.71|6.3|7.95|6.5|7.71|6.3|0
1644850820000|2022-02-14 15:00:20|7.69|6.29|7.8|6.39|7.82|6.4|7.69|6.29|0
1644850830000|2022-02-14 15:00:30|7.83|6.41|7.76|6.35|7.88|6.45|7.76|6.35|0
1644850840000|2022-02-14 15:00:40|7.63|6.24|7.53|6.16|7.67|6.27|7.53|6.16|0
1644850850000|2022-02-14 15:00:50|7.59|6.21|7.57|6.19|7.59|6.21|7.53|6.16|0
1644850860000|2022-02-14 15:01:00|7.61|6.22|7.51|6.15|7.61|6.22|7.47|6.11|0
1644850870000|2022-02-14 15:01:10|7.49|6.13|7.32|5.99|7.49|6.13|7.28|5.96|0
1644850880000|2022-02-14 15:01:20|7.26|5.94|7.23|5.91|7.26|5.94|7.23|5.91|0
1644850890000|2022-02-14 15:01:30|7.19|5.88|7.13|5.84|7.19|5.88|7.13|5.84|0
1644850900000|2022-02-14 15:01:40|7.21|5.9|7.06|5.78|7.24|5.93|7.06|5.78|0
1644850910000|2022-02-14 15:01:50|7.04|5.76|7.01|5.73|7.04|5.76|7.01|5.73|0
1644850920000|2022-02-14 15:02:00|6.93|5.67|6.81|5.57|6.93|5.67|6.79|5.56|0
1644850930000|2022-02-14 15:02:10|6.77|5.54|6.49|5.29|6.77|5.54|6.49|5.29|0
1644850940000|2022-02-14 15:02:20|6.53|5.33|6.58|5.38|6.6|5.4|6.53|5.33|0
1644850950000|2022-02-14 15:02:30|6.63|5.43|6.67|5.45|6.67|5.45|6.63|5.43|0
1644850960000|2022-02-14 15:02:40|6.6|5.4|6.63|5.43|6.63|5.43|6.57|5.37|0
1644850970000|2022-02-14 15:02:50|6.65|5.44|6.67|5.46|6.7|5.48|6.65|5.44|0
1644850980000|2022-02-14 15:03:00|6.65|5.44|6.99|5.72|6.99|5.72|6.61|5.41|0
1644850990000|2022-02-14 15:03:10|6.96|5.69|7.06|5.78|7.06|5.78|6.96|5.69|0
1644851000000|2022-02-14 15:03:20|7.14|5.84|7.17|5.87|7.19|5.88|7.14|5.84|0
1644851010000|2022-02-14 15:03:30|7.13|5.83|6.99|5.72|7.13|5.83|6.99|5.72|0
1644851020000|2022-02-14 15:03:40|7.1|5.81|7.45|6.1|7.45|6.1|7.05|5.76|0
1644851030000|2022-02-14 15:03:50|7.43|6.08|7.97|6.52|7.97|6.52|7.43|6.08|0
1644851040000|2022-02-14 15:04:00|7.93|6.49|7.91|6.47|7.95|6.5|7.89|6.46|0
1644851050000|2022-02-14 15:04:10|7.98|6.53|8.07|6.6|8.07|6.6|7.98|6.53|0
1644851060000|2022-02-14 15:04:20|8.09|6.62|8.15|6.67|8.15|6.67|8.03|6.57|0
1644851070000|2022-02-14 15:04:30|8.23|6.73|7.99|6.54|8.23|6.73|7.99|6.54|0
1644851080000|2022-02-14 15:04:40|7.93|6.49|7.85|6.42|7.93|6.49|7.83|6.41|0
1644851090000|2022-02-14 15:04:50|7.93|6.49|7.91|6.47|7.93|6.49|7.88|6.45|0
1644851100000|2022-02-14 15:05:00|8.05|6.59|8.05|6.59|8.07|6.6|8.05|6.59|0
1644851110000|2022-02-14 15:05:10|7.99|6.54|7.85|6.42|7.99|6.54|7.85|6.42|0
1644851120000|2022-02-14 15:05:20|7.89|6.46|7.93|6.49|7.93|6.49|7.89|6.46|0
1644851130000|2022-02-14 15:05:30|8.01|6.55|7.95|6.5|8.01|6.55|7.95|6.5|0
1644851140000|2022-02-14 15:05:40|7.97|6.52|8.03|6.57|8.03|6.57|7.97|6.52|0
1644851150000|2022-02-14 15:05:50|8.07|6.6|8.03|6.57|8.07|6.6|7.99|6.54|0
1644851160000|2022-02-14 15:06:00|7.99|6.54|7.91|6.47|7.99|6.54|7.91|6.47|0
1644851170000|2022-02-14 15:06:10|7.95|6.5|7.85|6.42|8.01|6.55|7.85|6.42|0
1644851180000|2022-02-14 15:06:20|7.81|6.39|7.99|6.54|7.99|6.54|7.79|6.38|0
1644851190000|2022-02-14 15:06:30|8.03|6.57|8.11|6.63|8.11|6.63|8.01|6.55|0
1644851200000|2022-02-14 15:06:40|7.95|6.5|8.13|6.65|8.13|6.65|7.95|6.5|0
1644851210000|2022-02-14 15:06:50|8.11|6.63|8.19|6.7|8.19|6.7|8.11|6.63|0
1644851220000|2022-02-14 15:07:00|8.23|6.73|8.11|6.63|8.23|6.73|8.11|6.63|0
1644851230000|2022-02-14 15:07:10|8.09|6.62|8.05|6.58|8.09|6.62|8.01|6.55|0
1644851240000|2022-02-14 15:07:20|7.99|6.54|8.17|6.68|8.17|6.68|7.99|6.54|0
1644851250000|2022-02-14 15:07:30|8.15|6.67|8.07|6.6|8.15|6.67|8.03|6.57|0
1644851260000|2022-02-14 15:07:40|8.05|6.58|8.09|6.62|8.09|6.62|8.01|6.55|0
1644851270000|2022-02-14 15:07:50|8.15|6.67|8.27|6.76|8.27|6.76|8.15|6.67|0
1644851280000|2022-02-14 15:08:00|8.29|6.78|8.31|6.8|8.31|6.8|8.29|6.78|0
1644851290000|2022-02-14 15:08:10|8.2|6.71|8.15|6.67|8.27|6.76|8.15|6.67|0
1644851300000|2022-02-14 15:08:20|8.17|6.68|8.26|6.76|8.26|6.76|8.17|6.68|0
1644851310000|2022-02-14 15:08:30|8.23|6.73|8.23|6.73|8.25|6.75|8.23|6.73|0
1644851320000|2022-02-14 15:08:40|8.27|6.76|8.27|6.76|8.27|6.76|8.18|6.69|0
1644851330000|2022-02-14 15:08:50|8.23|6.73|8.27|6.76|8.31|6.8|8.23|6.73|0
1644851340000|2022-02-14 15:09:00|8.25|6.75|8.17|6.68|8.25|6.75|8.17|6.68|0
1644851350000|2022-02-14 15:09:10|8.23|6.73|8.19|6.7|8.23|6.73|8.15|6.67|0
1644851360000|2022-02-14 15:09:20|8.2|6.71|8.13|6.65|8.28|6.77|8.13|6.65|0
1644851370000|2022-02-14 15:09:30|8.16|6.67|8.14|6.66|8.16|6.67|8.11|6.63|0
1644851380000|2022-02-14 15:09:40|8.19|6.7|8.29|6.78|8.31|6.8|8.17|6.68|0
1644851390000|2022-02-14 15:09:50|8.35|6.83|8.35|6.83|8.35|6.83|8.32|6.8|0
1644851400000|2022-02-14 15:10:00|8.27|6.76|8.41|6.88|8.41|6.88|8.27|6.76|0
1644851410000|2022-02-14 15:10:10|8.37|6.85|8.68|7.1|8.68|7.1|8.37|6.85|0
1644851420000|2022-02-14 15:10:20|8.74|7.15|8.65|7.08|8.76|7.17|8.65|7.08|0
1644851430000|2022-02-14 15:10:30|8.7|7.12|8.74|7.15|8.74|7.15|8.7|7.12|0
1644851440000|2022-02-14 15:10:40|8.7|7.12|8.7|7.12|8.7|7.12|8.66|7.08|0
1644851450000|2022-02-14 15:10:50|8.66|7.08|8.72|7.14|8.72|7.14|8.66|7.08|0
1644851460000|2022-02-14 15:11:00|8.7|7.12|8.89|7.28|8.89|7.28|8.7|7.12|0
1644851470000|2022-02-14 15:11:10|8.83|7.22|9.04|7.4|9.04|7.4|8.83|7.22|0
1644851480000|2022-02-14 15:11:20|9.07|7.42|9.02|7.38|9.09|7.43|9.02|7.38|0
1644851490000|2022-02-14 15:11:30|9.11|7.45|9|7.36|9.11|7.45|9|7.36|0
1644851500000|2022-02-14 15:11:40|9.02|7.38|9.07|7.42|9.07|7.42|9.02|7.38|0
1644851510000|2022-02-14 15:11:50|9.09|7.43|9.2|7.52|9.2|7.52|9.09|7.43|0
1644851520000|2022-02-14 15:12:00|9.26|7.58|9.31|7.62|9.42|7.71|9.26|7.58|0
1644851530000|2022-02-14 15:12:10|9.35|7.65|9.35|7.65|9.35|7.65|9.29|7.6|0
1644851540000|2022-02-14 15:12:20|9.4|7.69|9.6|7.86|9.6|7.86|9.35|7.65|0
1644851550000|2022-02-14 15:12:30|9.56|7.82|9.51|7.78|9.56|7.82|9.51|7.78|0
1644851560000|2022-02-14 15:12:40|9.53|7.8|9.6|7.86|9.6|7.86|9.52|7.79|0
1644851570000|2022-02-14 15:12:50|9.65|7.89|9.53|7.8|9.65|7.89|9.53|7.8|0
1644851580000|2022-02-14 15:13:00|9.49|7.76|9.51|7.78|9.51|7.78|9.4|7.69|0
1644851590000|2022-02-14 15:13:10|9.39|7.68|9.44|7.73|9.44|7.73|9.39|7.68|0
1644851600000|2022-02-14 15:13:20|9.46|7.74|9.46|7.74|9.49|7.76|9.44|7.73|0
1644851610000|2022-02-14 15:13:30|9.32|7.62|9.2|7.52|9.32|7.62|9.2|7.52|0
1644851620000|2022-02-14 15:13:40|9.17|7.51|9.26|7.58|9.26|7.58|9.15|7.49|0
1644851630000|2022-02-14 15:13:50|9.11|7.45|9.17|7.51|9.17|7.51|9.11|7.45|0
1644851640000|2022-02-14 15:14:00|9.09|7.43|9.11|7.45|9.13|7.47|9.09|7.43|0
1644851650000|2022-02-14 15:14:10|9.07|7.42|9.11|7.45|9.15|7.49|9.07|7.42|0
1644851660000|2022-02-14 15:14:20|8.96|7.33|9.09|7.43|9.09|7.43|8.89|7.27|0
1644851670000|2022-02-14 15:14:30|9.06|7.42|9|7.36|9.06|7.42|9|7.36|0
1644851680000|2022-02-14 15:14:40|8.98|7.34|8.83|7.22|8.98|7.34|8.83|7.22|0
1644851690000|2022-02-14 15:14:50|8.7|7.12|8.83|7.22|8.83|7.22|8.7|7.12|0
1644851700000|2022-02-14 15:15:00|8.78|7.19|8.76|7.17|8.93|7.31|8.76|7.17|0
1644851710000|2022-02-14 15:15:10|8.85|7.24|8.77|7.18|8.85|7.24|8.77|7.18|0
1644851720000|2022-02-14 15:15:20|8.64|7.07|8.39|6.86|8.64|7.07|8.39|6.86|0
1644851730000|2022-02-14 15:15:30|8.31|6.8|8.33|6.81|8.33|6.81|8.2|6.71|0
1644851740000|2022-02-14 15:15:40|8.37|6.84|8.04|6.58|8.37|6.84|8.04|6.58|0
1644851750000|2022-02-14 15:15:50|7.85|6.42|7.77|6.36|7.87|6.44|7.77|6.36|0
1644851760000|2022-02-14 15:16:00|7.62|6.23|7.69|6.3|7.69|6.3|7.61|6.23|0
1644851770000|2022-02-14 15:16:10|7.66|6.26|7.64|6.25|7.68|6.28|7.64|6.25|0
1644851780000|2022-02-14 15:16:20|7.58|6.2|7.66|6.26|7.66|6.26|7.54|6.17|0
1644851790000|2022-02-14 15:16:30|7.77|6.36|7.85|6.42|7.89|6.45|7.77|6.36|0
1644851800000|2022-02-14 15:16:40|7.87|6.44|7.77|6.36|7.87|6.44|7.77|6.36|0
1644851810000|2022-02-14 15:16:50|7.69|6.3|7.58|6.2|7.69|6.3|7.58|6.2|0
1644851820000|2022-02-14 15:17:00|7.47|6.11|7.49|6.13|7.52|6.16|7.43|6.08|0
1644851830000|2022-02-14 15:17:10|7.51|6.15|7.6|6.22|7.6|6.22|7.51|6.15|0
1644851840000|2022-02-14 15:17:20|7.63|6.24|7.68|6.28|7.71|6.31|7.63|6.24|0
1644851850000|2022-02-14 15:17:30|7.69|6.3|7.83|6.41|7.83|6.41|7.69|6.3|0
1644851860000|2022-02-14 15:17:40|7.85|6.42|7.96|6.52|7.96|6.52|7.85|6.42|0
1644851870000|2022-02-14 15:17:50|8|6.55|7.96|6.52|8|6.55|7.96|6.52|0
1644851880000|2022-02-14 15:18:00|7.98|6.53|7.85|6.42|8.04|6.58|7.85|6.42|0
1644851890000|2022-02-14 15:18:10|7.87|6.44|7.85|6.42|7.96|6.52|7.85|6.42|0
1644851900000|2022-02-14 15:18:20|7.87|6.44|7.82|6.4|7.87|6.44|7.81|6.39|0
1644851910000|2022-02-14 15:18:30|7.83|6.41|7.93|6.48|7.94|6.5|7.83|6.41|0
1644851920000|2022-02-14 15:18:40|7.94|6.5|7.83|6.4|7.94|6.5|7.83|6.4|0
1644851930000|2022-02-14 15:18:50|7.91|6.47|7.93|6.48|7.94|6.5|7.91|6.47|0
1644851940000|2022-02-14 15:19:00|7.81|6.39|7.87|6.44|7.87|6.44|7.77|6.36|0
1644851950000|2022-02-14 15:19:10|8|6.55|8.14|6.66|8.14|6.66|8|6.55|0
1644851960000|2022-02-14 15:19:20|8.12|6.65|8.2|6.71|8.2|6.71|8.06|6.6|0
1644851970000|2022-02-14 15:19:30|8.22|6.73|8.18|6.69|8.22|6.73|8.12|6.65|0
1644851980000|2022-02-14 15:19:40|8.21|6.72|8.16|6.68|8.23|6.74|8.14|6.66|0
1644851990000|2022-02-14 15:19:50|8.13|6.65|8.18|6.69|8.18|6.69|8.1|6.63|0
1644852000000|2022-02-14 15:20:00|8.22|6.73|8.1|6.63|8.22|6.73|8.04|6.58|0
1644852010000|2022-02-14 15:20:10|8.08|6.61|8.1|6.63|8.1|6.63|8.08|6.61|0
1644852020000|2022-02-14 15:20:20|8|6.55|8.24|6.74|8.24|6.74|8|6.55|0
1644852030000|2022-02-14 15:20:30|8.18|6.69|8.22|6.73|8.22|6.73|8.14|6.66|0
1644852040000|2022-02-14 15:20:40|8.34|6.83|8.28|6.78|8.34|6.83|8.28|6.78|0
1644852050000|2022-02-14 15:20:50|8.34|6.83|8.2|6.71|8.34|6.83|8.18|6.69|0
1644852060000|2022-02-14 15:21:00|8.18|6.69|8.22|6.73|8.22|6.73|8.18|6.69|0
1644852070000|2022-02-14 15:21:10|8.2|6.71|8.24|6.74|8.24|6.74|8.2|6.71|0
1644852080000|2022-02-14 15:21:20|8.23|6.73|8.38|6.86|8.38|6.86|8.23|6.73|0
1644852090000|2022-02-14 15:21:30|8.34|6.83|8.14|6.66|8.34|6.83|8.14|6.66|0
1644852100000|2022-02-14 15:21:40|8.16|6.68|8.18|6.69|8.22|6.73|8.16|6.68|0
1644852110000|2022-02-14 15:21:50|8.2|6.71|8.3|6.79|8.32|6.81|8.2|6.71|0
1644852120000|2022-02-14 15:22:00|8.24|6.74|8.14|6.66|8.24|6.74|8.14|6.66|0
1644852130000|2022-02-14 15:22:10|7.43|6.08|7.39|6.05|7.45|6.09|7.39|6.05|0
1644852140000|2022-02-14 15:22:20|6.87|5.62|6.89|5.64|6.89|5.64|6.79|5.55|0
1644852150000|2022-02-14 15:22:30|6.87|5.62|6.73|5.51|6.87|5.62|6.68|5.47|0
1644852160000|2022-02-14 15:22:40|6.77|5.54|6.82|5.58|6.82|5.58|6.72|5.49|0
1644852170000|2022-02-14 15:22:50|6.87|5.62|6.82|5.58|6.91|5.65|6.82|5.58|0
1644852180000|2022-02-14 15:23:00|6.86|5.61|6.95|5.68|7|5.73|6.86|5.61|0
1644852190000|2022-02-14 15:23:10|6.93|5.67|7.17|5.87|7.17|5.87|6.93|5.67|0
1644852200000|2022-02-14 15:23:20|7.39|6.05|7.39|6.05|7.39|6.05|7.33|6|0
1644852210000|2022-02-14 15:23:30|7.43|6.08|7.68|6.28|7.68|6.28|7.43|6.08|0
1644852220000|2022-02-14 15:23:40|7.7|6.3|7.64|6.25|7.74|6.33|7.64|6.25|0
1644852230000|2022-02-14 15:23:50|7.62|6.23|7.54|6.17|7.66|6.26|7.54|6.17|0
1644852240000|2022-02-14 15:24:00|7.45|6.09|7.54|6.17|7.6|6.22|7.45|6.09|0
1644852250000|2022-02-14 15:24:10|7.5|6.14|7.43|6.08|7.5|6.14|7.41|6.06|0
1644852260000|2022-02-14 15:24:20|7.28|5.95|7.39|6.04|7.39|6.04|7.28|5.95|0
1644852270000|2022-02-14 15:24:30|7.37|6.03|7.42|6.07|7.43|6.08|7.37|6.03|0
1644852280000|2022-02-14 15:24:40|7.43|6.08|7.48|6.12|7.48|6.12|7.41|6.06|0
1644852290000|2022-02-14 15:24:50|7.54|6.17|7.56|6.19|7.56|6.19|7.53|6.16|0
1644852300000|2022-02-14 15:25:00|7.51|6.15|7.54|6.17|7.54|6.17|7.44|6.09|0
1644852310000|2022-02-14 15:25:10|7.62|6.23|7.44|6.09|7.62|6.23|7.44|6.09|0
1644852320000|2022-02-14 15:25:20|7.47|6.11|7.51|6.15|7.54|6.17|7.46|6.11|0
1644852330000|2022-02-14 15:25:30|7.44|6.09|7.39|6.04|7.44|6.09|7.35|6.01|0
1644852340000|2022-02-14 15:25:40|7.33|6|7.33|6|7.33|6|7.27|5.95|0
1644852350000|2022-02-14 15:25:50|7.37|6.03|7.39|6.04|7.39|6.04|7.37|6.03|0
1644852360000|2022-02-14 15:26:00|7.31|5.98|7.13|5.83|7.31|5.98|7.13|5.83|0
1644852370000|2022-02-14 15:26:10|7.12|5.82|7.22|5.91|7.22|5.91|7.12|5.82|0
1644852380000|2022-02-14 15:26:20|7.29|5.97|7.26|5.94|7.35|6.01|7.26|5.94|0
1644852390000|2022-02-14 15:26:30|7.27|5.95|7.37|6.03|7.37|6.03|7.27|5.95|0
1644852400000|2022-02-14 15:26:40|7.43|6.08|7.34|6.01|7.43|6.08|7.29|5.97|0
1644852410000|2022-02-14 15:26:50|7.3|5.97|7.26|5.94|7.32|5.99|7.26|5.94|0
1644852420000|2022-02-14 15:27:00|7.2|5.89|7.2|5.89|7.26|5.94|7.2|5.89|0
1644852430000|2022-02-14 15:27:10|7.24|5.92|7|5.73|7.24|5.92|7|5.73|0
1644852440000|2022-02-14 15:27:20|7.07|5.79|7.07|5.79|7.11|5.82|7.07|5.79|0
1644852450000|2022-02-14 15:27:30|6.91|5.65|7.02|5.74|7.02|5.74|6.91|5.65|0
1644852460000|2022-02-14 15:27:40|7.03|5.76|6.94|5.68|7.03|5.76|6.94|5.68|0
1644852470000|2022-02-14 15:27:50|7.04|5.76|6.98|5.71|7.07|5.79|6.98|5.71|0
1644852480000|2022-02-14 15:28:00|7.03|5.76|6.85|5.6|7.03|5.76|6.85|5.6|0
1644852490000|2022-02-14 15:28:10|6.91|5.65|6.84|5.59|6.96|5.7|6.84|5.59|0
1644852500000|2022-02-14 15:28:20|6.86|5.61|6.94|5.68|6.94|5.68|6.86|5.61|0
1644852510000|2022-02-14 15:28:30|6.93|5.67|6.87|5.62|6.93|5.67|6.87|5.62|0
1644852520000|2022-02-14 15:28:40|6.92|5.66|7.07|5.79|7.13|5.83|6.92|5.66|0
1644852530000|2022-02-14 15:28:50|7.11|5.82|7.16|5.86|7.16|5.86|7.11|5.82|0
1644852540000|2022-02-14 15:29:00|7.29|5.97|7.36|6.02|7.36|6.02|7.29|5.97|0
1644852550000|2022-02-14 15:29:10|7.42|6.07|7.5|6.14|7.5|6.14|7.42|6.07|0
1644852560000|2022-02-14 15:29:20|7.48|6.12|7.42|6.07|7.52|6.15|7.42|6.07|0
1644852570000|2022-02-14 15:29:30|7.35|6.01|7.46|6.11|7.46|6.11|7.34|6|0
1644852580000|2022-02-14 15:29:40|7.48|6.12|7.37|6.03|7.48|6.12|7.37|6.03|0
1644852590000|2022-02-14 15:29:50|7.25|5.94|7.25|5.94|7.33|6|7.25|5.94|0
1644852600000|2022-02-14 15:30:00|7.24|5.92|7.45|6.1|7.45|6.1|7.24|5.92|0
1644852610000|2022-02-14 15:30:10|7.35|6.01|7.38|6.04|7.38|6.04|7.31|5.98|0
1644852620000|2022-02-14 15:30:20|7.35|6.01|7.39|6.04|7.4|6.06|7.35|6.01|0
1644852630000|2022-02-14 15:30:30|7.58|6.2|7.42|6.07|7.58|6.2|7.4|6.06|0
1644852640000|2022-02-14 15:30:40|7.4|6.06|7.29|5.97|7.4|6.06|7.29|5.97|0
1644852650000|2022-02-14 15:30:50|7.27|5.95|7.14|5.84|7.27|5.95|7.14|5.84|0
1644852660000|2022-02-14 15:31:00|7.12|5.82|6.94|5.68|7.12|5.82|6.94|5.68|0
1644852670000|2022-02-14 15:31:10|6.91|5.65|6.76|5.53|6.91|5.65|6.76|5.53|0
1644852680000|2022-02-14 15:31:20|6.71|5.49|6.61|5.41|6.71|5.49|6.61|5.41|0
1644852690000|2022-02-14 15:31:30|6.56|5.36|6.7|5.48|6.7|5.48|6.56|5.36|0
1644852700000|2022-02-14 15:31:40|6.73|5.51|6.63|5.43|6.73|5.51|6.63|5.43|0
1644852710000|2022-02-14 15:31:50|6.75|5.52|6.72|5.5|6.77|5.54|6.72|5.5|0
1644852720000|2022-02-14 15:32:00|6.75|5.52|6.58|5.38|6.75|5.52|6.58|5.38|0
1644852730000|2022-02-14 15:32:10|6.55|5.35|6.65|5.44|6.65|5.44|6.55|5.35|0
1644852740000|2022-02-14 15:32:20|6.64|5.41|6.62|5.41|6.64|5.42|6.61|5.41|0
1644852750000|2022-02-14 15:32:30|6.58|5.38|6.57|5.37|6.59|5.39|6.57|5.37|0
1644852760000|2022-02-14 15:32:40|6.6|5.4|6.48|5.28|6.64|5.44|6.46|5.26|0
1644852770000|2022-02-14 15:32:50|6.47|5.27|6.27|5.07|6.47|5.27|6.27|5.07|0
1644852780000|2022-02-14 15:33:00|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1644852790000|2022-02-14 15:33:10|6.39|5.19|6.39|5.19|6.42|5.22|6.39|5.19|0
1644852800000|2022-02-14 15:33:20|6.4|5.2|6.44|5.24|6.47|5.27|6.4|5.2|0
1644852810000|2022-02-14 15:33:30|6.47|5.27|6.78|5.55|6.8|5.56|6.47|5.27|0
1644852820000|2022-02-14 15:33:40|6.74|5.51|6.82|5.58|6.82|5.58|6.7|5.48|0
1644852830000|2022-02-14 15:33:50|6.84|5.6|6.89|5.64|6.89|5.64|6.81|5.57|0
1644852840000|2022-02-14 15:34:00|6.91|5.65|6.89|5.64|6.91|5.65|6.86|5.61|0
1644852850000|2022-02-14 15:34:10|6.92|5.66|7.02|5.74|7.02|5.74|6.92|5.66|0
1644852860000|2022-02-14 15:34:20|7.05|5.77|7.02|5.74|7.05|5.77|6.95|5.68|0
1644852870000|2022-02-14 15:34:30|6.98|5.71|6.96|5.7|7.02|5.74|6.96|5.7|0
1644852880000|2022-02-14 15:34:40|7.02|5.74|6.96|5.7|7.02|5.74|6.9|5.65|0
1644852890000|2022-02-14 15:34:50|6.98|5.71|7|5.73|7.02|5.74|6.98|5.71|0
1644852900000|2022-02-14 15:35:00|6.89|5.64|6.88|5.63|6.89|5.64|6.81|5.57|0
1644852910000|2022-02-14 15:35:10|6.93|5.67|6.93|5.67|7|5.73|6.93|5.67|0
1644852920000|2022-02-14 15:35:20|6.98|5.71|6.81|5.57|6.98|5.71|6.81|5.57|0
1644852930000|2022-02-14 15:35:30|6.85|5.6|6.73|5.5|6.85|5.6|6.73|5.5|0
1644852940000|2022-02-14 15:35:40|6.75|5.53|6.81|5.57|6.81|5.57|6.75|5.53|0
1644852950000|2022-02-14 15:35:50|6.75|5.52|6.86|5.61|6.86|5.61|6.75|5.52|0
1644852960000|2022-02-14 15:36:00|6.83|5.59|6.77|5.54|6.83|5.59|6.73|5.5|0
1644852970000|2022-02-14 15:36:10|6.88|5.63|6.84|5.6|6.88|5.63|6.82|5.58|0
1644852980000|2022-02-14 15:36:20|6.95|5.68|6.86|5.61|7.01|5.73|6.86|5.61|0
1644852990000|2022-02-14 15:36:30|6.84|5.6|6.91|5.65|6.91|5.65|6.84|5.6|0
1644853000000|2022-02-14 15:36:40|6.96|5.7|7|5.73|7|5.73|6.95|5.68|0
1644853010000|2022-02-14 15:36:50|6.97|5.7|6.89|5.64|6.97|5.7|6.89|5.64|0
1644853020000|2022-02-14 15:37:00|6.86|5.61|6.8|5.57|6.86|5.61|6.79|5.55|0
1644853030000|2022-02-14 15:37:10|6.93|5.67|6.82|5.58|6.93|5.67|6.82|5.58|0
1644853040000|2022-02-14 15:37:20|6.77|5.54|6.82|5.58|6.82|5.58|6.77|5.54|0
1644853050000|2022-02-14 15:37:30|6.8|5.57|6.87|5.62|6.91|5.65|6.8|5.57|0
1644853060000|2022-02-14 15:37:40|6.81|5.57|6.79|5.55|6.81|5.57|6.78|5.55|0
1644853070000|2022-02-14 15:37:50|6.72|5.5|6.73|5.51|6.73|5.51|6.71|5.49|0
1644853080000|2022-02-14 15:38:00|6.75|5.52|6.6|5.4|6.75|5.52|6.6|5.4|0
1644853090000|2022-02-14 15:38:10|6.61|5.41|6.6|5.4|6.61|5.41|6.57|5.37|0
1644853100000|2022-02-14 15:38:20|6.57|5.37|6.68|5.47|6.68|5.47|6.57|5.37|0
1644853110000|2022-02-14 15:38:30|6.75|5.52|6.61|5.41|6.75|5.52|6.61|5.41|0
1644853120000|2022-02-14 15:38:40|6.65|5.44|6.65|5.44|6.65|5.44|6.65|5.44|0
1644853130000|2022-02-14 15:38:50|6.7|5.48|6.8|5.57|6.86|5.61|6.7|5.48|0
1644853140000|2022-02-14 15:39:00|6.78|5.55|6.87|5.62|6.87|5.62|6.78|5.55|0
1644853150000|2022-02-14 15:39:10|6.89|5.64|6.86|5.61|6.89|5.64|6.86|5.61|0
1644853160000|2022-02-14 15:39:20|6.84|5.6|6.91|5.65|6.93|5.67|6.84|5.6|0
1644853170000|2022-02-14 15:39:30|6.87|5.62|6.93|5.67|6.93|5.67|6.86|5.61|0
1644853180000|2022-02-14 15:39:40|6.84|5.6|6.88|5.63|6.88|5.63|6.84|5.6|0
1644853190000|2022-02-14 15:39:50|6.8|5.57|6.84|5.6|6.84|5.6|6.8|5.57|0
1644853200000|2022-02-14 15:40:00|6.89|5.64|6.85|5.6|6.94|5.68|6.85|5.6|0
1644853210000|2022-02-14 15:40:10|6.84|5.65|6.93|5.67|6.93|5.67|6.84|5.61|0
1644853220000|2022-02-14 15:40:20|6.98|5.71|6.96|5.7|6.98|5.71|6.96|5.7|0
1644853230000|2022-02-14 15:40:30|6.86|5.61|6.79|5.55|6.86|5.61|6.79|5.55|0
1644853240000|2022-02-14 15:40:40|6.8|5.57|6.82|5.58|6.82|5.58|6.8|5.57|0
1644853250000|2022-02-14 15:40:50|6.79|5.55|6.82|5.58|6.82|5.58|6.77|5.54|0
1644853260000|2022-02-14 15:41:00|6.87|5.62|6.91|5.65|6.91|5.65|6.87|5.62|0
1644853270000|2022-02-14 15:41:10|6.96|5.7|6.93|5.67|6.96|5.7|6.89|5.64|0
1644853280000|2022-02-14 15:41:20|7|5.73|7.22|5.91|7.22|5.91|7|5.73|0
1644853290000|2022-02-14 15:41:30|7.24|5.93|7.14|5.84|7.24|5.93|7.11|5.82|0
1644853300000|2022-02-14 15:41:40|7.12|5.83|7.16|5.86|7.18|5.87|7.12|5.83|0
1644853310000|2022-02-14 15:41:50|7.12|5.83|7.11|5.81|7.12|5.83|7.11|5.81|0
1644853320000|2022-02-14 15:42:00|7.17|5.87|7.09|5.8|7.23|5.92|7.09|5.8|0
1644853330000|2022-02-14 15:42:10|7.07|5.78|7.08|5.79|7.13|5.84|7.07|5.78|0
1644853340000|2022-02-14 15:42:20|7.14|5.84|7.17|5.87|7.18|5.87|7.11|5.81|0
1644853350000|2022-02-14 15:42:30|7.22|5.9|7.29|5.96|7.29|5.96|7.18|5.87|0
1644853360000|2022-02-14 15:42:40|7.25|5.93|7.22|5.9|7.27|5.95|7.22|5.9|0
1644853370000|2022-02-14 15:42:50|7.23|5.92|7.33|5.99|7.33|5.99|7.23|5.92|0
1644853380000|2022-02-14 15:43:00|7.26|5.94|7.32|5.99|7.32|5.99|7.25|5.93|0
1644853390000|2022-02-14 15:43:10|7.29|5.96|7.38|6.04|7.38|6.04|7.29|5.96|0
1644853400000|2022-02-14 15:43:20|7.33|5.99|7.34|6.01|7.34|6.01|7.33|5.99|0
1644853410000|2022-02-14 15:43:30|7.44|6.09|7.44|6.09|7.44|6.09|7.4|6.06|0
1644853420000|2022-02-14 15:43:40|7.42|6.07|7.46|6.1|7.46|6.1|7.42|6.07|0
1644853430000|2022-02-14 15:43:50|7.44|6.09|7.37|6.03|7.44|6.09|7.37|6.03|0
1644853440000|2022-02-14 15:44:00|7.39|6.05|7.36|6.02|7.39|6.05|7.36|6.02|0
1644853450000|2022-02-14 15:44:10|7.34|6.01|7.31|5.98|7.34|6.01|7.31|5.98|0
1644853460000|2022-02-14 15:44:20|7.33|5.99|7.33|5.99|7.33|5.99|7.31|5.98|0
1644853470000|2022-02-14 15:44:30|7.36|6.02|7.3|5.97|7.36|6.02|7.3|5.97|0
1644853480000|2022-02-14 15:44:40|7.31|5.98|7.25|5.93|7.31|5.98|7.25|5.93|0
1644853490000|2022-02-14 15:44:50|7.21|5.9|7.22|5.91|7.24|5.93|7.21|5.9|0
1644853500000|2022-02-14 15:45:00|7.18|5.87|7.2|5.89|7.21|5.9|7.18|5.87|0
1644853510000|2022-02-14 15:45:10|7.12|5.83|7.07|5.78|7.12|5.83|7.07|5.78|0
1644853520000|2022-02-14 15:45:20|7.12|5.83|7.13|5.84|7.13|5.84|7.07|5.78|0
1644853530000|2022-02-14 15:45:30|7.29|5.96|7.34|6.01|7.34|6.01|7.29|5.96|0
1644853540000|2022-02-14 15:45:40|7.29|5.96|7.2|5.89|7.29|5.96|7.2|5.89|0
1644853550000|2022-02-14 15:45:50|7.18|5.87|7.29|5.96|7.31|5.98|7.18|5.87|0
1644853560000|2022-02-14 15:46:00|7.33|5.99|7.31|5.98|7.33|5.99|7.31|5.98|0
1644853570000|2022-02-14 15:46:10|7.29|5.96|7.35|6.02|7.35|6.02|7.23|5.92|0
1644853580000|2022-02-14 15:46:20|7.34|6.01|7.33|6|7.34|6.01|7.29|5.96|0
1644853590000|2022-02-14 15:46:30|7.35|6.02|7.33|6|7.36|6.02|7.33|6|0
1644853600000|2022-02-14 15:46:40|7.38|6.04|7.42|6.07|7.44|6.09|7.38|6.04|0
1644853610000|2022-02-14 15:46:50|7.4|6.05|7.34|6.01|7.4|6.05|7.33|6|0
1644853620000|2022-02-14 15:47:00|7.32|5.99|7.38|6.04|7.42|6.07|7.32|5.99|0
1644853630000|2022-02-14 15:47:10|7.4|6.05|7.38|6.04|7.42|6.07|7.38|6.04|0
1644853640000|2022-02-14 15:47:20|7.4|6.05|7.36|6.02|7.4|6.05|7.31|5.98|0
1644853650000|2022-02-14 15:47:30|7.38|6.04|7.25|5.93|7.38|6.04|7.23|5.92|0
1644853660000|2022-02-14 15:47:40|7.27|5.95|7.31|5.98|7.31|5.98|7.2|5.89|0
1644853670000|2022-02-14 15:47:50|7.32|5.99|7.34|6.01|7.38|6.04|7.31|5.98|0
1644853680000|2022-02-14 15:48:00|7.32|5.99|7.34|6.01|7.38|6.04|7.32|5.99|0
1644853690000|2022-02-14 15:48:10|7.36|6.02|7.44|6.08|7.44|6.08|7.36|6.02|0
1644853700000|2022-02-14 15:48:20|7.45|6.09|7.61|6.22|7.63|6.24|7.45|6.09|0
1644853710000|2022-02-14 15:48:30|7.67|6.27|7.67|6.27|7.69|6.29|7.65|6.26|0
1644853720000|2022-02-14 15:48:40|7.63|6.24|7.63|6.24|7.63|6.24|7.55|6.18|0
1644853730000|2022-02-14 15:48:50|7.59|6.21|7.59|6.21|7.59|6.21|7.58|6.2|0
1644853740000|2022-02-14 15:49:00|7.61|6.22|7.68|6.29|7.68|6.29|7.61|6.22|0
1644853750000|2022-02-14 15:49:10|7.72|6.32|7.57|6.19|7.72|6.32|7.57|6.19|0
1644853760000|2022-02-14 15:49:20|7.44|6.08|7.38|6.04|7.47|6.12|7.38|6.04|0
1644853770000|2022-02-14 15:49:30|7.32|5.99|7.42|6.07|7.42|6.07|7.32|5.99|0
1644853780000|2022-02-14 15:49:40|7.44|6.08|7.43|6.08|7.44|6.08|7.38|6.04|0
1644853790000|2022-02-14 15:49:50|7.44|6.05|7.57|6.19|7.57|6.19|7.4|6.05|0
1644853800000|2022-02-14 15:50:00|7.55|6.18|7.65|6.26|7.68|6.29|7.53|6.16|0
1644853810000|2022-02-14 15:50:10|7.68|6.29|7.74|6.33|7.75|6.34|7.68|6.29|0
1644853820000|2022-02-14 15:50:20|7.72|6.32|7.75|6.34|7.75|6.34|7.72|6.32|0
1644853830000|2022-02-14 15:50:30|7.72|6.32|7.66|6.27|7.72|6.32|7.66|6.27|0
1644853840000|2022-02-14 15:50:40|7.59|6.21|7.59|6.21|7.59|6.21|7.57|6.19|0
1644853850000|2022-02-14 15:50:50|7.57|6.19|7.57|6.19|7.61|6.22|7.57|6.19|0
1644853860000|2022-02-14 15:51:00|7.53|6.16|7.49|6.13|7.53|6.16|7.49|6.13|0
1644853870000|2022-02-14 15:51:10|7.42|6.07|7.4|6.05|7.45|6.1|7.4|6.05|0
1644853880000|2022-02-14 15:51:20|7.36|6.02|7.38|6.04|7.42|6.07|7.36|6.02|0
1644853890000|2022-02-14 15:51:30|7.34|6.01|7.34|6.01|7.34|6.01|7.21|5.9|0
1644853900000|2022-02-14 15:51:40|7.36|6.02|7.3|5.98|7.36|6.02|7.3|5.98|0
1644853910000|2022-02-14 15:51:50|7.25|5.93|7.26|5.94|7.29|5.96|7.21|5.9|0
1644853920000|2022-02-14 15:52:00|7.12|5.83|7.12|5.83|7.18|5.87|7.12|5.83|0
1644853930000|2022-02-14 15:52:10|7.06|5.77|7.1|5.81|7.12|5.83|7.06|5.77|0
1644853940000|2022-02-14 15:52:20|7.16|5.86|7.18|5.87|7.18|5.87|7.16|5.86|0
1644853950000|2022-02-14 15:52:30|7.08|5.8|7.12|5.83|7.12|5.83|7.08|5.8|0
1644853960000|2022-02-14 15:52:40|7.14|5.84|7.07|5.78|7.14|5.84|7.07|5.78|0
1644853970000|2022-02-14 15:52:50|7.1|5.81|7.12|5.83|7.12|5.83|7.08|5.8|0
1644853980000|2022-02-14 15:53:00|7.07|5.79|7.05|5.77|7.07|5.79|7.05|5.77|0
1644853990000|2022-02-14 15:53:10|7.1|5.81|7.08|5.8|7.12|5.83|7.07|5.78|0
1644854000000|2022-02-14 15:53:20|6.92|5.66|6.94|5.68|6.97|5.7|6.92|5.66|0
1644854010000|2022-02-14 15:53:30|6.92|5.66|7.05|5.77|7.05|5.77|6.92|5.66|0
1644854020000|2022-02-14 15:53:40|7.03|5.75|7.14|5.84|7.14|5.84|7.03|5.75|0
1644854030000|2022-02-14 15:53:50|7.17|5.87|7.17|5.87|7.17|5.87|7.12|5.83|0
1644854040000|2022-02-14 15:54:00|7.23|5.92|7.3|5.98|7.3|5.98|7.23|5.92|0
1644854050000|2022-02-14 15:54:10|7.24|5.92|7.17|5.87|7.24|5.92|7.17|5.87|0
1644854060000|2022-02-14 15:54:20|7.19|5.89|7.16|5.86|7.19|5.89|7.16|5.86|0
1644854070000|2022-02-14 15:54:30|7.17|5.87|7.12|5.83|7.17|5.87|7.11|5.82|0
1644854080000|2022-02-14 15:54:40|7.11|5.82|7.16|5.86|7.16|5.86|7.1|5.81|0
1644854090000|2022-02-14 15:54:50|7.21|5.9|7.16|5.85|7.21|5.9|7.16|5.85|0
1644854100000|2022-02-14 15:55:00|7.19|5.88|7.14|5.84|7.25|5.93|7.14|5.84|0
1644854110000|2022-02-14 15:55:10|7.16|5.86|7.28|5.96|7.28|5.96|7.1|5.81|0
1644854120000|2022-02-14 15:55:20|7.32|5.99|7.42|6.07|7.42|6.07|7.3|5.98|0
1644854130000|2022-02-14 15:55:30|7.39|6.04|7.45|6.1|7.48|6.12|7.39|6.04|0
1644854140000|2022-02-14 15:55:40|7.49|6.13|7.49|6.13|7.49|6.13|7.45|6.1|0
1644854150000|2022-02-14 15:55:50|7.43|6.08|7.36|6.02|7.47|6.11|7.36|6.02|0
1644854160000|2022-02-14 15:56:00|7.34|6.01|7.45|6.1|7.55|6.18|7.34|6.01|0
1644854170000|2022-02-14 15:56:10|7.32|5.99|7.41|6.06|7.41|6.06|7.32|5.99|0
1644854180000|2022-02-14 15:56:20|7.4|6.05|7.3|5.98|7.4|6.05|7.3|5.98|0
1644854190000|2022-02-14 15:56:30|7.25|5.93|7.3|5.97|7.32|5.99|7.25|5.93|0
1644854200000|2022-02-14 15:56:40|7.29|5.93|7.25|5.93|7.29|5.93|7.25|5.93|0
1644854210000|2022-02-14 15:56:50|7.23|5.91|7.27|5.94|7.27|5.94|7.23|5.91|0
1644854220000|2022-02-14 15:57:00|7.38|6.04|7.05|5.77|7.38|6.04|7.05|5.77|0
1644854230000|2022-02-14 15:57:10|6.99|5.72|6.8|5.56|6.99|5.72|6.8|5.56|0
1644854240000|2022-02-14 15:57:20|6.87|5.62|6.94|5.68|6.94|5.68|6.85|5.6|0
1644854250000|2022-02-14 15:57:30|6.9|5.65|6.76|5.53|6.9|5.65|6.76|5.53|0
1644854260000|2022-02-14 15:57:40|6.73|5.5|6.8|5.56|6.8|5.56|6.73|5.5|0
1644854270000|2022-02-14 15:57:50|6.85|5.6|6.96|5.69|6.96|5.69|6.85|5.6|0
1644854280000|2022-02-14 15:58:00|6.97|5.7|6.93|5.67|6.97|5.7|6.93|5.67|0
1644854290000|2022-02-14 15:58:10|6.91|5.65|6.92|5.66|6.94|5.68|6.9|5.65|0
1644854300000|2022-02-14 15:58:20|6.87|5.62|6.76|5.53|6.87|5.62|6.76|5.53|0
1644854310000|2022-02-14 15:58:30|6.79|5.55|6.85|5.6|6.85|5.6|6.79|5.55|0
1644854320000|2022-02-14 15:58:40|6.94|5.68|6.94|5.68|7.05|5.76|6.94|5.68|0
1644854330000|2022-02-14 15:58:50|6.96|5.69|7.06|5.78|7.06|5.78|6.96|5.69|0
1644854340000|2022-02-14 15:59:00|7.05|5.76|7.15|5.85|7.15|5.85|7.05|5.76|0
1644854350000|2022-02-14 15:59:10|7.08|5.79|7.2|5.89|7.2|5.89|7.03|5.75|0
1644854360000|2022-02-14 15:59:20|7.21|5.9|7.08|5.79|7.21|5.9|7.08|5.79|0
1644854370000|2022-02-14 15:59:30|7.05|5.77|6.9|5.65|7.05|5.77|6.9|5.65|0
1644854380000|2022-02-14 15:59:40|6.89|5.64|6.88|5.63|6.97|5.71|6.88|5.63|0
1644854390000|2022-02-14 15:59:50|6.83|5.59|6.8|5.56|6.83|5.59|6.8|5.56|0
1644854400000|2022-02-14 16:00:00|6.83|5.59|6.94|5.68|6.94|5.68|6.83|5.59|0
1644854410000|2022-02-14 16:00:10|6.74|5.52|6.73|5.5|6.81|5.57|6.73|5.5|0
1644854420000|2022-02-14 16:00:20|6.71|5.49|6.7|5.48|6.8|5.56|6.7|5.48|0
1644854430000|2022-02-14 16:00:30|6.69|5.47|6.78|5.55|6.78|5.55|6.68|5.47|0
1644854440000|2022-02-14 16:00:40|6.76|5.53|6.78|5.55|6.81|5.57|6.76|5.53|0
1644854450000|2022-02-14 16:00:50|6.8|5.57|6.8|5.56|6.85|5.6|6.8|5.56|0
1644854460000|2022-02-14 16:01:00|6.83|5.59|6.94|5.68|6.94|5.68|6.83|5.59|0
1644854470000|2022-02-14 16:01:10|6.81|5.58|6.85|5.6|6.88|5.63|6.81|5.58|0
1644854480000|2022-02-14 16:01:20|6.71|5.49|6.8|5.56|6.8|5.56|6.71|5.49|0
1644854490000|2022-02-14 16:01:30|6.83|5.59|6.97|5.71|6.97|5.71|6.83|5.59|0
1644854500000|2022-02-14 16:01:40|6.88|5.63|6.92|5.66|6.92|5.66|6.88|5.63|0
1644854510000|2022-02-14 16:01:50|6.91|5.65|6.99|5.72|7.01|5.73|6.91|5.65|0
1644854520000|2022-02-14 16:02:00|6.97|5.71|6.99|5.72|6.99|5.72|6.88|5.63|0
1644854530000|2022-02-14 16:02:10|6.97|5.71|6.86|5.61|6.97|5.71|6.86|5.61|0
1644854540000|2022-02-14 16:02:20|6.85|5.6|7.03|5.75|7.03|5.75|6.85|5.6|0
1644854550000|2022-02-14 16:02:30|6.99|5.72|6.97|5.7|7.03|5.75|6.97|5.7|0
1644854560000|2022-02-14 16:02:40|7.01|5.73|7.06|5.78|7.06|5.78|7.01|5.73|0
1644854570000|2022-02-14 16:02:50|7.04|5.76|6.99|5.72|7.13|5.83|6.99|5.72|0
1644854580000|2022-02-14 16:03:00|7.06|5.78|7.06|5.78|7.06|5.78|7.03|5.75|0
1644854590000|2022-02-14 16:03:10|6.99|5.72|7.03|5.75|7.03|5.75|6.99|5.72|0
1644854600000|2022-02-14 16:03:20|6.95|5.69|6.88|5.63|6.95|5.69|6.88|5.63|0
1644854610000|2022-02-14 16:03:30|6.9|5.65|6.95|5.69|6.95|5.69|6.88|5.63|0
1644854620000|2022-02-14 16:03:40|6.97|5.7|7.01|5.73|7.01|5.73|6.95|5.69|0
1644854630000|2022-02-14 16:03:50|7.03|5.75|7.12|5.82|7.12|5.82|7.03|5.75|0
1644854640000|2022-02-14 16:04:00|7.2|5.89|7.29|5.96|7.29|5.96|7.2|5.89|0
1644854650000|2022-02-14 16:04:10|7.36|6.02|7.45|6.1|7.45|6.1|7.36|6.02|0
1644854660000|2022-02-14 16:04:20|7.43|6.08|7.34|6|7.43|6.08|7.34|6|0
1644854670000|2022-02-14 16:04:30|7.3|5.97|7.34|6|7.37|6.03|7.3|5.97|0
1644854680000|2022-02-14 16:04:40|7.3|5.97|7.34|6|7.34|6|7.28|5.96|0
1644854690000|2022-02-14 16:04:50|7.31|5.98|7.34|6|7.34|6|7.31|5.98|0
1644854700000|2022-02-14 16:05:00|7.3|5.97|7.34|6|7.34|6|7.21|5.9|0
1644854710000|2022-02-14 16:05:10|7.38|6.04|7.23|5.91|7.38|6.04|7.15|5.85|0
1644854720000|2022-02-14 16:05:20|7.24|5.93|7.08|5.79|7.24|5.93|7.08|5.79|0
1644854730000|2022-02-14 16:05:30|7.11|5.81|7.04|5.76|7.11|5.81|7.04|5.76|0
1644854740000|2022-02-14 16:05:40|7.1|5.81|7.1|5.81|7.12|5.82|7.1|5.81|0
1644854750000|2022-02-14 16:05:50|7.02|5.74|7.1|5.81|7.1|5.81|7.02|5.74|0
1644854760000|2022-02-14 16:06:00|7.03|5.76|6.94|5.67|7.03|5.76|6.93|5.67|0
1644854770000|2022-02-14 16:06:10|6.88|5.63|6.83|5.59|6.88|5.63|6.83|5.59|0
1644854780000|2022-02-14 16:06:20|6.86|5.62|6.97|5.7|6.97|5.7|6.86|5.62|0
1644854790000|2022-02-14 16:06:30|7.01|5.73|6.99|5.72|7.08|5.79|6.99|5.72|0
1644854800000|2022-02-14 16:06:40|7.06|5.78|7.03|5.75|7.06|5.78|7.03|5.75|0
1644854810000|2022-02-14 16:06:50|7.01|5.73|7.1|5.81|7.1|5.81|7.01|5.73|0
1644854820000|2022-02-14 16:07:00|7.21|5.9|7.23|5.91|7.24|5.93|7.19|5.88|0
1644854830000|2022-02-14 16:07:10|7.28|5.96|7.26|5.94|7.28|5.96|7.26|5.94|0
1644854840000|2022-02-14 16:07:20|7.19|5.88|7.25|5.93|7.25|5.93|7.17|5.87|0
1644854850000|2022-02-14 16:07:30|7.22|5.9|7.12|5.82|7.22|5.9|7.06|5.78|0
1644854860000|2022-02-14 16:07:40|7.22|5.91|7.1|5.81|7.22|5.91|7.1|5.81|0
1644854870000|2022-02-14 16:07:50|7.08|5.79|7.06|5.78|7.08|5.79|7.04|5.76|0
1644854880000|2022-02-14 16:08:00|7.08|5.79|7.02|5.74|7.08|5.79|7.02|5.74|0
1644854890000|2022-02-14 16:08:10|7.01|5.73|6.99|5.72|7.01|5.73|6.94|5.68|0
1644854900000|2022-02-14 16:08:20|7.01|5.73|7.01|5.73|7.01|5.73|6.98|5.71|0
1644854910000|2022-02-14 16:08:30|6.97|5.7|6.97|5.7|6.98|5.71|6.97|5.7|0
1644854920000|2022-02-14 16:08:40|6.95|5.69|6.97|5.7|7|5.72|6.95|5.69|0
1644854930000|2022-02-14 16:08:50|7.01|5.73|7.01|5.73|7.02|5.75|7.01|5.73|0
1644854940000|2022-02-14 16:09:00|7.04|5.76|7.13|5.84|7.13|5.84|7.01|5.73|0
1644854950000|2022-02-14 16:09:10|7.11|5.82|7.21|5.9|7.21|5.9|7.08|5.79|0
1644854960000|2022-02-14 16:09:20|7.13|5.84|7.04|5.76|7.13|5.84|7.02|5.75|0
1644854970000|2022-02-14 16:09:30|7.01|5.74|7.03|5.75|7.03|5.75|6.96|5.7|0
1644854980000|2022-02-14 16:09:40|7.01|5.73|7|5.72|7.01|5.73|6.99|5.72|0
1644854990000|2022-02-14 16:09:50|7.01|5.74|7|5.72|7.01|5.74|6.97|5.7|0
1644855000000|2022-02-14 16:10:00|7.03|5.75|7.13|5.84|7.13|5.84|7.03|5.75|0
1644855010000|2022-02-14 16:10:10|7.11|5.82|7.11|5.82|7.2|5.89|7.11|5.82|0
1644855020000|2022-02-14 16:10:20|7.1|5.81|7.04|5.76|7.1|5.81|7.03|5.75|0
1644855030000|2022-02-14 16:10:30|6.95|5.69|6.99|5.72|6.99|5.72|6.95|5.69|0
1644855040000|2022-02-14 16:10:40|6.91|5.65|6.99|5.72|6.99|5.72|6.88|5.63|0
1644855050000|2022-02-14 16:10:50|7.01|5.74|6.93|5.67|7.01|5.74|6.93|5.67|0
1644855060000|2022-02-14 16:11:00|6.95|5.69|6.93|5.67|6.95|5.69|6.93|5.67|0
1644855070000|2022-02-14 16:11:10|6.92|5.62|6.85|5.6|6.92|5.62|6.85|5.6|0
1644855080000|2022-02-14 16:11:20|6.82|5.58|6.86|5.62|6.9|5.64|6.82|5.58|0
1644855090000|2022-02-14 16:11:30|6.83|5.59|6.95|5.69|6.95|5.69|6.83|5.59|0
1644855100000|2022-02-14 16:11:40|6.9|5.64|6.88|5.63|6.91|5.65|6.86|5.62|0
1644855110000|2022-02-14 16:11:50|6.92|5.66|6.85|5.6|6.92|5.66|6.85|5.6|0
1644855120000|2022-02-14 16:12:00|6.79|5.56|6.86|5.62|6.86|5.62|6.74|5.51|0
1644855130000|2022-02-14 16:12:10|6.78|5.54|6.81|5.57|6.81|5.57|6.78|5.54|0
1644855140000|2022-02-14 16:12:20|6.84|5.59|6.83|5.59|6.85|5.6|6.83|5.59|0
1644855150000|2022-02-14 16:12:30|6.81|5.57|6.78|5.54|6.81|5.57|6.78|5.54|0
1644855160000|2022-02-14 16:12:40|6.72|5.5|6.76|5.53|6.76|5.53|6.71|5.49|0
1644855170000|2022-02-14 16:12:50|6.78|5.55|6.92|5.66|6.92|5.66|6.78|5.55|0
1644855180000|2022-02-14 16:13:00|6.88|5.63|6.85|5.6|6.88|5.63|6.82|5.58|0
1644855190000|2022-02-14 16:13:10|6.76|5.53|6.9|5.64|6.9|5.64|6.76|5.53|0
1644855200000|2022-02-14 16:13:20|7.02|5.75|7|5.73|7.02|5.75|7|5.73|0
1644855210000|2022-02-14 16:13:30|7.01|5.74|7.06|5.78|7.06|5.78|7|5.72|0
1644855220000|2022-02-14 16:13:40|6.99|5.72|6.93|5.67|7|5.73|6.93|5.67|0
1644855230000|2022-02-14 16:13:50|6.95|5.69|6.97|5.7|6.97|5.7|6.93|5.67|0
1644855240000|2022-02-14 16:14:00|7.06|5.78|6.97|5.7|7.06|5.78|6.97|5.7|0
1644855250000|2022-02-14 16:14:10|6.96|5.69|6.88|5.63|6.99|5.72|6.88|5.63|0
1644855260000|2022-02-14 16:14:20|6.83|5.59|6.79|5.56|6.86|5.61|6.74|5.51|0
1644855270000|2022-02-14 16:14:30|6.77|5.54|6.77|5.54|6.77|5.54|6.76|5.53|0
1644855280000|2022-02-14 16:14:40|6.76|5.53|6.72|5.5|6.76|5.53|6.72|5.5|0
1644855290000|2022-02-14 16:14:50|6.69|5.47|6.74|5.51|6.74|5.51|6.69|5.47|0
1644855300000|2022-02-14 16:15:00|6.77|5.54|6.79|5.56|6.83|5.59|6.77|5.54|0
1644855310000|2022-02-14 16:15:10|6.77|5.54|6.83|5.59|6.88|5.63|6.77|5.54|0
1644855320000|2022-02-14 16:15:20|6.81|5.57|6.77|5.54|6.81|5.57|6.74|5.51|0
1644855330000|2022-02-14 16:15:30|6.76|5.53|6.76|5.53|6.76|5.53|6.7|5.48|0
1644855340000|2022-02-14 16:15:40|6.85|5.61|6.86|5.61|6.9|5.64|6.85|5.61|0
1644855350000|2022-02-14 16:15:50|6.83|5.59|6.81|5.57|6.83|5.59|6.81|5.57|0
1644855360000|2022-02-14 16:16:00|6.91|5.66|7.06|5.77|7.06|5.77|6.91|5.66|0
1644855370000|2022-02-14 16:16:10|7.17|5.86|7.17|5.86|7.17|5.86|7.15|5.85|0
1644855380000|2022-02-14 16:16:20|7.19|5.88|7.2|5.89|7.22|5.91|7.19|5.88|0
1644855390000|2022-02-14 16:16:30|7.24|5.92|7.37|6.03|7.37|6.03|7.24|5.92|0
1644855400000|2022-02-14 16:16:40|7.39|6.05|7.39|6.05|7.39|6.05|7.3|5.97|0
1644855410000|2022-02-14 16:16:50|7.38|6.04|7.39|6.05|7.39|6.05|7.37|6.03|0
1644855420000|2022-02-14 16:17:00|7.46|6.11|7.48|6.12|7.58|6.2|7.46|6.11|0
1644855430000|2022-02-14 16:17:10|7.5|6.14|7.54|6.17|7.6|6.22|7.5|6.14|0
1644855440000|2022-02-14 16:17:20|7.52|6.15|7.56|6.18|7.6|6.22|7.52|6.15|0
1644855450000|2022-02-14 16:17:30|7.55|6.1|7.45|6.09|7.55|6.1|7.45|6.09|0
1644855460000|2022-02-14 16:17:40|7.41|6.06|7.44|6.09|7.44|6.09|7.39|6.05|0
1644855470000|2022-02-14 16:17:50|7.43|6.08|7.44|6.08|7.44|6.08|7.39|6.05|0
1644855480000|2022-02-14 16:18:00|7.52|6.09|7.55|6.18|7.55|6.18|7.48|6.09|0
1644855490000|2022-02-14 16:18:10|7.48|6.12|7.43|6.08|7.48|6.12|7.43|6.08|0
1644855500000|2022-02-14 16:18:20|7.48|6.12|7.46|6.11|7.48|6.12|7.46|6.11|0
1644855510000|2022-02-14 16:18:30|7.52|6.15|7.58|6.2|7.58|6.2|7.52|6.15|0
1644855520000|2022-02-14 16:18:40|7.6|6.22|7.58|6.2|7.6|6.22|7.56|6.18|0
1644855530000|2022-02-14 16:18:50|7.56|6.18|7.59|6.21|7.64|6.25|7.56|6.18|0
1644855540000|2022-02-14 16:19:00|7.62|6.23|7.83|6.41|7.83|6.41|7.62|6.23|0
1644855550000|2022-02-14 16:19:10|7.85|6.42|7.91|6.47|7.91|6.47|7.83|6.41|0
1644855560000|2022-02-14 16:19:20|7.87|6.44|7.86|6.43|7.89|6.45|7.86|6.43|0
1644855570000|2022-02-14 16:19:30|7.85|6.42|7.83|6.41|7.89|6.45|7.81|6.39|0
1644855580000|2022-02-14 16:19:40|7.87|6.44|7.85|6.42|7.87|6.44|7.83|6.41|0
1644855590000|2022-02-14 16:19:50|7.83|6.41|7.85|6.42|7.85|6.42|7.82|6.4|0
1644855600000|2022-02-14 16:20:00|7.83|6.41|7.73|6.33|7.83|6.41|7.73|6.33|0
1644855610000|2022-02-14 16:20:10|7.79|6.37|7.63|6.25|7.79|6.37|7.63|6.25|0
1644855620000|2022-02-14 16:20:20|7.67|6.28|7.63|6.25|7.67|6.28|7.63|6.25|0
1644855630000|2022-02-14 16:20:30|7.67|6.28|7.63|6.25|7.67|6.28|7.62|6.23|0
1644855640000|2022-02-14 16:20:40|7.64|6.28|7.62|6.23|7.67|6.28|7.62|6.23|0
1644855650000|2022-02-14 16:20:50|7.67|6.28|7.75|6.34|7.77|6.36|7.67|6.28|0
1644855660000|2022-02-14 16:21:00|7.77|6.36|7.79|6.37|7.87|6.44|7.77|6.36|0
1644855670000|2022-02-14 16:21:10|7.73|6.33|7.63|6.25|7.73|6.33|7.63|6.25|0
1644855680000|2022-02-14 16:21:20|7.6|6.21|7.73|6.33|7.73|6.33|7.6|6.21|0
1644855690000|2022-02-14 16:21:30|7.79|6.37|7.81|6.39|7.81|6.39|7.77|6.36|0
1644855700000|2022-02-14 16:21:40|7.79|6.37|7.69|6.29|7.79|6.37|7.69|6.29|0
1644855710000|2022-02-14 16:21:50|7.67|6.28|7.71|6.31|7.71|6.31|7.67|6.28|0
1644855720000|2022-02-14 16:22:00|7.77|6.36|7.65|6.26|7.77|6.36|7.65|6.26|0
1644855730000|2022-02-14 16:22:10|7.69|6.29|7.73|6.33|7.75|6.34|7.69|6.29|0
1644855740000|2022-02-14 16:22:20|7.71|6.31|7.73|6.33|7.73|6.33|7.71|6.31|0
1644855750000|2022-02-14 16:22:30|7.71|6.31|7.69|6.29|7.71|6.31|7.63|6.25|0
1644855760000|2022-02-14 16:22:40|7.67|6.28|7.65|6.26|7.67|6.28|7.65|6.26|0
1644855770000|2022-02-14 16:22:50|7.69|6.29|7.77|6.36|7.77|6.36|7.69|6.29|0
1644855780000|2022-02-14 16:23:00|7.75|6.34|7.98|6.53|7.98|6.53|7.75|6.34|0
1644855790000|2022-02-14 16:23:10|7.97|6.52|7.97|6.52|7.97|6.52|7.93|6.49|0
1644855800000|2022-02-14 16:23:20|7.91|6.47|7.99|6.53|7.99|6.53|7.91|6.47|0
1644855810000|2022-02-14 16:23:30|8|6.54|8.03|6.57|8.03|6.57|8|6.54|0
1644855820000|2022-02-14 16:23:40|8.05|6.58|8.03|6.57|8.05|6.58|8.03|6.57|0
1644855830000|2022-02-14 16:23:50|8|6.54|8.09|6.62|8.09|6.62|8|6.54|0
1644855840000|2022-02-14 16:24:00|8.07|6.6|7.98|6.53|8.07|6.6|7.98|6.53|0
1644855850000|2022-02-14 16:24:10|8.03|6.57|7.95|6.5|8.03|6.57|7.95|6.5|0
1644855860000|2022-02-14 16:24:20|7.97|6.52|7.97|6.52|7.99|6.53|7.96|6.51|0
1644855870000|2022-02-14 16:24:30|7.93|6.49|7.87|6.44|7.93|6.49|7.81|6.39|0
1644855880000|2022-02-14 16:24:40|7.85|6.42|7.95|6.5|7.95|6.5|7.85|6.42|0
1644855890000|2022-02-14 16:24:50|7.99|6.53|7.97|6.52|8|6.54|7.97|6.52|0
1644855900000|2022-02-14 16:25:00|8.01|6.55|8.09|6.62|8.13|6.65|8.01|6.55|0
1644855910000|2022-02-14 16:25:10|8.03|6.57|7.97|6.52|8.03|6.57|7.97|6.52|0
1644855920000|2022-02-14 16:25:20|7.91|6.47|7.93|6.49|7.95|6.5|7.91|6.47|0
1644855930000|2022-02-14 16:25:30|7.91|6.47|7.83|6.4|7.91|6.47|7.83|6.4|0
1644855940000|2022-02-14 16:25:40|7.87|6.44|7.85|6.42|7.91|6.47|7.85|6.42|0
1644855950000|2022-02-14 16:25:50|7.87|6.44|7.84|6.41|7.88|6.44|7.84|6.41|0
1644855960000|2022-02-14 16:26:00|7.9|6.46|7.99|6.53|7.99|6.53|7.9|6.46|0
1644855970000|2022-02-14 16:26:10|8.03|6.57|8.11|6.63|8.11|6.63|8.03|6.57|0
1644855980000|2022-02-14 16:26:20|8.09|6.62|8.07|6.6|8.1|6.62|8.05|6.58|0
1644855990000|2022-02-14 16:26:30|8.09|6.62|8.11|6.63|8.11|6.63|8.09|6.62|0
1644856000000|2022-02-14 16:26:40|8.13|6.65|8.15|6.67|8.15|6.67|8.11|6.63|0
1644856010000|2022-02-14 16:26:50|8.13|6.65|8.11|6.63|8.13|6.65|8.09|6.62|0
1644856020000|2022-02-14 16:27:00|8.07|6.6|8.05|6.58|8.07|6.6|8.05|6.58|0
1644856030000|2022-02-14 16:27:10|8.01|6.55|8.05|6.58|8.09|6.62|8.01|6.55|0
1644856040000|2022-02-14 16:27:20|8.09|6.62|8.15|6.67|8.15|6.67|8.05|6.58|0
1644856050000|2022-02-14 16:27:30|8.29|6.78|8.31|6.8|8.33|6.82|8.29|6.78|0
1644856060000|2022-02-14 16:27:40|8.27|6.77|8.31|6.8|8.31|6.8|8.25|6.75|0
1644856070000|2022-02-14 16:27:50|8.33|6.82|8.31|6.8|8.35|6.83|8.31|6.8|0
1644856080000|2022-02-14 16:28:00|8.33|6.82|8.44|6.9|8.46|6.92|8.33|6.82|0
1644856090000|2022-02-14 16:28:10|8.41|6.88|8.39|6.87|8.41|6.88|8.37|6.85|0
1644856100000|2022-02-14 16:28:20|8.41|6.88|8.44|6.9|8.44|6.9|8.39|6.87|0
1644856110000|2022-02-14 16:28:30|8.41|6.88|8.48|6.94|8.48|6.94|8.41|6.88|0
1644856120000|2022-02-14 16:28:40|8.5|6.95|8.46|6.92|8.5|6.95|8.46|6.92|0
1644856130000|2022-02-14 16:28:50|8.44|6.9|8.56|7.01|8.58|7.02|8.44|6.9|0
1644856140000|2022-02-14 16:29:00|8.54|6.99|8.44|6.9|8.54|6.99|8.41|6.88|0
1644856150000|2022-02-14 16:29:10|8.39|6.87|8.39|6.87|8.39|6.87|8.35|6.83|0
1644856160000|2022-02-14 16:29:20|8.41|6.88|8.36|6.84|8.41|6.88|8.36|6.84|0
1644856170000|2022-02-14 16:29:30|8.39|6.87|8.33|6.82|8.39|6.87|8.33|6.82|0
1644856180000|2022-02-14 16:29:40|8.35|6.83|8.27|6.77|8.35|6.83|8.27|6.77|0
1644856190000|2022-02-14 16:29:50|8.29|6.78|8.54|6.99|8.54|6.99|8.29|6.78|0
1644856200000|2022-02-14 16:30:00|8.56|7|8.62|7.05|8.62|7.05|8.56|7|0
1644856210000|2022-02-14 16:30:10|7.85|6.43|7.81|6.39|7.85|6.43|7.81|6.39|0
1644856220000|2022-02-14 16:30:20|7.83|6.41|7.85|6.43|7.85|6.43|7.74|6.33|0
1644856230000|2022-02-14 16:30:30|7.87|6.44|7.95|6.51|7.95|6.51|7.85|6.43|0
1644856240000|2022-02-14 16:30:40|7.97|6.52|7.99|6.54|8.02|6.56|7.97|6.52|0
1644856250000|2022-02-14 16:30:50|8.01|6.56|7.95|6.51|8.01|6.56|7.91|6.48|0
1644856260000|2022-02-14 16:31:00|7.97|6.52|7.87|6.44|7.97|6.52|7.87|6.44|0
1644856270000|2022-02-14 16:31:10|7.91|6.48|7.91|6.47|7.91|6.48|7.86|6.43|0
1644856280000|2022-02-14 16:31:20|7.89|6.46|7.81|6.39|7.89|6.46|7.81|6.39|0
1644856290000|2022-02-14 16:31:30|7.79|6.38|7.73|6.33|7.79|6.38|7.73|6.33|0
1644856300000|2022-02-14 16:31:40|7.75|6.34|7.81|6.39|7.81|6.39|7.75|6.34|0
1644856310000|2022-02-14 16:31:50|7.79|6.38|7.79|6.38|7.79|6.38|7.79|6.38|0
1644856320000|2022-02-14 16:32:00|7.83|6.41|7.77|6.36|7.83|6.41|7.77|6.36|0
1644856330000|2022-02-14 16:32:10|7.74|6.34|7.77|6.36|7.77|6.36|7.7|6.3|0
1644856340000|2022-02-14 16:32:20|7.75|6.34|7.78|6.37|7.78|6.37|7.74|6.34|0
1644856350000|2022-02-14 16:32:30|7.79|6.38|7.75|6.34|7.83|6.41|7.75|6.34|0
1644856360000|2022-02-14 16:32:40|7.64|6.25|7.6|6.22|7.68|6.28|7.6|6.22|0
1644856370000|2022-02-14 16:32:50|7.54|6.17|7.56|6.18|7.62|6.23|7.54|6.17|0
1644856380000|2022-02-14 16:33:00|7.59|6.21|7.5|6.14|7.59|6.21|7.48|6.12|0
1644856390000|2022-02-14 16:33:10|7.46|6.11|7.5|6.14|7.5|6.14|7.44|6.09|0
1644856400000|2022-02-14 16:33:20|7.52|6.15|7.52|6.15|7.52|6.15|7.5|6.14|0
1644856410000|2022-02-14 16:33:30|7.54|6.17|7.44|6.09|7.56|6.18|7.44|6.09|0
1644856420000|2022-02-14 16:33:40|7.45|6.1|7.69|6.3|7.69|6.3|7.45|6.1|0
1644856430000|2022-02-14 16:33:50|7.71|6.31|7.58|6.2|7.71|6.31|7.39|6.04|0
1644856440000|2022-02-14 16:34:00|7.66|6.26|7.77|6.36|7.87|6.44|7.62|6.23|0
1644856450000|2022-02-14 16:34:10|7.6|6.22|7.37|6.03|7.6|6.22|7.37|6.03|0
1644856460000|2022-02-14 16:34:20|7.39|6.04|7.58|6.2|7.58|6.2|7.39|6.04|0
1644856470000|2022-02-14 16:34:30|7.62|6.23|7.58|6.2|7.62|6.23|7.53|6.16|0
1644856480000|2022-02-14 16:34:40|7.67|6.28|7.89|6.46|7.89|6.46|7.67|6.28|0
1644856490000|2022-02-14 16:34:50|7.95|6.51|7.89|6.46|7.97|6.52|7.89|6.46|0
1644856500000|2022-02-14 16:35:00|7.91|6.47|8.12|6.64|8.12|6.64|7.89|6.46|0
1644856510000|2022-02-14 16:35:10|8.07|6.61|7.99|6.54|8.07|6.61|7.99|6.54|0
1644856520000|2022-02-14 16:35:20|7.97|6.52|7.77|6.36|7.97|6.52|7.77|6.36|0
1644856530000|2022-02-14 16:35:30|7.85|6.42|8|6.55|8|6.55|7.85|6.42|0
1644856540000|2022-02-14 16:35:40|7.9|6.47|7.86|6.43|7.95|6.51|7.86|6.43|0
1644856550000|2022-02-14 16:35:50|7.9|6.47|7.81|6.39|7.9|6.47|7.79|6.38|0
1644856560000|2022-02-14 16:36:00|7.91|6.47|8.07|6.61|8.07|6.61|7.91|6.47|0
1644856570000|2022-02-14 16:36:10|8.05|6.59|8.07|6.61|8.07|6.61|8.05|6.59|0
1644856580000|2022-02-14 16:36:20|7.99|6.54|7.93|6.49|7.99|6.54|7.89|6.46|0
1644856590000|2022-02-14 16:36:30|7.8|6.38|7.74|6.33|7.8|6.38|7.74|6.33|0
1644856600000|2022-02-14 16:36:40|7.75|6.34|7.73|6.33|7.75|6.34|7.71|6.31|0
1644856610000|2022-02-14 16:36:50|7.7|6.3|7.81|6.39|7.81|6.39|7.7|6.3|0
1644856620000|2022-02-14 16:37:00|7.89|6.46|7.89|6.46|7.91|6.47|7.89|6.46|0
1644856630000|2022-02-14 16:37:10|7.79|6.38|7.67|6.28|7.79|6.38|7.67|6.28|0
1644856640000|2022-02-14 16:37:20|7.73|6.33|7.71|6.31|7.73|6.33|7.67|6.28|0
1644856650000|2022-02-14 16:37:30|7.67|6.28|7.81|6.39|7.83|6.41|7.67|6.28|0
1644856660000|2022-02-14 16:37:40|7.8|6.38|7.63|6.25|7.8|6.38|7.63|6.25|0
1644856670000|2022-02-14 16:37:50|7.6|6.21|7.6|6.21|7.61|6.23|7.6|6.21|0
1644856680000|2022-02-14 16:38:00|7.58|6.2|7.46|6.1|7.58|6.2|7.46|6.1|0
1644856690000|2022-02-14 16:38:10|7.48|6.12|7.5|6.14|7.56|6.18|7.46|6.1|0
1644856700000|2022-02-14 16:38:20|7.52|6.15|7.52|6.15|7.52|6.15|7.52|6.15|0
1644856710000|2022-02-14 16:38:30|7.51|6.14|7.52|6.15|7.57|6.19|7.51|6.14|0
1644856720000|2022-02-14 16:38:40|7.48|6.12|7.48|6.12|7.52|6.15|7.48|6.12|0
1644856730000|2022-02-14 16:38:50|7.38|6.04|7.36|6.03|7.38|6.04|7.33|5.99|0
1644856740000|2022-02-14 16:39:00|7.35|6.01|7.44|6.09|7.44|6.09|7.35|6.01|0
1644856750000|2022-02-14 16:39:10|7.43|6.08|7.45|6.1|7.48|6.12|7.43|6.08|0
1644856760000|2022-02-14 16:39:20|7.46|6.09|7.48|6.12|7.48|6.12|7.44|6.09|0
1644856770000|2022-02-14 16:39:30|7.54|6.17|7.59|6.21|7.59|6.21|7.54|6.17|0
1644856780000|2022-02-14 16:39:40|7.52|6.15|7.46|6.1|7.52|6.15|7.46|6.1|0
1644856790000|2022-02-14 16:39:50|7.5|6.13|7.56|6.18|7.56|6.18|7.5|6.13|0
1644856800000|2022-02-14 16:40:00|7.58|6.2|7.69|6.29|7.69|6.29|7.56|6.18|0
1644856810000|2022-02-14 16:40:10|7.75|6.34|7.73|6.33|7.77|6.36|7.67|6.28|0
1644856820000|2022-02-14 16:40:20|7.77|6.36|7.67|6.28|7.77|6.36|7.67|6.28|0
1644856830000|2022-02-14 16:40:30|7.69|6.29|7.67|6.28|7.69|6.29|7.67|6.28|0
1644856840000|2022-02-14 16:40:40|7.69|6.29|7.65|6.26|7.69|6.29|7.65|6.26|0
1644856850000|2022-02-14 16:40:50|7.67|6.28|7.63|6.25|7.67|6.28|7.63|6.25|0
1644856860000|2022-02-14 16:41:00|7.69|6.29|7.6|6.22|7.69|6.29|7.6|6.22|0
1644856870000|2022-02-14 16:41:10|7.59|6.21|7.57|6.2|7.59|6.21|7.52|6.15|0
1644856880000|2022-02-14 16:41:20|7.54|6.17|7.63|6.25|7.63|6.25|7.54|6.17|0
1644856890000|2022-02-14 16:41:30|7.66|6.27|7.67|6.28|7.67|6.28|7.65|6.26|0
1644856900000|2022-02-14 16:41:40|7.66|6.27|7.75|6.34|7.77|6.36|7.66|6.27|0
1644856910000|2022-02-14 16:41:50|7.77|6.36|7.75|6.34|7.78|6.37|7.75|6.34|0
1644856920000|2022-02-14 16:42:00|7.67|6.28|7.73|6.33|7.73|6.33|7.67|6.28|0
1644856930000|2022-02-14 16:42:10|7.81|6.39|7.85|6.42|7.86|6.43|7.81|6.39|0
1644856940000|2022-02-14 16:42:20|7.83|6.41|7.81|6.39|7.83|6.41|7.81|6.39|0
1644856950000|2022-02-14 16:42:30|7.75|6.34|7.71|6.31|7.77|6.36|7.71|6.31|0
1644856960000|2022-02-14 16:42:40|7.73|6.33|7.91|6.47|7.91|6.47|7.73|6.33|0
1644856970000|2022-02-14 16:42:50|7.82|6.4|7.95|6.5|7.95|6.5|7.82|6.4|0
1644856980000|2022-02-14 16:43:00|8.02|6.56|7.91|6.47|8.02|6.56|7.91|6.47|0
1644856990000|2022-02-14 16:43:10|7.93|6.49|7.86|6.43|7.99|6.54|7.86|6.43|0
1644857000000|2022-02-14 16:43:20|7.87|6.44|7.83|6.41|7.87|6.44|7.81|6.39|0
1644857010000|2022-02-14 16:43:30|7.81|6.39|7.77|6.36|7.81|6.39|7.77|6.36|0
1644857020000|2022-02-14 16:43:40|7.75|6.34|7.83|6.41|7.85|6.42|7.75|6.34|0
1644857030000|2022-02-14 16:43:50|7.91|6.47|7.85|6.42|7.91|6.47|7.85|6.42|0
1644857040000|2022-02-14 16:44:00|7.86|6.43|7.95|6.5|7.95|6.5|7.86|6.43|0
1644857050000|2022-02-14 16:44:10|7.89|6.45|7.89|6.45|7.93|6.49|7.89|6.45|0
1644857060000|2022-02-14 16:44:20|7.87|6.44|7.89|6.45|7.89|6.45|7.87|6.44|0
1644857070000|2022-02-14 16:44:30|7.85|6.42|7.91|6.47|7.91|6.47|7.85|6.42|0
1644857080000|2022-02-14 16:44:40|7.89|6.45|7.78|6.36|7.89|6.45|7.73|6.32|0
1644857090000|2022-02-14 16:44:50|7.77|6.34|7.79|6.37|7.79|6.37|7.73|6.32|0
1644857100000|2022-02-14 16:45:00|7.8|6.38|7.99|6.54|7.99|6.54|7.8|6.38|0
1644857110000|2022-02-14 16:45:10|7.98|6.53|8.07|6.6|8.07|6.6|7.98|6.53|0
1644857120000|2022-02-14 16:45:20|8.1|6.63|8.11|6.64|8.11|6.64|8.09|6.62|0
1644857130000|2022-02-14 16:45:30|8.05|6.59|8.09|6.62|8.11|6.64|8.05|6.59|0
1644857140000|2022-02-14 16:45:40|8.13|6.65|8.2|6.71|8.22|6.73|8.13|6.65|0
1644857150000|2022-02-14 16:45:50|8.17|6.69|8.09|6.62|8.17|6.69|8.09|6.62|0
1644857160000|2022-02-14 16:46:00|8.02|6.56|8.01|6.55|8.02|6.56|7.98|6.53|0
1644857170000|2022-02-14 16:46:10|7.99|6.54|7.87|6.44|7.99|6.54|7.87|6.44|0
1644857180000|2022-02-14 16:46:20|7.84|6.41|7.95|6.5|7.95|6.5|7.83|6.4|0
1644857190000|2022-02-14 16:46:30|7.96|6.51|8.01|6.55|8.01|6.55|7.96|6.51|0
1644857200000|2022-02-14 16:46:40|7.95|6.5|7.87|6.44|7.95|6.5|7.87|6.44|0
1644857210000|2022-02-14 16:46:50|7.83|6.4|7.91|6.47|7.93|6.49|7.83|6.4|0
1644857220000|2022-02-14 16:47:00|7.95|6.5|7.83|6.4|7.97|6.52|7.83|6.4|0
1644857230000|2022-02-14 16:47:10|7.81|6.39|7.93|6.49|7.93|6.49|7.79|6.37|0
1644857240000|2022-02-14 16:47:20|7.98|6.53|8.03|6.57|8.05|6.59|7.98|6.53|0
1644857250000|2022-02-14 16:47:30|8.05|6.59|8.01|6.55|8.05|6.59|8.01|6.55|0
1644857260000|2022-02-14 16:47:40|7.99|6.54|7.99|6.54|7.99|6.54|7.97|6.52|0
1644857270000|2022-02-14 16:47:50|8.05|6.59|8.09|6.62|8.09|6.62|8.05|6.59|0
1644857280000|2022-02-14 16:48:00|8.15|6.67|8.13|6.65|8.15|6.67|8.11|6.64|0
1644857290000|2022-02-14 16:48:10|8.15|6.67|8.19|6.7|8.19|6.7|8.15|6.67|0
1644857300000|2022-02-14 16:48:20|8.3|6.79|8.21|6.72|8.3|6.79|8.21|6.72|0
1644857310000|2022-02-14 16:48:30|8.17|6.69|8.15|6.67|8.19|6.7|8.13|6.65|0
1644857320000|2022-02-14 16:48:40|8.13|6.65|8.13|6.65|8.19|6.7|8.13|6.65|0
1644857330000|2022-02-14 16:48:50|8.07|6.6|8.09|6.62|8.13|6.65|8.07|6.6|0
1644857340000|2022-02-14 16:49:00|8.15|6.67|8.23|6.74|8.3|6.79|8.15|6.67|0
1644857350000|2022-02-14 16:49:10|8.22|6.73|8.23|6.74|8.23|6.74|8.19|6.7|0
1644857360000|2022-02-14 16:49:20|8.28|6.77|8.32|6.8|8.32|6.8|8.26|6.76|0
1644857370000|2022-02-14 16:49:30|8.3|6.79|8.25|6.75|8.3|6.79|8.25|6.75|0
1644857380000|2022-02-14 16:49:40|8.28|6.77|8.25|6.75|8.28|6.77|8.23|6.74|0
1644857390000|2022-02-14 16:49:50|8.28|6.77|8.3|6.79|8.3|6.79|8.23|6.74|0
1644857400000|2022-02-14 16:50:00|8.32|6.8|8.38|6.86|8.38|6.86|8.32|6.8|0
1644857410000|2022-02-14 16:50:10|8.36|6.84|8.25|6.75|8.36|6.84|8.25|6.75|0
1644857420000|2022-02-14 16:50:20|8.23|6.74|8.17|6.69|8.23|6.74|8.13|6.65|0
1644857430000|2022-02-14 16:50:30|8.21|6.72|8.19|6.7|8.21|6.72|8.19|6.7|0
1644857440000|2022-02-14 16:50:40|8.21|6.72|8.19|6.7|8.21|6.72|8.19|6.7|0
1644857450000|2022-02-14 16:50:50|8.21|6.72|8.27|6.77|8.27|6.77|8.19|6.7|0
1644857460000|2022-02-14 16:51:00|8.23|6.74|8.17|6.69|8.23|6.74|8.17|6.69|0
1644857470000|2022-02-14 16:51:10|8.19|6.7|8.15|6.67|8.23|6.74|8.15|6.67|0
1644857480000|2022-02-14 16:51:20|8.17|6.69|8.11|6.63|8.17|6.69|8.1|6.63|0
1644857490000|2022-02-14 16:51:30|8.13|6.65|8.13|6.65|8.15|6.67|8.13|6.65|0
1644857500000|2022-02-14 16:51:40|8.07|6.6|8.03|6.57|8.07|6.6|8.03|6.57|0
1644857510000|2022-02-14 16:51:50|8.01|6.55|7.93|6.49|8.01|6.55|7.93|6.49|0
1644857520000|2022-02-14 16:52:00|7.91|6.47|7.83|6.4|7.91|6.47|7.79|6.37|0
1644857530000|2022-02-14 16:52:10|7.87|6.44|7.69|6.29|7.87|6.44|7.69|6.29|0
1644857540000|2022-02-14 16:52:20|7.67|6.27|7.59|6.21|7.67|6.27|7.59|6.21|0
1644857550000|2022-02-14 16:52:30|7.61|6.23|7.59|6.21|7.63|6.24|7.59|6.21|0
1644857560000|2022-02-14 16:52:40|7.61|6.23|7.62|6.23|7.62|6.23|7.61|6.23|0
1644857570000|2022-02-14 16:52:50|7.61|6.26|7.71|6.31|7.71|6.31|7.61|6.26|0
1644857580000|2022-02-14 16:53:00|7.69|6.29|7.67|6.27|7.71|6.31|7.67|6.27|0
1644857590000|2022-02-14 16:53:10|7.61|6.23|7.53|6.16|7.61|6.23|7.5|6.14|0
1644857600000|2022-02-14 16:53:20|7.61|6.23|7.65|6.26|7.65|6.26|7.61|6.23|0
1644857610000|2022-02-14 16:53:30|7.63|6.24|7.71|6.31|7.71|6.31|7.63|6.24|0
1644857620000|2022-02-14 16:53:40|7.67|6.27|7.63|6.24|7.67|6.27|7.62|6.23|0
1644857630000|2022-02-14 16:53:50|7.69|6.29|7.67|6.27|7.69|6.29|7.67|6.27|0
1644857640000|2022-02-14 16:54:00|7.69|6.29|7.75|6.34|7.75|6.34|7.67|6.27|0
1644857650000|2022-02-14 16:54:10|7.7|6.3|7.67|6.27|7.71|6.31|7.67|6.27|0
1644857660000|2022-02-14 16:54:20|7.57|6.19|7.69|6.29|7.69|6.29|7.57|6.19|0
1644857670000|2022-02-14 16:54:30|7.63|6.24|7.61|6.23|7.67|6.27|7.61|6.23|0
1644857680000|2022-02-14 16:54:40|7.64|6.25|7.61|6.23|7.64|6.25|7.61|6.23|0
1644857690000|2022-02-14 16:54:50|7.55|6.18|7.57|6.19|7.57|6.19|7.55|6.18|0
1644857700000|2022-02-14 16:55:00|7.62|6.23|7.59|6.21|7.62|6.23|7.59|6.21|0
1644857710000|2022-02-14 16:55:10|7.57|6.19|7.65|6.26|7.67|6.27|7.57|6.19|0
1644857720000|2022-02-14 16:55:20|7.67|6.27|7.69|6.29|7.75|6.34|7.67|6.27|0
1644857730000|2022-02-14 16:55:30|7.71|6.31|7.71|6.31|7.73|6.32|7.71|6.31|0
1644857740000|2022-02-14 16:55:40|7.73|6.32|7.75|6.34|7.77|6.35|7.73|6.32|0
1644857750000|2022-02-14 16:55:50|7.73|6.32|7.73|6.32|7.75|6.34|7.72|6.31|0
1644857760000|2022-02-14 16:56:00|7.68|6.28|7.61|6.22|7.68|6.28|7.61|6.22|0
1644857770000|2022-02-14 16:56:10|7.57|6.19|7.6|6.22|7.6|6.22|7.57|6.19|0
1644857780000|2022-02-14 16:56:20|7.59|6.21|7.59|6.21|7.61|6.22|7.59|6.21|0
1644857790000|2022-02-14 16:56:30|7.57|6.19|7.51|6.15|7.57|6.19|7.51|6.15|0
1644857800000|2022-02-14 16:56:40|7.53|6.16|7.53|6.16|7.55|6.18|7.53|6.16|0
1644857810000|2022-02-14 16:56:50|7.59|6.21|7.65|6.26|7.65|6.26|7.59|6.21|0
1644857820000|2022-02-14 16:57:00|7.67|6.27|7.68|6.28|7.74|6.34|7.67|6.27|0
1644857830000|2022-02-14 16:57:10|7.69|6.29|7.69|6.29|7.69|6.29|7.65|6.26|0
1644857840000|2022-02-14 16:57:20|7.73|6.32|7.76|6.35|7.76|6.35|7.73|6.32|0
1644857850000|2022-02-14 16:57:30|7.78|6.37|7.82|6.4|7.82|6.4|7.78|6.37|0
1644857860000|2022-02-14 16:57:40|7.8|6.39|7.8|6.39|7.82|6.4|7.8|6.39|0
1644857870000|2022-02-14 16:57:50|7.82|6.4|7.82|6.4|7.82|6.4|7.8|6.39|0
1644857880000|2022-02-14 16:58:00|7.88|6.45|7.9|6.47|7.9|6.47|7.86|6.43|0
1644857890000|2022-02-14 16:58:10|7.8|6.39|7.78|6.37|7.8|6.39|7.78|6.37|0
1644857900000|2022-02-14 16:58:20|7.87|6.44|7.89|6.46|7.89|6.46|7.87|6.44|0
1644857910000|2022-02-14 16:58:30|7.93|6.49|7.96|6.52|7.96|6.52|7.9|6.47|0
1644857920000|2022-02-14 16:58:40|7.92|6.48|7.9|6.47|7.92|6.48|7.88|6.45|0
1644857930000|2022-02-14 16:58:50|7.96|6.52|8.02|6.57|8.05|6.58|7.96|6.52|0
1644857940000|2022-02-14 16:59:00|7.98|6.53|7.96|6.52|7.98|6.53|7.92|6.48|0
1644857950000|2022-02-14 16:59:10|7.97|6.57|7.96|6.52|8.02|6.57|7.96|6.52|0
1644857960000|2022-02-14 16:59:20|7.94|6.5|8.02|6.57|8.02|6.57|7.94|6.5|0
1644857970000|2022-02-14 16:59:30|8.04|6.58|7.94|6.5|8.04|6.58|7.94|6.5|0
1644857980000|2022-02-14 16:59:40|7.99|6.54|8.11|6.63|8.11|6.63|7.99|6.54|0
1644857990000|2022-02-14 16:59:50|8.04|6.58|8.04|6.58|8.04|6.58|8.02|6.57|0
1644858000000|2022-02-14 17:00:00|8.07|6.6|8|6.55|8.07|6.6|7.98|6.53|0
1644858010000|2022-02-14 17:00:10|7.98|6.53|7.88|6.45|7.98|6.53|7.88|6.45|0
1644858020000|2022-02-14 17:00:20|7.9|6.47|7.92|6.48|7.92|6.48|7.88|6.45|0
1644858030000|2022-02-14 17:00:30|7.88|6.45|7.84|6.42|7.88|6.45|7.83|6.41|0
1644858040000|2022-02-14 17:00:40|7.82|6.4|7.76|6.35|7.82|6.4|7.76|6.35|0
1644858050000|2022-02-14 17:00:50|7.78|6.37|7.9|6.47|7.9|6.47|7.78|6.37|0
1644858060000|2022-02-14 17:01:00|7.98|6.53|8.09|6.62|8.09|6.62|7.98|6.53|0
1644858070000|2022-02-14 17:01:10|8.06|6.6|8.21|6.72|8.21|6.72|8.06|6.6|0
1644858080000|2022-02-14 17:01:20|8.2|6.71|8.29|6.78|8.29|6.78|8.2|6.71|0
1644858090000|2022-02-14 17:01:30|8.31|6.8|8.33|6.82|8.38|6.85|8.31|6.8|0
1644858100000|2022-02-14 17:01:40|8.32|6.81|8.31|6.8|8.33|6.82|8.31|6.8|0
1644858110000|2022-02-14 17:01:50|8.33|6.82|8.25|6.75|8.33|6.82|8.25|6.75|0
1644858120000|2022-02-14 17:02:00|8.23|6.73|8.25|6.75|8.25|6.75|8.23|6.73|0
1644858130000|2022-02-14 17:02:10|8.31|6.8|8.31|6.8|8.35|6.84|8.31|6.8|0
1644858140000|2022-02-14 17:02:20|8.29|6.78|8.31|6.8|8.39|6.86|8.29|6.78|0
1644858150000|2022-02-14 17:02:30|8.3|6.79|8.23|6.73|8.3|6.79|8.23|6.73|0
1644858160000|2022-02-14 17:02:40|8.25|6.75|8.23|6.73|8.25|6.75|8.21|6.72|0
1644858170000|2022-02-14 17:02:50|8.22|6.72|8.17|6.68|8.22|6.72|8.17|6.68|0
1644858180000|2022-02-14 17:03:00|8.21|6.72|8.17|6.68|8.23|6.73|8.17|6.68|0
1644858190000|2022-02-14 17:03:10|8.19|6.7|8.27|6.77|8.29|6.78|8.19|6.7|0
1644858200000|2022-02-14 17:03:20|8.25|6.75|8.26|6.76|8.27|6.77|8.25|6.75|0
1644858210000|2022-02-14 17:03:30|8.25|6.75|8.25|6.75|8.27|6.77|8.25|6.75|0
1644858220000|2022-02-14 17:03:40|8.23|6.73|8.19|6.7|8.23|6.73|8.17|6.68|0
1644858230000|2022-02-14 17:03:50|8.12|6.65|8.12|6.65|8.13|6.66|8.12|6.65|0
1644858240000|2022-02-14 17:04:00|8.02|6.56|8.08|6.61|8.08|6.61|8.02|6.56|0
1644858250000|2022-02-14 17:04:10|8.04|6.58|8.06|6.6|8.06|6.6|8.02|6.56|0
1644858260000|2022-02-14 17:04:20|8.02|6.56|7.92|6.48|8.02|6.56|7.92|6.48|0
1644858270000|2022-02-14 17:04:30|7.94|6.5|7.9|6.46|7.94|6.5|7.9|6.46|0
1644858280000|2022-02-14 17:04:40|7.92|6.48|8|6.55|8|6.55|7.92|6.48|0
1644858290000|2022-02-14 17:04:50|8.02|6.56|8|6.55|8.04|6.58|8|6.55|0
1644858300000|2022-02-14 17:05:00|8.01|6.56|8.02|6.56|8.06|6.6|8.01|6.56|0
1644858310000|2022-02-14 17:05:10|8.04|6.58|7.88|6.45|8.04|6.58|7.88|6.45|0
1644858320000|2022-02-14 17:05:20|7.84|6.42|7.9|6.46|7.9|6.46|7.84|6.42|0
1644858330000|2022-02-14 17:05:30|7.92|6.48|7.96|6.51|7.98|6.53|7.92|6.48|0
1644858340000|2022-02-14 17:05:40|7.94|6.5|7.83|6.41|7.94|6.5|7.83|6.41|0
1644858350000|2022-02-14 17:05:50|7.84|6.42|7.82|6.4|7.84|6.42|7.82|6.4|0
1644858360000|2022-02-14 17:06:00|7.88|6.45|7.82|6.4|7.88|6.45|7.78|6.37|0
1644858370000|2022-02-14 17:06:10|7.84|6.42|7.88|6.45|7.9|6.46|7.84|6.42|0
1644858380000|2022-02-14 17:06:20|7.86|6.43|7.9|6.46|7.9|6.46|7.86|6.43|0
1644858390000|2022-02-14 17:06:30|7.86|6.43|7.96|6.51|7.96|6.51|7.86|6.43|0
1644858400000|2022-02-14 17:06:40|8|6.55|8.02|6.56|8.03|6.57|8|6.55|0
1644858410000|2022-02-14 17:06:50|8.04|6.58|7.92|6.48|8.04|6.58|7.92|6.48|0
1644858420000|2022-02-14 17:07:00|7.9|6.46|7.88|6.45|7.9|6.46|7.86|6.43|0
1644858430000|2022-02-14 17:07:10|7.9|6.46|7.9|6.46|7.9|6.46|7.86|6.43|0
1644858440000|2022-02-14 17:07:20|7.95|6.5|8|6.55|8.06|6.6|7.95|6.5|0
1644858450000|2022-02-14 17:07:30|7.92|6.48|7.9|6.46|7.92|6.48|7.9|6.46|0
1644858460000|2022-02-14 17:07:40|7.88|6.45|7.84|6.41|7.88|6.45|7.8|6.38|0
1644858470000|2022-02-14 17:07:50|7.88|6.45|7.89|6.46|7.89|6.46|7.86|6.43|0
1644858480000|2022-02-14 17:08:00|7.96|6.51|7.9|6.46|7.96|6.51|7.9|6.46|0
1644858490000|2022-02-14 17:08:10|7.92|6.48|7.94|6.5|7.96|6.51|7.92|6.48|0
1644858500000|2022-02-14 17:08:20|7.96|6.51|7.92|6.48|7.96|6.51|7.92|6.48|0
1644858510000|2022-02-14 17:08:30|7.84|6.41|7.78|6.37|7.86|6.43|7.78|6.37|0
1644858520000|2022-02-14 17:08:40|7.8|6.38|7.76|6.35|7.8|6.38|7.76|6.35|0
1644858530000|2022-02-14 17:08:50|7.71|6.31|7.62|6.24|7.74|6.33|7.62|6.24|0
1644858540000|2022-02-14 17:09:00|7.64|6.25|7.68|6.28|7.7|6.3|7.64|6.25|0
1644858550000|2022-02-14 17:09:10|7.66|6.27|7.68|6.28|7.68|6.28|7.66|6.27|0
1644858560000|2022-02-14 17:09:20|7.66|6.27|7.74|6.33|7.76|6.35|7.66|6.27|0
1644858570000|2022-02-14 17:09:30|7.62|6.24|7.66|6.27|7.66|6.27|7.62|6.24|0
1644858580000|2022-02-14 17:09:40|7.64|6.25|7.58|6.2|7.64|6.25|7.58|6.2|0
1644858590000|2022-02-14 17:09:50|7.62|6.24|7.66|6.27|7.66|6.27|7.62|6.24|0
1644858600000|2022-02-14 17:10:00|7.71|6.31|7.7|6.3|7.73|6.32|7.7|6.3|0
1644858610000|2022-02-14 17:10:10|7.64|6.25|7.68|6.28|7.68|6.28|7.64|6.25|0
1644858620000|2022-02-14 17:10:20|7.7|6.3|7.7|6.3|7.7|6.3|7.67|6.28|0
1644858630000|2022-02-14 17:10:30|7.69|6.29|7.7|6.3|7.72|6.32|7.69|6.29|0
1644858640000|2022-02-14 17:10:40|7.71|6.31|7.7|6.3|7.72|6.32|7.7|6.3|0
1644858650000|2022-02-14 17:10:50|7.72|6.32|7.74|6.33|7.74|6.33|7.72|6.32|0
1644858660000|2022-02-14 17:11:00|7.78|6.36|7.74|6.33|7.78|6.36|7.74|6.33|0
1644858670000|2022-02-14 17:11:10|7.72|6.32|7.68|6.28|7.72|6.32|7.66|6.27|0
1644858680000|2022-02-14 17:11:20|7.7|6.3|7.72|6.32|7.76|6.35|7.7|6.3|0
1644858690000|2022-02-14 17:11:30|7.74|6.33|7.76|6.35|7.76|6.35|7.72|6.32|0
1644858700000|2022-02-14 17:11:40|7.77|6.36|7.9|6.46|7.9|6.46|7.77|6.36|0
1644858710000|2022-02-14 17:11:50|7.88|6.45|7.88|6.45|7.88|6.45|7.82|6.4|0
1644858720000|2022-02-14 17:12:00|7.92|6.48|7.86|6.43|7.94|6.5|7.84|6.41|0
1644858730000|2022-02-14 17:12:10|7.9|6.46|7.9|6.46|7.94|6.5|7.9|6.46|0
1644858740000|2022-02-14 17:12:20|7.86|6.43|7.92|6.48|7.92|6.48|7.86|6.43|0
1644858750000|2022-02-14 17:12:30|7.86|6.43|7.84|6.41|7.88|6.45|7.84|6.41|0
1644858760000|2022-02-14 17:12:40|7.8|6.38|7.92|6.48|7.92|6.48|7.8|6.38|0
1644858770000|2022-02-14 17:12:50|7.98|6.53|7.98|6.53|8|6.54|7.98|6.53|0
1644858780000|2022-02-14 17:13:00|7.96|6.51|7.98|6.53|8|6.54|7.96|6.51|0
1644858790000|2022-02-14 17:13:10|7.88|6.45|7.86|6.43|7.92|6.48|7.86|6.43|0
1644858800000|2022-02-14 17:13:20|7.77|6.36|7.82|6.4|7.82|6.4|7.77|6.36|0
1644858810000|2022-02-14 17:13:30|7.84|6.41|7.78|6.36|7.84|6.41|7.78|6.36|0
1644858820000|2022-02-14 17:13:40|7.8|6.38|7.84|6.41|7.84|6.41|7.8|6.38|0
1644858830000|2022-02-14 17:13:50|7.82|6.4|7.86|6.43|7.9|6.46|7.82|6.4|0
1644858840000|2022-02-14 17:14:00|7.84|6.41|7.82|6.4|7.84|6.41|7.8|6.38|0
1644858850000|2022-02-14 17:14:10|7.8|6.38|7.86|6.43|7.86|6.43|7.8|6.38|0
1644858860000|2022-02-14 17:14:20|7.92|6.48|7.9|6.46|7.92|6.48|7.9|6.46|0
1644858870000|2022-02-14 17:14:30|7.88|6.45|7.88|6.45|7.88|6.45|7.88|6.45|0
1644858880000|2022-02-14 17:14:40|7.89|6.41|7.84|6.41|7.89|6.41|7.84|6.41|0
1644858890000|2022-02-14 17:14:50|7.88|6.45|7.88|6.45|7.88|6.45|7.86|6.43|0
1644858900000|2022-02-14 17:15:00|7.96|6.51|7.98|6.53|8|6.54|7.96|6.51|0
1644858910000|2022-02-14 17:15:10|8|6.54|7.99|6.54|8.04|6.58|7.98|6.53|0
1644858920000|2022-02-14 17:15:20|7.98|6.53|8.02|6.56|8.02|6.56|7.96|6.51|0
1644858930000|2022-02-14 17:15:30|8.1|6.63|8.08|6.61|8.1|6.63|8.07|6.6|0
1644858940000|2022-02-14 17:15:40|8.2|6.71|8.12|6.64|8.2|6.71|8.12|6.64|0
1644858950000|2022-02-14 17:15:50|8.1|6.63|8.04|6.58|8.1|6.63|8.02|6.56|0
1644858960000|2022-02-14 17:16:00|8|6.54|8.04|6.58|8.04|6.58|8|6.54|0
1644858970000|2022-02-14 17:16:10|8.06|6.59|8.1|6.63|8.1|6.63|8.06|6.59|0
1644858980000|2022-02-14 17:16:20|8.06|6.59|8.02|6.56|8.06|6.59|8.02|6.56|0
1644858990000|2022-02-14 17:16:30|7.98|6.53|7.98|6.53|8|6.54|7.96|6.51|0
1644859000000|2022-02-14 17:16:40|7.96|6.51|8.02|6.56|8.02|6.56|7.96|6.51|0
1644859010000|2022-02-14 17:16:50|8.03|6.57|8.1|6.63|8.1|6.63|8.03|6.57|0
1644859020000|2022-02-14 17:17:00|8.12|6.64|8.04|6.58|8.14|6.66|8.04|6.58|0
1644859030000|2022-02-14 17:17:10|8.02|6.56|8.02|6.56|8.02|6.56|8|6.54|0
1644859040000|2022-02-14 17:17:20|7.98|6.53|8.04|6.58|8.04|6.58|7.98|6.53|0
1644859050000|2022-02-14 17:17:30|8|6.54|7.98|6.53|8|6.54|7.98|6.53|0
1644859060000|2022-02-14 17:17:40|7.96|6.51|7.94|6.49|7.96|6.51|7.92|6.48|0
1644859070000|2022-02-14 17:17:50|7.92|6.48|7.92|6.48|7.96|6.51|7.92|6.48|0
1644859080000|2022-02-14 17:18:00|7.94|6.49|7.92|6.48|7.94|6.49|7.92|6.48|0
1644859090000|2022-02-14 17:18:10|7.87|6.44|7.84|6.41|7.87|6.44|7.84|6.41|0
1644859100000|2022-02-14 17:18:20|7.87|6.44|7.9|6.46|7.9|6.46|7.86|6.43|0
1644859110000|2022-02-14 17:18:30|7.92|6.48|7.86|6.43|7.92|6.48|7.82|6.4|0
1644859120000|2022-02-14 17:18:40|7.84|6.41|7.82|6.4|7.84|6.41|7.82|6.4|0
1644859130000|2022-02-14 17:18:50|7.78|6.36|7.81|6.39|7.81|6.39|7.78|6.36|0
1644859140000|2022-02-14 17:19:00|7.86|6.43|7.92|6.48|7.92|6.48|7.86|6.43|0
1644859150000|2022-02-14 17:19:10|7.88|6.44|7.9|6.46|7.9|6.46|7.88|6.44|0
1644859160000|2022-02-14 17:19:20|7.88|6.44|7.88|6.44|7.9|6.46|7.86|6.43|0
1644859170000|2022-02-14 17:19:30|7.86|6.43|7.82|6.39|7.86|6.43|7.82|6.39|0
1644859180000|2022-02-14 17:19:40|7.86|6.43|7.86|6.43|7.86|6.43|7.84|6.41|0
1644859190000|2022-02-14 17:19:50|7.88|6.44|7.9|6.46|7.92|6.48|7.88|6.44|0
1644859200000|2022-02-14 17:20:00|7.88|6.44|7.96|6.51|7.96|6.51|7.86|6.43|0
1644859210000|2022-02-14 17:20:10|7.93|6.48|8.04|6.58|8.04|6.58|7.93|6.48|0
1644859220000|2022-02-14 17:20:20|8.02|6.56|8.02|6.56|8.02|6.56|7.98|6.53|0
1644859230000|2022-02-14 17:20:30|8.06|6.59|8.04|6.58|8.14|6.66|8.04|6.58|0
1644859240000|2022-02-14 17:20:40|8.06|6.59|8|6.54|8.06|6.59|8|6.54|0
1644859250000|2022-02-14 17:20:50|8.02|6.56|8.08|6.61|8.08|6.61|8.02|6.56|0
1644859260000|2022-02-14 17:21:00|8.1|6.63|8.13|6.65|8.13|6.65|8.08|6.61|0
1644859270000|2022-02-14 17:21:10|8.12|6.64|8.09|6.62|8.12|6.64|8.08|6.61|0
1644859280000|2022-02-14 17:21:20|8.06|6.59|8.04|6.58|8.06|6.59|8.04|6.58|0
1644859290000|2022-02-14 17:21:30|7.98|6.53|7.96|6.51|7.98|6.53|7.96|6.51|0
1644859300000|2022-02-14 17:21:40|8|6.54|8.08|6.61|8.08|6.61|8|6.54|0
1644859310000|2022-02-14 17:21:50|8.09|6.62|8.08|6.61|8.1|6.63|8.07|6.6|0
1644859320000|2022-02-14 17:22:00|8.06|6.59|8.14|6.66|8.14|6.66|8.06|6.59|0
1644859330000|2022-02-14 17:22:10|8.12|6.64|8.12|6.64|8.14|6.66|8.1|6.63|0
1644859340000|2022-02-14 17:22:20|8.13|6.65|8.13|6.65|8.13|6.65|8.13|6.65|0
1644859350000|2022-02-14 17:22:30|8.16|6.68|8.12|6.64|8.16|6.68|8.12|6.64|0
1644859360000|2022-02-14 17:22:40|8.16|6.68|8.12|6.64|8.22|6.73|8.12|6.64|0
1644859370000|2022-02-14 17:22:50|8.08|6.61|8.02|6.56|8.08|6.61|8.02|6.56|0
1644859380000|2022-02-14 17:23:00|8.06|6.59|7.93|6.49|8.06|6.59|7.93|6.49|0
1644859390000|2022-02-14 17:23:10|8|6.54|7.97|6.52|8|6.54|7.97|6.52|0
1644859400000|2022-02-14 17:23:20|8.02|6.56|8|6.54|8.02|6.56|8|6.54|0
1644859410000|2022-02-14 17:23:30|7.95|6.51|7.97|6.52|7.97|6.52|7.95|6.51|0
1644859420000|2022-02-14 17:23:40|8|6.54|8|6.54|8.02|6.56|8|6.54|0
1644859430000|2022-02-14 17:23:50|8.04|6.57|8.04|6.57|8.04|6.57|8.02|6.56|0
1644859440000|2022-02-14 17:24:00|8.02|6.56|8.1|6.62|8.1|6.62|8.02|6.56|0
1644859450000|2022-02-14 17:24:10|8.13|6.65|8.2|6.71|8.22|6.73|8.13|6.65|0
1644859460000|2022-02-14 17:24:20|8.18|6.69|8.22|6.73|8.22|6.73|8.18|6.69|0
1644859470000|2022-02-14 17:24:30|8.2|6.71|8.16|6.67|8.2|6.71|8.12|6.64|0
1644859480000|2022-02-14 17:24:40|8.18|6.69|8.12|6.64|8.18|6.69|8.12|6.64|0
1644859490000|2022-02-14 17:24:50|8.1|6.62|8.1|6.62|8.1|6.62|8.1|6.62|0
1644859500000|2022-02-14 17:25:00|8.14|6.66|8.08|6.61|8.14|6.66|8.04|6.57|0
1644859510000|2022-02-14 17:25:10|8.1|6.62|8.06|6.59|8.1|6.62|8.06|6.59|0
1644859520000|2022-02-14 17:25:20|8.08|6.61|8.22|6.73|8.22|6.73|8.08|6.61|0
1644859530000|2022-02-14 17:25:30|8.28|6.78|8.18|6.69|8.28|6.78|8.18|6.69|0
1644859540000|2022-02-14 17:25:40|8.22|6.73|8.22|6.73|8.26|6.76|8.22|6.73|0
1644859550000|2022-02-14 17:25:50|8.2|6.71|8.16|6.67|8.2|6.71|8.16|6.67|0
1644859560000|2022-02-14 17:26:00|8.14|6.66|8.18|6.69|8.18|6.69|8.08|6.61|0
1644859570000|2022-02-14 17:26:10|8.14|6.66|8.16|6.67|8.16|6.67|8.14|6.66|0
1644859580000|2022-02-14 17:26:20|8.12|6.64|8.1|6.62|8.12|6.64|8.08|6.61|0
1644859590000|2022-02-14 17:26:30|8.05|6.59|8.1|6.62|8.1|6.62|8.05|6.59|0
1644859600000|2022-02-14 17:26:40|8.12|6.64|8.05|6.59|8.12|6.64|8.05|6.59|0
1644859610000|2022-02-14 17:26:50|8.08|6.61|8.13|6.65|8.13|6.65|8.08|6.61|0
1644859620000|2022-02-14 17:27:00|8.17|6.68|8.19|6.7|8.19|6.7|8.17|6.68|0
1644859630000|2022-02-14 17:27:10|8.2|6.71|8.26|6.76|8.26|6.76|8.18|6.69|0
1644859640000|2022-02-14 17:27:20|8.22|6.72|8.2|6.71|8.22|6.72|8.16|6.67|0
1644859650000|2022-02-14 17:27:30|8.24|6.74|8.26|6.76|8.28|6.78|8.24|6.74|0
1644859660000|2022-02-14 17:27:40|8.3|6.79|8.26|6.76|8.3|6.79|8.26|6.76|0
1644859670000|2022-02-14 17:27:50|8.24|6.74|8.24|6.74|8.26|6.76|8.24|6.74|0
1644859680000|2022-02-14 17:28:00|8.22|6.72|8.12|6.64|8.22|6.72|8.12|6.64|0
1644859690000|2022-02-14 17:28:10|8.16|6.67|8.18|6.69|8.18|6.69|8.16|6.67|0
1644859700000|2022-02-14 17:28:20|8.2|6.71|8.24|6.74|8.24|6.74|8.2|6.71|0
1644859710000|2022-02-14 17:28:30|8.35|6.83|8.35|6.83|8.35|6.83|8.32|6.81|0
1644859720000|2022-02-14 17:28:40|8.37|6.84|8.38|6.85|8.41|6.88|8.37|6.84|0
1644859730000|2022-02-14 17:28:50|8.41|6.88|8.43|6.9|8.43|6.9|8.41|6.88|0
1644859740000|2022-02-14 17:29:00|8.41|6.88|8.45|6.91|8.45|6.91|8.39|6.86|0
1644859750000|2022-02-14 17:29:10|8.43|6.9|8.39|6.86|8.43|6.9|8.39|6.86|0
1644859760000|2022-02-14 17:29:20|8.37|6.84|8.39|6.86|8.43|6.9|8.37|6.84|0
1644859770000|2022-02-14 17:29:30|8.47|6.93|8.51|6.97|8.51|6.97|8.47|6.93|0
1644859780000|2022-02-14 17:29:40|8.71|7.12|8.73|7.14|8.73|7.14|8.69|7.11|0
1644859790000|2022-02-14 17:29:50|8.77|7.18|8.79|7.19|8.86|7.25|8.75|7.16|0
1644859800000|2022-02-14 17:30:00|8.82|7.21|8.93|7.3|8.93|7.3|8.79|7.19|0
1644859810000|2022-02-14 17:30:10|8.91|7.29|8.91|7.29|8.95|7.32|8.91|7.29|0
1644859820000|2022-02-14 17:30:20|8.95|7.32|8.84|7.23|8.95|7.32|8.84|7.23|0
1644859830000|2022-02-14 17:30:30|8.82|7.21|8.88|7.27|8.88|7.27|8.82|7.21|0
1644859840000|2022-02-14 17:30:40|8.9|7.28|8.93|7.3|8.99|7.36|8.9|7.28|0
1644859850000|2022-02-14 17:30:50|8.97|7.34|8.99|7.36|8.99|7.36|8.97|7.34|0
1644859860000|2022-02-14 17:31:00|9.08|7.43|9.01|7.38|9.08|7.43|9.01|7.38|0
1644859870000|2022-02-14 17:31:10|9.02|7.39|8.97|7.34|9.04|7.39|8.97|7.34|0
1644859880000|2022-02-14 17:31:20|8.95|7.32|8.95|7.32|8.95|7.32|8.95|7.32|0
1644859890000|2022-02-14 17:31:30|8.99|7.36|9.04|7.39|9.04|7.39|8.99|7.36|0
1644859900000|2022-02-14 17:31:40|9.08|7.43|9.19|7.52|9.19|7.52|9.08|7.43|0
1644859910000|2022-02-14 17:31:50|9.22|7.54|9.15|7.49|9.22|7.54|9.13|7.47|0
1644859920000|2022-02-14 17:32:00|9.16|7.53|9.24|7.56|9.24|7.56|9.16|7.53|0
1644859930000|2022-02-14 17:32:10|9.22|7.54|9.19|7.52|9.22|7.54|9.19|7.52|0
1644859940000|2022-02-14 17:32:20|9.22|7.54|9.23|7.55|9.23|7.55|9.19|7.52|0
1644859950000|2022-02-14 17:32:30|9.24|7.56|9.22|7.54|9.24|7.56|9.2|7.53|0
1644859960000|2022-02-14 17:32:40|9.28|7.6|9.17|7.5|9.28|7.6|9.17|7.5|0
1644859970000|2022-02-14 17:32:50|9.16|7.49|9.1|7.45|9.17|7.5|9.1|7.45|0
1644859980000|2022-02-14 17:33:00|9.13|7.47|9.15|7.48|9.15|7.48|9.11|7.46|0
1644859990000|2022-02-14 17:33:10|9.1|7.45|9.04|7.39|9.1|7.45|9.04|7.39|0
1644860000000|2022-02-14 17:33:20|9.06|7.41|9.01|7.37|9.06|7.41|9.01|7.37|0
1644860010000|2022-02-14 17:33:30|8.99|7.36|8.97|7.34|8.99|7.36|8.97|7.34|0
1644860020000|2022-02-14 17:33:40|8.92|7.3|8.92|7.3|8.95|7.32|8.92|7.3|0
1644860030000|2022-02-14 17:33:50|8.88|7.27|8.86|7.25|8.9|7.28|8.86|7.25|0
1644860040000|2022-02-14 17:34:00|8.92|7.3|8.79|7.19|8.92|7.3|8.79|7.19|0
1644860050000|2022-02-14 17:34:10|8.72|7.13|8.73|7.14|8.74|7.15|8.72|7.13|0
1644860060000|2022-02-14 17:34:20|8.77|7.18|8.75|7.16|8.77|7.18|8.75|7.16|0
1644860070000|2022-02-14 17:34:30|8.77|7.18|8.73|7.14|8.77|7.18|8.73|7.14|0
1644860080000|2022-02-14 17:34:40|8.77|7.18|8.81|7.21|8.81|7.21|8.77|7.18|0
1644860090000|2022-02-14 17:34:50|8.77|7.18|8.81|7.21|8.81|7.21|8.77|7.18|0
1644860100000|2022-02-14 17:35:00|8.87|7.26|8.9|7.28|8.92|7.3|8.87|7.26|0
1644860110000|2022-02-14 17:35:10|8.84|7.23|8.7|7.12|8.84|7.23|8.7|7.12|0
1644860120000|2022-02-14 17:35:20|8.66|7.09|8.64|7.07|8.66|7.09|8.64|7.07|0
1644860130000|2022-02-14 17:35:30|8.66|7.09|8.68|7.1|8.68|7.1|8.66|7.09|0
1644860140000|2022-02-14 17:35:40|8.7|7.12|8.68|7.1|8.73|7.14|8.68|7.1|0
1644860150000|2022-02-14 17:35:50|8.71|7.13|8.68|7.1|8.75|7.16|8.68|7.1|0
1644860160000|2022-02-14 17:36:00|8.7|7.12|8.56|7.01|8.7|7.12|8.55|7|0
1644860170000|2022-02-14 17:36:10|8.59|7.02|8.16|6.68|8.6|7.03|8.16|6.68|0
1644860180000|2022-02-14 17:36:20|8.12|6.64|8.16|6.68|8.16|6.68|8.1|6.63|0
1644860190000|2022-02-14 17:36:30|8.18|6.7|8.12|6.64|8.18|6.7|8.12|6.64|0
1644860200000|2022-02-14 17:36:40|8.14|6.66|8.08|6.61|8.14|6.66|8.08|6.61|0
1644860210000|2022-02-14 17:36:50|8.04|6.58|8.04|6.58|8.04|6.58|8.02|6.56|0
1644860220000|2022-02-14 17:37:00|8.08|6.61|8.06|6.59|8.08|6.61|8.06|6.59|0
1644860230000|2022-02-14 17:37:10|8.14|6.66|8.14|6.66|8.14|6.66|8.08|6.61|0
1644860240000|2022-02-14 17:37:20|8.16|6.68|8.12|6.64|8.16|6.68|8.12|6.64|0
1644860250000|2022-02-14 17:37:30|8.14|6.66|8.14|6.66|8.14|6.66|8.14|6.66|0
1644860260000|2022-02-14 17:37:40|8.12|6.64|8.14|6.66|8.14|6.66|8.12|6.64|0
1644860270000|2022-02-14 17:37:50|8.12|6.64|8.14|6.66|8.14|6.66|8.1|6.63|0
1644860280000|2022-02-14 17:38:00|8.11|6.64|8.1|6.63|8.12|6.64|8.1|6.63|0
1644860290000|2022-02-14 17:38:10|8.12|6.64|8.13|6.65|8.14|6.66|8.12|6.64|0
1644860300000|2022-02-14 17:38:20|8.12|6.64|8.12|6.64|8.12|6.64|8.1|6.63|0
1644860310000|2022-02-14 17:38:30|8.1|6.63|8.06|6.59|8.1|6.63|8.06|6.59|0
1644860320000|2022-02-14 17:38:40|8.1|6.63|8.1|6.63|8.14|6.66|8.1|6.63|0
1644860330000|2022-02-14 17:38:50|8.09|6.62|8.16|6.68|8.16|6.68|8.09|6.62|0
1644860340000|2022-02-14 17:39:00|8.14|6.66|8.14|6.66|8.2|6.71|8.14|6.66|0
1644860350000|2022-02-14 17:39:10|8.18|6.69|8.14|6.66|8.18|6.69|8.14|6.66|0
1644860360000|2022-02-14 17:39:20|8.18|6.69|8.2|6.71|8.22|6.73|8.18|6.69|0
1644860370000|2022-02-14 17:39:30|8.22|6.73|8.24|6.75|8.24|6.75|8.2|6.71|0
1644860380000|2022-02-14 17:39:40|8.2|6.71|8.16|6.68|8.21|6.72|8.16|6.68|0
1644860390000|2022-02-14 17:39:50|8.19|6.7|8.2|6.71|8.22|6.73|8.19|6.7|0
1644860400000|2022-02-14 17:40:00|8.18|6.69|8.18|6.69|8.2|6.71|8.18|6.69|0
1644860410000|2022-02-14 17:40:10|8.2|6.71|8.29|6.78|8.29|6.78|8.2|6.71|0
1644860420000|2022-02-14 17:40:20|8.32|6.8|8.27|6.76|8.32|6.8|8.27|6.76|0
1644860430000|2022-02-14 17:40:30|8.24|6.75|8.29|6.78|8.29|6.78|8.24|6.75|0
1644860440000|2022-02-14 17:40:40|8.26|6.76|8.32|6.8|8.32|6.8|8.26|6.76|0
1644860450000|2022-02-14 17:40:50|8.33|6.81|8.46|6.92|8.46|6.92|8.33|6.81|0
1644860460000|2022-02-14 17:41:00|8.41|6.88|8.41|6.88|8.41|6.88|8.41|6.88|0
1644860470000|2022-02-14 17:41:10|8.36|6.84|8.36|6.84|8.37|6.85|8.36|6.84|0
1644860480000|2022-02-14 17:41:20|8.35|6.83|8.26|6.76|8.37|6.85|8.26|6.76|0
1644860490000|2022-02-14 17:41:30|8.29|6.78|8.31|6.8|8.31|6.8|8.26|6.76|0
1644860500000|2022-02-14 17:41:40|8.37|6.85|8.33|6.81|8.37|6.85|8.33|6.81|0
1644860510000|2022-02-14 17:41:50|8.35|6.83|8.29|6.78|8.35|6.83|8.29|6.78|0
1644860520000|2022-02-14 17:42:00|8.31|6.8|8.26|6.76|8.31|6.8|8.24|6.74|0
1644860530000|2022-02-14 17:42:10|8.24|6.74|8.22|6.73|8.24|6.74|8.22|6.73|0
1644860540000|2022-02-14 17:42:20|8.31|6.8|8.39|6.87|8.39|6.87|8.31|6.8|0
1644860550000|2022-02-14 17:42:30|8.43|6.9|8.39|6.87|8.43|6.9|8.39|6.87|0
1644860560000|2022-02-14 17:42:40|8.41|6.88|8.41|6.88|8.41|6.88|8.39|6.87|0
1644860570000|2022-02-14 17:42:50|8.42|6.89|8.52|6.97|8.54|6.99|8.42|6.89|0
1644860580000|2022-02-14 17:43:00|8.54|6.99|8.54|6.99|8.58|7.02|8.54|6.99|0
1644860590000|2022-02-14 17:43:10|8.52|6.97|8.54|6.99|8.56|7|8.52|6.97|0
1644860600000|2022-02-14 17:43:20|8.52|6.97|8.56|7|8.56|7|8.52|6.97|0
1644860610000|2022-02-14 17:43:30|8.54|6.99|8.54|6.99|8.54|6.99|8.54|6.99|0
1644860620000|2022-02-14 17:43:40|8.58|7.02|8.58|7.02|8.59|7.03|8.58|7.02|0
1644860630000|2022-02-14 17:43:50|8.56|7|8.6|7.04|8.6|7.04|8.56|7|0
1644860640000|2022-02-14 17:44:00|8.63|7.06|8.6|7.04|8.65|7.08|8.6|7.04|0
1644860650000|2022-02-14 17:44:10|8.56|7|8.6|7.04|8.6|7.04|8.56|7|0
1644860660000|2022-02-14 17:44:20|8.63|7.06|8.65|7.08|8.65|7.08|8.6|7.04|0
1644860670000|2022-02-14 17:44:30|8.63|7.06|8.67|7.09|8.74|7.15|8.63|7.06|0
1644860680000|2022-02-14 17:44:40|8.69|7.11|8.67|7.09|8.69|7.11|8.65|7.08|0
1644860690000|2022-02-14 17:44:50|8.59|7.03|8.56|7|8.59|7.03|8.56|7|0
1644860700000|2022-02-14 17:45:00|8.52|6.97|8.43|6.9|8.52|6.97|8.43|6.9|0
1644860710000|2022-02-14 17:45:10|8.47|6.93|8.51|6.96|8.51|6.96|8.47|6.93|0
1644860720000|2022-02-14 17:45:20|8.54|6.99|8.54|6.99|8.58|7.02|8.54|6.99|0
1644860730000|2022-02-14 17:45:30|8.56|7|8.56|7|8.56|7|8.56|7|0
1644860740000|2022-02-14 17:45:40|8.52|6.97|8.45|6.92|8.52|6.97|8.45|6.92|0
1644860750000|2022-02-14 17:45:50|8.5|6.95|8.45|6.92|8.5|6.95|8.45|6.92|0
1644860760000|2022-02-14 17:46:00|8.5|6.95|8.43|6.9|8.5|6.95|8.43|6.9|0
1644860770000|2022-02-14 17:46:10|8.39|6.86|8.43|6.9|8.45|6.92|8.39|6.86|0
1644860780000|2022-02-14 17:46:20|8.4|6.87|8.39|6.86|8.43|6.9|8.39|6.86|0
1644860790000|2022-02-14 17:46:30|8.35|6.83|8.37|6.85|8.37|6.85|8.35|6.83|0
1644860800000|2022-02-14 17:46:40|8.36|6.84|8.37|6.85|8.39|6.86|8.36|6.84|0
1644860810000|2022-02-14 17:46:50|8.35|6.83|8.37|6.85|8.37|6.85|8.35|6.83|0
1644860820000|2022-02-14 17:47:00|8.41|6.88|8.48|6.94|8.48|6.94|8.39|6.86|0
1644860830000|2022-02-14 17:47:10|8.5|6.95|8.52|6.97|8.52|6.97|8.47|6.93|0
1644860840000|2022-02-14 17:47:20|8.5|6.95|8.5|6.95|8.5|6.95|8.5|6.95|0
1644860850000|2022-02-14 17:47:30|8.48|6.94|8.52|6.97|8.56|7|8.48|6.94|0
1644860860000|2022-02-14 17:47:40|8.54|6.99|8.52|6.97|8.54|6.99|8.52|6.97|0
1644860870000|2022-02-14 17:47:50|8.51|6.96|8.56|7|8.56|7|8.5|6.95|0
1644860880000|2022-02-14 17:48:00|8.48|6.94|8.54|6.99|8.54|6.99|8.48|6.94|0
1644860890000|2022-02-14 17:48:10|8.56|7|8.67|7.09|8.67|7.09|8.54|6.99|0
1644860900000|2022-02-14 17:48:20|8.65|7.07|8.69|7.11|8.76|7.16|8.65|7.07|0
1644860910000|2022-02-14 17:48:30|8.67|7.09|8.62|7.06|8.69|7.11|8.62|7.06|0
1644860920000|2022-02-14 17:48:40|8.6|7.04|8.65|7.07|8.65|7.07|8.6|7.04|0
1644860930000|2022-02-14 17:48:50|8.71|7.13|8.65|7.07|8.71|7.13|8.65|7.07|0
1644860940000|2022-02-14 17:49:00|8.67|7.09|8.67|7.09|8.67|7.09|8.67|7.09|0
1644860950000|2022-02-14 17:49:10|8.73|7.15|8.78|7.18|8.78|7.18|8.73|7.15|0
1644860960000|2022-02-14 17:49:20|8.76|7.16|8.73|7.15|8.8|7.2|8.73|7.15|0
1644860970000|2022-02-14 17:49:30|8.76|7.16|8.76|7.16|8.76|7.16|8.76|7.16|0
1644860980000|2022-02-14 17:49:40|8.8|7.2|8.78|7.18|8.82|7.22|8.78|7.18|0
1644860990000|2022-02-14 17:49:50|8.8|7.2|8.82|7.22|8.84|7.24|8.8|7.2|0
1644861000000|2022-02-14 17:50:00|8.78|7.18|8.78|7.18|8.78|7.18|8.73|7.15|0
1644861010000|2022-02-14 17:50:10|8.77|7.17|8.82|7.22|8.82|7.22|8.77|7.17|0
1644861020000|2022-02-14 17:50:20|8.87|7.25|8.83|7.23|8.87|7.25|8.82|7.22|0
1644861030000|2022-02-14 17:50:30|8.84|7.24|8.8|7.2|8.84|7.24|8.8|7.2|0
1644861040000|2022-02-14 17:50:40|8.84|7.24|8.87|7.25|8.89|7.27|8.84|7.24|0
1644861050000|2022-02-14 17:50:50|8.82|7.22|8.78|7.18|8.82|7.22|8.78|7.18|0
1644861060000|2022-02-14 17:51:00|8.8|7.2|8.67|7.09|8.8|7.2|8.67|7.09|0
1644861070000|2022-02-14 17:51:10|8.71|7.13|8.7|7.12|8.71|7.13|8.69|7.11|0
1644861080000|2022-02-14 17:51:20|8.69|7.11|8.72|7.14|8.75|7.16|8.69|7.11|0
1644861090000|2022-02-14 17:51:30|8.71|7.13|8.67|7.09|8.73|7.14|8.67|7.09|0
1644861100000|2022-02-14 17:51:40|8.66|7.08|8.82|7.22|8.82|7.22|8.66|7.08|0
1644861110000|2022-02-14 17:51:50|8.73|7.14|8.71|7.13|8.73|7.14|8.71|7.13|0
1644861120000|2022-02-14 17:52:00|8.73|7.14|8.73|7.14|8.73|7.14|8.71|7.13|0
1644861130000|2022-02-14 17:52:10|8.71|7.13|8.69|7.11|8.71|7.13|8.64|7.07|0
1644861140000|2022-02-14 17:52:20|8.67|7.09|8.67|7.09|8.67|7.09|8.67|7.09|0
1644861150000|2022-02-14 17:52:30|8.69|7.11|8.64|7.07|8.69|7.11|8.62|7.06|0
1644861160000|2022-02-14 17:52:40|8.6|7.04|8.58|7.02|8.6|7.04|8.58|7.02|0
1644861170000|2022-02-14 17:52:50|8.56|7|8.56|7|8.58|7.02|8.56|7|0
1644861180000|2022-02-14 17:53:00|8.58|7.02|8.56|7|8.58|7.02|8.54|6.98|0
1644861190000|2022-02-14 17:53:10|8.58|7.02|8.54|6.98|8.58|7.02|8.54|6.98|0
1644861200000|2022-02-14 17:53:20|8.51|6.97|8.51|6.97|8.51|6.97|8.51|6.97|0
1644861210000|2022-02-14 17:53:30|8.54|6.98|8.54|6.98|8.54|6.98|8.51|6.97|0
1644861220000|2022-02-14 17:53:40|8.58|7.02|8.6|7.04|8.6|7.04|8.54|6.98|0
1644861230000|2022-02-14 17:53:50|8.58|7.02|8.58|7.02|8.58|7.02|8.56|7|0
1644861240000|2022-02-14 17:54:00|8.56|7|8.64|7.07|8.64|7.07|8.56|7|0
1644861250000|2022-02-14 17:54:10|8.71|7.13|8.71|7.13|8.71|7.13|8.71|7.13|0
1644861260000|2022-02-14 17:54:20|8.73|7.14|8.71|7.13|8.73|7.14|8.71|7.13|0
1644861270000|2022-02-14 17:54:30|8.74|7.15|8.74|7.15|8.74|7.15|8.74|7.15|0
1644861280000|2022-02-14 17:54:40|8.75|7.16|8.73|7.14|8.75|7.16|8.73|7.14|0
1644861290000|2022-02-14 17:54:50|8.71|7.13|8.82|7.22|8.82|7.22|8.71|7.13|0
1644861300000|2022-02-14 17:55:00|8.8|7.2|8.69|7.11|8.8|7.2|8.69|7.11|0
1644861310000|2022-02-14 17:55:10|8.62|7.05|8.51|6.97|8.62|7.05|8.51|6.97|0
1644861320000|2022-02-14 17:55:20|8.54|6.98|8.47|6.93|8.54|6.98|8.45|6.91|0
1644861330000|2022-02-14 17:55:30|8.45|6.91|8.47|6.93|8.49|6.95|8.45|6.91|0
1644861340000|2022-02-14 17:55:40|8.45|6.91|8.51|6.97|8.51|6.97|8.45|6.91|0
1644861350000|2022-02-14 17:55:50|8.56|7|8.6|7.04|8.6|7.04|8.54|6.98|0
1644861360000|2022-02-14 17:56:00|8.61|7|8.51|6.97|8.61|7|8.51|6.97|0
1644861370000|2022-02-14 17:56:10|8.49|6.95|8.56|7|8.56|7|8.49|6.95|0
1644861380000|2022-02-14 17:56:20|8.58|7.02|8.51|6.97|8.58|7.02|8.51|6.97|0
1644861390000|2022-02-14 17:56:30|8.56|7|8.53|6.98|8.56|7|8.51|6.97|0
1644861400000|2022-02-14 17:56:40|8.51|6.97|8.5|6.96|8.53|6.98|8.5|6.96|0
1644861410000|2022-02-14 17:56:50|8.47|6.93|8.49|6.95|8.49|6.95|8.47|6.93|0
1644861420000|2022-02-14 17:57:00|8.45|6.91|8.51|6.97|8.53|6.98|8.45|6.91|0
1644861430000|2022-02-14 17:57:10|8.53|6.98|8.49|6.95|8.53|6.98|8.49|6.95|0
1644861440000|2022-02-14 17:57:20|8.47|6.93|8.51|6.97|8.51|6.97|8.47|6.93|0
1644861450000|2022-02-14 17:57:30|8.49|6.95|8.36|6.84|8.49|6.95|8.36|6.84|0
1644861460000|2022-02-14 17:57:40|8.38|6.86|8.32|6.81|8.38|6.86|8.32|6.81|0
1644861470000|2022-02-14 17:57:50|8.31|6.8|8.32|6.81|8.32|6.81|8.28|6.77|0
1644861480000|2022-02-14 17:58:00|8.36|6.84|8.38|6.86|8.38|6.86|8.36|6.84|0
1644861490000|2022-02-14 17:58:10|8.28|6.77|8.24|6.74|8.28|6.77|8.24|6.74|0
1644861500000|2022-02-14 17:58:20|8.26|6.76|8.21|6.71|8.28|6.77|8.21|6.71|0
1644861510000|2022-02-14 17:58:30|8.22|6.72|8.24|6.74|8.26|6.76|8.22|6.72|0
1644861520000|2022-02-14 17:58:40|8.26|6.76|8.26|6.76|8.26|6.76|8.25|6.75|0
1644861530000|2022-02-14 17:58:50|8.33|6.82|8.28|6.77|8.33|6.82|8.28|6.77|0
1644861540000|2022-02-14 17:59:00|8.3|6.79|8.33|6.82|8.33|6.82|8.26|6.76|0
1644861550000|2022-02-14 17:59:10|8.36|6.84|8.38|6.86|8.38|6.86|8.36|6.84|0
1644861560000|2022-02-14 17:59:20|8.36|6.84|8.34|6.83|8.36|6.84|8.32|6.81|0
1644861570000|2022-02-14 17:59:30|8.3|6.79|8.36|6.84|8.36|6.84|8.3|6.79|0
1644861580000|2022-02-14 17:59:40|8.34|6.83|8.36|6.84|8.38|6.86|8.34|6.83|0
1644861590000|2022-02-14 17:59:50|8.38|6.86|8.36|6.84|8.41|6.88|8.36|6.84|0
1644861600000|2022-02-14 18:00:00|8.38|6.86|8.45|6.91|8.49|6.95|8.38|6.86|0
1644861610000|2022-02-14 18:00:10|8.49|6.95|8.49|6.95|8.49|6.95|8.45|6.91|0
1644861620000|2022-02-14 18:00:20|8.53|6.98|8.49|6.95|8.53|6.98|8.49|6.95|0
1644861630000|2022-02-14 18:00:30|8.5|6.96|8.43|6.89|8.51|6.96|8.43|6.89|0
1644861640000|2022-02-14 18:00:40|8.45|6.91|8.49|6.95|8.52|6.97|8.45|6.91|0
1644861650000|2022-02-14 18:00:50|8.51|6.96|8.51|6.96|8.51|6.96|8.51|6.96|0
1644861660000|2022-02-14 18:01:00|8.53|6.98|8.53|6.98|8.53|6.98|8.53|6.98|0
1644861670000|2022-02-14 18:01:10|8.52|6.97|8.53|6.98|8.54|6.99|8.51|6.96|0
1644861680000|2022-02-14 18:01:20|8.49|6.95|8.41|6.88|8.51|6.96|8.41|6.88|0
1644861690000|2022-02-14 18:01:30|8.38|6.86|8.34|6.82|8.38|6.86|8.3|6.79|0
1644861700000|2022-02-14 18:01:40|8.32|6.81|8.26|6.76|8.36|6.84|8.26|6.76|0
1644861710000|2022-02-14 18:01:50|8.24|6.74|8.29|6.78|8.3|6.79|8.24|6.74|0
1644861720000|2022-02-14 18:02:00|8.3|6.79|8.19|6.7|8.3|6.79|8.19|6.7|0
1644861730000|2022-02-14 18:02:10|8.17|6.69|8.11|6.64|8.17|6.69|8.11|6.64|0
1644861740000|2022-02-14 18:02:20|8.13|6.65|8.21|6.72|8.21|6.72|8.13|6.65|0
1644861750000|2022-02-14 18:02:30|8.19|6.7|8.26|6.76|8.26|6.76|8.17|6.69|0
1644861760000|2022-02-14 18:02:40|8.19|6.7|8.28|6.77|8.28|6.77|8.19|6.7|0
1644861770000|2022-02-14 18:02:50|8.26|6.76|8.28|6.77|8.3|6.79|8.26|6.76|0
1644861780000|2022-02-14 18:03:00|8.32|6.81|8.36|6.84|8.36|6.84|8.32|6.81|0
1644861790000|2022-02-14 18:03:10|8.32|6.81|8.3|6.79|8.34|6.82|8.3|6.79|0
1644861800000|2022-02-14 18:03:20|8.32|6.81|8.3|6.79|8.32|6.81|8.3|6.79|0
1644861810000|2022-02-14 18:03:30|8.35|6.83|8.38|6.86|8.38|6.86|8.34|6.82|0
1644861820000|2022-02-14 18:03:40|8.4|6.88|8.42|6.89|8.42|6.89|8.4|6.88|0
1644861830000|2022-02-14 18:03:50|8.38|6.86|8.34|6.82|8.38|6.86|8.34|6.82|0
1644861840000|2022-02-14 18:04:00|8.36|6.84|8.42|6.89|8.42|6.89|8.36|6.84|0
1644861850000|2022-02-14 18:04:10|8.39|6.87|8.4|6.88|8.4|6.88|8.38|6.86|0
1644861860000|2022-02-14 18:04:20|8.41|6.89|8.47|6.93|8.49|6.95|8.41|6.89|0
1644861870000|2022-02-14 18:04:30|8.49|6.95|8.49|6.95|8.49|6.95|8.47|6.93|0
1644861880000|2022-02-14 18:04:40|8.47|6.93|8.48|6.94|8.49|6.95|8.47|6.93|0
1644861890000|2022-02-14 18:04:50|8.47|6.93|8.47|6.93|8.47|6.93|8.46|6.92|0
1644861900000|2022-02-14 18:05:00|8.51|6.96|8.57|7.02|8.57|7.02|8.49|6.95|0
1644861910000|2022-02-14 18:05:10|8.62|7.05|8.7|7.12|8.7|7.12|8.62|7.05|0
1644861920000|2022-02-14 18:05:20|8.68|7.1|8.6|7.03|8.68|7.1|8.6|7.03|0
1644861930000|2022-02-14 18:05:30|8.62|7.05|8.66|7.09|8.66|7.09|8.62|7.05|0
1644861940000|2022-02-14 18:05:40|8.68|7.1|8.64|7.07|8.68|7.1|8.64|7.07|0
1644861950000|2022-02-14 18:05:50|8.66|7.09|8.93|7.3|8.93|7.3|8.66|7.09|0
1644861960000|2022-02-14 18:06:00|8.97|7.34|8.97|7.34|8.97|7.34|8.95|7.32|0
1644861970000|2022-02-14 18:06:10|8.93|7.3|8.79|7.19|8.93|7.3|8.79|7.19|0
1644861980000|2022-02-14 18:06:20|8.75|7.16|8.73|7.14|8.75|7.16|8.7|7.12|0
1644861990000|2022-02-14 18:06:30|8.7|7.12|8.73|7.14|8.73|7.14|8.68|7.1|0
1644862000000|2022-02-14 18:06:40|8.68|7.1|8.68|7.1|8.7|7.12|8.68|7.1|0
1644862010000|2022-02-14 18:06:50|8.7|7.12|8.7|7.12|8.7|7.12|8.7|7.12|0
1644862020000|2022-02-14 18:07:00|8.78|7.18|8.79|7.19|8.79|7.19|8.78|7.18|0
1644862030000|2022-02-14 18:07:10|8.81|7.21|8.6|7.03|8.81|7.21|8.6|7.03|0
1644862040000|2022-02-14 18:07:20|8.61|7.04|8.64|7.07|8.64|7.07|8.57|7.01|0
1644862050000|2022-02-14 18:07:30|8.6|7.03|8.7|7.12|8.7|7.12|8.6|7.03|0
1644862060000|2022-02-14 18:07:40|8.66|7.09|8.68|7.1|8.68|7.1|8.62|7.05|0
1644862070000|2022-02-14 18:07:50|8.73|7.14|8.7|7.12|8.73|7.14|8.68|7.1|0
1644862080000|2022-02-14 18:08:00|8.73|7.14|8.75|7.16|8.75|7.16|8.64|7.07|0
1644862090000|2022-02-14 18:08:10|8.71|7.13|8.68|7.1|8.71|7.13|8.66|7.09|0
1644862100000|2022-02-14 18:08:20|8.66|7.09|8.62|7.05|8.66|7.09|8.59|7.03|0
1644862110000|2022-02-14 18:08:30|8.63|7.06|8.64|7.07|8.64|7.07|8.62|7.05|0
1644862120000|2022-02-14 18:08:40|8.62|7.05|8.68|7.1|8.75|7.16|8.62|7.05|0
1644862130000|2022-02-14 18:08:50|8.66|7.09|8.66|7.09|8.69|7.11|8.66|7.09|0
1644862140000|2022-02-14 18:09:00|8.68|7.1|8.68|7.1|8.71|7.13|8.68|7.1|0
1644862150000|2022-02-14 18:09:10|8.66|7.09|8.59|7.03|8.66|7.09|8.59|7.03|0
1644862160000|2022-02-14 18:09:20|8.64|7.07|8.62|7.05|8.64|7.07|8.62|7.05|0
1644862170000|2022-02-14 18:09:30|8.59|7.03|8.37|7.17|8.59|7.19|8.37|7.03|0
1644862180000|2022-02-14 18:09:40|8.39|7.19|8.37|7.17|8.39|7.19|8.37|7.17|0
1644862190000|2022-02-14 18:09:50|8.38|7.18|8.39|7.19|8.41|7.21|8.38|7.18|0
1644862200000|2022-02-14 18:10:00|8.4|7.2|8.51|7.31|8.51|7.31|8.4|7.2|0
1644862210000|2022-02-14 18:10:10|8.41|7.21|8.45|7.25|8.46|7.26|8.41|7.21|0
1644862220000|2022-02-14 18:10:20|8.46|7.26|8.47|7.27|8.47|7.27|8.46|7.26|0
1644862230000|2022-02-14 18:10:30|8.48|7.28|8.52|7.32|8.52|7.32|8.47|7.27|0
1644862240000|2022-02-14 18:10:40|8.49|7.29|8.43|7.23|8.49|7.29|8.43|7.23|0
1644862250000|2022-02-14 18:10:50|8.41|7.21|8.37|7.17|8.47|7.27|8.37|7.17|0
1644862260000|2022-02-14 18:11:00|8.39|7.19|8.33|7.13|8.39|7.19|8.33|7.13|0
1644862270000|2022-02-14 18:11:10|8.3|7.1|8.33|7.13|8.33|7.13|8.3|7.1|0
1644862280000|2022-02-14 18:11:20|8.31|7.11|8.33|7.13|8.33|7.13|8.31|7.11|0
1644862290000|2022-02-14 18:11:30|8.37|7.17|8.36|7.16|8.37|7.17|8.35|7.15|0
1644862300000|2022-02-14 18:11:40|8.37|7.17|8.35|7.15|8.37|7.17|8.35|7.15|0
1644862310000|2022-02-14 18:11:50|8.37|7.17|8.29|7.09|8.37|7.17|8.29|7.09|0
1644862320000|2022-02-14 18:12:00|8.31|7.11|8.2|7|8.31|7.11|8.2|7|0
1644862330000|2022-02-14 18:12:10|8.16|6.96|8.23|7.03|8.23|7.03|8.15|6.95|0
1644862340000|2022-02-14 18:12:20|8.18|6.98|8.24|7.04|8.24|7.04|8.18|6.98|0
1644862350000|2022-02-14 18:12:30|8.26|7.06|8.26|7.06|8.28|7.08|8.26|7.06|0
1644862360000|2022-02-14 18:12:40|8.22|7.02|8.2|7|8.22|7.02|8.18|6.98|0
1644862370000|2022-02-14 18:12:50|8.22|7.02|8.24|7.04|8.24|7.04|8.18|6.98|0
1644862380000|2022-02-14 18:13:00|8.26|7.06|8.28|7.08|8.28|7.08|8.25|7.05|0
1644862390000|2022-02-14 18:13:10|8.31|7.11|8.31|7.11|8.33|7.13|8.31|7.11|0
1644862400000|2022-02-14 18:13:20|8.29|7.09|8.33|7.13|8.33|7.13|8.28|7.08|0
1644862410000|2022-02-14 18:13:30|8.35|7.15|8.26|7.06|8.35|7.15|8.26|7.06|0
1644862420000|2022-02-14 18:13:40|8.29|7.09|8.27|7.07|8.29|7.09|8.26|7.06|0
1644862430000|2022-02-14 18:13:50|8.31|7.11|8.37|7.17|8.37|7.17|8.31|7.11|0
1644862440000|2022-02-14 18:14:00|8.35|7.15|8.33|7.13|8.36|7.16|8.31|7.11|0
1644862450000|2022-02-14 18:14:10|8.31|7.11|8.32|7.12|8.32|7.12|8.31|7.11|0
1644862460000|2022-02-14 18:14:20|8.27|7.07|8.2|7|8.27|7.07|8.2|7|0
1644862470000|2022-02-14 18:14:30|8.22|7.02|8.16|6.96|8.22|7.02|8.14|6.94|0
1644862480000|2022-02-14 18:14:40|8.18|6.98|8.14|6.94|8.2|7|8.14|6.94|0
1644862490000|2022-02-14 18:14:50|8.16|6.96|8.18|6.98|8.18|6.98|8.16|6.96|0
1644862500000|2022-02-14 18:15:00|8.2|7|8.18|6.98|8.2|7|8.16|6.96|0
1644862510000|2022-02-14 18:15:10|8.22|7.02|8.16|6.96|8.22|7.02|8.16|6.96|0
1644862520000|2022-02-14 18:15:20|8.14|6.94|8.12|6.92|8.14|6.94|8.11|6.91|0
1644862530000|2022-02-14 18:15:30|8.1|6.9|8.2|7|8.2|7|8.1|6.9|0
1644862540000|2022-02-14 18:15:40|8.25|7.05|8.21|7.01|8.27|7.07|8.21|7.01|0
1644862550000|2022-02-14 18:15:50|8.2|7|8.17|6.97|8.2|7|8.17|6.97|0
1644862560000|2022-02-14 18:16:00|8.16|6.96|8.16|6.96|8.16|6.96|8.12|6.92|0
1644862570000|2022-02-14 18:16:10|8.2|7|8.2|7|8.23|7.03|8.2|7|0
1644862580000|2022-02-14 18:16:20|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1644862590000|2022-02-14 18:16:30|8.18|6.98|8.16|6.96|8.19|6.99|8.16|6.96|0
1644862600000|2022-02-14 18:16:40|8.18|6.98|8.18|6.98|8.18|6.98|8.16|6.96|0
1644862610000|2022-02-14 18:16:50|8.19|6.99|8.2|7|8.2|7|8.18|6.98|0
1644862620000|2022-02-14 18:17:00|8.16|6.96|8.2|7|8.2|7|8.14|6.94|0
1644862630000|2022-02-14 18:17:10|8.16|6.96|8.14|6.94|8.18|6.98|8.14|6.94|0
1644862640000|2022-02-14 18:17:20|8.16|6.96|8.16|6.96|8.16|6.96|8.14|6.94|0
1644862650000|2022-02-14 18:17:30|8.18|6.98|8.16|6.96|8.18|6.98|8.16|6.96|0
1644862660000|2022-02-14 18:17:40|8.18|6.98|8.18|6.98|8.18|6.98|8.16|6.96|0
1644862670000|2022-02-14 18:17:50|8.14|6.94|8.16|6.96|8.17|6.97|8.14|6.94|0
1644862680000|2022-02-14 18:18:00|8.18|6.98|8.18|6.98|8.19|6.99|8.18|6.98|0
1644862690000|2022-02-14 18:18:10|8.16|6.96|8.08|6.88|8.16|6.96|8.08|6.88|0
1644862700000|2022-02-14 18:18:20|8.14|6.94|8.12|6.92|8.14|6.94|8.1|6.9|0
1644862710000|2022-02-14 18:18:30|8.08|6.88|8.14|6.94|8.14|6.94|8.08|6.88|0
1644862720000|2022-02-14 18:18:40|8.18|6.98|8.14|6.94|8.18|6.98|8.12|6.92|0
1644862730000|2022-02-14 18:18:50|8.16|6.96|8.22|7.02|8.22|7.02|8.14|6.94|0
1644862740000|2022-02-14 18:19:00|8.23|7.03|8.27|7.07|8.27|7.07|8.23|7.03|0
1644862750000|2022-02-14 18:19:10|8.29|7.09|8.29|7.09|8.31|7.11|8.27|7.07|0
1644862760000|2022-02-14 18:19:20|8.25|7.05|8.27|7.07|8.29|7.09|8.25|7.05|0
1644862770000|2022-02-14 18:19:30|8.29|7.09|8.25|7.05|8.29|7.09|8.25|7.05|0
1644862780000|2022-02-14 18:19:40|8.27|7.07|8.25|7.05|8.27|7.07|8.25|7.05|0
1644862790000|2022-02-14 18:19:50|8.26|7.06|8.25|7.05|8.26|7.06|8.25|7.05|0
1644862800000|2022-02-14 18:20:00|8.32|7.12|8.25|7.05|8.32|7.12|8.2|7|0
1644862810000|2022-02-14 18:20:10|8.21|7.01|8.14|6.94|8.21|7.01|8.14|6.94|0
1644862820000|2022-02-14 18:20:20|8.1|6.9|8.02|6.82|8.12|6.92|8.02|6.82|0
1644862830000|2022-02-14 18:20:30|8.1|6.9|8.16|6.96|8.16|6.96|8.1|6.9|0
1644862840000|2022-02-14 18:20:40|8.21|7.01|8.18|6.98|8.21|7.01|8.18|6.98|0
1644862850000|2022-02-14 18:20:50|8.23|7.03|8.2|7|8.23|7.03|8.2|7|0
1644862860000|2022-02-14 18:21:00|8.12|6.92|8.06|6.86|8.12|6.92|8.06|6.86|0
1644862870000|2022-02-14 18:21:10|8.08|6.88|8.12|6.92|8.12|6.92|8.08|6.88|0
1644862880000|2022-02-14 18:21:20|8.1|6.9|8.19|6.99|8.19|6.99|8.1|6.9|0
1644862890000|2022-02-14 18:21:30|8.12|6.92|8.14|6.94|8.14|6.94|8.12|6.92|0
1644862900000|2022-02-14 18:21:40|8.16|6.96|8.14|6.94|8.16|6.96|8.12|6.92|0
1644862910000|2022-02-14 18:21:50|8.16|6.96|8.19|6.99|8.19|6.99|8.16|6.96|0
1644862920000|2022-02-14 18:22:00|8.14|6.94|8.14|6.94|8.16|6.96|8.1|6.9|0
1644862930000|2022-02-14 18:22:10|8.12|6.92|8.14|6.94|8.14|6.94|8.12|6.92|0
1644862940000|2022-02-14 18:22:20|8.1|6.9|8.08|6.88|8.13|6.93|8.08|6.88|0
1644862950000|2022-02-14 18:22:30|8.06|6.86|8.06|6.86|8.08|6.88|8.04|6.84|0
1644862960000|2022-02-14 18:22:40|8.08|6.88|7.99|6.79|8.08|6.88|7.99|6.79|0
1644862970000|2022-02-14 18:22:50|7.97|6.77|7.89|6.69|7.97|6.77|7.89|6.69|0
1644862980000|2022-02-14 18:23:00|7.87|6.67|7.78|6.58|7.89|6.69|7.78|6.58|0
1644862990000|2022-02-14 18:23:10|7.74|6.54|7.78|6.58|7.78|6.58|7.74|6.54|0
1644863000000|2022-02-14 18:23:20|7.69|6.49|7.67|6.47|7.69|6.49|7.67|6.47|0
1644863010000|2022-02-14 18:23:30|7.64|6.44|7.6|6.4|7.67|6.47|7.6|6.4|0
1644863020000|2022-02-14 18:23:40|7.58|6.38|7.64|6.44|7.64|6.44|7.58|6.38|0
1644863030000|2022-02-14 18:23:50|7.62|6.42|7.6|6.4|7.62|6.42|7.58|6.38|0
1644863040000|2022-02-14 18:24:00|7.59|6.39|7.46|6.26|7.59|6.39|7.46|6.26|0
1644863050000|2022-02-14 18:24:10|7.51|6.31|7.51|6.31|7.51|6.31|7.49|6.29|0
1644863060000|2022-02-14 18:24:20|7.47|6.27|7.47|6.27|7.47|6.27|7.44|6.24|0
1644863070000|2022-02-14 18:24:30|7.44|6.24|7.92|6.72|7.92|6.72|7.4|6.2|0
1644863080000|2022-02-14 18:24:40|7.88|6.68|7.79|6.59|7.92|6.72|7.79|6.59|0
1644863090000|2022-02-14 18:24:50|7.81|6.61|7.86|6.66|7.86|6.66|7.79|6.59|0
1644863100000|2022-02-14 18:25:00|7.83|6.63|7.83|6.63|7.84|6.64|7.79|6.59|0
1644863110000|2022-02-14 18:25:10|7.81|6.61|7.86|6.66|7.86|6.66|7.81|6.61|0
1644863120000|2022-02-14 18:25:20|7.88|6.68|7.84|6.64|7.92|6.72|7.84|6.64|0
1644863130000|2022-02-14 18:25:30|7.86|6.66|7.83|6.63|7.88|6.68|7.83|6.63|0
1644863140000|2022-02-14 18:25:40|7.84|6.64|7.91|6.71|7.92|6.72|7.84|6.64|0
1644863150000|2022-02-14 18:25:50|7.94|6.74|7.92|6.72|7.94|6.74|7.92|6.72|0
1644863160000|2022-02-14 18:26:00|7.86|6.66|7.89|6.69|7.9|6.7|7.85|6.65|0
1644863170000|2022-02-14 18:26:10|7.9|6.7|7.83|6.63|7.9|6.7|7.83|6.63|0
1644863180000|2022-02-14 18:26:20|7.91|6.71|7.94|6.74|7.94|6.74|7.91|6.71|0
1644863190000|2022-02-14 18:26:30|7.9|6.7|7.94|6.74|7.94|6.74|7.9|6.7|0
1644863200000|2022-02-14 18:26:40|7.93|6.73|7.9|6.7|7.93|6.73|7.9|6.7|0
1644863210000|2022-02-14 18:26:50|7.88|6.68|7.9|6.7|7.92|6.72|7.88|6.68|0
1644863220000|2022-02-14 18:27:00|7.92|6.72|7.99|6.79|7.99|6.79|7.88|6.68|0
1644863230000|2022-02-14 18:27:10|7.97|6.77|7.97|6.77|7.99|6.79|7.97|6.77|0
1644863240000|2022-02-14 18:27:20|7.99|6.79|7.95|6.75|7.99|6.79|7.95|6.75|0
1644863250000|2022-02-14 18:27:30|7.97|6.77|7.97|6.77|7.99|6.79|7.97|6.77|0
1644863260000|2022-02-14 18:27:40|7.99|6.79|7.97|6.77|7.99|6.79|7.97|6.77|0
1644863270000|2022-02-14 18:27:50|7.95|6.75|7.97|6.77|7.99|6.79|7.95|6.75|0
1644863280000|2022-02-14 18:28:00|7.95|6.75|7.99|6.79|8.01|6.81|7.95|6.75|0
1644863290000|2022-02-14 18:28:10|8.01|6.81|7.94|6.74|8.01|6.81|7.94|6.74|0
1644863300000|2022-02-14 18:28:20|7.95|6.75|7.94|6.74|7.95|6.75|7.94|6.74|0
1644863310000|2022-02-14 18:28:30|7.93|6.73|7.93|6.73|7.94|6.74|7.92|6.72|0
1644863320000|2022-02-14 18:28:40|7.9|6.7|7.94|6.74|7.94|6.74|7.9|6.7|0
1644863330000|2022-02-14 18:28:50|7.92|6.72|7.92|6.72|7.92|6.72|7.92|6.72|0
1644863340000|2022-02-14 18:29:00|7.95|6.75|7.97|6.77|7.99|6.79|7.95|6.75|0
1644863350000|2022-02-14 18:29:10|7.99|6.79|7.94|6.74|7.99|6.79|7.94|6.74|0
1644863360000|2022-02-14 18:29:20|7.97|6.77|7.95|6.75|7.99|6.79|7.94|6.74|0
1644863370000|2022-02-14 18:29:30|7.94|6.74|7.9|6.7|7.94|6.74|7.9|6.7|0
1644863380000|2022-02-14 18:29:40|7.92|6.72|7.94|6.74|7.94|6.74|7.92|6.72|0
1644863390000|2022-02-14 18:29:50|7.9|6.7|7.9|6.7|7.92|6.72|7.9|6.7|0
1644863400000|2022-02-14 18:30:00|7.92|6.72|7.9|6.7|7.92|6.72|7.86|6.66|0
1644863410000|2022-02-14 18:30:10|7.95|6.75|7.9|6.7|7.95|6.75|7.9|6.7|0
1644863420000|2022-02-14 18:30:20|7.84|6.64|7.68|6.48|7.84|6.64|7.68|6.48|0
1644863430000|2022-02-14 18:30:30|7.55|6.35|7.55|6.35|7.64|6.44|7.54|6.34|0
1644863440000|2022-02-14 18:30:40|7.59|6.39|7.63|6.43|7.63|6.43|7.55|6.35|0
1644863450000|2022-02-14 18:30:50|7.64|6.44|7.63|6.43|7.64|6.44|7.63|6.43|0
1644863460000|2022-02-14 18:31:00|7.7|6.5|7.57|6.37|7.7|6.5|7.57|6.37|0
1644863470000|2022-02-14 18:31:10|7.61|6.41|7.57|6.37|7.61|6.41|7.55|6.35|0
1644863480000|2022-02-14 18:31:20|7.59|6.39|7.57|6.37|7.59|6.39|7.56|6.36|0
1644863490000|2022-02-14 18:31:30|7.47|6.27|7.43|6.23|7.47|6.27|7.43|6.23|0
1644863500000|2022-02-14 18:31:40|7.41|6.21|7.33|6.13|7.41|6.21|7.29|6.09|0
1644863510000|2022-02-14 18:31:50|7.38|6.18|7.38|6.18|7.41|6.21|7.37|6.17|0
1644863520000|2022-02-14 18:32:00|7.36|6.16|7.29|6.09|7.36|6.16|7.29|6.09|0
1644863530000|2022-02-14 18:32:10|7.24|6.04|7.29|6.09|7.29|6.09|7.22|6.02|0
1644863540000|2022-02-14 18:32:20|7.38|6.18|7.38|6.18|7.38|6.18|7.34|6.14|0
1644863550000|2022-02-14 18:32:30|7.33|6.13|7.34|6.14|7.34|6.14|7.29|6.09|0
1644863560000|2022-02-14 18:32:40|7.39|6.19|7.36|6.16|7.39|6.19|7.36|6.16|0
1644863570000|2022-02-14 18:32:50|7.38|6.18|7.36|6.16|7.4|6.2|7.36|6.16|0
1644863580000|2022-02-14 18:33:00|7.37|6.17|7.43|6.23|7.45|6.25|7.37|6.17|0
1644863590000|2022-02-14 18:33:10|7.51|6.31|7.47|6.27|7.54|6.34|7.47|6.27|0
1644863600000|2022-02-14 18:33:20|7.52|6.32|7.5|6.3|7.52|6.32|7.5|6.3|0
1644863610000|2022-02-14 18:33:30|7.54|6.34|7.55|6.35|7.55|6.35|7.54|6.34|0
1644863620000|2022-02-14 18:33:40|7.59|6.39|7.59|6.39|7.59|6.39|7.57|6.37|0
1644863630000|2022-02-14 18:33:50|7.62|6.42|7.59|6.39|7.64|6.44|7.59|6.39|0
1644863640000|2022-02-14 18:34:00|7.57|6.37|7.62|6.42|7.64|6.44|7.57|6.37|0
1644863650000|2022-02-14 18:34:10|7.64|6.44|7.62|6.42|7.64|6.44|7.62|6.42|0
1644863660000|2022-02-14 18:34:20|7.55|6.35|7.55|6.35|7.55|6.35|7.52|6.32|0
1644863670000|2022-02-14 18:34:30|7.57|6.37|7.59|6.39|7.62|6.42|7.57|6.37|0
1644863680000|2022-02-14 18:34:40|7.61|6.41|7.59|6.39|7.61|6.41|7.59|6.39|0
1644863690000|2022-02-14 18:34:50|7.57|6.37|7.55|6.35|7.57|6.37|7.54|6.34|0
1644863700000|2022-02-14 18:35:00|7.57|6.37|7.47|6.27|7.57|6.37|7.47|6.27|0
1644863710000|2022-02-14 18:35:10|7.43|6.23|7.45|6.25|7.45|6.25|7.4|6.2|0
1644863720000|2022-02-14 18:35:20|7.47|6.27|7.48|6.28|7.5|6.3|7.47|6.27|0
1644863730000|2022-02-14 18:35:30|7.47|6.27|7.47|6.27|7.5|6.3|7.47|6.27|0
1644863740000|2022-02-14 18:35:40|7.48|6.28|7.52|6.32|7.55|6.35|7.48|6.28|0
1644863750000|2022-02-14 18:35:50|7.54|6.34|7.56|6.36|7.56|6.36|7.52|6.32|0
1644863760000|2022-02-14 18:36:00|7.52|6.32|7.5|6.3|7.52|6.32|7.5|6.3|0
1644863770000|2022-02-14 18:36:10|7.52|6.32|7.58|6.38|7.58|6.38|7.5|6.3|0
1644863780000|2022-02-14 18:36:20|7.59|6.39|7.54|6.34|7.61|6.41|7.54|6.34|0
1644863790000|2022-02-14 18:36:30|7.5|6.3|7.45|6.25|7.5|6.3|7.45|6.25|0
1644863800000|2022-02-14 18:36:40|7.48|6.28|7.57|6.37|7.57|6.37|7.48|6.28|0
1644863810000|2022-02-14 18:36:50|7.59|6.39|7.58|6.38|7.59|6.39|7.57|6.37|0
1644863820000|2022-02-14 18:37:00|7.59|6.39|7.59|6.39|7.59|6.39|7.57|6.37|0
1644863830000|2022-02-14 18:37:10|7.57|6.37|7.61|6.41|7.64|6.44|7.57|6.37|0
1644863840000|2022-02-14 18:37:20|7.59|6.39|7.62|6.42|7.64|6.44|7.59|6.39|0
1644863850000|2022-02-14 18:37:30|7.64|6.44|7.64|6.44|7.66|6.46|7.63|6.43|0
1644863860000|2022-02-14 18:37:40|7.66|6.46|7.62|6.42|7.66|6.46|7.62|6.42|0
1644863870000|2022-02-14 18:37:50|7.66|6.46|7.7|6.5|7.7|6.5|7.66|6.46|0
1644863880000|2022-02-14 18:38:00|7.71|6.51|7.7|6.5|7.73|6.53|7.7|6.5|0
1644863890000|2022-02-14 18:38:10|7.71|6.51|7.68|6.48|7.71|6.51|7.68|6.48|0
1644863900000|2022-02-14 18:38:20|7.69|6.49|7.7|6.5|7.73|6.53|7.69|6.49|0
1644863910000|2022-02-14 18:38:30|7.71|6.51|7.73|6.53|7.75|6.55|7.71|6.51|0
1644863920000|2022-02-14 18:38:40|7.71|6.51|7.71|6.51|7.73|6.53|7.71|6.51|0
1644863930000|2022-02-14 18:38:50|7.73|6.53|7.77|6.57|7.79|6.59|7.73|6.53|0
1644863940000|2022-02-14 18:39:00|7.66|6.46|7.61|6.41|7.68|6.48|7.61|6.41|0
1644863950000|2022-02-14 18:39:10|7.57|6.37|7.59|6.39|7.61|6.41|7.57|6.37|0
1644863960000|2022-02-14 18:39:20|7.61|6.41|7.59|6.39|7.61|6.41|7.59|6.39|0
1644863970000|2022-02-14 18:39:30|7.6|6.4|7.59|6.39|7.6|6.4|7.59|6.39|0
1644863980000|2022-02-14 18:39:40|7.61|6.41|7.59|6.39|7.61|6.41|7.59|6.39|0
1644863990000|2022-02-14 18:39:50|7.58|6.38|7.59|6.39|7.59|6.39|7.57|6.37|0
1644864000000|2022-02-14 18:40:00|7.57|6.37|7.57|6.37|7.59|6.39|7.53|6.33|0
1644864010000|2022-02-14 18:40:10|7.59|6.39|7.59|6.39|7.6|6.4|7.59|6.39|0
1644864020000|2022-02-14 18:40:20|7.57|6.37|7.53|6.33|7.57|6.37|7.52|6.32|0
1644864030000|2022-02-14 18:40:30|7.52|6.32|7.46|6.26|7.52|6.32|7.46|6.26|0
1644864040000|2022-02-14 18:40:40|7.45|6.25|7.47|6.27|7.5|6.3|7.45|6.25|0
1644864050000|2022-02-14 18:40:50|7.48|6.28|7.45|6.25|7.48|6.28|7.45|6.25|0
1644864060000|2022-02-14 18:41:00|7.43|6.23|7.38|6.18|7.43|6.23|7.38|6.18|0
1644864070000|2022-02-14 18:41:10|7.36|6.16|7.39|6.19|7.39|6.19|7.36|6.16|0
1644864080000|2022-02-14 18:41:20|7.38|6.18|7.48|6.28|7.48|6.28|7.38|6.18|0
1644864090000|2022-02-14 18:41:30|7.46|6.26|7.5|6.3|7.53|6.33|7.46|6.26|0
1644864100000|2022-02-14 18:41:40|7.48|6.28|7.45|6.25|7.48|6.28|7.45|6.25|0
1644864110000|2022-02-14 18:41:50|7.48|6.28|7.5|6.3|7.5|6.3|7.48|6.28|0
1644864120000|2022-02-14 18:42:00|7.53|6.33|7.62|6.42|7.62|6.42|7.53|6.33|0
1644864130000|2022-02-14 18:42:10|7.6|6.4|7.59|6.39|7.62|6.42|7.59|6.39|0
1644864140000|2022-02-14 18:42:20|7.62|6.42|7.57|6.37|7.62|6.42|7.53|6.33|0
1644864150000|2022-02-14 18:42:30|7.6|6.4|7.59|6.39|7.6|6.4|7.57|6.37|0
1644864160000|2022-02-14 18:42:40|7.6|6.4|7.52|6.32|7.6|6.4|7.52|6.32|0
1644864170000|2022-02-14 18:42:50|7.53|6.33|7.51|6.31|7.53|6.33|7.51|6.31|0
1644864180000|2022-02-14 18:43:00|7.53|6.33|7.52|6.32|7.55|6.35|7.52|6.32|0
1644864190000|2022-02-14 18:43:10|7.48|6.28|7.27|6.07|7.48|6.28|7.27|6.07|0
1644864200000|2022-02-14 18:43:20|7.2|6|7.29|6.09|7.29|6.09|7.2|6|0
1644864210000|2022-02-14 18:43:30|7.27|6.07|7.32|6.12|7.32|6.12|7.24|6.04|0
1644864220000|2022-02-14 18:43:40|7.34|6.14|7.34|6.14|7.37|6.17|7.32|6.12|0
1644864230000|2022-02-14 18:43:50|7.36|6.16|7.32|6.12|7.36|6.16|7.32|6.12|0
1644864240000|2022-02-14 18:44:00|7.34|6.14|7.31|6.11|7.34|6.14|7.31|6.11|0
1644864250000|2022-02-14 18:44:10|7.36|6.16|7.39|6.19|7.41|6.21|7.36|6.16|0
1644864260000|2022-02-14 18:44:20|7.34|6.14|7.41|6.21|7.41|6.21|7.34|6.14|0
1644864270000|2022-02-14 18:44:30|7.44|6.24|7.41|6.21|7.48|6.28|7.41|6.21|0
1644864280000|2022-02-14 18:44:40|7.43|6.23|7.43|6.23|7.43|6.23|7.43|6.23|0
1644864290000|2022-02-14 18:44:50|7.41|6.21|7.44|6.24|7.44|6.24|7.41|6.21|0
1644864300000|2022-02-14 18:45:00|7.43|6.23|7.32|6.12|7.43|6.23|7.32|6.12|0
1644864310000|2022-02-14 18:45:10|7.38|6.18|7.37|6.17|7.38|6.18|7.34|6.14|0
1644864320000|2022-02-14 18:45:20|7.43|6.23|7.29|6.09|7.43|6.23|7.29|6.09|0
1644864330000|2022-02-14 18:45:30|7.31|6.11|7.27|6.07|7.31|6.11|7.27|6.07|0
1644864340000|2022-02-14 18:45:40|7.32|6.12|7.27|6.07|7.32|6.12|7.27|6.07|0
1644864350000|2022-02-14 18:45:50|7.24|6.04|7.27|6.07|7.29|6.09|7.24|6.04|0
1644864360000|2022-02-14 18:46:00|7.24|6.04|7.34|6.14|7.34|6.14|7.24|6.04|0
1644864370000|2022-02-14 18:46:10|7.36|6.16|7.34|6.14|7.36|6.16|7.34|6.14|0
1644864380000|2022-02-14 18:46:20|7.37|6.17|7.41|6.21|7.41|6.21|7.37|6.17|0
1644864390000|2022-02-14 18:46:30|7.39|6.19|7.44|6.24|7.46|6.26|7.39|6.19|0
1644864400000|2022-02-14 18:46:40|7.46|6.26|7.43|6.23|7.46|6.26|7.43|6.23|0
1644864410000|2022-02-14 18:46:50|7.44|6.24|7.39|6.19|7.44|6.24|7.39|6.19|0
1644864420000|2022-02-14 18:47:00|7.44|6.24|7.51|6.31|7.53|6.33|7.44|6.24|0
1644864430000|2022-02-14 18:47:10|7.44|6.24|7.44|6.24|7.48|6.28|7.44|6.24|0
1644864440000|2022-02-14 18:47:20|7.41|6.21|7.36|6.16|7.41|6.21|7.34|6.14|0
1644864450000|2022-02-14 18:47:30|7.34|6.14|7.37|6.17|7.37|6.17|7.32|6.12|0
1644864460000|2022-02-14 18:47:40|7.39|6.19|7.46|6.26|7.48|6.28|7.39|6.19|0
1644864470000|2022-02-14 18:47:50|7.44|6.24|7.37|6.17|7.44|6.24|7.37|6.17|0
1644864480000|2022-02-14 18:48:00|7.34|6.14|7.34|6.14|7.37|6.17|7.34|6.14|0
1644864490000|2022-02-14 18:48:10|7.32|6.12|7.36|6.16|7.36|6.16|7.32|6.12|0
1644864500000|2022-02-14 18:48:20|7.31|6.11|7.24|6.04|7.31|6.11|7.24|6.04|0
1644864510000|2022-02-14 18:48:30|7.25|6.05|7.3|6.1|7.3|6.1|7.24|6.04|0
1644864520000|2022-02-14 18:48:40|7.29|6.09|7.22|6.02|7.29|6.09|7.22|6.02|0
1644864530000|2022-02-14 18:48:50|7.13|5.93|7.03|5.83|7.13|5.93|7.03|5.83|0
1644864540000|2022-02-14 18:49:00|7.08|5.88|7|5.8|7.11|5.91|6.97|5.77|0
1644864550000|2022-02-14 18:49:10|7.03|5.83|7|5.8|7.04|5.84|7|5.8|0
1644864560000|2022-02-14 18:49:20|7.02|5.82|6.94|5.74|7.03|5.83|6.94|5.74|0
1644864570000|2022-02-14 18:49:30|6.84|5.64|6.77|5.57|6.87|5.67|6.76|5.56|0
1644864580000|2022-02-14 18:49:40|6.76|5.56|6.89|5.69|6.89|5.69|6.76|5.56|0
1644864590000|2022-02-14 18:49:50|6.85|5.65|6.87|5.67|6.89|5.69|6.85|5.65|0
1644864600000|2022-02-14 18:50:00|6.89|5.69|6.79|5.59|6.9|5.7|6.73|5.53|0
1644864610000|2022-02-14 18:50:10|6.83|5.63|6.74|5.54|6.85|5.65|6.74|5.54|0
1644864620000|2022-02-14 18:50:20|6.73|5.53|6.71|5.51|6.73|5.53|6.71|5.51|0
1644864630000|2022-02-14 18:50:30|6.6|5.4|6.6|5.4|6.64|5.44|6.58|5.38|0
1644864640000|2022-02-14 18:50:40|6.65|5.45|6.6|5.4|6.65|5.45|6.6|5.4|0
1644864650000|2022-02-14 18:50:50|6.63|5.43|6.47|5.27|6.63|5.43|6.47|5.27|0
1644864660000|2022-02-14 18:51:00|6.29|5.09|5.88|4.68|6.31|5.11|5.88|4.68|0
1644864670000|2022-02-14 18:51:10|5.91|4.71|6|4.8|6.01|4.81|5.91|4.71|0
1644864680000|2022-02-14 18:51:20|7.09|5.89|7.15|5.95|7.15|5.95|7.09|5.89|0
1644864690000|2022-02-14 18:51:30|7.14|5.94|6.96|5.76|7.14|5.94|6.96|5.76|0
1644864700000|2022-02-14 18:51:40|8.2|7|8.37|7.17|8.37|7.17|8.2|7|0
1644864710000|2022-02-14 18:51:50|8.38|7.18|8.38|7.18|8.38|7.18|8.38|7.18|0
1644864730000|2022-02-14 18:52:10|8.57|7.37|8.53|7.33|8.57|7.37|8.53|7.33|0
1644864740000|2022-02-14 18:52:20|8.64|7.44|8.61|7.41|8.69|7.49|8.61|7.41|0
1644864750000|2022-02-14 18:52:30|8.64|7.44|8.51|7.31|8.64|7.44|8.49|7.29|0
1644864760000|2022-02-14 18:52:40|8.4|7.2|7.76|6.56|8.42|7.22|7.76|6.56|0
1644864770000|2022-02-14 18:52:50|7.83|6.63|7.76|6.56|7.83|6.63|7.76|6.56|0
1644864780000|2022-02-14 18:53:00|7.67|6.47|7.6|6.4|7.67|6.47|7.57|6.37|0
1644864790000|2022-02-14 18:53:10|7.54|6.34|7.47|6.27|7.57|6.37|7.47|6.27|0
1644864800000|2022-02-14 18:53:20|7.5|6.3|7.4|6.2|7.5|6.3|7.37|6.17|0
1644864810000|2022-02-14 18:53:30|7.37|6.17|7.33|6.13|7.37|6.17|7.3|6.1|0
1644864820000|2022-02-14 18:53:40|7.45|6.25|7.54|6.34|7.54|6.34|7.45|6.25|0
1644864830000|2022-02-14 18:53:50|7.45|6.25|7.49|6.29|7.5|6.3|7.45|6.25|0
1644864840000|2022-02-14 18:54:00|7.42|6.22|7.44|6.24|7.44|6.24|7.42|6.22|0
1644864850000|2022-02-14 18:54:10|7.47|6.27|7.42|6.22|7.49|6.29|7.42|6.22|0
1644864860000|2022-02-14 18:54:20|7.4|6.2|7.27|6.07|7.4|6.2|7.27|6.07|0
1644864870000|2022-02-14 18:54:30|7.34|6.14|7.29|6.09|7.34|6.14|7.29|6.09|0
1644864880000|2022-02-14 18:54:40|7.14|5.94|7.12|5.92|7.17|5.97|7.12|5.92|0
1644864890000|2022-02-14 18:54:50|7.17|5.97|7.2|6|7.2|6|7.17|5.97|0
1644864900000|2022-02-14 18:55:00|7.25|6.05|7.11|5.91|7.25|6.05|7.09|5.89|0
1644864910000|2022-02-14 18:55:10|7.01|5.81|7.28|6.08|7.28|6.08|7.01|5.81|0
1644864920000|2022-02-14 18:55:20|7.27|6.07|7.4|6.2|7.4|6.2|7.27|6.07|0
1644864930000|2022-02-14 18:55:30|7.39|6.19|7.37|6.17|7.39|6.19|7.3|6.1|0
1644864940000|2022-02-14 18:55:40|7.27|6.07|7.27|6.07|7.27|6.07|7.25|6.05|0
1644864950000|2022-02-14 18:55:50|7.24|6.04|7.12|5.92|7.24|6.04|7.12|5.92|0
1644864960000|2022-02-14 18:56:00|7.11|5.91|7.01|5.81|7.11|5.91|6.92|5.72|0
1644864970000|2022-02-14 18:56:10|7.03|5.83|7.16|5.96|7.16|5.96|7.03|5.83|0
1644864980000|2022-02-14 18:56:20|7.19|5.99|7.14|5.94|7.19|5.99|7.14|5.94|0
1644864990000|2022-02-14 18:56:30|7.07|5.87|7.09|5.89|7.09|5.89|7.04|5.84|0
1644865000000|2022-02-14 18:56:40|7.14|5.94|7.12|5.92|7.15|5.95|7.12|5.92|0
1644865010000|2022-02-14 18:56:50|7.15|5.95|7.17|5.97|7.17|5.97|7.15|5.95|0
1644865020000|2022-02-14 18:57:00|7.15|5.95|7.18|5.98|7.18|5.98|7.04|5.84|0
1644865030000|2022-02-14 18:57:10|7.19|5.99|7.24|6.04|7.24|6.04|7.19|5.99|0
1644865040000|2022-02-14 18:57:20|7.29|6.09|7.38|6.18|7.38|6.18|7.29|6.09|0
1644865050000|2022-02-14 18:57:30|7.49|6.29|7.55|6.35|7.55|6.35|7.37|6.17|0
1644865060000|2022-02-14 18:57:40|7.6|6.4|7.55|6.35|7.6|6.4|7.55|6.35|0
1644865070000|2022-02-14 18:57:50|7.56|6.36|7.59|6.39|7.59|6.39|7.56|6.36|0
1644865080000|2022-02-14 18:58:00|7.54|6.34|7.47|6.27|7.54|6.34|7.43|6.23|0
1644865090000|2022-02-14 18:58:10|7.54|6.34|7.47|6.27|7.54|6.34|7.47|6.27|0
1644865100000|2022-02-14 18:58:20|7.42|6.22|7.35|6.15|7.42|6.22|7.35|6.15|0
1644865110000|2022-02-14 18:58:30|7.33|6.13|7.32|6.12|7.35|6.15|7.32|6.12|0
1644865120000|2022-02-14 18:58:40|7.35|6.15|7.28|6.08|7.42|6.22|7.28|6.08|0
1644865130000|2022-02-14 18:58:50|7.32|6.12|7.25|6.05|7.32|6.12|7.25|6.05|0
1644865140000|2022-02-14 18:59:00|7.29|6.09|7.24|6.04|7.29|6.09|7.24|6.04|0
1644865150000|2022-02-14 18:59:10|7.15|5.95|7.11|5.91|7.15|5.95|7.07|5.87|0
1644865160000|2022-02-14 18:59:20|7.16|5.96|7.22|6.02|7.22|6.02|7.16|5.96|0
1644865170000|2022-02-14 18:59:30|7.2|6|7.03|5.83|7.2|6|7.03|5.83|0
1644865180000|2022-02-14 18:59:40|7.07|5.87|7.08|5.88|7.12|5.92|7.07|5.87|0
1644865190000|2022-02-14 18:59:50|7.03|5.83|6.99|5.79|7.07|5.87|6.99|5.79|0
1644865200000|2022-02-14 19:00:00|6.91|5.71|6.93|5.73|6.93|5.73|6.85|5.65|0
1644865210000|2022-02-14 19:00:10|7.03|5.83|7.01|5.81|7.03|5.83|7.01|5.81|0
1644865220000|2022-02-14 19:00:20|7.14|5.94|7.17|5.97|7.2|6|7.14|5.94|0
1644865230000|2022-02-14 19:00:30|7.22|6.02|7.32|6.12|7.32|6.12|7.19|5.99|0
1644865240000|2022-02-14 19:00:40|7.23|6.03|7.23|6.03|7.23|6.03|7.23|6.03|0
1644865250000|2022-02-14 19:00:50|7.17|5.97|7.22|6.02|7.22|6.02|7.12|5.92|0
1644865260000|2022-02-14 19:01:00|7.28|6.08|7.2|6|7.28|6.08|7.2|6|0
1644865270000|2022-02-14 19:01:10|7.18|5.98|7.09|5.89|7.19|5.99|7.09|5.89|0
1644865280000|2022-02-14 19:01:20|7.1|5.9|6.99|5.79|7.1|5.9|6.99|5.79|0
1644865290000|2022-02-14 19:01:30|7.01|5.81|6.93|5.73|7.01|5.81|6.93|5.73|0
1644865300000|2022-02-14 19:01:40|6.87|5.67|6.87|5.67|6.87|5.67|6.85|5.65|0
1644865310000|2022-02-14 19:01:50|6.9|5.7|6.95|5.75|6.96|5.76|6.9|5.7|0
1644865320000|2022-02-14 19:02:00|6.96|5.76|6.98|5.78|7.07|5.87|6.96|5.76|0
1644865330000|2022-02-14 19:02:10|6.99|5.79|7.25|6.05|7.25|6.05|6.99|5.79|0
1644865340000|2022-02-14 19:02:20|7.17|5.97|7.01|5.81|7.17|5.97|7.01|5.81|0
1644865350000|2022-02-14 19:02:30|6.99|5.79|7.17|5.97|7.17|5.97|6.99|5.79|0
1644865360000|2022-02-14 19:02:40|7.15|5.95|7.17|5.97|7.23|6.03|7.15|5.95|0
1644865370000|2022-02-14 19:02:50|7.12|5.92|7.01|5.81|7.12|5.92|7.01|5.81|0
1644865380000|2022-02-14 19:03:00|7.04|5.84|6.91|5.71|7.04|5.84|6.91|5.71|0
1644865390000|2022-02-14 19:03:10|6.88|5.68|6.9|5.7|6.9|5.7|6.86|5.66|0
1644865400000|2022-02-14 19:03:20|6.85|5.65|6.87|5.67|6.88|5.68|6.85|5.65|0
1644865410000|2022-02-14 19:03:30|6.8|5.6|6.85|5.65|6.85|5.65|6.8|5.6|0
1644865420000|2022-02-14 19:03:40|6.87|5.67|7.01|5.81|7.01|5.81|6.87|5.67|0
1644865430000|2022-02-14 19:03:50|7.07|5.87|7.06|5.86|7.07|5.87|7.04|5.84|0
1644865440000|2022-02-14 19:04:00|7.04|5.84|7.17|5.97|7.17|5.97|7.04|5.84|0
1644865450000|2022-02-14 19:04:10|7.07|5.87|6.93|5.73|7.07|5.87|6.93|5.73|0
1644865460000|2022-02-14 19:04:20|7|5.8|7.01|5.81|7.01|5.81|6.99|5.79|0
1644865470000|2022-02-14 19:04:30|6.98|5.78|6.97|5.77|6.98|5.78|6.91|5.71|0
1644865480000|2022-02-14 19:04:40|6.91|5.71|6.93|5.73|6.94|5.74|6.91|5.71|0
1644865490000|2022-02-14 19:04:50|6.88|5.68|6.85|5.65|6.88|5.68|6.83|5.63|0
1644865500000|2022-02-14 19:05:00|6.83|5.63|6.7|5.5|6.83|5.63|6.7|5.5|0
1644865510000|2022-02-14 19:05:10|6.73|5.53|6.7|5.5|6.73|5.53|6.7|5.5|0
1644865520000|2022-02-14 19:05:20|6.71|5.51|6.87|5.67|6.87|5.67|6.71|5.51|0
1644865530000|2022-02-14 19:05:30|6.85|5.65|6.77|5.57|6.85|5.65|6.77|5.57|0
1644865540000|2022-02-14 19:05:40|6.71|5.51|6.76|5.56|6.82|5.62|6.71|5.51|0
1644865550000|2022-02-14 19:05:50|6.79|5.59|6.77|5.57|6.85|5.65|6.77|5.57|0
1644865560000|2022-02-14 19:06:00|6.74|5.54|6.71|5.51|6.76|5.56|6.71|5.51|0
1644865570000|2022-02-14 19:06:10|6.64|5.44|6.67|5.47|6.74|5.54|6.64|5.44|0
1644865580000|2022-02-14 19:06:20|6.7|5.5|6.7|5.5|6.71|5.51|6.7|5.5|0
1644865590000|2022-02-14 19:06:30|6.68|5.48|6.62|5.42|6.68|5.48|6.62|5.42|0
1644865600000|2022-02-14 19:06:40|6.64|5.44|6.6|5.4|6.64|5.44|6.54|5.34|0
1644865610000|2022-02-14 19:06:50|6.56|5.36|6.54|5.34|6.56|5.36|6.52|5.32|0
1644865620000|2022-02-14 19:07:00|6.57|5.37|6.49|5.29|6.59|5.39|6.49|5.29|0
1644865630000|2022-02-14 19:07:10|6.47|5.27|6.43|5.23|6.47|5.27|6.43|5.23|0
1644865640000|2022-02-14 19:07:20|6.49|5.29|6.57|5.37|6.57|5.37|6.49|5.29|0
1644865650000|2022-02-14 19:07:30|6.6|5.4|6.51|5.31|6.6|5.4|6.51|5.31|0
1644865660000|2022-02-14 19:07:40|6.54|5.34|6.6|5.4|6.6|5.4|6.54|5.34|0
1644865670000|2022-02-14 19:07:50|6.71|5.51|6.6|5.4|6.71|5.51|6.6|5.4|0
1644865680000|2022-02-14 19:08:00|6.65|5.45|6.63|5.43|6.68|5.48|6.63|5.43|0
1644865690000|2022-02-14 19:08:10|6.71|5.51|6.66|5.46|6.71|5.51|6.63|5.43|0
1644865700000|2022-02-14 19:08:20|6.68|5.48|6.68|5.48|6.68|5.48|6.66|5.46|0
1644865710000|2022-02-14 19:08:30|6.73|5.53|6.74|5.54|6.74|5.54|6.7|5.5|0
1644865720000|2022-02-14 19:08:40|6.71|5.51|6.66|5.46|6.71|5.51|6.65|5.45|0
1644865730000|2022-02-14 19:08:50|6.68|5.48|6.69|5.49|6.7|5.5|6.68|5.48|0
1644865740000|2022-02-14 19:09:00|6.77|5.57|6.96|5.76|6.96|5.76|6.77|5.57|0
1644865750000|2022-02-14 19:09:10|6.91|5.71|6.94|5.74|6.97|5.77|6.91|5.71|0
1644865760000|2022-02-14 19:09:20|7.04|5.84|6.87|5.67|7.04|5.84|6.87|5.67|0
1644865770000|2022-02-14 19:09:30|6.86|5.66|6.77|5.57|6.86|5.66|6.77|5.57|0
1644865780000|2022-02-14 19:09:40|6.82|5.62|6.77|5.57|6.83|5.63|6.77|5.57|0
1644865790000|2022-02-14 19:09:50|6.79|5.59|6.69|5.49|6.79|5.59|6.69|5.49|0
1644865800000|2022-02-14 19:10:00|6.73|5.53|6.68|5.48|6.76|5.56|6.68|5.48|0
1644865810000|2022-02-14 19:10:10|6.66|5.46|6.63|5.43|6.7|5.5|6.6|5.4|0
1644865820000|2022-02-14 19:10:20|6.6|5.4|6.57|5.37|6.63|5.43|6.57|5.37|0
1644865830000|2022-02-14 19:10:30|6.59|5.39|6.57|5.37|6.6|5.4|6.57|5.37|0
1644865840000|2022-02-14 19:10:40|6.54|5.34|6.53|5.33|6.54|5.34|6.53|5.33|0
1644865850000|2022-02-14 19:10:50|6.54|5.34|6.69|5.49|6.69|5.49|6.54|5.34|0
1644865860000|2022-02-14 19:11:00|6.68|5.48|6.79|5.59|6.79|5.59|6.68|5.48|0
1644865870000|2022-02-14 19:11:10|6.83|5.6|6.81|5.57|6.84|5.6|6.81|5.57|0
1644865880000|2022-02-14 19:11:20|6.82|5.58|6.92|5.66|6.92|5.67|6.82|5.58|0
1644865890000|2022-02-14 19:11:30|6.8|5.57|6.86|5.61|6.9|5.64|6.77|5.54|0
1644865900000|2022-02-14 19:11:40|6.82|5.58|6.87|5.62|6.87|5.62|6.82|5.58|0
1644865910000|2022-02-14 19:11:50|6.86|5.61|6.87|5.62|6.87|5.62|6.84|5.6|0
1644865920000|2022-02-14 19:12:00|6.96|5.69|6.94|5.68|6.96|5.69|6.94|5.68|0
1644865930000|2022-02-14 19:12:10|6.86|5.61|6.98|5.71|6.98|5.71|6.86|5.61|0
1644865940000|2022-02-14 19:12:20|6.96|5.69|6.98|5.71|7.01|5.74|6.96|5.69|0
1644865950000|2022-02-14 19:12:30|7.05|5.76|7.01|5.74|7.05|5.76|7.01|5.74|0
1644865960000|2022-02-14 19:12:40|7.03|5.75|7.08|5.79|7.12|5.82|7.03|5.75|0
1644865970000|2022-02-14 19:12:50|7.06|5.78|7.2|5.89|7.2|5.89|7.03|5.75|0
1644865980000|2022-02-14 19:13:00|7.24|5.92|7.15|5.85|7.24|5.92|7.15|5.85|0
1644865990000|2022-02-14 19:13:10|7.19|5.88|7.22|5.91|7.22|5.91|7.16|5.86|0
1644866000000|2022-02-14 19:13:20|7.2|5.89|7.15|5.85|7.2|5.89|7.15|5.85|0
1644866010000|2022-02-14 19:13:30|7.12|5.82|7.13|5.84|7.13|5.84|7.07|5.79|0
1644866020000|2022-02-14 19:13:40|7.17|5.87|7.08|5.79|7.17|5.87|7.08|5.79|0
1644866030000|2022-02-14 19:13:50|7.09|5.8|7.08|5.79|7.09|5.8|7.08|5.79|0
1644866040000|2022-02-14 19:14:00|7.09|5.8|7.1|5.81|7.11|5.81|7.08|5.79|0
1644866050000|2022-02-14 19:14:10|7.13|5.84|7.01|5.74|7.13|5.84|7.01|5.74|0
1644866060000|2022-02-14 19:14:20|7.12|5.82|7.03|5.75|7.12|5.82|7.03|5.75|0
1644866070000|2022-02-14 19:14:30|6.99|5.72|7.1|5.81|7.1|5.81|6.99|5.72|0
1644866080000|2022-02-14 19:14:40|7.08|5.79|7.08|5.79|7.12|5.82|7.08|5.79|0
1644866090000|2022-02-14 19:14:50|7.06|5.78|7.13|5.84|7.13|5.84|7.04|5.76|0
1644866100000|2022-02-14 19:15:00|7.03|5.75|7.03|5.75|7.03|5.75|6.99|5.72|0
1644866110000|2022-02-14 19:15:10|7.1|5.81|7.01|5.74|7.11|5.82|7.01|5.74|0
1644866120000|2022-02-14 19:15:20|6.98|5.71|6.91|5.65|6.98|5.71|6.89|5.64|0
1644866130000|2022-02-14 19:15:30|6.79|5.55|6.8|5.57|6.8|5.57|6.79|5.55|0
1644866140000|2022-02-14 19:15:40|6.82|5.58|6.8|5.57|6.84|5.59|6.8|5.57|0
1644866150000|2022-02-14 19:15:50|6.82|5.58|6.85|5.61|6.85|5.61|6.82|5.58|0
1644866160000|2022-02-14 19:16:00|6.8|5.57|6.8|5.57|6.8|5.57|6.78|5.55|0
1644866170000|2022-02-14 19:16:10|6.85|5.61|6.79|5.55|6.89|5.64|6.79|5.55|0
1644866180000|2022-02-14 19:16:20|6.77|5.54|6.69|5.47|6.77|5.54|6.69|5.47|0
1644866190000|2022-02-14 19:16:30|6.67|5.46|6.75|5.52|6.75|5.52|6.67|5.46|0
1644866200000|2022-02-14 19:16:40|6.79|5.55|6.82|5.58|6.84|5.59|6.79|5.55|0
1644866210000|2022-02-14 19:16:50|6.85|5.61|6.91|5.66|6.91|5.66|6.85|5.61|0
1644866220000|2022-02-14 19:17:00|6.92|5.69|6.94|5.68|6.96|5.69|6.91|5.68|0
1644866230000|2022-02-14 19:17:10|6.99|5.72|6.96|5.69|6.99|5.72|6.96|5.69|0
1644866240000|2022-02-14 19:17:20|6.99|5.72|6.96|5.69|6.99|5.72|6.94|5.68|0
1644866250000|2022-02-14 19:17:30|6.94|5.68|6.97|5.71|7.01|5.73|6.94|5.68|0
1644866260000|2022-02-14 19:17:40|7.03|5.75|7.01|5.73|7.08|5.79|7.01|5.73|0
1644866270000|2022-02-14 19:17:50|6.99|5.72|6.99|5.72|7.06|5.78|6.99|5.72|0
1644866280000|2022-02-14 19:18:00|6.97|5.71|6.97|5.71|6.97|5.71|6.96|5.69|0
1644866290000|2022-02-14 19:18:10|6.96|5.69|7.01|5.73|7.01|5.73|6.96|5.69|0
1644866300000|2022-02-14 19:18:20|6.99|5.72|6.83|5.59|6.99|5.72|6.83|5.59|0
1644866310000|2022-02-14 19:18:30|6.82|5.58|6.82|5.58|6.82|5.58|6.8|5.57|0
1644866320000|2022-02-14 19:18:40|6.85|5.61|6.99|5.72|6.99|5.72|6.85|5.61|0
1644866330000|2022-02-14 19:18:50|6.97|5.71|6.97|5.71|7.01|5.73|6.94|5.68|0
1644866340000|2022-02-14 19:19:00|6.96|5.69|6.87|5.62|6.96|5.69|6.87|5.62|0
1644866350000|2022-02-14 19:19:10|6.9|5.65|7.03|5.75|7.03|5.75|6.9|5.65|0
1644866360000|2022-02-14 19:19:20|7.01|5.73|6.99|5.72|7.04|5.76|6.99|5.72|0
1644866370000|2022-02-14 19:19:30|7.06|5.78|7.01|5.73|7.06|5.78|6.96|5.69|0
1644866380000|2022-02-14 19:19:40|6.99|5.72|7.03|5.76|7.03|5.76|6.96|5.69|0
1644866390000|2022-02-14 19:19:50|6.97|5.71|6.96|5.69|6.97|5.71|6.96|5.69|0
1644866400000|2022-02-14 19:20:00|7.01|5.73|6.96|5.69|7.11|5.82|6.96|5.69|0
1644866410000|2022-02-14 19:20:10|6.97|5.71|7.06|5.78|7.06|5.78|6.97|5.71|0
1644866420000|2022-02-14 19:20:20|7.04|5.76|7.11|5.82|7.11|5.82|7.03|5.75|0
1644866430000|2022-02-14 19:20:30|7.17|5.86|7.18|5.88|7.18|5.88|7.13|5.83|0
1644866440000|2022-02-14 19:20:40|7.24|5.92|7.31|5.98|7.33|5.99|7.24|5.92|0
1644866450000|2022-02-14 19:20:50|7.35|6.01|7.33|5.99|7.35|6.01|7.31|5.98|0
1644866460000|2022-02-14 19:21:00|7.24|5.92|7.22|5.91|7.24|5.92|7.2|5.89|0
1644866470000|2022-02-14 19:21:10|7.15|5.85|7.17|5.86|7.18|5.88|7.15|5.85|0
1644866480000|2022-02-14 19:21:20|7.22|5.87|7.11|5.82|7.22|5.91|7.11|5.82|0
1644866490000|2022-02-14 19:21:30|7.1|5.81|7.14|5.84|7.14|5.84|7.1|5.81|0
1644866500000|2022-02-14 19:21:40|7.13|5.83|7.08|5.79|7.13|5.83|7.08|5.79|0
1644866510000|2022-02-14 19:21:50|7.11|5.82|7.22|5.91|7.22|5.91|7.11|5.82|0
1644866520000|2022-02-14 19:22:00|7.25|5.93|7.09|5.8|7.25|5.93|7.09|5.8|0
1644866530000|2022-02-14 19:22:10|7.06|5.78|7.09|5.8|7.17|5.86|7.06|5.78|0
1644866540000|2022-02-14 19:22:20|7.13|5.83|7.13|5.83|7.17|5.86|7.13|5.83|0
1644866550000|2022-02-14 19:22:30|7.15|5.85|7.11|5.82|7.15|5.85|7.11|5.82|0
1644866560000|2022-02-14 19:22:40|7.17|5.86|7.17|5.86|7.18|5.88|7.17|5.86|0
1644866570000|2022-02-14 19:22:50|7.15|5.85|7.22|5.91|7.22|5.91|7.13|5.83|0
1644866580000|2022-02-14 19:23:00|7.2|5.89|7.22|5.91|7.22|5.91|7.2|5.89|0
1644866590000|2022-02-14 19:23:10|7.27|5.95|7.22|5.91|7.29|5.96|7.22|5.91|0
1644866600000|2022-02-14 19:23:20|7.24|5.92|7.22|5.91|7.24|5.92|7.2|5.89|0
1644866610000|2022-02-14 19:23:30|7.2|5.89|7.2|5.89|7.2|5.89|7.19|5.88|0
1644866620000|2022-02-14 19:23:40|7.15|5.85|7.06|5.78|7.16|5.86|7.06|5.78|0
1644866630000|2022-02-14 19:23:50|7.02|5.75|7.02|5.75|7.05|5.77|7.02|5.75|0
1644866640000|2022-02-14 19:24:00|7.01|5.73|7.02|5.75|7.02|5.75|7.01|5.73|0
1644866650000|2022-02-14 19:24:10|7.09|5.8|7.22|5.91|7.22|5.91|7.09|5.8|0
1644866660000|2022-02-14 19:24:20|7.17|5.87|7.06|5.78|7.17|5.87|7.06|5.78|0
1644866670000|2022-02-14 19:24:30|7.02|5.75|7.01|5.73|7.04|5.76|7.01|5.73|0
1644866680000|2022-02-14 19:24:40|6.97|5.7|6.95|5.69|6.97|5.7|6.92|5.66|0
1644866690000|2022-02-14 19:24:50|6.99|5.72|6.92|5.66|6.99|5.72|6.87|5.62|0
1644866700000|2022-02-14 19:25:00|6.9|5.65|6.89|5.63|6.92|5.66|6.87|5.62|0
1644866710000|2022-02-14 19:25:10|6.9|5.65|6.99|5.72|7.01|5.73|6.9|5.65|0
1644866720000|2022-02-14 19:25:20|7.01|5.73|6.92|5.66|7.01|5.73|6.92|5.66|0
1644866730000|2022-02-14 19:25:30|6.9|5.65|6.85|5.61|6.9|5.65|6.83|5.59|0
1644866740000|2022-02-14 19:25:40|6.82|5.58|6.83|5.59|6.86|5.61|6.82|5.58|0
1644866750000|2022-02-14 19:25:50|6.89|5.63|6.89|5.63|6.9|5.65|6.89|5.63|0
1644866760000|2022-02-14 19:26:00|6.94|5.68|6.89|5.63|6.94|5.68|6.87|5.62|0
1644866770000|2022-02-14 19:26:10|6.87|5.62|6.87|5.62|6.89|5.63|6.85|5.61|0
1644866780000|2022-02-14 19:26:20|6.85|5.61|6.85|5.61|6.85|5.61|6.85|5.61|0
1644866790000|2022-02-14 19:26:30|6.89|5.63|6.84|5.6|6.89|5.63|6.84|5.6|0
1644866800000|2022-02-14 19:26:40|6.78|5.55|6.78|5.55|6.82|5.58|6.78|5.55|0
1644866810000|2022-02-14 19:26:50|6.77|5.54|6.72|5.49|6.77|5.54|6.72|5.49|0
1644866820000|2022-02-14 19:27:00|6.7|5.48|6.63|5.43|6.7|5.48|6.63|5.43|0
1644866830000|2022-02-14 19:27:10|6.65|5.44|6.63|5.43|6.65|5.44|6.62|5.41|0
1644866840000|2022-02-14 19:27:20|6.66|5.45|6.69|5.47|6.72|5.49|6.66|5.45|0
1644866850000|2022-02-14 19:27:30|6.72|5.49|6.65|5.44|6.72|5.49|6.65|5.44|0
1644866860000|2022-02-14 19:27:40|6.66|5.45|6.71|5.49|6.71|5.49|6.65|5.44|0
1644866870000|2022-02-14 19:27:50|6.7|5.48|6.66|5.45|6.7|5.48|6.66|5.45|0
1644866880000|2022-02-14 19:28:00|6.71|5.49|6.9|5.65|6.9|5.65|6.71|5.49|0
1644866890000|2022-02-14 19:28:10|6.88|5.63|6.95|5.69|6.97|5.7|6.88|5.63|0
1644866900000|2022-02-14 19:28:20|7.04|5.76|6.97|5.7|7.04|5.76|6.97|5.7|0
1644866910000|2022-02-14 19:28:30|6.95|5.69|6.9|5.65|6.95|5.69|6.9|5.65|0
1644866920000|2022-02-14 19:28:40|6.88|5.63|6.85|5.6|6.88|5.63|6.85|5.6|0
1644866930000|2022-02-14 19:28:50|7.09|5.8|7.45|6.1|7.45|6.1|7.09|5.8|0
1644866940000|2022-02-14 19:29:00|7.52|6.16|7.67|6.28|7.67|6.28|7.52|6.16|0
1644866950000|2022-02-14 19:29:10|8.02|6.56|8.6|7.04|8.6|7.04|8.02|6.56|0
1644866960000|2022-02-14 19:29:20|8.74|7.15|8.79|7.19|8.81|7.21|8.74|7.15|0
1644866970000|2022-02-14 19:29:30|8.81|7.21|8.08|6.61|8.81|7.21|8.08|6.61|0
1644866980000|2022-02-14 19:29:40|8.06|6.59|8.03|6.57|8.08|6.61|8.03|6.57|0
1644866990000|2022-02-14 19:29:50|7.9|6.46|8.02|6.56|8.04|6.58|7.9|6.46|0
1644867000000|2022-02-14 19:30:00|8|6.54|7.98|6.53|8|6.54|7.98|6.53|0
1644867010000|2022-02-14 19:30:10|8|6.54|7.79|6.37|8|6.54|7.79|6.37|0
1644867020000|2022-02-14 19:30:20|8.1|6.62|8.1|6.62|8.1|6.62|8.1|6.62|0
1644867030000|2022-02-14 19:30:30|7.94|6.5|7.86|6.43|7.94|6.5|7.86|6.43|0
1644867040000|2022-02-14 19:30:40|7.84|6.42|7.54|6.17|7.84|6.42|7.54|6.17|0
1644867050000|2022-02-14 19:30:50|7.59|6.21|7.47|6.11|7.59|6.21|7.47|6.11|0
1644867060000|2022-02-14 19:31:00|7.41|6.07|7.58|6.2|7.63|6.24|7.41|6.07|0
1644867070000|2022-02-14 19:31:10|7.59|6.21|7.64|6.25|7.65|6.26|7.59|6.21|0
1644867080000|2022-02-14 19:31:20|7.54|6.17|7.58|6.2|7.6|6.22|7.54|6.17|0
1644867090000|2022-02-14 19:31:30|7.49|6.13|7.51|6.14|7.52|6.16|7.49|6.13|0
1644867100000|2022-02-14 19:31:40|7.36|6.02|7.47|6.11|7.47|6.11|7.36|6.02|0
1644867110000|2022-02-14 19:31:50|7.49|6.13|7.58|6.2|7.6|6.22|7.49|6.13|0
1644867120000|2022-02-14 19:32:00|7.52|6.16|7.62|6.23|7.62|6.23|7.52|6.16|0
1644867130000|2022-02-14 19:32:10|7.58|6.2|7.54|6.17|7.58|6.2|7.52|6.16|0
1644867140000|2022-02-14 19:32:20|7.62|6.23|7.43|6.08|7.62|6.23|7.43|6.08|0
1644867150000|2022-02-14 19:32:30|7.41|6.07|7.41|6.07|7.41|6.07|7.39|6.04|0
1644867160000|2022-02-14 19:32:40|7.4|6.05|7.34|6.01|7.4|6.05|7.25|5.93|0
1644867170000|2022-02-14 19:32:50|7.38|6.04|7.49|6.13|7.49|6.13|7.38|6.04|0
1644867180000|2022-02-14 19:33:00|7.56|6.19|7.47|6.11|7.6|6.22|7.47|6.11|0
1644867190000|2022-02-14 19:33:10|7.41|6.07|7.34|6.01|7.43|6.08|7.32|5.99|0
1644867200000|2022-02-14 19:33:20|7.29|5.96|7.49|6.13|7.49|6.13|7.29|5.96|0
1644867210000|2022-02-14 19:33:30|7.5|6.14|7.45|6.1|7.5|6.14|7.43|6.08|0
1644867220000|2022-02-14 19:33:40|7.5|6.14|7.47|6.11|7.5|6.14|7.45|6.1|0
1644867230000|2022-02-14 19:33:50|7.41|6.07|7.51|6.15|7.51|6.15|7.41|6.07|0
1644867240000|2022-02-14 19:34:00|7.52|6.16|7.49|6.13|7.52|6.16|7.45|6.1|0
1644867250000|2022-02-14 19:34:10|7.6|6.22|7.84|6.42|7.84|6.42|7.6|6.22|0
1644867260000|2022-02-14 19:34:20|7.88|6.45|7.92|6.48|7.92|6.48|7.79|6.37|0
1644867270000|2022-02-14 19:34:30|7.82|6.4|8|6.54|8|6.54|7.8|6.39|0
1644867280000|2022-02-14 19:34:40|8.01|6.55|8.23|6.74|8.23|6.74|8.01|6.55|0
1644867290000|2022-02-14 19:34:50|8.19|6.7|8.24|6.74|8.37|6.85|8.19|6.7|0
1644867300000|2022-02-14 19:35:00|8.23|6.83|8.27|6.77|8.35|6.83|8.23|6.77|0
1644867310000|2022-02-14 19:35:10|8.25|6.75|8.35|6.83|8.35|6.83|8.19|6.7|0
1644867320000|2022-02-14 19:35:20|8.29|6.78|8.39|6.87|8.39|6.87|8.19|6.7|0
1644867330000|2022-02-14 19:35:30|8.33|6.82|8.29|6.78|8.33|6.82|8.29|6.78|0
1644867340000|2022-02-14 19:35:40|8.27|6.77|8.33|6.82|8.45|6.92|8.27|6.77|0
1644867350000|2022-02-14 19:35:50|8.41|6.88|8.39|6.87|8.47|6.93|8.38|6.86|0
1644867360000|2022-02-14 19:36:00|8.31|6.8|8.45|6.92|8.49|6.95|8.31|6.8|0
1644867370000|2022-02-14 19:36:10|8.37|6.85|8.27|6.77|8.37|6.85|8.25|6.75|0
1644867380000|2022-02-14 19:36:20|8.25|6.75|8.27|6.77|8.27|6.77|8.13|6.65|0
1644867390000|2022-02-14 19:36:30|8.25|6.75|8.37|6.85|8.37|6.85|8.25|6.75|0
1644867400000|2022-02-14 19:36:40|8.33|6.82|8.35|6.83|8.35|6.83|8.33|6.82|0
1644867410000|2022-02-14 19:36:50|8.33|6.82|8.28|6.78|8.33|6.82|8.25|6.75|0
1644867420000|2022-02-14 19:37:00|8.15|6.67|8.17|6.69|8.21|6.72|8.13|6.65|0
1644867430000|2022-02-14 19:37:10|8.13|6.65|8.33|6.82|8.33|6.82|8.13|6.65|0
1644867440000|2022-02-14 19:37:20|8.19|6.7|8.05|6.59|8.19|6.7|8.05|6.59|0
1644867450000|2022-02-14 19:37:30|8.13|6.65|8.09|6.62|8.13|6.65|8.09|6.62|0
1644867460000|2022-02-14 19:37:40|7.94|6.49|7.88|6.45|7.94|6.49|7.88|6.45|0
1644867470000|2022-02-14 19:37:50|7.9|6.46|7.84|6.42|7.9|6.46|7.76|6.35|0
1644867480000|2022-02-14 19:38:00|7.86|6.43|7.92|6.48|7.92|6.48|7.86|6.43|0
1644867490000|2022-02-14 19:38:10|8.01|6.56|8.11|6.64|8.11|6.64|8.01|6.56|0
1644867500000|2022-02-14 19:38:20|7.99|6.54|7.99|6.54|8.01|6.56|7.98|6.53|0
1644867510000|2022-02-14 19:38:30|8.01|6.56|8.01|6.56|8.01|6.56|7.98|6.53|0
1644867520000|2022-02-14 19:38:40|8.03|6.57|8.13|6.65|8.13|6.65|8.03|6.57|0
1644867530000|2022-02-14 19:38:50|8.11|6.64|7.88|6.45|8.11|6.64|7.88|6.45|0
1644867540000|2022-02-14 19:39:00|7.96|6.51|8.01|6.56|8.01|6.56|7.96|6.51|0
1644867550000|2022-02-14 19:39:10|8.06|6.6|8.07|6.6|8.07|6.6|7.99|6.54|0
1644867560000|2022-02-14 19:39:20|8.1|6.63|8.17|6.69|8.17|6.69|8.1|6.63|0
1644867570000|2022-02-14 19:39:30|8.05|6.59|8.01|6.56|8.05|6.59|8.01|6.56|0
1644867580000|2022-02-14 19:39:40|8.03|6.57|8.01|6.56|8.03|6.57|8.01|6.56|0
1644867590000|2022-02-14 19:39:50|8.03|6.57|8.17|6.68|8.17|6.68|8.03|6.57|0
1644867600000|2022-02-14 19:40:00|8.11|6.64|8.03|6.57|8.15|6.67|8.03|6.57|0
1644867610000|2022-02-14 19:40:10|7.99|6.54|8.05|6.59|8.05|6.59|7.95|6.5|0
1644867620000|2022-02-14 19:40:20|8.09|6.62|8.25|6.75|8.25|6.75|8.09|6.62|0
1644867630000|2022-02-14 19:40:30|8.27|6.77|8.43|6.9|8.43|6.9|8.27|6.77|0
1644867640000|2022-02-14 19:40:40|8.48|6.94|8.34|6.82|8.48|6.94|8.34|6.82|0
1644867650000|2022-02-14 19:40:50|8.35|6.83|8.54|6.99|8.54|6.99|8.35|6.83|0
1644867660000|2022-02-14 19:41:00|8.5|6.96|8.6|7.04|8.64|7.07|8.5|6.96|0
1644867670000|2022-02-14 19:41:10|8.54|6.99|8.57|7.01|8.66|7.08|8.54|6.99|0
1644867680000|2022-02-14 19:41:20|8.59|7.03|8.57|7.01|8.59|7.03|8.52|6.97|0
1644867690000|2022-02-14 19:41:30|8.53|6.98|8.53|6.98|8.57|7.01|8.53|6.98|0
1644867700000|2022-02-14 19:41:40|8.45|6.91|8.35|6.83|8.47|6.93|8.35|6.83|0
1644867710000|2022-02-14 19:41:50|8.37|6.85|8.27|6.77|8.37|6.85|8.27|6.77|0
1644867720000|2022-02-14 19:42:00|8.22|6.72|8.21|6.72|8.22|6.72|8.14|6.66|0
1644867730000|2022-02-14 19:42:10|8.15|6.67|8.03|6.57|8.15|6.67|8.03|6.57|0
1644867740000|2022-02-14 19:42:20|8.07|6.6|8|6.55|8.09|6.62|7.95|6.51|0
1644867750000|2022-02-14 19:42:30|8.01|6.56|8.09|6.62|8.09|6.62|8.01|6.56|0
1644867760000|2022-02-14 19:42:40|8.17|6.68|7.86|6.43|8.17|6.68|7.86|6.43|0
1644867770000|2022-02-14 19:42:50|7.83|6.41|7.92|6.48|7.92|6.48|7.82|6.4|0
1644867780000|2022-02-14 19:43:00|7.84|6.41|7.97|6.52|7.97|6.52|7.84|6.41|0
1644867790000|2022-02-14 19:43:10|7.92|6.48|7.94|6.5|7.94|6.5|7.92|6.48|0
1644867800000|2022-02-14 19:43:20|8.03|6.57|8.04|6.58|8.05|6.59|8.03|6.57|0
1644867810000|2022-02-14 19:43:30|8.05|6.59|7.92|6.48|8.05|6.59|7.9|6.46|0
1644867820000|2022-02-14 19:43:40|7.97|6.52|8.09|6.62|8.09|6.62|7.97|6.52|0
1644867830000|2022-02-14 19:43:50|7.97|6.52|7.93|6.49|7.97|6.52|7.9|6.46|0
1644867840000|2022-02-14 19:44:00|7.97|6.52|7.9|6.46|7.97|6.52|7.9|6.46|0
1644867850000|2022-02-14 19:44:10|7.99|6.54|7.88|6.44|7.99|6.54|7.88|6.44|0
1644867860000|2022-02-14 19:44:20|7.92|6.48|7.92|6.48|7.99|6.54|7.92|6.48|0
1644867870000|2022-02-14 19:44:30|7.93|6.49|8.01|6.56|8.01|6.56|7.93|6.49|0
1644867880000|2022-02-14 19:44:40|8.11|6.64|8.17|6.68|8.17|6.68|8.11|6.64|0
1644867890000|2022-02-14 19:44:50|8.13|6.65|7.97|6.52|8.13|6.65|7.97|6.52|0
1644867900000|2022-02-14 19:45:00|7.93|6.49|7.86|6.43|7.93|6.49|7.86|6.43|0
1644867910000|2022-02-14 19:45:10|7.9|6.46|7.99|6.54|7.99|6.54|7.9|6.46|0
1644867920000|2022-02-14 19:45:20|7.95|6.51|8.03|6.57|8.03|6.57|7.93|6.49|0
1644867930000|2022-02-14 19:45:30|8.05|6.59|8.01|6.55|8.05|6.59|8.01|6.55|0
1644867940000|2022-02-14 19:45:40|8.07|6.6|8.09|6.62|8.21|6.72|8.07|6.6|0
1644867950000|2022-02-14 19:45:50|8.15|6.67|8.07|6.6|8.15|6.67|8.07|6.6|0
1644867960000|2022-02-14 19:46:00|8.11|6.63|8.13|6.65|8.13|6.65|7.99|6.54|0
1644867970000|2022-02-14 19:46:10|8.21|6.72|8.09|6.62|8.21|6.72|8.09|6.62|0
1644867980000|2022-02-14 19:46:20|8.03|6.57|8|6.55|8.03|6.57|8|6.55|0
1644867990000|2022-02-14 19:46:30|8.03|6.57|8.08|6.61|8.08|6.61|8.03|6.57|0
1644868000000|2022-02-14 19:46:40|8.17|6.68|8.19|6.7|8.21|6.72|8.17|6.68|0
1644868010000|2022-02-14 19:46:50|8.21|6.72|8.17|6.68|8.23|6.73|8.17|6.68|0
1644868020000|2022-02-14 19:47:00|8.09|6.62|8.07|6.6|8.11|6.63|8.07|6.6|0
1644868030000|2022-02-14 19:47:10|8.15|6.67|8.18|6.69|8.31|6.8|8.15|6.67|0
1644868040000|2022-02-14 19:47:20|8.21|6.72|8.15|6.67|8.21|6.72|8.11|6.63|0
1644868050000|2022-02-14 19:47:30|7.99|6.54|8.03|6.57|8.07|6.6|7.99|6.54|0
1644868060000|2022-02-14 19:47:40|8.05|6.59|7.97|6.52|8.05|6.59|7.93|6.49|0
1644868070000|2022-02-14 19:47:50|8.01|6.55|7.99|6.54|8.01|6.55|7.97|6.52|0
1644868080000|2022-02-14 19:48:00|7.91|6.47|7.84|6.41|7.93|6.49|7.84|6.41|0
1644868090000|2022-02-14 19:48:10|7.74|6.33|7.7|6.3|7.74|6.33|7.7|6.3|0
1644868100000|2022-02-14 19:48:20|7.61|6.23|7.59|6.21|7.67|6.27|7.59|6.21|0
1644868110000|2022-02-14 19:48:30|7.61|6.23|7.63|6.24|7.65|6.26|7.61|6.23|0
1644868120000|2022-02-14 19:48:40|7.64|6.25|7.65|6.26|7.65|6.26|7.61|6.23|0
1644868130000|2022-02-14 19:48:50|7.54|6.17|7.59|6.21|7.62|6.23|7.54|6.17|0
1644868140000|2022-02-14 19:49:00|7.65|6.26|7.69|6.29|7.69|6.29|7.65|6.26|0
1644868150000|2022-02-14 19:49:10|7.68|6.28|7.59|6.21|7.68|6.28|7.54|6.17|0
1644868160000|2022-02-14 19:49:20|7.55|6.18|7.68|6.28|7.68|6.28|7.55|6.18|0
1644868170000|2022-02-14 19:49:30|7.74|6.33|7.55|6.18|7.74|6.33|7.55|6.18|0
1644868180000|2022-02-14 19:49:40|7.59|6.21|7.74|6.33|7.74|6.33|7.59|6.21|0
1644868190000|2022-02-14 19:49:50|7.8|6.38|7.84|6.41|7.84|6.41|7.8|6.38|0
1644868200000|2022-02-14 19:50:00|7.72|6.32|7.76|6.35|7.84|6.41|7.72|6.32|0
1644868210000|2022-02-14 19:50:10|7.8|6.38|7.99|6.54|7.99|6.54|7.8|6.38|0
1644868220000|2022-02-14 19:50:20|8.07|6.6|8.01|6.55|8.07|6.6|7.95|6.51|0
1644868230000|2022-02-14 19:50:30|8.05|6.59|8.23|6.73|8.23|6.73|8.05|6.59|0
1644868240000|2022-02-14 19:50:40|8.15|6.67|8.39|6.86|8.39|6.86|8.15|6.67|0
1644868250000|2022-02-14 19:50:50|8.37|6.84|8.37|6.84|8.37|6.84|8.37|6.84|0
1644868260000|2022-02-14 19:51:00|8.55|6.99|8.51|6.96|8.55|6.99|8.51|6.96|0
1644868270000|2022-02-14 19:51:10|8.47|6.93|8.67|7.1|8.67|7.1|8.47|6.93|0
1644868280000|2022-02-14 19:51:20|8.65|7.08|8.78|7.18|8.8|7.2|8.65|7.08|0
1644868290000|2022-02-14 19:51:30|8.8|7.2|8.9|7.28|8.9|7.28|8.8|7.2|0
1644868300000|2022-02-14 19:51:40|8.97|7.34|8.88|7.27|9.03|7.39|8.88|7.27|0
1644868310000|2022-02-14 19:51:50|8.95|7.32|8.92|7.3|8.95|7.32|8.9|7.28|0
1644868320000|2022-02-14 19:52:00|8.9|7.28|8.84|7.23|8.9|7.28|8.84|7.23|0
1644868330000|2022-02-14 19:52:10|8.9|7.28|8.76|7.16|8.9|7.28|8.76|7.16|0
1644868340000|2022-02-14 19:52:20|8.8|7.2|8.92|7.3|8.92|7.3|8.8|7.2|0
1644868350000|2022-02-14 19:52:30|8.9|7.28|8.88|7.27|8.99|7.35|8.88|7.27|0
1644868360000|2022-02-14 19:52:40|8.8|7.2|8.84|7.23|8.84|7.23|8.78|7.18|0
1644868370000|2022-02-14 19:52:50|8.8|7.2|8.8|7.2|8.82|7.22|8.8|7.2|0
1644868380000|2022-02-14 19:53:00|8.84|7.23|8.84|7.23|8.88|7.27|8.84|7.23|0
1644868390000|2022-02-14 19:53:10|8.88|7.27|8.68|7.1|8.88|7.27|8.68|7.1|0
1644868400000|2022-02-14 19:53:20|8.67|7.03|8.67|7.1|8.67|7.1|8.59|7.03|0
1644868410000|2022-02-14 19:53:30|8.61|7.04|8.63|7.06|8.67|7.1|8.61|7.04|0
1644868420000|2022-02-14 19:53:40|8.65|7.08|8.55|6.99|8.65|7.08|8.55|6.99|0
1644868430000|2022-02-14 19:53:50|8.56|7|8.41|6.88|8.56|7|8.41|6.88|0
1644868440000|2022-02-14 19:54:00|8.47|6.93|8.51|6.96|8.53|6.98|8.47|6.93|0
1644868450000|2022-02-14 19:54:10|8.4|6.88|8.32|6.81|8.4|6.88|8.32|6.81|0
1644868460000|2022-02-14 19:54:20|8.38|6.86|8.47|6.93|8.47|6.93|8.38|6.86|0
1644868470000|2022-02-14 19:54:30|8.55|6.99|8.32|6.81|8.55|6.99|8.32|6.81|0
1644868480000|2022-02-14 19:54:40|8.35|6.84|8.37|6.85|8.37|6.85|8.35|6.84|0
1644868490000|2022-02-14 19:54:50|8.35|6.83|8.27|6.77|8.35|6.83|8.16|6.68|0
1644868500000|2022-02-14 19:55:00|8.36|6.84|8.28|6.78|8.36|6.84|8.28|6.78|0
1644868510000|2022-02-14 19:55:10|8.3|6.79|8.26|6.76|8.3|6.79|8.22|6.73|0
1644868520000|2022-02-14 19:55:20|8.3|6.79|8.3|6.79|8.31|6.8|8.25|6.75|0
1644868530000|2022-02-14 19:55:30|8.26|6.76|8.34|6.83|8.38|6.86|8.26|6.76|0
1644868540000|2022-02-14 19:55:40|8.22|6.73|8.26|6.76|8.26|6.76|8.22|6.73|0
1644868550000|2022-02-14 19:55:50|8.34|6.83|8.3|6.79|8.36|6.84|8.3|6.79|0
1644868560000|2022-02-14 19:56:00|8.44|6.91|8.34|6.83|8.44|6.91|8.34|6.83|0
1644868570000|2022-02-14 19:56:10|8.4|6.88|8.34|6.83|8.4|6.88|8.29|6.79|0
1644868580000|2022-02-14 19:56:20|8.33|6.82|8.44|6.91|8.44|6.91|8.33|6.82|0
1644868590000|2022-02-14 19:56:30|8.38|6.86|8.32|6.81|8.38|6.86|8.32|6.81|0
1644868600000|2022-02-14 19:56:40|8.3|6.79|8.24|6.74|8.3|6.79|8.24|6.74|0
1644868610000|2022-02-14 19:56:50|8.2|6.71|8.16|6.68|8.24|6.74|8.14|6.66|0
1644868620000|2022-02-14 19:57:00|8.2|6.71|8.14|6.66|8.2|6.71|8.14|6.66|0
1644868630000|2022-02-14 19:57:10|8.05|6.58|8.07|6.6|8.1|6.63|8.05|6.58|0
1644868640000|2022-02-14 19:57:20|8.09|6.62|8.12|6.65|8.12|6.65|8.05|6.58|0
1644868650000|2022-02-14 19:57:30|8.14|6.66|8.18|6.7|8.18|6.7|8.14|6.66|0
1644868660000|2022-02-14 19:57:40|8.2|6.71|8.01|6.55|8.2|6.71|8.01|6.55|0
1644868670000|2022-02-14 19:57:50|8.07|6.6|8.2|6.71|8.2|6.71|8.07|6.6|0
1644868680000|2022-02-14 19:58:00|8.28|6.78|8.24|6.74|8.35|6.83|8.24|6.74|0
1644868690000|2022-02-14 19:58:10|8.34|6.83|8.28|6.78|8.34|6.83|8.26|6.76|0
1644868700000|2022-02-14 19:58:20|8.36|6.84|8.42|6.89|8.44|6.91|8.36|6.84|0
1644868710000|2022-02-14 19:58:30|8.44|6.91|8.48|6.94|8.61|7.04|8.44|6.91|0
1644868720000|2022-02-14 19:58:40|8.46|6.93|8.48|6.94|8.48|6.94|8.42|6.89|0
1644868730000|2022-02-14 19:58:50|8.5|6.96|8.38|6.86|8.5|6.96|8.38|6.86|0
1644868740000|2022-02-14 19:59:00|8.34|6.83|8.3|6.79|8.4|6.88|8.3|6.79|0
1644868750000|2022-02-14 19:59:10|8.34|6.83|7.54|6.17|8.34|6.83|7.54|6.17|0
1644868760000|2022-02-14 19:59:20|7.61|6.23|7.67|6.27|7.68|6.29|7.61|6.23|0
1644868770000|2022-02-14 19:59:30|7.59|6.21|7.55|6.18|7.61|6.23|7.55|6.18|0
1644868780000|2022-02-14 19:59:40|7.57|6.19|6.84|5.59|7.59|6.21|6.84|5.59|0
1644868790000|2022-02-14 19:59:50|6.87|5.62|7.01|5.73|7.01|5.73|6.87|5.62|0
1644868800000|2022-02-14 20:00:00|6.98|5.71|7.18|5.87|7.18|5.87|6.98|5.71|0
1644868810000|2022-02-14 20:00:10|7.09|5.8|6.98|5.71|7.09|5.8|6.98|5.71|0
1644868820000|2022-02-14 20:00:20|6.91|5.65|6.96|5.7|7.02|5.74|6.91|5.65|0
1644868830000|2022-02-14 20:00:30|7|5.73|6.94|5.68|7|5.73|6.87|5.62|0
1644868840000|2022-02-14 20:00:40|6.91|5.65|6.8|5.57|6.91|5.65|6.8|5.57|0
1644868850000|2022-02-14 20:00:50|6.86|5.62|6.93|5.67|6.93|5.67|6.86|5.61|0
1644868860000|2022-02-14 20:01:00|7|5.73|6.87|5.62|7|5.73|6.87|5.62|0
1644868870000|2022-02-14 20:01:10|6.82|5.58|6.73|5.51|6.82|5.58|6.73|5.51|0
1644868880000|2022-02-14 20:01:20|6.77|5.54|6.83|5.59|6.83|5.59|6.77|5.54|0
1644868890000|2022-02-14 20:01:30|6.87|5.62|6.91|5.65|6.91|5.65|6.82|5.58|0
1644868900000|2022-02-14 20:01:40|6.94|5.68|6.75|5.52|6.94|5.68|6.75|5.52|0
1644868910000|2022-02-14 20:01:50|6.73|5.51|6.72|5.49|6.73|5.51|6.72|5.49|0
1644868920000|2022-02-14 20:02:00|6.75|5.52|6.75|5.52|6.8|5.57|6.75|5.52|0
1644868930000|2022-02-14 20:02:10|6.79|5.55|7.03|5.75|7.03|5.75|6.79|5.55|0
1644868940000|2022-02-14 20:02:20|7.11|5.81|7.05|5.77|7.11|5.81|7.03|5.75|0
1644868950000|2022-02-14 20:02:30|6.96|5.7|6.96|5.7|6.96|5.7|6.93|5.67|0
1644868960000|2022-02-14 20:02:40|7.03|5.75|6.96|5.7|7.03|5.75|6.96|5.7|0
1644868970000|2022-02-14 20:02:50|6.94|5.68|6.89|5.64|6.95|5.69|6.89|5.64|0
1644868980000|2022-02-14 20:03:00|6.87|5.62|6.84|5.59|6.89|5.64|6.82|5.58|0
1644868990000|2022-02-14 20:03:10|6.8|5.57|6.87|5.62|6.87|5.62|6.8|5.57|0
1644869000000|2022-02-14 20:03:20|6.94|5.68|6.93|5.67|6.96|5.7|6.93|5.67|0
1644869010000|2022-02-14 20:03:30|6.95|5.69|6.88|5.63|6.96|5.7|6.88|5.63|0
1644869020000|2022-02-14 20:03:40|6.91|5.65|6.84|5.59|6.91|5.65|6.84|5.59|0
1644869030000|2022-02-14 20:03:50|6.82|5.58|6.78|5.55|6.82|5.58|6.78|5.55|0
1644869040000|2022-02-14 20:04:00|6.8|5.57|6.91|5.65|6.91|5.65|6.8|5.57|0
1644869050000|2022-02-14 20:04:10|7|5.72|7.05|5.77|7.14|5.84|7|5.72|0
1644869060000|2022-02-14 20:04:20|7.03|5.75|6.94|5.68|7.03|5.75|6.94|5.68|0
1644869070000|2022-02-14 20:04:30|6.87|5.62|6.98|5.71|6.98|5.71|6.87|5.62|0
1644869080000|2022-02-14 20:04:40|6.96|5.7|6.85|5.61|6.98|5.71|6.85|5.61|0
1644869090000|2022-02-14 20:04:50|6.89|5.64|6.85|5.61|6.89|5.64|6.85|5.61|0
1644869100000|2022-02-14 20:05:00|6.82|5.58|6.59|5.39|6.82|5.58|6.59|5.39|0
1644869110000|2022-02-14 20:05:10|6.5|5.3|6.42|5.22|6.5|5.3|6.4|5.2|0
1644869120000|2022-02-14 20:05:20|6.47|5.27|6.4|5.2|6.5|5.3|6.4|5.2|0
1644869130000|2022-02-14 20:05:30|6.44|5.24|6.29|5.09|6.44|5.24|6.29|5.09|0
1644869140000|2022-02-14 20:05:40|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1644869150000|2022-02-14 20:05:50|6.31|5.11|6.46|5.26|6.46|5.26|6.31|5.11|0
1644869160000|2022-02-14 20:06:00|6.47|5.27|6.31|5.11|6.47|5.27|6.31|5.11|0
1644869170000|2022-02-14 20:06:10|6.26|5.06|6.29|5.09|6.34|5.14|6.26|5.06|0
1644869180000|2022-02-14 20:06:20|6.31|5.11|6.28|5.08|6.31|5.11|6.26|5.06|0
1644869190000|2022-02-14 20:06:30|6.23|5.03|6.26|5.06|6.26|5.06|6.23|5.03|0
1644869200000|2022-02-14 20:06:40|6.22|5.02|6.26|5.06|6.26|5.06|6.2|5|0
1644869210000|2022-02-14 20:06:50|6.28|5.08|6.29|5.09|6.29|5.09|6.23|5.03|0
1644869220000|2022-02-14 20:07:00|6.31|5.11|6.32|5.12|6.32|5.12|6.26|5.06|0
1644869230000|2022-02-14 20:07:10|6.37|5.17|6.34|5.14|6.41|5.21|6.34|5.14|0
1644869240000|2022-02-14 20:07:20|6.35|5.15|6.29|5.09|6.35|5.15|6.29|5.09|0
1644869250000|2022-02-14 20:07:30|6.32|5.12|6.41|5.21|6.41|5.21|6.32|5.12|0
1644869260000|2022-02-14 20:07:40|6.38|5.18|6.34|5.14|6.38|5.18|6.34|5.14|0
1644869270000|2022-02-14 20:07:50|6.4|5.2|6.46|5.26|6.46|5.26|6.4|5.2|0
1644869280000|2022-02-14 20:08:00|6.47|5.27|6.58|5.38|6.58|5.38|6.47|5.27|0
1644869290000|2022-02-14 20:08:10|6.66|5.45|6.77|5.54|6.77|5.54|6.66|5.45|0
1644869300000|2022-02-14 20:08:20|6.8|5.56|6.7|5.48|6.8|5.56|6.7|5.48|0
1644869310000|2022-02-14 20:08:30|6.71|5.49|6.82|5.58|6.85|5.61|6.71|5.49|0
1644869320000|2022-02-14 20:08:40|6.77|5.54|6.75|5.52|6.8|5.56|6.75|5.52|0
1644869330000|2022-02-14 20:08:50|6.8|5.56|6.75|5.52|6.84|5.6|6.75|5.52|0
1644869340000|2022-02-14 20:09:00|6.77|5.54|6.98|5.71|7|5.72|6.77|5.54|0
1644869350000|2022-02-14 20:09:10|6.96|5.69|7.01|5.74|7.12|5.83|6.96|5.69|0
1644869360000|2022-02-14 20:09:20|6.98|5.71|6.92|5.66|7|5.72|6.92|5.66|0
1644869370000|2022-02-14 20:09:30|6.94|5.68|6.91|5.65|6.94|5.68|6.87|5.62|0
1644869380000|2022-02-14 20:09:40|6.89|5.64|6.85|5.61|6.91|5.65|6.85|5.61|0
1644869390000|2022-02-14 20:09:50|6.89|5.64|6.96|5.69|6.96|5.69|6.87|5.62|0
1644869400000|2022-02-14 20:10:00|6.87|5.62|6.94|5.68|6.94|5.68|6.87|5.62|0
1644869410000|2022-02-14 20:10:10|6.95|5.69|6.94|5.68|6.99|5.72|6.94|5.68|0
1644869420000|2022-02-14 20:10:20|6.95|5.69|6.78|5.55|6.95|5.69|6.78|5.55|0
1644869430000|2022-02-14 20:10:30|6.68|5.46|6.61|5.41|6.72|5.5|6.61|5.41|0
1644869440000|2022-02-14 20:10:40|6.66|5.45|6.52|5.32|6.66|5.45|6.52|5.32|0
1644869450000|2022-02-14 20:10:50|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1644869460000|2022-02-14 20:11:00|6.54|5.34|6.53|5.33|6.61|5.41|6.53|5.33|0
1644869470000|2022-02-14 20:11:10|6.56|5.36|6.63|5.42|6.63|5.42|6.56|5.36|0
1644869480000|2022-02-14 20:11:20|6.58|5.38|6.63|5.42|6.64|5.44|6.58|5.38|0
1644869490000|2022-02-14 20:11:30|6.68|5.46|6.64|5.44|6.75|5.52|6.64|5.44|0
1644869500000|2022-02-14 20:11:40|6.59|5.39|6.55|5.35|6.64|5.44|6.55|5.35|0
1644869510000|2022-02-14 20:11:50|6.59|5.39|6.58|5.38|6.59|5.39|6.58|5.38|0
1644869520000|2022-02-14 20:12:00|6.66|5.45|6.63|5.42|6.66|5.45|6.6|5.4|0
1644869530000|2022-02-14 20:12:10|6.59|5.39|6.76|5.53|6.78|5.55|6.59|5.39|0
1644869540000|2022-02-14 20:12:20|6.87|5.62|6.82|5.58|6.87|5.62|6.76|5.53|0
1644869550000|2022-02-14 20:12:30|6.8|5.56|7.07|5.78|7.07|5.78|6.8|5.56|0
1644869560000|2022-02-14 20:12:40|7.05|5.77|6.99|5.72|7.05|5.77|6.99|5.72|0
1644869570000|2022-02-14 20:12:50|6.98|5.71|6.9|5.65|6.98|5.71|6.9|5.65|0
1644869580000|2022-02-14 20:13:00|6.89|5.63|6.9|5.65|6.92|5.66|6.89|5.63|0
1644869590000|2022-02-14 20:13:10|6.94|5.68|6.96|5.69|6.96|5.69|6.92|5.66|0
1644869600000|2022-02-14 20:13:20|6.99|5.72|7.05|5.77|7.05|5.77|6.99|5.72|0
1644869610000|2022-02-14 20:13:30|7.12|5.83|7.27|5.95|7.27|5.95|7.12|5.83|0
1644869620000|2022-02-14 20:13:40|7.3|5.98|7.19|5.89|7.32|5.99|7.19|5.89|0
1644869630000|2022-02-14 20:13:50|7.17|5.87|7.25|5.93|7.25|5.93|7.17|5.87|0
1644869640000|2022-02-14 20:14:00|7.17|5.87|7.08|5.8|7.17|5.87|7.08|5.8|0
1644869650000|2022-02-14 20:14:10|7.14|5.84|7.07|5.79|7.18|5.88|7.07|5.79|0
1644869660000|2022-02-14 20:14:20|7.06|5.77|7.07|5.78|7.08|5.8|7.06|5.77|0
1644869670000|2022-02-14 20:14:30|7.08|5.8|7.21|5.9|7.21|5.9|7.08|5.8|0
1644869680000|2022-02-14 20:14:40|7.29|5.96|7.4|6.05|7.47|6.11|7.29|5.96|0
1644869690000|2022-02-14 20:14:50|7.34|6.01|7.38|6.04|7.38|6.04|7.34|6.01|0
1644869700000|2022-02-14 20:15:00|7.36|6.02|7.21|5.9|7.36|6.02|7.21|5.9|0
1644869710000|2022-02-14 20:15:10|7.23|5.92|7.36|6.02|7.36|6.02|7.23|5.92|0
1644869720000|2022-02-14 20:15:20|7.32|5.99|7.43|6.08|7.43|6.08|7.26|5.94|0
1644869730000|2022-02-14 20:15:30|7.36|6.02|7.32|5.99|7.36|6.02|7.3|5.98|0
1644869740000|2022-02-14 20:15:40|7.28|5.96|7.21|5.9|7.28|5.96|7.19|5.88|0
1644869750000|2022-02-14 20:15:50|7.14|5.84|7.17|5.87|7.17|5.87|7.14|5.84|0
1644869760000|2022-02-14 20:16:00|7.23|5.91|7.06|5.78|7.23|5.91|7.06|5.78|0
1644869770000|2022-02-14 20:16:10|7.03|5.75|7.06|5.78|7.06|5.78|7.03|5.75|0
1644869780000|2022-02-14 20:16:20|7.08|5.8|7.1|5.81|7.1|5.81|7.08|5.8|0
1644869790000|2022-02-14 20:16:30|7.08|5.8|7.05|5.77|7.12|5.82|7.05|5.77|0
1644869800000|2022-02-14 20:16:40|7.06|5.78|6.85|5.61|7.08|5.8|6.85|5.61|0
1644869810000|2022-02-14 20:16:50|6.87|5.62|6.96|5.69|6.96|5.69|6.83|5.59|0
1644869820000|2022-02-14 20:17:00|6.94|5.68|6.69|5.48|6.94|5.68|6.68|5.46|0
1644869830000|2022-02-14 20:17:10|6.76|5.53|6.81|5.57|6.81|5.57|6.76|5.53|0
1644869840000|2022-02-14 20:17:20|6.75|5.52|6.75|5.52|6.82|5.58|6.75|5.52|0
1644869850000|2022-02-14 20:17:30|6.73|5.5|6.83|5.59|6.83|5.59|6.73|5.5|0
1644869860000|2022-02-14 20:17:40|6.96|5.69|6.97|5.71|6.97|5.71|6.96|5.69|0
1644869870000|2022-02-14 20:17:50|7.01|5.74|6.92|5.66|7.01|5.74|6.92|5.66|0
1644869880000|2022-02-14 20:18:00|6.9|5.65|6.96|5.69|6.96|5.69|6.8|5.56|0
1644869890000|2022-02-14 20:18:10|7.01|5.74|6.96|5.69|7.01|5.74|6.96|5.69|0
1644869900000|2022-02-14 20:18:20|7.01|5.74|6.97|5.71|7.01|5.74|6.94|5.68|0
1644869910000|2022-02-14 20:18:30|6.92|5.66|6.97|5.71|6.97|5.71|6.92|5.66|0
1644869920000|2022-02-14 20:18:40|7.01|5.74|7.01|5.74|7.08|5.79|7.01|5.74|0
1644869930000|2022-02-14 20:18:50|7.03|5.75|6.97|5.71|7.03|5.75|6.97|5.71|0
1644869940000|2022-02-14 20:19:00|6.96|5.69|7.03|5.75|7.05|5.76|6.96|5.69|0
1644869950000|2022-02-14 20:19:10|7.05|5.76|7.05|5.76|7.1|5.81|7.05|5.76|0
1644869960000|2022-02-14 20:19:20|7.06|5.78|7.01|5.74|7.06|5.78|7.01|5.74|0
1644869970000|2022-02-14 20:19:30|6.96|5.69|6.97|5.71|6.97|5.71|6.94|5.68|0
1644869980000|2022-02-14 20:19:40|6.96|5.69|6.9|5.65|6.96|5.69|6.88|5.63|0
1644869990000|2022-02-14 20:19:50|6.88|5.63|6.74|5.52|6.88|5.63|6.74|5.52|0
1644870000000|2022-02-14 20:20:00|6.81|5.58|6.78|5.55|6.81|5.58|6.74|5.52|0
1644870010000|2022-02-14 20:20:10|6.73|5.5|6.76|5.53|6.76|5.53|6.73|5.5|0
1644870020000|2022-02-14 20:20:20|6.74|5.52|6.56|5.36|6.74|5.52|6.54|5.34|0
1644870030000|2022-02-14 20:20:30|6.47|5.27|6.51|5.31|6.51|5.31|6.47|5.27|0
1644870040000|2022-02-14 20:20:40|6.48|5.28|6.57|5.37|6.57|5.37|6.48|5.28|0
1644870050000|2022-02-14 20:20:50|6.62|5.42|6.61|5.41|6.62|5.42|6.56|5.36|0
1644870060000|2022-02-14 20:21:00|6.66|5.45|6.61|5.41|6.66|5.45|6.54|5.34|0
1644870070000|2022-02-14 20:21:10|6.66|5.45|6.76|5.53|6.76|5.53|6.66|5.45|0
1644870080000|2022-02-14 20:21:20|6.71|5.49|6.69|5.48|6.71|5.49|6.69|5.48|0
1644870090000|2022-02-14 20:21:30|6.66|5.45|6.69|5.48|6.69|5.48|6.66|5.45|0
1644870100000|2022-02-14 20:21:40|6.71|5.49|6.67|5.46|6.71|5.49|6.67|5.46|0
1644870110000|2022-02-14 20:21:50|6.76|5.53|6.87|5.62|6.87|5.62|6.76|5.53|0
1644870120000|2022-02-14 20:22:00|6.83|5.59|6.88|5.63|6.92|5.66|6.83|5.59|0
1644870130000|2022-02-14 20:22:10|6.94|5.68|7.03|5.75|7.04|5.76|6.94|5.68|0
1644870140000|2022-02-14 20:22:20|7.01|5.73|6.97|5.71|7.03|5.75|6.97|5.71|0
1644870150000|2022-02-14 20:22:30|6.94|5.68|6.92|5.66|6.95|5.69|6.92|5.66|0
1644870160000|2022-02-14 20:22:40|6.95|5.69|7.12|5.82|7.12|5.82|6.95|5.69|0
1644870170000|2022-02-14 20:22:50|7.08|5.79|7.14|5.84|7.15|5.85|7.08|5.79|0
1644870180000|2022-02-14 20:23:00|7.12|5.82|7.08|5.79|7.15|5.85|7.08|5.79|0
1644870190000|2022-02-14 20:23:10|7.03|5.75|7.12|5.82|7.12|5.82|6.99|5.72|0
1644870200000|2022-02-14 20:23:20|7.19|5.88|7.17|5.87|7.19|5.88|7.13|5.84|0
1644870210000|2022-02-14 20:23:30|7.21|5.9|7.23|5.91|7.26|5.94|7.21|5.9|0
1644870220000|2022-02-14 20:23:40|7.19|5.88|7.26|5.94|7.28|5.96|7.19|5.88|0
1644870230000|2022-02-14 20:23:50|7.29|5.97|7.62|6.24|7.62|6.24|7.26|5.94|0
1644870240000|2022-02-14 20:24:00|7.74|6.33|7.88|6.44|7.88|6.44|7.74|6.33|0
1644870250000|2022-02-14 20:24:10|7.97|6.52|7.93|6.49|7.99|6.54|7.93|6.49|0
1644870260000|2022-02-14 20:24:20|7.86|6.43|7.76|6.35|7.86|6.43|7.76|6.35|0
1644870270000|2022-02-14 20:24:30|7.66|6.27|7.72|6.31|7.72|6.32|7.66|6.27|0
1644870280000|2022-02-14 20:24:40|7.74|6.33|7.66|6.27|7.74|6.33|7.66|6.27|0
1644870290000|2022-02-14 20:24:50|7.6|6.22|7.56|6.19|7.6|6.22|7.54|6.17|0
1644870300000|2022-02-14 20:25:00|7.54|6.17|7.54|6.17|7.54|6.17|7.53|6.16|0
1644870310000|2022-02-14 20:25:10|7.56|6.19|7.53|6.16|7.56|6.19|7.51|6.14|0
1644870320000|2022-02-14 20:25:20|7.54|6.17|7.51|6.14|7.64|6.25|7.51|6.14|0
1644870330000|2022-02-14 20:25:30|7.45|6.1|7.47|6.11|7.49|6.13|7.45|6.1|0
1644870340000|2022-02-14 20:25:40|7.56|6.19|7.53|6.16|7.56|6.19|7.53|6.16|0
1644870350000|2022-02-14 20:25:50|7.52|6.15|7.7|6.3|7.7|6.3|7.52|6.15|0
1644870360000|2022-02-14 20:26:00|7.68|6.28|7.58|6.2|7.72|6.31|7.58|6.2|0
1644870370000|2022-02-14 20:26:10|7.68|6.28|7.51|6.14|7.68|6.28|7.51|6.14|0
1644870380000|2022-02-14 20:26:20|7.49|6.13|7.43|6.08|7.49|6.13|7.43|6.08|0
1644870390000|2022-02-14 20:26:30|7.41|6.06|7.46|6.1|7.46|6.1|7.41|6.06|0
1644870400000|2022-02-14 20:26:40|7.54|6.17|7.48|6.12|7.54|6.17|7.47|6.11|0
1644870410000|2022-02-14 20:26:50|7.54|6.17|7.37|6.03|7.54|6.17|7.37|6.03|0
1644870420000|2022-02-14 20:27:00|7.47|6.11|7.43|6.08|7.49|6.13|7.39|6.05|0
1644870430000|2022-02-14 20:27:10|7.46|6.1|7.45|6.09|7.46|6.1|7.43|6.08|0
1644870440000|2022-02-14 20:27:20|7.49|6.13|7.51|6.14|7.51|6.14|7.49|6.13|0
1644870450000|2022-02-14 20:27:30|7.37|6.03|7.28|5.96|7.37|6.03|7.23|5.92|0
1644870460000|2022-02-14 20:27:40|7.19|5.88|7.21|5.9|7.3|5.97|7.19|5.88|0
1644870470000|2022-02-14 20:27:50|7.17|5.87|7.24|5.93|7.24|5.93|7.12|5.82|0
1644870480000|2022-02-14 20:28:00|7.28|5.96|7.43|6.08|7.43|6.08|7.28|5.96|0
1644870490000|2022-02-14 20:28:10|7.35|6.02|7.37|6.03|7.43|6.08|7.35|6.02|0
1644870500000|2022-02-14 20:28:20|7.36|6.02|7.49|6.13|7.49|6.13|7.36|6.02|0
1644870510000|2022-02-14 20:28:30|7.45|6.09|7.32|5.99|7.45|6.09|7.32|5.99|0
1644870520000|2022-02-14 20:28:40|7.35|6.02|7.41|6.06|7.41|6.06|7.35|6.02|0
1644870530000|2022-02-14 20:28:50|7.47|6.11|7.49|6.13|7.49|6.13|7.47|6.11|0
1644870540000|2022-02-14 20:29:00|7.41|6.06|7.34|6|7.41|6.06|7.33|5.99|0
1644870550000|2022-02-14 20:29:10|7.3|5.97|7.35|6.02|7.35|6.02|7.3|5.97|0
1644870560000|2022-02-14 20:29:20|7.34|6.01|7.32|5.99|7.35|6.02|7.32|5.99|0
1644870570000|2022-02-14 20:29:30|7.34|6|7.21|5.9|7.34|6|7.21|5.9|0
1644870580000|2022-02-14 20:29:40|7.32|5.99|7.45|6.09|7.45|6.09|7.32|5.99|0
1644870590000|2022-02-14 20:29:50|7.43|6.08|7.26|5.94|7.43|6.08|7.26|5.94|0
1644870600000|2022-02-14 20:30:00|7.28|5.96|7.17|5.87|7.28|5.96|7.17|5.87|0
1644870610000|2022-02-14 20:30:10|7.15|5.85|7.39|6.05|7.39|6.05|7.15|5.85|0
1644870620000|2022-02-14 20:30:20|7.43|6.08|7.49|6.12|7.49|6.12|7.43|6.08|0
1644870630000|2022-02-14 20:30:30|7.6|6.22|7.62|6.23|7.62|6.23|7.56|6.19|0
1644870640000|2022-02-14 20:30:40|7.64|6.25|7.56|6.19|7.64|6.25|7.56|6.19|0
1644870650000|2022-02-14 20:30:50|7.6|6.22|7.74|6.33|7.74|6.33|7.59|6.21|0
1644870660000|2022-02-14 20:31:00|7.75|6.34|7.78|6.37|7.87|6.44|7.75|6.34|0
1644870670000|2022-02-14 20:31:10|7.81|6.39|7.74|6.33|7.81|6.39|7.74|6.33|0
1644870680000|2022-02-14 20:31:20|7.83|6.41|7.5|6.14|7.83|6.41|7.5|6.14|0
1644870690000|2022-02-14 20:31:30|7.58|6.2|7.52|6.16|7.64|6.25|7.52|6.16|0
1644870700000|2022-02-14 20:31:40|7.56|6.19|7.62|6.23|7.62|6.23|7.53|6.16|0
1644870710000|2022-02-14 20:31:50|7.6|6.22|7.75|6.34|7.75|6.34|7.6|6.22|0
1644870720000|2022-02-14 20:32:00|7.62|6.23|7.72|6.31|7.72|6.31|7.6|6.22|0
1644870730000|2022-02-14 20:32:10|7.7|6.3|7.72|6.31|7.72|6.31|7.58|6.2|0
1644870740000|2022-02-14 20:32:20|7.81|6.39|7.91|6.47|7.95|6.51|7.81|6.39|0
1644870750000|2022-02-14 20:32:30|7.93|6.49|7.89|6.46|7.93|6.49|7.89|6.46|0
1644870760000|2022-02-14 20:32:40|7.81|6.39|7.91|6.47|7.91|6.47|7.81|6.39|0
1644870770000|2022-02-14 20:32:50|7.97|6.52|7.99|6.54|7.99|6.54|7.97|6.52|0
1644870780000|2022-02-14 20:33:00|7.97|6.52|7.93|6.49|7.97|6.52|7.93|6.49|0
1644870790000|2022-02-14 20:33:10|7.99|6.54|8.03|6.57|8.03|6.57|7.99|6.54|0
1644870800000|2022-02-14 20:33:20|8.01|6.55|8.11|6.64|8.11|6.64|8.01|6.55|0
1644870810000|2022-02-14 20:33:30|8.13|6.65|8.05|6.59|8.13|6.65|8.02|6.56|0
1644870820000|2022-02-14 20:33:40|8.03|6.57|7.91|6.47|8.03|6.57|7.91|6.47|0
1644870830000|2022-02-14 20:33:50|8.01|6.55|7.97|6.52|8.01|6.55|7.91|6.47|0
1644870840000|2022-02-14 20:34:00|8.03|6.57|8.09|6.62|8.11|6.64|8.03|6.57|0
1644870850000|2022-02-14 20:34:10|8.05|6.59|8.07|6.6|8.07|6.6|8.05|6.59|0
1644870860000|2022-02-14 20:34:20|8.09|6.62|8.07|6.6|8.09|6.62|8.05|6.59|0
1644870870000|2022-02-14 20:34:30|8.17|6.69|8.34|6.82|8.34|6.82|8.17|6.69|0
1644870880000|2022-02-14 20:34:40|8.21|6.72|8.23|6.74|8.3|6.79|8.19|6.7|0
1644870890000|2022-02-14 20:34:50|8.15|6.67|8.23|6.74|8.3|6.79|8.15|6.67|0
1644870900000|2022-02-14 20:35:00|8.25|6.75|8.25|6.75|8.25|6.75|8.21|6.72|0
1644870910000|2022-02-14 20:35:10|8.2|6.71|8.03|6.57|8.2|6.71|8.03|6.57|0
1644870920000|2022-02-14 20:35:20|8.09|6.62|8.56|7|8.58|7.02|8.09|6.62|0
1644870930000|2022-02-14 20:35:30|8.59|7.03|8.6|7.04|8.6|7.04|8.56|7|0
1644870940000|2022-02-14 20:35:40|8.62|7.05|8.56|7|8.62|7.05|8.54|6.98|0
1644870950000|2022-02-14 20:35:50|8.52|6.97|8.47|6.93|8.52|6.97|8.47|6.93|0
1644870960000|2022-02-14 20:36:00|8.5|6.95|7.26|5.94|8.5|6.95|7.26|5.94|0
1644870970000|2022-02-14 20:36:10|7.31|5.98|7.35|6.02|7.37|6.03|7.31|5.98|0
1644870980000|2022-02-14 20:36:20|7.47|6.11|7.37|6.03|7.47|6.11|7.37|6.03|0
1644870990000|2022-02-14 20:36:30|7.35|6.02|7.24|5.92|7.35|6.02|7.24|5.92|0
1644871000000|2022-02-14 20:36:40|7.33|6|7.37|6.03|7.41|6.06|7.31|5.98|0
1644871010000|2022-02-14 20:36:50|7.31|5.98|7.28|5.95|7.31|5.98|7.28|5.95|0
1644871020000|2022-02-14 20:37:00|7.24|5.92|7.3|5.97|7.31|5.98|7.24|5.92|0
1644871030000|2022-02-14 20:37:10|7.35|6.02|7.22|5.91|7.35|6.02|7.22|5.91|0
1644871040000|2022-02-14 20:37:20|7.26|5.94|7.18|5.88|7.26|5.94|7.18|5.88|0
1644871050000|2022-02-14 20:37:30|7.2|5.89|7.18|5.88|7.26|5.94|7.18|5.88|0
1644871060000|2022-02-14 20:37:40|7.2|5.89|7.28|5.95|7.28|5.95|7.2|5.89|0
1644871070000|2022-02-14 20:37:50|7.26|5.94|7.24|5.92|7.26|5.94|7.2|5.89|0
1644871080000|2022-02-14 20:38:00|7.22|5.91|6.98|5.71|7.22|5.91|6.98|5.71|0
1644871090000|2022-02-14 20:38:10|7|5.73|7.05|5.77|7.11|5.82|7|5.73|0
1644871100000|2022-02-14 20:38:20|7.07|5.79|7.09|5.8|7.11|5.82|7.06|5.78|0
1644871110000|2022-02-14 20:38:30|7.07|5.79|7.14|5.85|7.18|5.88|7.07|5.79|0
1644871120000|2022-02-14 20:38:40|7.16|5.86|7.31|5.98|7.31|5.98|7.16|5.86|0
1644871130000|2022-02-14 20:38:50|7.29|5.97|7.24|5.92|7.29|5.97|7.24|5.92|0
1644871140000|2022-02-14 20:39:00|7.29|5.97|7.29|5.97|7.33|6|7.29|5.97|0
1644871150000|2022-02-14 20:39:10|7.24|5.92|7.23|5.91|7.24|5.92|7.18|5.88|0
1644871160000|2022-02-14 20:39:20|7.29|5.97|7.15|5.85|7.29|5.97|7.14|5.85|0
1644871170000|2022-02-14 20:39:30|7.16|5.86|7.14|5.85|7.16|5.86|7.13|5.84|0
1644871180000|2022-02-14 20:39:40|7.16|5.86|7|5.72|7.16|5.86|7|5.72|0
1644871190000|2022-02-14 20:39:50|7.02|5.74|7.12|5.82|7.12|5.82|7.02|5.74|0
1644871200000|2022-02-14 20:40:00|7.22|5.91|7.28|5.95|7.28|5.95|7.17|5.87|0
1644871210000|2022-02-14 20:40:10|7.22|5.91|7.11|5.81|7.22|5.91|7.11|5.81|0
1644871220000|2022-02-14 20:40:20|7.14|5.85|7.14|5.85|7.14|5.85|7.13|5.83|0
1644871230000|2022-02-14 20:40:30|7.18|5.88|7.22|5.91|7.22|5.91|7.14|5.85|0
1644871240000|2022-02-14 20:40:40|7.24|5.92|7.25|5.93|7.3|5.98|7.22|5.91|0
1644871250000|2022-02-14 20:40:50|7.26|5.94|7.27|5.95|7.27|5.95|7.22|5.91|0
1644871260000|2022-02-14 20:41:00|7.26|5.94|7.26|5.94|7.26|5.94|7.13|5.83|0
1644871270000|2022-02-14 20:41:10|7.24|5.92|7.2|5.89|7.24|5.92|7.16|5.86|0
1644871280000|2022-02-14 20:41:20|7.14|5.84|7.2|5.89|7.2|5.89|7.13|5.83|0
1644871290000|2022-02-14 20:41:30|7.27|5.95|7.22|5.91|7.31|5.98|7.22|5.91|0
1644871300000|2022-02-14 20:41:40|7.26|5.94|7.16|5.86|7.26|5.94|7.16|5.86|0
1644871310000|2022-02-14 20:41:50|7.18|5.88|7.07|5.78|7.18|5.88|7.07|5.78|0
1644871320000|2022-02-14 20:42:00|7.05|5.77|7.01|5.74|7.05|5.77|6.98|5.71|0
1644871330000|2022-02-14 20:42:10|7.03|5.75|6.95|5.69|7.03|5.75|6.94|5.68|0
1644871340000|2022-02-14 20:42:20|7.03|5.75|7.11|5.81|7.11|5.81|7.03|5.75|0
1644871350000|2022-02-14 20:42:30|7.07|5.78|6.98|5.71|7.07|5.78|6.98|5.71|0
1644871360000|2022-02-14 20:42:40|7|5.72|7.05|5.77|7.05|5.77|7|5.72|0
1644871370000|2022-02-14 20:42:50|7.03|5.75|6.98|5.71|7.12|5.83|6.98|5.71|0
1644871380000|2022-02-14 20:43:00|7.05|5.77|6.98|5.71|7.11|5.81|6.98|5.71|0
1644871390000|2022-02-14 20:43:10|6.92|5.66|6.85|5.61|6.92|5.66|6.85|5.61|0
1644871400000|2022-02-14 20:43:20|6.78|5.55|6.76|5.53|6.78|5.55|6.76|5.53|0
1644871410000|2022-02-14 20:43:30|6.8|5.56|6.78|5.55|6.8|5.56|6.78|5.55|0
1644871420000|2022-02-14 20:43:40|6.82|5.58|6.9|5.65|6.9|5.65|6.82|5.58|0
1644871430000|2022-02-14 20:43:50|7.01|5.74|7|5.72|7.01|5.74|6.98|5.71|0
1644871440000|2022-02-14 20:44:00|6.96|5.69|6.98|5.71|7.01|5.74|6.96|5.69|0
1644871450000|2022-02-14 20:44:10|7.04|5.76|7|5.72|7.04|5.76|6.98|5.71|0
1644871460000|2022-02-14 20:44:20|7.01|5.74|6.98|5.71|7.01|5.74|6.98|5.71|0
1644871470000|2022-02-14 20:44:30|7.09|5.8|7.16|5.86|7.16|5.86|7.09|5.8|0
1644871480000|2022-02-14 20:44:40|7.22|5.9|7.27|5.95|7.31|5.98|7.22|5.9|0
1644871490000|2022-02-14 20:44:50|7.25|5.94|7.33|6|7.33|6|7.24|5.92|0
1644871500000|2022-02-14 20:45:00|7.37|6.03|7.31|5.98|7.37|6.03|7.31|5.98|0
1644871510000|2022-02-14 20:45:10|7.25|5.94|7.07|5.78|7.31|5.98|7.07|5.78|0
1644871520000|2022-02-14 20:45:20|7.01|5.74|6.65|5.44|7.03|5.75|6.65|5.44|0
1644871530000|2022-02-14 20:45:30|6.61|5.41|6.58|5.38|6.61|5.41|6.5|5.3|0
1644871540000|2022-02-14 20:45:40|6.57|5.37|6.49|5.29|6.57|5.37|6.49|5.29|0
1644871550000|2022-02-14 20:45:50|6.44|5.24|6.32|5.12|6.44|5.24|6.32|5.12|0
1644871560000|2022-02-14 20:46:00|6.3|5.1|6.33|5.13|6.35|5.15|6.3|5.1|0
1644871570000|2022-02-14 20:46:10|6.39|5.19|6.35|5.15|6.39|5.19|6.35|5.15|0
1644871580000|2022-02-14 20:46:20|6.3|5.1|6.19|4.99|6.3|5.1|6.19|4.99|0
1644871590000|2022-02-14 20:46:30|6.21|5.01|6.22|5.02|6.29|5.09|6.21|5.01|0
1644871600000|2022-02-14 20:46:40|6.21|5.01|6.3|5.1|6.3|5.1|6.21|5.01|0
1644871610000|2022-02-14 20:46:50|6.29|5.09|6.31|5.11|6.31|5.11|6.24|5.04|0
1644871620000|2022-02-14 20:47:00|6.33|5.13|6.42|5.22|6.42|5.22|6.33|5.13|0
1644871630000|2022-02-14 20:47:10|6.46|5.26|6.53|5.33|6.53|5.33|6.45|5.25|0
1644871640000|2022-02-14 20:47:20|6.57|5.37|6.52|5.32|6.57|5.37|6.5|5.3|0
1644871650000|2022-02-14 20:47:30|6.55|5.35|6.61|5.41|6.61|5.41|6.55|5.35|0
1644871660000|2022-02-14 20:47:40|6.58|5.38|6.74|5.51|6.74|5.51|6.58|5.38|0
1644871670000|2022-02-14 20:47:50|6.72|5.5|6.76|5.53|6.77|5.54|6.72|5.5|0
1644871680000|2022-02-14 20:48:00|6.74|5.51|6.79|5.56|6.79|5.56|6.74|5.51|0
1644871690000|2022-02-14 20:48:10|6.97|5.71|7.08|5.8|7.08|5.8|6.97|5.71|0
1644871700000|2022-02-14 20:48:20|7.18|5.87|7.31|5.98|7.33|6|7.18|5.87|0
1644871710000|2022-02-14 20:48:30|7.25|5.93|7.29|5.97|7.3|5.97|7.23|5.92|0
1644871720000|2022-02-14 20:48:40|7.27|5.95|7.23|5.92|7.27|5.95|7.23|5.92|0
1644871730000|2022-02-14 20:48:50|7.16|5.86|7.16|5.86|7.22|5.9|7.16|5.86|0
1644871740000|2022-02-14 20:49:00|7.18|5.87|7.27|5.95|7.27|5.95|7.12|5.83|0
1644871750000|2022-02-14 20:49:10|7.29|5.97|7.25|5.93|7.29|5.97|7.25|5.93|0
1644871760000|2022-02-14 20:49:20|7.29|5.97|7.31|5.98|7.31|5.98|7.25|5.93|0
1644871770000|2022-02-14 20:49:30|7.34|6|7.25|5.93|7.34|6|7.25|5.93|0
1644871780000|2022-02-14 20:49:40|7.22|5.9|7.22|5.9|7.27|5.95|7.22|5.9|0
1644871790000|2022-02-14 20:49:50|7.16|5.86|6.99|5.72|7.16|5.86|6.99|5.72|0
1644871800000|2022-02-14 20:50:00|7|5.73|6.45|5.25|7|5.73|6.45|5.25|0
1644871810000|2022-02-14 20:50:10|6.41|5.21|6.41|5.21|6.45|5.25|6.33|5.13|0
1644871820000|2022-02-14 20:50:20|6.36|5.16|6.35|5.15|6.39|5.19|6.35|5.15|0
1644871830000|2022-02-14 20:50:30|6.36|5.16|6.33|5.13|6.36|5.16|6.28|5.08|0
1644871840000|2022-02-14 20:50:40|6.28|5.08|6.36|5.16|6.36|5.16|6.27|5.07|0
1644871850000|2022-02-14 20:50:50|6.41|5.21|6.44|5.24|6.46|5.26|6.41|5.21|0
1644871860000|2022-02-14 20:51:00|6.47|5.27|6.31|5.11|6.47|5.27|6.3|5.1|0
1644871870000|2022-02-14 20:51:10|6.39|5.19|6.56|5.36|6.56|5.36|6.39|5.19|0
1644871880000|2022-02-14 20:51:20|6.6|5.4|6.6|5.4|6.65|5.44|6.6|5.4|0
1644871890000|2022-02-14 20:51:30|6.65|5.44|6.61|5.41|6.68|5.47|6.61|5.41|0
1644871900000|2022-02-14 20:51:40|6.6|5.4|6.6|5.4|6.6|5.4|6.56|5.36|0
1644871910000|2022-02-14 20:51:50|6.5|5.3|6.65|5.44|6.65|5.44|6.5|5.3|0
1644871920000|2022-02-14 20:52:00|6.63|5.42|6.71|5.49|6.71|5.49|6.63|5.42|0
1644871930000|2022-02-14 20:52:10|6.72|5.5|6.6|5.4|6.72|5.5|6.6|5.4|0
1644871940000|2022-02-14 20:52:20|6.68|5.47|6.7|5.48|6.7|5.48|6.67|5.46|0
1644871950000|2022-02-14 20:52:30|6.67|5.45|6.61|5.41|6.67|5.45|6.61|5.41|0
1644871960000|2022-02-14 20:52:40|6.63|5.42|6.68|5.47|6.68|5.47|6.6|5.4|0
1644871970000|2022-02-14 20:52:50|6.7|5.48|6.68|5.47|6.7|5.48|6.68|5.47|0
1644871980000|2022-02-14 20:53:00|6.67|5.45|6.52|5.32|6.67|5.45|6.52|5.32|0
1644871990000|2022-02-14 20:53:10|6.55|5.35|6.5|5.3|6.55|5.35|6.5|5.3|0
1644872000000|2022-02-14 20:53:20|6.42|5.22|6.41|5.21|6.42|5.22|6.39|5.19|0
1644872010000|2022-02-14 20:53:30|6.47|5.27|6.41|5.21|6.47|5.27|6.41|5.21|0
1644872020000|2022-02-14 20:53:40|6.44|5.24|6.36|5.16|6.44|5.24|6.36|5.16|0
1644872030000|2022-02-14 20:53:50|6.38|5.18|6.44|5.24|6.44|5.24|6.38|5.18|0
1644872040000|2022-02-14 20:54:00|6.41|5.21|6.31|5.11|6.41|5.21|6.31|5.11|0
1644872050000|2022-02-14 20:54:10|6.33|5.13|6.28|5.08|6.33|5.13|6.28|5.08|0
1644872060000|2022-02-14 20:54:20|6.31|5.11|6.28|5.08|6.34|5.14|6.28|5.08|0
1644872070000|2022-02-14 20:54:30|6.3|5.1|6.28|5.08|6.3|5.1|6.25|5.05|0
1644872080000|2022-02-14 20:54:40|6.34|5.14|6.65|5.44|6.65|5.44|6.34|5.14|0
1644872090000|2022-02-14 20:54:50|6.59|5.39|6.7|5.48|6.7|5.48|6.59|5.39|0
1644872100000|2022-02-14 20:55:00|6.68|5.47|6.56|5.36|6.72|5.5|6.56|5.36|0
1644872110000|2022-02-14 20:55:10|6.58|5.38|6.68|5.47|6.68|5.47|6.58|5.38|0
1644872120000|2022-02-14 20:55:20|6.72|5.5|6.86|5.61|6.86|5.61|6.72|5.5|0
1644872130000|2022-02-14 20:55:30|6.9|5.64|7.08|5.79|7.08|5.79|6.9|5.64|0
1644872140000|2022-02-14 20:55:40|6.99|5.72|6.99|5.72|7.04|5.76|6.99|5.72|0
1644872150000|2022-02-14 20:55:50|6.9|5.64|6.88|5.63|6.9|5.64|6.86|5.61|0
1644872160000|2022-02-14 20:56:00|6.79|5.55|6.77|5.54|6.86|5.61|6.77|5.54|0
1644872170000|2022-02-14 20:56:10|6.79|5.55|6.66|5.45|6.79|5.55|6.66|5.45|0
1644872180000|2022-02-14 20:56:20|6.72|5.5|6.7|5.48|6.72|5.5|6.7|5.48|0
1644872190000|2022-02-14 20:56:30|6.72|5.5|6.65|5.44|6.75|5.53|6.65|5.44|0
1644872200000|2022-02-14 20:56:40|6.66|5.45|6.66|5.45|6.68|5.47|6.65|5.44|0
1644872210000|2022-02-14 20:56:50|6.61|5.41|6.7|5.48|6.7|5.48|6.61|5.41|0
1644872220000|2022-02-14 20:57:00|6.73|5.5|6.56|5.36|6.73|5.5|6.56|5.36|0
1644872230000|2022-02-14 20:57:10|6.61|5.41|6.7|5.48|6.72|5.5|6.61|5.41|0
1644872240000|2022-02-14 20:57:20|6.75|5.52|6.75|5.52|6.75|5.52|6.72|5.5|0
1644872250000|2022-02-14 20:57:30|6.82|5.58|6.84|5.6|6.84|5.6|6.81|5.57|0
1644872260000|2022-02-14 20:57:40|6.79|5.55|6.88|5.63|6.88|5.63|6.79|5.55|0
1644872270000|2022-02-14 20:57:50|6.93|5.67|6.95|5.69|6.95|5.69|6.9|5.64|0
1644872280000|2022-02-14 20:58:00|6.93|5.67|6.84|5.6|6.93|5.67|6.84|5.6|0
1644872290000|2022-02-14 20:58:10|6.79|5.55|6.81|5.57|6.81|5.57|6.73|5.51|0
1644872300000|2022-02-14 20:58:20|6.86|5.61|6.9|5.64|6.9|5.64|6.86|5.61|0
1644872310000|2022-02-14 20:58:30|6.91|5.66|6.9|5.64|6.91|5.66|6.84|5.6|0
1644872320000|2022-02-14 20:58:40|6.86|5.61|6.88|5.63|6.93|5.67|6.86|5.61|0
1644872330000|2022-02-14 20:58:50|6.77|5.54|6.86|5.61|6.86|5.61|6.75|5.52|0
1644872340000|2022-02-14 20:59:00|6.84|5.6|6.8|5.56|6.84|5.6|6.8|5.56|0
1644872350000|2022-02-14 20:59:10|6.79|5.55|6.77|5.54|6.79|5.55|6.72|5.5|0
1644872360000|2022-02-14 20:59:20|6.7|5.48|6.68|5.47|6.72|5.5|6.68|5.47|0
1644872370000|2022-02-14 20:59:30|6.73|5.51|6.61|5.41|6.73|5.51|6.61|5.41|0
1644872380000|2022-02-14 20:59:40|6.65|5.44|6.61|5.41|6.65|5.44|6.59|5.39|0
1644872390000|2022-02-14 20:59:50|6.55|5.35|6.47|5.27|6.55|5.35|6.39|5.19|0
1644872400000|2022-02-14 21:00:00|6.51|5.31|6.58|5.38|6.58|5.38|6.51|5.31|0
1644872410000|2022-02-14 21:00:10|6.48|5.28|6.47|5.27|6.55|5.35|6.47|5.27|0
1644872420000|2022-02-14 21:00:20|6.48|5.28|6.5|5.3|6.51|5.31|6.48|5.28|0
1644872430000|2022-02-14 21:00:30|6.48|5.28|6.5|5.3|6.5|5.3|6.47|5.27|0
1644872440000|2022-02-14 21:00:40|6.48|5.28|6.51|5.31|6.51|5.31|6.48|5.28|0
1644872450000|2022-02-14 21:00:50|6.53|5.33|6.53|5.33|6.53|5.33|6.5|5.3|0
1644872460000|2022-02-14 21:01:00|6.54|5.34|6.51|5.31|6.54|5.34|6.51|5.31|0
1644872470000|2022-02-14 21:01:10|6.53|5.33|6.5|5.3|6.53|5.33|6.5|5.3|0
1644872480000|2022-02-14 21:01:20|6.51|5.31|6.51|5.31|6.51|5.31|6.48|5.28|0
1644872490000|2022-02-14 21:01:30|6.53|5.33|6.53|5.33|6.53|5.33|6.51|5.31|0
1644872510000|2022-02-14 21:01:50|6.51|5.31|6.54|5.34|6.54|5.34|6.5|5.3|0
1644872520000|2022-02-14 21:02:00|6.58|5.38|6.56|5.36|6.59|5.39|6.56|5.36|0
1644872530000|2022-02-14 21:02:10|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1644872540000|2022-02-14 21:02:20|6.56|5.36|6.59|5.39|6.59|5.39|6.56|5.36|0
1644872550000|2022-02-14 21:02:30|6.61|5.41|6.58|5.38|6.61|5.41|6.58|5.38|0
1644872560000|2022-02-14 21:02:40|6.59|5.39|6.58|5.38|6.59|5.39|6.58|5.38|0
1644872570000|2022-02-14 21:02:50|6.56|5.36|6.59|5.39|6.59|5.39|6.56|5.36|0
1644872580000|2022-02-14 21:03:00|6.58|5.38|6.59|5.39|6.59|5.39|6.58|5.38|0
1644872590000|2022-02-14 21:03:10|6.58|5.38|6.61|5.41|6.61|5.41|6.58|5.38|0
1644872600000|2022-02-14 21:03:20|6.63|5.42|6.64|5.44|6.66|5.45|6.63|5.42|0
1644872610000|2022-02-14 21:03:30|6.66|5.45|6.7|5.48|6.7|5.48|6.66|5.45|0
1644872620000|2022-02-14 21:03:40|6.68|5.46|6.68|5.46|6.68|5.46|6.68|5.46|0
1644872630000|2022-02-14 21:03:50|6.7|5.48|6.7|5.48|6.71|5.49|6.7|5.48|0
1644872640000|2022-02-14 21:04:00|6.71|5.49|6.7|5.48|6.71|5.49|6.7|5.48|0
1644872650000|2022-02-14 21:04:10|6.71|5.49|6.73|5.51|6.73|5.51|6.71|5.49|0
1644872660000|2022-02-14 21:04:20|6.75|5.52|6.75|5.52|6.79|5.55|6.75|5.52|0
1644872670000|2022-02-14 21:04:30|6.7|5.48|6.66|5.45|6.7|5.48|6.66|5.45|0
1644872680000|2022-02-14 21:04:40|6.68|5.46|6.73|5.51|6.73|5.51|6.68|5.46|0
1644872700000|2022-02-14 21:05:00|6.75|5.52|6.82|5.58|6.82|5.58|6.75|5.52|0
1644872710000|2022-02-14 21:05:10|6.84|5.6|6.86|5.61|6.86|5.61|6.84|5.6|0
1644872720000|2022-02-14 21:05:20|6.84|5.6|6.82|5.58|6.84|5.6|6.8|5.57|0
1644872730000|2022-02-14 21:05:30|6.84|5.6|6.79|5.55|6.84|5.6|6.79|5.55|0
1644872740000|2022-02-14 21:05:40|6.75|5.52|6.77|5.54|6.77|5.54|6.75|5.52|0
1644872750000|2022-02-14 21:05:50|6.75|5.52|6.71|5.49|6.77|5.54|6.7|5.48|0
1644872760000|2022-02-14 21:06:00|6.73|5.51|6.79|5.55|6.79|5.55|6.73|5.51|0
1644872770000|2022-02-14 21:06:10|6.77|5.54|6.75|5.55|6.79|5.55|6.75|5.54|0
1644872780000|2022-02-14 21:06:20|6.74|5.54|6.72|5.52|6.74|5.54|6.72|5.52|0
1644872790000|2022-02-14 21:06:30|6.74|5.54|6.73|5.53|6.74|5.54|6.73|5.53|0
1644872800000|2022-02-14 21:06:40|6.75|5.55|6.75|5.55|6.75|5.55|6.74|5.54|0
1644872810000|2022-02-14 21:06:50|6.77|5.57|6.7|5.5|6.77|5.57|6.7|5.5|0
1644872820000|2022-02-14 21:07:00|6.72|5.52|6.7|5.5|6.74|5.54|6.7|5.5|0
1644872830000|2022-02-14 21:07:10|6.72|5.52|6.7|5.5|6.72|5.52|6.7|5.5|0
1644872840000|2022-02-14 21:07:20|6.67|5.47|6.65|5.45|6.69|5.49|6.65|5.45|0
1644872850000|2022-02-14 21:07:30|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1644872860000|2022-02-14 21:07:40|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1644872870000|2022-02-14 21:07:50|6.61|5.41|6.61|5.41|6.62|5.42|6.61|5.41|0
1644872880000|2022-02-14 21:08:00|6.59|5.39|6.61|5.41|6.61|5.41|6.59|5.39|0
1644872890000|2022-02-14 21:08:10|6.59|5.39|6.59|5.39|6.59|5.39|6.57|5.37|0
1644872900000|2022-02-14 21:08:20|6.61|5.41|6.62|5.42|6.62|5.42|6.59|5.39|0
1644872910000|2022-02-14 21:08:30|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1644872920000|2022-02-14 21:08:40|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1644872930000|2022-02-14 21:08:50|6.59|5.39|6.62|5.42|6.62|5.42|6.59|5.39|0
1644872940000|2022-02-14 21:09:00|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1644872950000|2022-02-14 21:09:10|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1644872960000|2022-02-14 21:09:20|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1644872980000|2022-02-14 21:09:40|6.58|5.38|6.61|5.41|6.61|5.41|6.58|5.38|0
1644872990000|2022-02-14 21:09:50|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644873000000|2022-02-14 21:10:00|6.62|5.42|6.59|5.39|6.64|5.44|6.59|5.39|0
1644873010000|2022-02-14 21:10:10|6.57|5.37|6.61|5.41|6.61|5.41|6.57|5.37|0
1644873020000|2022-02-14 21:10:20|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644873030000|2022-02-14 21:10:30|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1644873040000|2022-02-14 21:10:40|6.62|5.42|6.62|5.42|6.62|5.42|6.61|5.41|0
1644873050000|2022-02-14 21:10:50|6.63|5.43|6.61|5.41|6.63|5.43|6.61|5.41|0
1644873060000|2022-02-14 21:11:00|6.57|5.37|6.57|5.37|6.59|5.39|6.57|5.37|0
1644873070000|2022-02-14 21:11:10|6.56|5.36|6.57|5.37|6.59|5.39|6.56|5.36|0
1644873080000|2022-02-14 21:11:20|6.59|5.39|6.62|5.42|6.62|5.42|6.59|5.39|0
1644873090000|2022-02-14 21:11:30|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1644873110000|2022-02-14 21:11:50|6.61|5.41|6.57|5.37|6.61|5.41|6.57|5.37|0
1644873120000|2022-02-14 21:12:00|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1644873130000|2022-02-14 21:12:10|6.54|5.34|6.54|5.34|6.54|5.34|6.53|5.33|0
1644873140000|2022-02-14 21:12:20|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1644873150000|2022-02-14 21:12:30|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1644873160000|2022-02-14 21:12:40|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1644873170000|2022-02-14 21:12:50|6.56|5.36|6.54|5.34|6.56|5.36|6.54|5.34|0
1644873180000|2022-02-14 21:13:00|6.56|5.36|6.61|5.41|6.61|5.41|6.56|5.36|0
1644873190000|2022-02-14 21:13:10|6.64|5.44|6.65|5.45|6.65|5.45|6.62|5.42|0
1644873200000|2022-02-14 21:13:20|6.64|5.44|6.67|5.47|6.67|5.47|6.64|5.44|0
1644873210000|2022-02-14 21:13:30|6.64|5.44|6.65|5.45|6.65|5.45|6.64|5.44|0
1644873220000|2022-02-14 21:13:40|6.67|5.47|6.7|5.5|6.7|5.5|6.67|5.47|0
1644873230000|2022-02-14 21:13:50|6.67|5.47|6.69|5.49|6.69|5.49|6.67|5.47|0
1644873240000|2022-02-14 21:14:00|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1644873250000|2022-02-14 21:14:10|6.65|5.45|6.68|5.48|6.68|5.48|6.64|5.44|0
1644873260000|2022-02-14 21:14:20|6.67|5.47|6.68|5.48|6.68|5.48|6.67|5.47|0
1644873270000|2022-02-14 21:14:30|6.69|5.49|6.67|5.47|6.69|5.49|6.64|5.44|0
1644873280000|2022-02-14 21:14:40|6.65|5.45|6.68|5.48|6.68|5.48|6.65|5.45|0
1644873290000|2022-02-14 21:14:50|6.67|5.47|6.68|5.48|6.68|5.48|6.67|5.47|0
1644873320000|2022-02-14 21:15:20|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1644873330000|2022-02-14 21:15:30|6.78|5.58|6.78|5.58|6.78|5.58|6.77|5.57|0
1644873340000|2022-02-14 21:15:40|6.79|5.59|6.8|5.6|6.8|5.6|6.78|5.58|0
1644873350000|2022-02-14 21:15:50|6.78|5.58|6.78|5.58|6.78|5.58|6.78|5.58|0
1644873360000|2022-02-14 21:16:00|6.77|5.57|6.77|5.57|6.77|5.57|6.77|5.57|0
1644873370000|2022-02-14 21:16:10|6.78|5.58|6.77|5.57|6.78|5.58|6.77|5.57|0
1644873380000|2022-02-14 21:16:20|6.76|5.56|6.73|5.53|6.76|5.56|6.73|5.53|0
1644873390000|2022-02-14 21:16:30|6.74|5.54|6.75|5.55|6.75|5.55|6.74|5.54|0
1644873400000|2022-02-14 21:16:40|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1644873410000|2022-02-14 21:16:50|6.75|5.55|6.75|5.55|6.75|5.55|6.75|5.55|0
1644873420000|2022-02-14 21:17:00|6.77|5.57|6.77|5.57|6.77|5.57|6.77|5.57|0
1644873440000|2022-02-14 21:17:20|6.81|5.61|6.81|5.61|6.81|5.61|6.81|5.61|0
1644873450000|2022-02-14 21:17:30|6.8|5.6|6.81|5.61|6.81|5.61|6.79|5.59|0
1644873460000|2022-02-14 21:17:40|6.78|5.58|6.8|5.6|6.8|5.6|6.78|5.58|0
1644873470000|2022-02-14 21:17:50|6.78|5.58|6.8|5.6|6.8|5.6|6.78|5.58|0
1644873480000|2022-02-14 21:18:00|6.78|5.58|6.8|5.6|6.8|5.6|6.78|5.58|0
1644873490000|2022-02-14 21:18:10|6.78|5.58|6.75|5.55|6.78|5.58|6.75|5.55|0
1644873510000|2022-02-14 21:18:30|6.73|5.53|6.74|5.54|6.75|5.55|6.73|5.53|0
1644873520000|2022-02-14 21:18:40|6.72|5.52|6.71|5.51|6.72|5.52|6.71|5.51|0
1644873540000|2022-02-14 21:19:00|6.7|5.5|6.72|5.52|6.72|5.52|6.7|5.5|0
1644873560000|2022-02-14 21:19:20|6.73|5.53|6.73|5.53|6.73|5.53|6.72|5.52|0
1644873570000|2022-02-14 21:19:30|6.72|5.52|6.73|5.53|6.73|5.53|6.72|5.52|0
1644873580000|2022-02-14 21:19:40|6.72|5.52|6.72|5.52|6.72|5.52|6.72|5.52|0
1644873590000|2022-02-14 21:19:50|6.71|5.51|6.68|5.48|6.71|5.51|6.68|5.48|0
1644873600000|2022-02-14 21:20:00|6.69|5.49|6.69|5.49|6.69|5.49|6.69|5.49|0
1644873610000|2022-02-14 21:20:10|6.7|5.5|6.69|5.49|6.7|5.5|6.69|5.49|0
1644873620000|2022-02-14 21:20:20|6.68|5.48|6.68|5.48|6.68|5.48|6.68|5.48|0
1644873660000|2022-02-14 21:21:00|6.67|5.47|6.67|5.47|6.68|5.48|6.67|5.47|0
1644873670000|2022-02-14 21:21:10|6.68|5.48|6.67|5.47|6.68|5.48|6.67|5.47|0
1644873700000|2022-02-14 21:21:40|6.65|5.45|6.68|5.48|6.68|5.48|6.65|5.45|0
1644873710000|2022-02-14 21:21:50|6.67|5.47|6.67|5.47|6.67|5.47|6.67|5.47|0
1644873740000|2022-02-14 21:22:20|6.65|5.45|6.65|5.45|6.65|5.45|6.65|5.45|0
1644873760000|2022-02-14 21:22:40|6.66|5.46|6.66|5.46|6.66|5.46|6.66|5.46|0
1644873770000|2022-02-14 21:22:50|6.67|5.47|6.66|5.46|6.67|5.47|6.66|5.46|0
1644873790000|2022-02-14 21:23:10|6.68|5.48|6.68|5.48|6.68|5.48|6.68|5.48|0
1644873800000|2022-02-14 21:23:20|6.67|5.47|6.67|5.47|6.67|5.47|6.67|5.47|0
1644873810000|2022-02-14 21:23:30|6.68|5.48|6.68|5.48|6.68|5.48|6.68|5.48|0
1644873830000|2022-02-14 21:23:50|6.7|5.5|6.73|5.53|6.73|5.53|6.7|5.5|0
1644873840000|2022-02-14 21:24:00|6.71|5.51|6.7|5.5|6.71|5.51|6.7|5.5|0
1644873860000|2022-02-14 21:24:20|6.68|5.48|6.7|5.5|6.7|5.5|6.68|5.48|0
1644873870000|2022-02-14 21:24:30|6.68|5.48|6.7|5.5|6.7|5.5|6.68|5.48|0
1644873880000|2022-02-14 21:24:40|6.71|5.51|6.71|5.51|6.71|5.51|6.71|5.51|0
1644873900000|2022-02-14 21:25:00|6.74|5.54|6.74|5.54|6.74|5.54|6.73|5.53|0
1644873910000|2022-02-14 21:25:10|6.73|5.53|6.75|5.55|6.75|5.55|6.73|5.53|0
1644873920000|2022-02-14 21:25:20|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1644873930000|2022-02-14 21:25:30|6.72|5.52|6.72|5.52|6.72|5.52|6.72|5.52|0
1644873940000|2022-02-14 21:25:40|6.71|5.51|6.72|5.52|6.72|5.52|6.7|5.5|0
1644873950000|2022-02-14 21:25:50|6.75|5.55|6.75|5.55|6.75|5.55|6.75|5.55|0
1644873970000|2022-02-14 21:26:10|6.76|5.56|6.74|5.54|6.76|5.56|6.74|5.54|0
1644873980000|2022-02-14 21:26:20|6.75|5.55|6.75|5.55|6.75|5.55|6.75|5.55|0
1644874030000|2022-02-14 21:27:10|6.73|5.53|6.75|5.55|6.75|5.55|6.73|5.53|0
1644874070000|2022-02-14 21:27:50|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1644874080000|2022-02-14 21:28:00|6.72|5.52|6.72|5.52|6.72|5.52|6.72|5.52|0
1644874090000|2022-02-14 21:28:10|6.71|5.51|6.71|5.51|6.71|5.51|6.71|5.51|0
1644874120000|2022-02-14 21:28:40|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1644874130000|2022-02-14 21:28:50|6.75|5.55|6.75|5.55|6.75|5.55|6.75|5.55|0
1644874150000|2022-02-14 21:29:10|6.76|5.56|6.75|5.55|6.76|5.56|6.75|5.55|0
1644874170000|2022-02-14 21:29:30|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1644874180000|2022-02-14 21:29:40|6.74|5.54|6.74|5.54|6.74|5.54|6.74|5.54|0
1644874190000|2022-02-14 21:29:50|6.75|5.55|6.75|5.55|6.75|5.55|6.75|5.55|0
1644874200000|2022-02-14 21:30:00|6.76|5.56|6.74|5.54|6.76|5.56|6.74|5.54|0
1644874210000|2022-02-14 21:30:10|6.75|5.55|6.75|5.55|6.75|5.55|6.75|5.55|0
1644874220000|2022-02-14 21:30:20|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1644874240000|2022-02-14 21:30:40|6.74|5.54|6.74|5.54|6.74|5.54|6.74|5.54|0
1644874270000|2022-02-14 21:31:10|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1644874280000|2022-02-14 21:31:20|6.71|5.51|6.7|5.5|6.71|5.51|6.7|5.5|0
1644874300000|2022-02-14 21:31:40|6.71|5.51|6.71|5.51|6.71|5.51|6.71|5.51|0
1644874310000|2022-02-14 21:31:50|6.72|5.52|6.71|5.51|6.72|5.52|6.71|5.51|0
1644874330000|2022-02-14 21:32:10|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1644874350000|2022-02-14 21:32:30|6.71|5.51|6.73|5.53|6.73|5.53|6.71|5.51|0
1644874360000|2022-02-14 21:32:40|6.76|5.56|6.79|5.59|6.79|5.59|6.76|5.56|0
1644874370000|2022-02-14 21:32:50|6.78|5.58|6.78|5.58|6.78|5.58|6.78|5.58|0
1644874380000|2022-02-14 21:33:00|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1644874390000|2022-02-14 21:33:10|6.81|5.61|6.79|5.59|6.81|5.61|6.79|5.59|0
1644874400000|2022-02-14 21:33:20|6.78|5.58|6.78|5.58|6.79|5.59|6.78|5.58|0
1644874420000|2022-02-14 21:33:40|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1644874450000|2022-02-14 21:34:10|6.78|5.58|6.78|5.58|6.78|5.58|6.78|5.58|0
1644874460000|2022-02-14 21:34:20|6.76|5.56|6.78|5.58|6.78|5.58|6.76|5.56|0
1644874480000|2022-02-14 21:34:40|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1644874490000|2022-02-14 21:34:50|6.78|5.58|6.78|5.58|6.78|5.58|6.78|5.58|0
1644874500000|2022-02-14 21:35:00|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1644874520000|2022-02-14 21:35:20|6.78|5.58|6.78|5.58|6.78|5.58|6.78|5.58|0
1644874530000|2022-02-14 21:35:30|6.76|5.56|6.76|5.56|6.76|5.56|6.76|5.56|0
1644874540000|2022-02-14 21:35:40|6.78|5.58|6.78|5.58|6.78|5.58|6.78|5.58|0
1644874560000|2022-02-14 21:36:00|6.76|5.56|6.76|5.56|6.76|5.56|6.76|5.56|0
1644874580000|2022-02-14 21:36:20|6.77|5.57|6.78|5.58|6.78|5.58|6.77|5.57|0
1644874590000|2022-02-14 21:36:30|6.79|5.59|6.78|5.58|6.79|5.59|6.78|5.58|0
1644874610000|2022-02-14 21:36:50|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1644874620000|2022-02-14 21:37:00|6.78|5.58|6.78|5.58|6.78|5.58|6.78|5.58|0
1644874650000|2022-02-14 21:37:30|6.76|5.56|6.78|5.58|6.78|5.58|6.76|5.56|0
1644874670000|2022-02-14 21:37:50|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1644874680000|2022-02-14 21:38:00|6.78|5.58|6.79|5.59|6.79|5.59|6.78|5.58|0
1644874700000|2022-02-14 21:38:20|6.78|5.58|6.78|5.58|6.78|5.58|6.78|5.58|0
1644874710000|2022-02-14 21:38:30|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1644874740000|2022-02-14 21:39:00|6.78|5.58|6.77|5.57|6.78|5.58|6.77|5.57|0
1644874750000|2022-02-14 21:39:10|6.76|5.56|6.76|5.56|6.76|5.56|6.76|5.56|0
1644874760000|2022-02-14 21:39:20|6.74|5.54|6.73|5.53|6.74|5.54|6.73|5.53|0
1644874770000|2022-02-14 21:39:30|6.72|5.52|6.72|5.52|6.72|5.52|6.72|5.52|0
1644874780000|2022-02-14 21:39:40|6.71|5.51|6.72|5.52|6.73|5.53|6.71|5.51|0
1644874790000|2022-02-14 21:39:50|6.71|5.51|6.71|5.51|6.71|5.51|6.71|5.51|0
1644874800000|2022-02-14 21:40:00|6.7|5.5|6.69|5.49|6.7|5.5|6.69|5.49|0
1644874810000|2022-02-14 21:40:10|6.68|5.48|6.72|5.52|6.73|5.53|6.68|5.48|0
1644874820000|2022-02-14 21:40:20|6.71|5.51|6.71|5.51|6.71|5.51|6.71|5.51|0
1644874830000|2022-02-14 21:40:30|6.69|5.49|6.68|5.48|6.69|5.49|6.68|5.48|0
1644874850000|2022-02-14 21:40:50|6.71|5.51|6.71|5.51|6.71|5.51|6.71|5.51|0
1644874860000|2022-02-14 21:41:00|6.69|5.49|6.69|5.49|6.69|5.49|6.69|5.49|0
1644874870000|2022-02-14 21:41:10|6.68|5.48|6.69|5.49|6.69|5.49|6.68|5.48|0
1644874880000|2022-02-14 21:41:20|6.68|5.48|6.68|5.48|6.68|5.48|6.68|5.48|0
1644874900000|2022-02-14 21:41:40|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1644874910000|2022-02-14 21:41:50|6.61|5.41|6.61|5.41|6.63|5.43|6.61|5.41|0
1644874940000|2022-02-14 21:42:20|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1644874950000|2022-02-14 21:42:30|6.62|5.42|6.6|5.4|6.62|5.42|6.6|5.4|0
1644874960000|2022-02-14 21:42:40|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1644874970000|2022-02-14 21:42:50|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1644874980000|2022-02-14 21:43:00|6.58|5.38|6.58|5.38|6.6|5.4|6.58|5.38|0
1644875000000|2022-02-14 21:43:20|6.57|5.37|6.56|5.36|6.57|5.37|6.56|5.36|0
1644875020000|2022-02-14 21:43:40|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1644875030000|2022-02-14 21:43:50|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1644875040000|2022-02-14 21:44:00|6.59|5.39|6.59|5.39|6.6|5.4|6.59|5.39|0
1644875050000|2022-02-14 21:44:10|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1644875060000|2022-02-14 21:44:20|6.58|5.38|6.56|5.36|6.58|5.38|6.56|5.36|0
1644875070000|2022-02-14 21:44:30|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1644875080000|2022-02-14 21:44:40|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1644875090000|2022-02-14 21:44:50|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1644875100000|2022-02-14 21:45:00|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1644875110000|2022-02-14 21:45:10|6.61|5.41|6.64|5.44|6.66|5.46|6.61|5.41|0
1644875120000|2022-02-14 21:45:20|6.63|5.43|6.61|5.41|6.63|5.43|6.61|5.41|0
1644875130000|2022-02-14 21:45:30|6.6|5.4|6.56|5.36|6.6|5.4|6.56|5.36|0
1644875140000|2022-02-14 21:45:40|6.58|5.38|6.58|5.38|6.58|5.38|6.57|5.37|0
1644875150000|2022-02-14 21:45:50|6.57|5.37|6.56|5.36|6.57|5.37|6.55|5.35|0
1644875170000|2022-02-14 21:46:10|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1644875240000|2022-02-14 21:47:20|6.53|5.33|6.55|5.35|6.55|5.35|6.53|5.33|0
1644875320000|2022-02-14 21:48:40|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1644875330000|2022-02-14 21:48:50|6.55|5.35|6.53|5.33|6.55|5.35|6.53|5.33|0
1644875340000|2022-02-14 21:49:00|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1644875350000|2022-02-14 21:49:10|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1644875360000|2022-02-14 21:49:20|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1644875400000|2022-02-14 21:50:00|6.49|5.29|6.55|5.35|6.55|5.35|6.49|5.29|0
1644875420000|2022-02-14 21:50:20|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1644875440000|2022-02-14 21:50:40|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1644875450000|2022-02-14 21:50:50|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1644875460000|2022-02-14 21:51:00|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1644875490000|2022-02-14 21:51:30|6.52|5.32|6.53|5.33|6.53|5.33|6.51|5.31|0
1644875500000|2022-02-14 21:51:40|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1644875510000|2022-02-14 21:51:50|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1644875520000|2022-02-14 21:52:00|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1644875540000|2022-02-14 21:52:20|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1644875560000|2022-02-14 21:52:40|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1644875570000|2022-02-14 21:52:50|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1644875590000|2022-02-14 21:53:10|6.56|5.36|6.48|5.28|6.56|5.36|6.48|5.28|0
1644875600000|2022-02-14 21:53:20|6.51|5.31|6.52|5.32|6.52|5.32|6.51|5.31|0
1644875610000|2022-02-14 21:53:30|6.53|5.33|6.55|5.35|6.55|5.35|6.53|5.33|0
1644875620000|2022-02-14 21:53:40|6.54|5.34|6.53|5.33|6.54|5.34|6.51|5.31|0
1644875630000|2022-02-14 21:53:50|6.51|5.31|6.53|5.33|6.53|5.33|6.51|5.31|0
1644875640000|2022-02-14 21:54:00|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1644875650000|2022-02-14 21:54:10|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1644875660000|2022-02-14 21:54:20|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1644875670000|2022-02-14 21:54:30|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1644875680000|2022-02-14 21:54:40|6.52|5.32|6.52|5.32|6.52|5.32|6.51|5.31|0
1644875690000|2022-02-14 21:54:50|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1644875700000|2022-02-14 21:55:00|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1644875710000|2022-02-14 21:55:10|6.5|5.3|6.48|5.28|6.5|5.3|6.48|5.28|0
1644875720000|2022-02-14 21:55:20|6.49|5.29|6.5|5.3|6.5|5.3|6.49|5.29|0
1644875750000|2022-02-14 21:55:50|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1644875760000|2022-02-14 21:56:00|6.5|5.3|6.51|5.31|6.51|5.31|6.5|5.3|0
1644875770000|2022-02-14 21:56:10|6.5|5.3|6.51|5.31|6.51|5.31|6.5|5.3|0
1644875780000|2022-02-14 21:56:20|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1644875790000|2022-02-14 21:56:30|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1644875810000|2022-02-14 21:56:50|6.5|5.3|6.51|5.31|6.51|5.31|6.5|5.3|0
1644875850000|2022-02-14 21:57:30|6.53|5.33|6.52|5.32|6.53|5.33|6.52|5.32|0
1644875860000|2022-02-14 21:57:40|6.51|5.31|6.53|5.33|6.53|5.33|6.51|5.31|0
1644875880000|2022-02-14 21:58:00|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1644875890000|2022-02-14 21:58:10|6.54|5.34|6.56|5.36|6.56|5.36|6.54|5.34|0
1644875900000|2022-02-14 21:58:20|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1644875920000|2022-02-14 21:58:40|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1644875930000|2022-02-14 21:58:50|6.55|5.35|6.54|5.34|6.56|5.36|6.54|5.34|0
1644875940000|2022-02-14 21:59:00|6.53|5.33|6.52|5.32|6.53|5.33|6.52|5.32|0
1644875950000|2022-02-14 21:59:10|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1644875960000|2022-02-14 21:59:20|6.53|5.33|6.52|5.32|6.53|5.33|6.52|5.32|0
1644875970000|2022-02-14 21:59:30|6.51|5.31|6.52|5.32|6.52|5.32|6.51|5.31|0
1644875980000|2022-02-14 21:59:40|6.53|5.33|6.54|5.34|6.54|5.34|6.53|5.33|0
1644875990000|2022-02-14 21:59:50|6.53|5.33|6.54|5.34|6.54|5.34|6.52|5.32|0
1644876000000|2022-02-14 22:00:00|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1644876100000|2022-02-14 22:01:40|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644876110000|2022-02-14 22:01:50|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1644876120000|2022-02-14 22:02:00|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1644876140000|2022-02-14 22:02:20|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1644876210000|2022-02-14 22:03:30|6.57|5.37|6.61|5.41|6.61|5.41|6.57|5.37|0
1644876230000|2022-02-14 22:03:50|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1644876250000|2022-02-14 22:04:10|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1644876290000|2022-02-14 22:04:50|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1644876300000|2022-02-14 22:05:00|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1644876320000|2022-02-14 22:05:20|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1644876350000|2022-02-14 22:05:50|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1644876360000|2022-02-14 22:06:00|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1644876370000|2022-02-14 22:06:10|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1644876390000|2022-02-14 22:06:30|6.6|5.4|6.63|5.43|6.64|5.44|6.6|5.4|0
1644876540000|2022-02-14 22:09:00|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1644876580000|2022-02-14 22:09:40|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1644876590000|2022-02-14 22:09:50|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1644876610000|2022-02-14 22:10:10|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1644876630000|2022-02-14 22:10:30|6.56|5.36|6.56|5.36|6.56|5.36|6.55|5.35|0
1644876640000|2022-02-14 22:10:40|6.59|5.39|6.58|5.38|6.59|5.39|6.58|5.38|0
1644876650000|2022-02-14 22:10:50|6.59|5.39|6.56|5.36|6.59|5.39|6.56|5.36|0
1644876660000|2022-02-14 22:11:00|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1644876700000|2022-02-14 22:11:40|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1644876710000|2022-02-14 22:11:50|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1644876770000|2022-02-14 22:12:50|6.59|5.39|6.58|5.38|6.59|5.39|6.58|5.38|0
1644876810000|2022-02-14 22:13:30|6.59|5.39|6.58|5.38|6.59|5.39|6.58|5.38|0
1644876820000|2022-02-14 22:13:40|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644876830000|2022-02-14 22:13:50|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1644876920000|2022-02-14 22:15:20|6.56|5.36|6.57|5.37|6.57|5.37|6.56|5.36|0
1644877000000|2022-02-14 22:16:40|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1644877020000|2022-02-14 22:17:00|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1644877030000|2022-02-14 22:17:10|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1644877050000|2022-02-14 22:17:30|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1644877060000|2022-02-14 22:17:40|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1644877080000|2022-02-14 22:18:00|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1644877090000|2022-02-14 22:18:10|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1644877110000|2022-02-14 22:18:30|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644877190000|2022-02-14 22:19:50|6.62|5.42|6.6|5.4|6.62|5.42|6.6|5.4|0
1644877200000|2022-02-14 22:20:00|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644877240000|2022-02-14 22:20:40|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1644877250000|2022-02-14 22:20:50|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1644877290000|2022-02-14 22:21:30|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1644877340000|2022-02-14 22:22:20|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1644877410000|2022-02-14 22:23:30|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1644877540000|2022-02-14 22:25:40|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644877550000|2022-02-14 22:25:50|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1644877600000|2022-02-14 22:26:40|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644877620000|2022-02-14 22:27:00|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1644877790000|2022-02-14 22:29:50|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1644878020000|2022-02-14 22:33:40|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644878470000|2022-02-14 22:41:10|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1644878550000|2022-02-14 22:42:30|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644878860000|2022-02-14 22:47:40|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1644878870000|2022-02-14 22:47:50|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644878980000|2022-02-14 22:49:40|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1644879150000|2022-02-14 22:52:30|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644879380000|2022-02-14 22:56:20|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1644879400000|2022-02-14 22:56:40|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644879470000|2022-02-14 22:57:50|6.58|5.38|6.59|5.39|6.59|5.39|6.58|5.38|0
1644879490000|2022-02-14 22:58:10|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1644879590000|2022-02-14 22:59:50|6.57|5.37|6.58|5.38|6.58|5.38|6.57|5.37|0
1644879600000|2022-02-14 23:00:00|6.55|5.35|6.6|5.4|6.6|5.4|6.55|5.35|0
1644879610000|2022-02-14 23:00:10|6.58|5.38|6.55|5.35|6.58|5.38|6.55|5.35|0
1644879620000|2022-02-14 23:00:20|6.57|5.37|6.59|5.39|6.59|5.39|6.55|5.35|0
1644879630000|2022-02-14 23:00:30|6.62|5.42|6.61|5.41|6.62|5.42|6.61|5.41|0
1644879640000|2022-02-14 23:00:40|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1644879650000|2022-02-14 23:00:50|6.63|5.43|6.6|5.4|6.63|5.43|6.6|5.4|0
1644879660000|2022-02-14 23:01:00|6.62|5.42|6.66|5.46|6.67|5.47|6.62|5.42|0
1644879670000|2022-02-14 23:01:10|6.64|5.44|6.65|5.45|6.67|5.47|6.64|5.44|0
1644879680000|2022-02-14 23:01:20|6.64|5.44|6.62|5.42|6.64|5.44|6.62|5.42|0
1644879690000|2022-02-14 23:01:30|6.64|5.44|6.67|5.47|6.67|5.47|6.64|5.44|0
1644879700000|2022-02-14 23:01:40|6.66|5.46|6.68|5.48|6.68|5.48|6.66|5.46|0
1644879710000|2022-02-14 23:01:50|6.67|5.47|6.68|5.48|6.68|5.48|6.67|5.47|0
1644879720000|2022-02-14 23:02:00|6.72|5.52|6.7|5.5|6.72|5.52|6.7|5.5|0
1644879730000|2022-02-14 23:02:10|6.72|5.52|6.7|5.5|6.72|5.52|6.7|5.5|0
1644879740000|2022-02-14 23:02:20|6.71|5.51|6.68|5.48|6.71|5.51|6.68|5.48|0
1644879750000|2022-02-14 23:02:30|6.67|5.47|6.7|5.5|6.7|5.5|6.67|5.47|0
1644879760000|2022-02-14 23:02:40|6.68|5.48|6.69|5.49|6.69|5.49|6.68|5.48|0
1644879770000|2022-02-14 23:02:50|6.68|5.48|6.68|5.48|6.68|5.48|6.68|5.48|0
1644879780000|2022-02-14 23:03:00|6.65|5.45|6.67|5.47|6.68|5.48|6.65|5.45|0
1644879790000|2022-02-14 23:03:10|6.68|5.48|6.67|5.47|6.68|5.48|6.67|5.47|0
1644879800000|2022-02-14 23:03:20|6.65|5.45|6.68|5.48|6.68|5.48|6.65|5.45|0
1644879820000|2022-02-14 23:03:40|6.69|5.49|6.67|5.47|6.69|5.49|6.67|5.47|0
1644879830000|2022-02-14 23:03:50|6.68|5.48|6.68|5.48|6.68|5.48|6.68|5.48|0
1644879850000|2022-02-14 23:04:10|6.67|5.47|6.68|5.48|6.68|5.48|6.67|5.47|0
1644879860000|2022-02-14 23:04:20|6.67|5.47|6.67|5.47|6.67|5.47|6.67|5.47|0
1644879870000|2022-02-14 23:04:30|6.68|5.48|6.69|5.49|6.7|5.5|6.68|5.48|0
1644879880000|2022-02-14 23:04:40|6.7|5.5|6.7|5.5|6.7|5.5|6.7|5.5|0
1644879890000|2022-02-14 23:04:50|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1644879900000|2022-02-14 23:05:00|6.72|5.52|6.72|5.52|6.72|5.52|6.71|5.51|0
1644879910000|2022-02-14 23:05:10|6.75|5.55|6.75|5.55|6.75|5.55|6.75|5.55|0
1644879920000|2022-02-14 23:05:20|6.73|5.53|6.72|5.52|6.73|5.53|6.72|5.52|0
1644879930000|2022-02-14 23:05:30|6.73|5.53|6.72|5.52|6.73|5.53|6.72|5.52|0
1644879940000|2022-02-14 23:05:40|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1644879950000|2022-02-14 23:05:50|6.74|5.54|6.73|5.53|6.74|5.54|6.73|5.53|0
1644879960000|2022-02-14 23:06:00|6.75|5.55|6.76|5.56|6.76|5.56|6.75|5.55|0
1644879970000|2022-02-14 23:06:10|6.78|5.58|6.77|5.57|6.78|5.58|6.75|5.55|0
1644879980000|2022-02-14 23:06:20|6.75|5.55|6.76|5.56|6.76|5.56|6.75|5.55|0
1644879990000|2022-02-14 23:06:30|6.78|5.58|6.78|5.58|6.78|5.58|6.77|5.57|0
1644880000000|2022-02-14 23:06:40|6.77|5.57|6.77|5.57|6.77|5.57|6.77|5.57|0
1644880010000|2022-02-14 23:06:50|6.76|5.56|6.76|5.56|6.76|5.56|6.75|5.55|0
1644880020000|2022-02-14 23:07:00|6.75|5.55|6.76|5.56|6.76|5.56|6.75|5.55|0
1644880030000|2022-02-14 23:07:10|6.77|5.57|6.77|5.57|6.77|5.57|6.77|5.57|0
1644880040000|2022-02-14 23:07:20|6.76|5.56|6.77|5.57|6.77|5.57|6.76|5.56|0
1644880050000|2022-02-14 23:07:30|6.76|5.56|6.76|5.56|6.76|5.56|6.76|5.56|0
1644880060000|2022-02-14 23:07:40|6.78|5.58|6.76|5.56|6.78|5.58|6.76|5.56|0
1644880070000|2022-02-14 23:07:50|6.75|5.55|6.75|5.55|6.76|5.56|6.75|5.55|0
1644880080000|2022-02-14 23:08:00|6.76|5.56|6.76|5.56|6.76|5.56|6.76|5.56|0
1644880090000|2022-02-14 23:08:10|6.8|5.6|6.8|5.6|6.8|5.6|6.76|5.56|0
1644880100000|2022-02-14 23:08:20|6.81|5.61|6.81|5.61|6.81|5.61|6.81|5.61|0
1644880110000|2022-02-14 23:08:30|6.83|5.63|6.86|5.66|6.86|5.66|6.83|5.63|0
1644880120000|2022-02-14 23:08:40|6.91|5.71|6.9|5.7|6.91|5.71|6.9|5.7|0
1644880130000|2022-02-14 23:08:50|6.91|5.71|6.9|5.7|6.91|5.71|6.9|5.7|0
1644880140000|2022-02-14 23:09:00|6.91|5.71|6.9|5.7|6.91|5.71|6.9|5.7|0
1644880150000|2022-02-14 23:09:10|6.91|5.71|6.9|5.7|6.91|5.71|6.9|5.7|0
1644880160000|2022-02-14 23:09:20|6.91|5.71|6.91|5.71|6.92|5.72|6.91|5.71|0
1644880190000|2022-02-14 23:09:50|6.93|5.73|6.91|5.71|6.93|5.73|6.91|5.71|0
1644880200000|2022-02-14 23:10:00|6.93|5.73|6.93|5.73|6.93|5.73|6.93|5.73|0
1644880210000|2022-02-14 23:10:10|6.94|5.74|6.93|5.73|6.94|5.74|6.93|5.73|0
1644880220000|2022-02-14 23:10:20|6.94|5.74|6.91|5.71|6.94|5.74|6.91|5.71|0
1644880230000|2022-02-14 23:10:30|6.92|5.72|6.92|5.72|6.92|5.72|6.92|5.72|0
1644880250000|2022-02-14 23:10:50|6.89|5.69|6.89|5.69|6.91|5.71|6.89|5.69|0
1644880260000|2022-02-14 23:11:00|6.9|5.7|6.9|5.7|6.9|5.7|6.89|5.69|0
1644880270000|2022-02-14 23:11:10|6.91|5.71|6.93|5.73|6.93|5.73|6.9|5.7|0
1644880280000|2022-02-14 23:11:20|6.92|5.72|6.92|5.72|6.92|5.72|6.91|5.71|0
1644880290000|2022-02-14 23:11:30|6.91|5.71|6.94|5.74|6.94|5.74|6.91|5.71|0
1644880300000|2022-02-14 23:11:40|6.93|5.73|6.91|5.71|6.93|5.73|6.91|5.71|0
1644880310000|2022-02-14 23:11:50|6.93|5.73|6.93|5.73|6.93|5.73|6.93|5.73|0
1644880330000|2022-02-14 23:12:10|6.94|5.74|6.94|5.74|6.94|5.74|6.94|5.74|0
1644969600000|2022-02-16 00:00:00|8.37|7.17|8.36|7.16|8.39|7.19|8.36|7.16|0
1644969610000|2022-02-16 00:00:10|8.35|7.15|8.39|7.19|8.39|7.19|8.35|7.15|0
1644969620000|2022-02-16 00:00:20|8.41|7.21|8.43|7.23|8.43|7.23|8.41|7.21|0
1644969630000|2022-02-16 00:00:30|8.41|7.21|8.43|7.23|8.43|7.23|8.41|7.21|0
1644969650000|2022-02-16 00:00:50|8.45|7.25|8.43|7.23|8.45|7.25|8.43|7.23|0
1644969660000|2022-02-16 00:01:00|8.39|7.19|8.37|7.17|8.39|7.19|8.35|7.15|0
1644969670000|2022-02-16 00:01:10|8.33|7.13|8.35|7.15|8.36|7.16|8.33|7.13|0
1644969680000|2022-02-16 00:01:20|8.37|7.17|8.41|7.21|8.41|7.21|8.37|7.17|0
1644969690000|2022-02-16 00:01:30|8.43|7.23|8.39|7.19|8.43|7.23|8.39|7.19|0
1644969700000|2022-02-16 00:01:40|8.37|7.17|8.39|7.19|8.39|7.19|8.37|7.17|0
1644969720000|2022-02-16 00:02:00|8.41|7.21|8.43|7.23|8.43|7.23|8.41|7.21|0
1644969730000|2022-02-16 00:02:10|8.44|7.24|8.52|7.32|8.52|7.32|8.43|7.23|0
1644969740000|2022-02-16 00:02:20|8.5|7.3|8.45|7.25|8.5|7.3|8.45|7.25|0
1644969750000|2022-02-16 00:02:30|8.47|7.27|8.45|7.25|8.47|7.27|8.44|7.24|0
1644969760000|2022-02-16 00:02:40|8.43|7.23|8.44|7.24|8.44|7.24|8.43|7.23|0
1644969770000|2022-02-16 00:02:50|8.45|7.25|8.47|7.27|8.47|7.27|8.45|7.25|0
1644969780000|2022-02-16 00:03:00|8.48|7.28|8.44|7.24|8.48|7.28|8.43|7.23|0
1644969790000|2022-02-16 00:03:10|8.45|7.25|8.46|7.26|8.47|7.27|8.45|7.25|0
1644969800000|2022-02-16 00:03:20|8.45|7.25|8.43|7.23|8.47|7.27|8.43|7.23|0
1644969820000|2022-02-16 00:03:40|8.41|7.21|8.4|7.2|8.41|7.21|8.4|7.2|0
1644969830000|2022-02-16 00:03:50|8.41|7.21|8.43|7.23|8.43|7.23|8.4|7.2|0
1644969840000|2022-02-16 00:04:00|8.44|7.24|8.44|7.24|8.45|7.25|8.44|7.24|0
1644969850000|2022-02-16 00:04:10|8.45|7.25|8.47|7.27|8.47|7.27|8.45|7.25|0
1644969860000|2022-02-16 00:04:20|8.46|7.26|8.49|7.29|8.49|7.29|8.46|7.26|0
1644969870000|2022-02-16 00:04:30|8.48|7.28|8.47|7.27|8.48|7.28|8.47|7.27|0
1644969880000|2022-02-16 00:04:40|8.45|7.25|8.45|7.25|8.45|7.25|8.44|7.24|0
1644969890000|2022-02-16 00:04:50|8.44|7.24|8.44|7.24|8.44|7.24|8.44|7.24|0
1644969900000|2022-02-16 00:05:00|8.45|7.25|8.46|7.26|8.46|7.26|8.43|7.23|0
1644969910000|2022-02-16 00:05:10|8.45|7.25|8.45|7.25|8.45|7.25|8.43|7.23|0
1644969920000|2022-02-16 00:05:20|8.43|7.23|8.45|7.25|8.45|7.25|8.43|7.23|0
1644969930000|2022-02-16 00:05:30|8.44|7.24|8.42|7.22|8.44|7.24|8.42|7.22|0
1644969940000|2022-02-16 00:05:40|8.41|7.21|8.4|7.2|8.41|7.21|8.4|7.2|0
1644969950000|2022-02-16 00:05:50|8.41|7.21|8.35|7.15|8.41|7.21|8.35|7.15|0
1644969970000|2022-02-16 00:06:10|8.33|7.13|8.29|7.09|8.33|7.13|8.28|7.08|0
1644969980000|2022-02-16 00:06:20|8.28|7.08|8.24|7.04|8.28|7.08|8.24|7.04|0
1644969990000|2022-02-16 00:06:30|8.28|7.08|8.29|7.09|8.3|7.1|8.28|7.08|0
1644970000000|2022-02-16 00:06:40|8.28|7.08|8.29|7.09|8.31|7.11|8.28|7.08|0
1644970010000|2022-02-16 00:06:50|8.3|7.1|8.33|7.13|8.33|7.13|8.3|7.1|0
1644970020000|2022-02-16 00:07:00|8.3|7.1|8.29|7.09|8.3|7.1|8.28|7.08|0
1644970030000|2022-02-16 00:07:10|8.28|7.08|8.27|7.07|8.28|7.08|8.27|7.07|0
1644970040000|2022-02-16 00:07:20|8.3|7.1|8.28|7.08|8.3|7.1|8.28|7.08|0
1644970050000|2022-02-16 00:07:30|8.27|7.07|8.26|7.06|8.28|7.08|8.26|7.06|0
1644970060000|2022-02-16 00:07:40|8.28|7.08|8.28|7.08|8.29|7.09|8.28|7.08|0
1644970070000|2022-02-16 00:07:50|8.24|7.04|8.26|7.06|8.26|7.06|8.24|7.04|0
1644970080000|2022-02-16 00:08:00|8.27|7.07|8.27|7.07|8.28|7.08|8.27|7.07|0
1644970090000|2022-02-16 00:08:10|8.28|7.08|8.3|7.1|8.3|7.1|8.28|7.08|0
1644970100000|2022-02-16 00:08:20|8.29|7.09|8.28|7.08|8.3|7.1|8.28|7.08|0
1644970110000|2022-02-16 00:08:30|8.26|7.06|8.28|7.08|8.28|7.08|8.26|7.06|0
1644970120000|2022-02-16 00:08:40|8.3|7.1|8.33|7.13|8.33|7.13|8.3|7.1|0
1644970130000|2022-02-16 00:08:50|8.32|7.12|8.33|7.13|8.35|7.15|8.32|7.12|0
1644970140000|2022-02-16 00:09:00|8.35|7.15|8.4|7.2|8.41|7.21|8.35|7.15|0
1644970150000|2022-02-16 00:09:10|8.41|7.21|8.42|7.22|8.43|7.23|8.41|7.21|0
1644970160000|2022-02-16 00:09:20|8.43|7.23|8.46|7.26|8.47|7.27|8.43|7.23|0
1644970170000|2022-02-16 00:09:30|8.45|7.25|8.44|7.24|8.45|7.25|8.44|7.24|0
1644970180000|2022-02-16 00:09:40|8.45|7.25|8.47|7.27|8.47|7.27|8.45|7.25|0
1644970190000|2022-02-16 00:09:50|8.5|7.3|8.5|7.3|8.5|7.3|8.5|7.3|0
1644970200000|2022-02-16 00:10:00|8.54|7.34|8.46|7.26|8.54|7.34|8.45|7.25|0
1644970210000|2022-02-16 00:10:10|8.44|7.24|8.45|7.25|8.46|7.26|8.44|7.24|0
1644970220000|2022-02-16 00:10:20|8.47|7.27|8.46|7.26|8.47|7.27|8.45|7.25|0
1644970230000|2022-02-16 00:10:30|8.45|7.25|8.47|7.27|8.47|7.27|8.45|7.25|0
1644970240000|2022-02-16 00:10:40|8.45|7.25|8.43|7.23|8.46|7.26|8.43|7.23|0
1644970250000|2022-02-16 00:10:50|8.42|7.22|8.42|7.22|8.42|7.22|8.41|7.21|0
1644970260000|2022-02-16 00:11:00|8.41|7.21|8.39|7.19|8.41|7.21|8.38|7.18|0
1644970270000|2022-02-16 00:11:10|8.37|7.17|8.35|7.15|8.37|7.17|8.35|7.15|0
1644970280000|2022-02-16 00:11:20|8.37|7.17|8.32|7.12|8.37|7.17|8.32|7.12|0
1644970300000|2022-02-16 00:11:40|8.29|7.09|8.3|7.1|8.3|7.1|8.29|7.09|0
1644970310000|2022-02-16 00:11:50|8.32|7.12|8.32|7.12|8.32|7.12|8.32|7.12|0
1644970320000|2022-02-16 00:12:00|8.3|7.1|8.28|7.08|8.3|7.1|8.28|7.08|0
1644970330000|2022-02-16 00:12:10|8.3|7.1|8.3|7.1|8.3|7.1|8.29|7.09|0
1644970340000|2022-02-16 00:12:20|8.31|7.11|8.3|7.1|8.31|7.11|8.28|7.08|0
1644970360000|2022-02-16 00:12:40|8.28|7.08|8.28|7.08|8.28|7.08|8.28|7.08|0
1644970370000|2022-02-16 00:12:50|8.29|7.09|8.31|7.11|8.31|7.11|8.29|7.09|0
1644970380000|2022-02-16 00:13:00|8.3|7.1|8.28|7.08|8.3|7.1|8.28|7.08|0
1644970390000|2022-02-16 00:13:10|8.26|7.06|8.26|7.06|8.28|7.08|8.26|7.06|0
1644970410000|2022-02-16 00:13:30|8.28|7.08|8.28|7.08|8.28|7.08|8.28|7.08|0
1644970420000|2022-02-16 00:13:40|8.26|7.06|8.27|7.07|8.28|7.08|8.26|7.06|0
1644970430000|2022-02-16 00:13:50|8.28|7.08|8.27|7.07|8.28|7.08|8.26|7.06|0
1644970440000|2022-02-16 00:14:00|8.28|7.08|8.28|7.08|8.3|7.1|8.28|7.08|0
1644970450000|2022-02-16 00:14:10|8.3|7.1|8.32|7.12|8.32|7.12|8.3|7.1|0
1644970490000|2022-02-16 00:14:50|8.3|7.1|8.31|7.11|8.31|7.11|8.3|7.1|0
1644970500000|2022-02-16 00:15:00|8.3|7.1|8.32|7.12|8.32|7.12|8.3|7.1|0
1644970510000|2022-02-16 00:15:10|8.31|7.11|8.32|7.12|8.32|7.12|8.31|7.11|0
1644970520000|2022-02-16 00:15:20|8.3|7.1|8.32|7.12|8.32|7.12|8.3|7.1|0
1644970540000|2022-02-16 00:15:40|8.3|7.1|8.3|7.1|8.3|7.1|8.3|7.1|0
1644970550000|2022-02-16 00:15:50|8.32|7.12|8.31|7.11|8.32|7.12|8.31|7.11|0
1644970560000|2022-02-16 00:16:00|8.32|7.12|8.32|7.12|8.32|7.12|8.32|7.12|0
1644970580000|2022-02-16 00:16:20|8.28|7.08|8.32|7.12|8.32|7.12|8.28|7.08|0
1644970590000|2022-02-16 00:16:30|8.28|7.08|8.28|7.08|8.28|7.08|8.27|7.07|0
1644970600000|2022-02-16 00:16:40|8.3|7.1|8.3|7.1|8.3|7.1|8.3|7.1|0
1644970610000|2022-02-16 00:16:50|8.27|7.07|8.28|7.08|8.28|7.08|8.27|7.07|0
1644970620000|2022-02-16 00:17:00|8.3|7.1|8.3|7.1|8.3|7.1|8.3|7.1|0
1644970630000|2022-02-16 00:17:10|8.31|7.11|8.32|7.12|8.32|7.12|8.31|7.11|0
1644970640000|2022-02-16 00:17:20|8.3|7.1|8.3|7.1|8.3|7.1|8.3|7.1|0
1644970650000|2022-02-16 00:17:30|8.32|7.12|8.3|7.1|8.32|7.12|8.3|7.1|0
1644970670000|2022-02-16 00:17:50|8.28|7.08|8.29|7.09|8.29|7.09|8.28|7.08|0
1644970680000|2022-02-16 00:18:00|8.3|7.1|8.3|7.1|8.3|7.1|8.3|7.1|0
1644970690000|2022-02-16 00:18:10|8.32|7.12|8.32|7.12|8.32|7.12|8.32|7.12|0
1644970740000|2022-02-16 00:19:00|8.34|7.14|8.3|7.1|8.34|7.14|8.3|7.1|0
1644970750000|2022-02-16 00:19:10|8.26|7.06|8.26|7.06|8.26|7.06|8.26|7.06|0
1644970760000|2022-02-16 00:19:20|8.28|7.08|8.3|7.1|8.3|7.1|8.28|7.08|0
1644970810000|2022-02-16 00:20:10|8.28|7.08|8.26|7.06|8.28|7.08|8.26|7.06|0
1644970820000|2022-02-16 00:20:20|8.28|7.08|8.26|7.06|8.28|7.08|8.26|7.06|0
1644970830000|2022-02-16 00:20:30|8.28|7.08|8.28|7.08|8.28|7.08|8.28|7.08|0
1644970840000|2022-02-16 00:20:40|8.26|7.06|8.26|7.06|8.26|7.06|8.26|7.06|0
1644970850000|2022-02-16 00:20:50|8.27|7.07|8.28|7.08|8.28|7.08|8.27|7.07|0
1644970860000|2022-02-16 00:21:00|8.26|7.06|8.26|7.06|8.28|7.08|8.26|7.06|0
1644970870000|2022-02-16 00:21:10|8.28|7.08|8.26|7.06|8.28|7.08|8.26|7.06|0
1644970900000|2022-02-16 00:21:40|8.17|6.97|8.2|7|8.2|7|8.17|6.97|0
1644970910000|2022-02-16 00:21:50|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1644970920000|2022-02-16 00:22:00|8.24|7.04|8.26|7.06|8.26|7.06|8.24|7.04|0
1644970950000|2022-02-16 00:22:30|8.27|7.07|8.26|7.06|8.28|7.08|8.26|7.06|0
1644970960000|2022-02-16 00:22:40|8.28|7.08|8.27|7.07|8.28|7.08|8.27|7.07|0
1644970970000|2022-02-16 00:22:50|8.26|7.06|8.23|7.03|8.26|7.06|8.23|7.03|0
1644970980000|2022-02-16 00:23:00|8.24|7.04|8.26|7.06|8.26|7.06|8.24|7.04|0
1644970990000|2022-02-16 00:23:10|8.27|7.07|8.28|7.08|8.28|7.08|8.27|7.07|0
1644971010000|2022-02-16 00:23:30|8.26|7.06|8.27|7.07|8.27|7.07|8.26|7.06|0
1644971020000|2022-02-16 00:23:40|8.28|7.08|8.27|7.07|8.28|7.08|8.27|7.07|0
1644971030000|2022-02-16 00:23:50|8.24|7.04|8.21|7.01|8.24|7.04|8.21|7.01|0
1644971040000|2022-02-16 00:24:00|8.19|6.99|8.21|7.01|8.21|7.01|8.19|6.99|0
1644971050000|2022-02-16 00:24:10|8.24|7.04|8.22|7.02|8.24|7.04|8.22|7.02|0
1644971060000|2022-02-16 00:24:20|8.21|7.01|8.2|7|8.21|7.01|8.2|7|0
1644971070000|2022-02-16 00:24:30|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644971080000|2022-02-16 00:24:40|8.21|7.01|8.21|7.01|8.21|7.01|8.21|7.01|0
1644971100000|2022-02-16 00:25:00|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1644971110000|2022-02-16 00:25:10|8.26|7.06|8.24|7.04|8.26|7.06|8.24|7.04|0
1644971120000|2022-02-16 00:25:20|8.26|7.06|8.26|7.06|8.26|7.06|8.26|7.06|0
1644971130000|2022-02-16 00:25:30|8.28|7.08|8.28|7.08|8.28|7.08|8.28|7.08|0
1644971140000|2022-02-16 00:25:40|8.3|7.1|8.3|7.1|8.3|7.1|8.29|7.09|0
1644971150000|2022-02-16 00:25:50|8.28|7.08|8.28|7.08|8.3|7.1|8.28|7.08|0
1644971160000|2022-02-16 00:26:00|8.26|7.06|8.26|7.06|8.26|7.06|8.26|7.06|0
1644971170000|2022-02-16 00:26:10|8.28|7.08|8.3|7.1|8.3|7.1|8.28|7.08|0
1644971180000|2022-02-16 00:26:20|8.29|7.09|8.3|7.1|8.3|7.1|8.28|7.08|0
1644971190000|2022-02-16 00:26:30|8.31|7.11|8.3|7.1|8.32|7.12|8.3|7.1|0
1644971200000|2022-02-16 00:26:40|8.32|7.12|8.3|7.1|8.32|7.12|8.3|7.1|0
1644971210000|2022-02-16 00:26:50|8.29|7.09|8.3|7.1|8.3|7.1|8.29|7.09|0
1644971220000|2022-02-16 00:27:00|8.28|7.08|8.29|7.09|8.29|7.09|8.28|7.08|0
1644971230000|2022-02-16 00:27:10|8.28|7.08|8.26|7.06|8.28|7.08|8.26|7.06|0
1644971250000|2022-02-16 00:27:30|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644971260000|2022-02-16 00:27:40|8.21|7.01|8.21|7.01|8.22|7.02|8.21|7.01|0
1644971280000|2022-02-16 00:28:00|8.2|7|8.2|7|8.2|7|8.2|7|0
1644971290000|2022-02-16 00:28:10|8.19|6.99|8.19|6.99|8.21|7.01|8.19|6.99|0
1644971300000|2022-02-16 00:28:20|8.2|7|8.21|7.01|8.21|7.01|8.2|7|0
1644971310000|2022-02-16 00:28:30|8.2|7|8.19|6.99|8.2|7|8.19|6.99|0
1644971350000|2022-02-16 00:29:10|8.21|7.01|8.19|6.99|8.21|7.01|8.19|6.99|0
1644971380000|2022-02-16 00:29:40|8.21|7.01|8.19|6.99|8.21|7.01|8.19|6.99|0
1644971390000|2022-02-16 00:29:50|8.21|7.01|8.2|7|8.21|7.01|8.2|7|0
1644971400000|2022-02-16 00:30:00|8.19|6.99|8.23|7.03|8.23|7.03|8.19|6.99|0
1644971410000|2022-02-16 00:30:10|8.21|7.01|8.23|7.03|8.23|7.03|8.21|7.01|0
1644971420000|2022-02-16 00:30:20|8.25|7.05|8.23|7.03|8.25|7.05|8.23|7.03|0
1644971440000|2022-02-16 00:30:40|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644971450000|2022-02-16 00:30:50|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644971460000|2022-02-16 00:31:00|8.25|7.05|8.23|7.03|8.25|7.05|8.23|7.03|0
1644971470000|2022-02-16 00:31:10|8.25|7.05|8.24|7.04|8.25|7.05|8.24|7.04|0
1644971480000|2022-02-16 00:31:20|8.25|7.05|8.26|7.06|8.27|7.07|8.25|7.05|0
1644971490000|2022-02-16 00:31:30|8.27|7.07|8.27|7.07|8.27|7.07|8.26|7.06|0
1644971500000|2022-02-16 00:31:40|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644971510000|2022-02-16 00:31:50|8.27|7.07|8.25|7.05|8.27|7.07|8.25|7.05|0
1644971520000|2022-02-16 00:32:00|8.23|7.03|8.21|7.01|8.23|7.03|8.21|7.01|0
1644971530000|2022-02-16 00:32:10|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644971540000|2022-02-16 00:32:20|8.21|7.01|8.23|7.03|8.23|7.03|8.21|7.01|0
1644971550000|2022-02-16 00:32:30|8.21|7.01|8.23|7.03|8.23|7.03|8.21|7.01|0
1644971560000|2022-02-16 00:32:40|8.21|7.01|8.19|6.99|8.21|7.01|8.19|6.99|0
1644971570000|2022-02-16 00:32:50|8.2|7|8.19|6.99|8.2|7|8.19|6.99|0
1644971580000|2022-02-16 00:33:00|8.2|7|8.2|7|8.2|7|8.2|7|0
1644971590000|2022-02-16 00:33:10|8.19|6.99|8.23|7.03|8.23|7.03|8.19|6.99|0
1644971600000|2022-02-16 00:33:20|8.24|7.04|8.24|7.04|8.26|7.06|8.24|7.04|0
1644971610000|2022-02-16 00:33:30|8.25|7.05|8.23|7.03|8.25|7.05|8.23|7.03|0
1644971620000|2022-02-16 00:33:40|8.25|7.05|8.24|7.04|8.25|7.05|8.24|7.04|0
1644971630000|2022-02-16 00:33:50|8.25|7.05|8.23|7.03|8.25|7.05|8.23|7.03|0
1644971640000|2022-02-16 00:34:00|8.25|7.05|8.23|7.03|8.26|7.06|8.23|7.03|0
1644971650000|2022-02-16 00:34:10|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644971660000|2022-02-16 00:34:20|8.26|7.06|8.25|7.05|8.26|7.06|8.25|7.05|0
1644971680000|2022-02-16 00:34:40|8.27|7.07|8.27|7.07|8.28|7.08|8.27|7.07|0
1644971710000|2022-02-16 00:35:10|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644971720000|2022-02-16 00:35:20|8.26|7.06|8.26|7.06|8.26|7.06|8.26|7.06|0
1644971730000|2022-02-16 00:35:30|8.27|7.07|8.31|7.11|8.31|7.11|8.27|7.07|0
1644971740000|2022-02-16 00:35:40|8.3|7.1|8.31|7.11|8.31|7.11|8.3|7.1|0
1644971750000|2022-02-16 00:35:50|8.3|7.1|8.31|7.11|8.31|7.11|8.29|7.09|0
1644971760000|2022-02-16 00:36:00|8.3|7.1|8.29|7.09|8.3|7.1|8.29|7.09|0
1644971770000|2022-02-16 00:36:10|8.31|7.11|8.31|7.11|8.31|7.11|8.31|7.11|0
1644971810000|2022-02-16 00:36:50|8.29|7.09|8.31|7.11|8.31|7.11|8.29|7.09|0
1644971840000|2022-02-16 00:37:20|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1644971850000|2022-02-16 00:37:30|8.31|7.11|8.31|7.11|8.31|7.11|8.31|7.11|0
1644971860000|2022-02-16 00:37:40|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1644971870000|2022-02-16 00:37:50|8.27|7.07|8.27|7.07|8.27|7.07|8.27|7.07|0
1644971890000|2022-02-16 00:38:10|8.29|7.09|8.29|7.09|8.29|7.09|8.28|7.08|0
1644971900000|2022-02-16 00:38:20|8.31|7.11|8.31|7.11|8.31|7.11|8.31|7.11|0
1644971910000|2022-02-16 00:38:30|8.29|7.09|8.3|7.1|8.3|7.1|8.29|7.09|0
1644971920000|2022-02-16 00:38:40|8.29|7.09|8.3|7.1|8.3|7.1|8.29|7.09|0
1644971930000|2022-02-16 00:38:50|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1644971940000|2022-02-16 00:39:00|8.28|7.08|8.27|7.07|8.29|7.09|8.27|7.07|0
1644971950000|2022-02-16 00:39:10|8.28|7.08|8.28|7.08|8.28|7.08|8.28|7.08|0
1644971960000|2022-02-16 00:39:20|8.27|7.07|8.27|7.07|8.28|7.08|8.27|7.07|0
1644971970000|2022-02-16 00:39:30|8.28|7.08|8.27|7.07|8.28|7.08|8.27|7.07|0
1644971980000|2022-02-16 00:39:40|8.29|7.09|8.3|7.1|8.3|7.1|8.29|7.09|0
1644971990000|2022-02-16 00:39:50|8.29|7.09|8.27|7.07|8.29|7.09|8.27|7.07|0
1644972000000|2022-02-16 00:40:00|8.26|7.06|8.25|7.05|8.26|7.06|8.25|7.05|0
1644972020000|2022-02-16 00:40:20|8.23|7.03|8.23|7.03|8.23|7.03|8.22|7.02|0
1644972030000|2022-02-16 00:40:30|8.22|7.02|8.21|7.01|8.23|7.03|8.21|7.01|0
1644972040000|2022-02-16 00:40:40|8.22|7.02|8.23|7.03|8.23|7.03|8.22|7.02|0
1644972060000|2022-02-16 00:41:00|8.22|7.02|8.23|7.03|8.23|7.03|8.22|7.02|0
1644972080000|2022-02-16 00:41:20|8.25|7.05|8.27|7.07|8.27|7.07|8.25|7.05|0
1644972100000|2022-02-16 00:41:40|8.25|7.05|8.23|7.03|8.25|7.05|8.23|7.03|0
1644972120000|2022-02-16 00:42:00|8.25|7.05|8.27|7.07|8.27|7.07|8.25|7.05|0
1644972130000|2022-02-16 00:42:10|8.25|7.05|8.27|7.07|8.27|7.07|8.25|7.05|0
1644972140000|2022-02-16 00:42:20|8.29|7.09|8.26|7.06|8.29|7.09|8.26|7.06|0
1644972150000|2022-02-16 00:42:30|8.25|7.05|8.22|7.02|8.25|7.05|8.21|7.01|0
1644972160000|2022-02-16 00:42:40|8.23|7.03|8.23|7.03|8.25|7.05|8.21|7.01|0
1644972170000|2022-02-16 00:42:50|8.25|7.05|8.25|7.05|8.25|7.05|8.24|7.04|0
1644972190000|2022-02-16 00:43:10|8.26|7.06|8.27|7.07|8.27|7.07|8.26|7.06|0
1644972230000|2022-02-16 00:43:50|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1644972240000|2022-02-16 00:44:00|8.28|7.08|8.28|7.08|8.28|7.08|8.28|7.08|0
1644972250000|2022-02-16 00:44:10|8.27|7.07|8.27|7.07|8.27|7.07|8.27|7.07|0
1644972260000|2022-02-16 00:44:20|8.25|7.05|8.27|7.07|8.27|7.07|8.25|7.05|0
1644972270000|2022-02-16 00:44:30|8.25|7.05|8.23|7.03|8.25|7.05|8.23|7.03|0
1644972280000|2022-02-16 00:44:40|8.21|7.01|8.21|7.01|8.21|7.01|8.21|7.01|0
1644972290000|2022-02-16 00:44:50|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644972300000|2022-02-16 00:45:00|8.22|7.02|8.23|7.03|8.23|7.03|8.22|7.02|0
1644972320000|2022-02-16 00:45:20|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644972340000|2022-02-16 00:45:40|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644972350000|2022-02-16 00:45:50|8.25|7.05|8.24|7.04|8.25|7.05|8.23|7.03|0
1644972360000|2022-02-16 00:46:00|8.23|7.03|8.23|7.03|8.25|7.05|8.23|7.03|0
1644972370000|2022-02-16 00:46:10|8.24|7.04|8.21|7.01|8.24|7.04|8.21|7.01|0
1644972380000|2022-02-16 00:46:20|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644972420000|2022-02-16 00:47:00|8.2|7|8.19|6.99|8.2|7|8.19|6.99|0
1644972430000|2022-02-16 00:47:10|8.2|7|8.19|6.99|8.21|7.01|8.19|6.99|0
1644972440000|2022-02-16 00:47:20|8.17|6.97|8.19|6.99|8.19|6.99|8.17|6.97|0
1644972450000|2022-02-16 00:47:30|8.21|7.01|8.21|7.01|8.21|7.01|8.2|7|0
1644972470000|2022-02-16 00:47:50|8.19|6.99|8.21|7.01|8.21|7.01|8.19|6.99|0
1644972500000|2022-02-16 00:48:20|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644972510000|2022-02-16 00:48:30|8.2|7|8.21|7.01|8.21|7.01|8.2|7|0
1644972540000|2022-02-16 00:49:00|8.2|7|8.21|7.01|8.21|7.01|8.2|7|0
1644972560000|2022-02-16 00:49:20|8.23|7.03|8.21|7.01|8.23|7.03|8.21|7.01|0
1644972590000|2022-02-16 00:49:50|8.23|7.03|8.23|7.03|8.23|7.03|8.21|7.01|0
1644972600000|2022-02-16 00:50:00|8.21|7.01|8.23|7.03|8.23|7.03|8.21|7.01|0
1644972610000|2022-02-16 00:50:10|8.21|7.01|8.23|7.03|8.23|7.03|8.21|7.01|0
1644972620000|2022-02-16 00:50:20|8.25|7.05|8.23|7.03|8.25|7.05|8.23|7.03|0
1644972630000|2022-02-16 00:50:30|8.21|7.01|8.22|7.02|8.22|7.02|8.21|7.01|0
1644972640000|2022-02-16 00:50:40|8.21|7.01|8.23|7.03|8.23|7.03|8.21|7.01|0
1644972660000|2022-02-16 00:51:00|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644972670000|2022-02-16 00:51:10|8.24|7.04|8.25|7.05|8.25|7.05|8.24|7.04|0
1644972680000|2022-02-16 00:51:20|8.23|7.03|8.21|7.01|8.23|7.03|8.21|7.01|0
1644972690000|2022-02-16 00:51:30|8.18|6.98|8.18|6.98|8.18|6.98|8.18|6.98|0
1644972700000|2022-02-16 00:51:40|8.16|6.96|8.16|6.96|8.16|6.96|8.16|6.96|0
1644972730000|2022-02-16 00:52:10|8.17|6.97|8.18|6.98|8.18|6.98|8.17|6.97|0
1644972740000|2022-02-16 00:52:20|8.17|6.97|8.16|6.96|8.17|6.97|8.16|6.96|0
1644972760000|2022-02-16 00:52:40|8.18|6.98|8.18|6.98|8.18|6.98|8.18|6.98|0
1644972770000|2022-02-16 00:52:50|8.16|6.96|8.16|6.96|8.16|6.96|8.16|6.96|0
1644972790000|2022-02-16 00:53:10|8.18|6.98|8.18|6.98|8.18|6.98|8.18|6.98|0
1644972800000|2022-02-16 00:53:20|8.2|7|8.2|7|8.2|7|8.2|7|0
1644972810000|2022-02-16 00:53:30|8.16|6.96|8.18|6.98|8.18|6.98|8.16|6.96|0
1644972830000|2022-02-16 00:53:50|8.2|7|8.25|7.05|8.25|7.05|8.2|7|0
1644972840000|2022-02-16 00:54:00|8.23|7.03|8.25|7.05|8.25|7.05|8.23|7.03|0
1644972850000|2022-02-16 00:54:10|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1644972870000|2022-02-16 00:54:30|8.2|7|8.2|7|8.2|7|8.2|7|0
1644972880000|2022-02-16 00:54:40|8.25|7.05|8.22|7.02|8.25|7.05|8.22|7.02|0
1644972900000|2022-02-16 00:55:00|8.2|7|8.22|7.02|8.22|7.02|8.2|7|0
1644972910000|2022-02-16 00:55:10|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644972920000|2022-02-16 00:55:20|8.22|7.02|8.25|7.05|8.25|7.05|8.22|7.02|0
1644972930000|2022-02-16 00:55:30|8.22|7.02|8.25|7.05|8.25|7.05|8.22|7.02|0
1644972940000|2022-02-16 00:55:40|8.22|7.02|8.25|7.05|8.25|7.05|8.22|7.02|0
1644972950000|2022-02-16 00:55:50|8.23|7.03|8.25|7.05|8.25|7.05|8.22|7.02|0
1644972960000|2022-02-16 00:56:00|8.24|7.04|8.22|7.02|8.24|7.04|8.22|7.02|0
1644972970000|2022-02-16 00:56:10|8.2|7|8.2|7|8.2|7|8.2|7|0
1644972980000|2022-02-16 00:56:20|8.22|7.02|8.24|7.04|8.24|7.04|8.22|7.02|0
1644972990000|2022-02-16 00:56:30|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1644973000000|2022-02-16 00:56:40|8.24|7.04|8.22|7.02|8.24|7.04|8.22|7.02|0
1644973020000|2022-02-16 00:57:00|8.2|7|8.2|7|8.2|7|8.2|7|0
1644973030000|2022-02-16 00:57:10|8.18|6.98|8.2|7|8.2|7|8.18|6.98|0
1644973040000|2022-02-16 00:57:20|8.18|6.98|8.18|6.98|8.18|6.98|8.18|6.98|0
1644973050000|2022-02-16 00:57:30|8.16|6.96|8.16|6.96|8.16|6.96|8.16|6.96|0
1644973060000|2022-02-16 00:57:40|8.18|6.98|8.18|6.98|8.18|6.98|8.18|6.98|0
1644973070000|2022-02-16 00:57:50|8.16|6.96|8.18|6.98|8.18|6.98|8.16|6.96|0
1644973080000|2022-02-16 00:58:00|8.19|6.99|8.16|6.96|8.19|6.99|8.16|6.96|0
1644973090000|2022-02-16 00:58:10|8.18|6.98|8.17|6.97|8.18|6.98|8.17|6.97|0
1644973100000|2022-02-16 00:58:20|8.16|6.96|8.16|6.96|8.16|6.96|8.16|6.96|0
1644973110000|2022-02-16 00:58:30|8.18|6.98|8.16|6.96|8.18|6.98|8.16|6.96|0
1644973130000|2022-02-16 00:58:50|8.17|6.97|8.16|6.96|8.17|6.97|8.16|6.96|0
1644973160000|2022-02-16 00:59:20|8.18|6.98|8.18|6.98|8.18|6.98|8.18|6.98|0
1644973170000|2022-02-16 00:59:30|8.2|7|8.2|7|8.2|7|8.2|7|0
1644973180000|2022-02-16 00:59:40|8.18|6.98|8.18|6.98|8.18|6.98|8.18|6.98|0
1644973200000|2022-02-16 01:00:00|8.22|7.02|8.2|7|8.22|7.02|8.2|7|0
1644973230000|2022-02-16 01:00:30|8.18|6.98|8.18|6.98|8.18|6.98|8.18|6.98|0
1644973240000|2022-02-16 01:00:40|8.16|6.96|8.16|6.96|8.16|6.96|8.16|6.96|0
1644973340000|2022-02-16 01:02:20|8.18|6.98|8.18|6.98|8.18|6.98|8.18|6.98|0
1644973350000|2022-02-16 01:02:30|8.2|7|8.2|7|8.2|7|8.2|7|0
1644973360000|2022-02-16 01:02:40|8.22|7.02|8.2|7|8.22|7.02|8.18|6.98|0
1644973370000|2022-02-16 01:02:50|8.18|6.98|8.18|6.98|8.18|6.98|8.18|6.98|0
1644973390000|2022-02-16 01:03:10|8.2|7|8.2|7|8.2|7|8.2|7|0
1644973410000|2022-02-16 01:03:30|8.24|7.04|8.24|7.04|8.24|7.04|8.24|7.04|0
1644973420000|2022-02-16 01:03:40|8.26|7.06|8.26|7.06|8.26|7.06|8.26|7.06|0
1644973440000|2022-02-16 01:04:00|8.24|7.04|8.24|7.04|8.24|7.04|8.24|7.04|0
1644973450000|2022-02-16 01:04:10|8.22|7.02|8.22|7.02|8.22|7.02|8.2|7|0
1644973460000|2022-02-16 01:04:20|8.2|7|8.18|6.98|8.2|7|8.18|6.98|0
1644973470000|2022-02-16 01:04:30|8.2|7|8.18|6.98|8.2|7|8.18|6.98|0
1644973480000|2022-02-16 01:04:40|8.2|7|8.18|6.98|8.2|7|8.18|6.98|0
1644973490000|2022-02-16 01:04:50|8.2|7|8.22|7.02|8.22|7.02|8.2|7|0
1644973500000|2022-02-16 01:05:00|8.24|7.04|8.24|7.04|8.24|7.04|8.23|7.03|0
1644973510000|2022-02-16 01:05:10|8.26|7.06|8.26|7.06|8.26|7.06|8.26|7.06|0
1644973520000|2022-02-16 01:05:20|8.28|7.08|8.3|7.1|8.3|7.1|8.28|7.08|0
1644973530000|2022-02-16 01:05:30|8.28|7.08|8.26|7.06|8.28|7.08|8.26|7.06|0
1644973540000|2022-02-16 01:05:40|8.27|7.07|8.28|7.08|8.28|7.08|8.27|7.07|0
1644973550000|2022-02-16 01:05:50|8.3|7.1|8.32|7.12|8.32|7.12|8.3|7.1|0
1644973560000|2022-02-16 01:06:00|8.3|7.1|8.32|7.12|8.32|7.12|8.3|7.1|0
1644973570000|2022-02-16 01:06:10|8.3|7.1|8.3|7.1|8.3|7.1|8.3|7.1|0
1644973580000|2022-02-16 01:06:20|8.28|7.08|8.29|7.09|8.29|7.09|8.28|7.08|0
1644973590000|2022-02-16 01:06:30|8.3|7.1|8.31|7.11|8.31|7.11|8.3|7.1|0
1644973600000|2022-02-16 01:06:40|8.32|7.12|8.3|7.1|8.32|7.12|8.3|7.1|0
1644973620000|2022-02-16 01:07:00|8.29|7.09|8.28|7.08|8.3|7.1|8.28|7.08|0
1644973630000|2022-02-16 01:07:10|8.26|7.06|8.26|7.06|8.26|7.06|8.26|7.06|0
1644973640000|2022-02-16 01:07:20|8.28|7.08|8.3|7.1|8.3|7.1|8.28|7.08|0
1644973650000|2022-02-16 01:07:30|8.28|7.08|8.3|7.1|8.3|7.1|8.28|7.08|0
1644973660000|2022-02-16 01:07:40|8.32|7.12|8.35|7.15|8.35|7.15|8.32|7.12|0
1644973670000|2022-02-16 01:07:50|8.39|7.19|8.39|7.19|8.39|7.19|8.39|7.19|0
1644973680000|2022-02-16 01:08:00|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1644973690000|2022-02-16 01:08:10|8.39|7.19|8.37|7.17|8.39|7.19|8.37|7.17|0
1644973710000|2022-02-16 01:08:30|8.35|7.15|8.37|7.17|8.37|7.17|8.34|7.14|0
1644973720000|2022-02-16 01:08:40|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644973730000|2022-02-16 01:08:50|8.34|7.14|8.34|7.14|8.35|7.15|8.34|7.14|0
1644973740000|2022-02-16 01:09:00|8.37|7.17|8.39|7.19|8.39|7.19|8.37|7.17|0
1644973770000|2022-02-16 01:09:30|8.41|7.21|8.39|7.19|8.41|7.21|8.39|7.19|0
1644973780000|2022-02-16 01:09:40|8.41|7.21|8.41|7.21|8.41|7.21|8.41|7.21|0
1644973790000|2022-02-16 01:09:50|8.39|7.19|8.39|7.19|8.39|7.19|8.39|7.19|0
1644973800000|2022-02-16 01:10:00|8.41|7.21|8.39|7.19|8.41|7.21|8.39|7.19|0
1644973810000|2022-02-16 01:10:10|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1644973820000|2022-02-16 01:10:20|8.35|7.15|8.32|7.12|8.35|7.15|8.32|7.12|0
1644973830000|2022-02-16 01:10:30|8.34|7.14|8.32|7.12|8.34|7.14|8.32|7.12|0
1644973840000|2022-02-16 01:10:40|8.3|7.1|8.32|7.12|8.32|7.12|8.3|7.1|0
1644973850000|2022-02-16 01:10:50|8.3|7.1|8.32|7.12|8.34|7.14|8.3|7.1|0
1644973860000|2022-02-16 01:11:00|8.34|7.14|8.34|7.14|8.34|7.14|8.34|7.14|0
1644973880000|2022-02-16 01:11:20|8.32|7.12|8.32|7.12|8.32|7.12|8.32|7.12|0
1644973890000|2022-02-16 01:11:30|8.3|7.1|8.3|7.1|8.3|7.1|8.3|7.1|0
1644973920000|2022-02-16 01:12:00|8.31|7.11|8.3|7.1|8.32|7.12|8.3|7.1|0
1644973930000|2022-02-16 01:12:10|8.28|7.08|8.28|7.08|8.28|7.08|8.28|7.08|0
1644973950000|2022-02-16 01:12:30|8.26|7.06|8.26|7.06|8.26|7.06|8.26|7.06|0
1644973960000|2022-02-16 01:12:40|8.24|7.04|8.26|7.06|8.26|7.06|8.24|7.04|0
1644973970000|2022-02-16 01:12:50|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1644973980000|2022-02-16 01:13:00|8.2|7|8.2|7|8.2|7|8.2|7|0
1644973990000|2022-02-16 01:13:10|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1644974000000|2022-02-16 01:13:20|8.2|7|8.22|7.02|8.22|7.02|8.2|7|0
1644974010000|2022-02-16 01:13:30|8.24|7.04|8.24|7.04|8.24|7.04|8.24|7.04|0
1644974020000|2022-02-16 01:13:40|8.22|7.02|8.2|7|8.22|7.02|8.2|7|0
1644974030000|2022-02-16 01:13:50|8.22|7.02|8.21|7.01|8.22|7.02|8.2|7|0
1644974040000|2022-02-16 01:14:00|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1644974050000|2022-02-16 01:14:10|8.24|7.04|8.22|7.02|8.24|7.04|8.22|7.02|0
1644974090000|2022-02-16 01:14:50|8.2|7|8.2|7|8.2|7|8.2|7|0
1644974100000|2022-02-16 01:15:00|8.22|7.02|8.32|7.12|8.32|7.12|8.21|7.01|0
1644974110000|2022-02-16 01:15:10|8.3|7.1|8.28|7.08|8.3|7.1|8.28|7.08|0
1644974120000|2022-02-16 01:15:20|8.26|7.06|8.24|7.04|8.26|7.06|8.24|7.04|0
1644974130000|2022-02-16 01:15:30|8.26|7.06|8.26|7.06|8.26|7.06|8.25|7.05|0
1644974140000|2022-02-16 01:15:40|8.27|7.07|8.27|7.07|8.27|7.07|8.27|7.07|0
1644974150000|2022-02-16 01:15:50|8.26|7.06|8.28|7.08|8.28|7.08|8.26|7.06|0
1644974160000|2022-02-16 01:16:00|8.3|7.1|8.28|7.08|8.3|7.1|8.28|7.08|0
1644974170000|2022-02-16 01:16:10|8.27|7.07|8.27|7.07|8.27|7.07|8.27|7.07|0
1644974180000|2022-02-16 01:16:20|8.28|7.08|8.26|7.06|8.28|7.08|8.26|7.06|0
1644974190000|2022-02-16 01:16:30|8.22|7.02|8.2|7|8.22|7.02|8.2|7|0
1644974200000|2022-02-16 01:16:40|8.21|7.01|8.2|7|8.22|7.02|8.2|7|0
1644974220000|2022-02-16 01:17:00|8.18|6.98|8.18|6.98|8.18|6.98|8.18|6.98|0
1644974230000|2022-02-16 01:17:10|8.2|7|8.22|7.02|8.22|7.02|8.2|7|0
1644974240000|2022-02-16 01:17:20|8.2|7|8.2|7|8.2|7|8.2|7|0
1644974270000|2022-02-16 01:17:50|8.22|7.02|8.24|7.04|8.24|7.04|8.22|7.02|0
1644974280000|2022-02-16 01:18:00|8.22|7.02|8.22|7.02|8.24|7.04|8.22|7.02|0
1644974290000|2022-02-16 01:18:10|8.24|7.04|8.26|7.06|8.26|7.06|8.24|7.04|0
1644974300000|2022-02-16 01:18:20|8.24|7.04|8.24|7.04|8.24|7.04|8.24|7.04|0
1644974320000|2022-02-16 01:18:40|8.26|7.06|8.26|7.06|8.26|7.06|8.26|7.06|0
1644974330000|2022-02-16 01:18:50|8.24|7.04|8.24|7.04|8.24|7.04|8.24|7.04|0
1644974340000|2022-02-16 01:19:00|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1644974350000|2022-02-16 01:19:10|8.2|7|8.2|7|8.2|7|8.2|7|0
1644974360000|2022-02-16 01:19:20|8.22|7.02|8.2|7|8.22|7.02|8.2|7|0
1644974380000|2022-02-16 01:19:40|8.17|6.97|8.17|6.97|8.18|6.98|8.17|6.97|0
1644974390000|2022-02-16 01:19:50|8.18|6.98|8.2|7|8.2|7|8.18|6.98|0
1644974400000|2022-02-16 01:20:00|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1644974410000|2022-02-16 01:20:10|8.24|7.04|8.24|7.04|8.24|7.04|8.23|7.03|0
1644974420000|2022-02-16 01:20:20|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644974430000|2022-02-16 01:20:30|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644974450000|2022-02-16 01:20:50|8.17|6.97|8.19|6.99|8.19|6.99|8.17|6.97|0
1644974460000|2022-02-16 01:21:00|8.17|6.97|8.17|6.97|8.17|6.97|8.17|6.97|0
1644974470000|2022-02-16 01:21:10|8.19|6.99|8.17|6.97|8.19|6.99|8.17|6.97|0
1644974520000|2022-02-16 01:22:00|8.15|6.95|8.15|6.95|8.15|6.95|8.15|6.95|0
1644974540000|2022-02-16 01:22:20|8.19|6.99|8.21|7.01|8.21|7.01|8.19|6.99|0
1644974550000|2022-02-16 01:22:30|8.19|6.99|8.21|7.01|8.21|7.01|8.19|6.99|0
1644974560000|2022-02-16 01:22:40|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644974570000|2022-02-16 01:22:50|8.21|7.01|8.19|6.99|8.21|7.01|8.19|6.99|0
1644974580000|2022-02-16 01:23:00|8.21|7.01|8.21|7.01|8.21|7.01|8.19|6.99|0
1644974590000|2022-02-16 01:23:10|8.24|7.04|8.21|7.01|8.24|7.04|8.21|7.01|0
1644974610000|2022-02-16 01:23:30|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644974640000|2022-02-16 01:24:00|8.21|7.01|8.21|7.01|8.21|7.01|8.21|7.01|0
1644974670000|2022-02-16 01:24:30|8.23|7.03|8.21|7.01|8.23|7.03|8.21|7.01|0
1644974680000|2022-02-16 01:24:40|8.19|6.99|8.21|7.01|8.21|7.01|8.19|6.99|0
1644974700000|2022-02-16 01:25:00|8.19|6.99|8.23|7.03|8.23|7.03|8.19|6.99|0
1644974710000|2022-02-16 01:25:10|8.22|7.02|8.21|7.01|8.22|7.02|8.21|7.01|0
1644974720000|2022-02-16 01:25:20|8.22|7.02|8.22|7.02|8.22|7.02|8.21|7.01|0
1644974730000|2022-02-16 01:25:30|8.21|7.01|8.23|7.03|8.23|7.03|8.21|7.01|0
1644974740000|2022-02-16 01:25:40|8.21|7.01|8.28|7.08|8.28|7.08|8.21|7.01|0
1644974750000|2022-02-16 01:25:50|8.26|7.06|8.21|7.01|8.26|7.06|8.21|7.01|0
1644974760000|2022-02-16 01:26:00|8.19|6.99|8.2|7|8.2|7|8.19|6.99|0
1644974770000|2022-02-16 01:26:10|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644974790000|2022-02-16 01:26:30|8.21|7.01|8.21|7.01|8.21|7.01|8.2|7|0
1644974800000|2022-02-16 01:26:40|8.19|6.99|8.21|7.01|8.21|7.01|8.19|6.99|0
1644974810000|2022-02-16 01:26:50|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644974840000|2022-02-16 01:27:20|8.24|7.04|8.23|7.03|8.24|7.04|8.23|7.03|0
1644974850000|2022-02-16 01:27:30|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1644974860000|2022-02-16 01:27:40|8.23|7.03|8.21|7.01|8.23|7.03|8.21|7.01|0
1644974870000|2022-02-16 01:27:50|8.19|6.99|8.23|7.03|8.23|7.03|8.19|6.99|0
1644974880000|2022-02-16 01:28:00|8.21|7.01|8.21|7.01|8.23|7.03|8.21|7.01|0
1644974890000|2022-02-16 01:28:10|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644974900000|2022-02-16 01:28:20|8.2|7|8.21|7.01|8.21|7.01|8.2|7|0
1644974910000|2022-02-16 01:28:30|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644974930000|2022-02-16 01:28:50|8.2|7|8.2|7|8.2|7|8.2|7|0
1644974940000|2022-02-16 01:29:00|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644974970000|2022-02-16 01:29:30|8.21|7.01|8.21|7.01|8.22|7.02|8.21|7.01|0
1644974980000|2022-02-16 01:29:40|8.22|7.02|8.23|7.03|8.23|7.03|8.22|7.02|0
1644974990000|2022-02-16 01:29:50|8.22|7.02|8.21|7.01|8.22|7.02|8.21|7.01|0
1644975000000|2022-02-16 01:30:00|8.23|7.03|8.21|7.01|8.23|7.03|8.21|7.01|0
1644975010000|2022-02-16 01:30:10|8.19|6.99|8.21|7.01|8.21|7.01|8.19|6.99|0
1644975020000|2022-02-16 01:30:20|8.19|6.99|8.19|6.99|8.2|7|8.19|6.99|0
1644975030000|2022-02-16 01:30:30|8.21|7.01|8.21|7.01|8.21|7.01|8.21|7.01|0
1644975040000|2022-02-16 01:30:40|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644975050000|2022-02-16 01:30:50|8.17|6.97|8.17|6.97|8.17|6.97|8.17|6.97|0
1644975060000|2022-02-16 01:31:00|8.19|6.99|8.17|6.97|8.19|6.99|8.17|6.97|0
1644975070000|2022-02-16 01:31:10|8.15|6.95|8.15|6.95|8.17|6.97|8.15|6.95|0
1644975080000|2022-02-16 01:31:20|8.17|6.97|8.19|6.99|8.19|6.99|8.17|6.97|0
1644975100000|2022-02-16 01:31:40|8.17|6.97|8.17|6.97|8.17|6.97|8.17|6.97|0
1644975110000|2022-02-16 01:31:50|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644975120000|2022-02-16 01:32:00|8.18|6.98|8.15|6.95|8.19|6.99|8.15|6.95|0
1644975140000|2022-02-16 01:32:20|8.17|6.97|8.17|6.97|8.17|6.97|8.17|6.97|0
1644975150000|2022-02-16 01:32:30|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644975160000|2022-02-16 01:32:40|8.17|6.97|8.21|7.01|8.21|7.01|8.17|6.97|0
1644975170000|2022-02-16 01:32:50|8.23|7.03|8.26|7.06|8.26|7.06|8.23|7.03|0
1644975180000|2022-02-16 01:33:00|8.25|7.05|8.23|7.03|8.25|7.05|8.23|7.03|0
1644975190000|2022-02-16 01:33:10|8.21|7.01|8.23|7.03|8.23|7.03|8.21|7.01|0
1644975200000|2022-02-16 01:33:20|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644975220000|2022-02-16 01:33:40|8.24|7.04|8.23|7.03|8.24|7.04|8.23|7.03|0
1644975230000|2022-02-16 01:33:50|8.25|7.05|8.23|7.03|8.25|7.05|8.23|7.03|0
1644975240000|2022-02-16 01:34:00|8.21|7.01|8.23|7.03|8.23|7.03|8.21|7.01|0
1644975250000|2022-02-16 01:34:10|8.21|7.01|8.17|6.97|8.21|7.01|8.17|6.97|0
1644975260000|2022-02-16 01:34:20|8.15|6.95|8.15|6.95|8.15|6.95|8.15|6.95|0
1644975270000|2022-02-16 01:34:30|8.17|6.97|8.19|6.99|8.19|6.99|8.17|6.97|0
1644975280000|2022-02-16 01:34:40|8.17|6.97|8.17|6.97|8.17|6.97|8.17|6.97|0
1644975300000|2022-02-16 01:35:00|8.18|6.98|8.18|6.98|8.18|6.98|8.18|6.98|0
1644975310000|2022-02-16 01:35:10|8.2|7|8.19|6.99|8.2|7|8.18|6.98|0
1644975320000|2022-02-16 01:35:20|8.18|6.98|8.19|6.99|8.19|6.99|8.18|6.98|0
1644975330000|2022-02-16 01:35:30|8.21|7.01|8.19|6.99|8.21|7.01|8.19|6.99|0
1644975340000|2022-02-16 01:35:40|8.17|6.97|8.17|6.97|8.17|6.97|8.17|6.97|0
1644975360000|2022-02-16 01:36:00|8.15|6.95|8.15|6.95|8.15|6.95|8.15|6.95|0
1644975370000|2022-02-16 01:36:10|8.17|6.97|8.16|6.96|8.17|6.97|8.16|6.96|0
1644975380000|2022-02-16 01:36:20|8.15|6.95|8.17|6.97|8.17|6.97|8.15|6.95|0
1644975390000|2022-02-16 01:36:30|8.15|6.95|8.17|6.97|8.17|6.97|8.15|6.95|0
1644975400000|2022-02-16 01:36:40|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644975420000|2022-02-16 01:37:00|8.17|6.97|8.19|6.99|8.19|6.99|8.17|6.97|0
1644975430000|2022-02-16 01:37:10|8.2|7|8.23|7.03|8.23|7.03|8.2|7|0
1644975450000|2022-02-16 01:37:30|8.22|7.02|8.21|7.01|8.22|7.02|8.21|7.01|0
1644975460000|2022-02-16 01:37:40|8.23|7.03|8.21|7.01|8.23|7.03|8.21|7.01|0
1644975470000|2022-02-16 01:37:50|8.23|7.03|8.23|7.03|8.23|7.03|8.22|7.02|0
1644975480000|2022-02-16 01:38:00|8.22|7.02|8.23|7.03|8.23|7.03|8.22|7.02|0
1644975490000|2022-02-16 01:38:10|8.22|7.02|8.23|7.03|8.23|7.03|8.22|7.02|0
1644975500000|2022-02-16 01:38:20|8.24|7.04|8.25|7.05|8.25|7.05|8.24|7.04|0
1644975510000|2022-02-16 01:38:30|8.23|7.03|8.25|7.05|8.25|7.05|8.23|7.03|0
1644975520000|2022-02-16 01:38:40|8.23|7.03|8.24|7.04|8.24|7.04|8.23|7.03|0
1644975530000|2022-02-16 01:38:50|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644975540000|2022-02-16 01:39:00|8.27|7.07|8.25|7.05|8.27|7.07|8.25|7.05|0
1644975550000|2022-02-16 01:39:10|8.23|7.03|8.19|6.99|8.23|7.03|8.19|6.99|0
1644975560000|2022-02-16 01:39:20|8.2|7|8.2|7|8.2|7|8.2|7|0
1644975570000|2022-02-16 01:39:30|8.21|7.01|8.24|7.04|8.24|7.04|8.21|7.01|0
1644975580000|2022-02-16 01:39:40|8.25|7.05|8.27|7.07|8.27|7.07|8.25|7.05|0
1644975590000|2022-02-16 01:39:50|8.26|7.06|8.25|7.05|8.26|7.06|8.25|7.05|0
1644975600000|2022-02-16 01:40:00|8.27|7.07|8.25|7.05|8.27|7.07|8.25|7.05|0
1644975610000|2022-02-16 01:40:10|8.22|7.02|8.27|7.07|8.27|7.07|8.22|7.02|0
1644975630000|2022-02-16 01:40:30|8.25|7.05|8.23|7.03|8.25|7.05|8.23|7.03|0
1644975640000|2022-02-16 01:40:40|8.22|7.02|8.23|7.03|8.23|7.03|8.21|7.01|0
1644975650000|2022-02-16 01:40:50|8.22|7.02|8.23|7.03|8.23|7.03|8.22|7.02|0
1644975660000|2022-02-16 01:41:00|8.22|7.02|8.21|7.01|8.23|7.03|8.21|7.01|0
1644975670000|2022-02-16 01:41:10|8.22|7.02|8.21|7.01|8.22|7.02|8.21|7.01|0
1644975690000|2022-02-16 01:41:30|8.19|6.99|8.19|6.99|8.19|6.99|8.17|6.97|0
1644975700000|2022-02-16 01:41:40|8.17|6.97|8.19|6.99|8.19|6.99|8.17|6.97|0
1644975710000|2022-02-16 01:41:50|8.21|7.01|8.2|7|8.21|7.01|8.19|6.99|0
1644975720000|2022-02-16 01:42:00|8.21|7.01|8.19|6.99|8.21|7.01|8.19|6.99|0
1644975730000|2022-02-16 01:42:10|8.21|7.01|8.27|7.07|8.27|7.07|8.21|7.01|0
1644975740000|2022-02-16 01:42:20|8.26|7.06|8.27|7.07|8.27|7.07|8.26|7.06|0
1644975750000|2022-02-16 01:42:30|8.26|7.06|8.25|7.05|8.26|7.06|8.25|7.05|0
1644975760000|2022-02-16 01:42:40|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644975770000|2022-02-16 01:42:50|8.22|7.02|8.23|7.03|8.23|7.03|8.22|7.02|0
1644975780000|2022-02-16 01:43:00|8.25|7.05|8.24|7.04|8.25|7.05|8.24|7.04|0
1644975790000|2022-02-16 01:43:10|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644975800000|2022-02-16 01:43:20|8.21|7.01|8.23|7.03|8.23|7.03|8.21|7.01|0
1644975810000|2022-02-16 01:43:30|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644975820000|2022-02-16 01:43:40|8.24|7.04|8.24|7.04|8.24|7.04|8.23|7.03|0
1644975830000|2022-02-16 01:43:50|8.25|7.05|8.23|7.03|8.25|7.05|8.23|7.03|0
1644975840000|2022-02-16 01:44:00|8.21|7.01|8.21|7.01|8.21|7.01|8.21|7.01|0
1644975850000|2022-02-16 01:44:10|8.19|6.99|8.2|7|8.2|7|8.19|6.99|0
1644975860000|2022-02-16 01:44:20|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644975870000|2022-02-16 01:44:30|8.21|7.01|8.17|6.97|8.21|7.01|8.17|6.97|0
1644975880000|2022-02-16 01:44:40|8.15|6.95|8.15|6.95|8.15|6.95|8.15|6.95|0
1644975890000|2022-02-16 01:44:50|8.17|6.97|8.14|6.94|8.17|6.97|8.14|6.94|0
1644975910000|2022-02-16 01:45:10|8.17|6.97|8.17|6.97|8.17|6.97|8.17|6.97|0
1644975930000|2022-02-16 01:45:30|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1644975940000|2022-02-16 01:45:40|8.21|7.01|8.21|7.01|8.21|7.01|8.21|7.01|0
1644975960000|2022-02-16 01:46:00|8.19|6.99|8.23|7.03|8.23|7.03|8.19|6.99|0
1644975980000|2022-02-16 01:46:20|8.22|7.02|8.23|7.03|8.23|7.03|8.22|7.02|0
1644976000000|2022-02-16 01:46:40|8.21|7.01|8.23|7.03|8.23|7.03|8.21|7.01|0
1644976010000|2022-02-16 01:46:50|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644976020000|2022-02-16 01:47:00|8.23|7.03|8.24|7.04|8.25|7.05|8.23|7.03|0
1644976030000|2022-02-16 01:47:10|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644976040000|2022-02-16 01:47:20|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644976070000|2022-02-16 01:47:50|8.21|7.01|8.21|7.01|8.21|7.01|8.21|7.01|0
1644976080000|2022-02-16 01:48:00|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644976100000|2022-02-16 01:48:20|8.21|7.01|8.19|6.99|8.22|7.02|8.19|6.99|0
1644976110000|2022-02-16 01:48:30|8.21|7.01|8.19|6.99|8.21|7.01|8.18|6.98|0
1644976120000|2022-02-16 01:48:40|8.21|7.01|8.21|7.01|8.21|7.01|8.21|7.01|0
1644976130000|2022-02-16 01:48:50|8.19|6.99|8.18|6.98|8.19|6.99|8.18|6.98|0
1644976150000|2022-02-16 01:49:10|8.21|7.01|8.21|7.01|8.21|7.01|8.21|7.01|0
1644976160000|2022-02-16 01:49:20|8.18|6.98|8.19|6.99|8.19|6.99|8.18|6.98|0
1644976170000|2022-02-16 01:49:30|8.21|7.01|8.18|6.98|8.21|7.01|8.18|6.98|0
1644976180000|2022-02-16 01:49:40|8.19|6.99|8.21|7.01|8.21|7.01|8.18|6.98|0
1644976190000|2022-02-16 01:49:50|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644976200000|2022-02-16 01:50:00|8.25|7.05|8.25|7.05|8.25|7.05|8.23|7.03|0
1644976210000|2022-02-16 01:50:10|8.23|7.03|8.25|7.05|8.25|7.05|8.23|7.03|0
1644976220000|2022-02-16 01:50:20|8.24|7.04|8.25|7.05|8.25|7.05|8.24|7.04|0
1644976230000|2022-02-16 01:50:30|8.27|7.07|8.27|7.07|8.29|7.09|8.27|7.07|0
1644976240000|2022-02-16 01:50:40|8.25|7.05|8.26|7.06|8.26|7.06|8.25|7.05|0
1644976250000|2022-02-16 01:50:50|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644976280000|2022-02-16 01:51:20|8.23|7.03|8.24|7.04|8.25|7.05|8.23|7.03|0
1644976290000|2022-02-16 01:51:30|8.27|7.07|8.25|7.05|8.27|7.07|8.25|7.05|0
1644976300000|2022-02-16 01:51:40|8.27|7.07|8.27|7.07|8.27|7.07|8.27|7.07|0
1644976310000|2022-02-16 01:51:50|8.26|7.06|8.26|7.06|8.27|7.07|8.25|7.05|0
1644976320000|2022-02-16 01:52:00|8.27|7.07|8.27|7.07|8.27|7.07|8.26|7.06|0
1644976330000|2022-02-16 01:52:10|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1644976340000|2022-02-16 01:52:20|8.31|7.11|8.31|7.11|8.31|7.11|8.31|7.11|0
1644976350000|2022-02-16 01:52:30|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1644976360000|2022-02-16 01:52:40|8.27|7.07|8.27|7.07|8.27|7.07|8.27|7.07|0
1644976370000|2022-02-16 01:52:50|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644976390000|2022-02-16 01:53:10|8.26|7.06|8.25|7.05|8.27|7.07|8.25|7.05|0
1644976400000|2022-02-16 01:53:20|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1644976410000|2022-02-16 01:53:30|8.2|7|8.25|7.05|8.25|7.05|8.2|7|0
1644976420000|2022-02-16 01:53:40|8.22|7.02|8.23|7.03|8.25|7.05|8.22|7.02|0
1644976430000|2022-02-16 01:53:50|8.22|7.02|8.25|7.05|8.25|7.05|8.22|7.02|0
1644976450000|2022-02-16 01:54:10|8.24|7.04|8.24|7.04|8.24|7.04|8.24|7.04|0
1644976460000|2022-02-16 01:54:20|8.25|7.05|8.27|7.07|8.27|7.07|8.25|7.05|0
1644976470000|2022-02-16 01:54:30|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1644976500000|2022-02-16 01:55:00|8.27|7.07|8.29|7.09|8.29|7.09|8.27|7.07|0
1644976510000|2022-02-16 01:55:10|8.3|7.1|8.31|7.11|8.31|7.11|8.29|7.09|0
1644976530000|2022-02-16 01:55:30|8.29|7.09|8.31|7.11|8.31|7.11|8.29|7.09|0
1644976540000|2022-02-16 01:55:40|8.3|7.1|8.31|7.11|8.31|7.11|8.3|7.1|0
1644976550000|2022-02-16 01:55:50|8.3|7.1|8.29|7.09|8.31|7.11|8.29|7.09|0
1644976560000|2022-02-16 01:56:00|8.31|7.11|8.31|7.11|8.31|7.11|8.31|7.11|0
1644976570000|2022-02-16 01:56:10|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1644976580000|2022-02-16 01:56:20|8.31|7.11|8.31|7.11|8.31|7.11|8.29|7.09|0
1644976590000|2022-02-16 01:56:30|8.3|7.1|8.31|7.11|8.31|7.11|8.3|7.1|0
1644976620000|2022-02-16 01:57:00|8.29|7.09|8.26|7.06|8.29|7.09|8.26|7.06|0
1644976630000|2022-02-16 01:57:10|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644976640000|2022-02-16 01:57:20|8.24|7.04|8.25|7.05|8.25|7.05|8.24|7.04|0
1644976650000|2022-02-16 01:57:30|8.26|7.06|8.26|7.06|8.27|7.07|8.26|7.06|0
1644976670000|2022-02-16 01:57:50|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1644976690000|2022-02-16 01:58:10|8.3|7.1|8.31|7.11|8.31|7.11|8.3|7.1|0
1644976710000|2022-02-16 01:58:30|8.29|7.09|8.31|7.11|8.31|7.11|8.29|7.09|0
1644976720000|2022-02-16 01:58:40|8.28|7.08|8.28|7.08|8.28|7.08|8.28|7.08|0
1644976730000|2022-02-16 01:58:50|8.29|7.09|8.28|7.08|8.29|7.09|8.28|7.08|0
1644976740000|2022-02-16 01:59:00|8.29|7.09|8.31|7.11|8.31|7.11|8.29|7.09|0
1644976750000|2022-02-16 01:59:10|8.28|7.08|8.31|7.11|8.31|7.11|8.28|7.08|0
1644976760000|2022-02-16 01:59:20|8.29|7.09|8.31|7.11|8.31|7.11|8.29|7.09|0
1644976780000|2022-02-16 01:59:40|8.33|7.13|8.33|7.13|8.33|7.13|8.33|7.13|0
1644976800000|2022-02-16 02:00:00|8.35|7.15|8.33|7.13|8.35|7.15|8.33|7.13|0
1644976810000|2022-02-16 02:00:10|8.34|7.14|8.33|7.13|8.34|7.14|8.33|7.13|0
1644976820000|2022-02-16 02:00:20|8.35|7.15|8.37|7.17|8.37|7.17|8.35|7.15|0
1644976830000|2022-02-16 02:00:30|8.35|7.15|8.37|7.17|8.37|7.17|8.35|7.15|0
1644976840000|2022-02-16 02:00:40|8.35|7.15|8.37|7.17|8.37|7.17|8.35|7.15|0
1644976860000|2022-02-16 02:01:00|8.33|7.13|8.33|7.13|8.33|7.13|8.33|7.13|0
1644976870000|2022-02-16 02:01:10|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644976880000|2022-02-16 02:01:20|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1644976890000|2022-02-16 02:01:30|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644976900000|2022-02-16 02:01:40|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1644976910000|2022-02-16 02:01:50|8.39|7.19|8.39|7.19|8.39|7.19|8.39|7.19|0
1644976920000|2022-02-16 02:02:00|8.37|7.17|8.35|7.15|8.37|7.17|8.35|7.15|0
1644976930000|2022-02-16 02:02:10|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1644976940000|2022-02-16 02:02:20|8.36|7.16|8.37|7.17|8.37|7.17|8.36|7.16|0
1644976950000|2022-02-16 02:02:30|8.36|7.16|8.37|7.17|8.37|7.17|8.35|7.15|0
1644976960000|2022-02-16 02:02:40|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644976970000|2022-02-16 02:02:50|8.37|7.17|8.37|7.17|8.37|7.17|8.35|7.15|0
1644976980000|2022-02-16 02:03:00|8.39|7.19|8.39|7.19|8.39|7.19|8.39|7.19|0
1644976990000|2022-02-16 02:03:10|8.4|7.2|8.4|7.2|8.4|7.2|8.4|7.2|0
1644977000000|2022-02-16 02:03:20|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1644977010000|2022-02-16 02:03:30|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644977040000|2022-02-16 02:04:00|8.32|7.12|8.39|7.19|8.39|7.19|8.32|7.12|0
1644977050000|2022-02-16 02:04:10|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1644977060000|2022-02-16 02:04:20|8.35|7.15|8.39|7.19|8.39|7.19|8.35|7.15|0
1644977070000|2022-02-16 02:04:30|8.38|7.18|8.39|7.19|8.39|7.19|8.38|7.18|0
1644977090000|2022-02-16 02:04:50|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1644977100000|2022-02-16 02:05:00|8.38|7.18|8.37|7.17|8.39|7.19|8.37|7.17|0
1644977110000|2022-02-16 02:05:10|8.36|7.16|8.36|7.16|8.36|7.16|8.36|7.16|0
1644977120000|2022-02-16 02:05:20|8.37|7.17|8.37|7.17|8.37|7.17|8.35|7.15|0
1644977130000|2022-02-16 02:05:30|8.36|7.16|8.36|7.16|8.36|7.16|8.35|7.15|0
1644977140000|2022-02-16 02:05:40|8.35|7.15|8.39|7.19|8.39|7.19|8.35|7.15|0
1644977150000|2022-02-16 02:05:50|8.41|7.21|8.41|7.21|8.41|7.21|8.41|7.21|0
1644977160000|2022-02-16 02:06:00|8.39|7.19|8.41|7.21|8.41|7.21|8.39|7.19|0
1644977180000|2022-02-16 02:06:20|8.43|7.23|8.43|7.23|8.43|7.23|8.41|7.21|0
1644977190000|2022-02-16 02:06:30|8.45|7.25|8.47|7.27|8.49|7.29|8.45|7.25|0
1644977200000|2022-02-16 02:06:40|8.46|7.26|8.45|7.25|8.46|7.26|8.45|7.25|0
1644977210000|2022-02-16 02:06:50|8.43|7.23|8.45|7.25|8.45|7.25|8.43|7.23|0
1644977230000|2022-02-16 02:07:10|8.43|7.23|8.43|7.23|8.43|7.23|8.43|7.23|0
1644977240000|2022-02-16 02:07:20|8.41|7.21|8.41|7.21|8.41|7.21|8.41|7.21|0
1644977250000|2022-02-16 02:07:30|8.42|7.22|8.41|7.21|8.42|7.22|8.41|7.21|0
1644977270000|2022-02-16 02:07:50|8.42|7.22|8.43|7.23|8.43|7.23|8.41|7.21|0
1644977280000|2022-02-16 02:08:00|8.45|7.25|8.45|7.25|8.45|7.25|8.45|7.25|0
1644977290000|2022-02-16 02:08:10|8.46|7.26|8.45|7.25|8.47|7.27|8.45|7.25|0
1644977300000|2022-02-16 02:08:20|8.47|7.27|8.47|7.27|8.47|7.27|8.47|7.27|0
1644977320000|2022-02-16 02:08:40|8.48|7.28|8.47|7.27|8.49|7.29|8.47|7.27|0
1644977330000|2022-02-16 02:08:50|8.48|7.28|8.47|7.27|8.49|7.29|8.47|7.27|0
1644977340000|2022-02-16 02:09:00|8.49|7.29|8.47|7.27|8.49|7.29|8.47|7.27|0
1644977350000|2022-02-16 02:09:10|8.49|7.29|8.51|7.31|8.51|7.31|8.49|7.29|0
1644977360000|2022-02-16 02:09:20|8.53|7.33|8.53|7.33|8.53|7.33|8.53|7.33|0
1644977370000|2022-02-16 02:09:30|8.56|7.36|8.53|7.33|8.56|7.36|8.53|7.33|0
1644977380000|2022-02-16 02:09:40|8.56|7.36|8.56|7.36|8.56|7.36|8.54|7.34|0
1644977390000|2022-02-16 02:09:50|8.58|7.38|8.58|7.38|8.58|7.38|8.58|7.38|0
1644977400000|2022-02-16 02:10:00|8.6|7.4|8.56|7.36|8.6|7.4|8.56|7.36|0
1644977410000|2022-02-16 02:10:10|8.53|7.33|8.53|7.33|8.56|7.36|8.53|7.33|0
1644977420000|2022-02-16 02:10:20|8.56|7.36|8.54|7.34|8.57|7.37|8.54|7.34|0
1644977430000|2022-02-16 02:10:30|8.53|7.33|8.51|7.31|8.53|7.33|8.51|7.31|0
1644977450000|2022-02-16 02:10:50|8.5|7.3|8.51|7.31|8.51|7.31|8.5|7.3|0
1644977470000|2022-02-16 02:11:10|8.49|7.29|8.49|7.29|8.49|7.29|8.49|7.29|0
1644977480000|2022-02-16 02:11:20|8.51|7.31|8.49|7.29|8.51|7.31|8.49|7.29|0
1644977490000|2022-02-16 02:11:30|8.47|7.27|8.47|7.27|8.48|7.28|8.47|7.27|0
1644977500000|2022-02-16 02:11:40|8.45|7.25|8.39|7.19|8.45|7.25|8.39|7.19|0
1644977510000|2022-02-16 02:11:50|8.36|7.16|8.39|7.19|8.39|7.19|8.36|7.16|0
1644977520000|2022-02-16 02:12:00|8.36|7.16|8.36|7.16|8.36|7.16|8.36|7.16|0
1644977530000|2022-02-16 02:12:10|8.34|7.14|8.34|7.14|8.36|7.16|8.34|7.14|0
1644977540000|2022-02-16 02:12:20|8.36|7.16|8.38|7.18|8.38|7.18|8.36|7.16|0
1644977550000|2022-02-16 02:12:30|8.4|7.2|8.41|7.21|8.41|7.21|8.4|7.2|0
1644977560000|2022-02-16 02:12:40|8.38|7.18|8.41|7.21|8.41|7.21|8.38|7.18|0
1644977570000|2022-02-16 02:12:50|8.39|7.19|8.39|7.19|8.41|7.21|8.38|7.18|0
1644977580000|2022-02-16 02:13:00|8.41|7.21|8.41|7.21|8.41|7.21|8.39|7.19|0
1644977590000|2022-02-16 02:13:10|8.38|7.18|8.38|7.18|8.38|7.18|8.38|7.18|0
1644977600000|2022-02-16 02:13:20|8.37|7.17|8.36|7.16|8.37|7.17|8.36|7.16|0
1644977620000|2022-02-16 02:13:40|8.39|7.19|8.38|7.18|8.39|7.19|8.38|7.18|0
1644977630000|2022-02-16 02:13:50|8.37|7.17|8.34|7.14|8.37|7.17|8.34|7.14|0
1644977640000|2022-02-16 02:14:00|8.36|7.16|8.38|7.18|8.38|7.18|8.36|7.16|0
1644977650000|2022-02-16 02:14:10|8.41|7.21|8.41|7.21|8.41|7.21|8.41|7.21|0
1644977660000|2022-02-16 02:14:20|8.38|7.18|8.41|7.21|8.41|7.21|8.38|7.18|0
1644977670000|2022-02-16 02:14:30|8.43|7.23|8.43|7.23|8.43|7.23|8.43|7.23|0
1644977680000|2022-02-16 02:14:40|8.42|7.22|8.43|7.23|8.43|7.23|8.42|7.22|0
1644977690000|2022-02-16 02:14:50|8.44|7.24|8.43|7.23|8.44|7.24|8.43|7.23|0
1644977700000|2022-02-16 02:15:00|8.42|7.22|8.43|7.23|8.43|7.23|8.42|7.22|0
1644977710000|2022-02-16 02:15:10|8.41|7.21|8.43|7.23|8.43|7.23|8.41|7.21|0
1644977730000|2022-02-16 02:15:30|8.4|7.2|8.4|7.2|8.4|7.2|8.4|7.2|0
1644977740000|2022-02-16 02:15:40|8.42|7.22|8.43|7.23|8.43|7.23|8.42|7.22|0
1644977750000|2022-02-16 02:15:50|8.41|7.21|8.43|7.23|8.43|7.23|8.41|7.21|0
1644977760000|2022-02-16 02:16:00|8.45|7.25|8.44|7.24|8.45|7.25|8.44|7.24|0
1644977770000|2022-02-16 02:16:10|8.45|7.25|8.45|7.25|8.45|7.25|8.45|7.25|0
1644977780000|2022-02-16 02:16:20|8.44|7.24|8.44|7.24|8.44|7.24|8.44|7.24|0
1644977790000|2022-02-16 02:16:30|8.45|7.25|8.45|7.25|8.45|7.25|8.44|7.24|0
1644977800000|2022-02-16 02:16:40|8.44|7.24|8.43|7.23|8.44|7.24|8.43|7.23|0
1644977810000|2022-02-16 02:16:50|8.44|7.24|8.43|7.23|8.45|7.25|8.43|7.23|0
1644977820000|2022-02-16 02:17:00|8.44|7.24|8.45|7.25|8.45|7.25|8.44|7.24|0
1644977840000|2022-02-16 02:17:20|8.43|7.23|8.43|7.23|8.43|7.23|8.41|7.21|0
1644977850000|2022-02-16 02:17:30|8.41|7.21|8.43|7.23|8.43|7.23|8.41|7.21|0
1644977860000|2022-02-16 02:17:40|8.45|7.25|8.45|7.25|8.45|7.25|8.45|7.25|0
1644977890000|2022-02-16 02:18:10|8.46|7.26|8.46|7.26|8.46|7.26|8.46|7.26|0
1644977900000|2022-02-16 02:18:20|8.47|7.27|8.46|7.26|8.47|7.27|8.46|7.26|0
1644977910000|2022-02-16 02:18:30|8.47|7.27|8.47|7.27|8.47|7.27|8.47|7.27|0
1644977920000|2022-02-16 02:18:40|8.49|7.29|8.49|7.29|8.49|7.29|8.49|7.29|0
1644977930000|2022-02-16 02:18:50|8.5|7.3|8.51|7.31|8.51|7.31|8.5|7.3|0
1644977940000|2022-02-16 02:19:00|8.5|7.3|8.5|7.3|8.5|7.3|8.49|7.29|0
1644977950000|2022-02-16 02:19:10|8.51|7.31|8.51|7.31|8.51|7.31|8.51|7.31|0
1644977980000|2022-02-16 02:19:40|8.53|7.33|8.51|7.31|8.53|7.33|8.51|7.31|0
1644977990000|2022-02-16 02:19:50|8.49|7.29|8.49|7.29|8.49|7.29|8.49|7.29|0
1644978010000|2022-02-16 02:20:10|8.51|7.31|8.51|7.31|8.51|7.31|8.51|7.31|0
1644978020000|2022-02-16 02:20:20|8.53|7.33|8.52|7.32|8.53|7.33|8.51|7.31|0
1644978030000|2022-02-16 02:20:30|8.51|7.31|8.51|7.31|8.51|7.31|8.51|7.31|0
1644978040000|2022-02-16 02:20:40|8.49|7.29|8.49|7.29|8.5|7.3|8.49|7.29|0
1644978050000|2022-02-16 02:20:50|8.47|7.27|8.47|7.27|8.47|7.27|8.47|7.27|0
1644978060000|2022-02-16 02:21:00|8.48|7.28|8.49|7.29|8.49|7.29|8.48|7.28|0
1644978070000|2022-02-16 02:21:10|8.48|7.28|8.48|7.28|8.48|7.28|8.48|7.28|0
1644978080000|2022-02-16 02:21:20|8.49|7.29|8.51|7.31|8.51|7.31|8.49|7.29|0
1644978090000|2022-02-16 02:21:30|8.5|7.3|8.5|7.3|8.51|7.31|8.49|7.29|0
1644978100000|2022-02-16 02:21:40|8.49|7.29|8.53|7.33|8.53|7.33|8.49|7.29|0
1644978110000|2022-02-16 02:21:50|8.52|7.32|8.51|7.31|8.52|7.32|8.51|7.31|0
1644978130000|2022-02-16 02:22:10|8.49|7.29|8.49|7.29|8.49|7.29|8.49|7.29|0
1644978150000|2022-02-16 02:22:30|8.48|7.28|8.48|7.28|8.48|7.28|8.48|7.28|0
1644978160000|2022-02-16 02:22:40|8.49|7.29|8.49|7.29|8.49|7.29|8.49|7.29|0
1644978170000|2022-02-16 02:22:50|8.47|7.27|8.47|7.27|8.47|7.27|8.47|7.27|0
1644978180000|2022-02-16 02:23:00|8.48|7.28|8.44|7.24|8.48|7.28|8.44|7.24|0
1644978200000|2022-02-16 02:23:20|8.47|7.27|8.47|7.27|8.47|7.27|8.47|7.27|0
1644978230000|2022-02-16 02:23:50|8.44|7.24|8.47|7.27|8.47|7.27|8.44|7.24|0
1644978240000|2022-02-16 02:24:00|8.49|7.29|8.49|7.29|8.49|7.29|8.49|7.29|0
1644978260000|2022-02-16 02:24:20|8.47|7.27|8.47|7.27|8.47|7.27|8.47|7.27|0
1644978270000|2022-02-16 02:24:30|8.49|7.29|8.49|7.29|8.49|7.29|8.49|7.29|0
1644978280000|2022-02-16 02:24:40|8.48|7.28|8.48|7.28|8.49|7.29|8.48|7.28|0
1644978290000|2022-02-16 02:24:50|8.47|7.27|8.48|7.28|8.48|7.28|8.47|7.27|0
1644978300000|2022-02-16 02:25:00|8.49|7.29|8.47|7.27|8.49|7.29|8.47|7.27|0
1644978310000|2022-02-16 02:25:10|8.49|7.29|8.49|7.29|8.49|7.29|8.49|7.29|0
1644978320000|2022-02-16 02:25:20|8.46|7.26|8.46|7.26|8.46|7.26|8.46|7.26|0
1644978340000|2022-02-16 02:25:40|8.44|7.24|8.44|7.24|8.44|7.24|8.44|7.24|0
1644978350000|2022-02-16 02:25:50|8.46|7.26|8.46|7.26|8.46|7.26|8.46|7.26|0
1644978360000|2022-02-16 02:26:00|8.47|7.27|8.49|7.29|8.49|7.29|8.47|7.27|0
1644978370000|2022-02-16 02:26:10|8.46|7.26|8.46|7.26|8.46|7.26|8.44|7.24|0
1644978380000|2022-02-16 02:26:20|8.44|7.24|8.46|7.26|8.46|7.26|8.44|7.24|0
1644978400000|2022-02-16 02:26:40|8.45|7.25|8.44|7.24|8.45|7.25|8.44|7.24|0
1644978420000|2022-02-16 02:27:00|8.46|7.26|8.44|7.24|8.46|7.26|8.44|7.24|0
1644978430000|2022-02-16 02:27:10|8.42|7.22|8.42|7.22|8.42|7.22|8.42|7.22|0
1644978450000|2022-02-16 02:27:30|8.43|7.23|8.44|7.24|8.44|7.24|8.43|7.23|0
1644978490000|2022-02-16 02:28:10|8.46|7.26|8.45|7.25|8.46|7.26|8.45|7.25|0
1644978500000|2022-02-16 02:28:20|8.44|7.24|8.44|7.24|8.44|7.24|8.44|7.24|0
1644978510000|2022-02-16 02:28:30|8.45|7.25|8.45|7.25|8.45|7.25|8.44|7.24|0
1644978520000|2022-02-16 02:28:40|8.44|7.24|8.44|7.24|8.45|7.25|8.44|7.24|0
1644978530000|2022-02-16 02:28:50|8.43|7.23|8.42|7.22|8.44|7.24|8.42|7.22|0
1644978540000|2022-02-16 02:29:00|8.44|7.24|8.44|7.24|8.44|7.24|8.43|7.23|0
1644978550000|2022-02-16 02:29:10|8.43|7.23|8.42|7.22|8.44|7.24|8.42|7.22|0
1644978560000|2022-02-16 02:29:20|8.43|7.23|8.44|7.24|8.44|7.24|8.43|7.23|0
1644978570000|2022-02-16 02:29:30|8.42|7.22|8.43|7.23|8.43|7.23|8.42|7.22|0
1644978580000|2022-02-16 02:29:40|8.44|7.24|8.43|7.23|8.44|7.24|8.43|7.23|0
1644978590000|2022-02-16 02:29:50|8.42|7.22|8.44|7.24|8.44|7.24|8.42|7.22|0
1644978600000|2022-02-16 02:30:00|8.42|7.22|8.42|7.22|8.44|7.24|8.42|7.22|0
1644978640000|2022-02-16 02:30:40|8.4|7.2|8.4|7.2|8.4|7.2|8.4|7.2|0
1644978660000|2022-02-16 02:31:00|8.38|7.18|8.4|7.2|8.4|7.2|8.38|7.18|0
1644978670000|2022-02-16 02:31:10|8.38|7.18|8.38|7.18|8.38|7.18|8.38|7.18|0
1644978680000|2022-02-16 02:31:20|8.4|7.2|8.4|7.2|8.4|7.2|8.4|7.2|0
1644978690000|2022-02-16 02:31:30|8.39|7.19|8.38|7.18|8.39|7.19|8.38|7.18|0
1644978700000|2022-02-16 02:31:40|8.36|7.16|8.36|7.16|8.36|7.16|8.36|7.16|0
1644978710000|2022-02-16 02:31:50|8.35|7.15|8.36|7.16|8.36|7.16|8.34|7.14|0
1644978720000|2022-02-16 02:32:00|8.34|7.14|8.34|7.14|8.34|7.14|8.34|7.14|0
1644978730000|2022-02-16 02:32:10|8.36|7.16|8.34|7.14|8.36|7.16|8.34|7.14|0
1644978740000|2022-02-16 02:32:20|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644978750000|2022-02-16 02:32:30|8.34|7.14|8.34|7.14|8.34|7.14|8.34|7.14|0
1644978760000|2022-02-16 02:32:40|8.31|7.11|8.31|7.11|8.31|7.11|8.31|7.11|0
1644978780000|2022-02-16 02:33:00|8.32|7.12|8.34|7.14|8.34|7.14|8.32|7.12|0
1644978800000|2022-02-16 02:33:20|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644978810000|2022-02-16 02:33:30|8.34|7.14|8.36|7.16|8.36|7.16|8.34|7.14|0
1644978820000|2022-02-16 02:33:40|8.34|7.14|8.31|7.11|8.34|7.14|8.31|7.11|0
1644978830000|2022-02-16 02:33:50|8.27|7.07|8.29|7.09|8.29|7.09|8.27|7.07|0
1644978840000|2022-02-16 02:34:00|8.27|7.07|8.29|7.09|8.29|7.09|8.27|7.07|0
1644978850000|2022-02-16 02:34:10|8.31|7.11|8.33|7.13|8.33|7.13|8.31|7.11|0
1644978860000|2022-02-16 02:34:20|8.32|7.12|8.33|7.13|8.33|7.13|8.32|7.12|0
1644978870000|2022-02-16 02:34:30|8.32|7.12|8.36|7.16|8.36|7.16|8.32|7.12|0
1644978880000|2022-02-16 02:34:40|8.34|7.14|8.36|7.16|8.36|7.16|8.34|7.14|0
1644978920000|2022-02-16 02:35:20|8.38|7.18|8.38|7.18|8.38|7.18|8.38|7.18|0
1644978930000|2022-02-16 02:35:30|8.36|7.16|8.38|7.18|8.38|7.18|8.36|7.16|0
1644979020000|2022-02-16 02:37:00|8.37|7.17|8.35|7.15|8.37|7.17|8.35|7.15|0
1644979060000|2022-02-16 02:37:40|8.38|7.18|8.38|7.18|8.38|7.18|8.38|7.18|0
1644979080000|2022-02-16 02:38:00|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644979090000|2022-02-16 02:38:10|8.33|7.13|8.33|7.13|8.33|7.13|8.33|7.13|0
1644979100000|2022-02-16 02:38:20|8.31|7.11|8.33|7.13|8.33|7.13|8.31|7.11|0
1644979110000|2022-02-16 02:38:30|8.31|7.11|8.31|7.11|8.31|7.11|8.31|7.11|0
1644979120000|2022-02-16 02:38:40|8.3|7.1|8.31|7.11|8.31|7.11|8.29|7.09|0
1644979130000|2022-02-16 02:38:50|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1644979140000|2022-02-16 02:39:00|8.3|7.1|8.29|7.09|8.3|7.1|8.29|7.09|0
1644979150000|2022-02-16 02:39:10|8.27|7.07|8.29|7.09|8.29|7.09|8.27|7.07|0
1644979160000|2022-02-16 02:39:20|8.27|7.07|8.28|7.08|8.29|7.09|8.27|7.07|0
1644979170000|2022-02-16 02:39:30|8.27|7.07|8.27|7.07|8.27|7.07|8.27|7.07|0
1644979180000|2022-02-16 02:39:40|8.26|7.06|8.25|7.05|8.26|7.06|8.25|7.05|0
1644979190000|2022-02-16 02:39:50|8.23|7.03|8.25|7.05|8.25|7.05|8.23|7.03|0
1644979200000|2022-02-16 02:40:00|8.27|7.07|8.26|7.06|8.27|7.07|8.26|7.06|0
1644979210000|2022-02-16 02:40:10|8.27|7.07|8.29|7.09|8.29|7.09|8.27|7.07|0
1644979230000|2022-02-16 02:40:30|8.27|7.07|8.29|7.09|8.29|7.09|8.27|7.07|0
1644979240000|2022-02-16 02:40:40|8.28|7.08|8.27|7.07|8.29|7.09|8.27|7.07|0
1644979250000|2022-02-16 02:40:50|8.25|7.05|8.26|7.06|8.27|7.07|8.25|7.05|0
1644979260000|2022-02-16 02:41:00|8.27|7.07|8.26|7.06|8.27|7.07|8.26|7.06|0
1644979270000|2022-02-16 02:41:10|8.27|7.07|8.29|7.09|8.29|7.09|8.27|7.07|0
1644979280000|2022-02-16 02:41:20|8.27|7.07|8.27|7.07|8.27|7.07|8.27|7.07|0
1644979290000|2022-02-16 02:41:30|8.28|7.08|8.27|7.07|8.28|7.08|8.27|7.07|0
1644979300000|2022-02-16 02:41:40|8.26|7.06|8.27|7.07|8.27|7.07|8.25|7.05|0
1644979310000|2022-02-16 02:41:50|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644979320000|2022-02-16 02:42:00|8.27|7.07|8.27|7.07|8.27|7.07|8.26|7.06|0
1644979330000|2022-02-16 02:42:10|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644979350000|2022-02-16 02:42:30|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644979370000|2022-02-16 02:42:50|8.21|7.01|8.21|7.01|8.21|7.01|8.21|7.01|0
1644979380000|2022-02-16 02:43:00|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1644979390000|2022-02-16 02:43:10|8.24|7.04|8.23|7.03|8.24|7.04|8.23|7.03|0
1644979400000|2022-02-16 02:43:20|8.25|7.05|8.24|7.04|8.25|7.05|8.24|7.04|0
1644979410000|2022-02-16 02:43:30|8.25|7.05|8.25|7.05|8.25|7.05|8.25|7.05|0
1644979420000|2022-02-16 02:43:40|8.27|7.07|8.25|7.05|8.27|7.07|8.25|7.05|0
1644979430000|2022-02-16 02:43:50|8.27|7.07|8.27|7.07|8.27|7.07|8.27|7.07|0
1644979450000|2022-02-16 02:44:10|8.25|7.05|8.27|7.07|8.27|7.07|8.25|7.05|0
1644979460000|2022-02-16 02:44:20|8.28|7.08|8.29|7.09|8.29|7.09|8.28|7.08|0
1644979470000|2022-02-16 02:44:30|8.28|7.08|8.28|7.08|8.28|7.08|8.27|7.07|0
1644979480000|2022-02-16 02:44:40|8.27|7.07|8.27|7.07|8.27|7.07|8.27|7.07|0
1644979500000|2022-02-16 02:45:00|8.26|7.06|8.28|7.08|8.28|7.08|8.25|7.05|0
1644979510000|2022-02-16 02:45:10|8.27|7.07|8.27|7.07|8.27|7.07|8.27|7.07|0
1644979520000|2022-02-16 02:45:20|8.26|7.06|8.27|7.07|8.27|7.07|8.26|7.06|0
1644979530000|2022-02-16 02:45:30|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1644979540000|2022-02-16 02:45:40|8.28|7.08|8.29|7.09|8.29|7.09|8.28|7.08|0
1644979550000|2022-02-16 02:45:50|8.28|7.08|8.29|7.09|8.29|7.09|8.28|7.08|0
1644979560000|2022-02-16 02:46:00|8.28|7.08|8.29|7.09|8.29|7.09|8.28|7.08|0
1644979570000|2022-02-16 02:46:10|8.32|7.12|8.33|7.13|8.33|7.13|8.32|7.12|0
1644979580000|2022-02-16 02:46:20|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644979590000|2022-02-16 02:46:30|8.36|7.16|8.36|7.16|8.36|7.16|8.36|7.16|0
1644979600000|2022-02-16 02:46:40|8.37|7.17|8.35|7.15|8.37|7.17|8.35|7.15|0
1644979610000|2022-02-16 02:46:50|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1644979620000|2022-02-16 02:47:00|8.39|7.19|8.41|7.21|8.41|7.21|8.39|7.19|0
1644979630000|2022-02-16 02:47:10|8.44|7.24|8.41|7.21|8.46|7.26|8.41|7.21|0
1644979640000|2022-02-16 02:47:20|8.44|7.24|8.44|7.24|8.44|7.24|8.44|7.24|0
1644979650000|2022-02-16 02:47:30|8.42|7.22|8.41|7.21|8.42|7.22|8.41|7.21|0
1644979660000|2022-02-16 02:47:40|8.39|7.19|8.38|7.18|8.39|7.19|8.38|7.18|0
1644979670000|2022-02-16 02:47:50|8.39|7.19|8.41|7.21|8.41|7.21|8.39|7.19|0
1644979680000|2022-02-16 02:48:00|8.4|7.2|8.41|7.21|8.41|7.21|8.4|7.2|0
1644979690000|2022-02-16 02:48:10|8.39|7.19|8.39|7.19|8.39|7.19|8.39|7.19|0
1644979710000|2022-02-16 02:48:30|8.37|7.17|8.39|7.19|8.39|7.19|8.37|7.17|0
1644979720000|2022-02-16 02:48:40|8.38|7.18|8.37|7.17|8.38|7.18|8.37|7.17|0
1644979730000|2022-02-16 02:48:50|8.38|7.18|8.38|7.18|8.39|7.19|8.38|7.18|0
1644979740000|2022-02-16 02:49:00|8.37|7.17|8.37|7.17|8.37|7.17|8.35|7.15|0
1644979750000|2022-02-16 02:49:10|8.35|7.15|8.36|7.16|8.36|7.16|8.35|7.15|0
1644979760000|2022-02-16 02:49:20|8.33|7.13|8.33|7.13|8.33|7.13|8.33|7.13|0
1644979770000|2022-02-16 02:49:30|8.31|7.11|8.33|7.13|8.33|7.13|8.31|7.11|0
1644979790000|2022-02-16 02:49:50|8.32|7.12|8.32|7.12|8.32|7.12|8.31|7.11|0
1644979800000|2022-02-16 02:50:00|8.33|7.13|8.31|7.11|8.33|7.13|8.31|7.11|0
1644979810000|2022-02-16 02:50:10|8.33|7.13|8.33|7.13|8.33|7.13|8.33|7.13|0
1644979820000|2022-02-16 02:50:20|8.31|7.11|8.33|7.13|8.33|7.13|8.31|7.11|0
1644979860000|2022-02-16 02:51:00|8.35|7.15|8.33|7.13|8.35|7.15|8.33|7.13|0
1644979870000|2022-02-16 02:51:10|8.31|7.11|8.31|7.11|8.31|7.11|8.31|7.11|0
1644979880000|2022-02-16 02:51:20|8.33|7.13|8.34|7.14|8.34|7.14|8.32|7.12|0
1644979890000|2022-02-16 02:51:30|8.33|7.13|8.32|7.12|8.33|7.13|8.32|7.12|0
1644979900000|2022-02-16 02:51:40|8.31|7.11|8.33|7.13|8.33|7.13|8.31|7.11|0
1644979910000|2022-02-16 02:51:50|8.32|7.12|8.32|7.12|8.32|7.12|8.32|7.12|0
1644979920000|2022-02-16 02:52:00|8.33|7.13|8.32|7.12|8.33|7.13|8.31|7.11|0
1644979930000|2022-02-16 02:52:10|8.33|7.13|8.33|7.13|8.33|7.13|8.33|7.13|0
1644979970000|2022-02-16 02:52:50|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644979980000|2022-02-16 02:53:00|8.33|7.13|8.31|7.11|8.33|7.13|8.31|7.11|0
1644980000000|2022-02-16 02:53:20|8.33|7.13|8.32|7.12|8.33|7.13|8.32|7.12|0
1644980010000|2022-02-16 02:53:30|8.33|7.13|8.31|7.11|8.33|7.13|8.31|7.11|0
1644980020000|2022-02-16 02:53:40|8.33|7.13|8.34|7.14|8.34|7.14|8.33|7.13|0
1644980030000|2022-02-16 02:53:50|8.33|7.13|8.35|7.15|8.35|7.15|8.33|7.13|0
1644980040000|2022-02-16 02:54:00|8.34|7.14|8.33|7.13|8.34|7.14|8.33|7.13|0
1644980070000|2022-02-16 02:54:30|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644980080000|2022-02-16 02:54:40|8.34|7.14|8.35|7.15|8.35|7.15|8.34|7.14|0
1644980110000|2022-02-16 02:55:10|8.33|7.13|8.31|7.11|8.33|7.13|8.31|7.11|0
1644980120000|2022-02-16 02:55:20|8.3|7.1|8.29|7.09|8.3|7.1|8.29|7.09|0
1644980130000|2022-02-16 02:55:30|8.24|7.04|8.24|7.04|8.24|7.04|8.24|7.04|0
1644980140000|2022-02-16 02:55:40|8.22|7.02|8.23|7.03|8.23|7.03|8.22|7.02|0
1644980150000|2022-02-16 02:55:50|8.24|7.04|8.29|7.09|8.29|7.09|8.24|7.04|0
1644980160000|2022-02-16 02:56:00|8.27|7.07|8.29|7.09|8.29|7.09|8.27|7.07|0
1644980170000|2022-02-16 02:56:10|8.31|7.11|8.31|7.11|8.31|7.11|8.31|7.11|0
1644980180000|2022-02-16 02:56:20|8.33|7.13|8.33|7.13|8.33|7.13|8.33|7.13|0
1644980190000|2022-02-16 02:56:30|8.35|7.15|8.35|7.15|8.36|7.16|8.35|7.15|0
1644980210000|2022-02-16 02:56:50|8.33|7.13|8.33|7.13|8.33|7.13|8.33|7.13|0
1644980220000|2022-02-16 02:57:00|8.35|7.15|8.33|7.13|8.35|7.15|8.33|7.13|0
1644980230000|2022-02-16 02:57:10|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644980250000|2022-02-16 02:57:30|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1644980270000|2022-02-16 02:57:50|8.34|7.14|8.35|7.15|8.35|7.15|8.34|7.14|0
1644980280000|2022-02-16 02:58:00|8.33|7.13|8.33|7.13|8.33|7.13|8.33|7.13|0
1644980290000|2022-02-16 02:58:10|8.35|7.15|8.33|7.13|8.35|7.15|8.33|7.13|0
1644980300000|2022-02-16 02:58:20|8.34|7.14|8.33|7.13|8.34|7.14|8.33|7.13|0
1644980310000|2022-02-16 02:58:30|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644980320000|2022-02-16 02:58:40|8.34|7.14|8.34|7.14|8.35|7.15|8.34|7.14|0
1644980330000|2022-02-16 02:58:50|8.35|7.15|8.34|7.14|8.35|7.15|8.33|7.13|0
1644980340000|2022-02-16 02:59:00|8.33|7.13|8.33|7.13|8.33|7.13|8.33|7.13|0
1644980350000|2022-02-16 02:59:10|8.35|7.15|8.37|7.17|8.37|7.17|8.35|7.15|0
1644980360000|2022-02-16 02:59:20|8.35|7.15|8.36|7.16|8.36|7.16|8.35|7.15|0
1644980370000|2022-02-16 02:59:30|8.37|7.17|8.34|7.14|8.37|7.17|8.34|7.14|0
1644980380000|2022-02-16 02:59:40|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644980390000|2022-02-16 02:59:50|8.34|7.14|8.35|7.15|8.35|7.15|8.33|7.13|0
1644980400000|2022-02-16 03:00:00|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1644980410000|2022-02-16 03:00:10|8.35|7.15|8.36|7.16|8.36|7.16|8.35|7.15|0
1644980420000|2022-02-16 03:00:20|8.37|7.17|8.35|7.15|8.37|7.17|8.35|7.15|0
1644980430000|2022-02-16 03:00:30|8.36|7.16|8.39|7.19|8.39|7.19|8.36|7.16|0
1644980440000|2022-02-16 03:00:40|8.35|7.15|8.36|7.16|8.38|7.18|8.35|7.15|0
1644980450000|2022-02-16 03:00:50|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1644980460000|2022-02-16 03:01:00|8.39|7.19|8.37|7.17|8.39|7.19|8.37|7.17|0
1644980480000|2022-02-16 03:01:20|8.39|7.19|8.39|7.19|8.39|7.19|8.39|7.19|0
1644980490000|2022-02-16 03:01:30|8.38|7.18|8.38|7.18|8.38|7.18|8.37|7.17|0
1644980500000|2022-02-16 03:01:40|8.39|7.19|8.41|7.21|8.41|7.21|8.39|7.19|0
1644980510000|2022-02-16 03:01:50|8.4|7.2|8.39|7.19|8.4|7.2|8.39|7.19|0
1644980520000|2022-02-16 03:02:00|8.41|7.21|8.4|7.2|8.41|7.21|8.4|7.2|0
1644980530000|2022-02-16 03:02:10|8.41|7.21|8.41|7.21|8.41|7.21|8.41|7.21|0
1644980550000|2022-02-16 03:02:30|8.42|7.22|8.43|7.23|8.43|7.23|8.41|7.21|0
1644980560000|2022-02-16 03:02:40|8.41|7.21|8.41|7.21|8.41|7.21|8.41|7.21|0
1644980570000|2022-02-16 03:02:50|8.37|7.17|8.39|7.19|8.39|7.19|8.37|7.17|0
1644980580000|2022-02-16 03:03:00|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1644980590000|2022-02-16 03:03:10|8.32|7.12|8.32|7.12|8.32|7.12|8.32|7.12|0
1644980610000|2022-02-16 03:03:30|8.3|7.1|8.32|7.12|8.32|7.12|8.3|7.1|0
1644980620000|2022-02-16 03:03:40|8.3|7.1|8.28|7.08|8.3|7.1|8.26|7.06|0
1644980630000|2022-02-16 03:03:50|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1644980640000|2022-02-16 03:04:00|8.32|7.12|8.3|7.1|8.32|7.12|8.3|7.1|0
1644980660000|2022-02-16 03:04:20|8.32|7.12|8.32|7.12|8.32|7.12|8.32|7.12|0
1644980680000|2022-02-16 03:04:40|8.34|7.14|8.34|7.14|8.34|7.14|8.34|7.14|0
1644980710000|2022-02-16 03:05:10|8.32|7.12|8.37|7.17|8.37|7.17|8.32|7.12|0
1644980730000|2022-02-16 03:05:30|8.35|7.15|8.37|7.17|8.37|7.17|8.35|7.15|0
1644980750000|2022-02-16 03:05:50|8.41|7.21|8.41|7.21|8.41|7.21|8.41|7.21|0
1644980760000|2022-02-16 03:06:00|8.4|7.2|8.41|7.21|8.41|7.21|8.4|7.2|0
1644980770000|2022-02-16 03:06:10|8.4|7.2|8.41|7.21|8.41|7.21|8.4|7.2|0
1644980780000|2022-02-16 03:06:20|8.4|7.2|8.41|7.21|8.41|7.21|8.4|7.2|0
1644980790000|2022-02-16 03:06:30|8.4|7.2|8.37|7.17|8.4|7.2|8.37|7.17|0
1644980800000|2022-02-16 03:06:40|8.38|7.18|8.39|7.19|8.39|7.19|8.38|7.18|0
1644980820000|2022-02-16 03:07:00|8.37|7.17|8.39|7.19|8.39|7.19|8.37|7.17|0
1644980830000|2022-02-16 03:07:10|8.38|7.18|8.38|7.18|8.38|7.18|8.38|7.18|0
1644980840000|2022-02-16 03:07:20|8.39|7.19|8.37|7.17|8.39|7.19|8.37|7.17|0
1644980850000|2022-02-16 03:07:30|8.36|7.16|8.38|7.18|8.38|7.18|8.36|7.16|0
1644980870000|2022-02-16 03:07:50|8.37|7.17|8.36|7.16|8.37|7.17|8.36|7.16|0
1644980900000|2022-02-16 03:08:20|8.37|7.17|8.36|7.16|8.37|7.17|8.36|7.16|0
1644980910000|2022-02-16 03:08:30|8.35|7.15|8.35|7.15|8.36|7.16|8.35|7.15|0
1644980920000|2022-02-16 03:08:40|8.36|7.16|8.36|7.16|8.36|7.16|8.35|7.15|0
1644980930000|2022-02-16 03:08:50|8.37|7.17|8.39|7.19|8.39|7.19|8.37|7.17|0
1644980940000|2022-02-16 03:09:00|8.41|7.21|8.41|7.21|8.41|7.21|8.41|7.21|0
1644980950000|2022-02-16 03:09:10|8.43|7.23|8.43|7.23|8.43|7.23|8.43|7.23|0
1644980970000|2022-02-16 03:09:30|8.42|7.22|8.42|7.22|8.42|7.22|8.42|7.22|0
1644980980000|2022-02-16 03:09:40|8.43|7.23|8.39|7.19|8.43|7.23|8.39|7.19|0
1644980990000|2022-02-16 03:09:50|8.41|7.21|8.43|7.23|8.43|7.23|8.41|7.21|0
1644981000000|2022-02-16 03:10:00|8.41|7.21|8.41|7.21|8.41|7.21|8.41|7.21|0
1644981060000|2022-02-16 03:11:00|8.39|7.19|8.41|7.21|8.41|7.21|8.39|7.19|0
1644981070000|2022-02-16 03:11:10|8.38|7.18|8.38|7.18|8.38|7.18|8.38|7.18|0
1644981080000|2022-02-16 03:11:20|8.39|7.19|8.81|7.61|8.81|7.61|8.39|7.19|0
1644981090000|2022-02-16 03:11:30|8.79|7.59|8.81|7.61|8.81|7.61|8.79|7.59|0
1644981100000|2022-02-16 03:11:40|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1644981110000|2022-02-16 03:11:50|8.81|7.61|8.81|7.61|8.81|7.61|8.81|7.61|0
1644981120000|2022-02-16 03:12:00|8.83|7.63|8.83|7.63|8.83|7.63|8.83|7.63|0
1644981180000|2022-02-16 03:13:00|8.81|7.61|8.82|7.62|8.83|7.63|8.81|7.61|0
1644981190000|2022-02-16 03:13:10|8.81|7.61|8.79|7.59|8.81|7.61|8.79|7.59|0
1644981200000|2022-02-16 03:13:20|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1644981210000|2022-02-16 03:13:30|8.81|7.61|8.81|7.61|8.81|7.61|8.81|7.61|0
1644981230000|2022-02-16 03:13:50|8.8|7.6|8.79|7.59|8.8|7.6|8.79|7.59|0
1644981240000|2022-02-16 03:14:00|8.81|7.61|8.81|7.61|8.81|7.61|8.81|7.61|0
1644981290000|2022-02-16 03:14:50|8.83|7.63|8.83|7.63|8.83|7.63|8.83|7.63|0
1644981300000|2022-02-16 03:15:00|8.81|7.61|8.81|7.61|8.81|7.61|8.81|7.61|0
1644981320000|2022-02-16 03:15:20|8.82|7.62|8.81|7.61|8.82|7.62|8.81|7.61|0
1644981340000|2022-02-16 03:15:40|8.79|7.59|8.8|7.6|8.8|7.6|8.79|7.59|0
1644981350000|2022-02-16 03:15:50|8.81|7.61|8.81|7.61|8.81|7.61|8.81|7.61|0
1644981360000|2022-02-16 03:16:00|8.83|7.63|8.83|7.63|8.83|7.63|8.83|7.63|0
1644981380000|2022-02-16 03:16:20|8.82|7.62|8.83|7.63|8.83|7.63|8.82|7.62|0
1644981390000|2022-02-16 03:16:30|8.81|7.61|8.81|7.61|8.81|7.61|8.81|7.61|0
1644981400000|2022-02-16 03:16:40|8.82|7.62|8.83|7.63|8.83|7.63|8.81|7.61|0
1644981410000|2022-02-16 03:16:50|8.82|7.62|8.81|7.61|8.82|7.62|8.81|7.61|0
1644981430000|2022-02-16 03:17:10|8.79|7.59|8.79|7.59|8.79|7.59|8.79|7.59|0
1644981440000|2022-02-16 03:17:20|8.76|7.56|8.76|7.56|8.76|7.56|8.76|7.56|0
1644981460000|2022-02-16 03:17:40|8.74|7.54|8.74|7.54|8.74|7.54|8.74|7.54|0
1644981490000|2022-02-16 03:18:10|8.76|7.56|8.76|7.56|8.76|7.56|8.75|7.55|0
1644981500000|2022-02-16 03:18:20|8.77|7.57|8.79|7.59|8.79|7.59|8.77|7.57|0
1644981520000|2022-02-16 03:18:40|8.76|7.56|8.76|7.56|8.76|7.56|8.76|7.56|0
1644981530000|2022-02-16 03:18:50|8.74|7.54|8.74|7.54|8.74|7.54|8.74|7.54|0
1644981540000|2022-02-16 03:19:00|8.76|7.56|8.74|7.54|8.76|7.56|8.74|7.54|0
1644981560000|2022-02-16 03:19:20|8.75|7.55|8.76|7.56|8.76|7.56|8.75|7.55|0
1644981590000|2022-02-16 03:19:50|8.74|7.54|8.74|7.54|8.75|7.55|8.74|7.54|0
1644981600000|2022-02-16 03:20:00|8.76|7.56|8.76|7.56|8.76|7.56|8.76|7.56|0
1644981640000|2022-02-16 03:20:40|8.74|7.54|8.72|7.52|8.74|7.54|8.72|7.52|0
1644981650000|2022-02-16 03:20:50|8.71|7.51|8.71|7.51|8.71|7.51|8.71|7.51|0
1644981660000|2022-02-16 03:21:00|8.72|7.52|8.7|7.5|8.72|7.52|8.7|7.5|0
1644981670000|2022-02-16 03:21:10|8.72|7.52|8.72|7.52|8.72|7.52|8.72|7.52|0
1644981680000|2022-02-16 03:21:20|8.71|7.51|8.72|7.52|8.72|7.52|8.71|7.51|0
1644981700000|2022-02-16 03:21:40|8.71|7.51|8.7|7.5|8.71|7.51|8.7|7.5|0
1644981730000|2022-02-16 03:22:10|8.68|7.48|8.68|7.48|8.68|7.48|8.68|7.48|0
1644981800000|2022-02-16 03:23:20|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644981810000|2022-02-16 03:23:30|8.68|7.48|8.65|7.45|8.68|7.48|8.65|7.45|0
1644981820000|2022-02-16 03:23:40|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644981850000|2022-02-16 03:24:10|8.65|7.45|8.67|7.47|8.67|7.47|8.65|7.45|0
1644981870000|2022-02-16 03:24:30|8.7|7.5|8.67|7.47|8.7|7.5|8.67|7.47|0
1644981880000|2022-02-16 03:24:40|8.68|7.48|8.68|7.48|8.68|7.48|8.68|7.48|0
1644981890000|2022-02-16 03:24:50|8.67|7.47|8.65|7.45|8.67|7.47|8.65|7.45|0
1644981900000|2022-02-16 03:25:00|8.67|7.47|8.66|7.46|8.67|7.47|8.65|7.45|0
1644981910000|2022-02-16 03:25:10|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644981920000|2022-02-16 03:25:20|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1644981940000|2022-02-16 03:25:40|8.61|7.41|8.61|7.41|8.61|7.41|8.61|7.41|0
1644981950000|2022-02-16 03:25:50|8.62|7.42|8.63|7.43|8.63|7.43|8.61|7.41|0
1644981960000|2022-02-16 03:26:00|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644981970000|2022-02-16 03:26:10|8.64|7.44|8.65|7.45|8.65|7.45|8.64|7.44|0
1644981990000|2022-02-16 03:26:30|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644982000000|2022-02-16 03:26:40|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644982020000|2022-02-16 03:27:00|8.7|7.5|8.7|7.5|8.7|7.5|8.68|7.48|0
1644982040000|2022-02-16 03:27:20|8.68|7.48|8.67|7.47|8.68|7.48|8.67|7.47|0
1644982060000|2022-02-16 03:27:40|8.68|7.48|8.68|7.48|8.68|7.48|8.68|7.48|0
1644982070000|2022-02-16 03:27:50|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644982080000|2022-02-16 03:28:00|8.68|7.48|8.67|7.47|8.69|7.49|8.67|7.47|0
1644982090000|2022-02-16 03:28:10|8.68|7.48|8.68|7.48|8.68|7.48|8.68|7.48|0
1644982110000|2022-02-16 03:28:30|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1644982130000|2022-02-16 03:28:50|8.68|7.48|8.69|7.49|8.69|7.49|8.68|7.48|0
1644982140000|2022-02-16 03:29:00|8.68|7.48|8.69|7.49|8.69|7.49|8.68|7.48|0
1644982190000|2022-02-16 03:29:50|8.72|7.52|8.72|7.52|8.72|7.52|8.69|7.49|0
1644982200000|2022-02-16 03:30:00|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1644982220000|2022-02-16 03:30:20|8.68|7.48|8.68|7.48|8.68|7.48|8.67|7.47|0
1644982230000|2022-02-16 03:30:30|8.69|7.49|8.67|7.47|8.69|7.49|8.67|7.47|0
1644982240000|2022-02-16 03:30:40|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1644982250000|2022-02-16 03:30:50|8.67|7.47|8.69|7.49|8.69|7.49|8.67|7.47|0
1644982270000|2022-02-16 03:31:10|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644982280000|2022-02-16 03:31:20|8.68|7.48|8.67|7.47|8.68|7.48|8.67|7.47|0
1644982290000|2022-02-16 03:31:30|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1644982300000|2022-02-16 03:31:40|8.61|7.41|8.61|7.41|8.61|7.41|8.61|7.41|0
1644982310000|2022-02-16 03:31:50|8.63|7.43|8.59|7.39|8.63|7.43|8.59|7.39|0
1644982320000|2022-02-16 03:32:00|8.61|7.41|8.61|7.41|8.61|7.41|8.59|7.39|0
1644982330000|2022-02-16 03:32:10|8.59|7.39|8.61|7.41|8.61|7.41|8.59|7.39|0
1644982350000|2022-02-16 03:32:30|8.63|7.43|8.61|7.41|8.63|7.43|8.61|7.41|0
1644982380000|2022-02-16 03:33:00|8.63|7.43|8.63|7.43|8.63|7.43|8.62|7.42|0
1644982390000|2022-02-16 03:33:10|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644982400000|2022-02-16 03:33:20|8.66|7.46|8.67|7.47|8.67|7.47|8.66|7.46|0
1644982410000|2022-02-16 03:33:30|8.66|7.46|8.65|7.45|8.67|7.47|8.65|7.45|0
1644982430000|2022-02-16 03:33:50|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644982450000|2022-02-16 03:34:10|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1644982460000|2022-02-16 03:34:20|8.7|7.5|8.7|7.5|8.7|7.5|8.7|7.5|0
1644982470000|2022-02-16 03:34:30|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1644982500000|2022-02-16 03:35:00|8.68|7.48|8.65|7.45|8.68|7.48|8.65|7.45|0
1644982510000|2022-02-16 03:35:10|8.66|7.46|8.65|7.45|8.66|7.46|8.65|7.45|0
1644982520000|2022-02-16 03:35:20|8.66|7.46|8.66|7.46|8.67|7.47|8.66|7.46|0
1644982540000|2022-02-16 03:35:40|8.65|7.45|8.67|7.47|8.67|7.47|8.65|7.45|0
1644982550000|2022-02-16 03:35:50|8.65|7.45|8.67|7.47|8.67|7.47|8.65|7.45|0
1644982560000|2022-02-16 03:36:00|8.68|7.48|8.68|7.48|8.68|7.48|8.67|7.47|0
1644982570000|2022-02-16 03:36:10|8.69|7.49|8.68|7.48|8.69|7.49|8.68|7.48|0
1644982580000|2022-02-16 03:36:20|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1644982590000|2022-02-16 03:36:30|8.67|7.47|8.69|7.49|8.69|7.49|8.67|7.47|0
1644982600000|2022-02-16 03:36:40|8.68|7.48|8.67|7.47|8.69|7.49|8.67|7.47|0
1644982610000|2022-02-16 03:36:50|8.68|7.48|8.67|7.47|8.68|7.48|8.67|7.47|0
1644982620000|2022-02-16 03:37:00|8.68|7.48|8.68|7.48|8.68|7.48|8.67|7.47|0
1644982630000|2022-02-16 03:37:10|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644982650000|2022-02-16 03:37:30|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644982660000|2022-02-16 03:37:40|8.67|7.47|8.68|7.48|8.68|7.48|8.67|7.47|0
1644982670000|2022-02-16 03:37:50|8.67|7.47|8.68|7.48|8.68|7.48|8.67|7.47|0
1644982680000|2022-02-16 03:38:00|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644982700000|2022-02-16 03:38:20|8.68|7.48|8.67|7.47|8.68|7.48|8.67|7.47|0
1644982720000|2022-02-16 03:38:40|8.66|7.46|8.67|7.47|8.67|7.47|8.66|7.46|0
1644982730000|2022-02-16 03:38:50|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644982740000|2022-02-16 03:39:00|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644982750000|2022-02-16 03:39:10|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644982760000|2022-02-16 03:39:20|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644982780000|2022-02-16 03:39:40|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1644982790000|2022-02-16 03:39:50|8.67|7.47|8.67|7.47|8.68|7.48|8.67|7.47|0
1644982800000|2022-02-16 03:40:00|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1644982810000|2022-02-16 03:40:10|8.68|7.48|8.69|7.49|8.69|7.49|8.68|7.48|0
1644982820000|2022-02-16 03:40:20|8.68|7.48|8.69|7.49|8.69|7.49|8.68|7.48|0
1644982830000|2022-02-16 03:40:30|8.68|7.48|8.68|7.48|8.68|7.48|8.68|7.48|0
1644982840000|2022-02-16 03:40:40|8.67|7.47|8.68|7.48|8.68|7.48|8.67|7.47|0
1644982850000|2022-02-16 03:40:50|8.67|7.47|8.67|7.47|8.68|7.48|8.67|7.47|0
1644982860000|2022-02-16 03:41:00|8.69|7.49|8.68|7.48|8.69|7.49|8.68|7.48|0
1644982870000|2022-02-16 03:41:10|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644982880000|2022-02-16 03:41:20|8.68|7.48|8.69|7.49|8.69|7.49|8.68|7.48|0
1644982890000|2022-02-16 03:41:30|8.68|7.48|8.69|7.49|8.69|7.49|8.68|7.48|0
1644982940000|2022-02-16 03:42:20|8.71|7.51|8.71|7.51|8.71|7.51|8.71|7.51|0
1644982970000|2022-02-16 03:42:50|8.72|7.52|8.71|7.51|8.72|7.52|8.71|7.51|0
1644982980000|2022-02-16 03:43:00|8.7|7.5|8.73|7.53|8.73|7.53|8.7|7.5|0
1644982990000|2022-02-16 03:43:10|8.71|7.51|8.73|7.53|8.73|7.53|8.71|7.51|0
1644983000000|2022-02-16 03:43:20|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1644983010000|2022-02-16 03:43:30|8.68|7.48|8.68|7.48|8.68|7.48|8.68|7.48|0
1644983020000|2022-02-16 03:43:40|8.69|7.49|8.67|7.47|8.69|7.49|8.65|7.45|0
1644983040000|2022-02-16 03:44:00|8.68|7.48|8.67|7.47|8.68|7.48|8.67|7.47|0
1644983060000|2022-02-16 03:44:20|8.68|7.48|8.67|7.47|8.69|7.49|8.67|7.47|0
1644983070000|2022-02-16 03:44:30|8.68|7.48|8.68|7.48|8.69|7.49|8.68|7.48|0
1644983080000|2022-02-16 03:44:40|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644983090000|2022-02-16 03:44:50|8.65|7.45|8.66|7.46|8.66|7.46|8.65|7.45|0
1644983100000|2022-02-16 03:45:00|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644983120000|2022-02-16 03:45:20|8.65|7.45|8.66|7.46|8.66|7.46|8.65|7.45|0
1644983130000|2022-02-16 03:45:30|8.67|7.47|8.68|7.48|8.68|7.48|8.67|7.47|0
1644983140000|2022-02-16 03:45:40|8.69|7.49|8.67|7.47|8.69|7.49|8.65|7.45|0
1644983190000|2022-02-16 03:46:30|8.64|7.44|8.64|7.44|8.64|7.44|8.64|7.44|0
1644983200000|2022-02-16 03:46:40|8.66|7.46|8.67|7.47|8.67|7.47|8.66|7.46|0
1644983210000|2022-02-16 03:46:50|8.68|7.48|8.64|7.44|8.68|7.48|8.64|7.44|0
1644983220000|2022-02-16 03:47:00|8.66|7.46|8.66|7.46|8.67|7.47|8.64|7.44|0
1644983230000|2022-02-16 03:47:10|8.64|7.44|8.64|7.44|8.67|7.47|8.64|7.44|0
1644983240000|2022-02-16 03:47:20|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644983250000|2022-02-16 03:47:30|8.67|7.47|8.68|7.48|8.68|7.48|8.65|7.45|0
1644983260000|2022-02-16 03:47:40|8.67|7.47|8.67|7.47|8.67|7.47|8.65|7.45|0
1644983270000|2022-02-16 03:47:50|8.65|7.45|8.64|7.44|8.65|7.45|8.64|7.44|0
1644983300000|2022-02-16 03:48:20|8.63|7.43|8.62|7.42|8.63|7.43|8.62|7.42|0
1644983310000|2022-02-16 03:48:30|8.63|7.43|8.64|7.44|8.64|7.44|8.63|7.43|0
1644983320000|2022-02-16 03:48:40|8.63|7.43|8.64|7.44|8.64|7.44|8.63|7.43|0
1644983330000|2022-02-16 03:48:50|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1644983340000|2022-02-16 03:49:00|8.62|7.42|8.62|7.42|8.62|7.42|8.62|7.42|0
1644983350000|2022-02-16 03:49:10|8.61|7.41|8.6|7.4|8.61|7.41|8.6|7.4|0
1644983360000|2022-02-16 03:49:20|8.62|7.42|8.62|7.42|8.62|7.42|8.62|7.42|0
1644983370000|2022-02-16 03:49:30|8.63|7.43|8.62|7.42|8.64|7.44|8.62|7.42|0
1644983400000|2022-02-16 03:50:00|8.63|7.43|8.62|7.42|8.63|7.43|8.62|7.42|0
1644983410000|2022-02-16 03:50:10|8.64|7.44|8.62|7.42|8.64|7.44|8.62|7.42|0
1644983430000|2022-02-16 03:50:30|8.61|7.41|8.62|7.42|8.62|7.42|8.61|7.41|0
1644983470000|2022-02-16 03:51:10|8.6|7.4|8.6|7.4|8.6|7.4|8.6|7.4|0
1644983500000|2022-02-16 03:51:40|8.62|7.42|8.62|7.42|8.62|7.42|8.62|7.42|0
1644983510000|2022-02-16 03:51:50|8.64|7.44|8.64|7.44|8.64|7.44|8.64|7.44|0
1644983520000|2022-02-16 03:52:00|8.63|7.43|8.64|7.44|8.64|7.44|8.63|7.43|0
1644983540000|2022-02-16 03:52:20|8.62|7.42|8.63|7.43|8.63|7.43|8.62|7.42|0
1644983550000|2022-02-16 03:52:30|8.62|7.42|8.62|7.42|8.62|7.42|8.62|7.42|0
1644983560000|2022-02-16 03:52:40|8.63|7.43|8.64|7.44|8.64|7.44|8.63|7.43|0
1644983570000|2022-02-16 03:52:50|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1644983580000|2022-02-16 03:53:00|8.62|7.42|8.62|7.42|8.62|7.42|8.62|7.42|0
1644983590000|2022-02-16 03:53:10|8.6|7.4|8.62|7.42|8.62|7.42|8.6|7.4|0
1644983600000|2022-02-16 03:53:20|8.6|7.4|8.6|7.4|8.6|7.4|8.6|7.4|0
1644983660000|2022-02-16 03:54:20|8.58|7.38|8.58|7.38|8.58|7.38|8.58|7.38|0
1644983680000|2022-02-16 03:54:40|8.57|7.37|8.54|7.34|8.57|7.37|8.54|7.34|0
1644983700000|2022-02-16 03:55:00|8.56|7.36|8.52|7.32|8.56|7.36|8.52|7.32|0
1644983710000|2022-02-16 03:55:10|8.49|7.29|8.58|7.38|8.58|7.38|8.49|7.29|0
1644983730000|2022-02-16 03:55:30|8.56|7.36|8.56|7.36|8.56|7.36|8.56|7.36|0
1644983740000|2022-02-16 03:55:40|8.58|7.38|8.58|7.38|8.58|7.38|8.57|7.37|0
1644983750000|2022-02-16 03:55:50|8.64|7.44|8.62|7.42|8.64|7.44|8.62|7.42|0
1644983760000|2022-02-16 03:56:00|8.64|7.44|8.62|7.42|8.64|7.44|8.62|7.42|0
1644983780000|2022-02-16 03:56:20|8.64|7.44|8.64|7.44|8.64|7.44|8.64|7.44|0
1644983800000|2022-02-16 03:56:40|8.62|7.42|8.64|7.44|8.64|7.44|8.62|7.42|0
1644983810000|2022-02-16 03:56:50|8.63|7.43|8.64|7.44|8.64|7.44|8.63|7.43|0
1644983830000|2022-02-16 03:57:10|8.62|7.42|8.64|7.44|8.64|7.44|8.62|7.42|0
1644983880000|2022-02-16 03:58:00|8.62|7.42|8.62|7.42|8.62|7.42|8.62|7.42|0
1644983890000|2022-02-16 03:58:10|8.64|7.44|8.64|7.44|8.64|7.44|8.64|7.44|0
1644983920000|2022-02-16 03:58:40|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644983940000|2022-02-16 03:59:00|8.68|7.48|8.68|7.48|8.68|7.48|8.68|7.48|0
1644984010000|2022-02-16 04:00:10|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644984020000|2022-02-16 04:00:20|8.67|7.47|8.66|7.46|8.68|7.48|8.66|7.46|0
1644984030000|2022-02-16 04:00:30|8.68|7.48|8.66|7.46|8.68|7.48|8.66|7.46|0
1644984040000|2022-02-16 04:00:40|8.62|7.42|8.62|7.42|8.62|7.42|8.62|7.42|0
1644984060000|2022-02-16 04:01:00|8.64|7.44|8.64|7.44|8.64|7.44|8.64|7.44|0
1644984130000|2022-02-16 04:02:10|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644984150000|2022-02-16 04:02:30|8.64|7.44|8.66|7.46|8.66|7.46|8.64|7.44|0
1644984190000|2022-02-16 04:03:10|8.68|7.48|8.68|7.48|8.68|7.48|8.68|7.48|0
1644984200000|2022-02-16 04:03:20|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644984300000|2022-02-16 04:05:00|8.68|7.48|8.68|7.48|8.68|7.48|8.68|7.48|0
1644984320000|2022-02-16 04:05:20|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644984330000|2022-02-16 04:05:30|8.68|7.48|8.68|7.48|8.68|7.48|8.68|7.48|0
1644984340000|2022-02-16 04:05:40|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644984350000|2022-02-16 04:05:50|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644984360000|2022-02-16 04:06:00|8.67|7.47|8.66|7.46|8.67|7.47|8.66|7.46|0
1644984380000|2022-02-16 04:06:20|8.64|7.44|8.64|7.44|8.64|7.44|8.64|7.44|0
1644984390000|2022-02-16 04:06:30|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644984400000|2022-02-16 04:06:40|8.64|7.44|8.64|7.44|8.64|7.44|8.64|7.44|0
1644984410000|2022-02-16 04:06:50|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644984430000|2022-02-16 04:07:10|8.64|7.44|8.62|7.42|8.64|7.44|8.62|7.42|0
1644984450000|2022-02-16 04:07:30|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1644984460000|2022-02-16 04:07:40|8.62|7.42|8.64|7.44|8.64|7.44|8.62|7.42|0
1644984480000|2022-02-16 04:08:00|8.63|7.43|8.62|7.42|8.63|7.43|8.62|7.42|0
1644984490000|2022-02-16 04:08:10|8.63|7.43|8.64|7.44|8.64|7.44|8.63|7.43|0
1644984540000|2022-02-16 04:09:00|8.62|7.42|8.64|7.44|8.64|7.44|8.62|7.42|0
1644984590000|2022-02-16 04:09:50|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644984600000|2022-02-16 04:10:00|8.65|7.45|8.66|7.46|8.66|7.46|8.65|7.45|0
1644984660000|2022-02-16 04:11:00|8.64|7.44|8.66|7.46|8.66|7.46|8.64|7.44|0
1644984670000|2022-02-16 04:11:10|8.67|7.47|8.66|7.46|8.67|7.47|8.66|7.46|0
1644984680000|2022-02-16 04:11:20|8.64|7.44|8.64|7.44|8.65|7.45|8.64|7.44|0
1644984690000|2022-02-16 04:11:30|8.65|7.45|8.64|7.44|8.66|7.46|8.64|7.44|0
1644984700000|2022-02-16 04:11:40|8.68|7.48|8.68|7.48|8.68|7.48|8.68|7.48|0
1644985080000|2022-02-16 04:18:00|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644985100000|2022-02-16 04:18:20|8.68|7.48|8.68|7.48|8.68|7.48|8.68|7.48|0
1644985220000|2022-02-16 04:20:20|8.74|7.54|8.74|7.54|8.74|7.54|8.74|7.54|0
1644985230000|2022-02-16 04:20:30|8.72|7.52|8.72|7.52|8.72|7.52|8.72|7.52|0
1644985250000|2022-02-16 04:20:50|8.7|7.5|8.7|7.5|8.7|7.5|8.7|7.5|0
1644985280000|2022-02-16 04:21:20|8.71|7.51|8.72|7.52|8.72|7.52|8.71|7.51|0
1644985300000|2022-02-16 04:21:40|8.7|7.5|8.72|7.52|8.72|7.52|8.7|7.5|0
1644985310000|2022-02-16 04:21:50|8.71|7.51|8.7|7.5|8.72|7.52|8.7|7.5|0
1644985320000|2022-02-16 04:22:00|8.71|7.51|8.71|7.51|8.71|7.51|8.71|7.51|0
1644985330000|2022-02-16 04:22:10|8.72|7.52|8.7|7.5|8.72|7.52|8.7|7.5|0
1644985340000|2022-02-16 04:22:20|8.72|7.52|8.7|7.5|8.72|7.52|8.7|7.5|0
1644985350000|2022-02-16 04:22:30|8.72|7.52|8.72|7.52|8.72|7.52|8.72|7.52|0
1644985360000|2022-02-16 04:22:40|8.7|7.5|8.72|7.52|8.72|7.52|8.7|7.5|0
1644985420000|2022-02-16 04:23:40|8.73|7.53|8.74|7.54|8.74|7.54|8.73|7.53|0
1644985430000|2022-02-16 04:23:50|8.73|7.53|8.74|7.54|8.74|7.54|8.73|7.53|0
1644985440000|2022-02-16 04:24:00|8.72|7.52|8.71|7.51|8.72|7.52|8.71|7.51|0
1644985450000|2022-02-16 04:24:10|8.72|7.52|8.72|7.52|8.72|7.52|8.72|7.52|0
1644985480000|2022-02-16 04:24:40|8.71|7.51|8.71|7.51|8.71|7.51|8.71|7.51|0
1644985490000|2022-02-16 04:24:50|8.7|7.5|8.7|7.5|8.7|7.5|8.7|7.5|0
1644985500000|2022-02-16 04:25:00|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644985510000|2022-02-16 04:25:10|8.7|7.5|8.7|7.5|8.7|7.5|8.7|7.5|0
1644985520000|2022-02-16 04:25:20|8.68|7.48|8.67|7.47|8.68|7.48|8.67|7.47|0
1644985530000|2022-02-16 04:25:30|8.7|7.5|8.69|7.49|8.7|7.5|8.69|7.49|0
1644985590000|2022-02-16 04:26:30|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644985610000|2022-02-16 04:26:50|8.69|7.49|8.68|7.48|8.69|7.49|8.68|7.48|0
1644985620000|2022-02-16 04:27:00|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644985640000|2022-02-16 04:27:20|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644985650000|2022-02-16 04:27:30|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644985660000|2022-02-16 04:27:40|8.65|7.45|8.66|7.46|8.66|7.46|8.65|7.45|0
1644985670000|2022-02-16 04:27:50|8.67|7.47|8.65|7.45|8.67|7.47|8.65|7.45|0
1644985680000|2022-02-16 04:28:00|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1644985690000|2022-02-16 04:28:10|8.61|7.41|8.59|7.39|8.61|7.41|8.59|7.39|0
1644985710000|2022-02-16 04:28:30|8.61|7.41|8.61|7.41|8.61|7.41|8.61|7.41|0
1644985720000|2022-02-16 04:28:40|8.62|7.42|8.62|7.42|8.62|7.42|8.62|7.42|0
1644985730000|2022-02-16 04:28:50|8.61|7.41|8.62|7.42|8.62|7.42|8.61|7.41|0
1644985740000|2022-02-16 04:29:00|8.63|7.43|8.61|7.41|8.63|7.43|8.61|7.41|0
1644985770000|2022-02-16 04:29:30|8.59|7.39|8.61|7.41|8.61|7.41|8.59|7.39|0
1644985780000|2022-02-16 04:29:40|8.6|7.4|8.59|7.39|8.6|7.4|8.59|7.39|0
1644985790000|2022-02-16 04:29:50|8.61|7.41|8.59|7.39|8.61|7.41|8.59|7.39|0
1644985800000|2022-02-16 04:30:00|8.61|7.41|8.61|7.41|8.61|7.41|8.6|7.4|0
1644985890000|2022-02-16 04:31:30|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1644985910000|2022-02-16 04:31:50|8.62|7.42|8.63|7.43|8.63|7.43|8.61|7.41|0
1644985920000|2022-02-16 04:32:00|8.62|7.42|8.61|7.41|8.62|7.42|8.61|7.41|0
1644985930000|2022-02-16 04:32:10|8.62|7.42|8.62|7.42|8.62|7.42|8.61|7.41|0
1644985940000|2022-02-16 04:32:20|8.61|7.41|8.61|7.41|8.61|7.41|8.61|7.41|0
1644985950000|2022-02-16 04:32:30|8.62|7.42|8.62|7.42|8.62|7.42|8.62|7.42|0
1644985960000|2022-02-16 04:32:40|8.61|7.41|8.63|7.43|8.63|7.43|8.61|7.41|0
1644985970000|2022-02-16 04:32:50|8.62|7.42|8.62|7.42|8.62|7.42|8.62|7.42|0
1644985980000|2022-02-16 04:33:00|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1644985990000|2022-02-16 04:33:10|8.62|7.42|8.61|7.41|8.62|7.42|8.61|7.41|0
1644986000000|2022-02-16 04:33:20|8.62|7.42|8.63|7.43|8.63|7.43|8.62|7.42|0
1644986010000|2022-02-16 04:33:30|8.61|7.41|8.61|7.41|8.61|7.41|8.61|7.41|0
1644986020000|2022-02-16 04:33:40|8.62|7.42|8.62|7.42|8.62|7.42|8.61|7.41|0
1644986030000|2022-02-16 04:33:50|8.61|7.41|8.61|7.41|8.61|7.41|8.61|7.41|0
1644986040000|2022-02-16 04:34:00|8.62|7.42|8.61|7.41|8.62|7.42|8.61|7.41|0
1644986060000|2022-02-16 04:34:20|8.62|7.42|8.61|7.41|8.62|7.42|8.61|7.41|0
1644986070000|2022-02-16 04:34:30|8.62|7.42|8.61|7.41|8.62|7.42|8.61|7.41|0
1644986130000|2022-02-16 04:35:30|8.58|7.38|8.58|7.38|8.58|7.38|8.58|7.38|0
1644986140000|2022-02-16 04:35:40|8.56|7.36|8.56|7.36|8.56|7.36|8.56|7.36|0
1644986150000|2022-02-16 04:35:50|8.58|7.38|8.58|7.38|8.58|7.38|8.58|7.38|0
1644986220000|2022-02-16 04:37:00|8.56|7.36|8.56|7.36|8.56|7.36|8.56|7.36|0
1644986230000|2022-02-16 04:37:10|8.58|7.38|8.58|7.38|8.58|7.38|8.58|7.38|0
1644986240000|2022-02-16 04:37:20|8.6|7.4|8.6|7.4|8.6|7.4|8.6|7.4|0
1644986290000|2022-02-16 04:38:10|8.58|7.38|8.6|7.4|8.6|7.4|8.58|7.38|0
1644986300000|2022-02-16 04:38:20|8.61|7.41|8.61|7.41|8.63|7.43|8.61|7.41|0
1644986310000|2022-02-16 04:38:30|8.63|7.43|8.63|7.43|8.63|7.43|8.61|7.41|0
1644986340000|2022-02-16 04:39:00|8.65|7.45|8.64|7.44|8.65|7.45|8.64|7.44|0
1644986350000|2022-02-16 04:39:10|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644986370000|2022-02-16 04:39:30|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644986380000|2022-02-16 04:39:40|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644986400000|2022-02-16 04:40:00|8.66|7.46|8.65|7.45|8.66|7.46|8.65|7.45|0
1644986410000|2022-02-16 04:40:10|8.66|7.46|8.66|7.46|8.66|7.46|8.66|7.46|0
1644986420000|2022-02-16 04:40:20|8.67|7.47|8.65|7.45|8.67|7.47|8.64|7.44|0
1644986470000|2022-02-16 04:41:10|8.67|7.47|8.67|7.47|8.67|7.47|8.66|7.46|0
1644986480000|2022-02-16 04:41:20|8.66|7.46|8.65|7.45|8.66|7.46|8.65|7.45|0
1644986500000|2022-02-16 04:41:40|8.62|7.42|8.62|7.42|8.62|7.42|8.62|7.42|0
1644986550000|2022-02-16 04:42:30|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1644986570000|2022-02-16 04:42:50|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644986620000|2022-02-16 04:43:40|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644986640000|2022-02-16 04:44:00|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1644986660000|2022-02-16 04:44:20|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644986700000|2022-02-16 04:45:00|8.69|7.49|8.67|7.47|8.69|7.49|8.67|7.47|0
1644986710000|2022-02-16 04:45:10|8.68|7.48|8.69|7.49|8.69|7.49|8.68|7.48|0
1644986720000|2022-02-16 04:45:20|8.68|7.48|8.69|7.49|8.69|7.49|8.68|7.48|0
1644986780000|2022-02-16 04:46:20|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1644986790000|2022-02-16 04:46:30|8.49|7.29|8.49|7.29|8.49|7.29|8.49|7.29|0
1644986800000|2022-02-16 04:46:40|8.47|7.27|8.49|7.29|8.49|7.29|8.47|7.27|0
1644986830000|2022-02-16 04:47:10|8.47|7.27|8.49|7.29|8.49|7.29|8.47|7.27|0
1644986920000|2022-02-16 04:48:40|8.46|7.26|8.46|7.26|8.47|7.27|8.46|7.26|0
1644986930000|2022-02-16 04:48:50|8.49|7.29|8.49|7.29|8.49|7.29|8.49|7.29|0
1644986960000|2022-02-16 04:49:20|8.48|7.28|8.48|7.28|8.48|7.28|8.48|7.28|0
1644986970000|2022-02-16 04:49:30|8.51|7.31|8.51|7.31|8.51|7.31|8.51|7.31|0
1644986980000|2022-02-16 04:49:40|8.48|7.28|8.5|7.3|8.5|7.3|8.48|7.28|0
1644986990000|2022-02-16 04:49:50|8.51|7.31|8.51|7.31|8.51|7.31|8.51|7.31|0
1644987070000|2022-02-16 04:51:10|8.53|7.33|8.53|7.33|8.53|7.33|8.53|7.33|0
1644987080000|2022-02-16 04:51:20|8.55|7.35|8.55|7.35|8.55|7.35|8.55|7.35|0
1644987090000|2022-02-16 04:51:30|8.53|7.33|8.53|7.33|8.53|7.33|8.53|7.33|0
1644987100000|2022-02-16 04:51:40|8.54|7.34|8.53|7.33|8.54|7.34|8.53|7.33|0
1644987120000|2022-02-16 04:52:00|8.51|7.31|8.51|7.31|8.51|7.31|8.51|7.31|0
1644987170000|2022-02-16 04:52:50|8.53|7.33|8.53|7.33|8.53|7.33|8.53|7.33|0
1644987180000|2022-02-16 04:53:00|8.54|7.34|8.53|7.33|8.54|7.34|8.53|7.33|0
1644987190000|2022-02-16 04:53:10|8.54|7.34|8.53|7.33|8.54|7.34|8.53|7.33|0
1644987200000|2022-02-16 04:53:20|8.54|7.34|8.53|7.33|8.54|7.34|8.53|7.33|0
1644987210000|2022-02-16 04:53:30|8.54|7.34|8.54|7.34|8.54|7.34|8.53|7.33|0
1644987220000|2022-02-16 04:53:40|8.55|7.35|8.55|7.35|8.55|7.35|8.55|7.35|0
1644987230000|2022-02-16 04:53:50|8.56|7.36|8.55|7.35|8.56|7.36|8.55|7.35|0
1644987250000|2022-02-16 04:54:10|8.56|7.36|8.58|7.38|8.58|7.38|8.56|7.36|0
1644987260000|2022-02-16 04:54:20|8.57|7.37|8.59|7.39|8.59|7.39|8.57|7.37|0
1644987280000|2022-02-16 04:54:40|8.57|7.37|8.57|7.37|8.57|7.37|8.57|7.37|0
1644987290000|2022-02-16 04:54:50|8.58|7.38|8.58|7.38|8.58|7.38|8.58|7.38|0
1644987300000|2022-02-16 04:55:00|8.59|7.39|8.61|7.41|8.61|7.41|8.59|7.39|0
1644987310000|2022-02-16 04:55:10|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1644987330000|2022-02-16 04:55:30|8.61|7.41|8.61|7.41|8.61|7.41|8.61|7.41|0
1644987370000|2022-02-16 04:56:10|8.62|7.42|8.63|7.43|8.63|7.43|8.62|7.42|0
1644987400000|2022-02-16 04:56:40|8.65|7.45|8.65|7.45|8.68|7.48|8.65|7.45|0
1644987430000|2022-02-16 04:57:10|8.68|7.48|8.66|7.46|8.68|7.48|8.65|7.45|0
1644987440000|2022-02-16 04:57:20|8.68|7.48|8.68|7.48|8.68|7.48|8.68|7.48|0
1644987450000|2022-02-16 04:57:30|8.66|7.46|8.65|7.45|8.66|7.46|8.65|7.45|0
1644987460000|2022-02-16 04:57:40|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1644987470000|2022-02-16 04:57:50|8.64|7.44|8.64|7.44|8.64|7.44|8.64|7.44|0
1644987480000|2022-02-16 04:58:00|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1644987500000|2022-02-16 04:58:20|8.64|7.44|8.62|7.42|8.64|7.44|8.62|7.42|0
1644987510000|2022-02-16 04:58:30|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1644987520000|2022-02-16 04:58:40|8.64|7.44|8.65|7.45|8.65|7.45|8.64|7.44|0
1644987530000|2022-02-16 04:58:50|8.64|7.44|8.63|7.43|8.64|7.44|8.63|7.43|0
1644987540000|2022-02-16 04:59:00|8.64|7.44|8.65|7.45|8.65|7.45|8.63|7.43|0
1644987550000|2022-02-16 04:59:10|8.64|7.44|8.63|7.43|8.64|7.44|8.63|7.43|0
1644987560000|2022-02-16 04:59:20|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644987600000|2022-02-16 05:00:00|8.67|7.47|8.65|7.45|8.67|7.47|8.65|7.45|0
1644987620000|2022-02-16 05:00:20|8.64|7.44|8.63|7.43|8.64|7.44|8.63|7.43|0
1644987630000|2022-02-16 05:00:30|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644987640000|2022-02-16 05:00:40|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644987650000|2022-02-16 05:00:50|8.7|7.5|8.7|7.5|8.7|7.5|8.7|7.5|0
1644987660000|2022-02-16 05:01:00|8.71|7.51|8.72|7.52|8.72|7.52|8.71|7.51|0
1644987670000|2022-02-16 05:01:10|8.73|7.53|8.76|7.56|8.76|7.56|8.73|7.53|0
1644987680000|2022-02-16 05:01:20|8.78|7.58|8.78|7.58|8.78|7.58|8.78|7.58|0
1644987690000|2022-02-16 05:01:30|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1644987700000|2022-02-16 05:01:40|8.79|7.59|8.78|7.58|8.79|7.59|8.78|7.58|0
1644987710000|2022-02-16 05:01:50|8.77|7.57|8.76|7.56|8.78|7.58|8.76|7.56|0
1644987720000|2022-02-16 05:02:00|8.77|7.57|8.78|7.58|8.78|7.58|8.77|7.57|0
1644987730000|2022-02-16 05:02:10|8.8|7.6|8.78|7.58|8.8|7.6|8.78|7.58|0
1644987740000|2022-02-16 05:02:20|8.8|7.6|8.8|7.6|8.81|7.61|8.8|7.6|0
1644987750000|2022-02-16 05:02:30|8.83|7.63|8.83|7.63|8.83|7.63|8.83|7.63|0
1644987770000|2022-02-16 05:02:50|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1644987780000|2022-02-16 05:03:00|8.83|7.63|8.83|7.63|8.83|7.63|8.83|7.63|0
1644987790000|2022-02-16 05:03:10|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1644987800000|2022-02-16 05:03:20|8.83|7.63|8.83|7.63|8.83|7.63|8.83|7.63|0
1644987810000|2022-02-16 05:03:30|8.84|7.64|8.83|7.63|8.84|7.64|8.83|7.63|0
1644987820000|2022-02-16 05:03:40|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1644987840000|2022-02-16 05:04:00|8.83|7.63|8.83|7.63|8.83|7.63|8.83|7.63|0
1644987850000|2022-02-16 05:04:10|8.84|7.64|8.83|7.63|8.85|7.65|8.83|7.63|0
1644987860000|2022-02-16 05:04:20|8.84|7.64|8.85|7.65|8.85|7.65|8.84|7.64|0
1644987880000|2022-02-16 05:04:40|8.83|7.63|8.83|7.63|8.83|7.63|8.83|7.63|0
1644987890000|2022-02-16 05:04:50|8.84|7.64|8.85|7.65|8.85|7.65|8.84|7.64|0
1644987900000|2022-02-16 05:05:00|8.83|7.63|8.82|7.62|8.85|7.65|8.82|7.62|0
1644987950000|2022-02-16 05:05:50|8.8|7.6|8.81|7.61|8.81|7.61|8.8|7.6|0
1644987960000|2022-02-16 05:06:00|8.8|7.6|8.79|7.59|8.8|7.6|8.78|7.58|0
1644987970000|2022-02-16 05:06:10|8.78|7.58|8.8|7.6|8.8|7.6|8.78|7.58|0
1644987980000|2022-02-16 05:06:20|8.79|7.59|8.8|7.6|8.8|7.6|8.79|7.59|0
1644988010000|2022-02-16 05:06:50|8.79|7.59|8.79|7.59|8.79|7.59|8.79|7.59|0
1644988020000|2022-02-16 05:07:00|8.78|7.58|8.78|7.58|8.8|7.6|8.78|7.58|0
1644988040000|2022-02-16 05:07:20|8.76|7.56|8.76|7.56|8.76|7.56|8.76|7.56|0
1644988050000|2022-02-16 05:07:30|8.77|7.57|8.76|7.56|8.77|7.57|8.76|7.56|0
1644988060000|2022-02-16 05:07:40|8.78|7.58|8.78|7.58|8.78|7.58|8.78|7.58|0
1644988070000|2022-02-16 05:07:50|8.77|7.57|8.78|7.58|8.78|7.58|8.77|7.57|0
1644988080000|2022-02-16 05:08:00|8.76|7.56|8.76|7.56|8.76|7.56|8.76|7.56|0
1644988090000|2022-02-16 05:08:10|8.77|7.57|8.77|7.57|8.77|7.57|8.77|7.57|0
1644988100000|2022-02-16 05:08:20|8.76|7.56|8.76|7.56|8.76|7.56|8.76|7.56|0
1644988110000|2022-02-16 05:08:30|8.78|7.58|8.76|7.56|8.78|7.58|8.76|7.56|0
1644988120000|2022-02-16 05:08:40|8.77|7.57|8.77|7.57|8.77|7.57|8.77|7.57|0
1644988130000|2022-02-16 05:08:50|8.76|7.56|8.76|7.56|8.76|7.56|8.76|7.56|0
1644988140000|2022-02-16 05:09:00|8.77|7.57|8.78|7.58|8.78|7.58|8.77|7.57|0
1644988160000|2022-02-16 05:09:20|8.77|7.57|8.77|7.57|8.77|7.57|8.76|7.56|0
1644988170000|2022-02-16 05:09:30|8.78|7.58|8.78|7.58|8.78|7.58|8.78|7.58|0
1644988180000|2022-02-16 05:09:40|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1644988200000|2022-02-16 05:10:00|8.79|7.59|8.78|7.58|8.79|7.59|8.78|7.58|0
1644988210000|2022-02-16 05:10:10|8.79|7.59|8.78|7.58|8.79|7.59|8.78|7.58|0
1644988230000|2022-02-16 05:10:30|8.77|7.57|8.76|7.56|8.77|7.57|8.76|7.56|0
1644988240000|2022-02-16 05:10:40|8.78|7.58|8.77|7.57|8.78|7.58|8.76|7.56|0
1644988250000|2022-02-16 05:10:50|8.76|7.56|8.78|7.58|8.78|7.58|8.76|7.56|0
1644988260000|2022-02-16 05:11:00|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1644988270000|2022-02-16 05:11:10|8.79|7.59|8.79|7.59|8.79|7.59|8.79|7.59|0
1644988280000|2022-02-16 05:11:20|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1644988290000|2022-02-16 05:11:30|8.79|7.59|8.78|7.58|8.79|7.59|8.78|7.58|0
1644988300000|2022-02-16 05:11:40|8.8|7.6|8.78|7.58|8.8|7.6|8.78|7.58|0
1644988310000|2022-02-16 05:11:50|8.79|7.59|8.78|7.58|8.79|7.59|8.78|7.58|0
1644988320000|2022-02-16 05:12:00|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1644988330000|2022-02-16 05:12:10|8.78|7.58|8.79|7.59|8.79|7.59|8.78|7.58|0
1644988340000|2022-02-16 05:12:20|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1644988350000|2022-02-16 05:12:30|8.81|7.61|8.82|7.62|8.82|7.62|8.81|7.61|0
1644988380000|2022-02-16 05:13:00|8.83|7.63|8.85|7.65|8.85|7.65|8.83|7.63|0
1644988390000|2022-02-16 05:13:10|8.87|7.67|8.91|7.71|8.92|7.72|8.87|7.67|0
1644988400000|2022-02-16 05:13:20|8.92|7.72|8.89|7.69|8.92|7.72|8.89|7.69|0
1644988410000|2022-02-16 05:13:30|8.91|7.71|8.93|7.73|8.93|7.73|8.91|7.71|0
1644988420000|2022-02-16 05:13:40|8.95|7.75|8.91|7.71|8.95|7.75|8.91|7.71|0
1644988440000|2022-02-16 05:14:00|8.92|7.72|8.92|7.72|8.92|7.72|8.92|7.72|0
1644988450000|2022-02-16 05:14:10|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1644988470000|2022-02-16 05:14:30|8.93|7.73|8.93|7.73|8.93|7.73|8.93|7.73|0
1644988480000|2022-02-16 05:14:40|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1644988490000|2022-02-16 05:14:50|8.92|7.72|8.91|7.71|8.92|7.72|8.91|7.71|0
1644988500000|2022-02-16 05:15:00|8.92|7.72|8.95|7.75|8.95|7.75|8.92|7.72|0
1644988520000|2022-02-16 05:15:20|8.93|7.73|8.95|7.75|8.95|7.75|8.93|7.73|0
1644988530000|2022-02-16 05:15:30|8.93|7.73|8.89|7.69|8.93|7.73|8.89|7.69|0
1644988540000|2022-02-16 05:15:40|8.87|7.67|8.89|7.69|8.89|7.69|8.87|7.67|0
1644988550000|2022-02-16 05:15:50|8.87|7.67|8.86|7.66|8.87|7.67|8.86|7.66|0
1644988560000|2022-02-16 05:16:00|8.89|7.69|8.89|7.69|8.9|7.7|8.89|7.69|0
1644988570000|2022-02-16 05:16:10|8.9|7.7|8.89|7.69|8.9|7.7|8.86|7.66|0
1644988580000|2022-02-16 05:16:20|8.86|7.66|8.85|7.65|8.86|7.66|8.84|7.64|0
1644988590000|2022-02-16 05:16:30|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644988600000|2022-02-16 05:16:40|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1644988620000|2022-02-16 05:17:00|8.84|7.64|8.85|7.65|8.86|7.66|8.84|7.64|0
1644988630000|2022-02-16 05:17:10|8.84|7.64|8.85|7.65|8.85|7.65|8.84|7.64|0
1644988640000|2022-02-16 05:17:20|8.84|7.64|8.85|7.65|8.86|7.66|8.84|7.64|0
1644988650000|2022-02-16 05:17:30|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644988660000|2022-02-16 05:17:40|8.84|7.64|8.89|7.69|8.89|7.69|8.84|7.64|0
1644988670000|2022-02-16 05:17:50|8.91|7.71|8.9|7.7|8.91|7.71|8.9|7.7|0
1644988680000|2022-02-16 05:18:00|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1644988690000|2022-02-16 05:18:10|8.9|7.7|8.89|7.69|8.9|7.7|8.89|7.69|0
1644988710000|2022-02-16 05:18:30|8.9|7.7|8.91|7.71|8.91|7.71|8.9|7.7|0
1644988730000|2022-02-16 05:18:50|8.89|7.69|8.9|7.7|8.9|7.7|8.89|7.69|0
1644988740000|2022-02-16 05:19:00|8.89|7.69|8.89|7.69|8.9|7.7|8.89|7.69|0
1644988750000|2022-02-16 05:19:10|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644988760000|2022-02-16 05:19:20|8.83|7.63|8.84|7.64|8.84|7.64|8.83|7.63|0
1644988780000|2022-02-16 05:19:40|8.85|7.65|8.84|7.64|8.85|7.65|8.84|7.64|0
1644988810000|2022-02-16 05:20:10|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1644988830000|2022-02-16 05:20:30|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1644988860000|2022-02-16 05:21:00|8.78|7.58|8.78|7.58|8.78|7.58|8.78|7.58|0
1644988870000|2022-02-16 05:21:10|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1644988890000|2022-02-16 05:21:30|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1644988900000|2022-02-16 05:21:40|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1644988910000|2022-02-16 05:21:50|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1644988950000|2022-02-16 05:22:30|8.83|7.63|8.83|7.63|8.84|7.64|8.83|7.63|0
1644988960000|2022-02-16 05:22:40|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1644988980000|2022-02-16 05:23:00|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1644989030000|2022-02-16 05:23:50|8.82|7.62|8.84|7.64|8.84|7.64|8.82|7.62|0
1644989040000|2022-02-16 05:24:00|8.85|7.65|8.85|7.65|8.85|7.65|8.84|7.64|0
1644989050000|2022-02-16 05:24:10|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644989070000|2022-02-16 05:24:30|8.88|7.68|8.86|7.66|8.88|7.68|8.86|7.66|0
1644989080000|2022-02-16 05:24:40|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1644989090000|2022-02-16 05:24:50|8.86|7.66|8.84|7.64|8.86|7.66|8.84|7.64|0
1644989120000|2022-02-16 05:25:20|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644989140000|2022-02-16 05:25:40|8.87|7.67|8.87|7.67|8.87|7.67|8.87|7.67|0
1644989150000|2022-02-16 05:25:50|8.86|7.66|8.85|7.65|8.88|7.68|8.85|7.65|0
1644989160000|2022-02-16 05:26:00|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644989180000|2022-02-16 05:26:20|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1644989190000|2022-02-16 05:26:30|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644989200000|2022-02-16 05:26:40|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1644989240000|2022-02-16 05:27:20|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1644989280000|2022-02-16 05:28:00|8.83|7.63|8.82|7.62|8.84|7.64|8.82|7.62|0
1644989290000|2022-02-16 05:28:10|8.79|7.59|8.79|7.59|8.79|7.59|8.79|7.59|0
1644989300000|2022-02-16 05:28:20|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1644989310000|2022-02-16 05:28:30|8.84|7.64|8.82|7.62|8.84|7.64|8.82|7.62|0
1644989320000|2022-02-16 05:28:40|8.79|7.59|8.79|7.59|8.79|7.59|8.79|7.59|0
1644989340000|2022-02-16 05:29:00|8.78|7.58|8.79|7.59|8.79|7.59|8.78|7.58|0
1644989370000|2022-02-16 05:29:30|8.77|7.57|8.78|7.58|8.79|7.59|8.77|7.57|0
1644989380000|2022-02-16 05:29:40|8.77|7.57|8.77|7.57|8.77|7.57|8.77|7.57|0
1644989390000|2022-02-16 05:29:50|8.79|7.59|8.79|7.59|8.79|7.59|8.79|7.59|0
1644989400000|2022-02-16 05:30:00|8.8|7.6|8.79|7.59|8.8|7.6|8.77|7.57|0
1644989410000|2022-02-16 05:30:10|8.8|7.6|8.82|7.62|8.82|7.62|8.8|7.6|0
1644989420000|2022-02-16 05:30:20|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1644989430000|2022-02-16 05:30:30|8.86|7.66|8.88|7.68|8.9|7.7|8.86|7.66|0
1644989440000|2022-02-16 05:30:40|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644989450000|2022-02-16 05:30:50|8.85|7.65|8.82|7.62|8.85|7.65|8.82|7.62|0
1644989460000|2022-02-16 05:31:00|8.8|7.6|8.82|7.62|8.82|7.62|8.8|7.6|0
1644989470000|2022-02-16 05:31:10|8.83|7.63|8.83|7.63|8.83|7.63|8.83|7.63|0
1644989480000|2022-02-16 05:31:20|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1644989490000|2022-02-16 05:31:30|8.85|7.65|8.86|7.66|8.86|7.66|8.85|7.65|0
1644989500000|2022-02-16 05:31:40|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1644989510000|2022-02-16 05:31:50|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644989520000|2022-02-16 05:32:00|8.84|7.64|8.85|7.65|8.85|7.65|8.84|7.64|0
1644989530000|2022-02-16 05:32:10|8.86|7.66|8.86|7.66|8.86|7.66|8.85|7.65|0
1644989540000|2022-02-16 05:32:20|8.87|7.67|8.86|7.66|8.87|7.67|8.86|7.66|0
1644989550000|2022-02-16 05:32:30|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1644989560000|2022-02-16 05:32:40|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1644989570000|2022-02-16 05:32:50|8.85|7.65|8.84|7.64|8.85|7.65|8.84|7.64|0
1644989580000|2022-02-16 05:33:00|8.85|7.65|8.86|7.66|8.86|7.66|8.85|7.65|0
1644989590000|2022-02-16 05:33:10|8.84|7.64|8.86|7.66|8.86|7.66|8.84|7.64|0
1644989600000|2022-02-16 05:33:20|8.85|7.65|8.85|7.65|8.86|7.66|8.85|7.65|0
1644989610000|2022-02-16 05:33:30|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644989620000|2022-02-16 05:33:40|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1644989630000|2022-02-16 05:33:50|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644989680000|2022-02-16 05:34:40|8.84|7.64|8.82|7.62|8.84|7.64|8.82|7.62|0
1644989690000|2022-02-16 05:34:50|8.84|7.64|8.79|7.59|8.84|7.64|8.79|7.59|0
1644989700000|2022-02-16 05:35:00|8.81|7.61|8.81|7.61|8.82|7.62|8.81|7.61|0
1644989710000|2022-02-16 05:35:10|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1644989720000|2022-02-16 05:35:20|8.81|7.61|8.8|7.6|8.81|7.61|8.8|7.6|0
1644989730000|2022-02-16 05:35:30|8.81|7.61|8.8|7.6|8.82|7.62|8.8|7.6|0
1644989740000|2022-02-16 05:35:40|8.81|7.61|8.81|7.61|8.81|7.61|8.81|7.61|0
1644989750000|2022-02-16 05:35:50|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1644989760000|2022-02-16 05:36:00|8.81|7.61|8.81|7.61|8.82|7.62|8.81|7.61|0
1644989770000|2022-02-16 05:36:10|8.8|7.6|8.79|7.59|8.8|7.6|8.79|7.59|0
1644989780000|2022-02-16 05:36:20|8.8|7.6|8.8|7.6|8.81|7.61|8.8|7.6|0
1644989790000|2022-02-16 05:36:30|8.79|7.59|8.79|7.59|8.79|7.59|8.79|7.59|0
1644989800000|2022-02-16 05:36:40|8.77|7.57|8.81|7.61|8.81|7.61|8.77|7.57|0
1644989830000|2022-02-16 05:37:10|8.8|7.6|8.81|7.61|8.81|7.61|8.8|7.6|0
1644989840000|2022-02-16 05:37:20|8.8|7.6|8.8|7.6|8.81|7.61|8.8|7.6|0
1644989850000|2022-02-16 05:37:30|8.79|7.59|8.79|7.59|8.79|7.59|8.79|7.59|0
1644989860000|2022-02-16 05:37:40|8.8|7.6|8.79|7.59|8.8|7.6|8.79|7.59|0
1644989870000|2022-02-16 05:37:50|8.8|7.6|8.81|7.61|8.81|7.61|8.8|7.6|0
1644989890000|2022-02-16 05:38:10|8.82|7.62|8.83|7.63|8.83|7.63|8.82|7.62|0
1644989900000|2022-02-16 05:38:20|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644989910000|2022-02-16 05:38:30|8.83|7.63|8.86|7.66|8.86|7.66|8.83|7.63|0
1644989920000|2022-02-16 05:38:40|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1644989930000|2022-02-16 05:38:50|8.87|7.67|8.86|7.66|8.87|7.67|8.84|7.64|0
1644989940000|2022-02-16 05:39:00|8.83|7.63|8.86|7.66|8.86|7.66|8.83|7.63|0
1644990000000|2022-02-16 05:40:00|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1644990010000|2022-02-16 05:40:10|8.86|7.66|8.86|7.66|8.88|7.68|8.86|7.66|0
1644990020000|2022-02-16 05:40:20|8.84|7.64|8.86|7.66|8.86|7.66|8.84|7.64|0
1644990040000|2022-02-16 05:40:40|8.84|7.64|8.83|7.63|8.84|7.64|8.83|7.63|0
1644990070000|2022-02-16 05:41:10|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1644990080000|2022-02-16 05:41:20|8.83|7.63|8.83|7.63|8.83|7.63|8.82|7.62|0
1644990110000|2022-02-16 05:41:50|8.79|7.59|8.81|7.61|8.81|7.61|8.79|7.59|0
1644990140000|2022-02-16 05:42:20|8.82|7.62|8.81|7.61|8.82|7.62|8.81|7.61|0
1644990190000|2022-02-16 05:43:10|8.82|7.62|8.83|7.63|8.83|7.63|8.82|7.62|0
1644990230000|2022-02-16 05:43:50|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1644990240000|2022-02-16 05:44:00|8.84|7.64|8.85|7.65|8.85|7.65|8.84|7.64|0
1644990250000|2022-02-16 05:44:10|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1644990260000|2022-02-16 05:44:20|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1644990270000|2022-02-16 05:44:30|8.83|7.63|8.84|7.64|8.84|7.64|8.83|7.63|0
1644990280000|2022-02-16 05:44:40|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1644990290000|2022-02-16 05:44:50|8.84|7.64|8.85|7.65|8.85|7.65|8.84|7.64|0
1644990300000|2022-02-16 05:45:00|8.84|7.64|8.85|7.65|8.85|7.65|8.84|7.64|0
1644990340000|2022-02-16 05:45:40|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1644990350000|2022-02-16 05:45:50|8.86|7.66|8.88|7.68|8.88|7.68|8.86|7.66|0
1644990360000|2022-02-16 05:46:00|8.89|7.69|8.88|7.68|8.89|7.69|8.88|7.68|0
1644990370000|2022-02-16 05:46:10|8.89|7.69|8.9|7.7|8.9|7.7|8.89|7.69|0
1644990380000|2022-02-16 05:46:20|8.89|7.69|8.92|7.72|8.92|7.72|8.89|7.69|0
1644990390000|2022-02-16 05:46:30|8.9|7.7|8.92|7.72|8.92|7.72|8.9|7.7|0
1644990400000|2022-02-16 05:46:40|8.91|7.71|8.91|7.71|8.91|7.71|8.9|7.7|0
1644990410000|2022-02-16 05:46:50|8.92|7.72|8.92|7.72|8.92|7.72|8.92|7.72|0
1644990460000|2022-02-16 05:47:40|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1644990470000|2022-02-16 05:47:50|8.92|7.72|8.92|7.72|8.92|7.72|8.92|7.72|0
1644990480000|2022-02-16 05:48:00|8.93|7.73|8.94|7.74|8.94|7.74|8.93|7.73|0
1644990490000|2022-02-16 05:48:10|8.96|7.76|8.96|7.76|8.96|7.76|8.94|7.74|0
1644990500000|2022-02-16 05:48:20|8.95|7.75|8.96|7.76|8.96|7.76|8.95|7.75|0
1644990530000|2022-02-16 05:48:50|8.94|7.74|8.95|7.75|8.95|7.75|8.94|7.74|0
1644990540000|2022-02-16 05:49:00|8.94|7.74|8.94|7.74|8.94|7.74|8.94|7.74|0
1644990580000|2022-02-16 05:49:40|8.92|7.72|8.92|7.72|8.92|7.72|8.92|7.72|0
1644990590000|2022-02-16 05:49:50|8.88|7.68|8.88|7.68|8.9|7.7|8.88|7.68|0
1644990600000|2022-02-16 05:50:00|8.9|7.7|8.87|7.67|8.9|7.7|8.87|7.67|0
1644990610000|2022-02-16 05:50:10|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1644990620000|2022-02-16 05:50:20|8.9|7.7|8.9|7.7|8.9|7.7|8.88|7.68|0
1644990640000|2022-02-16 05:50:40|8.88|7.68|8.87|7.67|8.88|7.68|8.87|7.67|0
1644990650000|2022-02-16 05:50:50|8.9|7.7|8.9|7.7|8.9|7.7|8.88|7.68|0
1644990660000|2022-02-16 05:51:00|8.91|7.71|8.92|7.72|8.92|7.72|8.91|7.71|0
1644990680000|2022-02-16 05:51:20|8.9|7.7|8.9|7.7|8.9|7.7|8.9|7.7|0
1644990740000|2022-02-16 05:52:20|8.92|7.72|8.91|7.71|8.92|7.72|8.91|7.71|0
1644990750000|2022-02-16 05:52:30|8.92|7.72|8.94|7.74|8.94|7.74|8.92|7.72|0
1644990760000|2022-02-16 05:52:40|8.95|7.75|8.94|7.74|8.96|7.76|8.94|7.74|0
1644990770000|2022-02-16 05:52:50|8.92|7.72|8.92|7.72|8.92|7.72|8.92|7.72|0
1644990780000|2022-02-16 05:53:00|8.88|7.68|8.9|7.7|8.9|7.7|8.88|7.68|0
1644990800000|2022-02-16 05:53:20|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1644990810000|2022-02-16 05:53:30|8.92|7.72|8.92|7.72|8.92|7.72|8.92|7.72|0
1644990820000|2022-02-16 05:53:40|8.89|7.69|8.89|7.69|8.89|7.69|8.89|7.69|0
1644990840000|2022-02-16 05:54:00|8.87|7.67|8.87|7.67|8.87|7.67|8.87|7.67|0
1644990870000|2022-02-16 05:54:30|8.85|7.65|8.87|7.67|8.87|7.67|8.85|7.65|0
1644990900000|2022-02-16 05:55:00|8.85|7.65|8.88|7.68|8.88|7.68|8.85|7.65|0
1644990910000|2022-02-16 05:55:10|8.87|7.67|8.87|7.67|8.87|7.67|8.87|7.67|0
1644990930000|2022-02-16 05:55:30|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1644990940000|2022-02-16 05:55:40|8.83|7.63|8.83|7.63|8.85|7.65|8.83|7.63|0
1644990960000|2022-02-16 05:56:00|8.85|7.65|8.83|7.63|8.85|7.65|8.83|7.63|0
1644990970000|2022-02-16 05:56:10|8.84|7.64|8.83|7.63|8.85|7.65|8.83|7.63|0
1644990980000|2022-02-16 05:56:20|8.84|7.64|8.85|7.65|8.85|7.65|8.83|7.63|0
1644990990000|2022-02-16 05:56:30|8.86|7.66|8.87|7.67|8.87|7.67|8.85|7.65|0
1644991000000|2022-02-16 05:56:40|8.89|7.69|8.87|7.67|8.89|7.69|8.87|7.67|0
1644991010000|2022-02-16 05:56:50|8.89|7.69|8.89|7.69|8.92|7.72|8.89|7.69|0
1644991020000|2022-02-16 05:57:00|8.92|7.72|8.89|7.69|8.92|7.72|8.89|7.69|0
1644991030000|2022-02-16 05:57:10|8.9|7.7|8.89|7.69|8.92|7.72|8.89|7.69|0
1644991040000|2022-02-16 05:57:20|8.87|7.67|8.87|7.67|8.87|7.67|8.87|7.67|0
1644991050000|2022-02-16 05:57:30|8.85|7.65|8.83|7.63|8.85|7.65|8.83|7.63|0
1644991060000|2022-02-16 05:57:40|8.82|7.62|8.81|7.61|8.82|7.62|8.81|7.61|0
1644991070000|2022-02-16 05:57:50|8.83|7.63|8.83|7.63|8.83|7.63|8.83|7.63|0
1644991080000|2022-02-16 05:58:00|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1644991090000|2022-02-16 05:58:10|8.86|7.66|8.85|7.65|8.86|7.66|8.85|7.65|0
1644991100000|2022-02-16 05:58:20|8.86|7.66|8.85|7.65|8.87|7.67|8.85|7.65|0
1644991110000|2022-02-16 05:58:30|8.86|7.66|8.89|7.69|8.89|7.69|8.86|7.66|0
1644991120000|2022-02-16 05:58:40|8.9|7.7|8.9|7.7|8.9|7.7|8.9|7.7|0
1644991130000|2022-02-16 05:58:50|8.89|7.69|8.89|7.69|8.89|7.69|8.89|7.69|0
1644991140000|2022-02-16 05:59:00|8.88|7.68|8.89|7.69|8.89|7.69|8.87|7.67|0
1644991150000|2022-02-16 05:59:10|8.87|7.67|8.89|7.69|8.89|7.69|8.87|7.67|0
1644991160000|2022-02-16 05:59:20|8.91|7.71|8.89|7.69|8.91|7.71|8.89|7.69|0
1644991170000|2022-02-16 05:59:30|8.86|7.66|8.85|7.65|8.87|7.67|8.85|7.65|0
1644991180000|2022-02-16 05:59:40|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644991190000|2022-02-16 05:59:50|8.87|7.67|8.86|7.66|8.87|7.67|8.86|7.66|0
1644991200000|2022-02-16 06:00:00|8.83|7.63|8.84|7.64|8.84|7.64|8.83|7.63|0
1644991210000|2022-02-16 06:00:10|8.83|7.63|8.85|7.65|8.85|7.65|8.83|7.63|0
1644991220000|2022-02-16 06:00:20|8.81|7.61|8.83|7.63|8.85|7.65|8.81|7.61|0
1644991230000|2022-02-16 06:00:30|8.81|7.61|8.8|7.6|8.81|7.61|8.8|7.6|0
1644991240000|2022-02-16 06:00:40|8.81|7.61|8.81|7.61|8.83|7.63|8.81|7.61|0
1644991250000|2022-02-16 06:00:50|8.83|7.63|8.86|7.66|8.86|7.66|8.81|7.61|0
1644991260000|2022-02-16 06:01:00|8.87|7.67|8.94|7.74|8.94|7.74|8.87|7.67|0
1644991270000|2022-02-16 06:01:10|8.96|7.76|8.95|7.75|8.96|7.76|8.95|7.75|0
1644991280000|2022-02-16 06:01:20|8.96|7.76|8.94|7.74|8.96|7.76|8.94|7.74|0
1644991290000|2022-02-16 06:01:30|8.95|7.75|8.96|7.76|8.96|7.76|8.94|7.74|0
1644991300000|2022-02-16 06:01:40|8.98|7.78|9.05|7.85|9.05|7.85|8.98|7.78|0
1644991310000|2022-02-16 06:01:50|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1644991320000|2022-02-16 06:02:00|9.05|7.85|9.05|7.85|9.05|7.85|9.03|7.83|0
1644991330000|2022-02-16 06:02:10|9.07|7.87|8.98|7.78|9.07|7.87|8.98|7.78|0
1644991340000|2022-02-16 06:02:20|9|7.8|8.98|7.78|9.03|7.83|8.98|7.78|0
1644991350000|2022-02-16 06:02:30|8.99|7.79|8.98|7.78|9|7.8|8.98|7.78|0
1644991360000|2022-02-16 06:02:40|9|7.8|9|7.8|9|7.8|9|7.8|0
1644991370000|2022-02-16 06:02:50|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1644991380000|2022-02-16 06:03:00|9.01|7.81|9.01|7.81|9.03|7.83|9.01|7.81|0
1644991390000|2022-02-16 06:03:10|9|7.8|8.94|7.74|9|7.8|8.94|7.74|0
1644991400000|2022-02-16 06:03:20|8.95|7.75|8.96|7.76|8.96|7.76|8.94|7.74|0
1644991410000|2022-02-16 06:03:30|8.98|7.78|8.98|7.78|8.98|7.78|8.98|7.78|0
1644991420000|2022-02-16 06:03:40|8.97|7.77|8.97|7.77|8.97|7.77|8.97|7.77|0
1644991430000|2022-02-16 06:03:50|8.98|7.78|8.96|7.76|8.98|7.78|8.96|7.76|0
1644991440000|2022-02-16 06:04:00|8.94|7.74|8.94|7.74|8.94|7.74|8.94|7.74|0
1644991450000|2022-02-16 06:04:10|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1644991470000|2022-02-16 06:04:30|8.89|7.69|8.88|7.68|8.89|7.69|8.88|7.68|0
1644991480000|2022-02-16 06:04:40|8.87|7.67|8.85|7.65|8.87|7.67|8.85|7.65|0
1644991490000|2022-02-16 06:04:50|8.82|7.62|8.81|7.61|8.82|7.62|8.81|7.61|0
1644991500000|2022-02-16 06:05:00|8.8|7.6|8.74|7.54|8.8|7.6|8.74|7.54|0
1644991510000|2022-02-16 06:05:10|8.71|7.51|8.73|7.53|8.73|7.53|8.71|7.51|0
1644991520000|2022-02-16 06:05:20|8.74|7.54|8.75|7.55|8.75|7.55|8.74|7.54|0
1644991530000|2022-02-16 06:05:30|8.76|7.56|8.76|7.56|8.76|7.56|8.76|7.56|0
1644991540000|2022-02-16 06:05:40|8.78|7.58|8.76|7.56|8.78|7.58|8.76|7.56|0
1644991550000|2022-02-16 06:05:50|8.77|7.57|8.77|7.57|8.77|7.57|8.77|7.57|0
1644991560000|2022-02-16 06:06:00|8.78|7.58|8.77|7.57|8.78|7.58|8.77|7.57|0
1644991570000|2022-02-16 06:06:10|8.76|7.56|8.71|7.51|8.76|7.56|8.71|7.51|0
1644991580000|2022-02-16 06:06:20|8.72|7.52|8.71|7.51|8.74|7.54|8.71|7.51|0
1644991590000|2022-02-16 06:06:30|8.74|7.54|8.74|7.54|8.74|7.54|8.74|7.54|0
1644991600000|2022-02-16 06:06:40|8.71|7.51|8.71|7.51|8.74|7.54|8.71|7.51|0
1644991620000|2022-02-16 06:07:00|8.74|7.54|8.74|7.54|8.74|7.54|8.72|7.52|0
1644991630000|2022-02-16 06:07:10|8.71|7.51|8.71|7.51|8.71|7.51|8.71|7.51|0
1644991640000|2022-02-16 06:07:20|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1644991650000|2022-02-16 06:07:30|8.71|7.51|8.71|7.51|8.71|7.51|8.7|7.5|0
1644991660000|2022-02-16 06:07:40|8.7|7.5|8.69|7.49|8.7|7.5|8.69|7.49|0
1644991670000|2022-02-16 06:07:50|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644991680000|2022-02-16 06:08:00|8.68|7.48|8.69|7.49|8.69|7.49|8.67|7.47|0
1644991690000|2022-02-16 06:08:10|8.7|7.5|8.71|7.51|8.71|7.51|8.7|7.5|0
1644991710000|2022-02-16 06:08:30|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1644991720000|2022-02-16 06:08:40|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644991730000|2022-02-16 06:08:50|8.65|7.45|8.65|7.45|8.65|7.45|8.65|7.45|0
1644991740000|2022-02-16 06:09:00|8.63|7.43|8.63|7.43|8.64|7.44|8.63|7.43|0
1644991750000|2022-02-16 06:09:10|8.65|7.45|8.67|7.47|8.67|7.47|8.65|7.45|0
1644991760000|2022-02-16 06:09:20|8.68|7.48|8.68|7.48|8.68|7.48|8.67|7.47|0
1644991770000|2022-02-16 06:09:30|8.69|7.49|8.69|7.49|8.71|7.51|8.69|7.49|0
1644991800000|2022-02-16 06:10:00|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644991810000|2022-02-16 06:10:10|8.65|7.45|8.67|7.47|8.67|7.47|8.65|7.45|0
1644991830000|2022-02-16 06:10:30|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1644991840000|2022-02-16 06:10:40|8.67|7.47|8.67|7.47|8.67|7.47|8.67|7.47|0
1644991850000|2022-02-16 06:10:50|8.65|7.45|8.68|7.48|8.68|7.48|8.65|7.45|0
1644991860000|2022-02-16 06:11:00|8.67|7.47|8.69|7.49|8.69|7.49|8.67|7.47|0
1644991870000|2022-02-16 06:11:10|8.71|7.51|8.72|7.52|8.72|7.52|8.71|7.51|0
1644991880000|2022-02-16 06:11:20|8.73|7.53|8.74|7.54|8.76|7.56|8.73|7.53|0
1644991890000|2022-02-16 06:11:30|8.76|7.56|8.76|7.56|8.76|7.56|8.76|7.56|0
1644991920000|2022-02-16 06:12:00|8.8|7.6|8.8|7.6|8.8|7.6|8.79|7.59|0
1644991940000|2022-02-16 06:12:20|8.79|7.59|8.79|7.59|8.79|7.59|8.79|7.59|0
1644991950000|2022-02-16 06:12:30|8.78|7.58|8.78|7.58|8.78|7.58|8.78|7.58|0
1644991960000|2022-02-16 06:12:40|8.79|7.59|8.82|7.62|8.82|7.62|8.79|7.59|0
1644991970000|2022-02-16 06:12:50|8.81|7.61|8.81|7.61|8.81|7.61|8.81|7.61|0
1644991980000|2022-02-16 06:13:00|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1644991990000|2022-02-16 06:13:10|8.78|7.58|8.8|7.6|8.8|7.6|8.78|7.58|0
1644992000000|2022-02-16 06:13:20|8.81|7.61|8.81|7.61|8.82|7.62|8.81|7.61|0
1644992010000|2022-02-16 06:13:30|8.8|7.6|8.82|7.62|8.82|7.62|8.8|7.6|0
1644992020000|2022-02-16 06:13:40|8.8|7.6|8.8|7.6|8.81|7.61|8.8|7.6|0
1644992040000|2022-02-16 06:14:00|8.77|7.57|8.78|7.58|8.78|7.58|8.77|7.57|0
1644992050000|2022-02-16 06:14:10|8.77|7.57|8.77|7.57|8.77|7.57|8.76|7.56|0
1644992060000|2022-02-16 06:14:20|8.76|7.56|8.76|7.56|8.76|7.56|8.76|7.56|0
1644992070000|2022-02-16 06:14:30|8.77|7.57|8.78|7.58|8.78|7.58|8.77|7.57|0
1644992080000|2022-02-16 06:14:40|8.76|7.56|8.75|7.55|8.76|7.56|8.75|7.55|0
1644992090000|2022-02-16 06:14:50|8.78|7.58|8.78|7.58|8.78|7.58|8.77|7.57|0
1644992100000|2022-02-16 06:15:00|8.77|7.57|8.75|7.55|8.78|7.58|8.75|7.55|0
1644992110000|2022-02-16 06:15:10|8.77|7.57|8.75|7.55|8.78|7.58|8.75|7.55|0
1644992120000|2022-02-16 06:15:20|8.78|7.58|8.79|7.59|8.79|7.59|8.78|7.58|0
1644992130000|2022-02-16 06:15:30|8.78|7.58|8.77|7.57|8.79|7.59|8.77|7.57|0
1644992140000|2022-02-16 06:15:40|8.75|7.55|8.75|7.55|8.75|7.55|8.75|7.55|0
1644992150000|2022-02-16 06:15:50|8.73|7.53|8.72|7.52|8.73|7.53|8.72|7.52|0
1644992160000|2022-02-16 06:16:00|8.73|7.53|8.75|7.55|8.75|7.55|8.72|7.52|0
1644992170000|2022-02-16 06:16:10|8.76|7.56|8.78|7.58|8.78|7.58|8.76|7.56|0
1644992180000|2022-02-16 06:16:20|8.75|7.55|8.75|7.55|8.75|7.55|8.75|7.55|0
1644992190000|2022-02-16 06:16:30|8.78|7.58|8.78|7.58|8.78|7.58|8.75|7.55|0
1644992200000|2022-02-16 06:16:40|8.76|7.56|8.76|7.56|8.78|7.58|8.76|7.56|0
1644992210000|2022-02-16 06:16:50|8.78|7.58|8.78|7.58|8.78|7.58|8.78|7.58|0
1644992220000|2022-02-16 06:17:00|8.79|7.59|8.8|7.6|8.8|7.6|8.79|7.59|0
1644992230000|2022-02-16 06:17:10|8.81|7.61|8.8|7.6|8.81|7.61|8.8|7.6|0
1644992260000|2022-02-16 06:17:40|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1644992270000|2022-02-16 06:17:50|8.84|7.64|8.86|7.66|8.86|7.66|8.84|7.64|0
1644992280000|2022-02-16 06:18:00|8.87|7.67|8.89|7.69|8.89|7.69|8.87|7.67|0
1644992300000|2022-02-16 06:18:20|8.91|7.71|8.93|7.73|8.93|7.73|8.91|7.71|0
1644992310000|2022-02-16 06:18:30|8.91|7.71|8.9|7.7|8.91|7.71|8.9|7.7|0
1644992320000|2022-02-16 06:18:40|8.91|7.71|8.92|7.72|8.93|7.73|8.91|7.71|0
1644992330000|2022-02-16 06:18:50|8.91|7.71|8.91|7.71|8.92|7.72|8.91|7.71|0
1644992340000|2022-02-16 06:19:00|8.9|7.7|8.89|7.69|8.9|7.7|8.89|7.69|0
1644992350000|2022-02-16 06:19:10|8.87|7.67|8.9|7.7|8.9|7.7|8.87|7.67|0
1644992360000|2022-02-16 06:19:20|8.86|7.66|8.86|7.66|8.87|7.67|8.86|7.66|0
1644992370000|2022-02-16 06:19:30|8.85|7.65|8.86|7.66|8.86|7.66|8.85|7.65|0
1644992380000|2022-02-16 06:19:40|8.89|7.69|8.89|7.69|8.89|7.69|8.89|7.69|0
1644992390000|2022-02-16 06:19:50|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1644992400000|2022-02-16 06:20:00|8.92|7.72|8.91|7.71|8.92|7.72|8.91|7.71|0
1644992410000|2022-02-16 06:20:10|8.92|7.72|8.91|7.71|8.92|7.72|8.91|7.71|0
1644992430000|2022-02-16 06:20:30|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1644992440000|2022-02-16 06:20:40|8.9|7.7|8.91|7.71|8.91|7.71|8.9|7.7|0
1644992450000|2022-02-16 06:20:50|8.9|7.7|8.88|7.68|8.9|7.7|8.88|7.68|0
1644992460000|2022-02-16 06:21:00|8.9|7.7|8.88|7.68|8.9|7.7|8.88|7.68|0
1644992470000|2022-02-16 06:21:10|8.91|7.71|8.91|7.71|8.91|7.71|8.88|7.68|0
1644992490000|2022-02-16 06:21:30|8.88|7.68|8.91|7.71|8.91|7.71|8.88|7.68|0
1644992500000|2022-02-16 06:21:40|8.88|7.68|8.89|7.69|8.89|7.69|8.88|7.68|0
1644992510000|2022-02-16 06:21:50|8.91|7.71|8.93|7.73|8.93|7.73|8.91|7.71|0
1644992540000|2022-02-16 06:22:20|8.95|7.75|8.94|7.74|8.95|7.75|8.94|7.74|0
1644992550000|2022-02-16 06:22:30|8.95|7.75|8.93|7.73|8.95|7.75|8.93|7.73|0
1644992560000|2022-02-16 06:22:40|8.95|7.75|8.94|7.74|8.95|7.75|8.94|7.74|0
1644992570000|2022-02-16 06:22:50|8.95|7.75|8.95|7.75|8.95|7.75|8.95|7.75|0
1644992580000|2022-02-16 06:23:00|8.96|7.76|8.95|7.75|8.96|7.76|8.95|7.75|0
1644992590000|2022-02-16 06:23:10|8.93|7.73|8.93|7.73|8.93|7.73|8.93|7.73|0
1644992600000|2022-02-16 06:23:20|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1644992620000|2022-02-16 06:23:40|8.89|7.69|8.91|7.71|8.91|7.71|8.89|7.69|0
1644992640000|2022-02-16 06:24:00|8.89|7.69|8.88|7.68|8.89|7.69|8.88|7.68|0
1644992650000|2022-02-16 06:24:10|8.87|7.67|8.89|7.69|8.89|7.69|8.87|7.67|0
1644992660000|2022-02-16 06:24:20|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1644992670000|2022-02-16 06:24:30|8.93|7.73|8.93|7.73|8.93|7.73|8.93|7.73|0
1644992700000|2022-02-16 06:25:00|8.91|7.71|8.93|7.73|8.93|7.73|8.91|7.71|0
1644992720000|2022-02-16 06:25:20|8.95|7.75|8.95|7.75|8.95|7.75|8.95|7.75|0
1644992730000|2022-02-16 06:25:30|8.93|7.73|8.91|7.71|8.93|7.73|8.91|7.71|0
1644992740000|2022-02-16 06:25:40|8.9|7.7|8.9|7.7|8.9|7.7|8.9|7.7|0
1644992750000|2022-02-16 06:25:50|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1644992760000|2022-02-16 06:26:00|8.9|7.7|8.88|7.68|8.9|7.7|8.88|7.68|0
1644992770000|2022-02-16 06:26:10|8.89|7.69|8.88|7.68|8.89|7.69|8.88|7.68|0
1644992790000|2022-02-16 06:26:30|8.9|7.7|8.9|7.7|8.9|7.7|8.9|7.7|0
1644992820000|2022-02-16 06:27:00|8.92|7.72|8.9|7.7|8.93|7.73|8.9|7.7|0
1644992830000|2022-02-16 06:27:10|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1644992840000|2022-02-16 06:27:20|8.89|7.69|8.9|7.7|8.9|7.7|8.89|7.69|0
1644992850000|2022-02-16 06:27:30|8.89|7.69|8.88|7.68|8.89|7.69|8.88|7.68|0
1644992860000|2022-02-16 06:27:40|8.9|7.7|8.9|7.7|8.9|7.7|8.9|7.7|0
1644992870000|2022-02-16 06:27:50|8.88|7.68|8.89|7.69|8.9|7.7|8.88|7.68|0
1644992880000|2022-02-16 06:28:00|8.9|7.7|8.89|7.69|8.9|7.7|8.89|7.69|0
1644992890000|2022-02-16 06:28:10|8.9|7.7|8.93|7.73|8.93|7.73|8.9|7.7|0
1644992900000|2022-02-16 06:28:20|8.91|7.71|8.9|7.7|8.91|7.71|8.88|7.68|0
1644992910000|2022-02-16 06:28:30|8.91|7.71|8.93|7.73|8.93|7.73|8.91|7.71|0
1644992940000|2022-02-16 06:29:00|8.9|7.7|8.9|7.7|8.93|7.73|8.9|7.7|0
1644992950000|2022-02-16 06:29:10|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1644992960000|2022-02-16 06:29:20|8.9|7.7|8.9|7.7|8.9|7.7|8.9|7.7|0
1644992980000|2022-02-16 06:29:40|8.93|7.73|8.93|7.73|8.93|7.73|8.93|7.73|0
1644993010000|2022-02-16 06:30:10|8.95|7.75|8.96|7.76|8.97|7.77|8.95|7.75|0
1644993020000|2022-02-16 06:30:20|8.95|7.75|8.95|7.75|8.95|7.75|8.95|7.75|0
1644993030000|2022-02-16 06:30:30|8.96|7.76|8.97|7.77|8.97|7.77|8.95|7.75|0
1644993040000|2022-02-16 06:30:40|8.96|7.76|8.97|7.77|8.97|7.77|8.95|7.75|0
1644993050000|2022-02-16 06:30:50|8.96|7.76|8.97|7.77|8.97|7.77|8.96|7.76|0
1644993060000|2022-02-16 06:31:00|9|7.8|8.99|7.79|9|7.8|8.99|7.79|0
1644993070000|2022-02-16 06:31:10|8.98|7.78|8.98|7.78|8.98|7.78|8.97|7.77|0
1644993080000|2022-02-16 06:31:20|8.99|7.79|8.99|7.79|8.99|7.79|8.99|7.79|0
1644993090000|2022-02-16 06:31:30|9|7.8|8.99|7.79|9|7.8|8.99|7.79|0
1644993100000|2022-02-16 06:31:40|9|7.8|9.01|7.81|9.01|7.81|9|7.8|0
1644993120000|2022-02-16 06:32:00|9.06|7.86|9.05|7.85|9.06|7.86|9.05|7.85|0
1644993130000|2022-02-16 06:32:10|9.06|7.86|9.04|7.84|9.06|7.86|9.04|7.84|0
1644993140000|2022-02-16 06:32:20|9.02|7.82|9.04|7.84|9.04|7.84|9.01|7.81|0
1644993150000|2022-02-16 06:32:30|9.02|7.82|9.04|7.84|9.04|7.84|9.02|7.82|0
1644993160000|2022-02-16 06:32:40|9.02|7.82|9.02|7.82|9.02|7.82|9.02|7.82|0
1644993170000|2022-02-16 06:32:50|9.04|7.84|9.04|7.84|9.04|7.84|9.02|7.82|0
1644993180000|2022-02-16 06:33:00|9.02|7.82|9.04|7.84|9.04|7.84|9.02|7.82|0
1644993200000|2022-02-16 06:33:20|9.02|7.82|9.06|7.86|9.06|7.86|9.02|7.82|0
1644993220000|2022-02-16 06:33:40|9.09|7.89|9.08|7.88|9.09|7.89|9.08|7.88|0
1644993230000|2022-02-16 06:33:50|9.04|7.84|9.04|7.84|9.04|7.84|9.04|7.84|0
1644993240000|2022-02-16 06:34:00|9.06|7.86|9.07|7.87|9.07|7.87|9.06|7.86|0
1644993250000|2022-02-16 06:34:10|9.06|7.86|9.07|7.87|9.07|7.87|9.06|7.86|0
1644993260000|2022-02-16 06:34:20|9.06|7.86|9.08|7.88|9.08|7.88|9.06|7.86|0
1644993270000|2022-02-16 06:34:30|9.1|7.9|9.1|7.9|9.1|7.9|9.08|7.88|0
1644993280000|2022-02-16 06:34:40|9.08|7.88|9.06|7.86|9.08|7.88|9.06|7.86|0
1644993290000|2022-02-16 06:34:50|9.04|7.84|9.06|7.86|9.06|7.86|9.04|7.84|0
1644993300000|2022-02-16 06:35:00|9.01|7.81|9.04|7.84|9.04|7.84|9.01|7.81|0
1644993310000|2022-02-16 06:35:10|9.02|7.82|9.04|7.84|9.04|7.84|9.02|7.82|0
1644993320000|2022-02-16 06:35:20|9.01|7.81|9|7.8|9.01|7.81|9|7.8|0
1644993330000|2022-02-16 06:35:30|8.99|7.79|8.99|7.79|9.01|7.81|8.99|7.79|0
1644993340000|2022-02-16 06:35:40|9|7.8|8.99|7.79|9|7.8|8.99|7.79|0
1644993360000|2022-02-16 06:36:00|9|7.8|9|7.8|9|7.8|8.99|7.79|0
1644993370000|2022-02-16 06:36:10|9.01|7.81|9.01|7.81|9.01|7.81|9.01|7.81|0
1644993380000|2022-02-16 06:36:20|8.99|7.79|8.99|7.79|8.99|7.79|8.99|7.79|0
1644993390000|2022-02-16 06:36:30|9.01|7.81|9.01|7.81|9.01|7.81|9.01|7.81|0
1644993400000|2022-02-16 06:36:40|8.99|7.79|8.99|7.79|8.99|7.79|8.99|7.79|0
1644993420000|2022-02-16 06:37:00|9|7.8|9.01|7.81|9.01|7.81|9|7.8|0
1644993430000|2022-02-16 06:37:10|8.99|7.79|8.99|7.79|8.99|7.79|8.99|7.79|0
1644993440000|2022-02-16 06:37:20|9.01|7.81|9.01|7.81|9.01|7.81|9.01|7.81|0
1644993450000|2022-02-16 06:37:30|9|7.8|9.01|7.81|9.01|7.81|9|7.8|0
1644993470000|2022-02-16 06:37:50|9.02|7.82|9.01|7.81|9.02|7.82|9.01|7.81|0
1644993480000|2022-02-16 06:38:00|9.02|7.82|9.03|7.83|9.03|7.83|9.02|7.82|0
1644993490000|2022-02-16 06:38:10|9.04|7.84|9.03|7.83|9.04|7.84|9.03|7.83|0
1644993510000|2022-02-16 06:38:30|9.04|7.84|9.04|7.84|9.04|7.84|9.04|7.84|0
1644993520000|2022-02-16 06:38:40|9.01|7.81|9.01|7.81|9.01|7.81|9.01|7.81|0
1644993540000|2022-02-16 06:39:00|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1644993550000|2022-02-16 06:39:10|9.01|7.81|9.01|7.81|9.01|7.81|9|7.8|0
1644993560000|2022-02-16 06:39:20|9|7.8|9.01|7.81|9.01|7.81|9|7.8|0
1644993570000|2022-02-16 06:39:30|9.03|7.83|9.02|7.82|9.03|7.83|9.02|7.82|0
1644993600000|2022-02-16 06:40:00|9.01|7.81|9.01|7.81|9.01|7.81|9.01|7.81|0
1644993610000|2022-02-16 06:40:10|9.03|7.83|8.99|7.79|9.03|7.83|8.99|7.79|0
1644993620000|2022-02-16 06:40:20|9|7.8|9.03|7.83|9.03|7.83|8.99|7.79|0
1644993640000|2022-02-16 06:40:40|9.04|7.84|9.04|7.84|9.04|7.84|9.04|7.84|0
1644993650000|2022-02-16 06:40:50|9.06|7.86|9.03|7.83|9.06|7.86|9.03|7.83|0
1644993660000|2022-02-16 06:41:00|9.06|7.86|9.06|7.86|9.06|7.86|9.06|7.86|0
1644993670000|2022-02-16 06:41:10|9.08|7.88|9.1|7.9|9.1|7.9|9.08|7.88|0
1644993700000|2022-02-16 06:41:40|9.08|7.88|9.08|7.88|9.1|7.9|9.08|7.88|0
1644993710000|2022-02-16 06:41:50|9.09|7.89|9.1|7.9|9.1|7.9|9.09|7.89|0
1644993720000|2022-02-16 06:42:00|9.09|7.89|9.08|7.88|9.09|7.89|9.08|7.88|0
1644993730000|2022-02-16 06:42:10|9.09|7.89|9.1|7.9|9.1|7.9|9.09|7.89|0
1644993750000|2022-02-16 06:42:30|9.07|7.87|9.05|7.85|9.07|7.87|9.05|7.85|0
1644993760000|2022-02-16 06:42:40|9.04|7.84|9.05|7.85|9.05|7.85|9.04|7.84|0
1644993770000|2022-02-16 06:42:50|9.04|7.84|9.08|7.88|9.08|7.88|9.04|7.84|0
1644993780000|2022-02-16 06:43:00|9.05|7.85|9.04|7.84|9.05|7.85|9.04|7.84|0
1644993790000|2022-02-16 06:43:10|9.05|7.85|9.05|7.85|9.05|7.85|9.05|7.85|0
1644993800000|2022-02-16 06:43:20|9.04|7.84|9.05|7.85|9.05|7.85|9.04|7.84|0
1644993820000|2022-02-16 06:43:40|9.08|7.88|9.07|7.87|9.08|7.88|9.05|7.85|0
1644993830000|2022-02-16 06:43:50|9.08|7.88|9.08|7.88|9.08|7.88|9.08|7.88|0
1644993840000|2022-02-16 06:44:00|9.07|7.87|9.07|7.87|9.08|7.88|9.07|7.87|0
1644993850000|2022-02-16 06:44:10|9.05|7.85|9.05|7.85|9.07|7.87|9.05|7.85|0
1644993860000|2022-02-16 06:44:20|9.04|7.84|9.03|7.83|9.04|7.84|9.03|7.83|0
1644993900000|2022-02-16 06:45:00|9.01|7.81|9.01|7.81|9.01|7.81|9.01|7.81|0
1644993910000|2022-02-16 06:45:10|9.02|7.82|9|7.8|9.02|7.82|8.99|7.79|0
1644993920000|2022-02-16 06:45:20|9.01|7.81|9.03|7.83|9.03|7.83|9.01|7.81|0
1644993930000|2022-02-16 06:45:30|9.04|7.84|9.03|7.83|9.05|7.85|9.03|7.83|0
1644993940000|2022-02-16 06:45:40|9.05|7.85|9.04|7.84|9.05|7.85|9.04|7.84|0
1644993950000|2022-02-16 06:45:50|9.05|7.85|9.03|7.83|9.05|7.85|9.03|7.83|0
1644993970000|2022-02-16 06:46:10|9.05|7.85|9.03|7.83|9.05|7.85|9.03|7.83|0
1644993980000|2022-02-16 06:46:20|9.02|7.82|9.02|7.82|9.03|7.83|9.02|7.82|0
1644993990000|2022-02-16 06:46:30|9.03|7.83|9.01|7.81|9.03|7.83|9.01|7.81|0
1644994000000|2022-02-16 06:46:40|9|7.8|9.01|7.81|9.01|7.81|9|7.8|0
1644994030000|2022-02-16 06:47:10|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1644994040000|2022-02-16 06:47:20|9.01|7.81|9.01|7.81|9.01|7.81|9.01|7.81|0
1644994080000|2022-02-16 06:48:00|9.02|7.82|9.03|7.83|9.03|7.83|9.02|7.82|0
1644994090000|2022-02-16 06:48:10|9.02|7.82|9.02|7.82|9.02|7.82|9.02|7.82|0
1644994100000|2022-02-16 06:48:20|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1644994110000|2022-02-16 06:48:30|9.05|7.85|9.05|7.85|9.05|7.85|9.05|7.85|0
1644994120000|2022-02-16 06:48:40|9.06|7.86|9.05|7.85|9.06|7.86|9.05|7.85|0
1644994130000|2022-02-16 06:48:50|9.06|7.86|9.06|7.86|9.06|7.86|9.06|7.86|0
1644994140000|2022-02-16 06:49:00|9.05|7.85|9.08|7.88|9.08|7.88|9.05|7.85|0
1644994150000|2022-02-16 06:49:10|9.07|7.87|9.07|7.87|9.07|7.87|9.07|7.87|0
1644994160000|2022-02-16 06:49:20|9.09|7.89|9.06|7.86|9.09|7.89|9.06|7.86|0
1644994170000|2022-02-16 06:49:30|9.07|7.87|9.07|7.87|9.07|7.87|9.07|7.87|0
1644994180000|2022-02-16 06:49:40|9.09|7.89|9.09|7.89|9.09|7.89|9.07|7.87|0
1644994190000|2022-02-16 06:49:50|9.1|7.9|9.12|7.92|9.12|7.92|9.1|7.9|0
1644994200000|2022-02-16 06:50:00|9.1|7.9|9.1|7.9|9.12|7.92|9.1|7.9|0
1644994210000|2022-02-16 06:50:10|9.11|7.91|9.07|7.87|9.11|7.91|9.07|7.87|0
1644994220000|2022-02-16 06:50:20|9.09|7.89|9.07|7.87|9.09|7.89|9.07|7.87|0
1644994230000|2022-02-16 06:50:30|9.09|7.89|9.07|7.87|9.09|7.89|9.07|7.87|0
1644994240000|2022-02-16 06:50:40|9.05|7.85|9.05|7.85|9.05|7.85|9.05|7.85|0
1644994250000|2022-02-16 06:50:50|9.04|7.84|9.03|7.83|9.04|7.84|9.03|7.83|0
1644994260000|2022-02-16 06:51:00|9.02|7.82|9.03|7.83|9.03|7.83|9.02|7.82|0
1644994270000|2022-02-16 06:51:10|9.01|7.81|9.03|7.83|9.03|7.83|9.01|7.81|0
1644994280000|2022-02-16 06:51:20|9.02|7.82|9.02|7.82|9.02|7.82|9.02|7.82|0
1644994290000|2022-02-16 06:51:30|9.01|7.81|8.99|7.79|9.01|7.81|8.98|7.78|0
1644994300000|2022-02-16 06:51:40|8.98|7.78|8.98|7.78|8.98|7.78|8.98|7.78|0
1644994310000|2022-02-16 06:51:50|9.05|7.85|9.05|7.85|9.05|7.85|9.05|7.85|0
1644994320000|2022-02-16 06:52:00|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1644994340000|2022-02-16 06:52:20|9.02|7.82|9.03|7.83|9.03|7.83|9.02|7.82|0
1644994350000|2022-02-16 06:52:30|9.02|7.82|9.03|7.83|9.03|7.83|9.02|7.82|0
1644994380000|2022-02-16 06:53:00|9.05|7.85|9.05|7.85|9.05|7.85|9.05|7.85|0
1644994410000|2022-02-16 06:53:30|9.04|7.84|9.04|7.84|9.04|7.84|9.04|7.84|0
1644994420000|2022-02-16 06:53:40|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1644994460000|2022-02-16 06:54:20|9.01|7.81|9.03|7.83|9.03|7.83|9.01|7.81|0
1644994470000|2022-02-16 06:54:30|9.01|7.81|9.01|7.81|9.01|7.81|9.01|7.81|0
1644994480000|2022-02-16 06:54:40|8.98|7.78|9.03|7.83|9.03|7.83|8.98|7.78|0
1644994500000|2022-02-16 06:55:00|9.04|7.84|9.04|7.84|9.04|7.84|9.03|7.83|0
1644994510000|2022-02-16 06:55:10|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1644994560000|2022-02-16 06:56:00|9.02|7.82|9.04|7.84|9.04|7.84|9.02|7.82|0
1644994570000|2022-02-16 06:56:10|9.05|7.85|9.05|7.85|9.05|7.85|9.04|7.84|0
1644994640000|2022-02-16 06:57:20|9.03|7.83|9.04|7.84|9.04|7.84|9.03|7.83|0
1644994660000|2022-02-16 06:57:40|9.05|7.85|9.05|7.85|9.05|7.85|9.05|7.85|0
1644994670000|2022-02-16 06:57:50|9.04|7.84|9.04|7.84|9.04|7.84|9.04|7.84|0
1644994680000|2022-02-16 06:58:00|9.05|7.85|9.05|7.85|9.05|7.85|9.05|7.85|0
1644994690000|2022-02-16 06:58:10|9.06|7.86|9.06|7.86|9.06|7.86|9.06|7.86|0
1644994700000|2022-02-16 06:58:20|9.05|7.85|9.07|7.87|9.07|7.87|9.05|7.85|0
1644994710000|2022-02-16 06:58:30|9.06|7.86|9.06|7.86|9.06|7.86|9.06|7.86|0
1644994720000|2022-02-16 06:58:40|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1644994730000|2022-02-16 06:58:50|9.04|7.84|9.04|7.84|9.05|7.85|9.04|7.84|0
1644994740000|2022-02-16 06:59:00|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1644994760000|2022-02-16 06:59:20|9.04|7.84|9.03|7.83|9.04|7.84|9.03|7.83|0
1644994790000|2022-02-16 06:59:50|9.01|7.81|9.03|7.83|9.03|7.83|9.01|7.81|0
1644994800000|2022-02-16 07:00:00|8.98|7.78|8.97|7.77|8.98|7.78|8.94|7.74|0
1644994810000|2022-02-16 07:00:10|8.98|7.78|8.95|7.75|8.98|7.78|8.95|7.75|0
1644994820000|2022-02-16 07:00:20|8.96|7.76|8.96|7.76|8.96|7.76|8.94|7.74|0
1644994840000|2022-02-16 07:00:40|8.98|7.78|8.98|7.78|8.98|7.78|8.98|7.78|0
1644994860000|2022-02-16 07:01:00|8.96|7.76|9.03|7.83|9.03|7.83|8.96|7.76|0
1644994870000|2022-02-16 07:01:10|9.05|7.85|9.14|7.94|9.14|7.94|9.05|7.85|0
1644994880000|2022-02-16 07:01:20|9.18|7.98|9.21|8.01|9.21|8.01|9.18|7.98|0
1644994890000|2022-02-16 07:01:30|9.23|8.03|9.32|8.12|9.32|8.12|9.23|8.03|0
1644994900000|2022-02-16 07:01:40|9.3|8.1|9.3|8.1|9.3|8.1|9.3|8.1|0
1644994910000|2022-02-16 07:01:50|9.29|8.09|9.3|8.1|9.3|8.1|9.29|8.09|0
1644994920000|2022-02-16 07:02:00|9.31|8.11|9.31|8.11|9.32|8.12|9.31|8.11|0
1644994930000|2022-02-16 07:02:10|9.32|8.12|9.34|8.14|9.34|8.14|9.32|8.12|0
1644994940000|2022-02-16 07:02:20|9.32|8.12|9.3|8.1|9.32|8.12|9.3|8.1|0
1644994950000|2022-02-16 07:02:30|9.23|8.03|9.26|8.06|9.26|8.06|9.23|8.03|0
1644994960000|2022-02-16 07:02:40|9.27|8.07|9.25|8.05|9.27|8.07|9.25|8.05|0
1644994970000|2022-02-16 07:02:50|9.27|8.07|9.27|8.07|9.27|8.07|9.27|8.07|0
1644994980000|2022-02-16 07:03:00|9.25|8.05|9.21|8.01|9.25|8.05|9.21|8.01|0
1644994990000|2022-02-16 07:03:10|9.19|7.99|9.22|8.02|9.23|8.03|9.19|7.99|0
1644995000000|2022-02-16 07:03:20|9.21|8.01|9.21|8.01|9.21|8.01|9.18|7.98|0
1644995010000|2022-02-16 07:03:30|9.22|8.02|9.21|8.01|9.22|8.02|9.21|8.01|0
1644995020000|2022-02-16 07:03:40|9.18|7.98|9.18|7.98|9.18|7.98|9.16|7.96|0
1644995030000|2022-02-16 07:03:50|9.21|8.01|9.18|7.98|9.21|8.01|9.18|7.98|0
1644995040000|2022-02-16 07:04:00|9.17|7.97|9.11|7.91|9.17|7.97|9.09|7.89|0
1644995050000|2022-02-16 07:04:10|9.1|7.9|9.14|7.94|9.14|7.94|9.1|7.9|0
1644995060000|2022-02-16 07:04:20|9.13|7.93|9.14|7.94|9.14|7.94|9.13|7.93|0
1644995070000|2022-02-16 07:04:30|9.07|7.87|9.11|7.91|9.11|7.91|9.07|7.87|0
1644995080000|2022-02-16 07:04:40|9.09|7.89|9.11|7.91|9.11|7.91|9.09|7.89|0
1644995100000|2022-02-16 07:05:00|9.09|7.89|9.1|7.9|9.1|7.9|9.09|7.89|0
1644995110000|2022-02-16 07:05:10|9.11|7.91|9.1|7.9|9.11|7.91|9.1|7.9|0
1644995120000|2022-02-16 07:05:20|9.11|7.91|9.12|7.92|9.12|7.92|9.11|7.91|0
1644995130000|2022-02-16 07:05:30|9.14|7.94|9.14|7.94|9.14|7.94|9.14|7.94|0
1644995140000|2022-02-16 07:05:40|9.15|7.95|9.16|7.96|9.16|7.96|9.15|7.95|0
1644995150000|2022-02-16 07:05:50|9.14|7.94|9.14|7.94|9.14|7.94|9.14|7.94|0
1644995160000|2022-02-16 07:06:00|9.11|7.91|9.11|7.91|9.11|7.91|9.11|7.91|0
1644995170000|2022-02-16 07:06:10|9.1|7.9|9.11|7.91|9.11|7.91|9.09|7.89|0
1644995180000|2022-02-16 07:06:20|9.12|7.92|9.16|7.96|9.16|7.96|9.12|7.92|0
1644995200000|2022-02-16 07:06:40|9.14|7.94|9.14|7.94|9.14|7.94|9.14|7.94|0
1644995210000|2022-02-16 07:06:50|9.16|7.96|9.16|7.96|9.16|7.96|9.16|7.96|0
1644995230000|2022-02-16 07:07:10|9.14|7.94|9.14|7.94|9.14|7.94|9.14|7.94|0
1644995240000|2022-02-16 07:07:20|9.15|7.95|9.16|7.96|9.16|7.96|9.15|7.95|0
1644995260000|2022-02-16 07:07:40|9.14|7.94|9.14|7.94|9.14|7.94|9.14|7.94|0
1644995270000|2022-02-16 07:07:50|9.11|7.91|9.11|7.91|9.11|7.91|9.11|7.91|0
1644995280000|2022-02-16 07:08:00|9.09|7.89|9.09|7.89|9.09|7.89|9.07|7.87|0
1644995290000|2022-02-16 07:08:10|9.08|7.88|9.14|7.94|9.14|7.94|9.08|7.88|0
1644995300000|2022-02-16 07:08:20|9.11|7.91|9.11|7.91|9.11|7.91|9.11|7.91|0
1644995310000|2022-02-16 07:08:30|9.09|7.89|9.09|7.89|9.09|7.89|9.09|7.89|0
1644995340000|2022-02-16 07:09:00|9.11|7.91|9.09|7.89|9.11|7.91|9.09|7.89|0
1644995370000|2022-02-16 07:09:30|9.11|7.91|9.11|7.91|9.11|7.91|9.11|7.91|0
1644995380000|2022-02-16 07:09:40|9.09|7.89|9.09|7.89|9.09|7.89|9.09|7.89|0
1644995400000|2022-02-16 07:10:00|9.08|7.88|9.09|7.89|9.09|7.89|9.08|7.88|0
1644995410000|2022-02-16 07:10:10|9.11|7.91|9.09|7.89|9.11|7.91|9.09|7.89|0
1644995420000|2022-02-16 07:10:20|9.1|7.9|9.13|7.93|9.13|7.93|9.1|7.9|0
1644995430000|2022-02-16 07:10:30|9.09|7.89|9.09|7.89|9.09|7.89|9.09|7.89|0
1644995440000|2022-02-16 07:10:40|9.07|7.87|9.09|7.89|9.09|7.89|9.07|7.87|0
1644995460000|2022-02-16 07:11:00|9.1|7.9|9.11|7.91|9.11|7.91|9.1|7.9|0
1644995470000|2022-02-16 07:11:10|9.09|7.89|9.07|7.87|9.09|7.89|9.07|7.87|0
1644995480000|2022-02-16 07:11:20|9.04|7.84|9.04|7.84|9.04|7.84|9.04|7.84|0
1644995490000|2022-02-16 07:11:30|9|7.8|8.98|7.78|9|7.8|8.98|7.78|0
1644995500000|2022-02-16 07:11:40|8.95|7.75|8.94|7.74|8.95|7.75|8.94|7.74|0
1644995510000|2022-02-16 07:11:50|8.95|7.75|8.95|7.75|8.95|7.75|8.93|7.73|0
1644995520000|2022-02-16 07:12:00|8.93|7.73|8.93|7.73|8.93|7.73|8.93|7.73|0
1644995530000|2022-02-16 07:12:10|8.92|7.72|8.93|7.73|8.93|7.73|8.92|7.72|0
1644995540000|2022-02-16 07:12:20|8.91|7.71|8.92|7.72|8.93|7.73|8.91|7.71|0
1644995550000|2022-02-16 07:12:30|8.93|7.73|8.93|7.73|8.93|7.73|8.93|7.73|0
1644995570000|2022-02-16 07:12:50|8.95|7.75|8.95|7.75|8.95|7.75|8.95|7.75|0
1644995580000|2022-02-16 07:13:00|8.93|7.73|8.93|7.73|8.95|7.75|8.93|7.73|0
1644995590000|2022-02-16 07:13:10|8.95|7.75|8.93|7.73|8.95|7.75|8.93|7.73|0
1644995600000|2022-02-16 07:13:20|8.94|7.74|8.95|7.75|8.95|7.75|8.94|7.74|0
1644995610000|2022-02-16 07:13:30|8.93|7.73|8.94|7.74|8.94|7.74|8.93|7.73|0
1644995620000|2022-02-16 07:13:40|8.95|7.75|8.99|7.79|9|7.8|8.95|7.75|0
1644995630000|2022-02-16 07:13:50|9|7.8|9|7.8|9|7.8|9|7.8|0
1644995640000|2022-02-16 07:14:00|9.01|7.81|9.03|7.83|9.03|7.83|9.01|7.81|0
1644995650000|2022-02-16 07:14:10|9.04|7.84|9.02|7.82|9.04|7.84|9.02|7.82|0
1644995660000|2022-02-16 07:14:20|9.04|7.84|9.02|7.82|9.04|7.84|9.02|7.82|0
1644995670000|2022-02-16 07:14:30|9.03|7.83|9.04|7.84|9.04|7.84|9.03|7.83|0
1644995680000|2022-02-16 07:14:40|9.02|7.82|9|7.8|9.02|7.82|9|7.8|0
1644995700000|2022-02-16 07:15:00|8.99|7.79|8.93|7.73|8.99|7.79|8.93|7.73|0
1644995710000|2022-02-16 07:15:10|8.94|7.74|8.95|7.75|8.95|7.75|8.94|7.74|0
1644995730000|2022-02-16 07:15:30|8.98|7.78|9|7.8|9|7.8|8.98|7.78|0
1644995740000|2022-02-16 07:15:40|9.01|7.81|9.03|7.83|9.03|7.83|9.01|7.81|0
1644995750000|2022-02-16 07:15:50|9.04|7.84|9.03|7.83|9.04|7.84|9.03|7.83|0
1644995760000|2022-02-16 07:16:00|9.04|7.84|9.01|7.81|9.04|7.84|9.01|7.81|0
1644995770000|2022-02-16 07:16:10|9.02|7.82|9.02|7.82|9.02|7.82|9.02|7.82|0
1644995780000|2022-02-16 07:16:20|9.04|7.84|9.03|7.83|9.04|7.84|9.02|7.82|0
1644995790000|2022-02-16 07:16:30|9.02|7.82|9|7.8|9.02|7.82|9|7.8|0
1644995800000|2022-02-16 07:16:40|9.01|7.81|9.02|7.82|9.02|7.82|9.01|7.81|0
1644995810000|2022-02-16 07:16:50|9.03|7.83|9.02|7.82|9.03|7.83|9.02|7.82|0
1644995820000|2022-02-16 07:17:00|9.03|7.83|9.02|7.82|9.03|7.83|9.02|7.82|0
1644995830000|2022-02-16 07:17:10|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1644995840000|2022-02-16 07:17:20|9.04|7.84|9.02|7.82|9.04|7.84|9.02|7.82|0
1644995870000|2022-02-16 07:17:50|9|7.8|9|7.8|9|7.8|9|7.8|0
1644995880000|2022-02-16 07:18:00|8.97|7.77|8.97|7.77|8.97|7.77|8.97|7.77|0
1644995890000|2022-02-16 07:18:10|8.96|7.76|8.95|7.75|8.96|7.76|8.95|7.75|0
1644995900000|2022-02-16 07:18:20|8.93|7.73|8.88|7.68|8.93|7.73|8.88|7.68|0
1644995910000|2022-02-16 07:18:30|8.9|7.7|8.91|7.71|8.91|7.71|8.9|7.7|0
1644995920000|2022-02-16 07:18:40|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1644995930000|2022-02-16 07:18:50|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644995940000|2022-02-16 07:19:00|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1644995950000|2022-02-16 07:19:10|8.82|7.62|8.84|7.64|8.84|7.64|8.82|7.62|0
1644995960000|2022-02-16 07:19:20|8.86|7.66|8.87|7.67|8.87|7.67|8.86|7.66|0
1644995970000|2022-02-16 07:19:30|8.88|7.68|8.86|7.66|8.88|7.68|8.86|7.66|0
1644995980000|2022-02-16 07:19:40|8.88|7.68|8.93|7.73|8.93|7.73|8.88|7.68|0
1644995990000|2022-02-16 07:19:50|8.91|7.71|8.88|7.68|8.91|7.71|8.88|7.68|0
1644996000000|2022-02-16 07:20:00|8.86|7.66|8.84|7.64|8.86|7.66|8.84|7.64|0
1644996010000|2022-02-16 07:20:10|8.82|7.62|8.82|7.62|8.84|7.64|8.82|7.62|0
1644996020000|2022-02-16 07:20:20|8.84|7.64|8.86|7.66|8.86|7.66|8.84|7.64|0
1644996030000|2022-02-16 07:20:30|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1644996040000|2022-02-16 07:20:40|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1644996050000|2022-02-16 07:20:50|8.89|7.69|8.87|7.67|8.89|7.69|8.87|7.67|0
1644996060000|2022-02-16 07:21:00|8.86|7.66|8.88|7.68|8.88|7.68|8.86|7.66|0
1644996070000|2022-02-16 07:21:10|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1644996080000|2022-02-16 07:21:20|8.92|7.72|8.93|7.73|8.93|7.73|8.92|7.72|0
1644996090000|2022-02-16 07:21:30|8.92|7.72|8.92|7.72|8.92|7.72|8.92|7.72|0
1644996100000|2022-02-16 07:21:40|8.91|7.71|8.88|7.68|8.91|7.71|8.88|7.68|0
1644996110000|2022-02-16 07:21:50|8.91|7.71|8.91|7.71|8.91|7.71|8.89|7.69|0
1644996120000|2022-02-16 07:22:00|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1644996130000|2022-02-16 07:22:10|8.87|7.67|8.87|7.67|8.87|7.67|8.86|7.66|0
1644996140000|2022-02-16 07:22:20|8.86|7.66|8.86|7.66|8.86|7.66|8.84|7.64|0
1644996150000|2022-02-16 07:22:30|8.87|7.67|8.86|7.66|8.87|7.67|8.86|7.66|0
1644996170000|2022-02-16 07:22:50|8.85|7.65|8.86|7.66|8.86|7.66|8.85|7.65|0
1644996180000|2022-02-16 07:23:00|8.84|7.64|8.83|7.63|8.84|7.64|8.83|7.63|0
1644996190000|2022-02-16 07:23:10|8.84|7.64|8.83|7.63|8.84|7.64|8.83|7.63|0
1644996200000|2022-02-16 07:23:20|8.82|7.62|8.81|7.61|8.82|7.62|8.79|7.59|0
1644996210000|2022-02-16 07:23:30|8.82|7.62|8.82|7.62|8.82|7.62|8.79|7.59|0
1644996220000|2022-02-16 07:23:40|8.79|7.59|8.79|7.59|8.81|7.61|8.79|7.59|0
1644996230000|2022-02-16 07:23:50|8.81|7.61|8.81|7.61|8.82|7.62|8.81|7.61|0
1644996240000|2022-02-16 07:24:00|8.79|7.59|8.82|7.62|8.82|7.62|8.79|7.59|0
1644996250000|2022-02-16 07:24:10|8.81|7.61|8.77|7.57|8.81|7.61|8.77|7.57|0
1644996260000|2022-02-16 07:24:20|8.76|7.56|8.79|7.59|8.79|7.59|8.76|7.56|0
1644996270000|2022-02-16 07:24:30|8.82|7.62|8.84|7.64|8.84|7.64|8.82|7.62|0
1644996280000|2022-02-16 07:24:40|8.83|7.63|8.84|7.64|8.84|7.64|8.83|7.63|0
1644996290000|2022-02-16 07:24:50|8.85|7.65|8.85|7.65|8.86|7.66|8.85|7.65|0
1644996300000|2022-02-16 07:25:00|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1644996310000|2022-02-16 07:25:10|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1644996340000|2022-02-16 07:25:40|8.87|7.67|8.87|7.67|8.87|7.67|8.87|7.67|0
1644996350000|2022-02-16 07:25:50|8.86|7.66|8.86|7.66|8.86|7.66|8.85|7.65|0
1644996360000|2022-02-16 07:26:00|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1644996370000|2022-02-16 07:26:10|8.8|7.6|8.82|7.62|8.82|7.62|8.79|7.59|0
1644996380000|2022-02-16 07:26:20|8.83|7.63|8.82|7.62|8.83|7.63|8.82|7.62|0
1644996390000|2022-02-16 07:26:30|8.83|7.63|8.84|7.64|8.84|7.64|8.82|7.62|0
1644996410000|2022-02-16 07:26:50|8.82|7.62|8.82|7.62|8.82|7.62|8.79|7.59|0
1644996420000|2022-02-16 07:27:00|8.83|7.63|8.79|7.59|8.83|7.63|8.79|7.59|0
1644996430000|2022-02-16 07:27:10|8.82|7.62|8.83|7.63|8.83|7.63|8.82|7.62|0
1644996440000|2022-02-16 07:27:20|8.84|7.64|8.82|7.62|8.84|7.64|8.82|7.62|0
1644996450000|2022-02-16 07:27:30|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1644996460000|2022-02-16 07:27:40|8.79|7.59|8.79|7.59|8.82|7.62|8.79|7.59|0
1644996480000|2022-02-16 07:28:00|8.82|7.62|8.8|7.6|8.82|7.62|8.79|7.59|0
1644996490000|2022-02-16 07:28:10|8.82|7.62|8.79|7.59|8.82|7.62|8.79|7.59|0
1644996500000|2022-02-16 07:28:20|8.82|7.62|8.81|7.61|8.82|7.62|8.81|7.61|0
1644996510000|2022-02-16 07:28:30|8.84|7.64|8.81|7.61|8.84|7.64|8.81|7.61|0
1644996520000|2022-02-16 07:28:40|8.8|7.6|8.78|7.58|8.8|7.6|8.78|7.58|0
1644996530000|2022-02-16 07:28:50|8.79|7.59|8.78|7.58|8.79|7.59|8.78|7.58|0
1644996540000|2022-02-16 07:29:00|8.77|7.57|8.8|7.6|8.8|7.6|8.77|7.57|0
1644996550000|2022-02-16 07:29:10|8.81|7.61|8.81|7.61|8.81|7.61|8.81|7.61|0
1644996560000|2022-02-16 07:29:20|8.8|7.6|8.8|7.6|8.81|7.61|8.8|7.6|0
1644996570000|2022-02-16 07:29:30|8.81|7.61|8.85|7.65|8.85|7.65|8.81|7.61|0
1644996580000|2022-02-16 07:29:40|8.86|7.66|8.9|7.7|8.93|7.73|8.86|7.66|0
1644996590000|2022-02-16 07:29:50|8.88|7.68|8.89|7.69|8.89|7.69|8.88|7.68|0
1644996600000|2022-02-16 07:30:00|8.9|7.7|8.86|7.66|8.9|7.7|8.86|7.66|0
1644996610000|2022-02-16 07:30:10|8.85|7.65|8.86|7.66|8.86|7.66|8.85|7.65|0
1644996620000|2022-02-16 07:30:20|8.85|7.65|8.8|7.6|8.85|7.65|8.8|7.6|0
1644996630000|2022-02-16 07:30:30|8.84|7.64|8.86|7.66|8.86|7.66|8.84|7.64|0
1644996640000|2022-02-16 07:30:40|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1644996650000|2022-02-16 07:30:50|8.82|7.62|8.81|7.61|8.82|7.62|8.81|7.61|0
1644996660000|2022-02-16 07:31:00|8.8|7.6|8.79|7.59|8.81|7.61|8.79|7.59|0
1644996670000|2022-02-16 07:31:10|8.78|7.58|8.81|7.61|8.81|7.61|8.78|7.58|0
1644996680000|2022-02-16 07:31:20|8.82|7.62|8.82|7.62|8.82|7.62|8.81|7.61|0
1644996690000|2022-02-16 07:31:30|8.84|7.64|8.84|7.64|8.84|7.64|8.82|7.62|0
1644996710000|2022-02-16 07:31:50|8.9|7.7|8.9|7.7|8.9|7.7|8.9|7.7|0
1644996720000|2022-02-16 07:32:00|8.92|7.72|8.92|7.72|8.92|7.72|8.92|7.72|0
1644996730000|2022-02-16 07:32:10|8.91|7.71|8.92|7.72|8.92|7.72|8.91|7.71|0
1644996740000|2022-02-16 07:32:20|8.9|7.7|8.91|7.71|8.91|7.71|8.9|7.7|0
1644996750000|2022-02-16 07:32:30|8.9|7.7|8.9|7.7|8.91|7.71|8.9|7.7|0
1644996760000|2022-02-16 07:32:40|8.91|7.71|8.91|7.71|8.91|7.71|8.9|7.7|0
1644996770000|2022-02-16 07:32:50|8.9|7.7|8.92|7.72|8.92|7.72|8.9|7.7|0
1644996780000|2022-02-16 07:33:00|8.9|7.7|8.89|7.69|8.9|7.7|8.88|7.68|0
1644996790000|2022-02-16 07:33:10|8.9|7.7|8.92|7.72|8.92|7.72|8.9|7.7|0
1644996810000|2022-02-16 07:33:30|8.95|7.75|8.99|7.79|8.99|7.79|8.95|7.75|0
1644996820000|2022-02-16 07:33:40|9.01|7.81|9.01|7.81|9.01|7.81|8.99|7.79|0
1644996830000|2022-02-16 07:33:50|8.99|7.79|8.99|7.79|9.01|7.81|8.99|7.79|0
1644996840000|2022-02-16 07:34:00|9.01|7.81|9.01|7.81|9.01|7.81|9.01|7.81|0
1644996850000|2022-02-16 07:34:10|9.04|7.84|9.04|7.84|9.04|7.84|9.01|7.81|0
1644996860000|2022-02-16 07:34:20|9.01|7.81|8.99|7.79|9.01|7.81|8.99|7.79|0
1644996870000|2022-02-16 07:34:30|8.97|7.77|8.97|7.77|8.97|7.77|8.97|7.77|0
1644996880000|2022-02-16 07:34:40|8.99|7.79|9|7.8|9.01|7.81|8.99|7.79|0
1644996890000|2022-02-16 07:34:50|9.01|7.81|9.01|7.81|9.01|7.81|9|7.8|0
1644996900000|2022-02-16 07:35:00|9|7.8|9.01|7.81|9.01|7.81|9|7.8|0
1644996910000|2022-02-16 07:35:10|8.98|7.78|8.99|7.79|8.99|7.79|8.98|7.78|0
1644996920000|2022-02-16 07:35:20|9|7.8|9|7.8|9.01|7.81|9|7.8|0
1644996930000|2022-02-16 07:35:30|9.01|7.81|9|7.8|9.01|7.81|8.99|7.79|0
1644996940000|2022-02-16 07:35:40|8.99|7.79|8.99|7.79|9|7.8|8.99|7.79|0
1644996980000|2022-02-16 07:36:20|8.98|7.78|8.99|7.79|8.99|7.79|8.98|7.78|0
1644996990000|2022-02-16 07:36:30|9.01|7.81|9.03|7.83|9.06|7.86|9.01|7.81|0
1644997000000|2022-02-16 07:36:40|9.05|7.85|9.06|7.86|9.06|7.86|9.05|7.85|0
1644997010000|2022-02-16 07:36:50|9.04|7.84|9.04|7.84|9.04|7.84|9.04|7.84|0
1644997020000|2022-02-16 07:37:00|9.12|7.92|9.11|7.91|9.12|7.92|9.1|7.9|0
1644997030000|2022-02-16 07:37:10|9.1|7.9|9.12|7.92|9.12|7.92|9.1|7.9|0
1644997040000|2022-02-16 07:37:20|9.11|7.91|9.11|7.91|9.11|7.91|9.11|7.91|0
1644997050000|2022-02-16 07:37:30|9.12|7.92|9.1|7.9|9.12|7.92|9.1|7.9|0
1644997060000|2022-02-16 07:37:40|9.12|7.92|9.12|7.92|9.12|7.92|9.12|7.92|0
1644997080000|2022-02-16 07:38:00|9.1|7.9|9.12|7.92|9.12|7.92|9.1|7.9|0
1644997100000|2022-02-16 07:38:20|9.1|7.9|9.11|7.91|9.11|7.91|9.1|7.9|0
1644997110000|2022-02-16 07:38:30|9.1|7.9|9.1|7.9|9.1|7.9|9.09|7.89|0
1644997120000|2022-02-16 07:38:40|9.12|7.92|9.1|7.9|9.12|7.92|9.1|7.9|0
1644997130000|2022-02-16 07:38:50|9.09|7.89|9.09|7.89|9.1|7.9|9.09|7.89|0
1644997140000|2022-02-16 07:39:00|9.1|7.9|9.06|7.86|9.1|7.9|9.06|7.86|0
1644997150000|2022-02-16 07:39:10|8.99|7.79|8.58|7.38|8.99|7.79|8.58|7.38|0
1644997160000|2022-02-16 07:39:20|8.57|7.37|8.86|7.66|8.88|7.68|8.57|7.37|0
1644997170000|2022-02-16 07:39:30|7.86|6.66|7.84|6.64|7.86|6.66|7.84|6.64|0
1644997180000|2022-02-16 07:39:40|7.86|6.66|7.88|6.68|7.88|6.68|7.86|6.66|0
1644997190000|2022-02-16 07:39:50|7.86|6.66|7.88|6.68|7.88|6.68|7.86|6.66|0
1644997200000|2022-02-16 07:40:00|7.9|6.7|7.9|6.7|7.9|6.7|7.89|6.69|0
1644997210000|2022-02-16 07:40:10|7.93|6.73|7.94|6.74|7.96|6.76|7.93|6.73|0
1644997220000|2022-02-16 07:40:20|7.95|6.75|7.94|6.74|7.95|6.75|7.94|6.74|0
1644997230000|2022-02-16 07:40:30|7.92|6.72|7.9|6.7|7.92|6.72|7.9|6.7|0
1644997240000|2022-02-16 07:40:40|7.89|6.69|7.87|6.67|7.89|6.69|7.87|6.67|0
1644997250000|2022-02-16 07:40:50|7.86|6.66|7.87|6.67|7.88|6.68|7.85|6.65|0
1644997260000|2022-02-16 07:41:00|7.88|6.68|7.88|6.68|7.9|6.7|7.87|6.67|0
1644997270000|2022-02-16 07:41:10|7.9|6.7|7.88|6.68|7.9|6.7|7.88|6.68|0
1644997280000|2022-02-16 07:41:20|7.87|6.67|7.9|6.7|7.9|6.7|7.87|6.67|0
1644997290000|2022-02-16 07:41:30|7.88|6.68|7.9|6.7|7.9|6.7|7.88|6.68|0
1644997300000|2022-02-16 07:41:40|7.89|6.69|7.88|6.68|7.89|6.69|7.88|6.68|0
1644997310000|2022-02-16 07:41:50|7.89|6.69|7.88|6.68|7.89|6.69|7.88|6.68|0
1644997320000|2022-02-16 07:42:00|7.89|6.69|7.9|6.7|7.9|6.7|7.89|6.69|0
1644997330000|2022-02-16 07:42:10|7.88|6.68|7.9|6.7|7.9|6.7|7.88|6.68|0
1644997340000|2022-02-16 07:42:20|7.91|6.71|7.91|6.71|7.91|6.71|7.91|6.71|0
1644997350000|2022-02-16 07:42:30|7.92|6.72|7.9|6.7|7.92|6.72|7.9|6.7|0
1644997360000|2022-02-16 07:42:40|7.88|6.68|7.88|6.68|7.88|6.68|7.88|6.68|0
1644997370000|2022-02-16 07:42:50|7.9|6.7|7.89|6.69|7.9|6.7|7.89|6.69|0
1644997380000|2022-02-16 07:43:00|7.9|6.7|7.86|6.66|7.9|6.7|7.86|6.66|0
1644997400000|2022-02-16 07:43:20|7.87|6.67|7.87|6.67|7.87|6.67|7.87|6.67|0
1644997410000|2022-02-16 07:43:30|7.86|6.66|7.86|6.66|7.86|6.66|7.86|6.66|0
1644997420000|2022-02-16 07:43:40|7.84|6.64|7.86|6.66|7.86|6.66|7.84|6.64|0
1644997430000|2022-02-16 07:43:50|7.85|6.65|7.85|6.65|7.86|6.66|7.85|6.65|0
1644997440000|2022-02-16 07:44:00|7.86|6.66|7.86|6.66|7.86|6.66|7.86|6.66|0
1644997450000|2022-02-16 07:44:10|7.87|6.67|7.86|6.66|7.88|6.68|7.86|6.66|0
1644997460000|2022-02-16 07:44:20|7.84|6.64|7.82|6.62|7.84|6.64|7.82|6.62|0
1644997470000|2022-02-16 07:44:30|7.81|6.61|7.81|6.61|7.81|6.61|7.81|6.61|0
1644997480000|2022-02-16 07:44:40|7.82|6.62|7.8|6.6|7.82|6.62|7.8|6.6|0
1644997490000|2022-02-16 07:44:50|7.82|6.62|7.82|6.62|7.82|6.62|7.82|6.62|0
1644997500000|2022-02-16 07:45:00|7.85|6.65|7.85|6.65|7.85|6.65|7.85|6.65|0
1644997510000|2022-02-16 07:45:10|7.84|6.64|7.82|6.62|7.84|6.64|7.82|6.62|0
1644997520000|2022-02-16 07:45:20|7.85|6.65|7.84|6.64|7.85|6.65|7.84|6.64|0
1644997530000|2022-02-16 07:45:30|7.82|6.62|7.82|6.62|7.82|6.62|7.82|6.62|0
1644997540000|2022-02-16 07:45:40|7.8|6.6|7.8|6.6|7.82|6.62|7.8|6.6|0
1644997550000|2022-02-16 07:45:50|7.79|6.59|7.79|6.59|7.8|6.6|7.79|6.59|0
1644997560000|2022-02-16 07:46:00|7.78|6.58|7.75|6.55|7.78|6.58|7.75|6.55|0
1644997570000|2022-02-16 07:46:10|7.77|6.57|7.76|6.56|7.77|6.57|7.76|6.56|0
1644997600000|2022-02-16 07:46:40|7.78|6.58|7.76|6.56|7.78|6.58|7.76|6.56|0
1644997610000|2022-02-16 07:46:50|7.78|6.58|7.77|6.57|7.78|6.58|7.76|6.56|0
1644997620000|2022-02-16 07:47:00|7.78|6.58|7.79|6.59|7.79|6.59|7.78|6.58|0
1644997630000|2022-02-16 07:47:10|7.78|6.58|7.82|6.62|7.82|6.62|7.78|6.58|0
1644997640000|2022-02-16 07:47:20|7.8|6.6|7.8|6.6|7.8|6.6|7.8|6.6|0
1644997650000|2022-02-16 07:47:30|7.81|6.61|7.78|6.58|7.81|6.61|7.78|6.58|0
1644997660000|2022-02-16 07:47:40|7.76|6.56|7.76|6.56|7.78|6.58|7.76|6.56|0
1644997670000|2022-02-16 07:47:50|7.78|6.58|7.76|6.56|7.78|6.58|7.76|6.56|0
1644997680000|2022-02-16 07:48:00|7.78|6.58|7.78|6.58|7.79|6.59|7.78|6.58|0
1644997690000|2022-02-16 07:48:10|7.79|6.59|7.8|6.6|7.8|6.6|7.79|6.59|0
1644997710000|2022-02-16 07:48:30|7.81|6.61|7.82|6.62|7.82|6.62|7.81|6.61|0
1644997720000|2022-02-16 07:48:40|7.83|6.63|7.84|6.64|7.84|6.64|7.82|6.62|0
1644997730000|2022-02-16 07:48:50|7.83|6.63|7.82|6.62|7.84|6.64|7.82|6.62|0
1644997740000|2022-02-16 07:49:00|7.83|6.63|7.8|6.6|7.83|6.63|7.8|6.6|0
1644997760000|2022-02-16 07:49:20|7.78|6.58|7.78|6.58|7.78|6.58|7.78|6.58|0
1644997780000|2022-02-16 07:49:40|7.76|6.56|7.78|6.58|7.78|6.58|7.76|6.56|0
1644997790000|2022-02-16 07:49:50|7.76|6.56|7.76|6.56|7.76|6.56|7.76|6.56|0
1644997800000|2022-02-16 07:50:00|7.75|6.55|7.75|6.55|7.75|6.55|7.74|6.54|0
1644997810000|2022-02-16 07:50:10|7.74|6.54|7.73|6.53|7.74|6.54|7.73|6.53|0
1644997820000|2022-02-16 07:50:20|7.74|6.54|7.73|6.53|7.74|6.54|7.72|6.52|0
1644997830000|2022-02-16 07:50:30|7.72|6.52|7.72|6.52|7.72|6.52|7.72|6.52|0
1644997840000|2022-02-16 07:50:40|7.73|6.53|7.73|6.53|7.73|6.53|7.73|6.53|0
1644997850000|2022-02-16 07:50:50|7.74|6.54|7.74|6.54|7.74|6.54|7.73|6.53|0
1644997860000|2022-02-16 07:51:00|7.76|6.56|7.75|6.55|7.76|6.56|7.75|6.55|0
1644997870000|2022-02-16 07:51:10|7.74|6.54|7.8|6.6|7.82|6.62|7.74|6.54|0
1644997880000|2022-02-16 07:51:20|7.81|6.61|7.8|6.6|7.81|6.61|7.79|6.59|0
1644997890000|2022-02-16 07:51:30|7.82|6.62|7.82|6.62|7.82|6.62|7.82|6.62|0
1644997900000|2022-02-16 07:51:40|7.84|6.64|7.83|6.63|7.84|6.64|7.83|6.63|0
1644997910000|2022-02-16 07:51:50|7.84|6.64|7.8|6.6|7.84|6.64|7.8|6.6|0
1644997920000|2022-02-16 07:52:00|7.81|6.61|7.8|6.6|7.81|6.61|7.8|6.6|0
1644997930000|2022-02-16 07:52:10|7.81|6.61|7.81|6.61|7.81|6.61|7.81|6.61|0
1644997940000|2022-02-16 07:52:20|7.82|6.62|7.82|6.62|7.83|6.63|7.82|6.62|0
1644997950000|2022-02-16 07:52:30|7.8|6.6|7.8|6.6|7.8|6.6|7.8|6.6|0
1644997960000|2022-02-16 07:52:40|7.78|6.58|7.78|6.58|7.78|6.58|7.78|6.58|0
1644997980000|2022-02-16 07:53:00|7.75|6.55|7.75|6.55|7.75|6.55|7.74|6.54|0
1644997990000|2022-02-16 07:53:10|7.76|6.56|7.74|6.54|7.76|6.56|7.74|6.54|0
1644998000000|2022-02-16 07:53:20|7.73|6.53|7.73|6.53|7.74|6.54|7.73|6.53|0
1644998010000|2022-02-16 07:53:30|7.72|6.52|7.72|6.52|7.72|6.52|7.72|6.52|0
1644998020000|2022-02-16 07:53:40|7.7|6.5|7.72|6.52|7.72|6.52|7.7|6.5|0
1644998030000|2022-02-16 07:53:50|7.7|6.5|7.64|6.44|7.7|6.5|7.64|6.44|0
1644998040000|2022-02-16 07:54:00|7.62|6.42|7.64|6.44|7.64|6.44|7.62|6.42|0
1644998050000|2022-02-16 07:54:10|7.61|6.41|7.61|6.41|7.61|6.41|7.6|6.4|0
1644998060000|2022-02-16 07:54:20|7.62|6.42|7.62|6.42|7.64|6.44|7.62|6.42|0
1644998070000|2022-02-16 07:54:30|7.64|6.44|7.65|6.45|7.65|6.45|7.64|6.44|0
1644998080000|2022-02-16 07:54:40|7.66|6.46|7.66|6.46|7.66|6.46|7.64|6.44|0
1644998090000|2022-02-16 07:54:50|7.68|6.48|7.66|6.46|7.68|6.48|7.66|6.46|0
1644998100000|2022-02-16 07:55:00|7.68|6.48|7.66|6.46|7.68|6.48|7.66|6.46|0
1644998110000|2022-02-16 07:55:10|7.64|6.44|7.64|6.44|7.64|6.44|7.64|6.44|0
1644998120000|2022-02-16 07:55:20|7.62|6.42|7.61|6.41|7.62|6.42|7.6|6.4|0
1644998130000|2022-02-16 07:55:30|7.62|6.42|7.66|6.46|7.68|6.48|7.62|6.42|0
1644998150000|2022-02-16 07:55:50|7.65|6.45|7.69|6.49|7.69|6.49|7.65|6.45|0
1644998160000|2022-02-16 07:56:00|7.68|6.48|7.69|6.49|7.69|6.49|7.68|6.48|0
1644998170000|2022-02-16 07:56:10|7.71|6.51|7.69|6.49|7.71|6.51|7.69|6.49|0
1644998180000|2022-02-16 07:56:20|7.67|6.47|7.69|6.49|7.69|6.49|7.67|6.47|0
1644998190000|2022-02-16 07:56:30|7.68|6.48|7.69|6.49|7.69|6.49|7.67|6.47|0
1644998200000|2022-02-16 07:56:40|7.67|6.47|7.67|6.47|7.67|6.47|7.67|6.47|0
1644998210000|2022-02-16 07:56:50|7.65|6.45|7.66|6.46|7.66|6.46|7.65|6.45|0
1644998220000|2022-02-16 07:57:00|7.65|6.45|7.71|6.51|7.71|6.51|7.65|6.45|0
1644998230000|2022-02-16 07:57:10|7.69|6.49|7.71|6.51|7.71|6.51|7.69|6.49|0
1644998240000|2022-02-16 07:57:20|7.73|6.53|7.74|6.54|7.74|6.54|7.73|6.53|0
1644998250000|2022-02-16 07:57:30|7.75|6.55|7.76|6.56|7.76|6.56|7.75|6.55|0
1644998260000|2022-02-16 07:57:40|7.75|6.55|7.77|6.57|7.77|6.57|7.75|6.55|0
1644998270000|2022-02-16 07:57:50|7.78|6.58|7.78|6.58|7.78|6.58|7.78|6.58|0
1644998280000|2022-02-16 07:58:00|7.77|6.57|7.79|6.59|7.79|6.59|7.77|6.57|0
1644998290000|2022-02-16 07:58:10|7.84|6.64|7.82|6.62|7.84|6.64|7.82|6.62|0
1644998300000|2022-02-16 07:58:20|7.84|6.64|7.88|6.68|7.88|6.68|7.84|6.64|0
1644998310000|2022-02-16 07:58:30|7.86|6.66|7.81|6.61|7.86|6.66|7.81|6.61|0
1644998320000|2022-02-16 07:58:40|7.84|6.64|7.86|6.66|7.86|6.66|7.84|6.64|0
1644998330000|2022-02-16 07:58:50|7.88|6.68|7.84|6.64|7.88|6.68|7.84|6.64|0
1644998340000|2022-02-16 07:59:00|7.86|6.66|7.88|6.68|7.88|6.68|7.86|6.66|0
1644998350000|2022-02-16 07:59:10|7.86|6.66|7.86|6.66|7.87|6.67|7.86|6.66|0
1644998360000|2022-02-16 07:59:20|7.83|6.63|7.86|6.66|7.86|6.66|7.83|6.63|0
1644998370000|2022-02-16 07:59:30|7.83|6.63|7.84|6.64|7.86|6.66|7.83|6.63|0
1644998380000|2022-02-16 07:59:40|7.86|6.66|7.83|6.63|7.86|6.66|7.82|6.62|0
1644998390000|2022-02-16 07:59:50|7.82|6.62|7.86|6.66|7.86|6.66|7.82|6.62|0
1644998400000|2022-02-16 08:00:00|7.83|6.63|7.86|6.66|7.86|6.66|7.81|6.61|0
1644998410000|2022-02-16 08:00:10|7.92|6.72|7.9|6.7|7.92|6.72|7.86|6.66|0
1644998420000|2022-02-16 08:00:20|7.88|6.68|7.92|6.72|7.92|6.72|7.88|6.68|0
1644998430000|2022-02-16 08:00:30|7.94|6.74|7.94|6.74|7.96|6.76|7.94|6.74|0
1644998440000|2022-02-16 08:00:40|7.98|6.78|7.96|6.76|7.98|6.78|7.95|6.75|0
1644998450000|2022-02-16 08:00:50|7.98|6.78|8.01|6.81|8.01|6.81|7.98|6.78|0
1644998460000|2022-02-16 08:01:00|8|6.8|7.94|6.74|8|6.8|7.94|6.74|0
1644998470000|2022-02-16 08:01:10|7.93|6.73|7.96|6.76|7.96|6.76|7.92|6.72|0
1644998480000|2022-02-16 08:01:20|7.92|6.72|7.91|6.71|7.92|6.72|7.91|6.71|0
1644998490000|2022-02-16 08:01:30|7.9|6.7|7.81|6.61|7.9|6.7|7.81|6.61|0
1644998500000|2022-02-16 08:01:40|7.85|6.65|7.81|6.61|7.85|6.65|7.79|6.59|0
1644998510000|2022-02-16 08:01:50|7.85|6.65|7.92|6.72|7.92|6.72|7.85|6.65|0
1644998520000|2022-02-16 08:02:00|7.94|6.74|7.96|6.76|7.96|6.76|7.87|6.67|0
1644998530000|2022-02-16 08:02:10|7.94|6.74|7.92|6.72|7.94|6.74|7.92|6.72|0
1644998540000|2022-02-16 08:02:20|7.87|6.67|7.83|6.63|7.87|6.67|7.81|6.61|0
1644998550000|2022-02-16 08:02:30|7.81|6.61|7.77|6.57|7.81|6.61|7.77|6.57|0
1644998560000|2022-02-16 08:02:40|7.73|6.53|7.79|6.59|7.79|6.59|7.73|6.53|0
1644998570000|2022-02-16 08:02:50|7.81|6.61|7.83|6.63|7.83|6.63|7.8|6.6|0
1644998580000|2022-02-16 08:03:00|7.85|6.65|7.75|6.55|7.85|6.65|7.75|6.55|0
1644998590000|2022-02-16 08:03:10|7.73|6.53|7.75|6.55|7.75|6.55|7.72|6.52|0
1644998600000|2022-02-16 08:03:20|7.73|6.53|7.69|6.49|7.73|6.53|7.69|6.49|0
1644998610000|2022-02-16 08:03:30|7.7|6.5|7.7|6.5|7.7|6.5|7.7|6.5|0
1644998620000|2022-02-16 08:03:40|7.69|6.49|7.65|6.45|7.69|6.49|7.65|6.45|0
1644998630000|2022-02-16 08:03:50|7.63|6.43|7.55|6.35|7.63|6.43|7.55|6.35|0
1644998640000|2022-02-16 08:04:00|7.51|6.31|7.46|6.26|7.53|6.33|7.46|6.26|0
1644998650000|2022-02-16 08:04:10|7.44|6.24|7.44|6.24|7.46|6.26|7.44|6.24|0
1644998660000|2022-02-16 08:04:20|7.46|6.26|7.53|6.33|7.53|6.33|7.44|6.24|0
1644998670000|2022-02-16 08:04:30|7.55|6.35|7.53|6.33|7.55|6.35|7.51|6.31|0
1644998680000|2022-02-16 08:04:40|7.55|6.35|7.53|6.33|7.55|6.35|7.51|6.31|0
1644998690000|2022-02-16 08:04:50|7.51|6.31|7.55|6.35|7.55|6.35|7.51|6.31|0
1644998700000|2022-02-16 08:05:00|7.53|6.33|7.61|6.41|7.61|6.41|7.53|6.33|0
1644998710000|2022-02-16 08:05:10|7.62|6.42|7.63|6.43|7.63|6.43|7.61|6.41|0
1644998720000|2022-02-16 08:05:20|7.61|6.41|7.63|6.43|7.63|6.43|7.61|6.41|0
1644998730000|2022-02-16 08:05:30|7.67|6.47|7.59|6.39|7.67|6.47|7.59|6.39|0
1644998740000|2022-02-16 08:05:40|7.61|6.41|7.57|6.37|7.61|6.41|7.57|6.37|0
1644998750000|2022-02-16 08:05:50|7.56|6.36|7.53|6.33|7.56|6.36|7.53|6.33|0
1644998760000|2022-02-16 08:06:00|7.54|6.34|7.6|6.4|7.6|6.4|7.54|6.34|0
1644998770000|2022-02-16 08:06:10|7.61|6.41|7.59|6.39|7.61|6.41|7.57|6.37|0
1644998780000|2022-02-16 08:06:20|7.61|6.41|7.51|6.31|7.61|6.41|7.51|6.31|0
1644998790000|2022-02-16 08:06:30|7.49|6.29|7.45|6.25|7.49|6.29|7.45|6.25|0
1644998800000|2022-02-16 08:06:40|7.47|6.27|7.45|6.25|7.47|6.27|7.45|6.25|0
1644998810000|2022-02-16 08:06:50|7.49|6.29|7.57|6.37|7.57|6.37|7.49|6.29|0
1644998820000|2022-02-16 08:07:00|7.51|6.31|7.52|6.32|7.52|6.32|7.5|6.3|0
1644998830000|2022-02-16 08:07:10|7.53|6.33|7.53|6.33|7.53|6.33|7.48|6.28|0
1644998840000|2022-02-16 08:07:20|7.49|6.29|7.55|6.35|7.55|6.35|7.49|6.29|0
1644998850000|2022-02-16 08:07:30|7.58|6.38|7.55|6.35|7.58|6.38|7.55|6.35|0
1644998860000|2022-02-16 08:07:40|7.52|6.32|7.47|6.27|7.52|6.32|7.47|6.27|0
1644998870000|2022-02-16 08:07:50|7.48|6.28|7.49|6.29|7.49|6.29|7.47|6.27|0
1644998880000|2022-02-16 08:08:00|7.48|6.28|7.53|6.33|7.55|6.35|7.47|6.27|0
1644998890000|2022-02-16 08:08:10|7.55|6.35|7.54|6.34|7.55|6.35|7.54|6.34|0
1644998900000|2022-02-16 08:08:20|7.53|6.33|7.51|6.31|7.55|6.35|7.51|6.31|0
1644998910000|2022-02-16 08:08:30|7.49|6.29|7.49|6.29|7.49|6.29|7.49|6.29|0
1644998920000|2022-02-16 08:08:40|7.51|6.31|7.53|6.33|7.55|6.35|7.51|6.31|0
1644998930000|2022-02-16 08:08:50|7.49|6.29|7.49|6.29|7.49|6.29|7.47|6.27|0
1644998940000|2022-02-16 08:09:00|7.5|6.3|7.49|6.29|7.5|6.3|7.47|6.27|0
1644998950000|2022-02-16 08:09:10|7.47|6.27|7.47|6.27|7.47|6.27|7.47|6.27|0
1644998960000|2022-02-16 08:09:20|7.49|6.29|7.47|6.27|7.49|6.29|7.45|6.25|0
1644998970000|2022-02-16 08:09:30|7.48|6.28|7.51|6.31|7.52|6.32|7.48|6.28|0
1644998980000|2022-02-16 08:09:40|7.52|6.32|7.59|6.39|7.59|6.39|7.52|6.32|0
1644998990000|2022-02-16 08:09:50|7.57|6.37|7.56|6.36|7.57|6.37|7.55|6.35|0
1644999000000|2022-02-16 08:10:00|7.55|6.35|7.57|6.37|7.58|6.38|7.55|6.35|0
1644999010000|2022-02-16 08:10:10|7.59|6.39|7.55|6.35|7.59|6.39|7.55|6.35|0
1644999020000|2022-02-16 08:10:20|7.59|6.39|7.59|6.39|7.59|6.39|7.59|6.39|0
1644999030000|2022-02-16 08:10:30|7.57|6.37|7.53|6.33|7.57|6.37|7.53|6.33|0
1644999040000|2022-02-16 08:10:40|7.51|6.31|7.59|6.39|7.6|6.4|7.51|6.31|0
1644999050000|2022-02-16 08:10:50|7.61|6.41|7.61|6.41|7.61|6.41|7.6|6.4|0
1644999060000|2022-02-16 08:11:00|7.65|6.45|7.63|6.43|7.65|6.45|7.63|6.43|0
1644999070000|2022-02-16 08:11:10|7.67|6.47|7.75|6.55|7.75|6.55|7.67|6.47|0
1644999080000|2022-02-16 08:11:20|7.71|6.51|7.65|6.45|7.71|6.51|7.65|6.45|0
1644999090000|2022-02-16 08:11:30|7.71|6.51|7.75|6.55|7.75|6.55|7.71|6.51|0
1644999100000|2022-02-16 08:11:40|7.79|6.59|7.83|6.63|7.83|6.63|7.79|6.59|0
1644999110000|2022-02-16 08:11:50|7.84|6.64|7.82|6.62|7.84|6.64|7.82|6.62|0
1644999120000|2022-02-16 08:12:00|7.81|6.61|7.85|6.65|7.85|6.65|7.81|6.61|0
1644999130000|2022-02-16 08:12:10|7.84|6.64|7.83|6.63|7.84|6.64|7.81|6.61|0
1644999140000|2022-02-16 08:12:20|7.81|6.61|7.77|6.57|7.81|6.61|7.77|6.57|0
1644999150000|2022-02-16 08:12:30|7.75|6.55|7.78|6.58|7.78|6.58|7.75|6.55|0
1644999160000|2022-02-16 08:12:40|7.81|6.61|7.87|6.67|7.88|6.68|7.81|6.61|0
1644999170000|2022-02-16 08:12:50|7.89|6.69|7.91|6.71|7.91|6.71|7.89|6.69|0
1644999180000|2022-02-16 08:13:00|7.92|6.72|7.95|6.75|7.95|6.75|7.92|6.72|0
1644999190000|2022-02-16 08:13:10|7.97|6.77|7.97|6.77|7.97|6.77|7.96|6.76|0
1644999200000|2022-02-16 08:13:20|7.95|6.75|7.93|6.73|7.95|6.75|7.93|6.73|0
1644999210000|2022-02-16 08:13:30|7.94|6.74|7.97|6.77|7.97|6.77|7.94|6.74|0
1644999220000|2022-02-16 08:13:40|7.96|6.76|7.99|6.79|7.99|6.79|7.96|6.76|0
1644999230000|2022-02-16 08:13:50|7.97|6.77|7.98|6.78|7.99|6.79|7.97|6.77|0
1644999240000|2022-02-16 08:14:00|7.97|6.77|7.97|6.77|7.99|6.79|7.97|6.77|0
1644999250000|2022-02-16 08:14:10|7.95|6.75|7.97|6.77|7.97|6.77|7.95|6.75|0
1644999260000|2022-02-16 08:14:20|8.01|6.81|8.01|6.81|8.04|6.84|8|6.8|0
1644999270000|2022-02-16 08:14:30|7.99|6.79|8.04|6.84|8.06|6.86|7.99|6.79|0
1644999280000|2022-02-16 08:14:40|8.05|6.85|8.06|6.86|8.06|6.86|8.05|6.85|0
1644999290000|2022-02-16 08:14:50|8.07|6.87|8.13|6.93|8.13|6.93|8.07|6.87|0
1644999300000|2022-02-16 08:15:00|8.18|6.98|8.27|7.07|8.27|7.07|8.18|6.98|0
1644999310000|2022-02-16 08:15:10|8.31|7.11|8.35|7.15|8.35|7.15|8.31|7.11|0
1644999320000|2022-02-16 08:15:20|8.31|7.11|8.35|7.15|8.35|7.15|8.31|7.11|0
1644999330000|2022-02-16 08:15:30|8.33|7.13|8.37|7.17|8.37|7.17|8.33|7.13|0
1644999340000|2022-02-16 08:15:40|8.44|7.24|8.61|7.41|8.61|7.41|8.44|7.24|0
1644999350000|2022-02-16 08:15:50|8.75|7.55|9|7.8|9.07|7.87|8.75|7.55|0
1644999360000|2022-02-16 08:16:00|9.02|7.82|8.98|7.78|9.04|7.84|8.98|7.78|0
1644999370000|2022-02-16 08:16:10|9|7.8|9|7.8|9|7.8|8.93|7.73|0
1644999380000|2022-02-16 08:16:20|9.07|7.87|9.02|7.82|9.07|7.87|9|7.8|0
1644999390000|2022-02-16 08:16:30|8.93|7.73|8.93|7.73|8.96|7.76|8.93|7.73|0
1644999400000|2022-02-16 08:16:40|8.98|7.78|8.95|7.75|8.98|7.78|8.93|7.73|0
1644999410000|2022-02-16 08:16:50|8.96|7.76|8.91|7.71|8.96|7.76|8.91|7.71|0
1644999420000|2022-02-16 08:17:00|8.92|7.72|8.89|7.69|8.93|7.73|8.89|7.69|0
1644999430000|2022-02-16 08:17:10|8.91|7.71|8.86|7.66|8.91|7.71|8.84|7.64|0
1644999440000|2022-02-16 08:17:20|8.88|7.68|9.02|7.82|9.02|7.82|8.88|7.68|0
1644999450000|2022-02-16 08:17:30|9.01|7.81|8.91|7.71|9.01|7.81|8.91|7.71|0
1644999460000|2022-02-16 08:17:40|8.86|7.66|8.88|7.68|8.91|7.71|8.86|7.66|0
1644999470000|2022-02-16 08:17:50|8.91|7.71|8.95|7.75|8.95|7.75|8.91|7.71|0
1644999490000|2022-02-16 08:18:10|9.04|7.84|9.07|7.87|9.07|7.87|9.04|7.84|0
1644999500000|2022-02-16 08:18:20|9.14|7.94|9.02|7.82|9.14|7.94|9.02|7.82|0
1644999510000|2022-02-16 08:18:30|9.03|7.83|9.07|7.87|9.1|7.9|9.03|7.83|0
1644999520000|2022-02-16 08:18:40|9.08|7.88|9.11|7.91|9.11|7.91|9.07|7.87|0
1644999530000|2022-02-16 08:18:50|9.14|7.94|9.21|8.01|9.21|8.01|9.14|7.94|0
1644999540000|2022-02-16 08:19:00|9.16|7.96|9.18|7.98|9.18|7.98|9.16|7.96|0
1644999550000|2022-02-16 08:19:10|9.19|7.99|9.21|8.01|9.22|8.02|9.19|7.99|0
1644999560000|2022-02-16 08:19:20|9.16|7.96|9.07|7.87|9.16|7.96|9.07|7.87|0
1644999570000|2022-02-16 08:19:30|9.09|7.89|9.04|7.84|9.09|7.89|9.02|7.82|0
1644999580000|2022-02-16 08:19:40|9.03|7.83|9|7.8|9.03|7.83|9|7.8|0
1644999590000|2022-02-16 08:19:50|8.97|7.77|9.04|7.84|9.04|7.84|8.97|7.77|0
1644999600000|2022-02-16 08:20:00|9.11|7.91|9.23|8.03|9.23|8.03|9.11|7.91|0
1644999610000|2022-02-16 08:20:10|9.44|8.24|9.54|8.34|9.54|8.34|9.41|8.21|0
1644999620000|2022-02-16 08:20:20|9.53|8.33|9.49|8.29|9.53|8.33|9.49|8.29|0
1644999630000|2022-02-16 08:20:30|9.47|8.27|9.5|8.3|9.52|8.32|9.47|8.27|0
1644999640000|2022-02-16 08:20:40|9.49|8.29|9.49|8.29|9.49|8.29|9.44|8.24|0
1644999650000|2022-02-16 08:20:50|9.48|8.28|9.35|8.15|9.48|8.28|9.35|8.15|0
1644999660000|2022-02-16 08:21:00|9.37|8.17|9.36|8.16|9.42|8.22|9.36|8.16|0
1644999670000|2022-02-16 08:21:10|9.35|8.15|9.3|8.1|9.35|8.15|9.3|8.1|0
1644999680000|2022-02-16 08:21:20|9.29|8.09|9.28|8.08|9.3|8.1|9.28|8.08|0
1644999690000|2022-02-16 08:21:30|9.35|8.15|9.3|8.1|9.35|8.15|9.3|8.1|0
1644999700000|2022-02-16 08:21:40|9.42|8.22|9.37|8.17|9.42|8.22|9.37|8.17|0
1644999710000|2022-02-16 08:21:50|9.39|8.19|9.36|8.16|9.39|8.19|9.36|8.16|0
1644999720000|2022-02-16 08:22:00|9.35|8.15|9.38|8.18|9.38|8.18|9.35|8.15|0
1644999730000|2022-02-16 08:22:10|9.41|8.21|9.39|8.19|9.42|8.22|9.39|8.19|0
1644999740000|2022-02-16 08:22:20|9.42|8.22|9.37|8.17|9.42|8.22|9.37|8.17|0
1644999750000|2022-02-16 08:22:30|9.36|8.16|9.37|8.17|9.42|8.22|9.36|8.16|0
1644999760000|2022-02-16 08:22:40|9.42|8.22|9.42|8.22|9.42|8.22|9.38|8.18|0
1644999770000|2022-02-16 08:22:50|9.39|8.19|9.42|8.22|9.42|8.22|9.39|8.19|0
1644999780000|2022-02-16 08:23:00|9.48|8.28|9.5|8.3|9.51|8.31|9.48|8.28|0
1644999790000|2022-02-16 08:23:10|9.51|8.31|9.53|8.33|9.54|8.34|9.51|8.31|0
1644999800000|2022-02-16 08:23:20|9.61|8.41|9.47|8.27|9.61|8.41|9.47|8.27|0
1644999810000|2022-02-16 08:23:30|9.39|8.19|9.48|8.28|9.49|8.29|9.39|8.19|0
1644999820000|2022-02-16 08:23:40|9.47|8.27|9.48|8.28|9.49|8.29|9.47|8.27|0
1644999830000|2022-02-16 08:23:50|9.49|8.29|9.47|8.27|9.56|8.36|9.47|8.27|0
1644999840000|2022-02-16 08:24:00|9.39|8.19|9.3|8.1|9.44|8.24|9.3|8.1|0
1644999850000|2022-02-16 08:24:10|9.32|8.12|9.37|8.17|9.37|8.17|9.32|8.12|0
1644999860000|2022-02-16 08:24:20|9.35|8.15|9.33|8.13|9.35|8.15|9.3|8.1|0
1644999870000|2022-02-16 08:24:30|9.32|8.12|9.33|8.13|9.33|8.13|9.3|8.1|0
1644999880000|2022-02-16 08:24:40|9.32|8.12|9.27|8.07|9.32|8.12|9.27|8.07|0
1644999890000|2022-02-16 08:24:50|9.32|8.12|9.35|8.15|9.35|8.15|9.32|8.12|0
1644999900000|2022-02-16 08:25:00|9.37|8.17|9.47|8.27|9.47|8.27|9.37|8.17|0
1644999910000|2022-02-16 08:25:10|9.45|8.25|9.37|8.17|9.47|8.27|9.37|8.17|0
1644999920000|2022-02-16 08:25:20|9.39|8.19|9.42|8.22|9.42|8.22|9.38|8.18|0
1644999930000|2022-02-16 08:25:30|9.44|8.24|9.4|8.2|9.44|8.24|9.4|8.2|0
1644999940000|2022-02-16 08:25:40|9.39|8.19|9.35|8.15|9.39|8.19|9.35|8.15|0
1644999950000|2022-02-16 08:25:50|9.37|8.17|9.38|8.18|9.38|8.18|9.35|8.15|0
1644999960000|2022-02-16 08:26:00|9.35|8.15|9.27|8.07|9.35|8.15|9.27|8.07|0
1644999970000|2022-02-16 08:26:10|9.3|8.1|9.27|8.07|9.3|8.1|9.27|8.07|0
1644999980000|2022-02-16 08:26:20|9.29|8.09|9.3|8.1|9.3|8.1|9.29|8.09|0
1644999990000|2022-02-16 08:26:30|9.29|8.09|9.33|8.13|9.33|8.13|9.29|8.09|0
1645000000000|2022-02-16 08:26:40|9.35|8.15|9.42|8.22|9.42|8.22|9.35|8.15|0
1645000010000|2022-02-16 08:26:50|9.44|8.24|9.42|8.22|9.44|8.24|9.42|8.22|0
1645000020000|2022-02-16 08:27:00|9.38|8.18|9.39|8.19|9.39|8.19|9.38|8.18|0
1645000030000|2022-02-16 08:27:10|9.37|8.17|9.32|8.12|9.37|8.17|9.32|8.12|0
1645000040000|2022-02-16 08:27:20|9.31|8.11|9.33|8.13|9.33|8.13|9.31|8.11|0
1645000050000|2022-02-16 08:27:30|9.32|8.12|9.3|8.1|9.32|8.12|9.3|8.1|0
1645000060000|2022-02-16 08:27:40|9.33|8.13|9.46|8.26|9.46|8.26|9.33|8.13|0
1645000070000|2022-02-16 08:27:50|9.45|8.25|9.42|8.22|9.46|8.26|9.39|8.19|0
1645000080000|2022-02-16 08:28:00|9.44|8.24|9.3|8.1|9.44|8.24|9.3|8.1|0
1645000090000|2022-02-16 08:28:10|9.27|8.07|9.31|8.11|9.31|8.11|9.26|8.06|0
1645000100000|2022-02-16 08:28:20|9.3|8.1|9.3|8.1|9.3|8.1|9.25|8.05|0
1645000110000|2022-02-16 08:28:30|9.27|8.07|9.23|8.03|9.27|8.07|9.23|8.03|0
1645000120000|2022-02-16 08:28:40|9.13|7.93|9.14|7.94|9.14|7.94|9.13|7.93|0
1645000130000|2022-02-16 08:28:50|9.16|7.96|9.09|7.89|9.16|7.96|9.09|7.89|0
1645000140000|2022-02-16 08:29:00|9.16|7.96|9.27|8.07|9.27|8.07|9.14|7.94|0
1645000150000|2022-02-16 08:29:10|9.26|8.06|9.23|8.03|9.27|8.07|9.23|8.03|0
1645000160000|2022-02-16 08:29:20|9.25|8.05|9.32|8.12|9.32|8.12|9.23|8.03|0
1645000170000|2022-02-16 08:29:30|9.27|8.07|9.3|8.1|9.3|8.1|9.26|8.06|0
1645000180000|2022-02-16 08:29:40|9.34|8.14|9.34|8.14|9.34|8.14|9.32|8.12|0
1645000190000|2022-02-16 08:29:50|9.3|8.1|9.27|8.07|9.3|8.1|9.27|8.07|0
1645000200000|2022-02-16 08:30:00|9.25|8.05|9.23|8.03|9.25|8.05|9.21|8.01|0
1645000210000|2022-02-16 08:30:10|9.25|8.05|9.19|7.99|9.25|8.05|9.19|7.99|0
1645000220000|2022-02-16 08:30:20|9.18|7.98|9.16|7.96|9.18|7.98|9.16|7.96|0
1645000230000|2022-02-16 08:30:30|9.13|7.93|9.14|7.94|9.14|7.94|9.13|7.93|0
1645000240000|2022-02-16 08:30:40|9.12|7.92|9.11|7.91|9.12|7.92|9.11|7.91|0
1645000250000|2022-02-16 08:30:50|9.12|7.92|9.18|7.98|9.18|7.98|9.12|7.92|0
1645000260000|2022-02-16 08:31:00|9.28|8.08|9.19|7.99|9.28|8.08|9.19|7.99|0
1645000270000|2022-02-16 08:31:10|9.18|7.98|9.15|7.95|9.18|7.98|9.15|7.95|0
1645000280000|2022-02-16 08:31:20|9.13|7.93|9.14|7.94|9.14|7.94|9.1|7.9|0
1645000290000|2022-02-16 08:31:30|9.11|7.91|9.13|7.93|9.13|7.93|9.11|7.91|0
1645000300000|2022-02-16 08:31:40|9.19|7.99|9.12|7.92|9.19|7.99|9.12|7.92|0
1645000310000|2022-02-16 08:31:50|9.13|7.93|9.14|7.94|9.15|7.95|9.13|7.93|0
1645000320000|2022-02-16 08:32:00|9.13|7.93|9.06|7.86|9.13|7.93|9.06|7.86|0
1645000330000|2022-02-16 08:32:10|9.1|7.9|9.11|7.91|9.11|7.91|9.1|7.9|0
1645000340000|2022-02-16 08:32:20|9.13|7.93|9.15|7.95|9.15|7.95|9.1|7.9|0
1645000350000|2022-02-16 08:32:30|9.2|8|9.15|7.95|9.2|8|9.15|7.95|0
1645000360000|2022-02-16 08:32:40|9.13|7.93|9.08|7.88|9.13|7.93|9.08|7.88|0
1645000370000|2022-02-16 08:32:50|9.11|7.91|9.12|7.92|9.12|7.92|9.11|7.91|0
1645000380000|2022-02-16 08:33:00|9.13|7.93|9.15|7.95|9.18|7.98|9.13|7.93|0
1645000390000|2022-02-16 08:33:10|9.2|8|9.18|7.98|9.2|8|9.18|7.98|0
1645000400000|2022-02-16 08:33:20|9.15|7.95|9.15|7.95|9.18|7.98|9.15|7.95|0
1645000410000|2022-02-16 08:33:30|9.2|8|9.2|8|9.2|8|9.19|7.99|0
1645000420000|2022-02-16 08:33:40|9.21|8.01|9.2|8|9.21|8.01|9.2|8|0
1645000430000|2022-02-16 08:33:50|9.27|8.07|9.27|8.07|9.3|8.1|9.27|8.07|0
1645000440000|2022-02-16 08:34:00|9.28|8.08|9.13|7.93|9.28|8.08|9.13|7.93|0
1645000450000|2022-02-16 08:34:10|9.15|7.95|9.18|7.98|9.18|7.98|9.15|7.95|0
1645000460000|2022-02-16 08:34:20|9.19|7.99|9.24|8.04|9.24|8.04|9.19|7.99|0
1645000470000|2022-02-16 08:34:30|9.22|8.02|9.25|8.05|9.25|8.05|9.22|8.02|0
1645000480000|2022-02-16 08:34:40|9.29|8.09|9.25|8.05|9.29|8.09|9.25|8.05|0
1645000490000|2022-02-16 08:34:50|9.2|8|9.22|8.02|9.22|8.02|9.18|7.98|0
1645000500000|2022-02-16 08:35:00|9.26|8.06|9.27|8.07|9.28|8.08|9.26|8.06|0
1645000510000|2022-02-16 08:35:10|9.32|8.12|9.37|8.17|9.37|8.17|9.28|8.08|0
1645000520000|2022-02-16 08:35:20|9.34|8.14|9.32|8.12|9.37|8.17|9.32|8.12|0
1645000530000|2022-02-16 08:35:30|9.31|8.11|9.39|8.19|9.39|8.19|9.27|8.07|0
1645000540000|2022-02-16 08:35:40|9.41|8.21|9.34|8.14|9.41|8.21|9.34|8.14|0
1645000550000|2022-02-16 08:35:50|9.32|8.12|9.32|8.12|9.34|8.14|9.32|8.12|0
1645000560000|2022-02-16 08:36:00|9.33|8.13|9.39|8.19|9.39|8.19|9.33|8.13|0
1645000570000|2022-02-16 08:36:10|9.4|8.2|9.32|8.12|9.41|8.21|9.32|8.12|0
1645000580000|2022-02-16 08:36:20|9.25|8.05|9.39|8.19|9.39|8.19|9.25|8.05|0
1645000590000|2022-02-16 08:36:30|9.4|8.2|9.41|8.21|9.44|8.24|9.4|8.2|0
1645000600000|2022-02-16 08:36:40|9.44|8.24|9.46|8.26|9.46|8.26|9.44|8.24|0
1645000610000|2022-02-16 08:36:50|9.51|8.31|9.48|8.28|9.53|8.33|9.48|8.28|0
1645000620000|2022-02-16 08:37:00|9.44|8.24|9.44|8.24|9.44|8.24|9.44|8.24|0
1645000630000|2022-02-16 08:37:10|9.41|8.21|9.34|8.14|9.41|8.21|9.34|8.14|0
1645000640000|2022-02-16 08:37:20|9.36|8.16|9.39|8.19|9.39|8.19|9.36|8.16|0
1645000650000|2022-02-16 08:37:30|9.38|8.18|9.39|8.19|9.39|8.19|9.36|8.16|0
1645000660000|2022-02-16 08:37:40|9.36|8.16|9.35|8.15|9.39|8.19|9.35|8.15|0
1645000670000|2022-02-16 08:37:50|9.36|8.16|9.41|8.21|9.41|8.21|9.36|8.16|0
1645000680000|2022-02-16 08:38:00|9.44|8.24|9.38|8.18|9.44|8.24|9.36|8.16|0
1645000690000|2022-02-16 08:38:10|9.36|8.16|9.35|8.15|9.36|8.16|9.35|8.15|0
1645000700000|2022-02-16 08:38:20|9.38|8.18|9.36|8.16|9.38|8.18|9.32|8.12|0
1645000710000|2022-02-16 08:38:30|9.39|8.19|9.42|8.22|9.44|8.24|9.39|8.19|0
1645000720000|2022-02-16 08:38:40|9.39|8.19|9.39|8.19|9.39|8.19|9.36|8.16|0
1645000730000|2022-02-16 08:38:50|9.41|8.21|9.42|8.22|9.42|8.22|9.41|8.21|0
1645000740000|2022-02-16 08:39:00|9.44|8.24|9.32|8.12|9.44|8.24|9.32|8.12|0
1645000750000|2022-02-16 08:39:10|9.34|8.14|9.34|8.14|9.34|8.14|9.32|8.12|0
1645000760000|2022-02-16 08:39:20|9.32|8.12|9.32|8.12|9.32|8.12|9.32|8.12|0
1645000770000|2022-02-16 08:39:30|9.33|8.13|9.34|8.14|9.34|8.14|9.33|8.13|0
1645000780000|2022-02-16 08:39:40|9.38|8.18|9.34|8.14|9.39|8.19|9.34|8.14|0
1645000790000|2022-02-16 08:39:50|9.35|8.15|9.34|8.14|9.35|8.15|9.34|8.14|0
1645000800000|2022-02-16 08:40:00|9.39|8.19|9.36|8.16|9.39|8.19|9.35|8.15|0
1645000810000|2022-02-16 08:40:10|9.35|8.15|9.35|8.15|9.35|8.15|9.35|8.15|0
1645000820000|2022-02-16 08:40:20|9.36|8.16|9.34|8.14|9.39|8.19|9.34|8.14|0
1645000830000|2022-02-16 08:40:30|9.35|8.15|9.44|8.24|9.44|8.24|9.35|8.15|0
1645000840000|2022-02-16 08:40:40|9.42|8.22|9.34|8.14|9.42|8.22|9.34|8.14|0
1645000850000|2022-02-16 08:40:50|9.32|8.12|9.17|7.97|9.32|8.12|9.17|7.97|0
1645000860000|2022-02-16 08:41:00|9.1|7.9|9.04|7.84|9.1|7.9|9.01|7.81|0
1645000870000|2022-02-16 08:41:10|9.06|7.86|9.03|7.83|9.06|7.86|9.03|7.83|0
1645000880000|2022-02-16 08:41:20|9.06|7.86|9.13|7.93|9.15|7.95|9.06|7.86|0
1645000890000|2022-02-16 08:41:30|9.16|7.96|9.13|7.93|9.17|7.97|9.13|7.93|0
1645000900000|2022-02-16 08:41:40|9.12|7.92|9.08|7.88|9.12|7.92|9.08|7.88|0
1645000910000|2022-02-16 08:41:50|9.02|7.82|9.07|7.87|9.07|7.87|9.02|7.82|0
1645000920000|2022-02-16 08:42:00|9.08|7.88|9.1|7.9|9.1|7.9|9.08|7.88|0
1645000930000|2022-02-16 08:42:10|9.06|7.86|9.06|7.86|9.06|7.86|9.06|7.86|0
1645000950000|2022-02-16 08:42:30|8.99|7.79|8.92|7.72|8.99|7.79|8.92|7.72|0
1645000960000|2022-02-16 08:42:40|8.97|7.77|8.99|7.79|8.99|7.79|8.97|7.77|0
1645000970000|2022-02-16 08:42:50|8.98|7.78|9|7.8|9|7.8|8.98|7.78|0
1645000980000|2022-02-16 08:43:00|9.01|7.81|9.01|7.81|9.01|7.81|9.01|7.81|0
1645000990000|2022-02-16 08:43:10|8.99|7.79|9|7.8|9|7.8|8.99|7.79|0
1645001000000|2022-02-16 08:43:20|9.08|7.88|9.01|7.81|9.1|7.9|9.01|7.81|0
1645001010000|2022-02-16 08:43:30|9|7.8|9.06|7.86|9.08|7.88|9|7.8|0
1645001020000|2022-02-16 08:43:40|9.01|7.81|9.02|7.82|9.02|7.82|8.99|7.79|0
1645001030000|2022-02-16 08:43:50|9.03|7.83|8.99|7.79|9.03|7.83|8.99|7.79|0
1645001040000|2022-02-16 08:44:00|8.98|7.78|8.96|7.76|8.99|7.79|8.96|7.76|0
1645001050000|2022-02-16 08:44:10|8.99|7.79|9.01|7.81|9.01|7.81|8.99|7.79|0
1645001060000|2022-02-16 08:44:20|9.06|7.86|9.02|7.82|9.06|7.86|9.02|7.82|0
1645001070000|2022-02-16 08:44:30|9.06|7.86|8.96|7.76|9.06|7.86|8.96|7.76|0
1645001080000|2022-02-16 08:44:40|8.99|7.79|8.96|7.76|8.99|7.79|8.96|7.76|0
1645001090000|2022-02-16 08:44:50|8.98|7.78|8.93|7.73|8.98|7.78|8.92|7.72|0
1645001100000|2022-02-16 08:45:00|8.92|7.72|9.03|7.83|9.03|7.83|8.92|7.72|0
1645001110000|2022-02-16 08:45:10|9.01|7.81|9.02|7.82|9.03|7.83|9.01|7.81|0
1645001120000|2022-02-16 08:45:20|9.01|7.81|9.01|7.81|9.01|7.81|8.99|7.79|0
1645001130000|2022-02-16 08:45:30|8.92|7.72|8.91|7.71|8.92|7.72|8.91|7.71|0
1645001140000|2022-02-16 08:45:40|8.9|7.7|8.78|7.58|8.9|7.7|8.78|7.58|0
1645001150000|2022-02-16 08:45:50|8.76|7.56|8.7|7.5|8.76|7.56|8.7|7.5|0
1645001160000|2022-02-16 08:46:00|8.71|7.51|8.84|7.64|8.85|7.65|8.71|7.51|0
1645001170000|2022-02-16 08:46:10|8.87|7.67|8.78|7.58|8.87|7.67|8.78|7.58|0
1645001180000|2022-02-16 08:46:20|8.77|7.57|8.82|7.62|8.82|7.62|8.77|7.57|0
1645001190000|2022-02-16 08:46:30|8.83|7.63|8.83|7.63|8.83|7.63|8.8|7.6|0
1645001200000|2022-02-16 08:46:40|8.82|7.62|8.8|7.6|8.84|7.64|8.8|7.6|0
1645001210000|2022-02-16 08:46:50|8.78|7.58|8.71|7.51|8.78|7.58|8.71|7.51|0
1645001220000|2022-02-16 08:47:00|8.74|7.54|8.79|7.59|8.79|7.59|8.74|7.54|0
1645001230000|2022-02-16 08:47:10|8.85|7.65|8.84|7.64|8.85|7.65|8.83|7.63|0
1645001240000|2022-02-16 08:47:20|8.9|7.7|8.86|7.66|8.9|7.7|8.86|7.66|0
1645001250000|2022-02-16 08:47:30|8.85|7.65|8.89|7.69|8.89|7.69|8.85|7.65|0
1645001260000|2022-02-16 08:47:40|8.85|7.65|8.89|7.69|8.89|7.69|8.85|7.65|0
1645001270000|2022-02-16 08:47:50|8.88|7.68|8.86|7.66|8.88|7.68|8.86|7.66|0
1645001280000|2022-02-16 08:48:00|8.85|7.65|8.84|7.64|8.85|7.65|8.8|7.6|0
1645001290000|2022-02-16 08:48:10|8.87|7.67|8.93|7.73|8.93|7.73|8.87|7.67|0
1645001300000|2022-02-16 08:48:20|8.92|7.72|8.92|7.72|8.92|7.72|8.89|7.69|0
1645001310000|2022-02-16 08:48:30|8.89|7.69|8.92|7.72|8.92|7.72|8.89|7.69|0
1645001320000|2022-02-16 08:48:40|8.93|7.73|8.96|7.76|8.96|7.76|8.93|7.73|0
1645001330000|2022-02-16 08:48:50|8.94|7.74|8.96|7.76|8.96|7.76|8.94|7.74|0
1645001340000|2022-02-16 08:49:00|8.94|7.74|8.99|7.79|8.99|7.79|8.94|7.74|0
1645001350000|2022-02-16 08:49:10|9.01|7.81|9.01|7.81|9.01|7.81|9.01|7.81|0
1645001360000|2022-02-16 08:49:20|8.99|7.79|8.99|7.79|8.99|7.79|8.96|7.76|0
1645001370000|2022-02-16 08:49:30|9.01|7.81|9.05|7.85|9.05|7.85|9.01|7.81|0
1645001380000|2022-02-16 08:49:40|9.03|7.83|9.03|7.83|9.05|7.85|9.03|7.83|0
1645001390000|2022-02-16 08:49:50|9.05|7.85|9.03|7.83|9.05|7.85|9.03|7.83|0
1645001400000|2022-02-16 08:50:00|9.07|7.87|8.99|7.79|9.07|7.87|8.99|7.79|0
1645001410000|2022-02-16 08:50:10|9|7.8|8.99|7.79|9|7.8|8.96|7.76|0
1645001420000|2022-02-16 08:50:20|8.96|7.76|8.99|7.79|8.99|7.79|8.95|7.75|0
1645001430000|2022-02-16 08:50:30|8.96|7.76|8.94|7.74|8.96|7.76|8.94|7.74|0
1645001440000|2022-02-16 08:50:40|8.99|7.79|8.99|7.79|9|7.8|8.99|7.79|0
1645001450000|2022-02-16 08:50:50|8.97|7.77|8.96|7.76|8.97|7.77|8.96|7.76|0
1645001460000|2022-02-16 08:51:00|8.99|7.79|9.05|7.85|9.05|7.85|8.99|7.79|0
1645001470000|2022-02-16 08:51:10|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1645001480000|2022-02-16 08:51:20|9.01|7.81|9.01|7.81|9.03|7.83|9.01|7.81|0
1645001490000|2022-02-16 08:51:30|9.02|7.82|9.05|7.85|9.05|7.85|9.02|7.82|0
1645001500000|2022-02-16 08:51:40|9.09|7.89|9.05|7.85|9.09|7.89|9.04|7.84|0
1645001510000|2022-02-16 08:51:50|9.03|7.83|9.03|7.83|9.03|7.83|9.01|7.81|0
1645001520000|2022-02-16 08:52:00|9.01|7.81|9.01|7.81|9.01|7.81|9.01|7.81|0
1645001530000|2022-02-16 08:52:10|9.03|7.83|9.01|7.81|9.03|7.83|9.01|7.81|0
1645001540000|2022-02-16 08:52:20|9.03|7.83|9.1|7.9|9.1|7.9|9.03|7.83|0
1645001550000|2022-02-16 08:52:30|9.08|7.88|9.08|7.88|9.08|7.88|9.05|7.85|0
1645001560000|2022-02-16 08:52:40|9.1|7.9|9.05|7.85|9.1|7.9|9.05|7.85|0
1645001570000|2022-02-16 08:52:50|9.08|7.88|9.1|7.9|9.12|7.92|9.08|7.88|0
1645001580000|2022-02-16 08:53:00|9.09|7.89|8.98|7.78|9.09|7.89|8.98|7.78|0
1645001590000|2022-02-16 08:53:10|9|7.8|9.03|7.83|9.03|7.83|9|7.8|0
1645001600000|2022-02-16 08:53:20|9.02|7.82|9.01|7.81|9.03|7.83|9.01|7.81|0
1645001610000|2022-02-16 08:53:30|8.98|7.78|9.01|7.81|9.01|7.81|8.98|7.78|0
1645001620000|2022-02-16 08:53:40|9.02|7.82|9.01|7.81|9.02|7.82|9.01|7.81|0
1645001630000|2022-02-16 08:53:50|9.02|7.82|8.96|7.76|9.02|7.82|8.96|7.76|0
1645001640000|2022-02-16 08:54:00|8.94|7.74|8.8|7.6|8.96|7.76|8.8|7.6|0
1645001650000|2022-02-16 08:54:10|8.78|7.58|8.82|7.62|8.82|7.62|8.78|7.58|0
1645001660000|2022-02-16 08:54:20|8.88|7.68|8.85|7.65|8.88|7.68|8.85|7.65|0
1645001670000|2022-02-16 08:54:30|8.8|7.6|8.79|7.59|8.8|7.6|8.79|7.59|0
1645001680000|2022-02-16 08:54:40|8.78|7.58|8.73|7.53|8.78|7.58|8.73|7.53|0
1645001690000|2022-02-16 08:54:50|8.78|7.58|8.78|7.58|8.8|7.6|8.78|7.58|0
1645001700000|2022-02-16 08:55:00|8.85|7.65|8.89|7.69|8.89|7.69|8.83|7.63|0
1645001710000|2022-02-16 08:55:10|8.9|7.7|8.89|7.69|8.9|7.7|8.87|7.67|0
1645001720000|2022-02-16 08:55:20|8.86|7.66|8.85|7.65|8.87|7.67|8.85|7.65|0
1645001730000|2022-02-16 08:55:30|8.87|7.67|8.85|7.65|8.89|7.69|8.85|7.65|0
1645001740000|2022-02-16 08:55:40|8.82|7.62|8.83|7.63|8.83|7.63|8.82|7.62|0
1645001750000|2022-02-16 08:55:50|8.82|7.62|8.85|7.65|8.85|7.65|8.82|7.62|0
1645001760000|2022-02-16 08:56:00|8.91|7.71|8.93|7.73|8.93|7.73|8.91|7.71|0
1645001770000|2022-02-16 08:56:10|8.94|7.74|8.91|7.71|8.94|7.74|8.91|7.71|0
1645001780000|2022-02-16 08:56:20|8.94|7.74|8.94|7.74|8.94|7.74|8.89|7.69|0
1645001790000|2022-02-16 08:56:30|8.97|7.77|8.98|7.78|8.98|7.78|8.96|7.76|0
1645001800000|2022-02-16 08:56:40|8.96|7.76|8.91|7.71|8.98|7.78|8.91|7.71|0
1645001810000|2022-02-16 08:56:50|8.94|7.74|8.87|7.67|8.94|7.74|8.87|7.67|0
1645001820000|2022-02-16 08:57:00|8.89|7.69|8.91|7.71|8.91|7.71|8.89|7.69|0
1645001830000|2022-02-16 08:57:10|8.93|7.73|8.91|7.71|8.94|7.74|8.91|7.71|0
1645001840000|2022-02-16 08:57:20|8.95|7.75|8.98|7.78|8.98|7.78|8.95|7.75|0
1645001850000|2022-02-16 08:57:30|8.99|7.79|8.98|7.78|9.01|7.81|8.98|7.78|0
1645001860000|2022-02-16 08:57:40|8.96|7.76|8.98|7.78|8.99|7.79|8.96|7.76|0
1645001870000|2022-02-16 08:57:50|9.01|7.81|9.01|7.81|9.03|7.83|9.01|7.81|0
1645001880000|2022-02-16 08:58:00|8.98|7.78|9.07|7.87|9.07|7.87|8.96|7.76|0
1645001890000|2022-02-16 08:58:10|9.14|7.94|9.14|7.94|9.17|7.97|9.14|7.94|0
1645001900000|2022-02-16 08:58:20|9.12|7.92|9.14|7.94|9.14|7.94|9.12|7.92|0
1645001910000|2022-02-16 08:58:30|9.18|7.98|9.21|8.01|9.21|8.01|9.17|7.97|0
1645001920000|2022-02-16 08:58:40|9.29|8.09|9.29|8.09|9.33|8.13|9.29|8.09|0
1645001930000|2022-02-16 08:58:50|9.31|8.11|9.29|8.09|9.31|8.11|9.29|8.09|0
1645001940000|2022-02-16 08:59:00|9.27|8.07|9.24|8.04|9.27|8.07|9.21|8.01|0
1645001950000|2022-02-16 08:59:10|9.26|8.06|9.29|8.09|9.29|8.09|9.24|8.04|0
1645001960000|2022-02-16 08:59:20|9.25|8.05|9.21|8.01|9.25|8.05|9.21|8.01|0
1645001970000|2022-02-16 08:59:30|9.23|8.03|9.21|8.01|9.23|8.03|9.21|8.01|0
1645001980000|2022-02-16 08:59:40|9.24|8.04|9.21|8.01|9.24|8.04|9.21|8.01|0
1645001990000|2022-02-16 08:59:50|9.19|7.99|9.21|8.01|9.21|8.01|9.19|7.99|0
1645002000000|2022-02-16 09:00:00|9.28|8.08|9.28|8.08|9.28|8.08|9.26|8.06|0
1645002010000|2022-02-16 09:00:10|9.3|8.1|9.26|8.06|9.3|8.1|9.24|8.04|0
1645002020000|2022-02-16 09:00:20|9.21|8.01|9.21|8.01|9.26|8.06|9.21|8.01|0
1645002030000|2022-02-16 09:00:30|9.19|7.99|9.19|7.99|9.19|7.99|9.19|7.99|0
1645002040000|2022-02-16 09:00:40|9.21|8.01|9.21|8.01|9.21|8.01|9.21|8.01|0
1645002050000|2022-02-16 09:00:50|9.2|8|9.19|7.99|9.2|8|9.19|7.99|0
1645002060000|2022-02-16 09:01:00|9.21|8.01|9.33|8.13|9.33|8.13|9.21|8.01|0
1645002070000|2022-02-16 09:01:10|9.28|8.08|9.24|8.04|9.28|8.08|9.24|8.04|0
1645002080000|2022-02-16 09:01:20|9.19|7.99|9.17|7.97|9.19|7.99|9.17|7.97|0
1645002090000|2022-02-16 09:01:30|9.19|7.99|9.19|7.99|9.19|7.99|9.17|7.97|0
1645002100000|2022-02-16 09:01:40|9.17|7.97|9.19|7.99|9.19|7.99|9.17|7.97|0
1645002110000|2022-02-16 09:01:50|9.17|7.97|9.17|7.97|9.17|7.97|9.17|7.97|0
1645002120000|2022-02-16 09:02:00|9.15|7.95|9.17|7.97|9.17|7.97|9.14|7.94|0
1645002130000|2022-02-16 09:02:10|9.13|7.93|9.17|7.97|9.17|7.97|9.13|7.93|0
1645002140000|2022-02-16 09:02:20|9.19|7.99|9.26|8.06|9.26|8.06|9.19|7.99|0
1645002150000|2022-02-16 09:02:30|9.28|8.08|9.24|8.04|9.28|8.08|9.24|8.04|0
1645002160000|2022-02-16 09:02:40|9.21|8.01|9.22|8.02|9.24|8.04|9.21|8.01|0
1645002170000|2022-02-16 09:02:50|9.21|8.01|9.19|7.99|9.22|8.02|9.19|7.99|0
1645002180000|2022-02-16 09:03:00|9.2|8|9.21|8.01|9.24|8.04|9.2|8|0
1645002190000|2022-02-16 09:03:10|9.22|8.02|9.18|7.98|9.22|8.02|9.18|7.98|0
1645002200000|2022-02-16 09:03:20|9.19|7.99|9.2|8|9.2|8|9.19|7.99|0
1645002210000|2022-02-16 09:03:30|9.19|7.99|9.47|8.27|9.47|8.27|9.18|7.98|0
1645002220000|2022-02-16 09:03:40|9.45|8.25|9.67|8.47|9.67|8.47|9.45|8.25|0
1645002230000|2022-02-16 09:03:50|9.69|8.49|9.74|8.54|9.74|8.54|9.69|8.49|0
1645002240000|2022-02-16 09:04:00|9.77|8.57|9.99|8.79|9.99|8.79|9.77|8.57|0
1645002250000|2022-02-16 09:04:10|9.97|8.77|9.92|8.72|9.97|8.77|9.92|8.72|0
1645002260000|2022-02-16 09:04:20|9.89|8.69|9.89|8.69|9.92|8.72|9.89|8.69|0
1645002270000|2022-02-16 09:04:30|9.92|8.72|9.79|8.59|9.92|8.72|9.79|8.59|0
1645002280000|2022-02-16 09:04:40|9.74|8.54|9.72|8.52|9.74|8.54|9.72|8.52|0
1645002290000|2022-02-16 09:04:50|9.69|8.49|9.64|8.44|9.7|8.5|9.64|8.44|0
1645002300000|2022-02-16 09:05:00|9.59|8.39|9.55|8.35|9.59|8.39|9.55|8.35|0
1645002310000|2022-02-16 09:05:10|9.57|8.37|9.49|8.29|9.57|8.37|9.49|8.29|0
1645002320000|2022-02-16 09:05:20|9.45|8.25|9.47|8.27|9.47|8.27|9.45|8.25|0
1645002330000|2022-02-16 09:05:30|9.53|8.33|9.52|8.32|9.55|8.35|9.52|8.32|0
1645002340000|2022-02-16 09:05:40|9.5|8.3|9.5|8.3|9.5|8.3|9.49|8.29|0
1645002350000|2022-02-16 09:05:50|9.51|8.31|9.52|8.32|9.52|8.32|9.5|8.3|0
1645002360000|2022-02-16 09:06:00|9.5|8.3|9.55|8.35|9.55|8.35|9.5|8.3|0
1645002370000|2022-02-16 09:06:10|9.53|8.33|9.52|8.32|9.57|8.37|9.52|8.32|0
1645002380000|2022-02-16 09:06:20|9.45|8.25|9.31|8.11|9.45|8.25|9.31|8.11|0
1645002390000|2022-02-16 09:06:30|9.28|8.08|9.21|8.01|9.31|8.11|9.21|8.01|0
1645002400000|2022-02-16 09:06:40|9.26|8.06|9.29|8.09|9.29|8.09|9.26|8.06|0
1645002410000|2022-02-16 09:06:50|9.26|8.06|9.35|8.15|9.35|8.15|9.26|8.06|0
1645002420000|2022-02-16 09:07:00|9.66|8.46|9.66|8.46|9.7|8.5|9.66|8.46|0
1645002430000|2022-02-16 09:07:10|9.7|8.5|9.68|8.48|9.71|8.51|9.68|8.48|0
1645002440000|2022-02-16 09:07:20|9.71|8.51|9.81|8.61|9.83|8.63|9.71|8.51|0
1645002450000|2022-02-16 09:07:30|9.83|8.63|9.23|8.03|9.83|8.63|9.22|8.02|0
1645002460000|2022-02-16 09:07:40|9.17|7.97|9.04|7.84|9.17|7.97|9.03|7.83|0
1645002470000|2022-02-16 09:07:50|9|7.8|8.96|7.76|9|7.8|8.96|7.76|0
1645002480000|2022-02-16 09:08:00|8.94|7.74|8.94|7.74|8.98|7.78|8.94|7.74|0
1645002490000|2022-02-16 09:08:10|9.01|7.81|9.01|7.81|9.03|7.83|9.01|7.81|0
1645002500000|2022-02-16 09:08:20|9.03|7.83|9.06|7.86|9.07|7.87|9.01|7.81|0
1645002510000|2022-02-16 09:08:30|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1645002520000|2022-02-16 09:08:40|9.06|7.86|8.99|7.79|9.06|7.86|8.99|7.79|0
1645002530000|2022-02-16 09:08:50|8.96|7.76|8.85|7.65|8.96|7.76|8.85|7.65|0
1645002540000|2022-02-16 09:09:00|8.8|7.6|8.7|7.5|8.8|7.6|8.7|7.5|0
1645002550000|2022-02-16 09:09:10|8.65|7.45|8.62|7.42|8.7|7.5|8.62|7.42|0
1645002560000|2022-02-16 09:09:20|8.64|7.44|8.69|7.49|8.69|7.49|8.61|7.41|0
1645002570000|2022-02-16 09:09:30|8.67|7.47|8.54|7.34|8.67|7.47|8.54|7.34|0
1645002580000|2022-02-16 09:09:40|8.46|7.26|8.51|7.31|8.51|7.31|8.45|7.25|0
1645002590000|2022-02-16 09:09:50|8.48|7.28|8.54|7.34|8.54|7.34|8.48|7.28|0
1645002600000|2022-02-16 09:10:00|8.51|7.31|8.45|7.25|8.51|7.31|8.38|7.18|0
1645002610000|2022-02-16 09:10:10|8.38|7.18|8.3|7.1|8.38|7.18|8.3|7.1|0
1645002620000|2022-02-16 09:10:20|8.31|7.11|8.34|7.14|8.36|7.16|8.31|7.11|0
1645002630000|2022-02-16 09:10:30|8.33|7.13|8.13|6.93|8.34|7.14|8.13|6.93|0
1645002640000|2022-02-16 09:10:40|8.15|6.95|8.13|6.93|8.15|6.95|8.06|6.86|0
1645002650000|2022-02-16 09:10:50|8.21|7.01|8.34|7.14|8.34|7.14|8.21|7.01|0
1645002660000|2022-02-16 09:11:00|8.32|7.12|8.21|7.01|8.32|7.12|8.21|7.01|0
1645002670000|2022-02-16 09:11:10|8.23|7.03|8.3|7.1|8.3|7.1|8.23|7.03|0
1645002680000|2022-02-16 09:11:20|8.32|7.12|8.4|7.2|8.4|7.2|8.32|7.12|0
1645002690000|2022-02-16 09:11:30|8.38|7.18|8.25|7.05|8.38|7.18|8.25|7.05|0
1645002700000|2022-02-16 09:11:40|8.29|7.09|8.32|7.12|8.32|7.12|8.27|7.07|0
1645002710000|2022-02-16 09:11:50|8.34|7.14|8.35|7.15|8.38|7.18|8.34|7.14|0
1645002720000|2022-02-16 09:12:00|8.36|7.16|8.4|7.2|8.4|7.2|8.33|7.13|0
1645002730000|2022-02-16 09:12:10|8.41|7.21|8.38|7.18|8.41|7.21|8.38|7.18|0
1645002740000|2022-02-16 09:12:20|8.36|7.16|8.34|7.14|8.36|7.16|8.31|7.11|0
1645002750000|2022-02-16 09:12:30|8.38|7.18|8.4|7.2|8.4|7.2|8.38|7.18|0
1645002760000|2022-02-16 09:12:40|8.41|7.21|8.45|7.25|8.45|7.25|8.36|7.16|0
1645002770000|2022-02-16 09:12:50|8.43|7.23|8.4|7.2|8.43|7.23|8.4|7.2|0
1645002780000|2022-02-16 09:13:00|8.43|7.23|8.34|7.14|8.45|7.25|8.34|7.14|0
1645002790000|2022-02-16 09:13:10|8.35|7.15|8.32|7.12|8.35|7.15|8.32|7.12|0
1645002800000|2022-02-16 09:13:20|8.38|7.18|8.38|7.18|8.38|7.18|8.36|7.16|0
1645002810000|2022-02-16 09:13:30|8.39|7.19|8.47|7.27|8.47|7.27|8.38|7.18|0
1645002820000|2022-02-16 09:13:40|8.45|7.25|8.45|7.25|8.47|7.27|8.45|7.25|0
1645002830000|2022-02-16 09:13:50|8.47|7.27|8.49|7.29|8.49|7.29|8.47|7.27|0
1645002840000|2022-02-16 09:14:00|8.51|7.31|8.61|7.41|8.61|7.41|8.51|7.31|0
1645002850000|2022-02-16 09:14:10|8.62|7.42|8.65|7.45|8.65|7.45|8.62|7.42|0
1645002860000|2022-02-16 09:14:20|8.67|7.47|8.65|7.45|8.67|7.47|8.65|7.45|0
1645002870000|2022-02-16 09:14:30|8.56|7.36|8.58|7.38|8.6|7.4|8.56|7.36|0
1645002880000|2022-02-16 09:14:40|8.53|7.33|8.61|7.41|8.61|7.41|8.53|7.33|0
1645002890000|2022-02-16 09:14:50|8.67|7.47|8.65|7.45|8.67|7.47|8.65|7.45|0
1645002900000|2022-02-16 09:15:00|8.67|7.47|8.65|7.45|8.67|7.47|8.62|7.42|0
1645002910000|2022-02-16 09:15:10|8.67|7.47|8.61|7.41|8.67|7.47|8.61|7.41|0
1645002920000|2022-02-16 09:15:20|8.58|7.38|8.58|7.38|8.58|7.38|8.54|7.34|0
1645002930000|2022-02-16 09:15:30|8.57|7.37|8.64|7.44|8.64|7.44|8.57|7.37|0
1645002940000|2022-02-16 09:15:40|8.67|7.47|8.64|7.44|8.67|7.47|8.64|7.44|0
1645002950000|2022-02-16 09:15:50|8.66|7.46|8.53|7.33|8.66|7.46|8.53|7.33|0
1645002960000|2022-02-16 09:16:00|8.58|7.38|8.62|7.42|8.62|7.42|8.58|7.38|0
1645002980000|2022-02-16 09:16:20|8.66|7.46|8.67|7.47|8.67|7.47|8.66|7.46|0
1645002990000|2022-02-16 09:16:30|8.64|7.44|8.64|7.44|8.64|7.44|8.64|7.44|0
1645003000000|2022-02-16 09:16:40|8.67|7.47|8.64|7.44|8.67|7.47|8.64|7.44|0
1645003010000|2022-02-16 09:16:50|8.62|7.42|8.62|7.42|8.62|7.42|8.58|7.38|0
1645003020000|2022-02-16 09:17:00|8.59|7.39|8.64|7.44|8.64|7.44|8.59|7.39|0
1645003030000|2022-02-16 09:17:10|8.62|7.42|8.58|7.38|8.62|7.42|8.56|7.36|0
1645003040000|2022-02-16 09:17:20|8.57|7.37|8.56|7.36|8.57|7.37|8.53|7.33|0
1645003050000|2022-02-16 09:17:30|8.52|7.32|8.56|7.36|8.56|7.36|8.52|7.32|0
1645003060000|2022-02-16 09:17:40|8.58|7.38|8.58|7.38|8.58|7.38|8.58|7.38|0
1645003070000|2022-02-16 09:17:50|8.59|7.39|8.53|7.33|8.59|7.39|8.53|7.33|0
1645003080000|2022-02-16 09:18:00|8.49|7.29|8.56|7.36|8.56|7.36|8.49|7.29|0
1645003090000|2022-02-16 09:18:10|8.53|7.33|8.56|7.36|8.56|7.36|8.53|7.33|0
1645003100000|2022-02-16 09:18:20|8.54|7.34|8.53|7.33|8.54|7.34|8.49|7.29|0
1645003110000|2022-02-16 09:18:30|8.54|7.34|8.6|7.4|8.6|7.4|8.54|7.34|0
1645003120000|2022-02-16 09:18:40|8.58|7.38|8.55|7.35|8.58|7.38|8.55|7.35|0
1645003130000|2022-02-16 09:18:50|8.58|7.38|8.64|7.44|8.64|7.44|8.58|7.38|0
1645003140000|2022-02-16 09:19:00|8.67|7.47|8.67|7.47|8.67|7.47|8.64|7.44|0
1645003150000|2022-02-16 09:19:10|8.65|7.45|8.64|7.44|8.65|7.45|8.62|7.42|0
1645003160000|2022-02-16 09:19:20|8.62|7.42|8.63|7.43|8.64|7.44|8.62|7.42|0
1645003170000|2022-02-16 09:19:30|8.62|7.42|8.55|7.35|8.62|7.42|8.55|7.35|0
1645003180000|2022-02-16 09:19:40|8.58|7.38|8.6|7.4|8.6|7.4|8.58|7.38|0
1645003190000|2022-02-16 09:19:50|8.58|7.38|8.62|7.42|8.62|7.42|8.58|7.38|0
1645003200000|2022-02-16 09:20:00|8.58|7.38|8.67|7.47|8.67|7.47|8.54|7.34|0
1645003210000|2022-02-16 09:20:10|8.68|7.48|8.51|7.31|8.68|7.48|8.51|7.31|0
1645003220000|2022-02-16 09:20:20|8.49|7.29|8.51|7.31|8.51|7.31|8.49|7.29|0
1645003230000|2022-02-16 09:20:30|8.49|7.29|8.48|7.28|8.49|7.29|8.48|7.28|0
1645003240000|2022-02-16 09:20:40|8.5|7.3|8.53|7.33|8.54|7.34|8.5|7.3|0
1645003250000|2022-02-16 09:20:50|8.52|7.32|8.55|7.35|8.58|7.38|8.52|7.32|0
1645003260000|2022-02-16 09:21:00|8.53|7.33|8.51|7.31|8.53|7.33|8.51|7.31|0
1645003270000|2022-02-16 09:21:10|8.53|7.33|8.54|7.34|8.54|7.34|8.53|7.33|0
1645003280000|2022-02-16 09:21:20|8.42|7.22|8.35|7.15|8.42|7.22|8.35|7.15|0
1645003290000|2022-02-16 09:21:30|8.4|7.2|8.39|7.19|8.4|7.2|8.38|7.18|0
1645003300000|2022-02-16 09:21:40|8.44|7.24|8.45|7.25|8.45|7.25|8.44|7.24|0
1645003310000|2022-02-16 09:21:50|8.47|7.27|8.53|7.33|8.54|7.34|8.47|7.27|0
1645003320000|2022-02-16 09:22:00|8.5|7.3|8.42|7.22|8.5|7.3|8.42|7.22|0
1645003330000|2022-02-16 09:22:10|8.4|7.2|8.49|7.29|8.49|7.29|8.4|7.2|0
1645003340000|2022-02-16 09:22:20|8.47|7.27|8.55|7.35|8.55|7.35|8.47|7.27|0
1645003350000|2022-02-16 09:22:30|8.56|7.36|8.55|7.35|8.61|7.41|8.55|7.35|0
1645003360000|2022-02-16 09:22:40|8.52|7.32|8.53|7.33|8.53|7.33|8.52|7.32|0
1645003370000|2022-02-16 09:22:50|8.55|7.35|8.58|7.38|8.58|7.38|8.53|7.33|0
1645003380000|2022-02-16 09:23:00|8.55|7.35|8.53|7.33|8.58|7.38|8.53|7.33|0
1645003390000|2022-02-16 09:23:10|8.55|7.35|8.42|7.22|8.55|7.35|8.42|7.22|0
1645003400000|2022-02-16 09:23:20|8.43|7.23|8.44|7.24|8.44|7.24|8.43|7.23|0
1645003410000|2022-02-16 09:23:30|8.48|7.28|8.47|7.27|8.48|7.28|8.47|7.27|0
1645003420000|2022-02-16 09:23:40|8.48|7.28|8.39|7.19|8.48|7.28|8.39|7.19|0
1645003430000|2022-02-16 09:23:50|8.38|7.18|8.45|7.25|8.45|7.25|8.38|7.18|0
1645003440000|2022-02-16 09:24:00|8.44|7.24|8.47|7.27|8.47|7.27|8.44|7.24|0
1645003450000|2022-02-16 09:24:10|8.44|7.24|8.54|7.34|8.54|7.34|8.42|7.22|0
1645003460000|2022-02-16 09:24:20|8.53|7.33|8.58|7.38|8.58|7.38|8.53|7.33|0
1645003470000|2022-02-16 09:24:30|8.53|7.33|8.42|7.22|8.53|7.33|8.42|7.22|0
1645003480000|2022-02-16 09:24:40|8.44|7.24|8.46|7.26|8.46|7.26|8.44|7.24|0
1645003490000|2022-02-16 09:24:50|8.45|7.25|8.46|7.26|8.48|7.28|8.45|7.25|0
1645003500000|2022-02-16 09:25:00|8.49|7.29|8.54|7.34|8.54|7.34|8.49|7.29|0
1645003510000|2022-02-16 09:25:10|8.51|7.31|8.55|7.35|8.55|7.35|8.51|7.31|0
1645003520000|2022-02-16 09:25:20|8.56|7.36|8.49|7.29|8.56|7.36|8.49|7.29|0
1645003530000|2022-02-16 09:25:30|8.46|7.26|8.46|7.26|8.46|7.26|8.46|7.26|0
1645003540000|2022-02-16 09:25:40|8.49|7.29|8.46|7.26|8.49|7.29|8.46|7.26|0
1645003550000|2022-02-16 09:25:50|8.44|7.24|8.46|7.26|8.46|7.26|8.44|7.24|0
1645003560000|2022-02-16 09:26:00|8.44|7.24|8.43|7.23|8.44|7.24|8.42|7.22|0
1645003570000|2022-02-16 09:26:10|8.46|7.26|8.46|7.26|8.46|7.26|8.44|7.24|0
1645003580000|2022-02-16 09:26:20|8.49|7.29|8.51|7.31|8.53|7.33|8.49|7.29|0
1645003590000|2022-02-16 09:26:30|8.53|7.33|8.5|7.3|8.53|7.33|8.5|7.3|0
1645003600000|2022-02-16 09:26:40|8.47|7.27|8.46|7.26|8.47|7.27|8.42|7.22|0
1645003610000|2022-02-16 09:26:50|8.51|7.31|8.5|7.3|8.51|7.31|8.5|7.3|0
1645003620000|2022-02-16 09:27:00|8.52|7.32|8.51|7.31|8.52|7.32|8.51|7.31|0
1645003630000|2022-02-16 09:27:10|8.5|7.3|8.49|7.29|8.51|7.31|8.49|7.29|0
1645003640000|2022-02-16 09:27:20|8.51|7.31|8.5|7.3|8.51|7.31|8.49|7.29|0
1645003650000|2022-02-16 09:27:30|8.51|7.31|8.54|7.34|8.54|7.34|8.51|7.31|0
1645003660000|2022-02-16 09:27:40|8.55|7.35|8.55|7.35|8.55|7.35|8.53|7.33|0
1645003670000|2022-02-16 09:27:50|8.51|7.31|8.5|7.3|8.53|7.33|8.5|7.3|0
1645003680000|2022-02-16 09:28:00|8.55|7.35|8.53|7.33|8.55|7.35|8.53|7.33|0
1645003690000|2022-02-16 09:28:10|8.49|7.29|8.46|7.26|8.49|7.29|8.46|7.26|0
1645003700000|2022-02-16 09:28:20|8.47|7.27|8.46|7.26|8.47|7.27|8.46|7.26|0
1645003710000|2022-02-16 09:28:30|8.47|7.27|8.46|7.26|8.49|7.29|8.46|7.26|0
1645003720000|2022-02-16 09:28:40|8.47|7.27|8.44|7.24|8.47|7.27|8.44|7.24|0
1645003730000|2022-02-16 09:28:50|8.45|7.25|8.49|7.29|8.49|7.29|8.44|7.24|0
1645003740000|2022-02-16 09:29:00|8.44|7.24|8.49|7.29|8.49|7.29|8.44|7.24|0
1645003750000|2022-02-16 09:29:10|8.51|7.31|8.47|7.27|8.51|7.31|8.47|7.27|0
1645003760000|2022-02-16 09:29:20|8.49|7.29|8.45|7.25|8.49|7.29|8.45|7.25|0
1645003770000|2022-02-16 09:29:30|8.46|7.26|8.47|7.27|8.47|7.27|8.44|7.24|0
1645003780000|2022-02-16 09:29:40|8.46|7.26|8.47|7.27|8.49|7.29|8.46|7.26|0
1645003790000|2022-02-16 09:29:50|8.46|7.26|8.44|7.24|8.46|7.26|8.44|7.24|0
1645003800000|2022-02-16 09:30:00|8.43|7.23|8.46|7.26|8.46|7.26|8.42|7.22|0
1645003810000|2022-02-16 09:30:10|8.55|7.35|8.62|7.42|8.62|7.42|8.55|7.35|0
1645003820000|2022-02-16 09:30:20|8.68|7.48|8.66|7.46|8.68|7.48|8.59|7.39|0
1645003830000|2022-02-16 09:30:30|8.82|7.62|8.77|7.57|8.82|7.62|8.77|7.57|0
1645003840000|2022-02-16 09:30:40|8.75|7.55|8.68|7.48|8.75|7.55|8.66|7.46|0
1645003850000|2022-02-16 09:30:50|8.71|7.51|8.66|7.46|8.71|7.51|8.66|7.46|0
1645003860000|2022-02-16 09:31:00|8.64|7.44|8.62|7.42|8.66|7.46|8.62|7.42|0
1645003870000|2022-02-16 09:31:10|8.66|7.46|8.65|7.45|8.68|7.48|8.62|7.42|0
1645003880000|2022-02-16 09:31:20|8.62|7.42|8.62|7.42|8.64|7.44|8.62|7.42|0
1645003890000|2022-02-16 09:31:30|8.59|7.39|8.64|7.44|8.64|7.44|8.59|7.39|0
1645003900000|2022-02-16 09:31:40|8.62|7.42|8.62|7.42|8.62|7.42|8.62|7.42|0
1645003910000|2022-02-16 09:31:50|8.64|7.44|8.64|7.44|8.64|7.44|8.64|7.44|0
1645003920000|2022-02-16 09:32:00|8.62|7.42|8.59|7.39|8.64|7.44|8.59|7.39|0
1645003930000|2022-02-16 09:32:10|8.57|7.37|8.47|7.27|8.57|7.37|8.47|7.27|0
1645003940000|2022-02-16 09:32:20|8.48|7.28|8.55|7.35|8.55|7.35|8.48|7.28|0
1645003950000|2022-02-16 09:32:30|8.53|7.33|8.54|7.34|8.54|7.34|8.52|7.32|0
1645003960000|2022-02-16 09:32:40|8.55|7.35|8.66|7.46|8.66|7.46|8.55|7.35|0
1645003970000|2022-02-16 09:32:50|8.71|7.51|8.71|7.51|8.71|7.51|8.71|7.51|0
1645003980000|2022-02-16 09:33:00|8.69|7.49|8.71|7.51|8.71|7.51|8.69|7.49|0
1645003990000|2022-02-16 09:33:10|8.69|7.49|8.71|7.51|8.71|7.51|8.69|7.49|0
1645004000000|2022-02-16 09:33:20|8.73|7.53|8.71|7.51|8.73|7.53|8.71|7.51|0
1645004010000|2022-02-16 09:33:30|8.67|7.47|8.66|7.46|8.67|7.47|8.66|7.46|0
1645004020000|2022-02-16 09:33:40|8.67|7.47|8.68|7.48|8.68|7.48|8.67|7.47|0
1645004030000|2022-02-16 09:33:50|8.66|7.46|8.62|7.42|8.66|7.46|8.62|7.42|0
1645004040000|2022-02-16 09:34:00|8.64|7.44|8.63|7.43|8.65|7.45|8.63|7.43|0
1645004050000|2022-02-16 09:34:10|8.64|7.44|8.63|7.43|8.64|7.44|8.63|7.43|0
1645004060000|2022-02-16 09:34:20|8.64|7.44|8.59|7.39|8.64|7.44|8.59|7.39|0
1645004070000|2022-02-16 09:34:30|8.6|7.4|8.64|7.44|8.64|7.44|8.6|7.4|0
1645004080000|2022-02-16 09:34:40|8.59|7.39|8.59|7.39|8.59|7.39|8.57|7.37|0
1645004090000|2022-02-16 09:34:50|8.58|7.38|8.55|7.35|8.59|7.39|8.55|7.35|0
1645004100000|2022-02-16 09:35:00|8.56|7.36|8.51|7.31|8.56|7.36|8.51|7.31|0
1645004110000|2022-02-16 09:35:10|8.49|7.29|8.37|7.17|8.49|7.29|8.37|7.17|0
1645004120000|2022-02-16 09:35:20|8.35|7.15|8.37|7.17|8.37|7.17|8.35|7.15|0
1645004130000|2022-02-16 09:35:30|8.4|7.2|8.49|7.29|8.49|7.29|8.4|7.2|0
1645004140000|2022-02-16 09:35:40|8.5|7.3|8.53|7.33|8.54|7.34|8.5|7.3|0
1645004150000|2022-02-16 09:35:50|8.54|7.34|8.53|7.33|8.55|7.35|8.53|7.33|0
1645004160000|2022-02-16 09:36:00|8.52|7.32|8.5|7.3|8.53|7.33|8.5|7.3|0
1645004170000|2022-02-16 09:36:10|8.52|7.32|8.55|7.35|8.55|7.35|8.5|7.3|0
1645004180000|2022-02-16 09:36:20|8.53|7.33|8.55|7.35|8.55|7.35|8.53|7.33|0
1645004190000|2022-02-16 09:36:30|8.57|7.37|8.57|7.37|8.59|7.39|8.57|7.37|0
1645004200000|2022-02-16 09:36:40|8.58|7.38|8.55|7.35|8.58|7.38|8.55|7.35|0
1645004210000|2022-02-16 09:36:50|8.59|7.39|8.59|7.39|8.59|7.39|8.58|7.38|0
1645004220000|2022-02-16 09:37:00|8.57|7.37|8.55|7.35|8.57|7.37|8.55|7.35|0
1645004230000|2022-02-16 09:37:10|8.59|7.39|8.59|7.39|8.59|7.39|8.56|7.36|0
1645004240000|2022-02-16 09:37:20|8.56|7.36|8.55|7.35|8.57|7.37|8.53|7.33|0
1645004250000|2022-02-16 09:37:30|8.57|7.37|8.55|7.35|8.57|7.37|8.55|7.35|0
1645004260000|2022-02-16 09:37:40|8.57|7.37|8.57|7.37|8.59|7.39|8.57|7.37|0
1645004270000|2022-02-16 09:37:50|8.58|7.38|8.55|7.35|8.58|7.38|8.53|7.33|0
1645004280000|2022-02-16 09:38:00|8.56|7.36|8.59|7.39|8.6|7.4|8.56|7.36|0
1645004290000|2022-02-16 09:38:10|8.56|7.36|8.55|7.35|8.57|7.37|8.55|7.35|0
1645004300000|2022-02-16 09:38:20|8.57|7.37|8.48|7.28|8.57|7.37|8.48|7.28|0
1645004310000|2022-02-16 09:38:30|8.46|7.26|8.53|7.33|8.53|7.33|8.46|7.26|0
1645004320000|2022-02-16 09:38:40|8.55|7.35|8.56|7.36|8.56|7.36|8.53|7.33|0
1645004330000|2022-02-16 09:38:50|8.53|7.33|8.48|7.28|8.53|7.33|8.48|7.28|0
1645004340000|2022-02-16 09:39:00|8.46|7.26|8.48|7.28|8.48|7.28|8.46|7.26|0
1645004350000|2022-02-16 09:39:10|8.5|7.3|8.5|7.3|8.5|7.3|8.5|7.3|0
1645004360000|2022-02-16 09:39:20|8.48|7.28|8.51|7.31|8.51|7.31|8.48|7.28|0
1645004370000|2022-02-16 09:39:30|8.5|7.3|8.51|7.31|8.51|7.31|8.5|7.3|0
1645004380000|2022-02-16 09:39:40|8.55|7.35|8.57|7.37|8.57|7.37|8.55|7.35|0
1645004390000|2022-02-16 09:39:50|8.58|7.38|8.55|7.35|8.58|7.38|8.55|7.35|0
1645004400000|2022-02-16 09:40:00|8.53|7.33|8.55|7.35|8.55|7.35|8.53|7.33|0
1645004410000|2022-02-16 09:40:10|8.5|7.3|8.5|7.3|8.53|7.33|8.5|7.3|0
1645004420000|2022-02-16 09:40:20|8.55|7.35|8.55|7.35|8.57|7.37|8.55|7.35|0
1645004430000|2022-02-16 09:40:30|8.56|7.36|8.55|7.35|8.56|7.36|8.53|7.33|0
1645004440000|2022-02-16 09:40:40|8.57|7.37|8.59|7.39|8.59|7.39|8.57|7.37|0
1645004460000|2022-02-16 09:41:00|8.57|7.37|8.52|7.32|8.57|7.37|8.52|7.32|0
1645004470000|2022-02-16 09:41:10|8.55|7.35|8.55|7.35|8.57|7.37|8.55|7.35|0
1645004480000|2022-02-16 09:41:20|8.52|7.32|8.55|7.35|8.55|7.35|8.52|7.32|0
1645004490000|2022-02-16 09:41:30|8.57|7.37|8.59|7.39|8.59|7.39|8.57|7.37|0
1645004500000|2022-02-16 09:41:40|8.6|7.4|8.57|7.37|8.6|7.4|8.57|7.37|0
1645004510000|2022-02-16 09:41:50|8.52|7.32|8.55|7.35|8.55|7.35|8.52|7.32|0
1645004520000|2022-02-16 09:42:00|8.52|7.32|8.55|7.35|8.55|7.35|8.52|7.32|0
1645004530000|2022-02-16 09:42:10|8.48|7.28|8.46|7.26|8.48|7.28|8.46|7.26|0
1645004540000|2022-02-16 09:42:20|8.44|7.24|8.44|7.24|8.45|7.25|8.44|7.24|0
1645004550000|2022-02-16 09:42:30|8.43|7.23|8.44|7.24|8.44|7.24|8.43|7.23|0
1645004560000|2022-02-16 09:42:40|8.43|7.23|8.35|7.15|8.44|7.24|8.35|7.15|0
1645004570000|2022-02-16 09:42:50|8.37|7.17|8.37|7.17|8.37|7.17|8.35|7.15|0
1645004580000|2022-02-16 09:43:00|8.38|7.18|8.41|7.21|8.41|7.21|8.37|7.17|0
1645004590000|2022-02-16 09:43:10|8.38|7.18|8.39|7.19|8.39|7.19|8.38|7.18|0
1645004600000|2022-02-16 09:43:20|8.38|7.18|8.39|7.19|8.41|7.21|8.38|7.18|0
1645004610000|2022-02-16 09:43:30|8.37|7.17|8.33|7.13|8.39|7.19|8.33|7.13|0
1645004620000|2022-02-16 09:43:40|8.31|7.11|8.28|7.08|8.32|7.12|8.28|7.08|0
1645004630000|2022-02-16 09:43:50|8.33|7.13|8.31|7.11|8.33|7.13|8.31|7.11|0
1645004640000|2022-02-16 09:44:00|8.33|7.13|8.33|7.13|8.33|7.13|8.31|7.11|0
1645004650000|2022-02-16 09:44:10|8.31|7.11|8.26|7.06|8.31|7.11|8.24|7.04|0
1645004660000|2022-02-16 09:44:20|8.28|7.08|8.28|7.08|8.31|7.11|8.28|7.08|0
1645004670000|2022-02-16 09:44:30|8.23|7.03|8.22|7.02|8.24|7.04|8.22|7.02|0
1645004680000|2022-02-16 09:44:40|8.23|7.03|8.2|7|8.23|7.03|8.2|7|0
1645004690000|2022-02-16 09:44:50|8.22|7.02|8.2|7|8.22|7.02|8.2|7|0
1645004700000|2022-02-16 09:45:00|8.24|7.04|8.27|7.07|8.28|7.08|8.24|7.04|0
1645004710000|2022-02-16 09:45:10|8.24|7.04|8.26|7.06|8.26|7.06|8.24|7.04|0
1645004720000|2022-02-16 09:45:20|8.31|7.11|8.28|7.08|8.31|7.11|8.28|7.08|0
1645004730000|2022-02-16 09:45:30|8.33|7.13|8.31|7.11|8.33|7.13|8.31|7.11|0
1645004740000|2022-02-16 09:45:40|8.33|7.13|8.33|7.13|8.33|7.13|8.33|7.13|0
1645004750000|2022-02-16 09:45:50|8.32|7.12|8.26|7.06|8.32|7.12|8.22|7.02|0
1645004760000|2022-02-16 09:46:00|8.28|7.08|8.27|7.07|8.28|7.08|8.27|7.07|0
1645004770000|2022-02-16 09:46:10|8.28|7.08|8.31|7.11|8.31|7.11|8.27|7.07|0
1645004780000|2022-02-16 09:46:20|8.28|7.08|8.24|7.04|8.31|7.11|8.24|7.04|0
1645004790000|2022-02-16 09:46:30|8.25|7.05|8.28|7.08|8.28|7.08|8.25|7.05|0
1645004800000|2022-02-16 09:46:40|8.27|7.07|8.28|7.08|8.28|7.08|8.27|7.07|0
1645004810000|2022-02-16 09:46:50|8.26|7.06|8.2|7|8.26|7.06|8.2|7|0
1645004820000|2022-02-16 09:47:00|8.19|6.99|8.22|7.02|8.22|7.02|8.18|6.98|0
1645004830000|2022-02-16 09:47:10|8.2|7|8.19|6.99|8.2|7|8.19|6.99|0
1645004840000|2022-02-16 09:47:20|8.2|7|8.22|7.02|8.22|7.02|8.18|6.98|0
1645004850000|2022-02-16 09:47:30|8.2|7|8.2|7|8.2|7|8.2|7|0
1645004860000|2022-02-16 09:47:40|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1645004870000|2022-02-16 09:47:50|8.2|7|8.2|7|8.2|7|8.18|6.98|0
1645004880000|2022-02-16 09:48:00|8.21|7.01|8.2|7|8.21|7.01|8.2|7|0
1645004890000|2022-02-16 09:48:10|8.22|7.02|8.19|6.99|8.22|7.02|8.19|6.99|0
1645004900000|2022-02-16 09:48:20|8.22|7.02|8.28|7.08|8.28|7.08|8.22|7.02|0
1645004910000|2022-02-16 09:48:30|8.26|7.06|8.3|7.1|8.3|7.1|8.26|7.06|0
1645004940000|2022-02-16 09:49:00|8.28|7.08|8.31|7.11|8.33|7.13|8.28|7.08|0
1645004950000|2022-02-16 09:49:10|8.3|7.1|8.31|7.11|8.31|7.11|8.3|7.1|0
1645004960000|2022-02-16 09:49:20|8.33|7.13|8.29|7.09|8.33|7.13|8.29|7.09|0
1645004970000|2022-02-16 09:49:30|8.31|7.11|8.3|7.1|8.31|7.11|8.28|7.08|0
1645004990000|2022-02-16 09:49:50|8.28|7.08|8.29|7.09|8.29|7.09|8.28|7.08|0
1645005000000|2022-02-16 09:50:00|8.28|7.08|8.33|7.13|8.33|7.13|8.28|7.08|0
1645005010000|2022-02-16 09:50:10|8.35|7.15|8.36|7.16|8.36|7.16|8.35|7.15|0
1645005020000|2022-02-16 09:50:20|8.35|7.15|8.37|7.17|8.37|7.17|8.35|7.15|0
1645005030000|2022-02-16 09:50:30|8.35|7.15|8.36|7.16|8.36|7.16|8.35|7.15|0
1645005040000|2022-02-16 09:50:40|8.35|7.15|8.4|7.2|8.4|7.2|8.35|7.15|0
1645005050000|2022-02-16 09:50:50|8.43|7.23|8.42|7.22|8.44|7.24|8.41|7.21|0
1645005060000|2022-02-16 09:51:00|8.41|7.21|8.4|7.2|8.41|7.21|8.38|7.18|0
1645005070000|2022-02-16 09:51:10|8.41|7.21|8.46|7.26|8.46|7.26|8.41|7.21|0
1645005080000|2022-02-16 09:51:20|8.47|7.27|8.43|7.23|8.47|7.27|8.43|7.23|0
1645005090000|2022-02-16 09:51:30|8.4|7.2|8.43|7.23|8.43|7.23|8.4|7.2|0
1645005100000|2022-02-16 09:51:40|8.48|7.28|8.46|7.26|8.48|7.28|8.46|7.26|0
1645005110000|2022-02-16 09:51:50|8.43|7.23|8.43|7.23|8.44|7.24|8.43|7.23|0
1645005120000|2022-02-16 09:52:00|8.42|7.22|8.41|7.21|8.42|7.22|8.41|7.21|0
1645005130000|2022-02-16 09:52:10|8.42|7.22|8.43|7.23|8.43|7.23|8.4|7.2|0
1645005140000|2022-02-16 09:52:20|8.41|7.21|8.41|7.21|8.43|7.23|8.41|7.21|0
1645005150000|2022-02-16 09:52:30|8.43|7.23|8.41|7.21|8.43|7.23|8.41|7.21|0
1645005160000|2022-02-16 09:52:40|8.39|7.19|8.37|7.17|8.39|7.19|8.35|7.15|0
1645005170000|2022-02-16 09:52:50|8.39|7.19|8.38|7.18|8.39|7.19|8.38|7.18|0
1645005180000|2022-02-16 09:53:00|8.39|7.19|8.39|7.19|8.39|7.19|8.37|7.17|0
1645005190000|2022-02-16 09:53:10|8.37|7.17|8.36|7.16|8.37|7.17|8.35|7.15|0
1645005200000|2022-02-16 09:53:20|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1645005210000|2022-02-16 09:53:30|8.39|7.19|8.37|7.17|8.39|7.19|8.37|7.17|0
1645005220000|2022-02-16 09:53:40|8.39|7.19|8.35|7.15|8.39|7.19|8.35|7.15|0
1645005230000|2022-02-16 09:53:50|8.29|7.09|8.28|7.08|8.29|7.09|8.28|7.08|0
1645005240000|2022-02-16 09:54:00|8.29|7.09|8.3|7.1|8.3|7.1|8.29|7.09|0
1645005250000|2022-02-16 09:54:10|8.28|7.08|8.26|7.06|8.28|7.08|8.26|7.06|0
1645005260000|2022-02-16 09:54:20|8.24|7.04|8.24|7.04|8.24|7.04|8.24|7.04|0
1645005270000|2022-02-16 09:54:30|8.25|7.05|8.29|7.09|8.29|7.09|8.25|7.05|0
1645005280000|2022-02-16 09:54:40|8.3|7.1|8.35|7.15|8.35|7.15|8.3|7.1|0
1645005290000|2022-02-16 09:54:50|8.37|7.17|8.32|7.12|8.37|7.17|8.32|7.12|0
1645005300000|2022-02-16 09:55:00|8.3|7.1|8.3|7.1|8.32|7.12|8.3|7.1|0
1645005310000|2022-02-16 09:55:10|8.26|7.06|8.28|7.08|8.28|7.08|8.26|7.06|0
1645005320000|2022-02-16 09:55:20|8.25|7.05|8.25|7.05|8.26|7.06|8.25|7.05|0
1645005330000|2022-02-16 09:55:30|8.26|7.06|8.22|7.02|8.26|7.06|8.22|7.02|0
1645005340000|2022-02-16 09:55:40|8.24|7.04|8.32|7.12|8.32|7.12|8.24|7.04|0
1645005350000|2022-02-16 09:55:50|8.3|7.1|8.35|7.15|8.35|7.15|8.3|7.1|0
1645005360000|2022-02-16 09:56:00|8.3|7.1|8.36|7.16|8.36|7.16|8.3|7.1|0
1645005370000|2022-02-16 09:56:10|8.34|7.14|8.25|7.05|8.34|7.14|8.25|7.05|0
1645005380000|2022-02-16 09:56:20|8.24|7.04|8.28|7.08|8.28|7.08|8.24|7.04|0
1645005390000|2022-02-16 09:56:30|8.29|7.09|8.3|7.1|8.3|7.1|8.29|7.09|0
1645005400000|2022-02-16 09:56:40|8.28|7.08|8.24|7.04|8.28|7.08|8.24|7.04|0
1645005410000|2022-02-16 09:56:50|8.19|6.99|8.19|6.99|8.19|6.99|8.15|6.95|0
1645005420000|2022-02-16 09:57:00|8.15|6.95|8.11|6.91|8.15|6.95|8.11|6.91|0
1645005430000|2022-02-16 09:57:10|8.09|6.89|8.11|6.91|8.11|6.91|8.07|6.87|0
1645005450000|2022-02-16 09:57:30|8.09|6.89|8.11|6.91|8.11|6.91|8.09|6.89|0
1645005460000|2022-02-16 09:57:40|8.09|6.89|8.07|6.87|8.09|6.89|8.07|6.87|0
1645005470000|2022-02-16 09:57:50|8.09|6.89|8.07|6.87|8.09|6.89|8.07|6.87|0
1645005480000|2022-02-16 09:58:00|8.05|6.85|8.05|6.85|8.05|6.85|8.03|6.83|0
1645005490000|2022-02-16 09:58:10|8.03|6.83|8.05|6.85|8.05|6.85|8.03|6.83|0
1645005500000|2022-02-16 09:58:20|8.07|6.87|8.07|6.87|8.07|6.87|8.07|6.87|0
1645005510000|2022-02-16 09:58:30|8.05|6.85|8.3|7.1|8.3|7.1|8.05|6.85|0
1645005520000|2022-02-16 09:58:40|8.28|7.08|8.13|6.93|8.29|7.09|8.13|6.93|0
1645005530000|2022-02-16 09:58:50|8.11|6.91|7.94|6.74|8.11|6.91|7.94|6.74|0
1645005540000|2022-02-16 09:59:00|7.98|6.78|7.94|6.74|7.98|6.78|7.93|6.73|0
1645005550000|2022-02-16 09:59:10|7.96|6.76|7.94|6.74|7.96|6.76|7.94|6.74|0
1645005560000|2022-02-16 09:59:20|7.93|6.73|7.94|6.74|7.94|6.74|7.93|6.73|0
1645005570000|2022-02-16 09:59:30|7.96|6.76|8|6.8|8|6.8|7.96|6.76|0
1645005580000|2022-02-16 09:59:40|7.98|6.78|8.05|6.85|8.05|6.85|7.98|6.78|0
1645005590000|2022-02-16 09:59:50|8.04|6.84|8.05|6.85|8.05|6.85|8.03|6.83|0
1645005600000|2022-02-16 10:00:00|8|6.8|7.99|6.79|8|6.8|7.98|6.78|0
1645005610000|2022-02-16 10:00:10|8|6.8|7.98|6.78|8.03|6.83|7.98|6.78|0
1645005620000|2022-02-16 10:00:20|7.99|6.79|8|6.8|8|6.8|7.98|6.78|0
1645005630000|2022-02-16 10:00:30|7.99|6.79|7.9|6.7|7.99|6.79|7.9|6.7|0
1645005640000|2022-02-16 10:00:40|7.92|6.72|7.89|6.69|7.92|6.72|7.89|6.69|0
1645005650000|2022-02-16 10:00:50|7.9|6.7|7.86|6.66|7.9|6.7|7.86|6.66|0
1645005660000|2022-02-16 10:01:00|7.88|6.68|7.88|6.68|7.88|6.68|7.88|6.68|0
1645005670000|2022-02-16 10:01:10|7.87|6.67|7.89|6.69|7.89|6.69|7.87|6.67|0
1645005680000|2022-02-16 10:01:20|7.86|6.66|7.74|6.54|7.86|6.66|7.74|6.54|0
1645005690000|2022-02-16 10:01:30|7.72|6.52|7.71|6.51|7.72|6.52|7.71|6.51|0
1645005700000|2022-02-16 10:01:40|7.72|6.52|7.7|6.5|7.72|6.52|7.7|6.5|0
1645005710000|2022-02-16 10:01:50|7.68|6.48|7.65|6.45|7.68|6.48|7.65|6.45|0
1645005720000|2022-02-16 10:02:00|7.62|6.42|7.61|6.41|7.62|6.42|7.61|6.41|0
1645005730000|2022-02-16 10:02:10|7.62|6.42|7.64|6.44|7.65|6.45|7.62|6.42|0
1645005740000|2022-02-16 10:02:20|7.66|6.46|7.62|6.42|7.66|6.46|7.62|6.42|0
1645005750000|2022-02-16 10:02:30|7.63|6.43|7.66|6.46|7.66|6.46|7.63|6.43|0
1645005760000|2022-02-16 10:02:40|7.65|6.45|7.59|6.39|7.65|6.45|7.59|6.39|0
1645005770000|2022-02-16 10:02:50|7.54|6.34|7.54|6.34|7.56|6.36|7.54|6.34|0
1645005780000|2022-02-16 10:03:00|7.51|6.31|7.48|6.28|7.51|6.31|7.48|6.28|0
1645005790000|2022-02-16 10:03:10|7.46|6.26|7.44|6.24|7.46|6.26|7.44|6.24|0
1645005800000|2022-02-16 10:03:20|7.46|6.26|7.52|6.32|7.52|6.32|7.46|6.26|0
1645005810000|2022-02-16 10:03:30|7.54|6.34|7.59|6.39|7.59|6.39|7.54|6.34|0
1645005820000|2022-02-16 10:03:40|7.6|6.4|7.63|6.43|7.63|6.43|7.6|6.4|0
1645005830000|2022-02-16 10:03:50|7.62|6.42|7.72|6.52|7.72|6.52|7.62|6.42|0
1645005840000|2022-02-16 10:04:00|7.76|6.56|7.74|6.54|7.76|6.56|7.73|6.53|0
1645005850000|2022-02-16 10:04:10|7.77|6.57|7.82|6.62|7.82|6.62|7.77|6.57|0
1645005860000|2022-02-16 10:04:20|7.86|6.66|7.86|6.66|7.9|6.7|7.86|6.66|0
1645005870000|2022-02-16 10:04:30|7.84|6.64|7.88|6.68|7.88|6.68|7.84|6.64|0
1645005880000|2022-02-16 10:04:40|7.86|6.66|7.85|6.65|7.86|6.66|7.84|6.64|0
1645005890000|2022-02-16 10:04:50|7.86|6.66|7.85|6.65|7.86|6.66|7.84|6.64|0
1645005900000|2022-02-16 10:05:00|7.86|6.66|7.88|6.68|7.88|6.68|7.82|6.62|0
1645005910000|2022-02-16 10:05:10|7.9|6.7|7.86|6.66|7.9|6.7|7.86|6.66|0
1645005920000|2022-02-16 10:05:20|7.8|6.6|7.78|6.58|7.8|6.6|7.76|6.56|0
1645005930000|2022-02-16 10:05:30|7.76|6.56|7.76|6.56|7.78|6.58|7.74|6.54|0
1645005940000|2022-02-16 10:05:40|7.74|6.54|7.7|6.5|7.74|6.54|7.7|6.5|0
1645005950000|2022-02-16 10:05:50|7.71|6.51|7.74|6.54|7.74|6.54|7.71|6.51|0
1645005960000|2022-02-16 10:06:00|7.76|6.56|7.76|6.56|7.77|6.57|7.74|6.54|0
1645005970000|2022-02-16 10:06:10|7.78|6.58|7.84|6.64|7.84|6.64|7.78|6.58|0
1645005980000|2022-02-16 10:06:20|7.86|6.66|7.9|6.7|7.9|6.7|7.86|6.66|0
1645005990000|2022-02-16 10:06:30|7.89|6.69|7.9|6.7|7.92|6.72|7.89|6.69|0
1645006000000|2022-02-16 10:06:40|7.86|6.66|7.84|6.64|7.88|6.68|7.84|6.64|0
1645006010000|2022-02-16 10:06:50|7.82|6.62|7.76|6.56|7.82|6.62|7.76|6.56|0
1645006020000|2022-02-16 10:07:00|7.78|6.58|7.82|6.62|7.82|6.62|7.78|6.58|0
1645006030000|2022-02-16 10:07:10|7.81|6.61|7.82|6.62|7.82|6.62|7.81|6.61|0
1645006040000|2022-02-16 10:07:20|7.8|6.6|7.82|6.62|7.84|6.64|7.8|6.6|0
1645006050000|2022-02-16 10:07:30|7.84|6.64|7.86|6.66|7.86|6.66|7.84|6.64|0
1645006060000|2022-02-16 10:07:40|7.87|6.67|7.85|6.65|7.87|6.67|7.85|6.65|0
1645006070000|2022-02-16 10:07:50|7.86|6.66|7.89|6.69|7.89|6.69|7.86|6.66|0
1645006080000|2022-02-16 10:08:00|7.91|6.71|7.92|6.72|7.92|6.72|7.88|6.68|0
1645006090000|2022-02-16 10:08:10|7.94|6.74|7.94|6.74|7.94|6.74|7.92|6.72|0
1645006100000|2022-02-16 10:08:20|7.95|6.75|7.92|6.72|7.95|6.75|7.92|6.72|0
1645006110000|2022-02-16 10:08:30|7.93|6.73|7.94|6.74|7.94|6.74|7.93|6.73|0
1645006120000|2022-02-16 10:08:40|7.96|6.76|7.88|6.68|7.96|6.76|7.88|6.68|0
1645006140000|2022-02-16 10:09:00|7.9|6.7|7.88|6.68|7.9|6.7|7.88|6.68|0
1645006150000|2022-02-16 10:09:10|7.86|6.66|7.84|6.64|7.86|6.66|7.84|6.64|0
1645006160000|2022-02-16 10:09:20|7.82|6.62|7.82|6.62|7.83|6.63|7.82|6.62|0
1645006170000|2022-02-16 10:09:30|7.84|6.64|7.9|6.7|7.9|6.7|7.84|6.64|0
1645006190000|2022-02-16 10:09:50|7.88|6.68|7.88|6.68|7.88|6.68|7.88|6.68|0
1645006200000|2022-02-16 10:10:00|7.9|6.7|7.9|6.7|7.92|6.72|7.9|6.7|0
1645006210000|2022-02-16 10:10:10|7.92|6.72|7.92|6.72|7.94|6.74|7.92|6.72|0
1645006230000|2022-02-16 10:10:30|7.91|6.71|8.02|6.82|8.02|6.82|7.91|6.71|0
1645006240000|2022-02-16 10:10:40|8|6.8|7.98|6.78|8|6.8|7.98|6.78|0
1645006250000|2022-02-16 10:10:50|7.99|6.79|8|6.8|8|6.8|7.98|6.78|0
1645006260000|2022-02-16 10:11:00|8.01|6.81|8.02|6.82|8.02|6.82|7.99|6.79|0
1645006270000|2022-02-16 10:11:10|8|6.8|8|6.8|8|6.8|7.99|6.79|0
1645006280000|2022-02-16 10:11:20|8.04|6.84|8.02|6.82|8.04|6.84|8.02|6.82|0
1645006290000|2022-02-16 10:11:30|8.04|6.84|7.92|6.72|8.04|6.84|7.92|6.72|0
1645006300000|2022-02-16 10:11:40|7.98|6.78|8|6.8|8|6.8|7.98|6.78|0
1645006310000|2022-02-16 10:11:50|7.98|6.78|7.98|6.78|7.98|6.78|7.98|6.78|0
1645006320000|2022-02-16 10:12:00|7.99|6.79|8.01|6.81|8.01|6.81|7.94|6.74|0
1645006330000|2022-02-16 10:12:10|7.98|6.78|7.98|6.78|8|6.8|7.98|6.78|0
1645006340000|2022-02-16 10:12:20|7.97|6.77|7.99|6.79|8|6.8|7.97|6.77|0
1645006350000|2022-02-16 10:12:30|8|6.8|8.02|6.82|8.02|6.82|8|6.8|0
1645006360000|2022-02-16 10:12:40|7.91|6.71|7.92|6.72|7.92|6.72|7.91|6.71|0
1645006370000|2022-02-16 10:12:50|7.88|6.68|7.83|6.63|7.88|6.68|7.82|6.62|0
1645006380000|2022-02-16 10:13:00|7.86|6.66|7.86|6.66|7.86|6.66|7.86|6.66|0
1645006390000|2022-02-16 10:13:10|7.83|6.63|7.92|6.72|7.92|6.72|7.83|6.63|0
1645006400000|2022-02-16 10:13:20|7.96|6.76|7.95|6.75|7.96|6.76|7.94|6.74|0
1645006410000|2022-02-16 10:13:30|7.96|6.76|7.96|6.76|7.98|6.78|7.96|6.76|0
1645006420000|2022-02-16 10:13:40|7.98|6.78|8.02|6.82|8.02|6.82|7.98|6.78|0
1645006430000|2022-02-16 10:13:50|8.04|6.84|8.08|6.88|8.08|6.88|8.04|6.84|0
1645006440000|2022-02-16 10:14:00|8.1|6.9|8.09|6.89|8.1|6.9|8.08|6.88|0
1645006450000|2022-02-16 10:14:10|8.1|6.9|8.08|6.88|8.1|6.9|8.08|6.88|0
1645006460000|2022-02-16 10:14:20|8.06|6.86|8.08|6.88|8.08|6.88|8.06|6.86|0
1645006470000|2022-02-16 10:14:30|8.07|6.87|8.02|6.82|8.07|6.87|8.02|6.82|0
1645006480000|2022-02-16 10:14:40|8.04|6.84|8.04|6.84|8.06|6.86|8.04|6.84|0
1645006490000|2022-02-16 10:14:50|8.06|6.86|8.06|6.86|8.08|6.88|8.05|6.85|0
1645006500000|2022-02-16 10:15:00|8.08|6.88|8.08|6.88|8.08|6.88|8.07|6.87|0
1645006510000|2022-02-16 10:15:10|8.06|6.86|8.08|6.88|8.08|6.88|8.06|6.86|0
1645006520000|2022-02-16 10:15:20|8.11|6.91|8.08|6.88|8.12|6.92|8.08|6.88|0
1645006530000|2022-02-16 10:15:30|8.1|6.9|8.09|6.89|8.1|6.9|8.08|6.88|0
1645006540000|2022-02-16 10:15:40|8.06|6.86|8.06|6.86|8.06|6.86|8.06|6.86|0
1645006550000|2022-02-16 10:15:50|8.07|6.87|8.06|6.86|8.07|6.87|8.06|6.86|0
1645006560000|2022-02-16 10:16:00|8.04|6.84|8.04|6.84|8.04|6.84|8.04|6.84|0
1645006570000|2022-02-16 10:16:10|7.98|6.78|7.96|6.76|8|6.8|7.96|6.76|0
1645006580000|2022-02-16 10:16:20|7.95|6.75|7.94|6.74|7.95|6.75|7.93|6.73|0
1645006590000|2022-02-16 10:16:30|7.92|6.72|8|6.8|8|6.8|7.92|6.72|0
1645006600000|2022-02-16 10:16:40|8.02|6.82|8|6.8|8.02|6.82|8|6.8|0
1645006610000|2022-02-16 10:16:50|8.02|6.82|8.04|6.84|8.04|6.84|8.02|6.82|0
1645006620000|2022-02-16 10:17:00|8.02|6.82|8.04|6.84|8.04|6.84|8.02|6.82|0
1645006630000|2022-02-16 10:17:10|8.03|6.83|8|6.8|8.03|6.83|8|6.8|0
1645006640000|2022-02-16 10:17:20|7.98|6.78|7.94|6.74|7.98|6.78|7.94|6.74|0
1645006650000|2022-02-16 10:17:30|7.9|6.7|7.92|6.72|7.92|6.72|7.9|6.7|0
1645006660000|2022-02-16 10:17:40|7.89|6.69|7.92|6.72|7.92|6.72|7.89|6.69|0
1645006670000|2022-02-16 10:17:50|7.89|6.69|7.89|6.69|7.89|6.69|7.89|6.69|0
1645006680000|2022-02-16 10:18:00|7.9|6.7|7.89|6.69|7.9|6.7|7.89|6.69|0
1645006690000|2022-02-16 10:18:10|7.9|6.7|7.94|6.74|7.94|6.74|7.9|6.7|0
1645006700000|2022-02-16 10:18:20|7.93|6.73|7.92|6.72|7.93|6.73|7.92|6.72|0
1645006710000|2022-02-16 10:18:30|7.89|6.69|7.85|6.65|7.9|6.7|7.85|6.65|0
1645006720000|2022-02-16 10:18:40|7.81|6.61|7.75|6.55|7.81|6.61|7.73|6.53|0
1645006730000|2022-02-16 10:18:50|7.73|6.53|7.69|6.49|7.73|6.53|7.69|6.49|0
1645006740000|2022-02-16 10:19:00|7.65|6.45|7.66|6.46|7.66|6.46|7.62|6.42|0
1645006750000|2022-02-16 10:19:10|7.65|6.45|7.69|6.49|7.69|6.49|7.65|6.45|0
1645006760000|2022-02-16 10:19:20|7.72|6.52|7.75|6.55|7.75|6.55|7.72|6.52|0
1645006770000|2022-02-16 10:19:30|7.74|6.54|7.73|6.53|7.74|6.54|7.73|6.53|0
1645006780000|2022-02-16 10:19:40|7.71|6.51|7.71|6.51|7.71|6.51|7.71|6.51|0
1645006790000|2022-02-16 10:19:50|7.73|6.53|7.69|6.49|7.73|6.53|7.69|6.49|0
1645006800000|2022-02-16 10:20:00|7.67|6.47|7.64|6.44|7.69|6.49|7.61|6.41|0
1645006810000|2022-02-16 10:20:10|7.68|6.48|7.69|6.49|7.71|6.51|7.68|6.48|0
1645006820000|2022-02-16 10:20:20|7.67|6.47|7.69|6.49|7.69|6.49|7.67|6.47|0
1645006830000|2022-02-16 10:20:30|7.67|6.47|7.63|6.43|7.67|6.47|7.63|6.43|0
1645006840000|2022-02-16 10:20:40|7.64|6.44|7.61|6.41|7.64|6.44|7.59|6.39|0
1645006850000|2022-02-16 10:20:50|7.62|6.42|7.59|6.39|7.62|6.42|7.59|6.39|0
1645006860000|2022-02-16 10:21:00|7.58|6.38|7.55|6.35|7.58|6.38|7.53|6.33|0
1645006870000|2022-02-16 10:21:10|7.53|6.33|7.53|6.33|7.53|6.33|7.53|6.33|0
1645006880000|2022-02-16 10:21:20|7.54|6.34|7.61|6.41|7.64|6.44|7.54|6.34|0
1645006890000|2022-02-16 10:21:30|7.63|6.43|7.62|6.42|7.65|6.45|7.62|6.42|0
1645006900000|2022-02-16 10:21:40|7.61|6.41|7.65|6.45|7.65|6.45|7.61|6.41|0
1645006910000|2022-02-16 10:21:50|7.63|6.43|7.65|6.45|7.65|6.45|7.63|6.43|0
1645006920000|2022-02-16 10:22:00|7.67|6.47|7.69|6.49|7.69|6.49|7.67|6.47|0
1645006930000|2022-02-16 10:22:10|7.67|6.47|7.69|6.49|7.69|6.49|7.67|6.47|0
1645006940000|2022-02-16 10:22:20|7.67|6.47|7.57|6.37|7.67|6.47|7.57|6.37|0
1645006950000|2022-02-16 10:22:30|7.59|6.39|7.57|6.37|7.59|6.39|7.57|6.37|0
1645006960000|2022-02-16 10:22:40|7.55|6.35|7.49|6.29|7.55|6.35|7.49|6.29|0
1645006970000|2022-02-16 10:22:50|7.47|6.27|7.49|6.29|7.51|6.31|7.47|6.27|0
1645006980000|2022-02-16 10:23:00|7.47|6.27|7.36|6.16|7.47|6.27|7.36|6.16|0
1645006990000|2022-02-16 10:23:10|7.34|6.14|7.32|6.12|7.34|6.14|7.32|6.12|0
1645007000000|2022-02-16 10:23:20|7.31|6.11|7.34|6.14|7.34|6.14|7.3|6.1|0
1645007010000|2022-02-16 10:23:30|7.35|6.15|7.37|6.17|7.37|6.17|7.34|6.14|0
1645007020000|2022-02-16 10:23:40|7.35|6.15|7.32|6.12|7.35|6.15|7.32|6.12|0
1645007030000|2022-02-16 10:23:50|7.34|6.14|7.31|6.11|7.34|6.14|7.31|6.11|0
1645007040000|2022-02-16 10:24:00|7.32|6.12|7.28|6.08|7.32|6.12|7.28|6.08|0
1645007050000|2022-02-16 10:24:10|7.26|6.06|7.16|5.96|7.26|6.06|7.16|5.96|0
1645007060000|2022-02-16 10:24:20|7.15|5.95|7.07|5.87|7.15|5.95|7.03|5.83|0
1645007070000|2022-02-16 10:24:30|7.05|5.85|7.03|5.83|7.05|5.85|7.03|5.83|0
1645007080000|2022-02-16 10:24:40|7.07|5.87|7.11|5.91|7.11|5.91|7.07|5.87|0
1645007090000|2022-02-16 10:24:50|7.1|5.9|7.11|5.91|7.13|5.93|7.09|5.89|0
1645007100000|2022-02-16 10:25:00|7.09|5.89|7.2|6|7.2|6|7.09|5.89|0
1645007110000|2022-02-16 10:25:10|7.19|5.99|7.18|5.98|7.2|6|7.18|5.98|0
1645007120000|2022-02-16 10:25:20|7.14|5.94|7.2|6|7.2|6|7.14|5.94|0
1645007130000|2022-02-16 10:25:30|7.18|5.98|7.26|6.06|7.26|6.06|7.18|5.98|0
1645007140000|2022-02-16 10:25:40|7.28|6.08|7.24|6.04|7.28|6.08|7.24|6.04|0
1645007150000|2022-02-16 10:25:50|7.22|6.02|7.19|5.99|7.22|6.02|7.18|5.98|0
1645007160000|2022-02-16 10:26:00|7.2|6|7.13|5.93|7.2|6|7.13|5.93|0
1645007170000|2022-02-16 10:26:10|7.11|5.91|7.11|5.91|7.12|5.92|7.11|5.91|0
1645007180000|2022-02-16 10:26:20|7.09|5.89|7.07|5.87|7.09|5.89|7.05|5.85|0
1645007190000|2022-02-16 10:26:30|7.08|5.88|7.17|5.97|7.17|5.97|7.08|5.88|0
1645007200000|2022-02-16 10:26:40|7.12|5.92|7.15|5.95|7.15|5.95|7.12|5.92|0
1645007210000|2022-02-16 10:26:50|7.16|5.96|7.17|5.97|7.18|5.98|7.16|5.96|0
1645007220000|2022-02-16 10:27:00|7.18|5.98|7.22|6.02|7.22|6.02|7.18|5.98|0
1645007230000|2022-02-16 10:27:10|7.25|6.05|7.26|6.06|7.28|6.08|7.25|6.05|0
1645007240000|2022-02-16 10:27:20|7.3|6.1|7.28|6.08|7.3|6.1|7.28|6.08|0
1645007250000|2022-02-16 10:27:30|7.26|6.06|7.28|6.08|7.3|6.1|7.26|6.06|0
1645007260000|2022-02-16 10:27:40|7.32|6.12|7.37|6.17|7.37|6.17|7.32|6.12|0
1645007270000|2022-02-16 10:27:50|7.35|6.15|7.34|6.14|7.35|6.15|7.33|6.13|0
1645007280000|2022-02-16 10:28:00|7.33|6.13|7.34|6.14|7.34|6.14|7.31|6.11|0
1645007290000|2022-02-16 10:28:10|7.33|6.13|7.31|6.11|7.35|6.15|7.31|6.11|0
1645007300000|2022-02-16 10:28:20|7.32|6.12|7.35|6.15|7.35|6.15|7.31|6.11|0
1645007310000|2022-02-16 10:28:30|7.31|6.11|7.33|6.13|7.34|6.14|7.31|6.11|0
1645007320000|2022-02-16 10:28:40|7.31|6.11|7.35|6.15|7.35|6.15|7.31|6.11|0
1645007330000|2022-02-16 10:28:50|7.37|6.17|7.37|6.17|7.37|6.17|7.37|6.17|0
1645007340000|2022-02-16 10:29:00|7.41|6.21|7.37|6.17|7.41|6.21|7.37|6.17|0
1645007350000|2022-02-16 10:29:10|7.39|6.19|7.45|6.25|7.45|6.25|7.39|6.19|0
1645007360000|2022-02-16 10:29:20|7.41|6.21|7.39|6.19|7.41|6.21|7.39|6.19|0
1645007370000|2022-02-16 10:29:30|7.41|6.21|7.42|6.22|7.42|6.22|7.39|6.19|0
1645007380000|2022-02-16 10:29:40|7.45|6.25|7.43|6.23|7.45|6.25|7.43|6.23|0
1645007390000|2022-02-16 10:29:50|7.35|6.15|7.37|6.17|7.37|6.17|7.35|6.15|0
1645007400000|2022-02-16 10:30:00|7.32|6.12|7.24|6.04|7.32|6.12|7.24|6.04|0
1645007410000|2022-02-16 10:30:10|7.26|6.06|7.34|6.14|7.34|6.14|7.26|6.06|0
1645007420000|2022-02-16 10:30:20|7.35|6.15|7.43|6.23|7.43|6.23|7.35|6.15|0
1645007430000|2022-02-16 10:30:30|7.42|6.22|7.41|6.21|7.43|6.23|7.41|6.21|0
1645007440000|2022-02-16 10:30:40|7.43|6.23|7.47|6.27|7.47|6.27|7.43|6.23|0
1645007450000|2022-02-16 10:30:50|7.46|6.26|7.46|6.26|7.47|6.27|7.46|6.26|0
1645007460000|2022-02-16 10:31:00|7.43|6.23|7.41|6.21|7.43|6.23|7.41|6.21|0
1645007470000|2022-02-16 10:31:10|7.47|6.27|7.45|6.25|7.47|6.27|7.45|6.25|0
1645007480000|2022-02-16 10:31:20|7.41|6.21|7.41|6.21|7.41|6.21|7.38|6.18|0
1645007490000|2022-02-16 10:31:30|7.4|6.2|7.4|6.2|7.4|6.2|7.38|6.18|0
1645007500000|2022-02-16 10:31:40|7.45|6.25|7.44|6.24|7.45|6.25|7.44|6.24|0
1645007510000|2022-02-16 10:31:50|7.43|6.23|7.41|6.21|7.43|6.23|7.39|6.19|0
1645007520000|2022-02-16 10:32:00|7.43|6.23|7.42|6.22|7.43|6.23|7.42|6.22|0
1645007530000|2022-02-16 10:32:10|7.41|6.21|7.35|6.15|7.41|6.21|7.35|6.15|0
1645007540000|2022-02-16 10:32:20|7.33|6.13|7.31|6.11|7.33|6.13|7.29|6.09|0
1645007550000|2022-02-16 10:32:30|7.3|6.1|7.33|6.13|7.33|6.13|7.29|6.09|0
1645007560000|2022-02-16 10:32:40|7.35|6.15|7.35|6.15|7.35|6.15|7.35|6.15|0
1645007570000|2022-02-16 10:32:50|7.36|6.16|7.35|6.15|7.36|6.16|7.34|6.14|0
1645007580000|2022-02-16 10:33:00|7.36|6.16|7.37|6.17|7.39|6.19|7.35|6.15|0
1645007590000|2022-02-16 10:33:10|7.42|6.22|7.43|6.23|7.45|6.25|7.42|6.22|0
1645007600000|2022-02-16 10:33:20|7.45|6.25|7.47|6.27|7.47|6.27|7.45|6.25|0
1645007610000|2022-02-16 10:33:30|7.45|6.25|7.47|6.27|7.47|6.27|7.45|6.25|0
1645007620000|2022-02-16 10:33:40|7.45|6.25|7.44|6.24|7.45|6.25|7.43|6.23|0
1645007630000|2022-02-16 10:33:50|7.43|6.23|7.41|6.21|7.43|6.23|7.41|6.21|0
1645007640000|2022-02-16 10:34:00|7.45|6.25|7.45|6.25|7.46|6.26|7.43|6.23|0
1645007650000|2022-02-16 10:34:10|7.44|6.24|7.45|6.25|7.45|6.25|7.43|6.23|0
1645007660000|2022-02-16 10:34:20|7.47|6.27|7.47|6.27|7.47|6.27|7.47|6.27|0
1645007670000|2022-02-16 10:34:30|7.49|6.29|7.49|6.29|7.49|6.29|7.47|6.27|0
1645007680000|2022-02-16 10:34:40|7.14|5.94|7.17|5.97|7.17|5.97|7.14|5.94|0
1645007690000|2022-02-16 10:34:50|7.99|6.79|7.98|6.78|7.99|6.79|7.98|6.78|0
1645007700000|2022-02-16 10:35:00|8.57|7.37|8.52|7.32|8.57|7.37|8.52|7.32|0
1645007710000|2022-02-16 10:35:10|8.53|7.33|8.58|7.38|8.58|7.38|8.53|7.33|0
1645007720000|2022-02-16 10:35:20|8.57|7.37|8.5|7.3|8.57|7.37|8.5|7.3|0
1645007730000|2022-02-16 10:35:30|8.48|7.28|8.52|7.32|8.58|7.38|8.48|7.28|0
1645007740000|2022-02-16 10:35:40|8.5|7.3|8.45|7.25|8.54|7.34|8.45|7.25|0
1645007750000|2022-02-16 10:35:50|8.35|7.15|8.43|7.23|8.43|7.23|8.35|7.15|0
1645007760000|2022-02-16 10:36:00|8.41|7.21|8.41|7.21|8.42|7.22|8.41|7.21|0
1645007770000|2022-02-16 10:36:10|8.43|7.23|8.53|7.33|8.53|7.33|8.43|7.23|0
1645007780000|2022-02-16 10:36:20|8.54|7.34|8.49|7.29|8.54|7.34|8.49|7.29|0
1645007790000|2022-02-16 10:36:30|8.45|7.25|8.45|7.25|8.45|7.25|8.44|7.24|0
1645007800000|2022-02-16 10:36:40|8.52|7.32|8.54|7.34|8.54|7.34|8.52|7.32|0
1645007810000|2022-02-16 10:36:50|8.56|7.36|8.56|7.36|8.56|7.36|8.56|7.36|0
1645007820000|2022-02-16 10:37:00|8.57|7.37|8.54|7.34|8.57|7.37|8.53|7.33|0
1645007830000|2022-02-16 10:37:10|8.52|7.32|8.5|7.3|8.52|7.32|8.5|7.3|0
1645007840000|2022-02-16 10:37:20|8.52|7.32|8.5|7.3|8.52|7.32|8.45|7.25|0
1645007850000|2022-02-16 10:37:30|8.48|7.28|8.48|7.28|8.49|7.29|8.48|7.28|0
1645007860000|2022-02-16 10:37:40|8.5|7.3|8.44|7.24|8.5|7.3|8.44|7.24|0
1645007870000|2022-02-16 10:37:50|8.48|7.28|8.49|7.29|8.49|7.29|8.48|7.28|0
1645007880000|2022-02-16 10:38:00|8.5|7.3|8.51|7.31|8.52|7.32|8.5|7.3|0
1645007890000|2022-02-16 10:38:10|8.5|7.3|8.46|7.26|8.5|7.3|8.46|7.26|0
1645007900000|2022-02-16 10:38:20|8.48|7.28|8.42|7.22|8.48|7.28|8.41|7.21|0
1645007910000|2022-02-16 10:38:30|8.43|7.23|8.45|7.25|8.45|7.25|8.43|7.23|0
1645007920000|2022-02-16 10:38:40|8.41|7.21|8.41|7.21|8.41|7.21|8.41|7.21|0
1645007930000|2022-02-16 10:38:50|8.4|7.2|8.4|7.2|8.4|7.2|8.4|7.2|0
1645007940000|2022-02-16 10:39:00|8.42|7.22|8.44|7.24|8.49|7.29|8.42|7.22|0
1645007950000|2022-02-16 10:39:10|8.45|7.25|8.44|7.24|8.45|7.25|8.43|7.23|0
1645007960000|2022-02-16 10:39:20|8.43|7.23|8.45|7.25|8.45|7.25|8.43|7.23|0
1645007970000|2022-02-16 10:39:30|8.43|7.23|8.43|7.23|8.43|7.23|8.43|7.23|0
1645007980000|2022-02-16 10:39:40|8.41|7.21|8.39|7.19|8.41|7.21|8.39|7.19|0
1645007990000|2022-02-16 10:39:50|8.41|7.21|8.42|7.22|8.42|7.22|8.41|7.21|0
1645008000000|2022-02-16 10:40:00|8.43|7.23|8.51|7.31|8.52|7.32|8.43|7.23|0
1645008010000|2022-02-16 10:40:10|8.45|7.25|8.43|7.23|8.45|7.25|8.43|7.23|0
1645008020000|2022-02-16 10:40:20|8.45|7.25|8.45|7.25|8.45|7.25|8.43|7.23|0
1645008030000|2022-02-16 10:40:30|8.46|7.26|8.47|7.27|8.5|7.3|8.46|7.26|0
1645008050000|2022-02-16 10:40:50|8.5|7.3|8.52|7.32|8.52|7.32|8.48|7.28|0
1645008060000|2022-02-16 10:41:00|8.54|7.34|8.54|7.34|8.54|7.34|8.54|7.34|0
1645008070000|2022-02-16 10:41:10|8.55|7.35|8.56|7.36|8.56|7.36|8.55|7.35|0
1645008080000|2022-02-16 10:41:20|8.55|7.35|8.6|7.4|8.6|7.4|8.55|7.35|0
1645008090000|2022-02-16 10:41:30|8.61|7.41|8.62|7.42|8.62|7.42|8.61|7.41|0
1645008100000|2022-02-16 10:41:40|8.65|7.45|8.6|7.4|8.65|7.45|8.6|7.4|0
1645008110000|2022-02-16 10:41:50|8.58|7.38|8.56|7.36|8.58|7.38|8.56|7.36|0
1645008120000|2022-02-16 10:42:00|8.6|7.4|8.54|7.34|8.6|7.4|8.54|7.34|0
1645008130000|2022-02-16 10:42:10|8.53|7.33|8.54|7.34|8.54|7.34|8.53|7.33|0
1645008140000|2022-02-16 10:42:20|8.55|7.35|8.56|7.36|8.56|7.36|8.54|7.34|0
1645008150000|2022-02-16 10:42:30|8.58|7.38|8.56|7.36|8.58|7.38|8.56|7.36|0
1645008160000|2022-02-16 10:42:40|8.58|7.38|8.57|7.37|8.58|7.38|8.57|7.37|0
1645008170000|2022-02-16 10:42:50|8.58|7.38|8.65|7.45|8.65|7.45|8.58|7.38|0
1645008180000|2022-02-16 10:43:00|8.62|7.42|8.65|7.45|8.66|7.46|8.62|7.42|0
1645008190000|2022-02-16 10:43:10|8.62|7.42|8.65|7.45|8.65|7.45|8.62|7.42|0
1645008200000|2022-02-16 10:43:20|8.62|7.42|8.6|7.4|8.62|7.42|8.6|7.4|0
1645008210000|2022-02-16 10:43:30|8.56|7.36|8.52|7.32|8.56|7.36|8.52|7.32|0
1645008220000|2022-02-16 10:43:40|8.54|7.34|8.54|7.34|8.54|7.34|8.52|7.32|0
1645008230000|2022-02-16 10:43:50|8.52|7.32|8.54|7.34|8.54|7.34|8.52|7.32|0
1645008240000|2022-02-16 10:44:00|8.52|7.32|8.54|7.34|8.54|7.34|8.52|7.32|0
1645008250000|2022-02-16 10:44:10|8.55|7.35|8.56|7.36|8.56|7.36|8.55|7.35|0
1645008260000|2022-02-16 10:44:20|8.55|7.35|8.58|7.38|8.58|7.38|8.55|7.35|0
1645008270000|2022-02-16 10:44:30|8.62|7.42|8.68|7.48|8.68|7.48|8.62|7.42|0
1645008280000|2022-02-16 10:44:40|8.66|7.46|8.62|7.42|8.66|7.46|8.6|7.4|0
1645008300000|2022-02-16 10:45:00|8.65|7.45|8.63|7.43|8.65|7.45|8.62|7.42|0
1645008310000|2022-02-16 10:45:10|8.62|7.42|8.6|7.4|8.62|7.42|8.6|7.4|0
1645008320000|2022-02-16 10:45:20|8.61|7.41|8.61|7.41|8.62|7.42|8.61|7.41|0
1645008330000|2022-02-16 10:45:30|8.62|7.42|8.6|7.4|8.64|7.44|8.6|7.4|0
1645008350000|2022-02-16 10:45:50|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1645008360000|2022-02-16 10:46:00|8.64|7.44|8.6|7.4|8.64|7.44|8.6|7.4|0
1645008370000|2022-02-16 10:46:10|8.62|7.42|8.62|7.42|8.62|7.42|8.62|7.42|0
1645008390000|2022-02-16 10:46:30|8.64|7.44|8.62|7.42|8.64|7.44|8.62|7.42|0
1645008400000|2022-02-16 10:46:40|8.63|7.43|8.62|7.42|8.63|7.43|8.62|7.42|0
1645008410000|2022-02-16 10:46:50|8.61|7.41|8.6|7.4|8.62|7.42|8.6|7.4|0
1645008420000|2022-02-16 10:47:00|8.54|7.34|8.56|7.36|8.56|7.36|8.54|7.34|0
1645008440000|2022-02-16 10:47:20|8.54|7.34|8.54|7.34|8.54|7.34|8.54|7.34|0
1645008460000|2022-02-16 10:47:40|8.56|7.36|8.58|7.38|8.58|7.38|8.56|7.36|0
1645008470000|2022-02-16 10:47:50|8.56|7.36|8.57|7.37|8.58|7.38|8.56|7.36|0
1645008480000|2022-02-16 10:48:00|8.56|7.36|8.56|7.36|8.56|7.36|8.56|7.36|0
1645008490000|2022-02-16 10:48:10|8.58|7.38|8.56|7.36|8.58|7.38|8.56|7.36|0
1645008500000|2022-02-16 10:48:20|8.54|7.34|8.51|7.31|8.54|7.34|8.49|7.29|0
1645008510000|2022-02-16 10:48:30|8.54|7.34|8.57|7.37|8.57|7.37|8.52|7.32|0
1645008520000|2022-02-16 10:48:40|8.56|7.36|8.57|7.37|8.57|7.37|8.56|7.36|0
1645008530000|2022-02-16 10:48:50|8.55|7.35|8.56|7.36|8.58|7.38|8.55|7.35|0
1645008540000|2022-02-16 10:49:00|8.58|7.38|8.57|7.37|8.58|7.38|8.57|7.37|0
1645008550000|2022-02-16 10:49:10|8.58|7.38|8.58|7.38|8.62|7.42|8.58|7.38|0
1645008560000|2022-02-16 10:49:20|8.62|7.42|8.67|7.47|8.67|7.47|8.62|7.42|0
1645008570000|2022-02-16 10:49:30|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1645008580000|2022-02-16 10:49:40|8.71|7.51|8.71|7.51|8.71|7.51|8.71|7.51|0
1645008590000|2022-02-16 10:49:50|8.67|7.47|8.65|7.45|8.67|7.47|8.62|7.42|0
1645008600000|2022-02-16 10:50:00|8.63|7.43|8.63|7.43|8.64|7.44|8.63|7.43|0
1645008610000|2022-02-16 10:50:10|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1645008620000|2022-02-16 10:50:20|8.71|7.51|8.74|7.54|8.74|7.54|8.71|7.51|0
1645008630000|2022-02-16 10:50:30|8.73|7.53|8.71|7.51|8.73|7.53|8.69|7.49|0
1645008640000|2022-02-16 10:50:40|8.72|7.52|8.71|7.51|8.72|7.52|8.71|7.51|0
1645008650000|2022-02-16 10:50:50|8.75|7.55|8.73|7.53|8.75|7.55|8.73|7.53|0
1645008660000|2022-02-16 10:51:00|8.74|7.54|8.74|7.54|8.74|7.54|8.73|7.53|0
1645008670000|2022-02-16 10:51:10|8.73|7.53|8.75|7.55|8.75|7.55|8.73|7.53|0
1645008680000|2022-02-16 10:51:20|8.77|7.57|8.75|7.55|8.77|7.57|8.75|7.55|0
1645008690000|2022-02-16 10:51:30|8.77|7.57|8.76|7.56|8.77|7.57|8.76|7.56|0
1645008700000|2022-02-16 10:51:40|8.8|7.6|8.77|7.57|8.8|7.6|8.75|7.55|0
1645008710000|2022-02-16 10:51:50|8.74|7.54|8.77|7.57|8.77|7.57|8.73|7.53|0
1645008720000|2022-02-16 10:52:00|8.78|7.58|8.8|7.6|8.8|7.6|8.78|7.58|0
1645008730000|2022-02-16 10:52:10|8.77|7.57|8.78|7.58|8.78|7.58|8.77|7.57|0
1645008740000|2022-02-16 10:52:20|8.82|7.62|8.75|7.55|8.82|7.62|8.75|7.55|0
1645008750000|2022-02-16 10:52:30|8.82|7.62|8.8|7.6|8.82|7.62|8.8|7.6|0
1645008760000|2022-02-16 10:52:40|8.78|7.58|8.7|7.5|8.78|7.58|8.7|7.5|0
1645008770000|2022-02-16 10:52:50|8.71|7.51|8.71|7.51|8.73|7.53|8.71|7.51|0
1645008780000|2022-02-16 10:53:00|8.75|7.55|8.74|7.54|8.75|7.55|8.74|7.54|0
1645008790000|2022-02-16 10:53:10|8.73|7.53|8.77|7.57|8.77|7.57|8.73|7.53|0
1645008800000|2022-02-16 10:53:20|8.8|7.6|8.78|7.58|8.8|7.6|8.78|7.58|0
1645008810000|2022-02-16 10:53:30|8.8|7.6|8.8|7.6|8.8|7.6|8.77|7.57|0
1645008820000|2022-02-16 10:53:40|8.82|7.62|8.8|7.6|8.82|7.62|8.77|7.57|0
1645008830000|2022-02-16 10:53:50|8.82|7.62|8.8|7.6|8.82|7.62|8.8|7.6|0
1645008840000|2022-02-16 10:54:00|8.81|7.61|8.8|7.6|8.82|7.62|8.8|7.6|0
1645008850000|2022-02-16 10:54:10|8.77|7.57|8.78|7.58|8.8|7.6|8.77|7.57|0
1645008860000|2022-02-16 10:54:20|8.8|7.6|8.77|7.57|8.8|7.6|8.77|7.57|0
1645008870000|2022-02-16 10:54:30|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1645008880000|2022-02-16 10:54:40|8.79|7.59|8.77|7.57|8.79|7.59|8.77|7.57|0
1645008890000|2022-02-16 10:54:50|8.75|7.55|8.75|7.55|8.77|7.57|8.75|7.55|0
1645008900000|2022-02-16 10:55:00|8.77|7.57|8.77|7.57|8.77|7.57|8.77|7.57|0
1645008910000|2022-02-16 10:55:10|8.75|7.55|8.75|7.55|8.75|7.55|8.75|7.55|0
1645008920000|2022-02-16 10:55:20|8.73|7.53|8.79|7.59|8.79|7.59|8.73|7.53|0
1645008930000|2022-02-16 10:55:30|8.82|7.62|8.84|7.64|8.84|7.64|8.82|7.62|0
1645008940000|2022-02-16 10:55:40|8.88|7.68|8.84|7.64|8.88|7.68|8.84|7.64|0
1645008950000|2022-02-16 10:55:50|8.82|7.62|8.83|7.63|8.84|7.64|8.79|7.59|0
1645008960000|2022-02-16 10:56:00|8.82|7.62|8.83|7.63|8.83|7.63|8.82|7.62|0
1645008970000|2022-02-16 10:56:10|8.84|7.64|8.84|7.64|8.84|7.64|8.82|7.62|0
1645008980000|2022-02-16 10:56:20|8.82|7.62|8.84|7.64|8.84|7.64|8.82|7.62|0
1645008990000|2022-02-16 10:56:30|8.82|7.62|8.82|7.62|8.82|7.62|8.8|7.6|0
1645009000000|2022-02-16 10:56:40|8.84|7.64|8.86|7.66|8.86|7.66|8.84|7.64|0
1645009010000|2022-02-16 10:56:50|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1645009020000|2022-02-16 10:57:00|8.86|7.66|8.84|7.64|8.86|7.66|8.84|7.64|0
1645009030000|2022-02-16 10:57:10|8.86|7.66|8.84|7.64|8.86|7.66|8.84|7.64|0
1645009040000|2022-02-16 10:57:20|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1645009050000|2022-02-16 10:57:30|8.88|7.68|8.86|7.66|8.88|7.68|8.86|7.66|0
1645009060000|2022-02-16 10:57:40|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1645009070000|2022-02-16 10:57:50|8.9|7.7|8.9|7.7|8.9|7.7|8.9|7.7|0
1645009080000|2022-02-16 10:58:00|8.93|7.73|8.93|7.73|8.93|7.73|8.93|7.73|0
1645009090000|2022-02-16 10:58:10|8.9|7.7|8.88|7.68|8.9|7.7|8.88|7.68|0
1645009100000|2022-02-16 10:58:20|8.84|7.64|8.9|7.7|8.9|7.7|8.84|7.64|0
1645009120000|2022-02-16 10:58:40|8.93|7.73|8.9|7.7|8.93|7.73|8.9|7.7|0
1645009130000|2022-02-16 10:58:50|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1645009150000|2022-02-16 10:59:10|8.9|7.7|8.84|7.64|8.9|7.7|8.84|7.64|0
1645009160000|2022-02-16 10:59:20|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1645009170000|2022-02-16 10:59:30|8.79|7.59|8.79|7.59|8.82|7.62|8.79|7.59|0
1645009180000|2022-02-16 10:59:40|8.8|7.6|8.82|7.62|8.82|7.62|8.8|7.6|0
1645009190000|2022-02-16 10:59:50|8.77|7.57|8.78|7.58|8.79|7.59|8.77|7.57|0
1645009200000|2022-02-16 11:00:00|8.79|7.59|8.77|7.57|8.79|7.59|8.77|7.57|0
1645009210000|2022-02-16 11:00:10|8.76|7.56|8.77|7.57|8.77|7.57|8.76|7.56|0
1645009220000|2022-02-16 11:00:20|8.78|7.58|8.75|7.55|8.78|7.58|8.75|7.55|0
1645009230000|2022-02-16 11:00:30|8.77|7.57|8.75|7.55|8.79|7.59|8.75|7.55|0
1645009240000|2022-02-16 11:00:40|8.77|7.57|8.97|7.77|8.97|7.77|8.77|7.57|0
1645009250000|2022-02-16 11:00:50|8.9|7.7|9.08|7.88|9.08|7.88|8.9|7.7|0
1645009260000|2022-02-16 11:01:00|9.02|7.82|8.98|7.78|9.02|7.82|8.97|7.77|0
1645009270000|2022-02-16 11:01:10|8.99|7.79|8.95|7.75|8.99|7.79|8.95|7.75|0
1645009280000|2022-02-16 11:01:20|8.93|7.73|8.94|7.74|8.94|7.74|8.9|7.7|0
1645009290000|2022-02-16 11:01:30|8.93|7.73|8.95|7.75|8.95|7.75|8.93|7.73|0
1645009300000|2022-02-16 11:01:40|8.93|7.73|8.96|7.76|8.96|7.76|8.93|7.73|0
1645009310000|2022-02-16 11:01:50|8.97|7.77|8.95|7.75|8.97|7.77|8.95|7.75|0
1645009320000|2022-02-16 11:02:00|8.97|7.77|8.95|7.75|8.99|7.79|8.95|7.75|0
1645009330000|2022-02-16 11:02:10|8.9|7.7|8.86|7.66|8.9|7.7|8.86|7.66|0
1645009340000|2022-02-16 11:02:20|8.84|7.64|8.86|7.66|8.86|7.66|8.84|7.64|0
1645009350000|2022-02-16 11:02:30|8.87|7.67|8.85|7.65|8.88|7.68|8.85|7.65|0
1645009360000|2022-02-16 11:02:40|8.88|7.68|8.89|7.69|8.9|7.7|8.88|7.68|0
1645009370000|2022-02-16 11:02:50|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1645009390000|2022-02-16 11:03:10|8.81|7.61|8.81|7.61|8.81|7.61|8.81|7.61|0
1645009400000|2022-02-16 11:03:20|8.79|7.59|8.79|7.59|8.81|7.61|8.79|7.59|0
1645009410000|2022-02-16 11:03:30|8.77|7.57|8.81|7.61|8.81|7.61|8.77|7.57|0
1645009430000|2022-02-16 11:03:50|8.84|7.64|8.75|7.55|8.84|7.64|8.75|7.55|0
1645009440000|2022-02-16 11:04:00|8.73|7.53|8.71|7.51|8.73|7.53|8.71|7.51|0
1645009450000|2022-02-16 11:04:10|8.75|7.55|8.77|7.57|8.77|7.57|8.75|7.55|0
1645009460000|2022-02-16 11:04:20|8.82|7.62|8.77|7.57|8.82|7.62|8.77|7.57|0
1645009470000|2022-02-16 11:04:30|8.78|7.58|8.79|7.59|8.79|7.59|8.78|7.58|0
1645009480000|2022-02-16 11:04:40|8.77|7.57|8.84|7.64|8.84|7.64|8.77|7.57|0
1645009490000|2022-02-16 11:04:50|8.81|7.61|8.81|7.61|8.81|7.61|8.81|7.61|0
1645009500000|2022-02-16 11:05:00|8.8|7.6|8.84|7.64|8.84|7.64|8.8|7.6|0
1645009510000|2022-02-16 11:05:10|8.92|7.72|8.92|7.72|8.92|7.72|8.92|7.72|0
1645009520000|2022-02-16 11:05:20|8.94|7.74|8.92|7.72|8.95|7.75|8.92|7.72|0
1645009530000|2022-02-16 11:05:30|8.95|7.75|8.92|7.72|8.95|7.75|8.92|7.72|0
1645009540000|2022-02-16 11:05:40|8.91|7.71|8.92|7.72|8.92|7.72|8.91|7.71|0
1645009560000|2022-02-16 11:06:00|8.91|7.71|8.9|7.7|8.92|7.72|8.9|7.7|0
1645009570000|2022-02-16 11:06:10|8.92|7.72|8.92|7.72|8.95|7.75|8.92|7.72|0
1645009600000|2022-02-16 11:06:40|8.95|7.75|8.92|7.72|8.95|7.75|8.92|7.72|0
1645009610000|2022-02-16 11:06:50|8.95|7.75|8.95|7.75|8.95|7.75|8.95|7.75|0
1645009620000|2022-02-16 11:07:00|8.97|7.77|8.95|7.75|8.97|7.77|8.95|7.75|0
1645009630000|2022-02-16 11:07:10|8.97|7.77|8.95|7.75|8.97|7.77|8.95|7.75|0
1645009640000|2022-02-16 11:07:20|8.92|7.72|8.9|7.7|8.92|7.72|8.9|7.7|0
1645009650000|2022-02-16 11:07:30|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1645009660000|2022-02-16 11:07:40|8.9|7.7|8.92|7.72|8.92|7.72|8.9|7.7|0
1645009670000|2022-02-16 11:07:50|8.91|7.71|8.9|7.7|8.91|7.71|8.9|7.7|0
1645009680000|2022-02-16 11:08:00|8.92|7.72|8.88|7.68|8.92|7.72|8.86|7.66|0
1645009690000|2022-02-16 11:08:10|8.86|7.66|8.83|7.63|8.88|7.68|8.83|7.63|0
1645009700000|2022-02-16 11:08:20|8.88|7.68|8.83|7.63|8.88|7.68|8.81|7.61|0
1645009710000|2022-02-16 11:08:30|8.81|7.61|8.8|7.6|8.81|7.61|8.8|7.6|0
1645009720000|2022-02-16 11:08:40|8.81|7.61|8.81|7.61|8.81|7.61|8.81|7.61|0
1645009740000|2022-02-16 11:09:00|8.82|7.62|8.83|7.63|8.83|7.63|8.82|7.62|0
1645009750000|2022-02-16 11:09:10|8.81|7.61|8.79|7.59|8.81|7.61|8.79|7.59|0
1645009760000|2022-02-16 11:09:20|8.81|7.61|8.8|7.6|8.81|7.61|8.79|7.59|0
1645009770000|2022-02-16 11:09:30|8.79|7.59|8.77|7.57|8.79|7.59|8.77|7.57|0
1645009780000|2022-02-16 11:09:40|8.79|7.59|8.78|7.58|8.79|7.59|8.78|7.58|0
1645009790000|2022-02-16 11:09:50|8.79|7.59|8.78|7.58|8.79|7.59|8.78|7.58|0
1645009800000|2022-02-16 11:10:00|8.77|7.57|8.71|7.51|8.77|7.57|8.7|7.5|0
1645009810000|2022-02-16 11:10:10|8.7|7.5|8.64|7.44|8.7|7.5|8.64|7.44|0
1645009820000|2022-02-16 11:10:20|8.65|7.45|8.61|7.41|8.65|7.45|8.61|7.41|0
1645009830000|2022-02-16 11:10:30|8.66|7.46|8.66|7.46|8.66|7.46|8.65|7.45|0
1645009840000|2022-02-16 11:10:40|8.62|7.42|8.61|7.41|8.62|7.42|8.61|7.41|0
1645009850000|2022-02-16 11:10:50|8.57|7.37|8.58|7.38|8.58|7.38|8.56|7.36|0
1645009860000|2022-02-16 11:11:00|8.56|7.36|8.53|7.33|8.57|7.37|8.53|7.33|0
1645009870000|2022-02-16 11:11:10|8.55|7.35|8.57|7.37|8.59|7.39|8.55|7.35|0
1645009880000|2022-02-16 11:11:20|8.55|7.35|8.53|7.33|8.55|7.35|8.53|7.33|0
1645009890000|2022-02-16 11:11:30|8.51|7.31|8.51|7.31|8.51|7.31|8.51|7.31|0
1645009900000|2022-02-16 11:11:40|8.53|7.33|8.51|7.31|8.53|7.33|8.51|7.31|0
1645009910000|2022-02-16 11:11:50|8.53|7.33|8.48|7.28|8.53|7.33|8.48|7.28|0
1645009920000|2022-02-16 11:12:00|8.49|7.29|8.51|7.31|8.51|7.31|8.49|7.29|0
1645009930000|2022-02-16 11:12:10|8.53|7.33|8.53|7.33|8.53|7.33|8.52|7.32|0
1645009940000|2022-02-16 11:12:20|8.51|7.31|8.53|7.33|8.53|7.33|8.51|7.31|0
1645009950000|2022-02-16 11:12:30|8.55|7.35|8.53|7.33|8.55|7.35|8.53|7.33|0
1645009960000|2022-02-16 11:12:40|8.55|7.35|8.55|7.35|8.55|7.35|8.55|7.35|0
1645009970000|2022-02-16 11:12:50|8.53|7.33|8.46|7.26|8.53|7.33|8.46|7.26|0
1645009980000|2022-02-16 11:13:00|8.48|7.28|8.51|7.31|8.51|7.31|8.48|7.28|0
1645009990000|2022-02-16 11:13:10|8.53|7.33|8.56|7.36|8.56|7.36|8.53|7.33|0
1645010000000|2022-02-16 11:13:20|8.57|7.37|8.57|7.37|8.57|7.37|8.56|7.36|0
1645010010000|2022-02-16 11:13:30|8.59|7.39|8.59|7.39|8.59|7.39|8.59|7.39|0
1645010020000|2022-02-16 11:13:40|8.57|7.37|8.57|7.37|8.57|7.37|8.57|7.37|0
1645010030000|2022-02-16 11:13:50|8.58|7.38|8.59|7.39|8.59|7.39|8.57|7.37|0
1645010040000|2022-02-16 11:14:00|8.6|7.4|8.61|7.41|8.63|7.43|8.6|7.4|0
1645010050000|2022-02-16 11:14:10|8.62|7.42|8.6|7.4|8.62|7.42|8.59|7.39|0
1645010060000|2022-02-16 11:14:20|8.59|7.39|8.59|7.39|8.59|7.39|8.59|7.39|0
1645010070000|2022-02-16 11:14:30|8.61|7.41|8.58|7.38|8.61|7.41|8.58|7.38|0
1645010080000|2022-02-16 11:14:40|8.56|7.36|8.57|7.37|8.57|7.37|8.56|7.36|0
1645010090000|2022-02-16 11:14:50|8.51|7.31|8.46|7.26|8.53|7.33|8.46|7.26|0
1645010100000|2022-02-16 11:15:00|8.47|7.27|8.56|7.36|8.56|7.36|8.47|7.27|0
1645010110000|2022-02-16 11:15:10|8.62|7.42|8.63|7.43|8.63|7.43|8.61|7.41|0
1645010120000|2022-02-16 11:15:20|8.64|7.44|8.57|7.37|8.64|7.44|8.57|7.37|0
1645010130000|2022-02-16 11:15:30|8.59|7.39|8.58|7.38|8.6|7.4|8.58|7.38|0
1645010140000|2022-02-16 11:15:40|8.57|7.37|8.56|7.36|8.57|7.37|8.56|7.36|0
1645010150000|2022-02-16 11:15:50|8.57|7.37|8.54|7.34|8.57|7.37|8.54|7.34|0
1645010160000|2022-02-16 11:16:00|8.55|7.35|8.54|7.34|8.56|7.36|8.54|7.34|0
1645010170000|2022-02-16 11:16:10|8.55|7.35|8.5|7.3|8.55|7.35|8.5|7.3|0
1645010180000|2022-02-16 11:16:20|8.53|7.33|8.5|7.3|8.53|7.33|8.5|7.3|0
1645010190000|2022-02-16 11:16:30|8.53|7.33|8.53|7.33|8.53|7.33|8.53|7.33|0
1645010210000|2022-02-16 11:16:50|8.5|7.3|8.55|7.35|8.55|7.35|8.5|7.3|0
1645010220000|2022-02-16 11:17:00|8.53|7.33|8.55|7.35|8.55|7.35|8.53|7.33|0
1645010250000|2022-02-16 11:17:30|8.57|7.37|8.55|7.35|8.57|7.37|8.55|7.35|0
1645010260000|2022-02-16 11:17:40|8.52|7.32|8.52|7.32|8.52|7.32|8.52|7.32|0
1645010270000|2022-02-16 11:17:50|8.55|7.35|8.55|7.35|8.55|7.35|8.55|7.35|0
1645010280000|2022-02-16 11:18:00|8.61|7.41|8.62|7.42|8.7|7.5|8.61|7.41|0
1645010290000|2022-02-16 11:18:10|8.59|7.39|8.57|7.37|8.6|7.4|8.57|7.37|0
1645010300000|2022-02-16 11:18:20|8.55|7.35|8.57|7.37|8.57|7.37|8.55|7.35|0
1645010310000|2022-02-16 11:18:30|8.58|7.38|8.58|7.38|8.58|7.38|8.58|7.38|0
1645010320000|2022-02-16 11:18:40|8.57|7.37|8.56|7.36|8.57|7.37|8.56|7.36|0
1645010330000|2022-02-16 11:18:50|8.57|7.37|8.58|7.38|8.58|7.38|8.57|7.37|0
1645010340000|2022-02-16 11:19:00|8.65|7.45|8.63|7.43|8.65|7.45|8.62|7.42|0
1645010350000|2022-02-16 11:19:10|8.64|7.44|8.63|7.43|8.64|7.44|8.61|7.41|0
1645010360000|2022-02-16 11:19:20|8.61|7.41|8.58|7.38|8.61|7.41|8.58|7.38|0
1645010370000|2022-02-16 11:19:30|8.55|7.35|8.56|7.36|8.57|7.37|8.55|7.35|0
1645010380000|2022-02-16 11:19:40|8.55|7.35|8.55|7.35|8.55|7.35|8.55|7.35|0
1645010390000|2022-02-16 11:19:50|8.57|7.37|8.55|7.35|8.57|7.37|8.55|7.35|0
1645010400000|2022-02-16 11:20:00|8.56|7.36|8.52|7.32|8.56|7.36|8.51|7.31|0
1645010420000|2022-02-16 11:20:20|8.55|7.35|8.57|7.37|8.57|7.37|8.55|7.35|0
1645010430000|2022-02-16 11:20:30|8.59|7.39|8.61|7.41|8.61|7.41|8.59|7.39|0
1645010440000|2022-02-16 11:20:40|8.63|7.43|8.63|7.43|8.65|7.45|8.63|7.43|0
1645010450000|2022-02-16 11:20:50|8.64|7.44|8.64|7.44|8.64|7.44|8.63|7.43|0
1645010460000|2022-02-16 11:21:00|8.62|7.42|8.55|7.35|8.62|7.42|8.55|7.35|0
1645010480000|2022-02-16 11:21:20|8.57|7.37|8.58|7.38|8.58|7.38|8.55|7.35|0
1645010490000|2022-02-16 11:21:30|8.57|7.37|8.54|7.34|8.59|7.39|8.54|7.34|0
1645010500000|2022-02-16 11:21:40|8.53|7.33|8.54|7.34|8.54|7.34|8.53|7.33|0
1645010510000|2022-02-16 11:21:50|8.56|7.36|8.61|7.41|8.63|7.43|8.56|7.36|0
1645010520000|2022-02-16 11:22:00|8.63|7.43|8.61|7.41|8.63|7.43|8.61|7.41|0
1645010530000|2022-02-16 11:22:10|8.62|7.42|8.61|7.41|8.64|7.44|8.61|7.41|0
1645010540000|2022-02-16 11:22:20|8.63|7.43|8.54|7.34|8.63|7.43|8.54|7.34|0
1645010550000|2022-02-16 11:22:30|8.55|7.35|8.57|7.37|8.57|7.37|8.55|7.35|0
1645010560000|2022-02-16 11:22:40|8.52|7.32|8.58|7.38|8.58|7.38|8.52|7.32|0
1645010580000|2022-02-16 11:23:00|8.59|7.39|8.54|7.34|8.59|7.39|8.54|7.34|0
1645010590000|2022-02-16 11:23:10|8.57|7.37|8.54|7.34|8.57|7.37|8.54|7.34|0
1645010600000|2022-02-16 11:23:20|8.65|7.45|8.63|7.43|8.65|7.45|8.63|7.43|0
1645010610000|2022-02-16 11:23:30|8.62|7.42|8.59|7.39|8.63|7.43|8.59|7.39|0
1645010620000|2022-02-16 11:23:40|8.61|7.41|8.62|7.42|8.63|7.43|8.61|7.41|0
1645010630000|2022-02-16 11:23:50|8.63|7.43|8.63|7.43|8.63|7.43|8.63|7.43|0
1645010640000|2022-02-16 11:24:00|8.59|7.39|8.61|7.41|8.61|7.41|8.59|7.39|0
1645010650000|2022-02-16 11:24:10|8.63|7.43|8.61|7.41|8.63|7.43|8.61|7.41|0
1645010660000|2022-02-16 11:24:20|8.6|7.4|8.64|7.44|8.64|7.44|8.6|7.4|0
1645010670000|2022-02-16 11:24:30|8.65|7.45|8.63|7.43|8.65|7.45|8.63|7.43|0
1645010680000|2022-02-16 11:24:40|8.61|7.41|8.54|7.34|8.61|7.41|8.54|7.34|0
1645010690000|2022-02-16 11:24:50|8.55|7.35|8.54|7.34|8.55|7.35|8.54|7.34|0
1645010700000|2022-02-16 11:25:00|8.57|7.37|8.57|7.37|8.58|7.38|8.57|7.37|0
1645010710000|2022-02-16 11:25:10|8.58|7.38|8.58|7.38|8.58|7.38|8.57|7.37|0
1645010720000|2022-02-16 11:25:20|8.57|7.37|8.59|7.39|8.59|7.39|8.57|7.37|0
1645010730000|2022-02-16 11:25:30|8.58|7.38|8.58|7.38|8.58|7.38|8.58|7.38|0
1645010740000|2022-02-16 11:25:40|8.59|7.39|8.58|7.38|8.59|7.39|8.58|7.38|0
1645010750000|2022-02-16 11:25:50|8.56|7.36|8.5|7.3|8.56|7.36|8.5|7.3|0
1645010760000|2022-02-16 11:26:00|8.46|7.26|8.39|7.19|8.46|7.26|8.39|7.19|0
1645010770000|2022-02-16 11:26:10|8.37|7.17|8.38|7.18|8.38|7.18|8.37|7.17|0
1645010780000|2022-02-16 11:26:20|8.35|7.15|8.35|7.15|8.35|7.15|8.33|7.13|0
1645010790000|2022-02-16 11:26:30|8.37|7.17|8.44|7.24|8.44|7.24|8.37|7.17|0
1645010800000|2022-02-16 11:26:40|8.45|7.25|8.52|7.32|8.53|7.33|8.44|7.24|0
1645010810000|2022-02-16 11:26:50|8.54|7.34|8.54|7.34|8.54|7.34|8.54|7.34|0
1645010820000|2022-02-16 11:27:00|8.56|7.36|8.56|7.36|8.56|7.36|8.56|7.36|0
1645010830000|2022-02-16 11:27:10|8.57|7.37|8.59|7.39|8.59|7.39|8.57|7.37|0
1645010840000|2022-02-16 11:27:20|8.65|7.45|8.6|7.4|8.65|7.45|8.59|7.39|0
1645010850000|2022-02-16 11:27:30|8.59|7.39|8.61|7.41|8.61|7.41|8.59|7.39|0
1645010860000|2022-02-16 11:27:40|8.59|7.39|8.61|7.41|8.61|7.41|8.59|7.39|0
1645010870000|2022-02-16 11:27:50|8.59|7.39|8.57|7.37|8.59|7.39|8.56|7.36|0
1645010880000|2022-02-16 11:28:00|8.56|7.36|8.54|7.34|8.56|7.36|8.54|7.34|0
1645010890000|2022-02-16 11:28:10|8.52|7.32|8.52|7.32|8.52|7.32|8.52|7.32|0
1645010900000|2022-02-16 11:28:20|8.51|7.31|8.52|7.32|8.54|7.34|8.51|7.31|0
1645010910000|2022-02-16 11:28:30|8.5|7.3|8.51|7.31|8.52|7.32|8.5|7.3|0
1645010920000|2022-02-16 11:28:40|8.52|7.32|8.52|7.32|8.52|7.32|8.52|7.32|0
1645010930000|2022-02-16 11:28:50|8.54|7.34|8.54|7.34|8.54|7.34|8.54|7.34|0
1645010940000|2022-02-16 11:29:00|8.56|7.36|8.54|7.34|8.56|7.36|8.54|7.34|0
1645010950000|2022-02-16 11:29:10|8.56|7.36|8.55|7.35|8.56|7.36|8.55|7.35|0
1645010960000|2022-02-16 11:29:20|8.56|7.36|8.54|7.34|8.56|7.36|8.54|7.34|0
1645010970000|2022-02-16 11:29:30|8.56|7.36|8.59|7.39|8.59|7.39|8.56|7.36|0
1645010980000|2022-02-16 11:29:40|8.57|7.37|8.61|7.41|8.61|7.41|8.57|7.37|0
1645010990000|2022-02-16 11:29:50|8.62|7.42|8.61|7.41|8.62|7.42|8.61|7.41|0
1645011000000|2022-02-16 11:30:00|8.59|7.39|8.56|7.36|8.59|7.39|8.56|7.36|0
1645011010000|2022-02-16 11:30:10|8.55|7.35|8.54|7.34|8.55|7.35|8.54|7.34|0
1645011020000|2022-02-16 11:30:20|8.55|7.35|8.58|7.38|8.6|7.4|8.55|7.35|0
1645011030000|2022-02-16 11:30:30|8.6|7.4|8.54|7.34|8.6|7.4|8.54|7.34|0
1645011040000|2022-02-16 11:30:40|8.52|7.32|8.52|7.32|8.52|7.32|8.5|7.3|0
1645011050000|2022-02-16 11:30:50|8.54|7.34|8.56|7.36|8.56|7.36|8.54|7.34|0
1645011060000|2022-02-16 11:31:00|8.52|7.32|8.52|7.32|8.52|7.32|8.5|7.3|0
1645011070000|2022-02-16 11:31:10|8.56|7.36|8.54|7.34|8.56|7.36|8.54|7.34|0
1645011090000|2022-02-16 11:31:30|8.56|7.36|8.59|7.39|8.59|7.39|8.56|7.36|0
1645011100000|2022-02-16 11:31:40|8.61|7.41|8.58|7.38|8.61|7.41|8.56|7.36|0
1645011110000|2022-02-16 11:31:50|8.56|7.36|8.56|7.36|8.56|7.36|8.56|7.36|0
1645011120000|2022-02-16 11:32:00|8.57|7.37|8.54|7.34|8.57|7.37|8.52|7.32|0
1645011130000|2022-02-16 11:32:10|8.56|7.36|8.58|7.38|8.58|7.38|8.56|7.36|0
1645011140000|2022-02-16 11:32:20|8.57|7.37|8.56|7.36|8.57|7.37|8.56|7.36|0
1645011150000|2022-02-16 11:32:30|8.58|7.38|8.69|7.49|8.71|7.51|8.58|7.38|0
1645011160000|2022-02-16 11:32:40|8.74|7.54|8.75|7.55|8.76|7.56|8.74|7.54|0
1645011170000|2022-02-16 11:32:50|8.74|7.54|8.8|7.6|8.82|7.62|8.74|7.54|0
1645011180000|2022-02-16 11:33:00|8.82|7.62|8.82|7.62|8.82|7.62|8.8|7.6|0
1645011190000|2022-02-16 11:33:10|8.8|7.6|8.78|7.58|8.8|7.6|8.78|7.58|0
1645011200000|2022-02-16 11:33:20|8.81|7.61|8.8|7.6|8.81|7.61|8.8|7.6|0
1645011210000|2022-02-16 11:33:30|8.85|7.65|8.91|7.71|8.91|7.71|8.84|7.64|0
1645011220000|2022-02-16 11:33:40|8.89|7.69|8.89|7.69|8.89|7.69|8.87|7.67|0
1645011230000|2022-02-16 11:33:50|8.91|7.71|8.89|7.69|8.91|7.71|8.89|7.69|0
1645011240000|2022-02-16 11:34:00|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1645011250000|2022-02-16 11:34:10|8.89|7.69|8.87|7.67|8.89|7.69|8.87|7.67|0
1645011260000|2022-02-16 11:34:20|8.89|7.69|8.87|7.67|8.89|7.69|8.87|7.67|0
1645011270000|2022-02-16 11:34:30|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1645011280000|2022-02-16 11:34:40|8.89|7.69|8.87|7.67|8.89|7.69|8.85|7.65|0
1645011290000|2022-02-16 11:34:50|8.85|7.65|8.78|7.58|8.85|7.65|8.78|7.58|0
1645011300000|2022-02-16 11:35:00|8.76|7.56|8.76|7.56|8.76|7.56|8.76|7.56|0
1645011310000|2022-02-16 11:35:10|8.78|7.58|8.78|7.58|8.78|7.58|8.77|7.57|0
1645011320000|2022-02-16 11:35:20|8.76|7.56|8.8|7.6|8.82|7.62|8.76|7.56|0
1645011330000|2022-02-16 11:35:30|8.82|7.62|8.89|7.69|8.89|7.69|8.82|7.62|0
1645011340000|2022-02-16 11:35:40|8.87|7.67|8.87|7.67|8.87|7.67|8.87|7.67|0
1645011350000|2022-02-16 11:35:50|8.85|7.65|8.86|7.66|8.87|7.67|8.85|7.65|0
1645011360000|2022-02-16 11:36:00|8.82|7.62|8.82|7.62|8.85|7.65|8.82|7.62|0
1645011370000|2022-02-16 11:36:10|8.83|7.63|8.83|7.63|8.83|7.63|8.83|7.63|0
1645011380000|2022-02-16 11:36:20|8.85|7.65|8.76|7.56|8.85|7.65|8.76|7.56|0
1645011390000|2022-02-16 11:36:30|8.74|7.54|8.74|7.54|8.76|7.56|8.74|7.54|0
1645011400000|2022-02-16 11:36:40|8.76|7.56|8.76|7.56|8.76|7.56|8.76|7.56|0
1645011410000|2022-02-16 11:36:50|8.71|7.51|8.71|7.51|8.71|7.51|8.71|7.51|0
1645011420000|2022-02-16 11:37:00|8.69|7.49|8.69|7.49|8.69|7.49|8.69|7.49|0
1645011430000|2022-02-16 11:37:10|8.67|7.47|8.71|7.51|8.71|7.51|8.67|7.47|0
1645011440000|2022-02-16 11:37:20|8.76|7.56|8.73|7.53|8.76|7.56|8.73|7.53|0
1645011450000|2022-02-16 11:37:30|8.71|7.51|8.72|7.52|8.72|7.52|8.7|7.5|0
1645011460000|2022-02-16 11:37:40|8.73|7.53|8.75|7.55|8.75|7.55|8.7|7.5|0
1645011470000|2022-02-16 11:37:50|8.76|7.56|8.78|7.58|8.78|7.58|8.76|7.56|0
1645011480000|2022-02-16 11:38:00|8.76|7.56|8.73|7.53|8.76|7.56|8.73|7.53|0
1645011490000|2022-02-16 11:38:10|8.75|7.55|8.73|7.53|8.75|7.55|8.73|7.53|0
1645011500000|2022-02-16 11:38:20|8.78|7.58|8.78|7.58|8.78|7.58|8.78|7.58|0
1645011510000|2022-02-16 11:38:30|8.82|7.62|8.87|7.67|8.87|7.67|8.82|7.62|0
1645011520000|2022-02-16 11:38:40|8.89|7.69|8.87|7.67|8.89|7.69|8.87|7.67|0
1645011530000|2022-02-16 11:38:50|8.86|7.66|8.88|7.68|8.88|7.68|8.86|7.66|0
1645011540000|2022-02-16 11:39:00|8.84|7.64|8.84|7.64|8.86|7.66|8.82|7.62|0
1645011550000|2022-02-16 11:39:10|8.87|7.67|8.96|7.76|8.96|7.76|8.87|7.67|0
1645011560000|2022-02-16 11:39:20|8.93|7.73|8.96|7.76|8.96|7.76|8.93|7.73|0
1645011570000|2022-02-16 11:39:30|8.93|7.73|8.96|7.76|8.96|7.76|8.93|7.73|0
1645011580000|2022-02-16 11:39:40|8.93|7.73|8.96|7.76|8.96|7.76|8.93|7.73|0
1645011600000|2022-02-16 11:40:00|9.02|7.82|8.91|7.71|9.02|7.82|8.91|7.71|0
1645011610000|2022-02-16 11:40:10|8.93|7.73|8.96|7.76|8.96|7.76|8.93|7.73|0
1645011620000|2022-02-16 11:40:20|8.93|7.73|8.93|7.73|8.93|7.73|8.93|7.73|0
1645011630000|2022-02-16 11:40:30|8.96|7.76|8.91|7.71|8.96|7.76|8.91|7.71|0
1645011640000|2022-02-16 11:40:40|8.9|7.7|8.89|7.69|8.9|7.7|8.89|7.69|0
1645011650000|2022-02-16 11:40:50|8.87|7.67|8.87|7.67|8.87|7.67|8.87|7.67|0
1645011660000|2022-02-16 11:41:00|8.84|7.64|8.87|7.67|8.87|7.67|8.84|7.64|0
1645011680000|2022-02-16 11:41:20|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1645011690000|2022-02-16 11:41:30|8.82|7.62|8.84|7.64|8.84|7.64|8.82|7.62|0
1645011700000|2022-02-16 11:41:40|8.82|7.62|8.87|7.67|8.87|7.67|8.82|7.62|0
1645011720000|2022-02-16 11:42:00|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1645011730000|2022-02-16 11:42:10|8.87|7.67|8.91|7.71|8.91|7.71|8.87|7.67|0
1645011740000|2022-02-16 11:42:20|8.9|7.7|8.91|7.71|8.91|7.71|8.9|7.7|0
1645011750000|2022-02-16 11:42:30|8.93|7.73|8.95|7.75|8.95|7.75|8.93|7.73|0
1645011760000|2022-02-16 11:42:40|8.91|7.71|8.89|7.69|8.91|7.71|8.89|7.69|0
1645011770000|2022-02-16 11:42:50|8.9|7.7|8.93|7.73|8.93|7.73|8.9|7.7|0
1645011780000|2022-02-16 11:43:00|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1645011790000|2022-02-16 11:43:10|8.93|7.73|8.93|7.73|8.93|7.73|8.93|7.73|0
1645011800000|2022-02-16 11:43:20|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1645011810000|2022-02-16 11:43:30|8.89|7.69|8.89|7.69|8.89|7.69|8.89|7.69|0
1645011820000|2022-02-16 11:43:40|8.93|7.73|8.93|7.73|8.93|7.73|8.93|7.73|0
1645011830000|2022-02-16 11:43:50|8.94|7.74|8.93|7.73|8.94|7.74|8.93|7.73|0
1645011840000|2022-02-16 11:44:00|8.95|7.75|8.93|7.73|8.95|7.75|8.93|7.73|0
1645011850000|2022-02-16 11:44:10|8.94|7.74|8.93|7.73|8.95|7.75|8.93|7.73|0
1645011860000|2022-02-16 11:44:20|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1645011880000|2022-02-16 11:44:40|8.9|7.7|8.91|7.71|8.91|7.71|8.89|7.69|0
1645011910000|2022-02-16 11:45:10|8.9|7.7|8.93|7.73|8.93|7.73|8.9|7.7|0
1645011930000|2022-02-16 11:45:30|8.92|7.72|8.92|7.72|8.92|7.72|8.92|7.72|0
1645011940000|2022-02-16 11:45:40|8.91|7.71|8.93|7.73|8.98|7.78|8.91|7.71|0
1645011950000|2022-02-16 11:45:50|8.95|7.75|8.95|7.75|8.95|7.75|8.94|7.74|0
1645011960000|2022-02-16 11:46:00|8.93|7.73|8.95|7.75|8.98|7.78|8.93|7.73|0
1645011970000|2022-02-16 11:46:10|8.94|7.74|8.94|7.74|8.95|7.75|8.94|7.74|0
1645011980000|2022-02-16 11:46:20|8.95|7.75|8.91|7.71|8.95|7.75|8.91|7.71|0
1645011990000|2022-02-16 11:46:30|8.93|7.73|8.92|7.72|8.93|7.73|8.92|7.72|0
1645012000000|2022-02-16 11:46:40|8.93|7.73|8.91|7.71|8.93|7.73|8.91|7.71|0
1645012010000|2022-02-16 11:46:50|8.93|7.73|8.91|7.71|8.93|7.73|8.91|7.71|0
1645012020000|2022-02-16 11:47:00|8.93|7.73|8.9|7.7|8.93|7.73|8.87|7.67|0
1645012030000|2022-02-16 11:47:10|8.89|7.69|8.89|7.69|8.89|7.69|8.89|7.69|0
1645012050000|2022-02-16 11:47:30|8.93|7.73|8.96|7.76|8.96|7.76|8.93|7.73|0
1645012060000|2022-02-16 11:47:40|8.98|7.78|8.99|7.79|9|7.8|8.98|7.78|0
1645012070000|2022-02-16 11:47:50|8.95|7.75|8.95|7.75|8.98|7.78|8.95|7.75|0
1645012080000|2022-02-16 11:48:00|8.96|7.76|8.95|7.75|8.96|7.76|8.95|7.75|0
1645012090000|2022-02-16 11:48:10|8.98|7.78|8.94|7.74|8.98|7.78|8.93|7.73|0
1645012100000|2022-02-16 11:48:20|8.93|7.73|8.95|7.75|8.95|7.75|8.93|7.73|0
1645012110000|2022-02-16 11:48:30|8.98|7.78|8.98|7.78|8.98|7.78|8.95|7.75|0
1645012120000|2022-02-16 11:48:40|8.99|7.79|8.96|7.76|9|7.8|8.96|7.76|0
1645012130000|2022-02-16 11:48:50|8.98|7.78|8.95|7.75|8.98|7.78|8.95|7.75|0
1645012140000|2022-02-16 11:49:00|8.93|7.73|8.9|7.7|8.94|7.74|8.9|7.7|0
1645012150000|2022-02-16 11:49:10|8.89|7.69|8.89|7.69|8.89|7.69|8.89|7.69|0
1645012160000|2022-02-16 11:49:20|8.91|7.71|8.91|7.71|8.91|7.71|8.91|7.71|0
1645012170000|2022-02-16 11:49:30|8.89|7.69|8.87|7.67|8.89|7.69|8.87|7.67|0
1645012180000|2022-02-16 11:49:40|8.89|7.69|8.89|7.69|8.89|7.69|8.86|7.66|0
1645012190000|2022-02-16 11:49:50|8.9|7.7|8.88|7.68|8.91|7.71|8.88|7.68|0
1645012200000|2022-02-16 11:50:00|8.9|7.7|8.9|7.7|8.9|7.7|8.88|7.68|0
1645012210000|2022-02-16 11:50:10|8.91|7.71|8.93|7.73|8.93|7.73|8.88|7.68|0
1645012220000|2022-02-16 11:50:20|8.92|7.72|8.91|7.71|8.92|7.72|8.91|7.71|0
1645012230000|2022-02-16 11:50:30|8.88|7.68|8.86|7.66|8.88|7.68|8.86|7.66|0
1645012250000|2022-02-16 11:50:50|8.85|7.65|8.87|7.67|8.87|7.67|8.85|7.65|0
1645012260000|2022-02-16 11:51:00|8.86|7.66|8.85|7.65|8.86|7.66|8.85|7.65|0
1645012270000|2022-02-16 11:51:10|8.84|7.64|8.85|7.65|8.85|7.65|8.84|7.64|0
1645012280000|2022-02-16 11:51:20|8.86|7.66|8.86|7.66|8.86|7.66|8.86|7.66|0
1645012290000|2022-02-16 11:51:30|8.77|7.57|8.76|7.56|8.77|7.57|8.76|7.56|0
1645012300000|2022-02-16 11:51:40|8.78|7.58|8.77|7.57|8.8|7.6|8.77|7.57|0
1645012310000|2022-02-16 11:51:50|8.75|7.55|8.77|7.57|8.77|7.57|8.75|7.55|0
1645012320000|2022-02-16 11:52:00|8.82|7.62|8.8|7.6|8.82|7.62|8.8|7.6|0
1645012330000|2022-02-16 11:52:10|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1645012340000|2022-02-16 11:52:20|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1645012350000|2022-02-16 11:52:30|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1645012360000|2022-02-16 11:52:40|8.8|7.6|8.81|7.61|8.82|7.62|8.8|7.6|0
1645012370000|2022-02-16 11:52:50|8.8|7.6|8.77|7.57|8.8|7.6|8.77|7.57|0
1645012380000|2022-02-16 11:53:00|8.8|7.6|8.8|7.6|8.8|7.6|8.78|7.58|0
1645012390000|2022-02-16 11:53:10|8.79|7.59|8.82|7.62|8.84|7.64|8.79|7.59|0
1645012410000|2022-02-16 11:53:30|8.79|7.59|8.79|7.59|8.81|7.61|8.79|7.59|0
1645012420000|2022-02-16 11:53:40|8.82|7.62|8.79|7.59|8.82|7.62|8.79|7.59|0
1645012430000|2022-02-16 11:53:50|8.81|7.61|8.82|7.62|8.82|7.62|8.79|7.59|0
1645012440000|2022-02-16 11:54:00|8.79|7.59|8.79|7.59|8.81|7.61|8.79|7.59|0
1645012450000|2022-02-16 11:54:10|8.75|7.55|8.75|7.55|8.75|7.55|8.75|7.55|0
1645012460000|2022-02-16 11:54:20|8.73|7.53|8.73|7.53|8.73|7.53|8.73|7.53|0
1645012470000|2022-02-16 11:54:30|8.71|7.51|8.71|7.51|8.71|7.51|8.71|7.51|0
1645012480000|2022-02-16 11:54:40|8.73|7.53|8.71|7.51|8.73|7.53|8.71|7.51|0
1645012490000|2022-02-16 11:54:50|8.72|7.52|8.72|7.52|8.72|7.52|8.72|7.52|0
1645012500000|2022-02-16 11:55:00|8.71|7.51|8.73|7.53|8.73|7.53|8.71|7.51|0
1645012510000|2022-02-16 11:55:10|8.75|7.55|8.77|7.57|8.77|7.57|8.75|7.55|0
1645012520000|2022-02-16 11:55:20|8.78|7.58|8.78|7.58|8.78|7.58|8.78|7.58|0
1645012530000|2022-02-16 11:55:30|8.77|7.57|8.82|7.62|8.82|7.62|8.77|7.57|0
1645012540000|2022-02-16 11:55:40|8.84|7.64|8.85|7.65|8.85|7.65|8.84|7.64|0
1645012550000|2022-02-16 11:55:50|8.91|7.71|8.88|7.68|8.91|7.71|8.88|7.68|0
1645012570000|2022-02-16 11:56:10|8.86|7.66|8.84|7.64|8.86|7.66|8.84|7.64|0
1645012580000|2022-02-16 11:56:20|8.86|7.66|8.87|7.67|8.87|7.67|8.86|7.66|0
1645012590000|2022-02-16 11:56:30|8.86|7.66|8.93|7.73|8.93|7.73|8.86|7.66|0
1645012600000|2022-02-16 11:56:40|8.9|7.7|8.95|7.75|8.95|7.75|8.9|7.7|0
1645012610000|2022-02-16 11:56:50|8.94|7.74|8.95|7.75|8.95|7.75|8.93|7.73|0
1645012630000|2022-02-16 11:57:10|8.93|7.73|8.93|7.73|8.94|7.74|8.93|7.73|0
1645012640000|2022-02-16 11:57:20|8.92|7.72|8.95|7.75|8.95|7.75|8.92|7.72|0
1645012650000|2022-02-16 11:57:30|8.94|7.74|8.95|7.75|8.95|7.75|8.93|7.73|0
1645012660000|2022-02-16 11:57:40|8.93|7.73|8.93|7.73|8.93|7.73|8.93|7.73|0
1645012670000|2022-02-16 11:57:50|8.95|7.75|8.95|7.75|8.95|7.75|8.95|7.75|0
1645012680000|2022-02-16 11:58:00|9.03|7.83|9|7.8|9.03|7.83|9|7.8|0
1645012690000|2022-02-16 11:58:10|8.97|7.77|9.04|7.84|9.04|7.84|8.97|7.77|0
1645012700000|2022-02-16 11:58:20|9.06|7.86|9.06|7.86|9.06|7.86|9.04|7.84|0
1645012710000|2022-02-16 11:58:30|9.08|7.88|9.06|7.86|9.08|7.88|9.06|7.86|0
1645012730000|2022-02-16 11:58:50|8.91|7.71|8.95|7.75|8.95|7.75|8.91|7.71|0
1645012740000|2022-02-16 11:59:00|8.93|7.73|8.93|7.73|8.93|7.73|8.93|7.73|0
1645012750000|2022-02-16 11:59:10|8.9|7.7|8.9|7.7|8.9|7.7|8.9|7.7|0
1645012760000|2022-02-16 11:59:20|8.88|7.68|8.79|7.59|8.88|7.68|8.79|7.59|0
1645012770000|2022-02-16 11:59:30|8.81|7.61|8.84|7.64|8.84|7.64|8.81|7.61|0
1645012780000|2022-02-16 11:59:40|8.81|7.61|8.84|7.64|8.84|7.64|8.81|7.61|0
1645012790000|2022-02-16 11:59:50|8.86|7.66|8.85|7.65|8.88|7.68|8.85|7.65|0
1645012800000|2022-02-16 12:00:00|8.81|7.61|8.85|7.65|8.85|7.65|8.81|7.61|0
1645012810000|2022-02-16 12:00:10|8.88|7.68|8.79|7.59|8.88|7.68|8.79|7.59|0
1645012820000|2022-02-16 12:00:20|8.81|7.61|8.81|7.61|8.84|7.64|8.81|7.61|0
1645012830000|2022-02-16 12:00:30|8.86|7.66|8.84|7.64|8.86|7.66|8.84|7.64|0
1645012840000|2022-02-16 12:00:40|8.82|7.62|8.86|7.66|8.86|7.66|8.82|7.62|0
1645012860000|2022-02-16 12:01:00|8.9|7.7|8.9|7.7|8.9|7.7|8.9|7.7|0
1645012870000|2022-02-16 12:01:10|8.93|7.73|8.99|7.79|8.99|7.79|8.93|7.73|0
1645012880000|2022-02-16 12:01:20|9|7.8|8.99|7.79|9|7.8|8.97|7.77|0
1645012890000|2022-02-16 12:01:30|9.02|7.82|8.95|7.75|9.02|7.82|8.95|7.75|0
1645012900000|2022-02-16 12:01:40|8.93|7.73|8.94|7.74|8.94|7.74|8.93|7.73|0
1645012910000|2022-02-16 12:01:50|8.95|7.75|8.93|7.73|8.95|7.75|8.93|7.73|0
1645012920000|2022-02-16 12:02:00|8.94|7.74|8.99|7.79|8.99|7.79|8.93|7.73|0
1645012930000|2022-02-16 12:02:10|9.01|7.81|8.95|7.75|9.01|7.81|8.95|7.75|0
1645012940000|2022-02-16 12:02:20|8.99|7.79|8.99|7.79|9|7.8|8.99|7.79|0
1645012950000|2022-02-16 12:02:30|9.01|7.81|9.01|7.81|9.04|7.84|8.99|7.79|0
1645012960000|2022-02-16 12:02:40|8.99|7.79|8.99|7.79|9.04|7.84|8.99|7.79|0
1645012970000|2022-02-16 12:02:50|8.97|7.77|9.01|7.81|9.01|7.81|8.97|7.77|0
1645012980000|2022-02-16 12:03:00|9.06|7.86|9.11|7.91|9.11|7.91|9.06|7.86|0
1645012990000|2022-02-16 12:03:10|9.08|7.88|9.04|7.84|9.08|7.88|9.04|7.84|0
1645013000000|2022-02-16 12:03:20|9.06|7.86|9.04|7.84|9.07|7.87|9.04|7.84|0
1645013010000|2022-02-16 12:03:30|9.01|7.81|9.01|7.81|9.01|7.81|9.01|7.81|0
1645013020000|2022-02-16 12:03:40|8.99|7.79|8.99|7.79|8.99|7.79|8.99|7.79|0
1645013030000|2022-02-16 12:03:50|8.97|7.77|9.04|7.84|9.04|7.84|8.97|7.77|0
1645013050000|2022-02-16 12:04:10|9.05|7.85|9.07|7.87|9.07|7.87|9.05|7.85|0
1645013060000|2022-02-16 12:04:20|9.06|7.86|9.07|7.87|9.08|7.88|9.06|7.86|0
1645013070000|2022-02-16 12:04:30|9.08|7.88|9.08|7.88|9.08|7.88|9.08|7.88|0
1645013090000|2022-02-16 12:04:50|9.17|7.97|9.17|7.97|9.17|7.97|9.17|7.97|0
1645013100000|2022-02-16 12:05:00|9.15|7.95|9.1|7.9|9.15|7.95|9.1|7.9|0
1645013110000|2022-02-16 12:05:10|9.08|7.88|9.06|7.86|9.08|7.88|9.04|7.84|0
1645013120000|2022-02-16 12:05:20|9.07|7.87|9.08|7.88|9.08|7.88|9.07|7.87|0
1645013130000|2022-02-16 12:05:30|9.07|7.87|9.09|7.89|9.09|7.89|9.07|7.87|0
1645013140000|2022-02-16 12:05:40|9.08|7.88|9.08|7.88|9.1|7.9|9.08|7.88|0
1645013150000|2022-02-16 12:05:50|9.1|7.9|9.08|7.88|9.1|7.9|9.08|7.88|0
1645013160000|2022-02-16 12:06:00|9.06|7.86|9.04|7.84|9.06|7.86|9.04|7.84|0
1645013170000|2022-02-16 12:06:10|9.06|7.86|9.06|7.86|9.06|7.86|9.06|7.86|0
1645013180000|2022-02-16 12:06:20|9.08|7.88|9.06|7.86|9.08|7.88|9.06|7.86|0
1645013190000|2022-02-16 12:06:30|9.04|7.84|9.04|7.84|9.04|7.84|9.04|7.84|0
1645013200000|2022-02-16 12:06:40|9.06|7.86|9.08|7.88|9.08|7.88|9.04|7.84|0
1645013250000|2022-02-16 12:07:30|9.1|7.9|9.08|7.88|9.1|7.9|9.08|7.88|0
1645013260000|2022-02-16 12:07:40|9.06|7.86|9.06|7.86|9.07|7.87|9.06|7.86|0
1645013270000|2022-02-16 12:07:50|9.04|7.84|9.06|7.86|9.06|7.86|9.04|7.84|0
1645013280000|2022-02-16 12:08:00|9.01|7.81|9.04|7.84|9.04|7.84|9.01|7.81|0
1645013290000|2022-02-16 12:08:10|9.01|7.81|9|7.8|9.01|7.81|9|7.8|0
1645013300000|2022-02-16 12:08:20|8.99|7.79|9.01|7.81|9.01|7.81|8.99|7.79|0
1645013310000|2022-02-16 12:08:30|9.04|7.84|9.06|7.86|9.06|7.86|9.04|7.84|0
1645013320000|2022-02-16 12:08:40|9.04|7.84|9.06|7.86|9.06|7.86|9.04|7.84|0
1645013330000|2022-02-16 12:08:50|9.03|7.83|9.03|7.83|9.03|7.83|9.03|7.83|0
1645013340000|2022-02-16 12:09:00|9.02|7.82|9.01|7.81|9.02|7.82|9.01|7.81|0
1645013350000|2022-02-16 12:09:10|9.03|7.83|8.99|7.79|9.03|7.83|8.99|7.79|0
1645013360000|2022-02-16 12:09:20|9|7.8|9.01|7.81|9.01|7.81|9|7.8|0
1645013370000|2022-02-16 12:09:30|8.99|7.79|9.03|7.83|9.03|7.83|8.99|7.79|0
1645013380000|2022-02-16 12:09:40|9.01|7.81|9.01|7.81|9.03|7.83|9.01|7.81|0
1645013390000|2022-02-16 12:09:50|8.99|7.79|8.99|7.79|9.01|7.81|8.99|7.79|0
1645013420000|2022-02-16 12:10:20|8.85|7.65|8.83|7.63|8.85|7.65|8.81|7.61|0
1645013430000|2022-02-16 12:10:30|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1645013440000|2022-02-16 12:10:40|8.83|7.63|8.79|7.59|8.83|7.63|8.79|7.59|0
1645013450000|2022-02-16 12:10:50|8.81|7.61|8.83|7.63|8.83|7.63|8.81|7.61|0
1645013460000|2022-02-16 12:11:00|8.85|7.65|8.88|7.68|8.88|7.68|8.85|7.65|0
1645013470000|2022-02-16 12:11:10|8.9|7.7|8.88|7.68|8.9|7.7|8.88|7.68|0
1645013480000|2022-02-16 12:11:20|8.9|7.7|8.88|7.68|8.9|7.7|8.88|7.68|0
1645013490000|2022-02-16 12:11:30|8.85|7.65|8.85|7.65|8.85|7.65|8.84|7.64|0
1645013500000|2022-02-16 12:11:40|8.84|7.64|8.84|7.64|8.84|7.64|8.83|7.63|0
1645013510000|2022-02-16 12:11:50|8.85|7.65|8.84|7.64|8.85|7.65|8.83|7.63|0
1645013520000|2022-02-16 12:12:00|8.85|7.65|8.79|7.59|8.85|7.65|8.79|7.59|0
1645013530000|2022-02-16 12:12:10|8.81|7.61|8.82|7.62|8.82|7.62|8.81|7.61|0
1645013540000|2022-02-16 12:12:20|8.83|7.63|8.83|7.63|8.83|7.63|8.81|7.61|0
1645013550000|2022-02-16 12:12:30|8.81|7.61|8.79|7.59|8.81|7.61|8.79|7.59|0
1645013560000|2022-02-16 12:12:40|8.77|7.57|8.74|7.54|8.77|7.57|8.74|7.54|0
1645013570000|2022-02-16 12:12:50|8.77|7.57|8.77|7.57|8.77|7.57|8.77|7.57|0
1645013580000|2022-02-16 12:13:00|8.75|7.55|8.78|7.58|8.78|7.58|8.75|7.55|0
1645013590000|2022-02-16 12:13:10|8.74|7.54|8.79|7.59|8.79|7.59|8.74|7.54|0
1645013600000|2022-02-16 12:13:20|8.78|7.58|8.81|7.61|8.81|7.61|8.78|7.58|0
1645013610000|2022-02-16 12:13:30|8.83|7.63|8.85|7.65|8.85|7.65|8.83|7.63|0
1645013620000|2022-02-16 12:13:40|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1645013630000|2022-02-16 12:13:50|8.9|7.7|8.99|7.79|8.99|7.79|8.9|7.7|0
1645013640000|2022-02-16 12:14:00|8.94|7.74|8.99|7.79|8.99|7.79|8.93|7.73|0
1645013650000|2022-02-16 12:14:10|9.01|7.81|8.99|7.79|9.01|7.81|8.99|7.79|0
1645013670000|2022-02-16 12:14:30|9|7.8|9.01|7.81|9.01|7.81|9|7.8|0
1645013680000|2022-02-16 12:14:40|9.02|7.82|9.09|7.89|9.09|7.89|9.02|7.82|0
1645013690000|2022-02-16 12:14:50|9.08|7.88|9.08|7.88|9.08|7.88|9.06|7.86|0
1645013700000|2022-02-16 12:15:00|9.06|7.86|9.04|7.84|9.06|7.86|9.04|7.84|0
1645013710000|2022-02-16 12:15:10|9.06|7.86|9.03|7.83|9.06|7.86|9.03|7.83|0
1645013720000|2022-02-16 12:15:20|9.04|7.84|9.06|7.86|9.06|7.86|9.04|7.84|0
1645013730000|2022-02-16 12:15:30|9.03|7.83|9.02|7.82|9.03|7.83|9.01|7.81|0
1645013740000|2022-02-16 12:15:40|9.03|7.83|9.03|7.83|9.03|7.83|9.01|7.81|0
1645013760000|2022-02-16 12:16:00|8.91|7.71|8.79|7.59|8.91|7.71|8.79|7.59|0
1645013770000|2022-02-16 12:16:10|8.81|7.61|8.83|7.63|8.83|7.63|8.81|7.61|0
1645013780000|2022-02-16 12:16:20|8.85|7.65|8.87|7.67|8.87|7.67|8.85|7.65|0
1645013790000|2022-02-16 12:16:30|8.89|7.69|8.84|7.64|8.89|7.69|8.84|7.64|0
1645013800000|2022-02-16 12:16:40|8.83|7.63|8.83|7.63|8.84|7.64|8.83|7.63|0
1645013810000|2022-02-16 12:16:50|8.84|7.64|8.82|7.62|8.84|7.64|8.79|7.59|0
1645013820000|2022-02-16 12:17:00|8.84|7.64|8.87|7.67|8.87|7.67|8.84|7.64|0
1645013830000|2022-02-16 12:17:10|8.91|7.71|8.9|7.7|8.91|7.71|8.9|7.7|0
1645013840000|2022-02-16 12:17:20|8.91|7.71|8.91|7.71|8.91|7.71|8.9|7.7|0
1645013850000|2022-02-16 12:17:30|8.89|7.69|8.9|7.7|8.9|7.7|8.87|7.67|0
1645013870000|2022-02-16 12:17:50|8.87|7.67|8.83|7.63|8.87|7.67|8.83|7.63|0
1645013880000|2022-02-16 12:18:00|8.84|7.64|8.85|7.65|8.85|7.65|8.83|7.63|0
1645013890000|2022-02-16 12:18:10|8.84|7.64|8.85|7.65|8.85|7.65|8.83|7.63|0
1645013900000|2022-02-16 12:18:20|8.87|7.67|8.88|7.68|8.88|7.68|8.87|7.67|0
1645013910000|2022-02-16 12:18:30|8.87|7.67|8.87|7.67|8.87|7.67|8.87|7.67|0
1645013920000|2022-02-16 12:18:40|8.88|7.68|8.88|7.68|8.9|7.7|8.88|7.68|0
1645013930000|2022-02-16 12:18:50|8.9|7.7|8.87|7.67|8.9|7.7|8.87|7.67|0
1645013940000|2022-02-16 12:19:00|8.9|7.7|8.91|7.71|8.91|7.71|8.9|7.7|0
1645013950000|2022-02-16 12:19:10|8.9|7.7|8.87|7.67|8.9|7.7|8.87|7.67|0
1645013960000|2022-02-16 12:19:20|8.86|7.66|8.86|7.66|8.87|7.67|8.86|7.66|0
1645013970000|2022-02-16 12:19:30|8.85|7.65|8.85|7.65|8.85|7.65|8.84|7.64|0
1645013980000|2022-02-16 12:19:40|8.87|7.67|8.9|7.7|8.9|7.7|8.87|7.67|0
1645013990000|2022-02-16 12:19:50|8.88|7.68|8.91|7.71|8.91|7.71|8.88|7.68|0
1645014000000|2022-02-16 12:20:00|8.92|7.72|8.91|7.71|8.92|7.72|8.9|7.7|0
1645014010000|2022-02-16 12:20:10|8.9|7.7|8.9|7.7|8.9|7.7|8.88|7.68|0
1645014020000|2022-02-16 12:20:20|8.94|7.74|8.92|7.72|8.96|7.76|8.92|7.72|0
1645014030000|2022-02-16 12:20:30|8.87|7.67|8.91|7.71|8.91|7.71|8.87|7.67|0
1645014040000|2022-02-16 12:20:40|8.92|7.72|8.9|7.7|8.92|7.72|8.9|7.7|0
1645014050000|2022-02-16 12:20:50|8.87|7.67|8.9|7.7|8.9|7.7|8.87|7.67|0
1645014060000|2022-02-16 12:21:00|8.88|7.68|8.88|7.68|8.88|7.68|8.88|7.68|0
1645014070000|2022-02-16 12:21:10|8.92|7.72|8.88|7.68|8.92|7.72|8.88|7.68|0
1645014080000|2022-02-16 12:21:20|8.9|7.7|8.92|7.72|8.92|7.72|8.9|7.7|0
1645014090000|2022-02-16 12:21:30|8.91|7.71|8.88|7.68|8.91|7.71|8.87|7.67|0
1645014100000|2022-02-16 12:21:40|8.87|7.67|8.87|7.67|8.87|7.67|8.87|7.67|0
1645014110000|2022-02-16 12:21:50|8.9|7.7|8.92|7.72|8.92|7.72|8.9|7.7|0
1645014120000|2022-02-16 12:22:00|8.91|7.71|8.94|7.74|8.94|7.74|8.91|7.71|0
1645014130000|2022-02-16 12:22:10|8.92|7.72|8.93|7.73|8.93|7.73|8.92|7.72|0
1645014140000|2022-02-16 12:22:20|8.94|7.74|8.94|7.74|8.96|7.76|8.94|7.74|0
1645014150000|2022-02-16 12:22:30|8.97|7.77|8.96|7.76|8.97|7.77|8.96|7.76|0
1645014160000|2022-02-16 12:22:40|8.98|7.78|8.96|7.76|8.98|7.78|8.96|7.76|0
1645014170000|2022-02-16 12:22:50|8.94|7.74|8.96|7.76|8.96|7.76|8.94|7.74|0
1645014190000|2022-02-16 12:23:10|8.98|7.78|8.96|7.76|8.98|7.78|8.96|7.76|0
1645014210000|2022-02-16 12:23:30|8.94|7.74|8.97|7.77|8.97|7.77|8.94|7.74|0
1645014220000|2022-02-16 12:23:40|8.96|7.76|8.96|7.76|8.96|7.76|8.95|7.75|0
1645014230000|2022-02-16 12:23:50|8.94|7.74|8.94|7.74|8.96|7.76|8.94|7.74|0
1645014240000|2022-02-16 12:24:00|8.92|7.72|8.83|7.63|8.93|7.73|8.83|7.63|0
1645014250000|2022-02-16 12:24:10|8.87|7.67|8.83|7.63|8.87|7.67|8.83|7.63|0
1645014260000|2022-02-16 12:24:20|8.78|7.58|8.87|7.67|8.87|7.67|8.78|7.58|0
1645014270000|2022-02-16 12:24:30|8.89|7.69|8.87|7.67|8.92|7.72|8.85|7.65|0
1645014280000|2022-02-16 12:24:40|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1645014290000|2022-02-16 12:24:50|8.86|7.66|8.83|7.63|8.86|7.66|8.83|7.63|0
1645014300000|2022-02-16 12:25:00|8.87|7.67|8.96|7.76|8.96|7.76|8.87|7.67|0
1645014310000|2022-02-16 12:25:10|8.92|7.72|8.94|7.74|8.94|7.74|8.92|7.72|0
1645014320000|2022-02-16 12:25:20|8.96|7.76|9.03|7.83|9.03|7.83|8.96|7.76|0
1645014330000|2022-02-16 12:25:30|9.02|7.82|9.07|7.87|9.1|7.9|9.02|7.82|0
1645014340000|2022-02-16 12:25:40|9.05|7.85|9.03|7.83|9.05|7.85|9.03|7.83|0
1645014350000|2022-02-16 12:25:50|9.05|7.85|9.02|7.82|9.05|7.85|9.02|7.82|0
1645014360000|2022-02-16 12:26:00|8.99|7.79|9.02|7.82|9.02|7.82|8.99|7.79|0
1645014370000|2022-02-16 12:26:10|9.05|7.85|9.07|7.87|9.07|7.87|9.05|7.85|0
1645014380000|2022-02-16 12:26:20|9.05|7.85|9.05|7.85|9.07|7.87|9.05|7.85|0
1645014390000|2022-02-16 12:26:30|9.01|7.81|9.03|7.83|9.03|7.83|9.01|7.81|0
1645014400000|2022-02-16 12:26:40|9.05|7.85|9.02|7.82|9.05|7.85|9.01|7.81|0
1645014410000|2022-02-16 12:26:50|9.01|7.81|8.96|7.76|9.01|7.81|8.96|7.76|0
1645014420000|2022-02-16 12:27:00|8.98|7.78|9.01|7.81|9.03|7.83|8.98|7.78|0
1645014430000|2022-02-16 12:27:10|8.99|7.79|8.96|7.76|8.99|7.79|8.96|7.76|0
1645014440000|2022-02-16 12:27:20|8.97|7.77|8.96|7.76|8.98|7.78|8.96|7.76|0
1645014460000|2022-02-16 12:27:40|8.92|7.72|8.83|7.63|8.92|7.72|8.83|7.63|0
1645014470000|2022-02-16 12:27:50|8.87|7.67|8.87|7.67|8.87|7.67|8.85|7.65|0
1645014480000|2022-02-16 12:28:00|8.89|7.69|8.85|7.65|8.89|7.69|8.85|7.65|0
1645014490000|2022-02-16 12:28:10|8.83|7.63|8.85|7.65|8.85|7.65|8.83|7.63|0
1645014500000|2022-02-16 12:28:20|8.87|7.67|8.89|7.69|8.89|7.69|8.87|7.67|0
1645014510000|2022-02-16 12:28:30|8.91|7.71|8.91|7.71|8.93|7.73|8.91|7.71|0
1645014520000|2022-02-16 12:28:40|8.93|7.73|8.94|7.74|8.94|7.74|8.91|7.71|0
1645014530000|2022-02-16 12:28:50|8.96|7.76|8.96|7.76|8.96|7.76|8.96|7.76|0
1645014540000|2022-02-16 12:29:00|8.99|7.79|8.98|7.78|9|7.8|8.98|7.78|0
1645014550000|2022-02-16 12:29:10|8.91|7.71|8.96|7.76|8.96|7.76|8.91|7.71|0
1645014560000|2022-02-16 12:29:20|8.94|7.74|8.98|7.78|8.98|7.78|8.94|7.74|0
1645014570000|2022-02-16 12:29:30|9|7.8|8.98|7.78|9|7.8|8.98|7.78|0
1645014580000|2022-02-16 12:29:40|8.96|7.76|8.98|7.78|8.98|7.78|8.94|7.74|0
1645014590000|2022-02-16 12:29:50|9|7.8|8.98|7.78|9|7.8|8.98|7.78|0
1645014600000|2022-02-16 12:30:00|8.89|7.69|8.91|7.71|8.91|7.71|8.89|7.69|0
1645014610000|2022-02-16 12:30:10|8.89|7.69|8.91|7.71|8.91|7.71|8.89|7.69|0
1645014620000|2022-02-16 12:30:20|8.94|7.74|8.89|7.69|8.94|7.74|8.89|7.69|0
1645014630000|2022-02-16 12:30:30|8.9|7.7|8.87|7.67|8.9|7.7|8.87|7.67|0
1645014640000|2022-02-16 12:30:40|8.88|7.68|8.88|7.68|8.91|7.71|8.88|7.68|0
1645014650000|2022-02-16 12:30:50|8.89|7.69|8.92|7.72|8.92|7.72|8.89|7.69|0
1645014660000|2022-02-16 12:31:00|8.94|7.74|8.89|7.69|8.94|7.74|8.89|7.69|0
1645014670000|2022-02-16 12:31:10|8.87|7.67|8.87|7.67|8.88|7.68|8.87|7.67|0
1645014680000|2022-02-16 12:31:20|8.85|7.65|8.85|7.65|8.85|7.65|8.85|7.65|0
1645014690000|2022-02-16 12:31:30|8.82|7.62|8.85|7.65|8.85|7.65|8.82|7.62|0
1645014700000|2022-02-16 12:31:40|8.84|7.64|8.82|7.62|8.84|7.64|8.8|7.6|0
1645014710000|2022-02-16 12:31:50|8.81|7.61|8.82|7.62|8.82|7.62|8.8|7.6|0
1645014720000|2022-02-16 12:32:00|8.84|7.64|8.82|7.62|8.84|7.64|8.82|7.62|0
1645014730000|2022-02-16 12:32:10|8.81|7.61|8.85|7.65|8.85|7.65|8.81|7.61|0
1645014740000|2022-02-16 12:32:20|8.82|7.62|8.8|7.6|8.82|7.62|8.8|7.6|0
1645014750000|2022-02-16 12:32:30|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1645014760000|2022-02-16 12:32:40|8.8|7.6|8.77|7.57|8.8|7.6|8.77|7.57|0
1645014770000|2022-02-16 12:32:50|8.78|7.58|8.79|7.59|8.79|7.59|8.78|7.58|0
1645014780000|2022-02-16 12:33:00|8.78|7.58|8.8|7.6|8.8|7.6|8.78|7.58|0
1645014790000|2022-02-16 12:33:10|8.79|7.59|8.76|7.56|8.79|7.59|8.76|7.56|0
1645014800000|2022-02-16 12:33:20|8.77|7.57|8.78|7.58|8.78|7.58|8.76|7.56|0
1645014810000|2022-02-16 12:33:30|8.8|7.6|8.79|7.59|8.8|7.6|8.78|7.58|0
1645014820000|2022-02-16 12:33:40|8.78|7.58|8.76|7.56|8.78|7.58|8.76|7.56|0
1645014830000|2022-02-16 12:33:50|8.78|7.58|8.78|7.58|8.78|7.58|8.78|7.58|0
1645014840000|2022-02-16 12:34:00|8.79|7.59|8.77|7.57|8.79|7.59|8.76|7.56|0
1645014850000|2022-02-16 12:34:10|8.71|7.51|8.74|7.54|8.74|7.54|8.69|7.49|0
1645014860000|2022-02-16 12:34:20|8.67|7.47|8.65|7.45|8.67|7.47|8.65|7.45|0
1645014870000|2022-02-16 12:34:30|8.66|7.46|8.65|7.45|8.67|7.47|8.65|7.45|0
1645014880000|2022-02-16 12:34:40|8.66|7.46|8.64|7.44|8.66|7.46|8.6|7.4|0
1645014890000|2022-02-16 12:34:50|8.65|7.45|8.65|7.45|8.65|7.45|8.63|7.43|0
1645014900000|2022-02-16 12:35:00|8.67|7.47|8.61|7.41|8.67|7.47|8.6|7.4|0
1645014910000|2022-02-16 12:35:10|8.63|7.43|8.63|7.43|8.63|7.43|8.6|7.4|0
1645014920000|2022-02-16 12:35:20|8.31|7.11|8.54|7.34|8.54|7.34|8.26|7.06|0
1645014930000|2022-02-16 12:35:30|8.56|7.36|8.45|7.25|8.56|7.36|8.45|7.25|0
1645014940000|2022-02-16 12:35:40|8.5|7.3|8.45|7.25|8.5|7.3|8.43|7.23|0
1645014950000|2022-02-16 12:35:50|8.43|7.23|8.41|7.21|8.43|7.23|8.41|7.21|0
1645014960000|2022-02-16 12:36:00|8.37|7.17|8.33|7.13|8.37|7.17|8.33|7.13|0
1645014970000|2022-02-16 12:36:10|8.28|7.08|8.22|7.02|8.28|7.08|8.22|7.02|0
1645014980000|2022-02-16 12:36:20|8.3|7.1|8.3|7.1|8.35|7.15|8.3|7.1|0
1645014990000|2022-02-16 12:36:30|8.26|7.06|8.35|7.15|8.35|7.15|8.26|7.06|0
1645015000000|2022-02-16 12:36:40|8.31|7.11|8.28|7.08|8.33|7.13|8.28|7.08|0
1645015010000|2022-02-16 12:36:50|8.3|7.1|8.26|7.06|8.3|7.1|8.26|7.06|0
1645015020000|2022-02-16 12:37:00|8.28|7.08|8.3|7.1|8.3|7.1|8.28|7.08|0
1645015030000|2022-02-16 12:37:10|8.33|7.13|8.35|7.15|8.35|7.15|8.33|7.13|0
1645015040000|2022-02-16 12:37:20|8.33|7.13|8.39|7.19|8.45|7.25|8.33|7.13|0
1645015050000|2022-02-16 12:37:30|8.37|7.17|8.37|7.17|8.37|7.17|8.36|7.16|0
1645015060000|2022-02-16 12:37:40|8.39|7.19|8.3|7.1|8.39|7.19|8.3|7.1|0
1645015070000|2022-02-16 12:37:50|8.33|7.13|8.39|7.19|8.39|7.19|8.33|7.13|0
1645015080000|2022-02-16 12:38:00|8.37|7.17|8.39|7.19|8.39|7.19|8.37|7.17|0
1645015090000|2022-02-16 12:38:10|8.33|7.13|8.35|7.15|8.35|7.15|8.3|7.1|0
1645015100000|2022-02-16 12:38:20|8.33|7.13|8.33|7.13|8.35|7.15|8.33|7.13|0
1645015110000|2022-02-16 12:38:30|8.3|7.1|8.28|7.08|8.3|7.1|8.28|7.08|0
1645015120000|2022-02-16 12:38:40|8.3|7.1|8.3|7.1|8.3|7.1|8.3|7.1|0
1645015130000|2022-02-16 12:38:50|8.29|7.09|8.39|7.19|8.39|7.19|8.29|7.09|0
1645015140000|2022-02-16 12:39:00|8.31|7.11|8.26|7.06|8.31|7.11|8.26|7.06|0
1645015150000|2022-02-16 12:39:10|8.24|7.04|8.14|6.94|8.24|7.04|8.14|6.94|0
1645015160000|2022-02-16 12:39:20|8.16|6.96|8.19|6.99|8.19|6.99|8.16|6.96|0
1645015170000|2022-02-16 12:39:30|8.2|7|8.14|6.94|8.2|7|8.14|6.94|0
1645015180000|2022-02-16 12:39:40|8.16|6.96|8.14|6.94|8.16|6.96|8.14|6.94|0
1645015190000|2022-02-16 12:39:50|8.15|6.95|8.2|7|8.2|7|8.15|6.95|0
1645015200000|2022-02-16 12:40:00|8.18|6.98|8.14|6.94|8.18|6.98|8.14|6.94|0
1645015210000|2022-02-16 12:40:10|8.16|6.96|8.18|6.98|8.18|6.98|8.16|6.96|0
1645015220000|2022-02-16 12:40:20|8.2|7|8.16|6.96|8.2|7|8.15|6.95|0
1645015230000|2022-02-16 12:40:30|8.17|6.97|8.18|6.98|8.18|6.98|8.17|6.97|0
1645015240000|2022-02-16 12:40:40|8.2|7|8.14|6.94|8.2|7|8.14|6.94|0
1645015250000|2022-02-16 12:40:50|8.12|6.92|8.1|6.9|8.12|6.92|8.1|6.9|0
1645015260000|2022-02-16 12:41:00|8.07|6.87|8.12|6.92|8.12|6.92|8.07|6.87|0
1645015270000|2022-02-16 12:41:10|8.07|6.87|8.05|6.85|8.07|6.87|8.03|6.83|0
1645015280000|2022-02-16 12:41:20|8.03|6.83|8.03|6.83|8.03|6.83|8.01|6.81|0
1645015290000|2022-02-16 12:41:30|8.05|6.85|8.07|6.87|8.1|6.9|8.05|6.85|0
1645015300000|2022-02-16 12:41:40|8.1|6.9|8.07|6.87|8.1|6.9|8.07|6.87|0
1645015310000|2022-02-16 12:41:50|8.1|6.9|8.12|6.92|8.12|6.92|8.1|6.9|0
1645015320000|2022-02-16 12:42:00|8.1|6.9|8.1|6.9|8.1|6.9|8.1|6.9|0
1645015330000|2022-02-16 12:42:10|8.08|6.88|8.07|6.87|8.08|6.88|8.07|6.87|0
1645015340000|2022-02-16 12:42:20|8.05|6.85|8.2|7|8.2|7|8.05|6.85|0
1645015350000|2022-02-16 12:42:30|8.21|7.01|8.16|6.96|8.21|7.01|8.14|6.94|0
1645015360000|2022-02-16 12:42:40|8.18|6.98|8.24|7.04|8.24|7.04|8.18|6.98|0
1645015370000|2022-02-16 12:42:50|8.2|7|8.2|7|8.2|7|8.18|6.98|0
1645015380000|2022-02-16 12:43:00|8.19|6.99|8.22|7.02|8.22|7.02|8.18|6.98|0
1645015390000|2022-02-16 12:43:10|8.2|7|8.25|7.05|8.25|7.05|8.2|7|0
1645015400000|2022-02-16 12:43:20|8.28|7.08|8.28|7.08|8.28|7.08|8.27|7.07|0
1645015410000|2022-02-16 12:43:30|8.3|7.1|8.28|7.08|8.3|7.1|8.28|7.08|0
1645015420000|2022-02-16 12:43:40|8.29|7.09|8.28|7.08|8.29|7.09|8.28|7.08|0
1645015440000|2022-02-16 12:44:00|8.26|7.06|8.26|7.06|8.28|7.08|8.26|7.06|0
1645015450000|2022-02-16 12:44:10|8.24|7.04|8.22|7.02|8.24|7.04|8.22|7.02|0
1645015460000|2022-02-16 12:44:20|8.24|7.04|8.24|7.04|8.25|7.05|8.24|7.04|0
1645015470000|2022-02-16 12:44:30|8.2|7|8.19|6.99|8.22|7.02|8.19|6.99|0
1645015480000|2022-02-16 12:44:40|8.14|6.94|8.16|6.96|8.16|6.96|8.14|6.94|0
1645015490000|2022-02-16 12:44:50|8.18|6.98|8.22|7.02|8.22|7.02|8.16|6.96|0
1645015500000|2022-02-16 12:45:00|8.2|7|8.18|6.98|8.2|7|8.16|6.96|0
1645015510000|2022-02-16 12:45:10|8.2|7|8.18|6.98|8.2|7|8.18|6.98|0
1645015520000|2022-02-16 12:45:20|8.2|7|8.2|7|8.2|7|8.2|7|0
1645015530000|2022-02-16 12:45:30|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1645015540000|2022-02-16 12:45:40|8.26|7.06|8.26|7.06|8.28|7.08|8.26|7.06|0
1645015550000|2022-02-16 12:45:50|8.28|7.08|8.28|7.08|8.28|7.08|8.28|7.08|0
1645015560000|2022-02-16 12:46:00|8.26|7.06|8.32|7.12|8.32|7.12|8.26|7.06|0
1645015570000|2022-02-16 12:46:10|8.36|7.16|8.35|7.15|8.36|7.16|8.35|7.15|0
1645015580000|2022-02-16 12:46:20|8.36|7.16|8.32|7.12|8.36|7.16|8.32|7.12|0
1645015590000|2022-02-16 12:46:30|8.31|7.11|8.28|7.08|8.31|7.11|8.28|7.08|0
1645015600000|2022-02-16 12:46:40|8.3|7.1|8.28|7.08|8.3|7.1|8.28|7.08|0
1645015610000|2022-02-16 12:46:50|8.3|7.1|8.29|7.09|8.3|7.1|8.28|7.08|0
1645015620000|2022-02-16 12:47:00|8.3|7.1|8.26|7.06|8.3|7.1|8.26|7.06|0
1645015630000|2022-02-16 12:47:10|8.24|7.04|8.3|7.1|8.3|7.1|8.24|7.04|0
1645015640000|2022-02-16 12:47:20|8.32|7.12|8.32|7.12|8.32|7.12|8.32|7.12|0
1645015650000|2022-02-16 12:47:30|8.33|7.13|8.36|7.16|8.36|7.16|8.33|7.13|0
1645015660000|2022-02-16 12:47:40|8.34|7.14|8.36|7.16|8.36|7.16|8.34|7.14|0
1645015680000|2022-02-16 12:48:00|8.32|7.12|8.32|7.12|8.32|7.12|8.32|7.12|0
1645015690000|2022-02-16 12:48:10|8.34|7.14|8.32|7.12|8.34|7.14|8.32|7.12|0
1645015700000|2022-02-16 12:48:20|8.3|7.1|8.32|7.12|8.32|7.12|8.3|7.1|0
1645015710000|2022-02-16 12:48:30|8.31|7.11|8.3|7.1|8.31|7.11|8.3|7.1|0
1645015720000|2022-02-16 12:48:40|8.34|7.14|8.36|7.16|8.36|7.16|8.34|7.14|0
1645015730000|2022-02-16 12:48:50|8.34|7.14|8.34|7.14|8.34|7.14|8.34|7.14|0
1645015740000|2022-02-16 12:49:00|8.36|7.16|8.36|7.16|8.36|7.16|8.34|7.14|0
1645015750000|2022-02-16 12:49:10|8.34|7.14|8.34|7.14|8.35|7.15|8.34|7.14|0
1645015760000|2022-02-16 12:49:20|8.37|7.17|8.36|7.16|8.37|7.17|8.36|7.16|0
1645015770000|2022-02-16 12:49:30|8.38|7.18|8.36|7.16|8.38|7.18|8.36|7.16|0
1645015780000|2022-02-16 12:49:40|8.37|7.17|8.38|7.18|8.38|7.18|8.37|7.17|0
1645015790000|2022-02-16 12:49:50|8.36|7.16|8.36|7.16|8.36|7.16|8.34|7.14|0
1645015800000|2022-02-16 12:50:00|8.38|7.18|8.38|7.18|8.38|7.18|8.38|7.18|0
1645015810000|2022-02-16 12:50:10|8.41|7.21|8.43|7.23|8.43|7.23|8.41|7.21|0
1645015820000|2022-02-16 12:50:20|8.42|7.22|8.49|7.29|8.49|7.29|8.42|7.22|0
1645015830000|2022-02-16 12:50:30|8.47|7.27|8.32|7.12|8.49|7.29|8.32|7.12|0
1645015840000|2022-02-16 12:50:40|8.36|7.16|8.34|7.14|8.36|7.16|8.34|7.14|0
1645015850000|2022-02-16 12:50:50|8.36|7.16|8.34|7.14|8.36|7.16|8.34|7.14|0
1645015870000|2022-02-16 12:51:10|8.36|7.16|8.36|7.16|8.36|7.16|8.36|7.16|0
1645015880000|2022-02-16 12:51:20|8.38|7.18|8.34|7.14|8.38|7.18|8.34|7.14|0
1645015890000|2022-02-16 12:51:30|8.36|7.16|8.32|7.12|8.36|7.16|8.32|7.12|0
1645015900000|2022-02-16 12:51:40|8.34|7.14|8.34|7.14|8.35|7.15|8.34|7.14|0
1645015910000|2022-02-16 12:51:50|8.32|7.12|8.31|7.11|8.32|7.12|8.31|7.11|0
1645015920000|2022-02-16 12:52:00|8.32|7.12|8.32|7.12|8.32|7.12|8.3|7.1|0
1645015930000|2022-02-16 12:52:10|8.3|7.1|8.26|7.06|8.3|7.1|8.26|7.06|0
1645015940000|2022-02-16 12:52:20|8.28|7.08|8.3|7.1|8.32|7.12|8.28|7.08|0
1645015950000|2022-02-16 12:52:30|8.28|7.08|8.3|7.1|8.3|7.1|8.28|7.08|0
1645015960000|2022-02-16 12:52:40|8.28|7.08|8.3|7.1|8.3|7.1|8.28|7.08|0
1645015970000|2022-02-16 12:52:50|8.28|7.08|8.28|7.08|8.29|7.09|8.28|7.08|0
1645015980000|2022-02-16 12:53:00|8.32|7.12|8.26|7.06|8.32|7.12|8.26|7.06|0
1645015990000|2022-02-16 12:53:10|8.28|7.08|8.28|7.08|8.28|7.08|8.26|7.06|0
1645016000000|2022-02-16 12:53:20|8.3|7.1|8.3|7.1|8.3|7.1|8.28|7.08|0
1645016010000|2022-02-16 12:53:30|8.28|7.08|8.32|7.12|8.32|7.12|8.28|7.08|0
1645016020000|2022-02-16 12:53:40|8.3|7.1|8.32|7.12|8.32|7.12|8.3|7.1|0
1645016030000|2022-02-16 12:53:50|8.34|7.14|8.3|7.1|8.34|7.14|8.3|7.1|0
1645016040000|2022-02-16 12:54:00|8.28|7.08|8.24|7.04|8.28|7.08|8.24|7.04|0
1645016050000|2022-02-16 12:54:10|8.21|7.01|8.21|7.01|8.21|7.01|8.21|7.01|0
1645016060000|2022-02-16 12:54:20|8.24|7.04|8.24|7.04|8.24|7.04|8.24|7.04|0
1645016070000|2022-02-16 12:54:30|8.19|6.99|8.24|7.04|8.24|7.04|8.19|6.99|0
1645016090000|2022-02-16 12:54:50|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1645016100000|2022-02-16 12:55:00|8.21|7.01|8.17|6.97|8.21|7.01|8.17|6.97|0
1645016110000|2022-02-16 12:55:10|8.15|6.95|8.11|6.91|8.15|6.95|8.11|6.91|0
1645016120000|2022-02-16 12:55:20|8.09|6.89|8.09|6.89|8.09|6.89|8.09|6.89|0
1645016130000|2022-02-16 12:55:30|8.07|6.87|8.07|6.87|8.07|6.87|8.05|6.85|0
1645016140000|2022-02-16 12:55:40|8.05|6.85|8.01|6.81|8.05|6.85|8.01|6.81|0
1645016150000|2022-02-16 12:55:50|8.03|6.83|8.11|6.91|8.11|6.91|8.03|6.83|0
1645016160000|2022-02-16 12:56:00|8.09|6.89|8.12|6.92|8.12|6.92|8.09|6.89|0
1645016170000|2022-02-16 12:56:10|8.15|6.95|8.17|6.97|8.17|6.97|8.15|6.95|0
1645016180000|2022-02-16 12:56:20|8.16|6.96|8.17|6.97|8.17|6.97|8.16|6.96|0
1645016190000|2022-02-16 12:56:30|8.15|6.95|8.12|6.92|8.17|6.97|8.12|6.92|0
1645016200000|2022-02-16 12:56:40|8.09|6.89|8.12|6.92|8.13|6.93|8.09|6.89|0
1645016210000|2022-02-16 12:56:50|8.11|6.91|8.11|6.91|8.11|6.91|8.11|6.91|0
1645016230000|2022-02-16 12:57:10|8.13|6.93|8.13|6.93|8.13|6.93|8.13|6.93|0
1645016240000|2022-02-16 12:57:20|8.11|6.91|8.15|6.95|8.15|6.95|8.11|6.91|0
1645016250000|2022-02-16 12:57:30|8.16|6.96|8.13|6.93|8.16|6.96|8.13|6.93|0
1645016260000|2022-02-16 12:57:40|8.11|6.91|8.11|6.91|8.12|6.92|8.11|6.91|0
1645016270000|2022-02-16 12:57:50|8.15|6.95|8.17|6.97|8.17|6.97|8.15|6.95|0
1645016280000|2022-02-16 12:58:00|8.19|6.99|8.17|6.97|8.19|6.99|8.17|6.97|0
1645016290000|2022-02-16 12:58:10|8.19|6.99|8.21|7.01|8.21|7.01|8.19|6.99|0
1645016300000|2022-02-16 12:58:20|8.23|7.03|8.17|6.97|8.23|7.03|8.17|6.97|0
1645016310000|2022-02-16 12:58:30|8.19|6.99|8.28|7.08|8.28|7.08|8.19|6.99|0
1645016320000|2022-02-16 12:58:40|8.23|7.03|8.23|7.03|8.23|7.03|8.23|7.03|0
1645016330000|2022-02-16 12:58:50|8.25|7.05|8.24|7.04|8.25|7.05|8.24|7.04|0
1645016340000|2022-02-16 12:59:00|8.28|7.08|8.25|7.05|8.28|7.08|8.25|7.05|0
1645016350000|2022-02-16 12:59:10|8.26|7.06|8.3|7.1|8.3|7.1|8.26|7.06|0
1645016360000|2022-02-16 12:59:20|8.32|7.12|8.31|7.11|8.32|7.12|8.3|7.1|0
1645016370000|2022-02-16 12:59:30|8.32|7.12|8.26|7.06|8.32|7.12|8.26|7.06|0
1645016380000|2022-02-16 12:59:40|8.28|7.08|8.3|7.1|8.3|7.1|8.28|7.08|0
1645016390000|2022-02-16 12:59:50|8.28|7.08|8.3|7.1|8.3|7.1|8.28|7.08|0
1645016400000|2022-02-16 13:00:00|8.34|7.14|8.28|7.08|8.34|7.14|8.28|7.08|0
1645016410000|2022-02-16 13:00:10|8.3|7.1|8.36|7.16|8.36|7.16|8.3|7.1|0
1645016420000|2022-02-16 13:00:20|8.34|7.14|8.36|7.16|8.36|7.16|8.34|7.14|0
1645016430000|2022-02-16 13:00:30|8.38|7.18|8.4|7.2|8.4|7.2|8.38|7.18|0
1645016440000|2022-02-16 13:00:40|8.38|7.18|8.36|7.16|8.38|7.18|8.36|7.16|0
1645016450000|2022-02-16 13:00:50|8.34|7.14|8.37|7.17|8.38|7.18|8.34|7.14|0
1645016460000|2022-02-16 13:01:00|8.36|7.16|8.4|7.2|8.4|7.2|8.36|7.16|0
1645016470000|2022-02-16 13:01:10|8.38|7.18|8.4|7.2|8.4|7.2|8.38|7.18|0
1645016480000|2022-02-16 13:01:20|8.38|7.18|8.37|7.17|8.38|7.18|8.37|7.17|0
1645016490000|2022-02-16 13:01:30|8.36|7.16|8.34|7.14|8.36|7.16|8.34|7.14|0
1645016500000|2022-02-16 13:01:40|8.4|7.2|8.4|7.2|8.4|7.2|8.4|7.2|0
1645016510000|2022-02-16 13:01:50|8.42|7.22|8.38|7.18|8.42|7.22|8.38|7.18|0
1645016520000|2022-02-16 13:02:00|8.4|7.2|8.38|7.18|8.4|7.2|8.38|7.18|0
1645016530000|2022-02-16 13:02:10|8.4|7.2|8.38|7.18|8.4|7.2|8.38|7.18|0
1645016540000|2022-02-16 13:02:20|8.36|7.16|8.38|7.18|8.38|7.18|8.36|7.16|0
1645016550000|2022-02-16 13:02:30|8.36|7.16|8.38|7.18|8.38|7.18|8.36|7.16|0
1645016560000|2022-02-16 13:02:40|8.36|7.16|8.4|7.2|8.4|7.2|8.36|7.16|0
1645016570000|2022-02-16 13:02:50|8.38|7.18|8.38|7.18|8.38|7.18|8.38|7.18|0
1645016580000|2022-02-16 13:03:00|8.4|7.2|8.36|7.16|8.4|7.2|8.36|7.16|0
1645016590000|2022-02-16 13:03:10|8.34|7.14|8.34|7.14|8.34|7.14|8.34|7.14|0
1645016600000|2022-02-16 13:03:20|8.32|7.12|8.36|7.16|8.36|7.16|8.32|7.12|0
1645016620000|2022-02-16 13:03:40|8.34|7.14|8.38|7.18|8.38|7.18|8.34|7.14|0
1645016630000|2022-02-16 13:03:50|8.36|7.16|8.36|7.16|8.36|7.16|8.36|7.16|0
1645016640000|2022-02-16 13:04:00|8.35|7.15|8.36|7.16|8.38|7.18|8.35|7.15|0
1645016650000|2022-02-16 13:04:10|8.34|7.14|8.34|7.14|8.34|7.14|8.32|7.12|0
1645016660000|2022-02-16 13:04:20|8.36|7.16|8.36|7.16|8.36|7.16|8.35|7.15|0
1645016670000|2022-02-16 13:04:30|8.34|7.14|8.38|7.18|8.38|7.18|8.34|7.14|0
1645016680000|2022-02-16 13:04:40|8.4|7.2|8.38|7.18|8.4|7.2|8.38|7.18|0
1645016690000|2022-02-16 13:04:50|8.41|7.21|8.44|7.24|8.44|7.24|8.4|7.2|0
1645016700000|2022-02-16 13:05:00|8.46|7.26|8.46|7.26|8.46|7.26|8.46|7.26|0
1645016710000|2022-02-16 13:05:10|8.44|7.24|8.44|7.24|8.44|7.24|8.44|7.24|0
1645016720000|2022-02-16 13:05:20|8.42|7.22|8.44|7.24|8.44|7.24|8.42|7.22|0
1645016730000|2022-02-16 13:05:30|8.4|7.2|8.4|7.2|8.4|7.2|8.39|7.19|0
1645016740000|2022-02-16 13:05:40|8.38|7.18|8.38|7.18|8.38|7.18|8.38|7.18|0
1645016750000|2022-02-16 13:05:50|8.36|7.16|8.36|7.16|8.36|7.16|8.36|7.16|0
1645016760000|2022-02-16 13:06:00|8.35|7.15|8.36|7.16|8.36|7.16|8.35|7.15|0
1645016770000|2022-02-16 13:06:10|8.32|7.12|8.31|7.11|8.32|7.12|8.29|7.09|0
1645016780000|2022-02-16 13:06:20|8.34|7.14|8.34|7.14|8.34|7.14|8.34|7.14|0
1645016790000|2022-02-16 13:06:30|8.36|7.16|8.34|7.14|8.36|7.16|8.34|7.14|0
1645016800000|2022-02-16 13:06:40|8.36|7.16|8.35|7.15|8.36|7.16|8.35|7.15|0
1645016810000|2022-02-16 13:06:50|8.32|7.12|8.27|7.07|8.32|7.12|8.27|7.07|0
1645016820000|2022-02-16 13:07:00|8.28|7.08|8.25|7.05|8.28|7.08|8.25|7.05|0
1645016830000|2022-02-16 13:07:10|8.23|7.03|8.21|7.01|8.23|7.03|8.21|7.01|0
1645016840000|2022-02-16 13:07:20|8.19|6.99|8.19|6.99|8.19|6.99|8.19|6.99|0
1645016850000|2022-02-16 13:07:30|8.21|7.01|8.21|7.01|8.23|7.03|8.21|7.01|0
1645016860000|2022-02-16 13:07:40|8.17|6.97|8.15|6.95|8.19|6.99|8.15|6.95|0
1645016870000|2022-02-16 13:07:50|8.17|6.97|8.17|6.97|8.17|6.97|8.16|6.96|0
1645016880000|2022-02-16 13:08:00|8.15|6.95|8.13|6.93|8.15|6.95|8.13|6.93|0
1645016890000|2022-02-16 13:08:10|8.15|6.95|8.18|6.98|8.18|6.98|8.15|6.95|0
1645016900000|2022-02-16 13:08:20|8.17|6.97|8.13|6.93|8.17|6.97|8.13|6.93|0
1645016910000|2022-02-16 13:08:30|8.15|6.95|8.17|6.97|8.17|6.97|8.15|6.95|0
1645016920000|2022-02-16 13:08:40|8.15|6.95|8.16|6.96|8.16|6.96|8.15|6.95|0
1645016930000|2022-02-16 13:08:50|8.17|6.97|8.19|6.99|8.19|6.99|8.17|6.97|0
1645016940000|2022-02-16 13:09:00|8.17|6.97|8.17|6.97|8.17|6.97|8.15|6.95|0
1645016950000|2022-02-16 13:09:10|8.19|6.99|8.17|6.97|8.19|6.99|8.17|6.97|0
1645016960000|2022-02-16 13:09:20|8.19|6.99|8.17|6.97|8.19|6.99|8.17|6.97|0
1645016970000|2022-02-16 13:09:30|8.15|6.95|8.15|6.95|8.15|6.95|8.15|6.95|0
1645016980000|2022-02-16 13:09:40|8.2|7|8.19|6.99|8.2|7|8.19|6.99|0
1645016990000|2022-02-16 13:09:50|8.18|6.98|8.17|6.97|8.19|6.99|8.17|6.97|0
1645017010000|2022-02-16 13:10:10|8.19|6.99|8.17|6.97|8.21|7.01|8.17|6.97|0
1645017020000|2022-02-16 13:10:20|8.19|6.99|8.19|6.99|8.19|6.99|8.17|6.97|0
1645017030000|2022-02-16 13:10:30|8.13|6.93|8.15|6.95|8.15|6.95|8.13|6.93|0
1645017040000|2022-02-16 13:10:40|8.17|6.97|8.11|6.91|8.17|6.97|8.11|6.91|0
1645017050000|2022-02-16 13:10:50|8.08|6.88|8.11|6.91|8.13|6.93|8.08|6.88|0
1645017060000|2022-02-16 13:11:00|8.13|6.93|8.13|6.93|8.15|6.95|8.13|6.93|0
1645017070000|2022-02-16 13:11:10|8.14|6.94|8.19|6.99|8.19|6.99|8.14|6.94|0
1645017080000|2022-02-16 13:11:20|8.17|6.97|8.19|6.99|8.19|6.99|8.17|6.97|0
1645017100000|2022-02-16 13:11:40|8.23|7.03|8.27|7.07|8.27|7.07|8.23|7.03|0
1645017120000|2022-02-16 13:12:00|8.29|7.09|8.29|7.09|8.29|7.09|8.29|7.09|0
1645017130000|2022-02-16 13:12:10|8.31|7.11|8.29|7.09|8.31|7.11|8.29|7.09|0
1645017140000|2022-02-16 13:12:20|8.31|7.11|8.29|7.09|8.31|7.11|8.29|7.09|0
1645017150000|2022-02-16 13:12:30|8.27|7.07|8.31|7.11|8.31|7.11|8.27|7.07|0
1645017160000|2022-02-16 13:12:40|8.3|7.1|8.31|7.11|8.31|7.11|8.3|7.1|0
1645017170000|2022-02-16 13:12:50|8.29|7.09|8.27|7.07|8.29|7.09|8.27|7.07|0
1645017180000|2022-02-16 13:13:00|8.31|7.11|8.29|7.09|8.31|7.11|8.29|7.09|0
1645017190000|2022-02-16 13:13:10|8.31|7.11|8.35|7.15|8.35|7.15|8.31|7.11|0
1645017200000|2022-02-16 13:13:20|8.33|7.13|8.31|7.11|8.33|7.13|8.31|7.11|0
1645017210000|2022-02-16 13:13:30|8.33|7.13|8.31|7.11|8.33|7.13|8.31|7.11|0
1645017220000|2022-02-16 13:13:40|8.35|7.15|8.33|7.13|8.35|7.15|8.33|7.13|0
1645017230000|2022-02-16 13:13:50|8.31|7.11|8.33|7.13|8.33|7.13|8.31|7.11|0
1645017240000|2022-02-16 13:14:00|8.31|7.11|8.33|7.13|8.33|7.13|8.31|7.11|0
1645017250000|2022-02-16 13:14:10|8.35|7.15|8.35|7.15|8.38|7.18|8.35|7.15|0
1645017260000|2022-02-16 13:14:20|8.38|7.18|8.35|7.15|8.38|7.18|8.35|7.15|0
1645017270000|2022-02-16 13:14:30|8.38|7.18|8.38|7.18|8.38|7.18|8.38|7.18|0
1645017280000|2022-02-16 13:14:40|8.35|7.15|8.35|7.15|8.38|7.18|8.35|7.15|0
1645017290000|2022-02-16 13:14:50|8.33|7.13|8.33|7.13|8.33|7.13|8.33|7.13|0
1645017300000|2022-02-16 13:15:00|8.36|7.16|8.38|7.18|8.38|7.18|8.35|7.15|0
1645017310000|2022-02-16 13:15:10|8.4|7.2|8.35|7.15|8.4|7.2|8.35|7.15|0
1645017320000|2022-02-16 13:15:20|8.38|7.18|8.42|7.22|8.42|7.22|8.37|7.17|0
1645017330000|2022-02-16 13:15:30|8.4|7.2|8.35|7.15|8.42|7.22|8.35|7.15|0
1645017340000|2022-02-16 13:15:40|8.37|7.17|8.35|7.15|8.37|7.17|8.35|7.15|0
1645017350000|2022-02-16 13:15:50|8.33|7.13|8.33|7.13|8.35|7.15|8.33|7.13|0
1645017360000|2022-02-16 13:16:00|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1645017370000|2022-02-16 13:16:10|8.31|7.11|8.31|7.11|8.33|7.13|8.31|7.11|0
1645017380000|2022-02-16 13:16:20|8.35|7.15|8.35|7.15|8.35|7.15|8.35|7.15|0
1645017390000|2022-02-16 13:16:30|8.31|7.11|8.32|7.12|8.33|7.13|8.31|7.11|0
1645017400000|2022-02-16 13:16:40|8.33|7.13|8.35|7.15|8.35|7.15|8.33|7.13|0
1645017410000|2022-02-16 13:16:50|8.33|7.13|8.34|7.14|8.34|7.14|8.33|7.13|0
1645017420000|2022-02-16 13:17:00|8.33|7.13|8.37|7.17|8.37|7.17|8.33|7.13|0
1645017430000|2022-02-16 13:17:10|8.35|7.15|8.36|7.16|8.37|7.17|8.35|7.15|0
1645017440000|2022-02-16 13:17:20|8.37|7.17|8.4|7.2|8.4|7.2|8.37|7.17|0
1645017460000|2022-02-16 13:17:40|8.42|7.22|8.42|7.22|8.42|7.22|8.42|7.22|0
1645017470000|2022-02-16 13:17:50|8.4|7.2|8.4|7.2|8.4|7.2|8.4|7.2|0
1645017480000|2022-02-16 13:18:00|8.37|7.17|8.35|7.15|8.4|7.2|8.35|7.15|0
1645017490000|2022-02-16 13:18:10|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1645017500000|2022-02-16 13:18:20|8.38|7.18|8.37|7.17|8.4|7.2|8.37|7.17|0
1645017510000|2022-02-16 13:18:30|8.4|7.2|8.39|7.19|8.4|7.2|8.37|7.17|0
1645017530000|2022-02-16 13:18:50|8.44|7.24|8.48|7.28|8.48|7.28|8.44|7.24|0
1645017540000|2022-02-16 13:19:00|8.46|7.26|8.48|7.28|8.48|7.28|8.46|7.26|0
1645017550000|2022-02-16 13:19:10|8.5|7.3|8.5|7.3|8.5|7.3|8.5|7.3|0
1645017560000|2022-02-16 13:19:20|8.48|7.28|8.46|7.26|8.48|7.28|8.44|7.24|0
1645017570000|2022-02-16 13:19:30|8.45|7.25|8.48|7.28|8.48|7.28|8.45|7.25|0
1645017580000|2022-02-16 13:19:40|8.47|7.27|8.44|7.24|8.47|7.27|8.44|7.24|0
1645017590000|2022-02-16 13:19:50|8.42|7.22|8.46|7.26|8.46|7.26|8.42|7.22|0
1645017600000|2022-02-16 13:20:00|8.44|7.24|8.45|7.25|8.46|7.26|8.44|7.24|0
1645017610000|2022-02-16 13:20:10|8.46|7.26|8.52|7.32|8.52|7.32|8.46|7.26|0
1645017620000|2022-02-16 13:20:20|8.54|7.34|8.54|7.34|8.54|7.34|8.52|7.32|0
1645017640000|2022-02-16 13:20:40|8.57|7.37|8.57|7.37|8.57|7.37|8.57|7.37|0
1645017650000|2022-02-16 13:20:50|8.59|7.39|8.59|7.39|8.59|7.39|8.59|7.39|0
1645017660000|2022-02-16 13:21:00|8.48|7.28|8.48|7.28|8.5|7.3|8.48|7.28|0
1645017670000|2022-02-16 13:21:10|8.5|7.3|8.51|7.31|8.51|7.31|8.5|7.3|0
1645017680000|2022-02-16 13:21:20|8.54|7.34|8.52|7.32|8.54|7.34|8.52|7.32|0
1645017690000|2022-02-16 13:21:30|8.5|7.3|8.52|7.32|8.53|7.33|8.5|7.3|0
1645017700000|2022-02-16 13:21:40|8.5|7.3|8.5|7.3|8.5|7.3|8.5|7.3|0
1645017710000|2022-02-16 13:21:50|8.48|7.28|8.48|7.28|8.48|7.28|8.48|7.28|0
1645017720000|2022-02-16 13:22:00|8.5|7.3|8.48|7.28|8.5|7.3|8.46|7.26|0
1645017740000|2022-02-16 13:22:20|8.46|7.26|8.46|7.26|8.46|7.26|8.46|7.26|0
1645017750000|2022-02-16 13:22:30|8.44|7.24|8.44|7.24|8.46|7.26|8.41|7.21|0
1645017760000|2022-02-16 13:22:40|8.46|7.26|8.48|7.28|8.48|7.28|8.45|7.25|0
1645017780000|2022-02-16 13:23:00|8.5|7.3|8.5|7.3|8.5|7.3|8.5|7.3|0
1645017790000|2022-02-16 13:23:10|8.54|7.34|8.54|7.34|8.54|7.34|8.54|7.34|0
1645017800000|2022-02-16 13:23:20|8.56|7.36|8.52|7.32|8.56|7.36|8.52|7.32|0
1645017810000|2022-02-16 13:23:30|8.5|7.3|8.5|7.3|8.5|7.3|8.5|7.3|0
1645017820000|2022-02-16 13:23:40|8.47|7.27|8.5|7.3|8.5|7.3|8.47|7.27|0
1645017840000|2022-02-16 13:24:00|8.52|7.32|8.52|7.32|8.52|7.32|8.52|7.32|0
1645017850000|2022-02-16 13:24:10|8.54|7.34|8.54|7.34|8.54|7.34|8.54|7.34|0
1645017860000|2022-02-16 13:24:20|8.52|7.32|8.5|7.3|8.52|7.32|8.5|7.3|0
1645017870000|2022-02-16 13:24:30|8.52|7.32|8.5|7.3|8.52|7.32|8.5|7.3|0
1645017880000|2022-02-16 13:24:40|8.54|7.34|8.56|7.36|8.56|7.36|8.54|7.34|0
1645017890000|2022-02-16 13:24:50|8.54|7.34|8.56|7.36|8.56|7.36|8.54|7.34|0
1645017900000|2022-02-16 13:25:00|8.55|7.35|8.54|7.34|8.55|7.35|8.54|7.34|0
1645017910000|2022-02-16 13:25:10|8.52|7.32|8.49|7.29|8.52|7.32|8.49|7.29|0
1645017920000|2022-02-16 13:25:20|8.48|7.28|8.48|7.28|8.48|7.28|8.48|7.28|0
1645017930000|2022-02-16 13:25:30|8.46|7.26|8.48|7.28|8.48|7.28|8.46|7.26|0
1645017940000|2022-02-16 13:25:40|8.5|7.3|8.47|7.27|8.5|7.3|8.47|7.27|0
1645017950000|2022-02-16 13:25:50|8.5|7.3|8.54|7.34|8.54|7.34|8.5|7.3|0
1645017960000|2022-02-16 13:26:00|8.52|7.32|8.52|7.32|8.53|7.33|8.52|7.32|0
1645017970000|2022-02-16 13:26:10|8.54|7.34|8.53|7.33|8.54|7.34|8.53|7.33|0
1645017980000|2022-02-16 13:26:20|8.54|7.34|8.56|7.36|8.56|7.36|8.54|7.34|0
1645017990000|2022-02-16 13:26:30|8.52|7.32|8.5|7.3|8.52|7.32|8.5|7.3|0
1645018000000|2022-02-16 13:26:40|8.53|7.33|8.53|7.33|8.53|7.33|8.52|7.32|0
1645018010000|2022-02-16 13:26:50|8.52|7.32|8.52|7.32|8.53|7.33|8.52|7.32|0
1645018020000|2022-02-16 13:27:00|8.54|7.34|8.53|7.33|8.54|7.34|8.53|7.33|0
1645018030000|2022-02-16 13:27:10|8.54|7.34|8.54|7.34|8.54|7.34|8.54|7.34|0
1645018040000|2022-02-16 13:27:20|8.52|7.32|8.52|7.32|8.52|7.32|8.52|7.32|0
1645018050000|2022-02-16 13:27:30|8.56|7.36|8.56|7.36|8.56|7.36|8.55|7.35|0
1645018060000|2022-02-16 13:27:40|8.61|7.41|8.64|7.44|8.64|7.44|8.58|7.38|0
1645018070000|2022-02-16 13:27:50|8.65|7.45|8.58|7.38|8.65|7.45|8.58|7.38|0
1645018100000|2022-02-16 13:28:20|8.55|7.35|8.54|7.34|8.55|7.35|8.54|7.34|0
1645018110000|2022-02-16 13:28:30|8.51|7.31|8.52|7.32|8.52|7.32|8.51|7.31|0
1645018120000|2022-02-16 13:28:40|8.51|7.31|8.46|7.26|8.51|7.31|8.46|7.26|0
1645018130000|2022-02-16 13:28:50|8.44|7.24|8.42|7.22|8.44|7.24|8.42|7.22|0
1645018140000|2022-02-16 13:29:00|8.41|7.21|8.39|7.19|8.41|7.21|8.39|7.19|0
1645018150000|2022-02-16 13:29:10|8.38|7.18|8.37|7.17|8.38|7.18|8.37|7.17|0
1645018160000|2022-02-16 13:29:20|8.38|7.18|8.35|7.15|8.38|7.18|8.35|7.15|0
1645018170000|2022-02-16 13:29:30|8.37|7.17|8.37|7.17|8.37|7.17|8.37|7.17|0
1645018180000|2022-02-16 13:29:40|8.38|7.18|8.36|7.16|8.38|7.18|8.36|7.16|0
1645018190000|2022-02-16 13:29:50|8.37|7.17|8.36|7.16|8.37|7.17|8.36|7.16|0
1645018200000|2022-02-16 13:30:00|8.35|7.15|8.3|7.1|8.35|7.15|8.3|7.1|0
1645018210000|2022-02-16 13:30:10|8.17|6.97|8.09|6.89|8.25|7.05|8.09|6.89|0
1645018220000|2022-02-16 13:30:20|8.22|7.02|8.2|7|8.24|7.04|8.2|7|0
1645018230000|2022-02-16 13:30:30|8.14|6.94|8.33|7.13|8.33|7.13|8.14|6.94|0
1645018240000|2022-02-16 13:30:40|8.41|7.21|8.48|7.28|8.48|7.28|8.41|7.21|0
1645018250000|2022-02-16 13:30:50|8.5|7.3|8.39|7.19|8.5|7.3|8.39|7.19|0
1645018260000|2022-02-16 13:31:00|8.42|7.22|8.48|7.28|8.48|7.28|8.42|7.22|0
1645018270000|2022-02-16 13:31:10|8.45|7.25|8.48|7.28|8.48|7.28|8.45|7.25|0
1645018280000|2022-02-16 13:31:20|8.43|7.23|8.52|7.32|8.52|7.32|8.43|7.23|0
1645018290000|2022-02-16 13:31:30|8.58|7.38|8.63|7.43|8.65|7.45|8.58|7.38|0
1645018300000|2022-02-16 13:31:40|8.62|7.42|8.69|7.49|8.69|7.49|8.62|7.42|0
1645018310000|2022-02-16 13:31:50|8.78|7.58|8.8|7.6|8.8|7.6|8.77|7.57|0
1645018320000|2022-02-16 13:32:00|8.82|7.62|8.85|7.65|8.87|7.67|8.82|7.62|0
1645018330000|2022-02-16 13:32:10|8.82|7.62|8.69|7.49|8.82|7.62|8.69|7.49|0
1645018340000|2022-02-16 13:32:20|8.72|7.52|8.67|7.47|8.76|7.56|8.67|7.47|0
1645018350000|2022-02-16 13:32:30|8.74|7.54|8.71|7.51|8.74|7.54|8.71|7.51|0
1645018360000|2022-02-16 13:32:40|8.72|7.52|8.76|7.56|8.8|7.6|8.72|7.52|0
1645018370000|2022-02-16 13:32:50|8.71|7.51|8.67|7.47|8.71|7.51|8.67|7.47|0
1645018380000|2022-02-16 13:33:00|8.64|7.44|8.67|7.47|8.67|7.47|8.63|7.43|0
1645018390000|2022-02-16 13:33:10|8.65|7.45|8.67|7.47|8.67|7.47|8.63|7.43|0
1645018400000|2022-02-16 13:33:20|8.69|7.49|8.65|7.45|8.69|7.49|8.65|7.45|0
1645018410000|2022-02-16 13:33:30|8.63|7.43|8.67|7.47|8.67|7.47|8.57|7.37|0
1645018420000|2022-02-16 13:33:40|8.69|7.49|8.76|7.56|8.76|7.56|8.68|7.48|0
1645018430000|2022-02-16 13:33:50|8.73|7.53|8.85|7.65|8.85|7.65|8.73|7.53|0
1645018440000|2022-02-16 13:34:00|8.88|7.68|8.87|7.67|8.89|7.69|8.87|7.67|0
1645018450000|2022-02-16 13:34:10|8.85|7.65|8.82|7.62|8.85|7.65|8.82|7.62|0
1645018460000|2022-02-16 13:34:20|8.8|7.6|8.8|7.6|8.8|7.6|8.8|7.6|0
1645018470000|2022-02-16 13:34:30|8.78|7.58|8.78|7.58|8.8|7.6|8.78|7.58|0
1645018480000|2022-02-16 13:34:40|8.76|7.56|8.75|7.55|8.78|7.58|8.75|7.55|0
1645018490000|2022-02-16 13:34:50|8.76|7.56|8.76|7.56|8.78|7.58|8.76|7.56|0
1645018500000|2022-02-16 13:35:00|8.75|7.55|8.69|7.49|8.75|7.55|8.67|7.47|0
1645018510000|2022-02-16 13:35:10|8.65|7.45|8.68|7.48|8.69|7.49|8.63|7.43|0
1645018520000|2022-02-16 13:35:20|8.69|7.49|8.76|7.56|8.77|7.57|8.69|7.49|0
1645018530000|2022-02-16 13:35:30|8.8|7.6|8.82|7.62|8.82|7.62|8.8|7.6|0
1645018540000|2022-02-16 13:35:40|8.9|7.7|9.05|7.85|9.05|7.85|8.9|7.7|0
1645018550000|2022-02-16 13:35:50|9|7.8|8.98|7.78|9|7.8|8.98|7.78|0
1645018560000|2022-02-16 13:36:00|9.02|7.82|9.02|7.82|9.02|7.82|9.02|7.82|0
1645018570000|2022-02-16 13:36:10|8.98|7.78|8.97|7.77|8.98|7.78|8.96|7.76|0
1645018580000|2022-02-16 13:36:20|9.02|7.82|9.05|7.85|9.05|7.85|9|7.8|0
1645018590000|2022-02-16 13:36:30|9.02|7.82|9.02|7.82|9.05|7.85|9.02|7.82|0
1645018600000|2022-02-16 13:36:40|9|7.8|8.96|7.76|9|7.8|8.96|7.76|0
1645018610000|2022-02-16 13:36:50|8.98|7.78|8.96|7.76|8.98|7.78|8.93|7.73|0
1645018620000|2022-02-16 13:37:00|8.93|7.73|8.91|7.71|8.93|7.73|8.91|7.71|0
1645018630000|2022-02-16 13:37:10|8.92|7.72|8.98|7.78|8.98|7.78|8.91|7.71|0
1645018640000|2022-02-16 13:37:20|9.02|7.82|8.98|7.78|9.02|7.82|8.98|7.78|0
1645018650000|2022-02-16 13:37:30|8.96|7.76|8.99|7.79|8.99|7.79|8.96|7.76|0
1645018660000|2022-02-16 13:37:40|9.01|7.81|9.11|7.91|9.11|7.91|9.01|7.81|0
1645018670000|2022-02-16 13:37:50|9.09|7.89|9.09|7.89|9.09|7.89|9.09|7.89|0
1645018680000|2022-02-16 13:38:00|9.11|7.91|9.1|7.9|9.11|7.91|9.09|7.89|0
1645018690000|2022-02-16 13:38:10|9.11|7.91|9.05|7.85|9.11|7.91|9.05|7.85|0
1645018700000|2022-02-16 13:38:20|9.02|7.82|9.02|7.82|9.02|7.82|9.02|7.82|0
1645018710000|2022-02-16 13:38:30|9|7.8|8.98|7.78|9|7.8|8.98|7.78|0
1645018720000|2022-02-16 13:38:40|9|7.8|8.98|7.78|9|7.8|8.98|7.78|0
1645018730000|2022-02-16 13:38:50|8.96|7.76|8.96|7.76|8.96|7.76|8.91|7.71|0
1645018740000|2022-02-16 13:39:00|8.99|7.79|8.96|7.76|8.99|7.79|8.96|7.76|0
1645018750000|2022-02-16 13:39:10|8.93|7.73|8.89|7.69|8.93|7.73|8.89|7.69|0
1645018760000|2022-02-16 13:39:20|8.87|7.67|8.87|7.67|8.89|7.69|8.87|7.67|0
1645018770000|2022-02-16 13:39:30|8.85|7.65|8.88|7.68|8.88|7.68|8.85|7.65|0
1645018780000|2022-02-16 13:39:40|8.87|7.67|8.87|7.67|8.91|7.71|8.87|7.67|0
1645018790000|2022-02-16 13:39:50|8.88|7.68|8.85|7.65|8.88|7.68|8.85|7.65|0
1645018800000|2022-02-16 13:40:00|8.84|7.64|8.84|7.64|8.84|7.64|8.84|7.64|0
1645018810000|2022-02-16 13:40:10|8.82|7.62|8.83|7.63|8.83|7.63|8.82|7.62|0
1645018820000|2022-02-16 13:40:20|8.84|7.64|8.87|7.67|8.87|7.67|8.84|7.64|0
1645018830000|2022-02-16 13:40:30|8.84|7.64|8.82|7.62|8.84|7.64|8.82|7.62|0
1645018840000|2022-02-16 13:40:40|8.84|7.64|8.87|7.67|8.87|7.67|8.84|7.64|0
1645018850000|2022-02-16 13:40:50|8.85|7.65|8.83|7.63|8.85|7.65|8.83|7.63|0
1645018860000|2022-02-16 13:41:00|8.84|7.64|8.84|7.64|8.85|7.65|8.84|7.64|0
1645018870000|2022-02-16 13:41:10|8.82|7.62|8.84|7.64|8.84|7.64|8.78|7.58|0
1645018880000|2022-02-16 13:41:20|8.82|7.62|8.82|7.62|8.82|7.62|8.82|7.62|0
1645018890000|2022-02-16 13:41:30|8.83|7.63|8.84|7.64|8.86|7.66|8.83|7.63|0
1645018910000|2022-02-16 13:41:50|8.86|7.66|8.84|7.64|8.88|7.68|8.84|7.64|0
1645018920000|2022-02-16 13:42:00|8.82|7.62|8.84|7.64|8.84|7.64|8.82|7.62|0
1645018930000|2022-02-16 13:42:10|8.82|7.62|8.84|7.64|8.84|7.64|8.82|7.62|0
1645018940000|2022-02-16 13:42:20|8.94|7.74|8.54|7.34|8.95|7.75|8.54|7.34|0
1645018950000|2022-02-16 13:42:30|8.53|7.33|8.53|7.33|8.53|7.33|8.52|7.32|0
1645018960000|2022-02-16 13:42:40|8.52|7.32|8.52|7.32|8.52|7.32|8.5|7.3|0
1645018970000|2022-02-16 13:42:50|8.49|7.29|8.46|7.26|8.49|7.29|8.45|7.25|0
1645018980000|2022-02-16 13:43:00|8.48|7.28|8.08|6.88|8.48|7.28|8.08|6.88|0
1645018990000|2022-02-16 13:43:10|8.06|6.86|8.13|6.93|8.13|6.93|8.06|6.86|0
1645019000000|2022-02-16 13:43:20|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1645019010000|2022-02-16 13:43:30|8.2|7|8.22|7.02|8.22|7.02|8.2|7|0
1645019020000|2022-02-16 13:43:40|8.2|7|8.21|7.01|8.21|7.01|8.2|7|0
1645019030000|2022-02-16 13:43:50|8.24|7.04|8.22|7.02|8.24|7.04|8.22|7.02|0
1645019040000|2022-02-16 13:44:00|8.24|7.04|8.24|7.04|8.26|7.06|8.24|7.04|0
1645019050000|2022-02-16 13:44:10|8.22|7.02|8.23|7.03|8.24|7.04|8.22|7.02|0
1645019060000|2022-02-16 13:44:20|8.22|7.02|8.22|7.02|8.22|7.02|8.22|7.02|0
1645019070000|2022-02-16 13:44:30|8.21|7.01|8.19|6.99|8.21|7.01|8.19|6.99|0
1645019080000|2022-02-16 13:44:40|8.14|6.94|8.18|6.98|8.18|6.98|8.12|6.92|0
1645019090000|2022-02-16 13:44:50|8.16|6.96|8.14|6.94|8.16|6.96|8.14|6.94|0
1645019100000|2022-02-16 13:45:00|8.13|6.93|8.09|6.89|8.13|6.93|8.09|6.89|0
1645019110000|2022-02-16 13:45:10|8.1|6.9|8.05|6.85|8.1|6.9|8.05|6.85|0
1645019120000|2022-02-16 13:45:20|8.03|6.83|8.01|6.81|8.03|6.83|8.01|6.81|0
1645019130000|2022-02-16 13:45:30|8.02|6.82|8.01|6.81|8.03|6.83|8.01|6.81|0
1645019140000|2022-02-16 13:45:40|8.03|6.83|8.09|6.89|8.09|6.89|8.03|6.83|0
1645019150000|2022-02-16 13:45:50|8.11|6.91|8.09|6.89|8.11|6.91|8.09|6.89|0
1645019160000|2022-02-16 13:46:00|8.07|6.87|8.07|6.87|8.07|6.87|8.05|6.85|0
1645019170000|2022-02-16 13:46:10|8.08|6.88|8.11|6.91|8.11|6.91|8.08|6.88|0
1645019180000|2022-02-16 13:46:20|8.14|6.94|8.14|6.94|8.14|6.94|8.12|6.92|0
1645019190000|2022-02-16 13:46:30|8.2|7|8.2|7|8.2|7|8.2|7|0
1645019200000|2022-02-16 13:46:40|8.18|6.98|8.16|6.96|8.18|6.98|8.16|6.96|0
1645019210000|2022-02-16 13:46:50|8.14|6.94|8.16|6.96|8.16|6.96|8.14|6.94|0
1645019220000|2022-02-16 13:47:00|8.15|6.95|8.18|6.98|8.18|6.98|8.15|6.95|0
1645019230000|2022-02-16 13:47:10|8.16|6.96|8.15|6.95|8.16|6.96|8.14|6.94|0
1645019240000|2022-02-16 13:47:20|8.14|6.94|8.11|6.91|8.14|6.94|8.1|6.9|0
1645019250000|2022-02-16 13:47:30|8.07|6.87|8.01|6.81|8.07|6.87|8.01|6.81|0
1645019260000|2022-02-16 13:47:40|8.02|6.82|7.97|6.77|8.02|6.82|7.97|6.77|0
1645019270000|2022-02-16 13:47:50|8.01|6.81|8.01|6.81|8.01|6.81|7.99|6.79|0
1645019280000|2022-02-16 13:48:00|7.97|6.77|7.93|6.73|7.99|6.79|7.93|6.73|0
1645019290000|2022-02-16 13:48:10|7.87|6.67|7.85|6.65|7.87|6.67|7.83|6.63|0
1645019300000|2022-02-16 13:48:20|7.87|6.67|7.81|6.61|7.87|6.67|7.81|6.61|0
1645019310000|2022-02-16 13:48:30|7.83|6.63|7.77|6.57|7.83|6.63|7.77|6.57|0
1645019320000|2022-02-16 13:48:40|7.75|6.55|7.7|6.5|7.79|6.59|7.7|6.5|0
1645019330000|2022-02-16 13:48:50|7.67|6.47|7.71|6.51|7.73|6.53|7.67|6.47|0
1645019340000|2022-02-16 13:49:00|7.7|6.5|7.72|6.52|7.73|6.53|7.7|6.5|0
1645019350000|2022-02-16 13:49:10|7.69|6.49|7.66|6.46|7.69|6.49|7.65|6.45|0
1645019360000|2022-02-16 13:49:20|7.61|6.41|7.52|6.32|7.61|6.41|7.52|6.32|0
1645019370000|2022-02-16 13:49:30|7.51|6.31|7.51|6.31|7.51|6.31|7.45|6.25|0
1645019380000|2022-02-16 13:49:40|7.55|6.35|7.51|6.31|7.55|6.35|7.49|6.29|0
1645019390000|2022-02-16 13:49:50|7.49|6.29|7.5|6.3|7.51|6.31|7.49|6.29|0
1645019400000|2022-02-16 13:50:00|7.51|6.31|7.45|6.25|7.51|6.31|7.43|6.23|0
1645019410000|2022-02-16 13:50:10|7.49|6.29|7.43|6.23|7.49|6.29|7.43|6.23|0
1645019420000|2022-02-16 13:50:20|7.47|6.27|7.45|6.25|7.47|6.27|7.45|6.25|0
1645019430000|2022-02-16 13:50:30|7.43|6.23|7.45|6.25|7.45|6.25|7.43|6.23|0
1645019440000|2022-02-16 13:50:40|7.46|6.26|7.28|6.08|7.47|6.27|7.28|6.08|0
1645019450000|2022-02-16 13:50:50|7.34|6.14|7.32|6.12|7.34|6.14|7.32|6.12|0
1645019460000|2022-02-16 13:51:00|7.34|6.14|7.3|6.1|7.34|6.14|7.3|6.1|0
1645019470000|2022-02-16 13:51:10|7.32|6.12|7.32|6.12|7.32|6.12|7.32|6.12|0
1645019480000|2022-02-16 13:51:20|7.3|6.1|7.34|6.14|7.34|6.14|7.3|6.1|0
1645019490000|2022-02-16 13:51:30|7.32|6.12|7.28|6.08|7.32|6.12|7.28|6.08|0
1645019500000|2022-02-16 13:51:40|7.3|6.1|7.32|6.12|7.32|6.12|7.28|6.08|0
1645019510000|2022-02-16 13:51:50|7.3|6.1|7.3|6.1|7.32|6.12|7.3|6.1|0
1645019520000|2022-02-16 13:52:00|7.34|6.14|7.32|6.12|7.34|6.14|7.3|6.1|0
1645019530000|2022-02-16 13:52:10|7.28|6.08|7.26|6.06|7.28|6.08|7.26|6.06|0
1645019540000|2022-02-16 13:52:20|7.24|6.04|7.17|5.97|7.24|6.04|7.17|5.97|0
1645019550000|2022-02-16 13:52:30|7.13|5.93|7.21|6.01|7.22|6.02|7.13|5.93|0
1645019560000|2022-02-16 13:52:40|7.24|6.04|7.34|6.14|7.34|6.14|7.24|6.04|0
1645019570000|2022-02-16 13:52:50|7.33|6.13|7.24|6.04|7.33|6.13|7.24|6.04|0
1645019580000|2022-02-16 13:53:00|7.28|6.08|7.34|6.14|7.34|6.14|7.28|6.08|0
1645019590000|2022-02-16 13:53:10|7.39|6.19|7.39|6.19|7.39|6.19|7.37|6.17|0
1645019600000|2022-02-16 13:53:20|7.37|6.17|7.39|6.19|7.39|6.19|7.37|6.17|0
1645019610000|2022-02-16 13:53:30|7.41|6.21|7.39|6.19|7.41|6.21|7.37|6.17|0
1645019620000|2022-02-16 13:53:40|7.41|6.21|7.49|6.29|7.51|6.31|7.41|6.21|0
1645019630000|2022-02-16 13:53:50|7.51|6.31|7.53|6.33|7.55|6.35|7.51|6.31|0
1645019640000|2022-02-16 13:54:00|7.55|6.35|7.43|6.23|7.55|6.35|7.43|6.23|0
1645019650000|2022-02-16 13:54:10|7.37|6.17|7.35|6.15|7.41|6.21|7.35|6.15|0
1645019660000|2022-02-16 13:54:20|7.39|6.19|7.37|6.17|7.39|6.19|7.37|6.17|0
1645019670000|2022-02-16 13:54:30|7.39|6.19|7.32|6.12|7.39|6.19|7.32|6.12|0
1645019680000|2022-02-16 13:54:40|7.31|6.11|7.32|6.12|7.32|6.12|7.31|6.11|0
1645019690000|2022-02-16 13:54:50|7.33|6.13|7.32|6.12|7.37|6.17|7.32|6.12|0
1645019700000|2022-02-16 13:55:00|7.3|6.1|7.26|6.06|7.3|6.1|7.26|6.06|0
1645019710000|2022-02-16 13:55:10|7.24|6.04|7.17|5.97|7.26|6.06|7.17|5.97|0
1645019720000|2022-02-16 13:55:20|7.18|5.98|7.16|5.96|7.2|6|7.16|5.96|0
1645019730000|2022-02-16 13:55:30|7.18|5.98|7.15|5.95|7.18|5.98|7.15|5.95|0
1645019740000|2022-02-16 13:55:40|7.09|5.89|7.12|5.92|7.12|5.92|7.09|5.89|0
1645019750000|2022-02-16 13:55:50|7.11|5.91|7.09|5.89|7.11|5.91|7.09|5.89|0
1645019760000|2022-02-16 13:56:00|7.07|5.87|7.05|5.85|7.09|5.89|7.05|5.85|0
1645019770000|2022-02-16 13:56:10|7.04|5.84|7.09|5.89|7.09|5.89|7.04|5.84|0
1645019780000|2022-02-16 13:56:20|7.13|5.93|6.37|5.17|7.16|5.96|6.37|5.17|0
1645019790000|2022-02-16 13:56:30|6.39|5.19|6.37|5.17|6.39|5.19|6.37|5.17|0
1645019800000|2022-02-16 13:56:40|6.36|5.16|6.37|5.17|6.37|5.17|6.36|5.16|0
1645019810000|2022-02-16 13:56:50|7.76|6.56|7.78|6.58|7.78|6.58|7.76|6.56|0
1645019820000|2022-02-16 13:57:00|7.76|6.56|7.7|6.5|7.76|6.56|7.7|6.5|0
1645019830000|2022-02-16 13:57:10|7.72|6.52|7.72|6.52|7.74|6.54|7.72|6.52|0
1645019840000|2022-02-16 13:57:20|7.74|6.54|7.78|6.58|7.78|6.58|7.74|6.54|0
1645019850000|2022-02-16 13:57:30|7.76|6.56|7.76|6.56|7.76|6.56|7.75|6.55|0
1645019860000|2022-02-16 13:57:40|7.78|6.58|7.8|6.6|7.8|6.6|7.74|6.54|0
1645019870000|2022-02-16 13:57:50|7.78|6.58|7.78|6.58|7.78|6.58|7.78|6.58|0
1645019880000|2022-02-16 13:58:00|7.8|6.6|7.76|6.56|7.8|6.6|7.76|6.56|0
1645019890000|2022-02-16 13:58:10|7.8|6.6|7.84|6.64|7.84|6.64|7.8|6.6|0
1645019900000|2022-02-16 13:58:20|7.82|6.62|7.76|6.56|7.82|6.62|7.76|6.56|0
1645019910000|2022-02-16 13:58:30|7.78|6.58|7.76|6.56|7.78|6.58|7.76|6.56|0
1645019920000|2022-02-16 13:58:40|7.74|6.54|7.76|6.56|7.76|6.56|7.74|6.54|0
1645019930000|2022-02-16 13:58:50|7.72|6.52|7.66|6.46|7.72|6.52|7.66|6.46|0
1645019940000|2022-02-16 13:59:00|7.62|6.42|7.66|6.46|7.66|6.46|7.62|6.42|0
1645019950000|2022-02-16 13:59:10|7.68|6.48|7.66|6.46|7.72|6.52|7.66|6.46|0
1645019960000|2022-02-16 13:59:20|7.63|6.43|7.68|6.48|7.68|6.48|7.63|6.43|0
1645019970000|2022-02-16 13:59:30|7.7|6.5|7.7|6.5|7.7|6.5|7.66|6.46|0
1645019980000|2022-02-16 13:59:40|7.68|6.48|7.68|6.48|7.68|6.48|7.68|6.48|0
1645019990000|2022-02-16 13:59:50|7.7|6.5|7.8|6.6|7.8|6.6|7.7|6.5|0
1645020000000|2022-02-16 14:00:00|7.82|6.62|7.78|6.58|7.84|6.64|7.78|6.58|0
1645020010000|2022-02-16 14:00:10|7.72|6.52|7.68|6.48|7.72|6.52|7.68|6.48|0
1645020020000|2022-02-16 14:00:20|7.66|6.46|7.64|6.44|7.66|6.46|7.64|6.44|0
1645020030000|2022-02-16 14:00:30|7.63|6.43|7.6|6.4|7.63|6.43|7.58|6.38|0
1645020040000|2022-02-16 14:00:40|7.51|6.31|7.56|6.36|7.58|6.38|7.51|6.31|0
1645020050000|2022-02-16 14:00:50|7.58|6.38|7.58|6.38|7.58|6.38|7.56|6.36|0
1645020060000|2022-02-16 14:01:00|7.6|6.4|7.62|6.42|7.62|6.42|7.56|6.36|0
1645020070000|2022-02-16 14:01:10|7.64|6.44|7.64|6.44|7.64|6.44|7.64|6.44|0
1645020080000|2022-02-16 14:01:20|7.68|6.48|7.66|6.46|7.68|6.48|7.66|6.46|0
1645020090000|2022-02-16 14:01:30|7.64|6.44|7.64|6.44|7.66|6.46|7.64|6.44|0
1645020100000|2022-02-16 14:01:40|7.6|6.4|7.62|6.42|7.64|6.44|7.6|6.4|0
1645020110000|2022-02-16 14:01:50|7.6|6.4|7.57|6.37|7.6|6.4|7.56|6.36|0
1645020120000|2022-02-16 14:02:00|7.58|6.38|7.54|6.34|7.58|6.38|7.54|6.34|0
1645020130000|2022-02-16 14:02:10|7.58|6.38|7.62|6.42|7.62|6.42|7.58|6.38|0
1645020140000|2022-02-16 14:02:20|7.64|6.44|7.65|6.45|7.65|6.45|7.64|6.44|0
1645020150000|2022-02-16 14:02:30|7.66|6.46|7.66|6.46|7.68|6.48|7.66|6.46|0
1645020160000|2022-02-16 14:02:40|7.7|6.5|7.7|6.5|7.72|6.52|7.7|6.5|0
1645020170000|2022-02-16 14:02:50|7.72|6.52|7.78|6.58|7.78|6.58|7.72|6.52|0
1645020180000|2022-02-16 14:03:00|7.8|6.6|7.8|6.6|7.8|6.6|7.8|6.6|0
1645020190000|2022-02-16 14:03:10|7.78|6.58|7.78|6.58|7.78|6.58|7.78|6.58|0
1645020200000|2022-02-16 14:03:20|7.76|6.56|7.76|6.56|7.78|6.58|7.76|6.56|0
1645020210000|2022-02-16 14:03:30|7.74|6.54|7.72|6.52|7.74|6.54|7.7|6.5|0
1645020220000|2022-02-16 14:03:40|7.7|6.5|7.7|6.5|7.7|6.5|7.69|6.49|0
1645020230000|2022-02-16 14:03:50|7.69|6.49|7.66|6.46|7.69|6.49|7.65|6.45|0
1645020240000|2022-02-16 14:04:00|7.63|6.43|7.68|6.48|7.68|6.48|7.63|6.43|0
1645020250000|2022-02-16 14:04:10|7.7|6.5|7.73|6.53|7.73|6.53|7.7|6.5|0
1645020260000|2022-02-16 14:04:20|7.74|6.54|7.76|6.56|7.78|6.58|7.74|6.54|0
1645020270000|2022-02-16 14:04:30|7.8|6.6|7.8|6.6|7.8|6.6|7.8|6.6|0
1645020280000|2022-02-16 14:04:40|7.82|6.62|7.8|6.6|7.82|6.62|7.78|6.58|0
1645020290000|2022-02-16 14:04:50|7.78|6.58|7.76|6.56|7.78|6.58|7.76|6.56|0
1645020300000|2022-02-16 14:05:00|7.72|6.52|7.7|6.5|7.72|6.52|7.7|6.5|0
1645020310000|2022-02-16 14:05:10|7.68|6.48|7.76|6.56|7.76|6.56|7.68|6.48|0
1645020320000|2022-02-16 14:05:20|7.78|6.58|7.8|6.6|7.8|6.6|7.78|6.58|0
1645020330000|2022-02-16 14:05:30|7.78|6.58|7.78|6.58|7.79|6.59|7.78|6.58|0
1645020340000|2022-02-16 14:05:40|7.76|6.56|7.76|6.56|7.76|6.56|7.76|6.56|0
1645020350000|2022-02-16 14:05:50|7.74|6.54|7.76|6.56|7.77|6.57|7.74|6.54|0
1645020360000|2022-02-16 14:06:00|7.74|6.54|7.74|6.54|7.76|6.56|7.74|6.54|0
1645020370000|2022-02-16 14:06:10|7.76|6.56|7.76|6.56|7.76|6.56|7.76|6.56|0
1645020380000|2022-02-16 14:06:20|7.72|6.52|7.72|6.52|7.72|6.52|7.72|6.52|0
1645020390000|2022-02-16 14:06:30|7.69|6.49|7.67|6.47|7.69|6.49|7.67|6.47|0
1645020400000|2022-02-16 14:06:40|7.68|6.48|7.7|6.5|7.7|6.5|7.68|6.48|0
1645020410000|2022-02-16 14:06:50|7.66|6.46|7.64|6.44|7.68|6.48|7.64|6.44|0
1645020420000|2022-02-16 14:07:00|7.62|6.42|7.64|6.44|7.64|6.44|7.62|6.42|0
1645020430000|2022-02-16 14:07:10|7.6|6.4|7.65|6.45|7.65|6.45|7.6|6.4|0
1645020440000|2022-02-16 14:07:20|7.66|6.46|7.5|6.3|7.66|6.46|7.5|6.3|0
1645020450000|2022-02-16 14:07:30|7.49|6.29|7.49|6.29|7.49|6.29|7.46|6.26|0
1645020460000|2022-02-16 14:07:40|7.52|6.32|7.53|6.33|7.54|6.34|7.52|6.32|0
1645020470000|2022-02-16 14:07:50|7.54|6.34|7.56|6.36|7.56|6.36|7.54|6.34|0
1645020480000|2022-02-16 14:08:00|7.54|6.34|7.49|6.29|7.54|6.34|7.49|6.29|0
1645020490000|2022-02-16 14:08:10|7.48|6.28|7.45|6.25|7.48|6.28|7.45|6.25|0
1645020500000|2022-02-16 14:08:20|7.43|6.23|7.35|6.15|7.43|6.23|7.35|6.15|0
1645020510000|2022-02-16 14:08:30|7.39|6.19|7.41|6.21|7.41|6.21|7.39|6.19|0
1645020520000|2022-02-16 14:08:40|7.39|6.19|7.39|6.19|7.43|6.23|7.39|6.19|0
1645020530000|2022-02-16 14:08:50|7.41|6.21|7.43|6.23|7.43|6.23|7.41|6.21|0
1645020540000|2022-02-16 14:09:00|7.45|6.25|7.41|6.21|7.45|6.25|7.41|6.21|0
1645020550000|2022-02-16 14:09:10|7.39|6.19|7.45|6.25|7.45|6.25|7.39|6.19|0
1645020560000|2022-02-16 14:09:20|7.47|6.27|7.45|6.25|7.47|6.27|7.45|6.25|0
1645020570000|2022-02-16 14:09:30|7.43|6.23|7.47|6.27|7.47|6.27|7.43|6.23|0
1645020580000|2022-02-16 14:09:40|7.45|6.25|7.46|6.26|7.46|6.26|7.45|6.25|0
1645020590000|2022-02-16 14:09:50|7.45|6.25|7.45|6.25|7.46|6.26|7.45|6.25|0
1645020600000|2022-02-16 14:10:00|7.47|6.27|7.45|6.25|7.47|6.27|7.45|6.25|0
1645020610000|2022-02-16 14:10:10|7.47|6.27|7.47|6.27|7.47|6.27|7.41|6.21|0
1645020620000|2022-02-16 14:10:20|7.45|6.25|7.39|6.19|7.46|6.26|7.39|6.19|0
1645020630000|2022-02-16 14:10:30|7.41|6.21|7.39|6.19|7.41|6.21|7.39|6.19|0
1645020640000|2022-02-16 14:10:40|7.41|6.21|7.43|6.23|7.43|6.23|7.41|6.21|0
1645020650000|2022-02-16 14:10:50|7.45|6.25|7.43|6.23|7.46|6.26|7.43|6.23|0
1645020660000|2022-02-16 14:11:00|7.41|6.21|7.35|6.15|7.41|6.21|7.35|6.15|0
1645020670000|2022-02-16 14:11:10|7.36|6.16|7.33|6.13|7.36|6.16|7.33|6.13|0
1645020680000|2022-02-16 14:11:20|7.31|6.11|7.35|6.15|7.35|6.15|7.31|6.11|0
1645020700000|2022-02-16 14:11:40|7.36|6.16|7.41|6.21|7.41|6.21|7.36|6.16|0
1645020710000|2022-02-16 14:11:50|7.43|6.23|7.39|6.19|7.43|6.23|7.39|6.19|0
1645020720000|2022-02-16 14:12:00|7.41|6.21|7.43|6.23|7.43|6.23|7.41|6.21|0
1645020730000|2022-02-16 14:12:10|7.45|6.25|7.39|6.19|7.45|6.25|7.39|6.19|0
1645020740000|2022-02-16 14:12:20|7.37|6.17|7.39|6.19|7.39|6.19|7.35|6.15|0
1645020750000|2022-02-16 14:12:30|7.41|6.21|7.39|6.19|7.41|6.21|7.39|6.19|0
1645020760000|2022-02-16 14:12:40|7.37|6.17|7.35|6.15|7.37|6.17|7.35|6.15|0
1645020770000|2022-02-16 14:12:50|7.74|6.54|7.76|6.56|7.76|6.56|7.74|6.54|0
1645020780000|2022-02-16 14:13:00|7.74|6.54|7.74|6.54|7.74|6.54|7.74|6.54|0
1645020790000|2022-02-16 14:13:10|7.72|6.52|7.74|6.54|7.74|6.54|7.72|6.52|0
1645020800000|2022-02-16 14:13:20|7.73|6.53|7.73|6.53|7.74|6.54|7.73|6.53|0
1645020810000|2022-02-16 14:13:30|7.74|6.54|7.72|6.52|7.74|6.54|7.72|6.52|0
1645020820000|2022-02-16 14:13:40|7.74|6.54|7.74|6.54|7.74|6.54|7.72|6.52|0
1645020830000|2022-02-16 14:13:50|7.72|6.52|7.68|6.48|7.72|6.52|7.68|6.48|0
1645020840000|2022-02-16 14:14:00|7.72|6.52|7.74|6.54|7.76|6.56|7.72|6.52|0
1645020850000|2022-02-16 14:14:10|7.76|6.56|7.75|6.55|7.76|6.56|7.75|6.55|0
1645020860000|2022-02-16 14:14:20|7.77|6.57|7.77|6.57|7.77|6.57|7.77|6.57|0
1645020870000|2022-02-16 14:14:30|7.79|6.59|7.81|6.61|7.81|6.61|7.79|6.59|0
1645020880000|2022-02-16 14:14:40|7.79|6.59|7.79|6.59|7.81|6.61|7.79|6.59|0
1645020890000|2022-02-16 14:14:50|7.78|6.58|7.74|6.54|7.79|6.59|7.74|6.54|0
1645020900000|2022-02-16 14:15:00|7.75|6.55|7.77|6.57|7.77|6.57|7.74|6.54|0
1645020910000|2022-02-16 14:15:10|7.79|6.59|7.82|6.62|7.82|6.62|7.79|6.59|0
1645020920000|2022-02-16 14:15:20|7.87|6.67|7.95|6.75|7.95|6.75|7.87|6.67|0
1645020930000|2022-02-16 14:15:30|7.93|6.73|7.93|6.73|7.93|6.73|7.93|6.73|0
1645020940000|2022-02-16 14:15:40|7.87|6.67|7.89|6.69|7.91|6.71|7.87|6.67|0
1645020950000|2022-02-16 14:15:50|7.91|6.71|7.95|6.75|7.95|6.75|7.9|6.7|0
1645020960000|2022-02-16 14:16:00|7.91|6.71|7.95|6.75|7.95|6.75|7.91|6.71|0
1645020970000|2022-02-16 14:16:10|7.93|6.73|7.95|6.75|7.95|6.75|7.93|6.73|0
1645020980000|2022-02-16 14:16:20|7.93|6.73|7.94|6.74|7.95|6.75|7.93|6.73|0
1645020990000|2022-02-16 14:16:30|7.93|6.73|7.94|6.74|7.94|6.74|7.93|6.73|0
1645021000000|2022-02-16 14:16:40|7.97|6.77|7.93|6.73|7.97|6.77|7.93|6.73|0
1645021010000|2022-02-16 14:16:50|7.91|6.71|7.91|6.71|7.91|6.71|7.91|6.71|0
1645021020000|2022-02-16 14:17:00|7.89|6.69|7.89|6.69|7.89|6.69|7.89|6.69|0
1645021030000|2022-02-16 14:17:10|7.91|6.71|7.91|6.71|7.91|6.71|7.89|6.69|0
1645021040000|2022-02-16 14:17:20|7.93|6.73|7.93|6.73|7.95|6.75|7.93|6.73|0
1645021050000|2022-02-16 14:17:30|7.95|6.75|7.93|6.73|7.95|6.75|7.93|6.73|0
1645021060000|2022-02-16 14:17:40|7.95|6.75|7.97|6.77|7.97|6.77|7.95|6.75|0
1645021070000|2022-02-16 14:17:50|7.95|6.75|7.93|6.73|7.95|6.75|7.93|6.73|0
1645021080000|2022-02-16 14:18:00|7.95|6.75|7.99|6.79|7.99|6.79|7.95|6.75|0
1645021090000|2022-02-16 14:18:10|7.95|6.75|7.97|6.77|7.97|6.77|7.95|6.75|0
1645021100000|2022-02-16 14:18:20|7.95|6.75|7.95|6.75|7.97|6.77|7.95|6.75|0
1645021110000|2022-02-16 14:18:30|7.99|6.79|7.97|6.77|7.99|6.79|7.97|6.77|0
1645021120000|2022-02-16 14:18:40|7.95|6.75|7.93|6.73|7.95|6.75|7.93|6.73|0
1645021130000|2022-02-16 14:18:50|7.95|6.75|7.93|6.73|7.95|6.75|7.93|6.73|0
1645021140000|2022-02-16 14:19:00|7.89|6.69|7.9|6.7|7.91|6.71|7.89|6.69|0
1645021150000|2022-02-16 14:19:10|7.91|6.71|7.87|6.67|7.91|6.71|7.85|6.65|0
1645021160000|2022-02-16 14:19:20|7.85|6.65|7.85|6.65|7.87|6.67|7.85|6.65|0
1645021170000|2022-02-16 14:19:30|7.87|6.67|7.87|6.67|7.89|6.69|7.87|6.67|0
1645021180000|2022-02-16 14:19:40|7.91|6.71|7.91|6.71|7.91|6.71|7.91|6.71|0
1645021190000|2022-02-16 14:19:50|7.93|6.73|7.93|6.73|7.93|6.73|7.93|6.73|0
1645021200000|2022-02-16 14:20:00|7.95|6.75|7.95|6.75|7.95|6.75|7.95|6.75|0
1645021210000|2022-02-16 14:20:10|7.93|6.73|7.91|6.71|7.93|6.73|7.89|6.69|0
1645021220000|2022-02-16 14:20:20|7.93|6.73|7.93|6.73|7.95|6.75|7.93|6.73|0
1645021230000|2022-02-16 14:20:30|7.91|6.71|7.91|6.71|7.93|6.73|7.91|6.71|0
1645021240000|2022-02-16 14:20:40|7.89|6.69|7.81|6.61|7.89|6.69|7.81|6.61|0
1645021250000|2022-02-16 14:20:50|7.83|6.63|7.83|6.63|7.83|6.63|7.83|6.63|0
1645021260000|2022-02-16 14:21:00|7.81|6.61|7.83|6.63|7.83|6.63|7.81|6.61|0
1645021270000|2022-02-16 14:21:10|7.84|6.64|7.81|6.61|7.84|6.64|7.81|6.61|0
1645021280000|2022-02-16 14:21:20|7.79|6.59|7.79|6.59|7.79|6.59|7.79|6.59|0
1645021290000|2022-02-16 14:21:30|7.75|6.55|7.73|6.53|7.75|6.55|7.71|6.51|0
1645021300000|2022-02-16 14:21:40|7.71|6.51|7.71|6.51|7.71|6.51|7.69|6.49|0
1645021310000|2022-02-16 14:21:50|7.73|6.53|7.75|6.55|7.75|6.55|7.73|6.53|0
1645021320000|2022-02-16 14:22:00|7.77|6.57|7.75|6.55|7.77|6.57|7.75|6.55|0
1645021330000|2022-02-16 14:22:10|7.77|6.57|7.77|6.57|7.77|6.57|7.74|6.54|0
1645021340000|2022-02-16 14:22:20|7.79|6.59|7.79|6.59|7.79|6.59|7.79|6.59|0
1645021350000|2022-02-16 14:22:30|7.83|6.63|7.83|6.63|7.83|6.63|7.81|6.61|0
1645021360000|2022-02-16 14:22:40|7.85|6.65|7.85|6.65|7.85|6.65|7.83|6.63|0
1645021370000|2022-02-16 14:22:50|7.87|6.67|7.89|6.69|7.89|6.69|7.87|6.67|0
1645021380000|2022-02-16 14:23:00|7.87|6.67|7.89|6.69|7.89|6.69|7.87|6.67|0
1645021390000|2022-02-16 14:23:10|7.88|6.68|7.85|6.65|7.89|6.69|7.85|6.65|0
1645021400000|2022-02-16 14:23:20|7.87|6.67|7.83|6.63|7.87|6.67|7.83|6.63|0
1645021410000|2022-02-16 14:23:30|7.81|6.61|7.77|6.57|7.81|6.61|7.77|6.57|0
1645021420000|2022-02-16 14:23:40|7.75|6.55|7.77|6.57|7.77|6.57|7.75|6.55|0
1645021430000|2022-02-16 14:23:50|7.75|6.55|7.81|6.61|7.81|6.61|7.75|6.55|0
1645021440000|2022-02-16 14:24:00|7.83|6.63|7.89|6.69|7.89|6.69|7.83|6.63|0
1645021450000|2022-02-16 14:24:10|7.87|6.67|7.89|6.69|7.89|6.69|7.87|6.67|0
1645021460000|2022-02-16 14:24:20|7.88|6.68|7.89|6.69|7.89|6.69|7.88|6.68|0
1645021470000|2022-02-16 14:24:30|7.9|6.7|7.89|6.69|7.9|6.7|7.88|6.68|0
1645021480000|2022-02-16 14:24:40|7.91|6.71|7.91|6.71|7.91|6.71|7.91|6.71|0
1645021490000|2022-02-16 14:24:50|7.95|6.75|7.91|6.71|7.95|6.75|7.91|6.71|0
1645021500000|2022-02-16 14:25:00|7.89|6.69|7.83|6.63|7.89|6.69|7.83|6.63|0
1645021510000|2022-02-16 14:25:10|7.85|6.65|7.89|6.69|7.89|6.69|7.85|6.65|0
1645021520000|2022-02-16 14:25:20|7.93|6.73|7.91|6.71|7.93|6.73|7.91|6.71|0
1645021530000|2022-02-16 14:25:30|7.92|6.72|7.91|6.71|7.95|6.75|7.91|6.71|0
1645021540000|2022-02-16 14:25:40|7.99|6.79|7.99|6.79|7.99|6.79|7.97|6.77|0
1645021550000|2022-02-16 14:25:50|8|6.8|7.99|6.79|8.01|6.81|7.99|6.79|0
1645021560000|2022-02-16 14:26:00|7.97|6.77|7.95|6.75|7.97|6.77|7.95|6.75|0
1645021570000|2022-02-16 14:26:10|7.93|6.73|7.93|6.73|7.93|6.73|7.93|6.73|0
1645021580000|2022-02-16 14:26:20|7.95|6.75|7.99|6.79|7.99|6.79|7.95|6.75|0
1645021590000|2022-02-16 14:26:30|7.97|6.77|7.99|6.79|7.99|6.79|7.97|6.77|0
1645021600000|2022-02-16 14:26:40|7.97|6.77|8.01|6.81|8.01|6.81|7.97|6.77|0
1645021610000|2022-02-16 14:26:50|8|6.8|8.03|6.83|8.03|6.83|8|6.8|0
1645021620000|2022-02-16 14:27:00|8.01|6.81|8.01|6.81|8.03|6.83|7.99|6.79|0
1645021630000|2022-02-16 14:27:10|8.03|6.83|8.01|6.81|8.03|6.83|8.01|6.81|0
1645021640000|2022-02-16 14:27:20|7.99|6.79|8.01|6.81|8.01|6.81|7.99|6.79|0
1645021650000|2022-02-16 14:27:30|8.05|6.85|8.07|6.87|8.07|6.87|8.03|6.83|0
1645021660000|2022-02-16 14:27:40|8.05|6.85|8.05|6.85|8.05|6.85|8.03|6.83|0
1645021670000|2022-02-16 14:27:50|8.07|6.87|8.05|6.85|8.07|6.87|8.05|6.85|0
1645021680000|2022-02-16 14:28:00|8.01|6.81|8.01|6.81|8.01|6.81|7.99|6.79|0
1645021690000|2022-02-16 14:28:10|8.05|6.85|7.99|6.79|8.05|6.85|7.99|6.79|0
1645021700000|2022-02-16 14:28:20|8.01|6.81|8.03|6.83|8.03|6.83|8.01|6.81|0
1645021710000|2022-02-16 14:28:30|8.02|6.82|8.03|6.83|8.03|6.83|8.01|6.81|0
1645021720000|2022-02-16 14:28:40|8.05|6.85|8.07|6.87|8.07|6.87|8.05|6.85|0
1645021730000|2022-02-16 14:28:50|8.09|6.89|8.09|6.89|8.13|6.93|8.09|6.89|0
1645021740000|2022-02-16 14:29:00|8.11|6.91|8.13|6.93|8.13|6.93|8.11|6.91|0
1645021750000|2022-02-16 14:29:10|8.11|6.91|8.07|6.87|8.11|6.91|8.07|6.87|0
1645021760000|2022-02-16 14:29:20|8.09|6.89|8.03|6.83|8.09|6.89|8.03|6.83|0
1645021770000|2022-02-16 14:29:30|8|6.8|7.99|6.79|8.01|6.81|7.99|6.79|0
1645021780000|2022-02-16 14:29:40|8.01|6.81|7.95|6.75|8.01|6.81|7.95|6.75|0
1645021790000|2022-02-16 14:29:50|7.99|6.79|7.93|6.73|7.99|6.79|7.93|6.73|0
1645021800000|2022-02-16 14:30:00|7.97|6.77|8.13|6.93|8.13|6.93|7.97|6.77|0
1645021810000|2022-02-16 14:30:10|8.17|6.97|8.21|7.01|8.21|7.01|8.17|6.97|0
1645021820000|2022-02-16 14:30:20|8.16|6.96|8.25|7.05|8.29|7.09|8.16|6.96|0
1645021830000|2022-02-16 14:30:30|8.29|7.09|8.27|7.07|8.29|7.09|8.19|6.99|0
1645021840000|2022-02-16 14:30:40|8.25|7.05|8.29|7.09|8.33|7.13|8.25|7.05|0
1645021850000|2022-02-16 14:30:50|8.27|7.07|8.11|6.91|8.27|7.07|8.09|6.89|0
1645021860000|2022-02-16 14:31:00|8.21|7.01|8.21|7.01|8.27|7.07|8.21|7.01|0
1645021870000|2022-02-16 14:31:10|8.17|6.97|8.19|6.99|8.19|6.99|8.13|6.93|0
1645021880000|2022-02-16 14:31:20|8.13|6.93|8.15|6.95|8.17|6.97|8.07|6.87|0
1645021890000|2022-02-16 14:31:30|8.11|6.91|8.05|6.85|8.11|6.91|8.05|6.85|0
1645021900000|2022-02-16 14:31:40|8.01|6.81|8.09|6.89|8.09|6.89|8.01|6.81|0
1645021910000|2022-02-16 14:31:50|8.03|6.83|8.03|6.83|8.07|6.87|8.03|6.83|0
1645021920000|2022-02-16 14:32:00|8.05|6.85|8.1|6.9|8.1|6.9|8.03|6.83|0
1645021930000|2022-02-16 14:32:10|8.04|6.84|8.17|6.97|8.17|6.97|8.04|6.84|0
1645021940000|2022-02-16 14:32:20|8.19|6.99|8.21|7.01|8.21|7.01|8.17|6.97|0
1645021950000|2022-02-16 14:32:30|8.19|6.99|8.23|7.03|8.23|7.03|8.19|6.99|0
1645021960000|2022-02-16 14:32:40|8.21|7.01|8.25|7.05|8.25|7.05|8.21|7.01|0
1645021970000|2022-02-16 14:32:50|8.27|7.07|8.35|7.15|8.35|7.15|8.27|7.07|0
1645021980000|2022-02-16 14:33:00|8.34|7.14|8.37|7.17|8.37|7.17|8.34|7.14|0
1645021990000|2022-02-16 14:33:10|8.42|7.22|8.37|7.17|8.44|7.24|8.37|7.17|0
1645022000000|2022-02-16 14:33:20|8.31|7.11|8.29|7.09|8.35|7.15|8.29|7.09|0
1645022010000|2022-02-16 14:33:30|8.24|7.04|8.31|7.11|8.31|7.11|8.24|7.04|0
1645022020000|2022-02-16 14:33:40|8.27|7.07|8.37|7.17|8.37|7.17|8.27|7.07|0
1645022030000|2022-02-16 14:33:50|8.42|7.22|8.39|7.19|8.44|7.24|8.35|7.15|0
1645022040000|2022-02-16 14:34:00|8.42|7.22|8.42|7.22|8.48|7.28|8.42|7.22|0
1645022050000|2022-02-16 14:34:10|8.37|7.17|8.39|7.19|8.39|7.19|8.31|7.11|0
1645022060000|2022-02-16 14:34:20|8.43|7.23|8.58|7.38|8.58|7.38|8.43|7.23|0
1645022070000|2022-02-16 14:34:30|8.61|7.41|8.56|7.36|8.61|7.41|8.5|7.3|0
1645022080000|2022-02-16 14:34:40|8.55|7.35|8.58|7.38|8.61|7.41|8.55|7.35|0
1645022090000|2022-02-16 14:34:50|8.55|7.35|8.35|7.15|8.55|7.35|8.35|7.15|0
1645022100000|2022-02-16 14:35:00|8.23|7.03|8.27|7.07|8.28|7.08|8.23|7.03|0
1645022110000|2022-02-16 14:35:10|8.17|6.97|8.25|7.05|8.29|7.09|8.17|6.97|0
1645022120000|2022-02-16 14:35:20|8.3|7.1|8.33|7.13|8.33|7.13|8.3|7.1|0
1645022130000|2022-02-16 14:35:30|8.27|7.07|8.27|7.07|8.29|7.09|8.27|7.07|0
1645022140000|2022-02-16 14:35:40|8.25|7.05|8.21|7.01|8.25|7.05|8.21|7.01|0
1645022150000|2022-02-16 14:35:50|8.19|6.99|8.25|7.05|8.25|7.05|8.19|6.99|0
1645022160000|2022-02-16 14:36:00|8.23|7.03|8.21|7.01|8.23|7.03|8.15|6.95|0
1645022170000|2022-02-16 14:36:10|8.13|6.93|8.08|6.88|8.13|6.93|8.06|6.86|0
1645022180000|2022-02-16 14:36:20|8.11|6.91|8.25|7.05|8.25|7.05|8.11|6.91|0
1645022190000|2022-02-16 14:36:30|8.27|7.07|8.29|7.09|8.35|7.15|8.27|7.07|0
1645022200000|2022-02-16 14:36:40|8.21|7.01|8.15|6.95|8.23|7.03|8.15|6.95|0
1645022210000|2022-02-16 14:36:50|8.17|6.97|8.17|6.97|8.17|6.97|8.15|6.95|0
1645022220000|2022-02-16 14:37:00|8.19|6.99|8.1|6.9|8.19|6.99|8.1|6.9|0
1645022230000|2022-02-16 14:37:10|8.04|6.84|8.1|6.9|8.13|6.93|8.04|6.84|0
1645022240000|2022-02-16 14:37:20|8.06|6.86|8.15|6.95|8.21|7.01|8.06|6.86|0
1645022250000|2022-02-16 14:37:30|8.13|6.93|8.13|6.93|8.18|6.98|8.13|6.93|0
1645022260000|2022-02-16 14:37:40|8.22|7.02|8.23|7.03|8.27|7.07|8.22|7.02|0
1645022270000|2022-02-16 14:37:50|8.21|7.01|8.08|6.88|8.21|7.01|8.08|6.88|0
1645022280000|2022-02-16 14:38:00|8.06|6.86|8.06|6.86|8.06|6.86|8.06|6.86|0
1645022290000|2022-02-16 14:38:10|8.08|6.88|8.33|7.13|8.33|7.13|8.08|6.88|0
1645022300000|2022-02-16 14:38:20|8.35|7.15|8.32|7.12|8.35|7.15|8.32|7.12|0
1645022310000|2022-02-16 14:38:30|8.28|7.08|8.23|7.03|8.28|7.08|8.19|6.99|0
1645022320000|2022-02-16 14:38:40|8.12|6.92|8.12|6.92|8.15|6.95|8.1|6.9|0
1645022330000|2022-02-16 14:38:50|8.13|6.93|8.17|6.97|8.17|6.97|8.12|6.92|0
1645022340000|2022-02-16 14:39:00|8.09|6.89|8.04|6.84|8.12|6.92|8.04|6.84|0
1645022350000|2022-02-16 14:39:10|8.14|6.94|8.25|7.05|8.25|7.05|8.14|6.94|0
1645022360000|2022-02-16 14:39:20|8.19|6.99|8.25|7.05|8.27|7.07|8.19|6.99|0
1645022370000|2022-02-16 14:39:30|8.23|7.03|8.19|6.99|8.23|7.03|8.19|6.99|0
1645022380000|2022-02-16 14:39:40|8.21|7.01|8.27|7.07|8.29|7.09|8.21|7.01|0
1645022390000|2022-02-16 14:39:50|8.21|7.01|8.21|7.01|8.21|7.01|8.14|6.94|0
1645022400000|2022-02-16 14:40:00|8.12|6.92|8.04|6.84|8.12|6.92|8.02|6.82|0
1645022410000|2022-02-16 14:40:10|8.08|6.88|8.23|7.03|8.23|7.03|8.08|6.88|0
1645022420000|2022-02-16 14:40:20|8.25|7.05|8.2|7|8.25|7.05|8.19|6.99|0
1645022430000|2022-02-16 14:40:30|8.12|6.92|8.02|6.82|8.14|6.94|8.02|6.82|0
1645022440000|2022-02-16 14:40:40|8.07|6.87|8.1|6.9|8.12|6.92|8.07|6.87|0
1645022450000|2022-02-16 14:40:50|8.07|6.87|8.05|6.85|8.07|6.87|8.02|6.82|0
1645022460000|2022-02-16 14:41:00|8.1|6.9|8.07|6.87|8.1|6.9|8.04|6.84|0
1645022470000|2022-02-16 14:41:10|8.04|6.84|7.98|6.78|8.04|6.84|7.98|6.78|0
1645022480000|2022-02-16 14:41:20|7.92|6.72|7.9|6.7|7.92|6.72|7.9|6.7|0
1645022490000|2022-02-16 14:41:30|7.84|6.64|7.86|6.66|7.86|6.66|7.84|6.64|0
1645022500000|2022-02-16 14:41:40|7.92|6.72|7.98|6.78|7.98|6.78|7.92|6.72|0
1645022510000|2022-02-16 14:41:50|7.94|6.74|7.94|6.74|7.94|6.74|7.94|6.74|0
1645022520000|2022-02-16 14:42:00|7.96|6.76|8.12|6.92|8.15|6.95|7.96|6.76|0
1645022530000|2022-02-16 14:42:10|8.16|6.96|8.23|7.03|8.23|7.03|8.16|6.96|0
1645022540000|2022-02-16 14:42:20|8.21|7.01|8.08|6.88|8.21|7.01|8.08|6.88|0
1645022550000|2022-02-16 14:42:30|8.16|6.96|8.14|6.94|8.16|6.96|8.1|6.9|0
1645022560000|2022-02-16 14:42:40|8.12|6.92|8.12|6.92|8.12|6.92|8.06|6.86|0
1645022570000|2022-02-16 14:42:50|8.08|6.88|8|6.8|8.08|6.88|8|6.8|0
1645022580000|2022-02-16 14:43:00|8.04|6.84|8.06|6.86|8.07|6.87|8.04|6.84|0
1645022590000|2022-02-16 14:43:10|8|6.8|8.02|6.82|8.08|6.88|8|6.8|0
1645022600000|2022-02-16 14:43:20|7.99|6.79|8.02|6.82|8.02|6.82|7.99|6.79|0
1645022610000|2022-02-16 14:43:30|7.98|6.78|7.94|6.74|8|6.8|7.94|6.74|0
1645022620000|2022-02-16 14:43:40|7.93|6.73|8|6.8|8|6.8|7.93|6.73|0
1645022630000|2022-02-16 14:43:50|8.01|6.81|7.96|6.76|8.02|6.82|7.96|6.76|0
1645022640000|2022-02-16 14:44:00|7.92|6.72|7.91|6.71|7.92|6.72|7.9|6.7|0
1645022650000|2022-02-16 14:44:10|7.88|6.68|7.96|6.76|8|6.8|7.88|6.68|0
1645022660000|2022-02-16 14:44:20|7.92|6.72|7.92|6.72|7.96|6.76|7.9|6.7|0
1645022670000|2022-02-16 14:44:30|7.96|6.76|7.92|6.72|7.96|6.76|7.86|6.66|0
1645022680000|2022-02-16 14:44:40|7.94|6.74|7.92|6.72|7.96|6.76|7.92|6.72|0
1645022690000|2022-02-16 14:44:50|7.84|6.64|7.84|6.64|7.9|6.7|7.84|6.64|0
1645022700000|2022-02-16 14:45:00|7.86|6.66|7.86|6.66|7.86|6.66|7.8|6.6|0
1645022710000|2022-02-16 14:45:10|7.96|6.76|7.96|6.76|7.96|6.76|7.94|6.74|0
1645022720000|2022-02-16 14:45:20|8.04|6.84|8|6.8|8.04|6.84|8|6.8|0
1645022730000|2022-02-16 14:45:30|8.02|6.82|8.04|6.84|8.06|6.86|8.02|6.82|0
1645022740000|2022-02-16 14:45:40|8.08|6.88|8.11|6.91|8.11|6.91|8.06|6.86|0
1645022750000|2022-02-16 14:45:50|8.06|6.86|8.06|6.86|8.06|6.86|8.02|6.82|0
1645022760000|2022-02-16 14:46:00|8.12|6.92|8.16|6.96|8.17|6.97|8.12|6.92|0
1645022770000|2022-02-16 14:46:10|8.1|6.9|8.14|6.94|8.19|6.99|8.1|6.9|0
1645022780000|2022-02-16 14:46:20|8.22|7.02|8.14|6.94|8.22|7.02|8.14|6.94|0
1645022790000|2022-02-16 14:46:30|8.1|6.9|8.1|6.9|8.1|6.9|8.08|6.88|0
1645022800000|2022-02-16 14:46:40|8.08|6.88|8.2|7|8.2|7|8.08|6.88|0
1645022810000|2022-02-16 14:46:50|8.21|7.01|8.18|6.98|8.21|7.01|8.18|6.98|0
1645022820000|2022-02-16 14:47:00|8.24|7.04|8.37|7.17|8.37|7.17|8.24|7.04|0
1645022830000|2022-02-16 14:47:10|8.35|7.15|8.41|7.21|8.41|7.21|8.35|7.15|0
1645022840000|2022-02-16 14:47:20|8.45|7.25|8.41|7.21|8.45|7.25|8.41|7.21|0
1645022850000|2022-02-16 14:47:30|8.37|7.17|8.31|7.11|8.39|7.19|8.31|7.11|0
1645022860000|2022-02-16 14:47:40|8.35|7.15|8.26|7.06|8.35|7.15|8.26|7.06|0
1645022870000|2022-02-16 14:47:50|8.18|6.98|8.18|6.98|8.18|6.98|8.14|6.94|0
1645022880000|2022-02-16 14:48:00|8.22|7.02|8.2|7|8.26|7.06|8.2|7|0
1645022890000|2022-02-16 14:48:10|8.14|6.94|8.08|6.88|8.14|6.94|8.08|6.88|0
1645022900000|2022-02-16 14:48:20|7.98|6.78|8.04|6.84|8.04|6.84|7.98|6.78|0
1645022910000|2022-02-16 14:48:30|8.06|6.86|8.01|6.81|8.06|6.86|8|6.8|0
1645022920000|2022-02-16 14:48:40|8.02|6.82|8.08|6.88|8.12|6.92|8.02|6.82|0
1645022930000|2022-02-16 14:48:50|8.02|6.82|7.93|6.73|8.02|6.82|7.93|6.73|0
1645022940000|2022-02-16 14:49:00|7.92|6.72|7.98|6.78|7.98|6.78|7.88|6.68|0
1645022950000|2022-02-16 14:49:10|8.02|6.82|7.92|6.72|8.02|6.82|7.92|6.72|0
1645022960000|2022-02-16 14:49:20|7.86|6.66|7.86|6.66|7.87|6.67|7.86|6.66|0
1645022970000|2022-02-16 14:49:30|7.82|6.62|7.86|6.66|7.86|6.66|7.8|6.6|0
1645022980000|2022-02-16 14:49:40|7.96|6.76|7.92|6.72|7.96|6.76|7.92|6.72|0
1645022990000|2022-02-16 14:49:50|7.94|6.74|7.93|6.73|7.94|6.74|7.93|6.73|0
1645023000000|2022-02-16 14:50:00|7.86|6.66|7.8|6.6|7.86|6.66|7.8|6.6|0
1645023010000|2022-02-16 14:50:10|7.72|6.52|7.74|6.54|7.74|6.54|7.7|6.5|0
1645023020000|2022-02-16 14:50:20|7.7|6.5|7.7|6.5|7.72|6.52|7.68|6.48|0
1645023030000|2022-02-16 14:50:30|7.72|6.52|7.7|6.5|7.72|6.52|7.66|6.46|0
1645023040000|2022-02-16 14:50:40|7.72|6.52|7.45|6.25|7.72|6.52|7.45|6.25|0
1645023050000|2022-02-16 14:50:50|7.44|6.24|7.14|5.94|7.44|6.24|7.14|5.94|0
1645023060000|2022-02-16 14:51:00|7.1|5.9|7.2|6|7.21|6.01|7.1|5.9|0
1645023070000|2022-02-16 14:51:10|7.21|6.01|7.23|6.03|7.23|6.03|7.18|5.98|0
1645023080000|2022-02-16 14:51:20|7.2|6|7.14|5.94|7.2|6|7.14|5.94|0
1645023090000|2022-02-16 14:51:30|7.2|6|7.25|6.05|7.25|6.05|7.2|6|0
1645023100000|2022-02-16 14:51:40|7.23|6.03|7.27|6.07|7.31|6.11|7.23|6.03|0
1645023110000|2022-02-16 14:51:50|7.23|6.03|7.25|6.05|7.25|6.05|7.23|6.03|0
1645023120000|2022-02-16 14:52:00|7.26|6.06|7.95|6.75|7.95|6.75|7.26|6.06|0
1645023130000|2022-02-16 14:52:10|7.93|6.73|7.88|6.68|7.97|6.77|7.88|6.68|0
1645023140000|2022-02-16 14:52:20|7.83|6.63|7.7|6.5|7.83|6.63|7.7|6.5|0
1645023150000|2022-02-16 14:52:30|7.42|6.22|7.33|6.13|7.42|6.22|7.33|6.13|0
1645023160000|2022-02-16 14:52:40|7.35|6.15|7.42|6.22|7.44|6.24|7.35|6.15|0
1645023170000|2022-02-16 14:52:50|7.38|6.18|7.5|6.3|7.5|6.3|7.38|6.18|0
1645023180000|2022-02-16 14:53:00|7.46|6.26|7.44|6.24|7.53|6.33|7.44|6.24|0
1645023190000|2022-02-16 14:53:10|7.46|6.26|7.49|6.29|7.51|6.31|7.44|6.24|0
1645023200000|2022-02-16 14:53:20|7.47|6.27|7.44|6.24|7.48|6.28|7.44|6.24|0
1645023210000|2022-02-16 14:53:30|7.42|6.22|7.41|6.21|7.46|6.26|7.41|6.21|0
1645023220000|2022-02-16 14:53:40|7.46|6.26|7.33|6.13|7.46|6.26|7.33|6.13|0
1645023230000|2022-02-16 14:53:50|7.36|6.16|7.36|6.16|7.36|6.16|7.35|6.15|0
1645023240000|2022-02-16 14:54:00|7.29|6.09|7.36|6.16|7.38|6.18|7.29|6.09|0
1645023250000|2022-02-16 14:54:10|7.4|6.2|7.36|6.16|7.42|6.22|7.36|6.16|0
1645023260000|2022-02-16 14:54:20|7.42|6.22|7.35|6.15|7.46|6.26|7.35|6.15|0
1645023270000|2022-02-16 14:54:30|7.44|6.24|7.33|6.13|7.44|6.24|7.33|6.13|0
1645023280000|2022-02-16 14:54:40|7.31|6.11|7.13|5.93|7.31|6.11|7.13|5.93|0
1645023290000|2022-02-16 14:54:50|7.21|6.01|7.29|6.09|7.29|6.09|7.21|6.01|0
1645023300000|2022-02-16 14:55:00|7.35|6.15|7.48|6.28|7.49|6.29|7.35|6.15|0
1645023310000|2022-02-16 14:55:10|7.55|6.35|7.46|6.26|7.55|6.35|7.46|6.26|0
1645023320000|2022-02-16 14:55:20|7.43|6.23|7.38|6.18|7.46|6.26|7.38|6.18|0
1645023330000|2022-02-16 14:55:30|7.36|6.16|7.25|6.05|7.36|6.16|7.25|6.05|0
1645023340000|2022-02-16 14:55:40|7.27|6.07|7.29|6.09|7.35|6.15|7.27|6.07|0
1645023350000|2022-02-16 14:55:50|7.35|6.15|7.38|6.18|7.4|6.2|7.35|6.15|0
1645023360000|2022-02-16 14:56:00|7.29|6.09|7.31|6.11|7.31|6.11|7.29|6.09|0
1645023370000|2022-02-16 14:56:10|7.33|6.13|7.33|6.13|7.38|6.18|7.33|6.13|0
1645023380000|2022-02-16 14:56:20|7.27|6.07|7.24|6.04|7.27|6.07|7.24|6.04|0
1645023390000|2022-02-16 14:56:30|7.25|6.05|7.24|6.04|7.25|6.05|7.18|5.98|0
1645023400000|2022-02-16 14:56:40|7.29|6.09|7.38|6.18|7.38|6.18|7.29|6.09|0
1645023410000|2022-02-16 14:56:50|7.35|6.15|7.34|6.14|7.35|6.15|7.34|6.14|0
1645023420000|2022-02-16 14:57:00|7.38|6.18|7.42|6.22|7.48|6.28|7.38|6.18|0
1645023430000|2022-02-16 14:57:10|7.44|6.24|7.4|6.2|7.46|6.26|7.4|6.2|0
1645023440000|2022-02-16 14:57:20|7.42|6.22|7.44|6.24|7.44|6.24|7.4|6.2|0
1645023450000|2022-02-16 14:57:30|7.46|6.26|8.24|7.04|8.24|7.04|7.11|5.91|0
1645023460000|2022-02-16 14:57:40|8.26|7.06|8.12|6.92|8.26|7.06|8.12|6.92|0
1645023470000|2022-02-16 14:57:50|8.1|6.9|7.86|6.66|8.15|6.95|7.86|6.66|0
1645023480000|2022-02-16 14:58:00|7.81|6.61|7.84|6.64|7.84|6.64|7.77|6.57|0
1645023490000|2022-02-16 14:58:10|7.86|6.66|7.61|6.41|7.86|6.66|7.59|6.39|0
1645023500000|2022-02-16 14:58:20|7.62|6.42|7.66|6.46|7.66|6.46|7.62|6.42|0
1645023510000|2022-02-16 14:58:30|7.69|6.49|7.71|6.51|7.71|6.51|7.67|6.47|0
1645023520000|2022-02-16 14:58:40|7.76|6.56|7.73|6.53|7.76|6.56|7.71|6.51|0
1645023530000|2022-02-16 14:58:50|7.7|6.5|7.68|6.48|7.7|6.5|7.66|6.46|0
1645023540000|2022-02-16 14:59:00|7.6|6.4|7.59|6.39|7.6|6.4|7.53|6.33|0
1645023550000|2022-02-16 14:59:10|7.6|6.4|7.6|6.4|7.6|6.4|7.59|6.39|0
1645023560000|2022-02-16 14:59:20|7.59|6.39|7.64|6.44|7.64|6.44|7.57|6.37|0
1645023570000|2022-02-16 14:59:30|7.61|6.41|7.6|6.4|7.61|6.41|7.59|6.39|0
1645023580000|2022-02-16 14:59:40|7.59|6.39|7.62|6.42|7.63|6.43|7.59|6.39|0
1645023590000|2022-02-16 14:59:50|7.64|6.44|7.64|6.44|7.66|6.46|7.63|6.43|0
1645023600000|2022-02-16 15:00:00|7.65|6.45|7.34|6.14|7.65|6.45|7.34|6.14|0
1645023610000|2022-02-16 15:00:10|7.36|6.16|7.47|6.27|7.53|6.33|7.36|6.16|0
1645023620000|2022-02-16 15:00:20|7.45|6.25|7.53|6.33|7.53|6.33|7.45|6.25|0
1645023630000|2022-02-16 15:00:30|7.62|6.42|7.6|6.4|7.62|6.42|7.59|6.39|0
1645023640000|2022-02-16 15:00:40|7.68|6.48|7.89|6.69|7.89|6.69|7.68|6.48|0
1645023650000|2022-02-16 15:00:50|7.87|6.67|7.76|6.56|7.87|6.67|7.76|6.56|0
1645023660000|2022-02-16 15:01:00|7.78|6.58|7.89|6.69|7.89|6.69|7.78|6.58|0
1645023670000|2022-02-16 15:01:10|7.85|6.65|7.91|6.71|7.91|6.71|7.81|6.61|0
1645023680000|2022-02-16 15:01:20|7.87|6.67|7.95|6.75|7.95|6.75|7.85|6.65|0
1645023690000|2022-02-16 15:01:30|7.96|6.76|8.01|6.81|8.01|6.81|7.95|6.75|0
1645023700000|2022-02-16 15:01:40|7.97|6.77|7.93|6.73|7.99|6.79|7.93|6.73|0
1645023710000|2022-02-16 15:01:50|7.97|6.77|8.01|6.81|8.01|6.81|7.95|6.75|0
1645023720000|2022-02-16 15:02:00|7.99|6.79|7.85|6.65|7.99|6.79|7.85|6.65|0
1645023730000|2022-02-16 15:02:10|7.84|6.64|7.76|6.56|7.84|6.64|7.76|6.56|0
1645023740000|2022-02-16 15:02:20|7.68|6.48|7.86|6.66|7.86|6.66|7.68|6.48|0
1645023750000|2022-02-16 15:02:30|7.83|6.63|7.83|6.63|7.85|6.65|7.83|6.63|0
1645023760000|2022-02-16 15:02:40|7.85|6.65|7.85|6.65|7.85|6.65|7.83|6.63|0
1645023770000|2022-02-16 15:02:50|7.83|6.63|7.74|6.54|7.83|6.63|7.74|6.54|0
1645023780000|2022-02-16 15:03:00|7.76|6.56|7.76|6.56|7.81|6.61|7.76|6.56|0
1645023790000|2022-02-16 15:03:10|7.72|6.52|7.68|6.48|7.72|6.52|7.68|6.48|0
1645023800000|2022-02-16 15:03:20|7.74|6.54|7.7|6.5|7.77|6.57|7.7|6.5|0
1645023810000|2022-02-16 15:03:30|7.69|6.49|7.66|6.46|7.7|6.5|7.66|6.46|0
1645023820000|2022-02-16 15:03:40|7.68|6.48|7.69|6.49|7.69|6.49|7.68|6.48|0
1645023830000|2022-02-16 15:03:50|7.68|6.48|7.64|6.44|7.68|6.48|7.62|6.42|0
1645023840000|2022-02-16 15:04:00|7.63|6.43|7.6|6.4|7.63|6.43|7.57|6.37|0
1645023850000|2022-02-16 15:04:10|7.64|6.44|7.81|6.61|7.81|6.61|7.64|6.44|0
1645023860000|2022-02-16 15:04:20|7.77|6.57|7.76|6.56|7.77|6.57|7.76|6.56|0
1645023870000|2022-02-16 15:04:30|7.8|6.6|7.77|6.57|7.8|6.6|7.76|6.56|0
1645023880000|2022-02-16 15:04:40|7.74|6.54|7.76|6.56|7.76|6.56|7.7|6.5|0
1645023890000|2022-02-16 15:04:50|7.77|6.57|7.77|6.57|7.77|6.57|7.77|6.57|0
1645023900000|2022-02-16 15:05:00|7.79|6.59|7.77|6.57|7.81|6.61|7.76|6.56|0
1645023910000|2022-02-16 15:05:10|7.79|6.59|7.75|6.55|7.79|6.59|7.75|6.55|0
1645023920000|2022-02-16 15:05:20|7.7|6.5|7.68|6.48|7.7|6.5|7.68|6.48|0
1645023930000|2022-02-16 15:05:30|7.73|6.53|7.74|6.54|7.77|6.57|7.73|6.53|0
1645023940000|2022-02-16 15:05:40|7.75|6.55|7.83|6.63|7.83|6.63|7.75|6.55|0
1645023950000|2022-02-16 15:05:50|7.81|6.61|7.85|6.65|7.85|6.65|7.81|6.61|0
1645023960000|2022-02-16 15:06:00|7.86|6.66|7.93|6.73|7.93|6.73|7.85|6.65|0
1645023970000|2022-02-16 15:06:10|7.95|6.75|7.81|6.61|7.95|6.75|7.81|6.61|0
1645023980000|2022-02-16 15:06:20|7.77|6.57|7.77|6.57|7.77|6.57|7.75|6.55|0
1645023990000|2022-02-16 15:06:30|7.79|6.59|7.85|6.65|7.87|6.67|7.79|6.59|0
1645024000000|2022-02-16 15:06:40|7.83|6.63|7.87|6.67|7.87|6.67|7.83|6.63|0
1645024010000|2022-02-16 15:06:50|7.89|6.69|7.95|6.75|7.95|6.75|7.89|6.69|0
1645024020000|2022-02-16 15:07:00|7.93|6.73|7.97|6.77|7.97|6.77|7.93|6.73|0
1645024030000|2022-02-16 15:07:10|7.99|6.79|7.99|6.79|7.99|6.79|7.95|6.75|0
1645024040000|2022-02-16 15:07:20|8.01|6.81|7.98|6.78|8.01|6.81|7.98|6.78|0
1645024050000|2022-02-16 15:07:30|7.93|6.73|7.83|6.63|7.93|6.73|7.83|6.63|0
1645024060000|2022-02-16 15:07:40|7.79|6.59|7.81|6.61|7.83|6.63|7.79|6.59|0
1645024070000|2022-02-16 15:07:50|7.84|6.64|7.84|6.64|7.85|6.65|7.83|6.63|0
1645024080000|2022-02-16 15:08:00|7.83|6.63|7.81|6.61|7.87|6.67|7.81|6.61|0
1645024090000|2022-02-16 15:08:10|7.85|6.65|7.83|6.63|7.86|6.66|7.79|6.59|0
1645024100000|2022-02-16 15:08:20|7.81|6.61|7.83|6.63|7.83|6.63|7.81|6.61|0
1645024110000|2022-02-16 15:08:30|7.87|6.67|7.87|6.67|7.89|6.69|7.86|6.66|0
1645024120000|2022-02-16 15:08:40|7.84|6.64|7.83|6.63|7.85|6.65|7.83|6.63|0
1645024130000|2022-02-16 15:08:50|7.85|6.65|7.87|6.67|7.87|6.67|7.85|6.65|0
1645024140000|2022-02-16 15:09:00|7.85|6.65|7.82|6.62|7.85|6.65|7.79|6.59|0
1645024150000|2022-02-16 15:09:10|7.79|6.59|7.81|6.61|7.81|6.61|7.79|6.59|0
1645024160000|2022-02-16 15:09:20|7.85|6.65|7.81|6.61|7.85|6.65|7.81|6.61|0
1645024170000|2022-02-16 15:09:30|7.83|6.63|7.85|6.65|7.85|6.65|7.83|6.63|0
1645024180000|2022-02-16 15:09:40|7.83|6.63|7.84|6.64|7.85|6.65|7.81|6.61|0
1645024190000|2022-02-16 15:09:50|7.85|6.65|7.81|6.61|7.87|6.67|7.81|6.61|0
1645024200000|2022-02-16 15:10:00|7.79|6.59|7.77|6.57|7.81|6.61|7.77|6.57|0
1645024210000|2022-02-16 15:10:10|7.85|6.65|7.95|6.75|7.95|6.75|7.85|6.65|0
1645024220000|2022-02-16 15:10:20|7.93|6.73|7.97|6.77|7.97|6.77|7.93|6.73|0
1645024230000|2022-02-16 15:10:30|7.99|6.79|7.95|6.75|8.01|6.81|7.95|6.75|0
1645024240000|2022-02-16 15:10:40|7.91|6.71|7.85|6.65|7.91|6.71|7.85|6.65|0
1645024250000|2022-02-16 15:10:50|7.79|6.59|7.85|6.65|7.85|6.65|7.79|6.59|0
1645024260000|2022-02-16 15:11:00|7.83|6.63|7.73|6.53|7.83|6.63|7.73|6.53|0
1645024270000|2022-02-16 15:11:10|7.75|6.55|7.73|6.53|7.77|6.57|7.73|6.53|0
1645024280000|2022-02-16 15:11:20|7.7|6.5|7.6|6.4|7.71|6.51|7.6|6.4|0
1645024290000|2022-02-16 15:11:30|7.66|6.46|7.73|6.53|7.73|6.53|7.65|6.45|0
1645024300000|2022-02-16 15:11:40|7.81|6.61|7.85|6.65|7.85|6.65|7.81|6.61|0
1645024310000|2022-02-16 15:11:50|7.83|6.63|7.83|6.63|7.83|6.63|7.81|6.61|0
1645024320000|2022-02-16 15:12:00|7.85|6.65|7.93|6.73|7.93|6.73|7.83|6.63|0
1645024330000|2022-02-16 15:12:10|7.94|6.74|7.93|6.73|7.94|6.74|7.92|6.72|0
1645024340000|2022-02-16 15:12:20|7.95|6.75|8.03|6.83|8.05|6.85|7.95|6.75|0
1645024350000|2022-02-16 15:12:30|8.05|6.85|8.03|6.83|8.06|6.86|8.03|6.83|0
1645024360000|2022-02-16 15:12:40|7.99|6.79|7.93|6.73|7.99|6.79|7.93|6.73|0
1645024370000|2022-02-16 15:12:50|7.91|6.71|7.95|6.75|7.99|6.79|7.91|6.71|0
1645024380000|2022-02-16 15:13:00|7.93|6.73|7.99|6.79|7.99|6.79|7.93|6.73|0
1645024390000|2022-02-16 15:13:10|8.03|6.83|7.64|6.44|8.03|6.83|7.64|6.44|0
1645024400000|2022-02-16 15:13:20|7.71|6.51|7.73|6.53|7.73|6.53|7.71|6.51|0
1645024410000|2022-02-16 15:13:30|7.75|6.55|7.71|6.51|7.75|6.55|7.71|6.51|0
1645024420000|2022-02-16 15:13:40|7.67|6.47|7.67|6.47|7.69|6.49|7.67|6.47|0
1645024430000|2022-02-16 15:13:50|7.65|6.45|7.64|6.44|7.65|6.45|7.62|6.42|0
1645024440000|2022-02-16 15:14:00|7.62|6.42|7.58|6.38|7.64|6.44|7.58|6.38|0
1645024450000|2022-02-16 15:14:10|7.6|6.4|7.56|6.36|7.6|6.4|7.56|6.36|0
1645024460000|2022-02-16 15:14:20|7.57|6.37|7.52|6.32|7.57|6.37|7.52|6.32|0
1645024470000|2022-02-16 15:14:30|7.5|6.3|7.39|6.19|7.5|6.3|7.39|6.19|0
1645024480000|2022-02-16 15:14:40|7.32|6.12|7.37|6.17|7.41|6.21|7.32|6.12|0
1645024490000|2022-02-16 15:14:50|7.41|6.21|7.43|6.23|7.45|6.25|7.41|6.21|0
1645024500000|2022-02-16 15:15:00|7.41|6.21|7.46|6.26|7.47|6.27|7.41|6.21|0
1645024510000|2022-02-16 15:15:10|7.37|6.17|7.21|6.01|7.37|6.17|7.21|6.01|0
1645024520000|2022-02-16 15:15:20|7.22|6.02|7.24|6.04|7.29|6.09|7.22|6.02|0
1645024530000|2022-02-16 15:15:30|7.22|6.02|7.12|5.92|7.22|6.02|7.12|5.92|0
1645024540000|2022-02-16 15:15:40|7.17|5.97|7.15|5.95|7.17|5.97|7.14|5.94|0
1645024550000|2022-02-16 15:15:50|7.19|5.99|7.15|5.95|7.19|5.99|7.15|5.95|0
1645024560000|2022-02-16 15:16:00|7.19|5.99|7.26|6.06|7.26|6.06|7.19|5.99|0
1645024570000|2022-02-16 15:16:10|7.28|6.08|7.26|6.06|7.28|6.08|7.22|6.02|0
1645024580000|2022-02-16 15:16:20|7.24|6.04|7.28|6.08|7.28|6.08|7.24|6.04|0
1645024590000|2022-02-16 15:16:30|7.33|6.13|7.29|6.09|7.33|6.13|7.29|6.09|0
1645024600000|2022-02-16 15:16:40|7.28|6.08|7.26|6.06|7.3|6.1|7.26|6.06|0
1645024610000|2022-02-16 15:16:50|7.28|6.08|7.24|6.04|7.3|6.1|7.24|6.04|0
1645024620000|2022-02-16 15:17:00|7.28|6.08|7.17|5.97|7.28|6.08|7.17|5.97|0
1645024630000|2022-02-16 15:17:10|7.15|5.95|7.17|5.97|7.19|5.99|7.15|5.95|0
1645024640000|2022-02-16 15:17:20|7.15|5.95|7.22|6.02|7.22|6.02|7.15|5.95|0
1645024650000|2022-02-16 15:17:30|7.28|6.08|7.28|6.08|7.32|6.12|7.28|6.08|0
1645024660000|2022-02-16 15:17:40|7.26|6.06|7.26|6.06|7.3|6.1|7.26|6.06|0
1645024670000|2022-02-16 15:17:50|7.3|6.1|7.24|6.04|7.3|6.1|7.24|6.04|0
1645024680000|2022-02-16 15:18:00|7.19|5.99|7.24|6.04|7.28|6.08|7.19|5.99|0
1645024690000|2022-02-16 15:18:10|7.3|6.1|7.26|6.06|7.3|6.1|7.26|6.06|0
1645024700000|2022-02-16 15:18:20|7.3|6.1|7.33|6.13|7.33|6.13|7.3|6.1|0
1645024710000|2022-02-16 15:18:30|7.3|6.1|7.24|6.04|7.3|6.1|7.24|6.04|0
1645024720000|2022-02-16 15:18:40|7.21|6.01|7.17|5.97|7.21|6.01|7.17|5.97|0
1645024730000|2022-02-16 15:18:50|7.15|5.95|7.13|5.93|7.15|5.95|7.13|5.93|0
1645024740000|2022-02-16 15:19:00|7.1|5.9|7.1|5.9|7.13|5.93|7.1|5.9|0
1645024750000|2022-02-16 15:19:10|7.08|5.88|7.04|5.84|7.08|5.88|7.04|5.84|0
1645024760000|2022-02-16 15:19:20|7.03|5.83|6.9|5.7|7.03|5.83|6.9|5.7|0
1645024770000|2022-02-16 15:19:30|6.93|5.73|6.99|5.79|6.99|5.79|6.93|5.73|0
1645024780000|2022-02-16 15:19:40|7.04|5.84|7.02|5.82|7.04|5.84|6.99|5.79|0
1645024790000|2022-02-16 15:19:50|7.03|5.83|7.15|5.95|7.15|5.95|7.03|5.83|0
1645024800000|2022-02-16 15:20:00|7.13|5.93|7.09|5.89|7.13|5.93|7.09|5.89|0
1645024810000|2022-02-16 15:20:10|7.1|5.9|7.11|5.91|7.11|5.91|7.06|5.86|0
1645024820000|2022-02-16 15:20:20|7.14|5.94|7.19|5.99|7.19|5.99|7.14|5.94|0
1645024830000|2022-02-16 15:20:30|7.16|5.96|7.15|5.95|7.2|6|7.15|5.95|0
1645024840000|2022-02-16 15:20:40|7.11|5.91|7.1|5.9|7.13|5.93|7.1|5.9|0
1645024850000|2022-02-16 15:20:50|7.13|5.93|7.04|5.84|7.13|5.93|7.04|5.84|0
1645024860000|2022-02-16 15:21:00|7.06|5.86|7.05|5.85|7.06|5.86|7.05|5.85|0
1645024870000|2022-02-16 15:21:10|7.03|5.83|7.1|5.9|7.1|5.9|7.03|5.83|0
1645024880000|2022-02-16 15:21:20|7.06|5.86|7.1|5.9|7.1|5.9|7.06|5.86|0
1645024890000|2022-02-16 15:21:30|7.07|5.87|7.11|5.91|7.11|5.91|7.07|5.87|0
1645024900000|2022-02-16 15:21:40|7.17|5.97|7.19|5.99|7.19|5.99|7.17|5.97|0
1645024910000|2022-02-16 15:21:50|7.18|5.98|7.2|6|7.2|6|7.18|5.98|0
1645024920000|2022-02-16 15:22:00|7.28|6.08|7.24|6.04|7.3|6.1|7.24|6.04|0
1645024930000|2022-02-16 15:22:10|7.31|6.11|7.33|6.13|7.33|6.13|7.31|6.11|0
1645024940000|2022-02-16 15:22:20|7.35|6.15|7.31|6.11|7.35|6.15|7.31|6.11|0
1645024950000|2022-02-16 15:22:30|7.29|6.09|7.33|6.13|7.33|6.13|7.28|6.08|0
1645024960000|2022-02-16 15:22:40|7.28|6.08|7.34|6.14|7.34|6.14|7.28|6.08|0
1645024970000|2022-02-16 15:22:50|7.31|6.11|7.33|6.13|7.33|6.13|7.3|6.1|0
1645024980000|2022-02-16 15:23:00|7.37|6.17|7.37|6.17|7.44|6.24|7.37|6.17|0
1645024990000|2022-02-16 15:23:10|7.39|6.19|7.33|6.13|7.39|6.19|7.33|6.13|0
1645025000000|2022-02-16 15:23:20|7.35|6.15|7.35|6.15|7.35|6.15|7.33|6.13|0
1645025010000|2022-02-16 15:23:30|7.33|6.13|7.35|6.15|7.35|6.15|7.33|6.13|0
1645025020000|2022-02-16 15:23:40|7.33|6.13|7.39|6.19|7.39|6.19|7.33|6.13|0
1645025030000|2022-02-16 15:23:50|7.37|6.17|7.39|6.19|7.39|6.19|7.37|6.17|0
1645025040000|2022-02-16 15:24:00|7.33|6.13|7.28|6.08|7.35|6.15|7.28|6.08|0
1645025050000|2022-02-16 15:24:10|7.35|6.15|7.44|6.24|7.44|6.24|7.34|6.14|0
1645025060000|2022-02-16 15:24:20|7.42|6.22|7.44|6.24|7.5|6.3|7.42|6.22|0
1645025070000|2022-02-16 15:24:30|7.46|6.26|7.5|6.3|7.5|6.3|7.46|6.26|0
1645025080000|2022-02-16 15:24:40|7.44|6.24|7.44|6.24|7.44|6.24|7.42|6.22|0
1645025090000|2022-02-16 15:24:50|7.42|6.22|7.44|6.24|7.44|6.24|7.42|6.22|0
1645025100000|2022-02-16 15:25:00|7.48|6.28|7.5|6.3|7.5|6.3|7.48|6.28|0
1645025110000|2022-02-16 15:25:10|7.56|6.36|7.52|6.32|7.59|6.39|7.52|6.32|0
1645025120000|2022-02-16 15:25:20|7.56|6.36|7.56|6.36|7.56|6.36|7.56|6.36|0
1645025130000|2022-02-16 15:25:30|7.54|6.34|7.52|6.32|7.54|6.34|7.52|6.32|0
1645025140000|2022-02-16 15:25:40|7.5|6.3|7.48|6.28|7.51|6.31|7.48|6.28|0
1645025150000|2022-02-16 15:25:50|7.46|6.26|7.45|6.25|7.46|6.26|7.44|6.24|0
1645025160000|2022-02-16 15:26:00|7.46|6.26|7.54|6.34|7.54|6.34|7.45|6.25|0
1645025170000|2022-02-16 15:26:10|7.4|6.2|7.39|6.19|7.4|6.2|7.39|6.19|0
1645025180000|2022-02-16 15:26:20|7.33|6.13|7.37|6.17|7.37|6.17|7.33|6.13|0
1645025190000|2022-02-16 15:26:30|7.35|6.15|7.34|6.14|7.35|6.15|7.33|6.13|0
1645025200000|2022-02-16 15:26:40|7.33|6.13|7.44|6.24|7.44|6.24|7.33|6.13|0
1645025210000|2022-02-16 15:26:50|7.45|6.25|7.5|6.3|7.51|6.31|7.45|6.25|0
1645025220000|2022-02-16 15:27:00|7.46|6.26|7.48|6.28|7.52|6.32|7.46|6.26|0
1645025230000|2022-02-16 15:27:10|7.52|6.32|7.5|6.3|7.52|6.32|7.46|6.26|0
1645025240000|2022-02-16 15:27:20|7.48|6.28|7.42|6.22|7.48|6.28|7.42|6.22|0
1645025250000|2022-02-16 15:27:30|7.46|6.26|7.44|6.24|7.46|6.26|7.44|6.24|0
1645025260000|2022-02-16 15:27:40|7.42|6.22|7.42|6.22|7.42|6.22|7.42|6.22|0
1645025270000|2022-02-16 15:27:50|7.4|6.2|7.37|6.17|7.4|6.2|7.37|6.17|0
1645025280000|2022-02-16 15:28:00|7.35|6.15|7.46|6.26|7.48|6.28|7.35|6.15|0
1645025290000|2022-02-16 15:28:10|7.48|6.28|7.52|6.32|7.52|6.32|7.48|6.28|0
1645025300000|2022-02-16 15:28:20|7.54|6.34|7.52|6.32|7.55|6.35|7.52|6.32|0
1645025310000|2022-02-16 15:28:30|7.55|6.35|7.52|6.32|7.57|6.37|7.52|6.32|0
1645025320000|2022-02-16 15:28:40|7.55|6.35|7.57|6.37|7.59|6.39|7.55|6.35|0
1645025330000|2022-02-16 15:28:50|7.56|6.36|7.54|6.34|7.56|6.36|7.54|6.34|0
1645025340000|2022-02-16 15:29:00|7.55|6.35|7.61|6.41|7.61|6.41|7.55|6.35|0
1645025350000|2022-02-16 15:29:10|7.57|6.37|7.52|6.32|7.57|6.37|7.52|6.32|0
1645025360000|2022-02-16 15:29:20|7.5|6.3|7.57|6.37|7.57|6.37|7.5|6.3|0
1645025370000|2022-02-16 15:29:30|7.59|6.39|7.63|6.43|7.63|6.43|7.59|6.39|0
1645025380000|2022-02-16 15:29:40|7.6|6.4|7.67|6.47|7.67|6.47|7.6|6.4|0
1645025390000|2022-02-16 15:29:50|7.66|6.46|7.65|6.45|7.66|6.46|7.65|6.45|0
1645025400000|2022-02-16 15:30:00|7.67|6.47|7.59|6.39|7.67|6.47|7.55|6.35|0
1645025410000|2022-02-16 15:30:10|7.57|6.37|7.65|6.45|7.69|6.49|7.57|6.37|0
1645025420000|2022-02-16 15:30:20|7.63|6.43|7.53|6.33|7.63|6.43|7.53|6.33|0
1645025430000|2022-02-16 15:30:30|7.52|6.32|7.57|6.37|7.57|6.37|7.52|6.32|0
1645025440000|2022-02-16 15:30:40|7.52|6.32|7.58|6.38|7.59|6.39|7.52|6.32|0
1645025450000|2022-02-16 15:30:50|7.57|6.37|7.53|6.33|7.57|6.37|7.53|6.33|0
1645025460000|2022-02-16 15:31:00|7.5|6.3|7.61|6.41|7.61|6.41|7.48|6.28|0
1645025470000|2022-02-16 15:31:10|7.57|6.37|7.61|6.41|7.61|6.41|7.57|6.37|0
1645025480000|2022-02-16 15:31:20|7.65|6.45|7.61|6.41|7.69|6.49|7.61|6.41|0
1645025490000|2022-02-16 15:31:30|7.63|6.43|7.57|6.37|7.63|6.43|7.55|6.35|0
1645025500000|2022-02-16 15:31:40|7.53|6.33|7.61|6.41|7.61|6.41|7.53|6.33|0
1645025510000|2022-02-16 15:31:50|7.57|6.37|7.59|6.39|7.59|6.39|7.57|6.37|0
1645025520000|2022-02-16 15:32:00|7.58|6.38|7.52|6.32|7.58|6.38|7.52|6.32|0
1645025530000|2022-02-16 15:32:10|7.54|6.34|7.49|6.29|7.54|6.34|7.49|6.29|0
1645025540000|2022-02-16 15:32:20|7.5|6.3|7.52|6.32|7.53|6.33|7.5|6.3|0
1645025550000|2022-02-16 15:32:30|7.48|6.28|7.53|6.33|7.53|6.33|7.48|6.28|0
1645025560000|2022-02-16 15:32:40|7.5|6.3|7.51|6.31|7.53|6.33|7.5|6.3|0
1645025570000|2022-02-16 15:32:50|7.46|6.26|7.4|6.2|7.46|6.26|7.4|6.2|0
1645025580000|2022-02-16 15:33:00|7.44|6.24|7.46|6.26|7.48|6.28|7.44|6.24|0
1645025590000|2022-02-16 15:33:10|7.48|6.28|7.53|6.33|7.53|6.33|7.48|6.28|0
1645025600000|2022-02-16 15:33:20|7.55|6.35|7.55|6.35|7.55|6.35|7.54|6.34|0
1645025610000|2022-02-16 15:33:30|7.61|6.41|7.61|6.41|7.63|6.43|7.61|6.41|0
1645025620000|2022-02-16 15:33:40|7.63|6.43|7.63|6.43|7.69|6.49|7.63|6.43|0
1645025630000|2022-02-16 15:33:50|7.67|6.47|7.55|6.35|7.67|6.47|7.55|6.35|0
1645025640000|2022-02-16 15:34:00|7.59|6.39|7.61|6.41|7.61|6.41|7.59|6.39|0
1645025650000|2022-02-16 15:34:10|7.63|6.43|7.64|6.44|7.66|6.46|7.63|6.43|0
1645025660000|2022-02-16 15:34:20|7.61|6.41|7.61|6.41|7.61|6.41|7.61|6.41|0
1645025670000|2022-02-16 15:34:30|7.59|6.39|7.61|6.41|7.61|6.41|7.57|6.37|0
1645025680000|2022-02-16 15:34:40|7.63|6.43|7.67|6.47|7.67|6.47|7.63|6.43|0
1645025690000|2022-02-16 15:34:50|7.69|6.49|7.69|6.49|7.69|6.49|7.63|6.43|0
1645025700000|2022-02-16 15:35:00|7.67|6.47|7.8|6.6|7.8|6.6|7.67|6.47|0
1645025710000|2022-02-16 15:35:10|7.84|6.64|7.79|6.59|7.84|6.64|7.79|6.59|0
1645025720000|2022-02-16 15:35:20|7.8|6.6|7.74|6.54|7.8|6.6|7.74|6.54|0
1645025730000|2022-02-16 15:35:30|7.76|6.56|7.84|6.64|7.86|6.66|7.76|6.56|0
1645025740000|2022-02-16 15:35:40|7.82|6.62|7.83|6.63|7.83|6.63|7.82|6.62|0
1645025750000|2022-02-16 15:35:50|7.82|6.62|7.82|6.62|7.82|6.62|7.8|6.6|0
1645025760000|2022-02-16 15:36:00|7.83|6.63|7.78|6.58|7.84|6.64|7.78|6.58|0
1645025770000|2022-02-16 15:36:10|7.8|6.6|7.76|6.56|7.8|6.6|7.76|6.56|0
1645025780000|2022-02-16 15:36:20|7.7|6.5|7.7|6.5|7.7|6.5|7.7|6.5|0
1645025790000|2022-02-16 15:36:30|7.72|6.52|7.7|6.5|7.74|6.54|7.7|6.5|0
1645025800000|2022-02-16 15:36:40|7.74|6.54|7.8|6.6|7.8|6.6|7.74|6.54|0
1645025810000|2022-02-16 15:36:50|7.74|6.54|7.8|6.6|7.8|6.6|7.74|6.54|0
1645025820000|2022-02-16 15:37:00|7.78|6.58|7.78|6.58|7.78|6.58|7.74|6.54|0
1645025830000|2022-02-16 15:37:10|7.76|6.56|7.74|6.54|7.78|6.58|7.74|6.54|0
1645025840000|2022-02-16 15:37:20|7.72|6.52|7.72|6.52|7.74|6.54|7.72|6.52|0
1645025850000|2022-02-16 15:37:30|7.74|6.54|7.74|6.54|7.74|6.54|7.72|6.52|0
1645025860000|2022-02-16 15:37:40|7.78|6.58|7.72|6.52|7.78|6.58|7.72|6.52|0
1645025870000|2022-02-16 15:37:50|7.74|6.54|7.7|6.5|7.74|6.54|7.68|6.48|0
1645025880000|2022-02-16 15:38:00|7.68|6.48|7.57|6.37|7.68|6.48|7.57|6.37|0
1645025890000|2022-02-16 15:38:10|7.61|6.41|7.65|6.45|7.67|6.47|7.61|6.41|0
1645025900000|2022-02-16 15:38:20|7.57|6.37|7.61|6.41|7.61|6.41|7.57|6.37|0
1645025910000|2022-02-16 15:38:30|7.59|6.39|7.63|6.43|7.65|6.45|7.59|6.39|0
1645025920000|2022-02-16 15:38:40|7.61|6.41|7.59|6.39|7.63|6.43|7.59|6.39|0
1645025930000|2022-02-16 15:38:50|7.63|6.43|7.59|6.39|7.63|6.43|7.55|6.35|0
1645025940000|2022-02-16 15:39:00|7.63|6.43|7.63|6.43|7.63|6.43|7.61|6.41|0
1645025950000|2022-02-16 15:39:10|7.59|6.39|7.59|6.39|7.63|6.43|7.59|6.39|0
1645025960000|2022-02-16 15:39:20|7.57|6.37|7.53|6.33|7.57|6.37|7.53|6.33|0
1645025970000|2022-02-16 15:39:30|7.57|6.37|7.61|6.41|7.63|6.43|7.57|6.37|0
1645025980000|2022-02-16 15:39:40|7.59|6.39|7.61|6.41|7.61|6.41|7.59|6.39|0
1645025990000|2022-02-16 15:39:50|7.65|6.45|7.66|6.46|7.66|6.46|7.65|6.45|0
1645026000000|2022-02-16 15:40:00|7.61|6.41|7.59|6.39|7.63|6.43|7.59|6.39|0
1645026010000|2022-02-16 15:40:10|7.6|6.4|7.61|6.41|7.65|6.45|7.6|6.4|0
1645026020000|2022-02-16 15:40:20|7.6|6.4|7.61|6.41|7.63|6.43|7.6|6.4|0
1645026030000|2022-02-16 15:40:30|7.59|6.39|7.57|6.37|7.59|6.39|7.57|6.37|0
1645026040000|2022-02-16 15:40:40|7.47|6.27|7.57|6.37|7.57|6.37|7.47|6.27|0
1645026050000|2022-02-16 15:40:50|7.61|6.41|7.61|6.41|7.61|6.41|7.61|6.41|0
1645026060000|2022-02-16 15:41:00|7.63|6.43|7.66|6.46|7.66|6.46|7.63|6.43|0
1645026070000|2022-02-16 15:41:10|7.64|6.44|7.66|6.46|7.68|6.48|7.64|6.44|0
1645026080000|2022-02-16 15:41:20|7.64|6.44|7.57|6.37|7.64|6.44|7.57|6.37|0
1645026090000|2022-02-16 15:41:30|7.55|6.35|7.51|6.31|7.57|6.37|7.51|6.31|0
1645026100000|2022-02-16 15:41:40|7.5|6.3|7.54|6.34|7.54|6.34|7.49|6.29|0
1645026110000|2022-02-16 15:41:50|7.49|6.29|7.47|6.27|7.49|6.29|7.47|6.27|0
1645026120000|2022-02-16 15:42:00|7.46|6.26|7.38|6.18|7.46|6.26|7.34|6.14|0
1645026130000|2022-02-16 15:42:10|7.44|6.24|7.49|6.29|7.49|6.29|7.44|6.24|0
1645026140000|2022-02-16 15:42:20|7.42|6.22|7.42|6.22|7.42|6.22|7.4|6.2|0
1645026150000|2022-02-16 15:42:30|7.44|6.24|7.44|6.24|7.47|6.27|7.44|6.24|0
1645026160000|2022-02-16 15:42:40|7.42|6.22|7.4|6.2|7.42|6.22|7.38|6.18|0
1645026170000|2022-02-16 15:42:50|7.42|6.22|7.42|6.22|7.42|6.22|7.42|6.22|0
1645026180000|2022-02-16 15:43:00|7.44|6.24|7.49|6.29|7.49|6.29|7.44|6.24|0
1645026190000|2022-02-16 15:43:10|7.46|6.26|7.47|6.27|7.47|6.27|7.46|6.26|0
1645026200000|2022-02-16 15:43:20|7.46|6.26|7.49|6.29|7.51|6.31|7.46|6.26|0
1645026210000|2022-02-16 15:43:30|7.51|6.31|7.55|6.35|7.55|6.35|7.51|6.31|0
1645026220000|2022-02-16 15:43:40|7.57|6.37|7.68|6.48|7.68|6.48|7.57|6.37|0
1645026230000|2022-02-16 15:43:50|7.66|6.46|7.66|6.46|7.66|6.46|7.66|6.46|0
1645026240000|2022-02-16 15:44:00|7.7|6.5|7.65|6.45|7.7|6.5|7.64|6.44|0
1645026250000|2022-02-16 15:44:10|7.64|6.44|7.66|6.46|7.66|6.46|7.62|6.42|0
1645026260000|2022-02-16 15:44:20|7.68|6.48|7.72|6.52|7.72|6.52|7.68|6.48|0
1645026270000|2022-02-16 15:44:30|7.64|6.44|7.68|6.48|7.7|6.5|7.64|6.44|0
1645026280000|2022-02-16 15:44:40|7.66|6.46|7.7|6.5|7.7|6.5|7.64|6.44|0
1645026290000|2022-02-16 15:44:50|7.72|6.52|7.74|6.54|7.74|6.54|7.72|6.52|0
1645026300000|2022-02-16 15:45:00|7.72|6.52|7.74|6.54|7.74|6.54|7.69|6.49|0
1645026310000|2022-02-16 15:45:10|7.82|6.62|7.76|6.56|7.82|6.62|7.76|6.56|0
1645026320000|2022-02-16 15:45:20|7.78|6.58|7.78|6.58|7.78|6.58|7.76|6.56|0
1645026330000|2022-02-16 15:45:30|7.79|6.59|7.74|6.54|7.8|6.6|7.74|6.54|0
1645026340000|2022-02-16 15:45:40|7.7|6.5|7.68|6.48|7.71|6.51|7.68|6.48|0
1645026350000|2022-02-16 15:45:50|7.64|6.44|7.68|6.48|7.68|6.48|7.64|6.44|0
1645026360000|2022-02-16 15:46:00|7.66|6.46|7.59|6.39|7.66|6.46|7.58|6.38|0
1645026370000|2022-02-16 15:46:10|7.61|6.41|7.59|6.39|7.61|6.41|7.57|6.37|0
1645026380000|2022-02-16 15:46:20|7.6|6.4|7.59|6.39|7.62|6.42|7.59|6.39|0
1645026390000|2022-02-16 15:46:30|7.6|6.4|7.6|6.4|7.6|6.4|7.57|6.37|0
1645026400000|2022-02-16 15:46:40|7.59|6.39|7.57|6.37|7.59|6.39|7.55|6.35|0
1645026410000|2022-02-16 15:46:50|7.59|6.39|7.57|6.37|7.59|6.39|7.55|6.35|0
1645026420000|2022-02-16 15:47:00|7.59|6.39|6.88|5.68|7.59|6.39|6.88|5.68|0
1645026430000|2022-02-16 15:47:10|7.21|6.01|7.19|5.99|7.21|6.01|7.19|5.99|0
1645026440000|2022-02-16 15:47:20|7.21|6.01|7.21|6.01|7.21|6.01|7.17|5.97|0
1645026450000|2022-02-16 15:47:30|7.19|5.99|7.19|5.99|7.19|5.99|7.17|5.97|0
1645026460000|2022-02-16 15:47:40|7.16|5.96|7.17|5.97|7.17|5.97|7.15|5.95|0
1645026470000|2022-02-16 15:47:50|7.15|5.95|7.17|5.97|7.19|5.99|7.15|5.95|0
1645026480000|2022-02-16 15:48:00|7.19|5.99|7.19|5.99|7.19|5.99|7.18|5.98|0
1645026490000|2022-02-16 15:48:10|7.21|6.01|7.23|6.03|7.23|6.03|7.21|6.01|0
1645026500000|2022-02-16 15:48:20|7.21|6.01|7.12|5.92|7.21|6.01|7.12|5.92|0
1645026510000|2022-02-16 15:48:30|7.14|5.94|7.14|5.94|7.14|5.94|7.12|5.92|0
1645026520000|2022-02-16 15:48:40|7.12|5.92|7.12|5.92|7.14|5.94|7.12|5.92|0
1645026530000|2022-02-16 15:48:50|7.14|5.94|7.15|5.95|7.15|5.95|7.14|5.94|0
1645026540000|2022-02-16 15:49:00|7.19|5.99|7.23|6.03|7.23|6.03|7.19|5.99|0
1645026550000|2022-02-16 15:49:10|7.21|6.01|7.21|6.01|7.23|6.03|7.19|5.99|0
1645026560000|2022-02-16 15:49:20|7.23|6.03|7.24|6.04|7.24|6.04|7.23|6.03|0
1645026570000|2022-02-16 15:49:30|7.23|6.03|7.23|6.03|7.23|6.03|7.21|6.01|0
1645026580000|2022-02-16 15:49:40|7.2|6|7.13|5.93|7.21|6.01|7.13|5.93|0
1645026590000|2022-02-16 15:49:50|7.17|5.97|7.17|5.97|7.17|5.97|7.15|5.95|0
1645026600000|2022-02-16 15:50:00|7.15|5.95|7.21|6.01|7.21|6.01|7.15|5.95|0
1645026610000|2022-02-16 15:50:10|7.23|6.03|7.26|6.06|7.26|6.06|7.23|6.03|0
1645026620000|2022-02-16 15:50:20|7.24|6.04|7.24|6.04|7.26|6.06|7.23|6.03|0
1645026630000|2022-02-16 15:50:30|7.26|6.06|7.28|6.08|7.28|6.08|7.26|6.06|0
1645026640000|2022-02-16 15:50:40|7.27|6.07|7.28|6.08|7.28|6.08|7.26|6.06|0
1645026650000|2022-02-16 15:50:50|7.32|6.12|7.32|6.12|7.32|6.12|7.32|6.12|0
1645026660000|2022-02-16 15:51:00|7.36|6.16|7.39|6.19|7.39|6.19|7.36|6.16|0
1645026670000|2022-02-16 15:51:10|7.41|6.21|7.45|6.25|7.45|6.25|7.41|6.21|0
1645026680000|2022-02-16 15:51:20|7.47|6.27|7.47|6.27|7.49|6.29|7.47|6.27|0
1645026690000|2022-02-16 15:51:30|7.43|6.23|7.45|6.25|7.45|6.25|7.41|6.21|0
1645026700000|2022-02-16 15:51:40|7.47|6.27|7.45|6.25|7.47|6.27|7.41|6.21|0
1645026710000|2022-02-16 15:51:50|7.43|6.23|7.43|6.23|7.43|6.23|7.41|6.21|0
1645026720000|2022-02-16 15:52:00|7.39|6.19|7.37|6.17|7.39|6.19|7.35|6.15|0
1645026730000|2022-02-16 15:52:10|7.35|6.15|7.39|6.19|7.39|6.19|7.35|6.15|0
1645026740000|2022-02-16 15:52:20|7.37|6.17|7.35|6.15|7.37|6.17|7.35|6.15|0
1645026750000|2022-02-16 15:52:30|7.32|6.12|7.35|6.15|7.35|6.15|7.32|6.12|0
1645026760000|2022-02-16 15:52:40|7.3|6.1|7.3|6.1|7.3|6.1|7.26|6.06|0
1645026770000|2022-02-16 15:52:50|7.34|6.14|7.3|6.1|7.34|6.14|7.28|6.08|0
1645026780000|2022-02-16 15:53:00|7.32|6.12|7.24|6.04|7.32|6.12|7.24|6.04|0
1645026790000|2022-02-16 15:53:10|7.3|6.1|7.3|6.1|7.3|6.1|7.27|6.07|0
1645026800000|2022-02-16 15:53:20|7.32|6.12|7.3|6.1|7.32|6.12|7.3|6.1|0
1645026810000|2022-02-16 15:53:30|7.34|6.14|7.34|6.14|7.35|6.15|7.34|6.14|0
1645026820000|2022-02-16 15:53:40|7.35|6.15|7.35|6.15|7.35|6.15|7.34|6.14|0
1645026830000|2022-02-16 15:53:50|7.34|6.14|7.3|6.1|7.34|6.14|7.3|6.1|0
1645026840000|2022-02-16 15:54:00|7.27|6.07|7.28|6.08|7.28|6.08|7.26|6.06|0
1645026850000|2022-02-16 15:54:10|7.26|6.06|7.28|6.08|7.28|6.08|7.24|6.04|0
1645026860000|2022-02-16 15:54:20|7.26|6.06|7.22|6.02|7.26|6.06|7.22|6.02|0
1645026870000|2022-02-16 15:54:30|7.24|6.04|7.28|6.08|7.28|6.08|7.22|6.02|0
1645026880000|2022-02-16 15:54:40|7.32|6.12|7.34|6.14|7.35|6.15|7.32|6.12|0
1645026890000|2022-02-16 15:54:50|7.35|6.15|7.35|6.15|7.37|6.17|7.35|6.15|0
1645026900000|2022-02-16 15:55:00|7.34|6.14|7.32|6.12|7.34|6.14|7.32|6.12|0
1645026910000|2022-02-16 15:55:10|7.3|6.1|7.3|6.1|7.32|6.12|7.28|6.08|0
1645026920000|2022-02-16 15:55:20|7.28|6.08|7.29|6.09|7.3|6.1|7.28|6.08|0
1645026930000|2022-02-16 15:55:30|7.3|6.1|7.24|6.04|7.3|6.1|7.24|6.04|0
1645026940000|2022-02-16 15:55:40|7.22|6.02|7.24|6.04|7.24|6.04|7.21|6.01|0
1645026950000|2022-02-16 15:55:50|7.21|6.01|7.19|5.99|7.22|6.02|7.19|5.99|0
1645026960000|2022-02-16 15:56:00|7.21|6.01|7.15|5.95|7.21|6.01|7.15|5.95|0
1645026970000|2022-02-16 15:56:10|7.13|5.93|7.17|5.97|7.17|5.97|7.13|5.93|0
1645026980000|2022-02-16 15:56:20|7.13|5.93|7.13|5.93|7.13|5.93|7.13|5.93|0
1645026990000|2022-02-16 15:56:30|7.14|5.94|7.15|5.95|7.15|5.95|7.11|5.91|0
1645027000000|2022-02-16 15:56:40|7.11|5.91|7.15|5.95|7.15|5.95|7.11|5.91|0
1645027010000|2022-02-16 15:56:50|7.13|5.93|7.13|5.93|7.15|5.95|7.13|5.93|0
1645027020000|2022-02-16 15:57:00|7.14|5.94|7.11|5.91|7.14|5.94|7.11|5.91|0
1645027030000|2022-02-16 15:57:10|7.1|5.9|7.13|5.93|7.13|5.93|7.1|5.9|0
1645027040000|2022-02-16 15:57:20|7.19|5.99|7.21|6.01|7.21|6.01|7.19|5.99|0
1645027050000|2022-02-16 15:57:30|7.17|5.97|7.22|6.02|7.22|6.02|7.17|5.97|0
1645027070000|2022-02-16 15:57:50|7.21|6.01|7.1|5.9|7.21|6.01|7.1|5.9|0
1645027080000|2022-02-16 15:58:00|7.11|5.91|7.13|5.93|7.19|5.99|7.11|5.91|0
1645027090000|2022-02-16 15:58:10|7.11|5.91|7.1|5.9|7.11|5.91|7.1|5.9|0
1645027100000|2022-02-16 15:58:20|7.08|5.88|7.13|5.93|7.13|5.93|7.08|5.88|0
1645027110000|2022-02-16 15:58:30|7.11|5.91|7.11|5.91|7.13|5.93|7.11|5.91|0
1645027120000|2022-02-16 15:58:40|7.1|5.9|7.12|5.92|7.12|5.92|7.1|5.9|0
1645027130000|2022-02-16 15:58:50|7.1|5.9|7.06|5.86|7.1|5.9|7|5.8|0
1645027140000|2022-02-16 15:59:00|7.04|5.84|7.08|5.88|7.08|5.88|7.04|5.84|0
1645027150000|2022-02-16 15:59:10|7.06|5.86|7.01|5.81|7.06|5.86|7.01|5.81|0
1645027160000|2022-02-16 15:59:20|7.02|5.82|7.01|5.81|7.02|5.82|7.01|5.81|0
1645027170000|2022-02-16 15:59:30|6.99|5.79|6.95|5.75|6.99|5.79|6.95|5.75|0
1645027180000|2022-02-16 15:59:40|6.97|5.77|7.06|5.86|7.06|5.86|6.97|5.77|0
1645027190000|2022-02-16 15:59:50|7.08|5.88|7.08|5.88|7.08|5.88|7.08|5.88|0
1645027200000|2022-02-16 16:00:00|7.13|5.93|7.13|5.93|7.17|5.97|7.13|5.93|0
1645027210000|2022-02-16 16:00:10|7.19|5.99|7.11|5.91|7.19|5.99|7.11|5.91|0
1645027220000|2022-02-16 16:00:20|7.1|5.9|7.11|5.91|7.13|5.93|7.1|5.9|0
1645027230000|2022-02-16 16:00:30|7.06|5.86|7.1|5.9|7.1|5.9|7.06|5.86|0
1645027240000|2022-02-16 16:00:40|7.15|5.95|7.11|5.91|7.15|5.95|7.11|5.91|0
1645027250000|2022-02-16 16:00:50|7.08|5.88|7.13|5.93|7.15|5.95|7.08|5.88|0
1645027260000|2022-02-16 16:01:00|7.15|5.95|7.08|5.88|7.15|5.95|7.06|5.86|0
1645027270000|2022-02-16 16:01:10|7.11|5.91|7.09|5.89|7.11|5.91|7.08|5.88|0
1645027280000|2022-02-16 16:01:20|7.08|5.88|7.11|5.91|7.11|5.91|7.08|5.88|0
1645027290000|2022-02-16 16:01:30|7.13|5.93|7.08|5.88|7.13|5.93|7.08|5.88|0
1645027300000|2022-02-16 16:01:40|7.04|5.84|7.06|5.86|7.06|5.86|7.04|5.84|0
1645027310000|2022-02-16 16:01:50|7.08|5.88|7.09|5.89|7.09|5.89|7.08|5.88|0
1645027320000|2022-02-16 16:02:00|7.11|5.91|7.13|5.93|7.17|5.97|7.11|5.91|0
1645027330000|2022-02-16 16:02:10|7.12|5.92|7.19|5.99|7.19|5.99|7.12|5.92|0
1645027340000|2022-02-16 16:02:20|7.17|5.97|7.19|5.99|7.2|6|7.17|5.97|0
1645027350000|2022-02-16 16:02:30|7.2|6|7.19|5.99|7.2|6|7.19|5.99|0
1645027360000|2022-02-16 16:02:40|7.2|6|7.26|6.06|7.26|6.06|7.18|5.98|0
1645027370000|2022-02-16 16:02:50|7.22|6.02|7.26|6.06|7.26|6.06|7.22|6.02|0
1645027380000|2022-02-16 16:03:00|7.3|6.1|7.31|6.11|7.33|6.13|7.3|6.1|0
1645027390000|2022-02-16 16:03:10|7.3|6.1|7.33|6.13|7.33|6.13|7.3|6.1|0
1645027400000|2022-02-16 16:03:20|7.31|6.11|7.26|6.06|7.31|6.11|7.24|6.04|0
1645027410000|2022-02-16 16:03:30|7.28|6.08|7.24|6.04|7.28|6.08|7.24|6.04|0
1645027420000|2022-02-16 16:03:40|7.26|6.06|7.24|6.04|7.26|6.06|7.24|6.04|0
1645027430000|2022-02-16 16:03:50|7.27|6.07|7.28|6.08|7.3|6.1|7.26|6.06|0
1645027440000|2022-02-16 16:04:00|7.27|6.07|7.3|6.1|7.31|6.11|7.27|6.07|0
1645027450000|2022-02-16 16:04:10|7.31|6.11|7.29|6.09|7.31|6.11|7.28|6.08|0
1645027460000|2022-02-16 16:04:20|7.26|6.06|7.3|6.1|7.31|6.11|7.26|6.06|0
1645027470000|2022-02-16 16:04:30|7.31|6.11|7.35|6.15|7.35|6.15|7.31|6.11|0
1645027480000|2022-02-16 16:04:40|7.33|6.13|7.36|6.16|7.36|6.16|7.33|6.13|0
1645027490000|2022-02-16 16:04:50|7.31|6.11|7.33|6.13|7.33|6.13|7.31|6.11|0
1645027500000|2022-02-16 16:05:00|7.31|6.11|7.28|6.08|7.31|6.11|7.28|6.08|0
1645027510000|2022-02-16 16:05:10|7.26|6.06|7.28|6.08|7.28|6.08|7.26|6.06|0
1645027530000|2022-02-16 16:05:30|7.26|6.06|7.24|6.04|7.26|6.06|7.24|6.04|0
1645027540000|2022-02-16 16:05:40|7.28|6.08|7.26|6.06|7.28|6.08|7.24|6.04|0
1645027550000|2022-02-16 16:05:50|7.24|6.04|7.2|6|7.24|6.04|7.2|6|0
1645027560000|2022-02-16 16:06:00|7.11|5.91|7.06|5.86|7.11|5.91|7.02|5.82|0
1645027570000|2022-02-16 16:06:10|7.08|5.88|7.06|5.86|7.08|5.88|7.06|5.86|0
1645027580000|2022-02-16 16:06:20|7.04|5.84|7.06|5.86|7.06|5.86|7.04|5.84|0
1645027590000|2022-02-16 16:06:30|7.08|5.88|7.13|5.93|7.13|5.93|7.08|5.88|0
1645027600000|2022-02-16 16:06:40|7.09|5.89|7.11|5.91|7.13|5.93|7.09|5.89|0
1645027610000|2022-02-16 16:06:50|7.13|5.93|7.17|5.97|7.18|5.98|7.13|5.93|0
1645027620000|2022-02-16 16:07:00|7.22|6.02|7.22|6.02|7.22|6.02|7.22|6.02|0
1645027630000|2022-02-16 16:07:10|7.24|6.04|7.48|6.28|7.48|6.28|7.24|6.04|0
1645027640000|2022-02-16 16:07:20|7.41|6.21|7.58|6.38|7.58|6.38|7.41|6.21|0
1645027650000|2022-02-16 16:07:30|7.56|6.36|7.52|6.32|7.56|6.36|7.44|6.24|0
1645027660000|2022-02-16 16:07:40|7.54|6.34|7.52|6.32|7.54|6.34|7.52|6.32|0
1645027670000|2022-02-16 16:07:50|7.5|6.3|7.46|6.26|7.5|6.3|7.46|6.26|0
1645027680000|2022-02-16 16:08:00|7.44|6.24|7.39|6.19|7.44|6.24|7.39|6.19|0
1645027690000|2022-02-16 16:08:10|7.42|6.22|7.43|6.23|7.48|6.28|7.42|6.22|0
1645027700000|2022-02-16 16:08:20|7.46|6.26|7.46|6.26|7.46|6.26|7.44|6.24|0
1645027710000|2022-02-16 16:08:30|7.48|6.28|7.54|6.34|7.54|6.34|7.48|6.28|0
1645027720000|2022-02-16 16:08:40|7.5|6.3|7.52|6.32|7.54|6.34|7.5|6.3|0
1645027730000|2022-02-16 16:08:50|7.5|6.3|7.47|6.27|7.5|6.3|7.46|6.26|0
1645027740000|2022-02-16 16:09:00|7.52|6.32|7.58|6.38|7.58|6.38|7.52|6.32|0
1645027750000|2022-02-16 16:09:10|7.56|6.36|7.58|6.38|7.6|6.4|7.56|6.36|0
1645027760000|2022-02-16 16:09:20|7.56|6.36|7.6|6.4|7.6|6.4|7.54|6.34|0
1645027770000|2022-02-16 16:09:30|7.54|6.34|7.52|6.32|7.54|6.34|7.52|6.32|0
1645027780000|2022-02-16 16:09:40|7.54|6.34|7.52|6.32|7.54|6.34|7.52|6.32|0
1645027790000|2022-02-16 16:09:50|7.56|6.36|7.48|6.28|7.56|6.36|7.48|6.28|0
1645027800000|2022-02-16 16:10:00|7.46|6.26|7.46|6.26|7.5|6.3|7.44|6.24|0
1645027810000|2022-02-16 16:10:10|7.45|6.25|7.46|6.26|7.46|6.26|7.44|6.24|0
1645027820000|2022-02-16 16:10:20|7.42|6.22|7.44|6.24|7.44|6.24|7.42|6.22|0
1645027830000|2022-02-16 16:10:30|7.46|6.26|7.49|6.29|7.49|6.29|7.46|6.26|0
1645027840000|2022-02-16 16:10:40|7.48|6.28|7.48|6.28|7.48|6.28|7.45|6.25|0
1645027850000|2022-02-16 16:10:50|7.46|6.26|7.44|6.24|7.46|6.26|7.42|6.22|0
1645027860000|2022-02-16 16:11:00|7.4|6.2|7.48|6.28|7.48|6.28|7.4|6.2|0
1645027870000|2022-02-16 16:11:10|7.5|6.3|7.42|6.22|7.5|6.3|7.42|6.22|0
1645027880000|2022-02-16 16:11:20|7.44|6.24|7.42|6.22|7.46|6.26|7.42|6.22|0
1645027890000|2022-02-16 16:11:30|7.44|6.24|7.47|6.27|7.47|6.27|7.42|6.22|0
1645027900000|2022-02-16 16:11:40|7.44|6.24|7.42|6.22|7.44|6.24|7.42|6.22|0
1645027910000|2022-02-16 16:11:50|7.4|6.2|7.48|6.28|7.48|6.28|7.4|6.2|0
1645027920000|2022-02-16 16:12:00|7.51|6.31|7.44|6.24|7.52|6.32|7.44|6.24|0
1645027930000|2022-02-16 16:12:10|7.46|6.26|7.44|6.24|7.46|6.26|7.44|6.24|0
1645027940000|2022-02-16 16:12:20|7.4|6.2|7.39|6.19|7.4|6.2|7.39|6.19|0
1645027950000|2022-02-16 16:12:30|7.35|6.15|7.37|6.17|7.39|6.19|7.35|6.15|0
1645027960000|2022-02-16 16:12:40|7.35|6.15|7.39|6.19|7.39|6.19|7.35|6.15|0
1645027970000|2022-02-16 16:12:50|7.4|6.2|7.4|6.2|7.4|6.2|7.35|6.15|0
1645027980000|2022-02-16 16:13:00|7.39|6.19|7.37|6.17|7.39|6.19|7.37|6.17|0
1645027990000|2022-02-16 16:13:10|7.39|6.19|7.35|6.15|7.39|6.19|7.31|6.11|0
1645028000000|2022-02-16 16:13:20|7.33|6.13|7.31|6.11|7.33|6.13|7.29|6.09|0
1645028010000|2022-02-16 16:13:30|7.29|6.09|7.33|6.13|7.33|6.13|7.29|6.09|0
1645028020000|2022-02-16 16:13:40|7.31|6.11|7.33|6.13|7.33|6.13|7.31|6.11|0
1645028030000|2022-02-16 16:13:50|7.35|6.15|7.37|6.17|7.37|6.17|7.35|6.15|0
1645028040000|2022-02-16 16:14:00|7.38|6.18|7.38|6.18|7.42|6.22|7.38|6.18|0
1645028050000|2022-02-16 16:14:10|7.35|6.15|7.31|6.11|7.35|6.15|7.31|6.11|0
1645028060000|2022-02-16 16:14:20|7.33|6.13|7.29|6.09|7.35|6.15|7.29|6.09|0
1645028070000|2022-02-16 16:14:30|7.31|6.11|7.33|6.13|7.34|6.14|7.31|6.11|0
1645028080000|2022-02-16 16:14:40|7.29|6.09|7.29|6.09|7.31|6.11|7.29|6.09|0
1645028090000|2022-02-16 16:14:50|7.31|6.11|7.31|6.11|7.31|6.11|7.3|6.1|0
1645028100000|2022-02-16 16:15:00|7.35|6.15|7.33|6.13|7.35|6.15|7.31|6.11|0
1645028110000|2022-02-16 16:15:10|7.35|6.15|7.35|6.15|7.35|6.15|7.35|6.15|0
1645028120000|2022-02-16 16:15:20|7.33|6.13|7.37|6.17|7.37|6.17|7.33|6.13|0
1645028130000|2022-02-16 16:15:30|7.33|6.13|7.35|6.15|7.35|6.15|7.33|6.13|0
1645028140000|2022-02-16 16:15:40|7.34|6.14|7.3|6.1|7.35|6.15|7.3|6.1|0
1645028150000|2022-02-16 16:15:50|7.29|6.09|7.29|6.09|7.33|6.13|7.29|6.09|0
1645028160000|2022-02-16 16:16:00|7.35|6.15|7.4|6.2|7.46|6.26|7.35|6.15|0
1645028170000|2022-02-16 16:16:10|7.44|6.24|7.42|6.22|7.44|6.24|7.4|6.2|0
1645028180000|2022-02-16 16:16:20|7.4|6.2|7.41|6.21|7.41|6.21|7.4|6.2|0
1645028190000|2022-02-16 16:16:30|7.44|6.24|7.42|6.22|7.44|6.24|7.42|6.22|0
1645028200000|2022-02-16 16:16:40|7.41|6.21|7.44|6.24|7.46|6.26|7.41|6.21|0
1645028210000|2022-02-16 16:16:50|7.46|6.26|7.48|6.28|7.48|6.28|7.46|6.26|0
1645028220000|2022-02-16 16:17:00|7.5|6.3|7.53|6.33|7.54|6.34|7.5|6.3|0
1645028230000|2022-02-16 16:17:10|7.55|6.35|7.53|6.33|7.57|6.37|7.53|6.33|0
1645028240000|2022-02-16 16:17:20|7.52|6.32|7.48|6.28|7.52|6.32|7.48|6.28|0
1645028250000|2022-02-16 16:17:30|7.53|6.33|7.55|6.35|7.55|6.35|7.53|6.33|0
1645028260000|2022-02-16 16:17:40|7.57|6.37|7.5|6.3|7.57|6.37|7.5|6.3|0
1645028270000|2022-02-16 16:17:50|7.48|6.28|7.5|6.3|7.5|6.3|7.48|6.28|0
1645028280000|2022-02-16 16:18:00|7.48|6.28|7.42|6.22|7.48|6.28|7.42|6.22|0
1645028290000|2022-02-16 16:18:10|7.4|6.2|7.44|6.24|7.44|6.24|7.4|6.2|0
1645028300000|2022-02-16 16:18:20|7.42|6.22|7.4|6.2|7.42|6.22|7.4|6.2|0
1645028310000|2022-02-16 16:18:30|7.29|6.09|7.29|6.09|7.31|6.11|7.29|6.09|0
1645028320000|2022-02-16 16:18:40|7.31|6.11|7.29|6.09|7.31|6.11|7.29|6.09|0
1645028330000|2022-02-16 16:18:50|7.25|6.05|7.27|6.07|7.27|6.07|7.23|6.03|0
1645028340000|2022-02-16 16:19:00|7.23|6.03|7.22|6.02|7.23|6.03|7.22|6.02|0
1645028350000|2022-02-16 16:19:10|7.23|6.03|7.22|6.02|7.23|6.03|7.22|6.02|0
1645028360000|2022-02-16 16:19:20|7.2|6|7.13|5.93|7.22|6.02|7.13|5.93|0
1645028370000|2022-02-16 16:19:30|7.16|5.96|7.14|5.94|7.16|5.96|7.13|5.93|0
1645028380000|2022-02-16 16:19:40|7.13|5.93|7.09|5.89|7.13|5.93|7.09|5.89|0
1645028390000|2022-02-16 16:19:50|7.02|5.82|7.02|5.82|7.03|5.83|7.02|5.82|0
1645028400000|2022-02-16 16:20:00|7.03|5.83|7.07|5.87|7.07|5.87|7.03|5.83|0
1645028410000|2022-02-16 16:20:10|7.05|5.85|6.91|5.71|7.05|5.85|6.91|5.71|0
1645028420000|2022-02-16 16:20:20|6.96|5.76|6.99|5.79|7|5.8|6.96|5.76|0
1645028430000|2022-02-16 16:20:30|6.95|5.75|6.98|5.78|6.98|5.78|6.95|5.75|0
1645028440000|2022-02-16 16:20:40|7.02|5.82|7.02|5.82|7.05|5.85|7.02|5.82|0
1645028450000|2022-02-16 16:20:50|7.05|5.85|7.12|5.92|7.12|5.92|7.02|5.82|0
1645028460000|2022-02-16 16:21:00|7.11|5.91|7.22|6.02|7.22|6.02|7.11|5.91|0
1645028470000|2022-02-16 16:21:10|7.2|6|7.13|5.93|7.2|6|7.13|5.93|0
1645028480000|2022-02-16 16:21:20|7.11|5.91|7.16|5.96|7.16|5.96|7.11|5.91|0
1645028490000|2022-02-16 16:21:30|7.18|5.98|7.18|5.98|7.18|5.98|7.16|5.96|0
1645028500000|2022-02-16 16:21:40|7.22|6.02|7.2|6|7.22|6.02|7.2|6|0
1645028510000|2022-02-16 16:21:50|7.16|5.96|7.18|5.98|7.2|6|7.16|5.96|0
1645028520000|2022-02-16 16:22:00|7.14|5.94|7.12|5.92|7.14|5.94|7.12|5.92|0
1645028530000|2022-02-16 16:22:10|7.11|5.91|7.11|5.91|7.11|5.91|7.07|5.87|0
1645028540000|2022-02-16 16:22:20|7.12|5.92|7.11|5.91|7.14|5.94|7.11|5.91|0
1645028550000|2022-02-16 16:22:30|7.09|5.89|7.09|5.89|7.09|5.89|7.09|5.89|0
1645028560000|2022-02-16 16:22:40|7.12|5.92|7.14|5.94|7.14|5.94|7.11|5.91|0
1645028570000|2022-02-16 16:22:50|7.16|5.96|7.22|6.02|7.22|6.02|7.16|5.96|0
1645028580000|2022-02-16 16:23:00|7.2|6|7.25|6.05|7.25|6.05|7.2|6|0
1645028590000|2022-02-16 16:23:10|7.23|6.03|7.25|6.05|7.29|6.09|7.23|6.03|0
1645028600000|2022-02-16 16:23:20|7.27|6.07|7.25|6.05|7.27|6.07|7.25|6.05|0
1645028610000|2022-02-16 16:23:30|7.27|6.07|7.23|6.03|7.27|6.07|7.21|6.01|0
1645028620000|2022-02-16 16:23:40|7.21|6.01|7.21|6.01|7.23|6.03|7.21|6.01|0
1645028630000|2022-02-16 16:23:50|7.23|6.03|7.23|6.03|7.23|6.03|7.21|6.01|0
1645028640000|2022-02-16 16:24:00|7.25|6.05|7.23|6.03|7.25|6.05|7.23|6.03|0
1645028650000|2022-02-16 16:24:10|7.21|6.01|7.21|6.01|7.23|6.03|7.21|6.01|0
1645028660000|2022-02-16 16:24:20|7.23|6.03|7.2|6|7.23|6.03|7.2|6|0
1645028670000|2022-02-16 16:24:30|7.18|5.98|7.21|6.01|7.21|6.01|7.17|5.97|0
1645028680000|2022-02-16 16:24:40|7.25|6.05|7.28|6.08|7.29|6.09|7.25|6.05|0
1645028690000|2022-02-16 16:24:50|7.25|6.05|7.28|6.08|7.28|6.08|7.25|6.05|0
1645028700000|2022-02-16 16:25:00|7.27|6.07|7.23|6.03|7.27|6.07|7.23|6.03|0
1645028710000|2022-02-16 16:25:10|7.31|6.11|7.36|6.16|7.36|6.16|7.3|6.1|0
1645028720000|2022-02-16 16:25:20|7.4|6.2|7.38|6.18|7.4|6.2|7.38|6.18|0
1645028730000|2022-02-16 16:25:30|7.4|6.2|7.42|6.22|7.44|6.24|7.4|6.2|0
1645028740000|2022-02-16 16:25:40|7.4|6.2|7.42|6.22|7.44|6.24|7.4|6.2|0
1645028750000|2022-02-16 16:25:50|7.4|6.2|7.39|6.19|7.4|6.2|7.38|6.18|0
1645028760000|2022-02-16 16:26:00|7.38|6.18|7.42|6.22|7.46|6.26|7.38|6.18|0
1645028770000|2022-02-16 16:26:10|7.4|6.2|7.44|6.24|7.46|6.26|7.4|6.2|0
1645028780000|2022-02-16 16:26:20|7.46|6.26|7.44|6.24|7.46|6.26|7.42|6.22|0
1645028790000|2022-02-16 16:26:30|7.42|6.22|7.36|6.16|7.42|6.22|7.36|6.16|0
1645028800000|2022-02-16 16:26:40|7.4|6.2|7.38|6.18|7.4|6.2|7.38|6.18|0
1645028810000|2022-02-16 16:26:50|7.39|6.19|7.4|6.2|7.4|6.2|7.38|6.18|0
1645028820000|2022-02-16 16:27:00|7.42|6.22|7.4|6.2|7.42|6.22|7.36|6.16|0
1645028830000|2022-02-16 16:27:10|7.38|6.18|7.4|6.2|7.42|6.22|7.38|6.18|0
1645028840000|2022-02-16 16:27:20|7.44|6.24|7.44|6.24|7.44|6.24|7.42|6.22|0
1645028850000|2022-02-16 16:27:30|7.42|6.22|7.4|6.2|7.42|6.22|7.4|6.2|0
1645028860000|2022-02-16 16:27:40|7.42|6.22|7.4|6.2|7.44|6.24|7.4|6.2|0
1645028870000|2022-02-16 16:27:50|7.42|6.22|7.4|6.2|7.42|6.22|7.4|6.2|0
1645028880000|2022-02-16 16:28:00|7.42|6.22|7.4|6.2|7.42|6.22|7.4|6.2|0
1645028890000|2022-02-16 16:28:10|7.44|6.24|7.42|6.22|7.46|6.26|7.42|6.22|0
1645028900000|2022-02-16 16:28:20|7.44|6.24|7.46|6.26|7.46|6.26|7.44|6.24|0
1645028910000|2022-02-16 16:28:30|7.44|6.24|7.47|6.27|7.47|6.27|7.44|6.24|0
1645028920000|2022-02-16 16:28:40|7.49|6.29|7.49|6.29|7.49|6.29|7.47|6.27|0
1645028930000|2022-02-16 16:28:50|7.47|6.27|7.49|6.29|7.49|6.29|7.47|6.27|0
1645028940000|2022-02-16 16:29:00|7.51|6.31|7.49|6.29|7.53|6.33|7.49|6.29|0
1645028950000|2022-02-16 16:29:10|7.51|6.31|7.55|6.35|7.55|6.35|7.51|6.31|0
1645028960000|2022-02-16 16:29:20|7.57|6.37|7.51|6.31|7.57|6.37|7.51|6.31|0
1645028970000|2022-02-16 16:29:30|7.5|6.3|7.53|6.33|7.53|6.33|7.5|6.3|0
1645028980000|2022-02-16 16:29:40|7.51|6.31|7.55|6.35|7.55|6.35|7.51|6.31|0
1645028990000|2022-02-16 16:29:50|7.57|6.37|7.55|6.35|7.61|6.41|7.55|6.35|0
1645029000000|2022-02-16 16:30:00|7.57|6.37|7.45|6.25|7.57|6.37|7.45|6.25|0
1645029010000|2022-02-16 16:30:10|7.4|6.2|7.42|6.22|7.42|6.22|7.4|6.2|0
1645029020000|2022-02-16 16:30:20|7.44|6.24|7.44|6.24|7.44|6.24|7.4|6.2|0
1645029030000|2022-02-16 16:30:30|7.42|6.22|7.49|6.29|7.49|6.29|7.42|6.22|0
1645029040000|2022-02-16 16:30:40|7.51|6.31|7.53|6.33|7.53|6.33|7.51|6.31|0
1645029050000|2022-02-16 16:30:50|7.55|6.35|7.51|6.31|7.55|6.35|7.51|6.31|0
1645029060000|2022-02-16 16:31:00|7.49|6.29|7.45|6.25|7.49|6.29|7.45|6.25|0
1645029070000|2022-02-16 16:31:10|7.47|6.27|7.47|6.27|7.47|6.27|7.45|6.25|0
1645029080000|2022-02-16 16:31:20|7.45|6.25|7.45|6.25|7.47|6.27|7.45|6.25|0
1645029090000|2022-02-16 16:31:30|7.47|6.27|7.51|6.31|7.53|6.33|7.47|6.27|0
1645029100000|2022-02-16 16:31:40|7.53|6.33|7.5|6.3|7.53|6.33|7.5|6.3|0
1645029110000|2022-02-16 16:31:50|7.51|6.31|7.49|6.29|7.51|6.31|7.49|6.29|0
1645029120000|2022-02-16 16:32:00|7.47|6.27|7.44|6.24|7.47|6.27|7.44|6.24|0
1645029130000|2022-02-16 16:32:10|7.45|6.25|7.42|6.22|7.47|6.27|7.42|6.22|0
1645029140000|2022-02-16 16:32:20|7.44|6.24|7.43|6.23|7.44|6.24|7.43|6.23|0
1645029150000|2022-02-16 16:32:30|7.4|6.2|7.4|6.2|7.42|6.22|7.4|6.2|0
1645029160000|2022-02-16 16:32:40|7.42|6.22|7.45|6.25|7.47|6.27|7.42|6.22|0
1645029170000|2022-02-16 16:32:50|7.47|6.27|7.49|6.29|7.49|6.29|7.47|6.27|0
1645029180000|2022-02-16 16:33:00|7.52|6.32|7.49|6.29|7.52|6.32|7.49|6.29|0
1645029190000|2022-02-16 16:33:10|7.51|6.31|7.47|6.27|7.53|6.33|7.47|6.27|0
1645029200000|2022-02-16 16:33:20|7.49|6.29|7.42|6.22|7.49|6.29|7.42|6.22|0
1645029210000|2022-02-16 16:33:30|7.4|6.2|7.43|6.23|7.43|6.23|7.4|6.2|0
1645029220000|2022-02-16 16:33:40|7.45|6.25|7.47|6.27|7.47|6.27|7.45|6.25|0
1645029230000|2022-02-16 16:33:50|7.49|6.29|7.45|6.25|7.49|6.29|7.45|6.25|0
1645029240000|2022-02-16 16:34:00|7.46|6.26|7.45|6.25|7.47|6.27|7.45|6.25|0
1645029250000|2022-02-16 16:34:10|7.43|6.23|7.47|6.27|7.49|6.29|7.43|6.23|0
1645029260000|2022-02-16 16:34:20|7.45|6.25|7.4|6.2|7.45|6.25|7.4|6.2|0
1645029270000|2022-02-16 16:34:30|7.38|6.18|7.36|6.16|7.38|6.18|7.36|6.16|0
1645029280000|2022-02-16 16:34:40|7.32|6.12|7.36|6.16|7.36|6.16|7.32|6.12|0
1645029290000|2022-02-16 16:34:50|7.34|6.14|7.36|6.16|7.36|6.16|7.32|6.12|0
1645029300000|2022-02-16 16:35:00|7.34|6.14|7.38|6.18|7.38|6.18|7.34|6.14|0
1645029310000|2022-02-16 16:35:10|7.34|6.14|7.32|6.12|7.34|6.14|7.31|6.11|0
1645029320000|2022-02-16 16:35:20|7.34|6.14|7.34|6.14|7.36|6.16|7.28|6.08|0
1645029330000|2022-02-16 16:35:30|7.32|6.12|7.36|6.16|7.36|6.16|7.32|6.12|0
1645029340000|2022-02-16 16:35:40|7.35|6.15|7.4|6.2|7.4|6.2|7.35|6.15|0
1645029350000|2022-02-16 16:35:50|7.39|6.19|7.49|6.29|7.49|6.29|7.39|6.19|0
1645029360000|2022-02-16 16:36:00|7.45|6.25|7.51|6.31|7.51|6.31|7.45|6.25|0
1645029370000|2022-02-16 16:36:10|7.47|6.27|7.41|6.21|7.47|6.27|7.41|6.21|0
1645029380000|2022-02-16 16:36:20|7.38|6.18|7.47|6.27|7.47|6.27|7.38|6.18|0
1645029390000|2022-02-16 16:36:30|7.49|6.29|7.47|6.27|7.49|6.29|7.47|6.27|0
1645029400000|2022-02-16 16:36:40|7.51|6.31|7.47|6.27|7.51|6.31|7.45|6.25|0
1645029410000|2022-02-16 16:36:50|7.45|6.25|7.41|6.21|7.45|6.25|7.41|6.21|0
1645029420000|2022-02-16 16:37:00|7.43|6.23|7.41|6.21|7.43|6.23|7.41|6.21|0
1645029430000|2022-02-16 16:37:10|7.4|6.2|7.34|6.14|7.4|6.2|7.34|6.14|0
1645029440000|2022-02-16 16:37:20|7.35|6.15|7.36|6.16|7.36|6.16|7.34|6.14|0
1645029450000|2022-02-16 16:37:30|7.38|6.18|7.35|6.15|7.38|6.18|7.35|6.15|0
1645029460000|2022-02-16 16:37:40|7.36|6.16|7.4|6.2|7.4|6.2|7.36|6.16|0
1645029470000|2022-02-16 16:37:50|7.38|6.18|7.41|6.21|7.41|6.21|7.38|6.18|0
1645029480000|2022-02-16 16:38:00|7.43|6.23|7.49|6.29|7.51|6.31|7.43|6.23|0
1645029490000|2022-02-16 16:38:10|7.51|6.31|7.47|6.27|7.51|6.31|7.47|6.27|0
1645029500000|2022-02-16 16:38:20|7.45|6.25|7.51|6.31|7.51|6.31|7.45|6.25|0
1645029510000|2022-02-16 16:38:30|7.49|6.29|7.53|6.33|7.53|6.33|7.49|6.29|0
1645029520000|2022-02-16 16:38:40|7.55|6.35|7.53|6.33|7.55|6.35|7.49|6.29|0
1645029530000|2022-02-16 16:38:50|7.49|6.29|7.43|6.23|7.49|6.29|7.43|6.23|0
1645029540000|2022-02-16 16:39:00|7.47|6.27|7.41|6.21|7.47|6.27|7.41|6.21|0
1645029550000|2022-02-16 16:39:10|7.4|6.2|7.41|6.21|7.41|6.21|7.4|6.2|0
1645029560000|2022-02-16 16:39:20|7.4|6.2|7.39|6.19|7.4|6.2|7.39|6.19|0
1645029570000|2022-02-16 16:39:30|7.38|6.18|7.34|6.14|7.38|6.18|7.34|6.14|0
1645029580000|2022-02-16 16:39:40|7.32|6.12|7.34|6.14|7.34|6.14|7.32|6.12|0
1645029590000|2022-02-16 16:39:50|7.36|6.16|7.38|6.18|7.38|6.18|7.36|6.16|0
1645029600000|2022-02-16 16:40:00|7.39|6.19|7.43|6.23|7.43|6.23|7.39|6.19|0
1645029610000|2022-02-16 16:40:10|7.41|6.21|7.45|6.25|7.45|6.25|7.41|6.21|0
1645029620000|2022-02-16 16:40:20|7.47|6.27|7.45|6.25|7.47|6.27|7.45|6.25|0
1645029630000|2022-02-16 16:40:30|7.43|6.23|7.43|6.23|7.43|6.23|7.41|6.21|0
1645029640000|2022-02-16 16:40:40|7.44|6.24|7.43|6.23|7.45|6.25|7.43|6.23|0
1645029650000|2022-02-16 16:40:50|7.41|6.21|7.43|6.23|7.43|6.23|7.41|6.21|0
1645029660000|2022-02-16 16:41:00|7.41|6.21|7.39|6.19|7.43|6.23|7.39|6.19|0
1645029670000|2022-02-16 16:41:10|7.41|6.21|7.39|6.19|7.41|6.21|7.39|6.19|0
1645029680000|2022-02-16 16:41:20|7.38|6.18|7.38|6.18|7.41|6.21|7.38|6.18|0
1645029690000|2022-02-16 16:41:30|7.36|6.16|7.34|6.14|7.36|6.16|7.34|6.14|0
1645029700000|2022-02-16 16:41:40|7.36|6.16|7.36|6.16|7.36|6.16|7.34|6.14|0
1645029710000|2022-02-16 16:41:50|7.34|6.14|7.34|6.14|7.34|6.14|7.34|6.14|0
1645029720000|2022-02-16 16:42:00|7.36|6.16|7.34|6.14|7.36|6.16|7.34|6.14|0
1645029730000|2022-02-16 16:42:10|7.38|6.18|7.34|6.14|7.38|6.18|7.34|6.14|0
1645029740000|2022-02-16 16:42:20|7.36|6.16|7.36|6.16|7.36|6.16|7.33|6.13|0
1645029750000|2022-02-16 16:42:30|7.34|6.14|7.32|6.12|7.34|6.14|7.3|6.1|0
1645029760000|2022-02-16 16:42:40|7.38|6.18|7.41|6.21|7.41|6.21|7.38|6.18|0
1645029770000|2022-02-16 16:42:50|7.39|6.19|7.38|6.18|7.39|6.19|7.38|6.18|0
1645029780000|2022-02-16 16:43:00|7.36|6.16|7.26|6.06|7.36|6.16|7.26|6.06|0
1645029790000|2022-02-16 16:43:10|7.25|6.05|7.26|6.06|7.26|6.06|7.23|6.03|0
1645029800000|2022-02-16 16:43:20|7.23|6.03|7.23|6.03|7.24|6.04|7.23|6.03|0
1645029810000|2022-02-16 16:43:30|7.21|6.01|7.22|6.02|7.22|6.02|7.21|6.01|0
1645029820000|2022-02-16 16:43:40|7.19|5.99|7.21|6.01|7.23|6.03|7.19|5.99|0
1645029830000|2022-02-16 16:43:50|7.19|5.99|7.21|6.01|7.21|6.01|7.19|5.99|0
1645029840000|2022-02-16 16:44:00|7.23|6.03|7.19|5.99|7.23|6.03|7.17|5.97|0
1645029850000|2022-02-16 16:44:10|7.15|5.95|7.1|5.9|7.15|5.95|7.1|5.9|0
1645029860000|2022-02-16 16:44:20|7.06|5.86|7.12|5.92|7.12|5.92|7.05|5.85|0
1645029870000|2022-02-16 16:44:30|7.14|5.94|7.14|5.94|7.14|5.94|7.14|5.94|0
1645029880000|2022-02-16 16:44:40|7.17|5.97|7.17|5.97|7.17|5.97|7.17|5.97|0
1645029890000|2022-02-16 16:44:50|7.19|5.99|7.21|6.01|7.21|6.01|7.17|5.97|0
1645029900000|2022-02-16 16:45:00|7.23|6.03|7.23|6.03|7.24|6.04|7.23|6.03|0
1645029910000|2022-02-16 16:45:10|7.21|6.01|7.25|6.05|7.25|6.05|7.19|5.99|0
1645029920000|2022-02-16 16:45:20|7.24|6.04|7.28|6.08|7.28|6.08|7.24|6.04|0
1645029930000|2022-02-16 16:45:30|7.3|6.1|7.28|6.08|7.3|6.1|7.26|6.06|0
1645029940000|2022-02-16 16:45:40|7.3|6.1|7.3|6.1|7.32|6.12|7.3|6.1|0
1645029950000|2022-02-16 16:45:50|7.28|6.08|7.28|6.08|7.3|6.1|7.28|6.08|0
1645029960000|2022-02-16 16:46:00|7.3|6.1|7.21|6.01|7.3|6.1|7.21|6.01|0
1645029970000|2022-02-16 16:46:10|7.19|5.99|7.21|6.01|7.21|6.01|7.17|5.97|0
1645029980000|2022-02-16 16:46:20|7.23|6.03|7.23|6.03|7.24|6.04|7.23|6.03|0
1645029990000|2022-02-16 16:46:30|7.24|6.04|7.19|5.99|7.24|6.04|7.19|5.99|0
1645030000000|2022-02-16 16:46:40|7.21|6.01|7.24|6.04|7.24|6.04|7.21|6.01|0
1645030010000|2022-02-16 16:46:50|7.23|6.03|7.24|6.04|7.24|6.04|7.23|6.03|0
1645030020000|2022-02-16 16:47:00|7.23|6.03|7.28|6.08|7.28|6.08|7.23|6.03|0
1645030030000|2022-02-16 16:47:10|7.24|6.04|7.28|6.08|7.28|6.08|7.24|6.04|0
1645030040000|2022-02-16 16:47:20|7.26|6.06|7.21|6.01|7.26|6.06|7.21|6.01|0
1645030050000|2022-02-16 16:47:30|7.23|6.03|7.27|6.07|7.27|6.07|7.23|6.03|0
1645030060000|2022-02-16 16:47:40|7.26|6.06|7.26|6.06|7.26|6.06|7.24|6.04|0
1645030070000|2022-02-16 16:47:50|7.23|6.03|7.23|6.03|7.24|6.04|7.21|6.01|0
1645030080000|2022-02-16 16:48:00|7.21|6.01|7.21|6.01|7.23|6.03|7.21|6.01|0
1645030090000|2022-02-16 16:48:10|7.19|5.99|7.21|6.01|7.21|6.01|7.19|5.99|0
1645030100000|2022-02-16 16:48:20|7.19|5.99|7.19|5.99|7.19|5.99|7.17|5.97|0
1645030110000|2022-02-16 16:48:30|7.21|6.01|7.22|6.02|7.22|6.02|7.21|6.01|0
1645030120000|2022-02-16 16:48:40|7.19|5.99|7.15|5.95|7.19|5.99|7.15|5.95|0
1645030130000|2022-02-16 16:48:50|7.19|5.99|7.21|6.01|7.21|6.01|7.19|5.99|0
1645030140000|2022-02-16 16:49:00|7.24|6.04|7.24|6.04|7.24|6.04|7.22|6.02|0
1645030150000|2022-02-16 16:49:10|7.26|6.06|7.3|6.1|7.3|6.1|7.26|6.06|0
1645030160000|2022-02-16 16:49:20|7.28|6.08|7.26|6.06|7.29|6.09|7.26|6.06|0
1645030170000|2022-02-16 16:49:30|7.25|6.05|7.24|6.04|7.26|6.06|7.24|6.04|0
1645030180000|2022-02-16 16:49:40|7.28|6.08|7.3|6.1|7.3|6.1|7.28|6.08|0
1645030190000|2022-02-16 16:49:50|7.32|6.12|7.34|6.14|7.34|6.14|7.32|6.12|0
1645030200000|2022-02-16 16:50:00|7.32|6.12|7.34|6.14|7.35|6.15|7.32|6.12|0
1645030210000|2022-02-16 16:50:10|7.37|6.17|7.41|6.21|7.41|6.21|7.37|6.17|0
1645030220000|2022-02-16 16:50:20|7.43|6.23|7.43|6.23|7.45|6.25|7.43|6.23|0
1645030230000|2022-02-16 16:50:30|7.41|6.21|7.39|6.19|7.41|6.21|7.39|6.19|0
1645030240000|2022-02-16 16:50:40|7.41|6.21|7.43|6.23|7.45|6.25|7.41|6.21|0
1645030250000|2022-02-16 16:50:50|7.45|6.25|7.47|6.27|7.47|6.27|7.45|6.25|0
1645030260000|2022-02-16 16:51:00|7.45|6.25|7.45|6.25|7.47|6.27|7.45|6.25|0
1645030270000|2022-02-16 16:51:10|7.47|6.27|7.45|6.25|7.47|6.27|7.43|6.23|0
1645030280000|2022-02-16 16:51:20|7.44|6.24|7.49|6.29|7.49|6.29|7.44|6.24|0
1645030290000|2022-02-16 16:51:30|7.47|6.27|7.47|6.27|7.47|6.27|7.47|6.27|0
1645030300000|2022-02-16 16:51:40|7.45|6.25|7.43|6.23|7.45|6.25|7.43|6.23|0
1645030310000|2022-02-16 16:51:50|7.41|6.21|7.43|6.23|7.43|6.23|7.41|6.21|0
1645030320000|2022-02-16 16:52:00|7.44|6.24|7.43|6.23|7.45|6.25|7.43|6.23|0
1645030330000|2022-02-16 16:52:10|7.41|6.21|7.39|6.19|7.41|6.21|7.39|6.19|0
1645030340000|2022-02-16 16:52:20|7.35|6.15|7.37|6.17|7.37|6.17|7.35|6.15|0
1645030350000|2022-02-16 16:52:30|7.39|6.19|7.39|6.19|7.42|6.22|7.39|6.19|0
1645030360000|2022-02-16 16:52:40|7.41|6.21|7.41|6.21|7.41|6.21|7.41|6.21|0
1645030370000|2022-02-16 16:52:50|7.39|6.19|7.43|6.23|7.43|6.23|7.39|6.19|0
1645030390000|2022-02-16 16:53:10|7.45|6.25|7.43|6.23|7.45|6.25|7.41|6.21|0
1645030400000|2022-02-16 16:53:20|7.41|6.21|7.37|6.17|7.41|6.21|7.37|6.17|0
1645030410000|2022-02-16 16:53:30|7.35|6.15|7.32|6.12|7.35|6.15|7.32|6.12|0
1645030420000|2022-02-16 16:53:40|7.33|6.13|7.3|6.1|7.33|6.13|7.3|6.1|0
1645030430000|2022-02-16 16:53:50|7.33|6.13|7.35|6.15|7.35|6.15|7.32|6.12|0
1645030440000|2022-02-16 16:54:00|7.37|6.17|7.37|6.17|7.39|6.19|7.37|6.17|0
1645030450000|2022-02-16 16:54:10|7.33|6.13|7.37|6.17|7.37|6.17|7.33|6.13|0
1645030470000|2022-02-16 16:54:30|7.35|6.15|7.37|6.17|7.37|6.17|7.33|6.13|0
1645030480000|2022-02-16 16:54:40|7.39|6.19|7.37|6.17|7.39|6.19|7.37|6.17|0
1645030490000|2022-02-16 16:54:50|7.39|6.19|7.35|6.15|7.39|6.19|7.35|6.15|0
1645030500000|2022-02-16 16:55:00|7.32|6.12|7.32|6.12|7.33|6.13|7.32|6.12|0
1645030510000|2022-02-16 16:55:10|7.33|6.13|7.39|6.19|7.39|6.19|7.33|6.13|0
1645030520000|2022-02-16 16:55:20|7.41|6.21|7.43|6.23|7.45|6.25|7.41|6.21|0
1645030530000|2022-02-16 16:55:30|7.41|6.21|7.43|6.23|7.43|6.23|7.41|6.21|0
1645030540000|2022-02-16 16:55:40|7.41|6.21|7.5|6.3|7.5|6.3|7.41|6.21|0
1645030550000|2022-02-16 16:55:50|7.48|6.28|7.48|6.28|7.48|6.28|7.46|6.26|0
1645030560000|2022-02-16 16:56:00|7.46|6.26|7.45|6.25|7.46|6.26|7.41|6.21|0
1645030570000|2022-02-16 16:56:10|7.43|6.23|7.43|6.23|7.43|6.23|7.43|6.23|0
1645030580000|2022-02-16 16:56:20|7.45|6.25|7.46|6.26|7.46|6.26|7.45|6.25|0
1645030590000|2022-02-16 16:56:30|7.5|6.3|7.52|6.32|7.56|6.36|7.5|6.3|0
1645030600000|2022-02-16 16:56:40|7.54|6.34|7.54|6.34|7.54|6.34|7.54|6.34|0
1645030610000|2022-02-16 16:56:50|7.5|6.3|7.5|6.3|7.52|6.32|7.5|6.3|0
1645030620000|2022-02-16 16:57:00|7.52|6.32|7.52|6.32|7.54|6.34|7.52|6.32|0
1645030630000|2022-02-16 16:57:10|7.54|6.34|7.52|6.32|7.58|6.38|7.52|6.32|0
1645030640000|2022-02-16 16:57:20|7.54|6.34|7.54|6.34|7.54|6.34|7.54|6.34|0
1645030650000|2022-02-16 16:57:30|7.56|6.36|7.58|6.38|7.6|6.4|7.56|6.36|0
1645030660000|2022-02-16 16:57:40|7.56|6.36|7.56|6.36|7.56|6.36|7.54|6.34|0
1645030670000|2022-02-16 16:57:50|7.5|6.3|7.48|6.28|7.51|6.31|7.48|6.28|0
1645030680000|2022-02-16 16:58:00|7.5|6.3|7.45|6.25|7.5|6.3|7.45|6.25|0
1645030690000|2022-02-16 16:58:10|7.46|6.26|7.43|6.23|7.46|6.26|7.41|6.21|0
1645030700000|2022-02-16 16:58:20|7.41|6.21|7.39|6.19|7.41|6.21|7.39|6.19|0
1645030710000|2022-02-16 16:58:30|7.41|6.21|7.39|6.19|7.43|6.23|7.39|6.19|0
1645030720000|2022-02-16 16:58:40|7.43|6.23|7.41|6.21|7.43|6.23|7.41|6.21|0
1645030730000|2022-02-16 16:58:50|7.37|6.17|7.36|6.16|7.39|6.19|7.36|6.16|0
1645030740000|2022-02-16 16:59:00|7.39|6.19|7.37|6.17|7.39|6.19|7.35|6.15|0
1645030750000|2022-02-16 16:59:10|7.39|6.19|7.46|6.26|7.46|6.26|7.39|6.19|0
1645030760000|2022-02-16 16:59:20|7.44|6.24|7.44|6.24|7.44|6.24|7.43|6.23|0
1645030770000|2022-02-16 16:59:30|7.46|6.26|7.41|6.21|7.46|6.26|7.41|6.21|0
1645030780000|2022-02-16 16:59:40|7.43|6.23|7.46|6.26|7.46|6.26|7.43|6.23|0
1645030790000|2022-02-16 16:59:50|7.48|6.28|7.48|6.28|7.48|6.28|7.48|6.28|0
1645030800000|2022-02-16 17:00:00|7.52|6.32|7.54|6.34|7.54|6.34|7.5|6.3|0
1645030810000|2022-02-16 17:00:10|7.52|6.32|7.52|6.32|7.54|6.34|7.52|6.32|0
1645030820000|2022-02-16 17:00:20|7.5|6.3|7.46|6.26|7.5|6.3|7.46|6.26|0
1645030830000|2022-02-16 17:00:30|7.44|6.24|7.43|6.23|7.44|6.24|7.43|6.23|0
1645030840000|2022-02-16 17:00:40|7.44|6.24|6.93|5.73|7.46|6.26|6.93|5.73|0
1645030850000|2022-02-16 17:00:50|6.95|5.75|6.98|5.78|6.98|5.78|6.95|5.75|0
1645030860000|2022-02-16 17:01:00|7|5.8|7.04|5.84|7.04|5.84|7|5.8|0
1645030870000|2022-02-16 17:01:10|7.06|5.86|7.17|5.97|7.19|5.99|7.06|5.86|0
1645030880000|2022-02-16 17:01:20|7.13|5.93|7.17|5.97|7.17|5.97|7.13|5.93|0
1645030890000|2022-02-16 17:01:30|7.15|5.95|7.13|5.93|7.15|5.95|7.13|5.93|0
1645030900000|2022-02-16 17:01:40|7.19|5.99|7.17|5.97|7.19|5.99|7.17|5.97|0
1645030910000|2022-02-16 17:01:50|7.18|5.98|7.17|5.97|7.19|5.99|7.17|5.97|0
1645030920000|2022-02-16 17:02:00|7.19|5.99|7.22|6.02|7.22|6.02|7.19|5.99|0
1645030930000|2022-02-16 17:02:10|7.19|5.99|7.19|5.99|7.19|5.99|7.17|5.97|0
1645030940000|2022-02-16 17:02:20|7.11|5.91|7.08|5.88|7.11|5.91|7.04|5.84|0
1645030950000|2022-02-16 17:02:30|7.02|5.82|7.04|5.84|7.04|5.84|7|5.8|0
1645030960000|2022-02-16 17:02:40|7.02|5.82|7.08|5.88|7.08|5.88|7.02|5.82|0
1645030970000|2022-02-16 17:02:50|7.09|5.89|7.07|5.87|7.09|5.89|7.07|5.87|0
1645030980000|2022-02-16 17:03:00|7.06|5.86|7.06|5.86|7.06|5.86|7.04|5.84|0
1645030990000|2022-02-16 17:03:10|7.07|5.87|7.04|5.84|7.07|5.87|7.04|5.84|0
1645031000000|2022-02-16 17:03:20|7.06|5.86|7.04|5.84|7.06|5.86|7.04|5.84|0
1645031010000|2022-02-16 17:03:30|7.06|5.86|7.07|5.87|7.07|5.87|7.06|5.86|0
1645031020000|2022-02-16 17:03:40|7.09|5.89|7.11|5.91|7.11|5.91|7.09|5.89|0
1645031030000|2022-02-16 17:03:50|7.12|5.92|7.15|5.95|7.15|5.95|7.12|5.92|0
1645031040000|2022-02-16 17:04:00|7.14|5.94|7.11|5.91|7.14|5.94|7.11|5.91|0
1645031050000|2022-02-16 17:04:10|7.13|5.93|7.15|5.95|7.17|5.97|7.13|5.93|0
1645031060000|2022-02-16 17:04:20|7.13|5.93|7.11|5.91|7.13|5.93|7.07|5.87|0
1645031070000|2022-02-16 17:04:30|7.09|5.89|7.13|5.93|7.13|5.93|7.09|5.89|0
1645031080000|2022-02-16 17:04:40|7.11|5.91|7.11|5.91|7.11|5.91|7.11|5.91|0
1645031090000|2022-02-16 17:04:50|7.09|5.89|7.06|5.86|7.09|5.89|7.06|5.86|0
1645031100000|2022-02-16 17:05:00|7.07|5.87|7.09|5.89|7.09|5.89|7.07|5.87|0
1645031110000|2022-02-16 17:05:10|7.11|5.91|7.11|5.91|7.11|5.91|7.09|5.89|0
1645031120000|2022-02-16 17:05:20|7.13|5.93|7.15|5.95|7.15|5.95|7.08|5.88|0
1645031130000|2022-02-16 17:05:30|7.18|5.98|7.15|5.95|7.18|5.98|7.15|5.95|0
1645031140000|2022-02-16 17:05:40|7.17|5.97|7.17|5.97|7.18|5.98|7.17|5.97|0
1645031150000|2022-02-16 17:05:50|7.15|5.95|7.15|5.95|7.15|5.95|7.15|5.95|0
1645031160000|2022-02-16 17:06:00|7.17|5.97|7.11|5.91|7.17|5.97|7.11|5.91|0
1645031170000|2022-02-16 17:06:10|7.1|5.9|7.09|5.89|7.13|5.93|7.09|5.89|0
1645031180000|2022-02-16 17:06:20|7.07|5.87|7.07|5.87|7.07|5.87|7.06|5.86|0
1645031190000|2022-02-16 17:06:30|7.08|5.88|7.07|5.87|7.08|5.88|7.07|5.87|0
1645031200000|2022-02-16 17:06:40|7.09|5.89|7.07|5.87|7.09|5.89|7.07|5.87|0
1645031210000|2022-02-16 17:06:50|7.11|5.91|7.13|5.93|7.13|5.93|7.09|5.89|0
1645031220000|2022-02-16 17:07:00|7.11|5.91|7.11|5.91|7.11|5.91|7.11|5.91|0
1645031230000|2022-02-16 17:07:10|7.13|5.93|7.15|5.95|7.15|5.95|7.13|5.93|0
1645031240000|2022-02-16 17:07:20|7.11|5.91|7.15|5.95|7.15|5.95|7.11|5.91|0
1645031250000|2022-02-16 17:07:30|7.13|5.93|7.11|5.91|7.13|5.93|7.09|5.89|0
1645031260000|2022-02-16 17:07:40|7.09|5.89|7.06|5.86|7.09|5.89|7.06|5.86|0
1645031270000|2022-02-16 17:07:50|7.04|5.84|7.06|5.86|7.06|5.86|7.04|5.84|0
1645031280000|2022-02-16 17:08:00|7.02|5.82|7.04|5.84|7.04|5.84|7|5.8|0
1645031290000|2022-02-16 17:08:10|7.02|5.82|7.04|5.84|7.04|5.84|7.02|5.82|0
1645031300000|2022-02-16 17:08:20|7|5.8|7.02|5.82|7.02|5.82|7|5.8|0
1645031310000|2022-02-16 17:08:30|7.04|5.84|7.05|5.85|7.05|5.85|7.04|5.84|0
1645031320000|2022-02-16 17:08:40|7.04|5.84|7.06|5.86|7.06|5.86|7.04|5.84|0
1645031330000|2022-02-16 17:08:50|7.07|5.87|7.05|5.85|7.07|5.87|7.05|5.85|0
1645031340000|2022-02-16 17:09:00|7.02|5.82|7.02|5.82|7.02|5.82|7.02|5.82|0
1645031350000|2022-02-16 17:09:10|7.04|5.84|7.02|5.82|7.04|5.84|7|5.8|0
1645031360000|2022-02-16 17:09:20|7.04|5.84|7.02|5.82|7.04|5.84|7|5.8|0
1645031370000|2022-02-16 17:09:30|7.03|5.83|7|5.8|7.03|5.83|7|5.8|0
1645031380000|2022-02-16 17:09:40|7.02|5.82|6.99|5.79|7.02|5.82|6.99|5.79|0
1645031390000|2022-02-16 17:09:50|6.98|5.78|6.98|5.78|6.98|5.78|6.96|5.76|0
1645031400000|2022-02-16 17:10:00|6.96|5.76|6.98|5.78|6.98|5.78|6.96|5.76|0
1645031410000|2022-02-16 17:10:10|6.96|5.76|6.96|5.76|6.96|5.76|6.93|5.73|0
1645031420000|2022-02-16 17:10:20|6.98|5.78|7.04|5.84|7.04|5.84|6.98|5.78|0
1645031430000|2022-02-16 17:10:30|7.03|5.83|7.04|5.84|7.04|5.84|7.03|5.83|0
1645031440000|2022-02-16 17:10:40|7.03|5.83|6.95|5.75|7.03|5.83|6.95|5.75|0
1645031450000|2022-02-16 17:10:50|6.87|5.67|6.87|5.67|6.87|5.67|6.87|5.67|0
1645031460000|2022-02-16 17:11:00|6.86|5.66|6.89|5.69|6.89|5.69|6.86|5.66|0
1645031470000|2022-02-16 17:11:10|6.93|5.73|6.98|5.78|6.98|5.78|6.93|5.73|0
1645031480000|2022-02-16 17:11:20|6.95|5.75|6.98|5.78|6.98|5.78|6.93|5.73|0
1645031490000|2022-02-16 17:11:30|6.96|5.76|6.95|5.75|6.98|5.78|6.94|5.74|0
1645031500000|2022-02-16 17:11:40|6.93|5.73|6.91|5.71|6.96|5.76|6.91|5.71|0
1645031510000|2022-02-16 17:11:50|6.95|5.75|6.95|5.75|6.95|5.75|6.94|5.74|0
1645031520000|2022-02-16 17:12:00|6.98|5.78|6.96|5.76|6.98|5.78|6.96|5.76|0
1645031530000|2022-02-16 17:12:10|7|5.8|6.95|5.75|7|5.8|6.95|5.75|0
1645031540000|2022-02-16 17:12:20|6.93|5.73|6.95|5.75|6.95|5.75|6.93|5.73|0
1645031550000|2022-02-16 17:12:30|6.96|5.76|6.97|5.77|6.98|5.78|6.96|5.76|0
1645031560000|2022-02-16 17:12:40|6.98|5.78|7|5.8|7|5.8|6.96|5.76|0
1645031570000|2022-02-16 17:12:50|6.96|5.76|7|5.8|7|5.8|6.96|5.76|0
1645031580000|2022-02-16 17:13:00|6.98|5.78|6.99|5.79|7|5.8|6.98|5.78|0
1645031590000|2022-02-16 17:13:10|7|5.8|6.96|5.76|7|5.8|6.96|5.76|0
1645031600000|2022-02-16 17:13:20|6.94|5.74|6.94|5.74|6.96|5.76|6.94|5.74|0
1645031610000|2022-02-16 17:13:30|6.91|5.71|6.89|5.69|6.93|5.73|6.89|5.69|0
1645031620000|2022-02-16 17:13:40|6.93|5.73|6.91|5.71|6.94|5.74|6.91|5.71|0
1645031630000|2022-02-16 17:13:50|6.93|5.73|6.93|5.73|6.93|5.73|6.91|5.71|0
1645031640000|2022-02-16 17:14:00|6.89|5.69|6.9|5.7|6.91|5.71|6.89|5.69|0
1645031650000|2022-02-16 17:14:10|6.91|5.71|6.86|5.66|6.91|5.71|6.86|5.66|0
1645031660000|2022-02-16 17:14:20|6.84|5.64|6.9|5.7|6.9|5.7|6.82|5.62|0
1645031670000|2022-02-16 17:14:30|6.93|5.73|6.91|5.71|6.93|5.73|6.91|5.71|0
1645031680000|2022-02-16 17:14:40|6.89|5.69|6.91|5.71|6.91|5.71|6.87|5.67|0
1645031690000|2022-02-16 17:14:50|6.93|5.73|6.89|5.69|6.93|5.73|6.89|5.69|0
1645031700000|2022-02-16 17:15:00|6.91|5.71|6.85|5.65|6.91|5.71|6.85|5.65|0
1645031710000|2022-02-16 17:15:10|6.87|5.67|6.87|5.67|6.87|5.67|6.87|5.67|0
1645031720000|2022-02-16 17:15:20|6.91|5.71|6.89|5.69|6.91|5.71|6.89|5.69|0
1645031730000|2022-02-16 17:15:30|6.87|5.67|6.89|5.69|6.89|5.69|6.87|5.67|0
1645031740000|2022-02-16 17:15:40|6.85|5.65|6.85|5.65|6.85|5.65|6.85|5.65|0
1645031750000|2022-02-16 17:15:50|6.87|5.67|6.85|5.65|6.87|5.67|6.85|5.65|0
1645031760000|2022-02-16 17:16:00|6.84|5.64|6.84|5.64|6.87|5.67|6.84|5.64|0
1645031770000|2022-02-16 17:16:10|6.87|5.67|6.91|5.71|6.93|5.73|6.87|5.67|0
1645031780000|2022-02-16 17:16:20|6.93|5.73|6.91|5.71|6.93|5.73|6.91|5.71|0
1645031790000|2022-02-16 17:16:30|6.92|5.72|6.94|5.74|6.94|5.74|6.92|5.72|0
1645031800000|2022-02-16 17:16:40|6.93|5.73|6.89|5.69|6.93|5.73|6.87|5.67|0
1645031810000|2022-02-16 17:16:50|6.88|5.68|6.91|5.71|6.91|5.71|6.88|5.68|0
1645031820000|2022-02-16 17:17:00|6.89|5.69|6.89|5.69|6.93|5.73|6.89|5.69|0
1645031830000|2022-02-16 17:17:10|6.9|5.7|6.84|5.64|6.9|5.7|6.84|5.64|0
1645031840000|2022-02-16 17:17:20|6.85|5.65|6.89|5.69|6.89|5.69|6.85|5.65|0
1645031850000|2022-02-16 17:17:30|6.87|5.67|6.87|5.67|6.91|5.71|6.87|5.67|0
1645031860000|2022-02-16 17:17:40|6.85|5.65|6.85|5.65|6.87|5.67|6.85|5.65|0
1645031870000|2022-02-16 17:17:50|6.84|5.64|6.82|5.62|6.84|5.64|6.82|5.62|0
1645031880000|2022-02-16 17:18:00|6.77|5.57|6.78|5.58|6.78|5.58|6.77|5.57|0
1645031890000|2022-02-16 17:18:10|6.75|5.55|6.77|5.57|6.78|5.58|6.75|5.55|0
1645031900000|2022-02-16 17:18:20|6.75|5.55|6.77|5.57|6.77|5.57|6.75|5.55|0
1645031910000|2022-02-16 17:18:30|6.75|5.55|6.77|5.57|6.77|5.57|6.75|5.55|0
1645031920000|2022-02-16 17:18:40|6.78|5.58|6.79|5.59|6.79|5.59|6.77|5.57|0
1645031930000|2022-02-16 17:18:50|6.82|5.62|6.82|5.62|6.84|5.64|6.82|5.62|0
1645031940000|2022-02-16 17:19:00|6.78|5.58|6.8|5.6|6.8|5.6|6.78|5.58|0
1645031950000|2022-02-16 17:19:10|6.82|5.62|6.8|5.6|6.82|5.62|6.8|5.6|0
1645031960000|2022-02-16 17:19:20|6.82|5.62|6.8|5.6|6.84|5.64|6.8|5.6|0
1645031970000|2022-02-16 17:19:30|6.78|5.58|6.78|5.58|6.78|5.58|6.78|5.58|0
1645031980000|2022-02-16 17:19:40|6.8|5.6|6.8|5.6|6.8|5.6|6.8|5.6|0
1645031990000|2022-02-16 17:19:50|6.81|5.61|6.82|5.62|6.82|5.62|6.8|5.6|0
1645032000000|2022-02-16 17:20:00|6.85|5.65|6.85|5.65|6.87|5.67|6.85|5.65|0
1645032010000|2022-02-16 17:20:10|6.82|5.62|6.78|5.58|6.82|5.62|6.77|5.57|0
1645032020000|2022-02-16 17:20:20|6.8|5.6|6.77|5.57|6.8|5.6|6.77|5.57|0
1645032030000|2022-02-16 17:20:30|6.8|5.6|6.78|5.58|6.8|5.6|6.78|5.58|0
1645032040000|2022-02-16 17:20:40|6.8|5.6|6.82|5.62|6.82|5.62|6.8|5.6|0
1645032050000|2022-02-16 17:20:50|6.83|5.63|6.8|5.6|6.84|5.64|6.8|5.6|0
1645032060000|2022-02-16 17:21:00|6.82|5.62|6.8|5.6|6.82|5.62|6.78|5.58|0
1645032070000|2022-02-16 17:21:10|6.78|5.58|6.78|5.58|6.8|5.6|6.78|5.58|0
1645032080000|2022-02-16 17:21:20|6.76|5.56|6.76|5.56|6.77|5.57|6.76|5.56|0
1645032090000|2022-02-16 17:21:30|6.75|5.55|6.75|5.55|6.75|5.55|6.75|5.55|0
1645032100000|2022-02-16 17:21:40|6.76|5.56|6.76|5.56|6.76|5.56|6.75|5.55|0
1645032110000|2022-02-16 17:21:50|6.77|5.57|6.76|5.56|6.77|5.57|6.75|5.55|0
1645032120000|2022-02-16 17:22:00|6.78|5.58|6.82|5.62|6.82|5.62|6.78|5.58|0
1645032130000|2022-02-16 17:22:10|6.8|5.6|6.83|5.63|6.83|5.63|6.8|5.6|0
1645032140000|2022-02-16 17:22:20|6.85|5.65|6.85|5.65|6.85|5.65|6.85|5.65|0
1645032150000|2022-02-16 17:22:30|6.83|5.63|6.82|5.62|6.83|5.63|6.82|5.62|0
1645032160000|2022-02-16 17:22:40|6.83|5.63|6.83|5.63|6.83|5.63|6.82|5.62|0
1645032170000|2022-02-16 17:22:50|6.85|5.65|6.85|5.65|6.85|5.65|6.85|5.65|0
1645032180000|2022-02-16 17:23:00|6.83|5.63|6.82|5.62|6.83|5.63|6.82|5.62|0
1645032190000|2022-02-16 17:23:10|6.83|5.63|6.83|5.63|6.83|5.63|6.82|5.62|0
1645032200000|2022-02-16 17:23:20|6.85|5.65|6.87|5.67|6.91|5.71|6.85|5.65|0
1645032210000|2022-02-16 17:23:30|6.83|5.63|6.87|5.67|6.87|5.67|6.83|5.63|0
1645032220000|2022-02-16 17:23:40|6.89|5.69|6.87|5.67|6.89|5.69|6.87|5.67|0
1645032240000|2022-02-16 17:24:00|6.89|5.69|6.89|5.69|6.89|5.69|6.87|5.67|0
1645032250000|2022-02-16 17:24:10|6.9|5.7|6.89|5.69|6.9|5.7|6.87|5.67|0
1645032260000|2022-02-16 17:24:20|6.87|5.67|6.87|5.67|6.87|5.67|6.87|5.67|0
1645032270000|2022-02-16 17:24:30|6.85|5.65|6.83|5.63|6.85|5.65|6.83|5.63|0
1645032280000|2022-02-16 17:24:40|6.82|5.62|6.82|5.62|6.83|5.63|6.82|5.62|0
1645032290000|2022-02-16 17:24:50|6.8|5.6|6.83|5.63|6.83|5.63|6.8|5.6|0
1645032300000|2022-02-16 17:25:00|6.82|5.62|6.76|5.56|6.82|5.62|6.76|5.56|0
1645032310000|2022-02-16 17:25:10|6.78|5.58|6.81|5.61|6.83|5.63|6.78|5.58|0
1645032320000|2022-02-16 17:25:20|6.82|5.62|6.83|5.63|6.83|5.63|6.82|5.62|0
1645032330000|2022-02-16 17:25:30|6.84|5.64|6.83|5.63|6.85|5.65|6.82|5.62|0
1645032340000|2022-02-16 17:25:40|6.85|5.65|6.85|5.65|6.85|5.65|6.83|5.63|0
1645032350000|2022-02-16 17:25:50|6.87|5.67|6.89|5.69|6.9|5.7|6.87|5.67|0
1645032360000|2022-02-16 17:26:00|6.87|5.67|6.87|5.67|6.87|5.67|6.87|5.67|0
1645032370000|2022-02-16 17:26:10|6.9|5.7|6.87|5.67|6.9|5.7|6.87|5.67|0
1645032380000|2022-02-16 17:26:20|6.9|5.7|6.87|5.67|6.9|5.7|6.87|5.67|0
1645032390000|2022-02-16 17:26:30|6.85|5.65|6.85|5.65|6.85|5.65|6.83|5.63|0
1645032400000|2022-02-16 17:26:40|6.86|5.66|6.87|5.67|6.87|5.67|6.86|5.66|0
1645032410000|2022-02-16 17:26:50|6.85|5.65|6.83|5.63|6.85|5.65|6.83|5.63|0
1645032420000|2022-02-16 17:27:00|6.85|5.65|6.85|5.65|6.85|5.65|6.85|5.65|0
1645032430000|2022-02-16 17:27:10|6.87|5.67|6.87|5.67|6.87|5.67|6.85|5.65|0
1645032440000|2022-02-16 17:27:20|6.85|5.65|6.83|5.63|6.85|5.65|6.83|5.63|0
1645032450000|2022-02-16 17:27:30|6.82|5.62|6.85|5.65|6.85|5.65|6.82|5.62|0
1645032460000|2022-02-16 17:27:40|6.89|5.69|6.87|5.67|6.89|5.69|6.87|5.67|0
1645032470000|2022-02-16 17:27:50|6.88|5.68|6.89|5.69|6.89|5.69|6.88|5.68|0
1645032480000|2022-02-16 17:28:00|6.87|5.67|6.89|5.69|6.89|5.69|6.87|5.67|0
1645032490000|2022-02-16 17:28:10|6.9|5.7|6.92|5.72|6.92|5.72|6.9|5.7|0
1645032500000|2022-02-16 17:28:20|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1645032510000|2022-02-16 17:28:30|6.89|5.69|6.82|5.62|6.89|5.69|6.82|5.62|0
1645032520000|2022-02-16 17:28:40|6.8|5.6|6.8|5.6|6.8|5.6|6.79|5.59|0
1645032530000|2022-02-16 17:28:50|6.76|5.56|6.78|5.58|6.78|5.58|6.74|5.54|0
1645032540000|2022-02-16 17:29:00|6.8|5.6|6.8|5.6|6.8|5.6|6.8|5.6|0
1645032550000|2022-02-16 17:29:10|6.76|5.56|6.73|5.53|6.76|5.56|6.73|5.53|0
1645032560000|2022-02-16 17:29:20|6.75|5.55|6.76|5.56|6.76|5.56|6.74|5.54|0
1645032570000|2022-02-16 17:29:30|6.78|5.58|6.78|5.58|6.8|5.6|6.78|5.58|0
1645032580000|2022-02-16 17:29:40|6.8|5.6|6.81|5.61|6.81|5.61|6.8|5.6|0
1645032590000|2022-02-16 17:29:50|6.8|5.6|6.74|5.54|6.8|5.6|6.74|5.54|0
1645032600000|2022-02-16 17:30:00|6.73|5.53|6.67|5.47|6.73|5.53|6.67|5.47|0
1645032610000|2022-02-16 17:30:10|6.66|5.46|6.66|5.46|6.69|5.49|6.66|5.46|0
1645032620000|2022-02-16 17:30:20|6.64|5.44|6.61|5.41|6.64|5.44|6.61|5.41|0
1645032630000|2022-02-16 17:30:30|6.59|5.39|6.59|5.39|6.61|5.41|6.59|5.39|0
1645032640000|2022-02-16 17:30:40|6.55|5.35|6.52|5.32|6.57|5.37|6.52|5.32|0
1645032650000|2022-02-16 17:30:50|6.49|5.29|6.47|5.27|6.49|5.29|6.44|5.24|0
1645032660000|2022-02-16 17:31:00|6.45|5.25|6.42|5.22|6.49|5.29|6.42|5.22|0
1645032670000|2022-02-16 17:31:10|6.37|5.17|6.29|5.09|6.37|5.17|6.29|5.09|0
1645032680000|2022-02-16 17:31:20|6.27|5.07|6.35|5.15|6.35|5.15|6.27|5.07|0
1645032690000|2022-02-16 17:31:30|6.32|5.12|6.34|5.14|6.34|5.14|6.32|5.12|0
1645032700000|2022-02-16 17:31:40|6.3|5.1|6.29|5.09|6.3|5.1|6.29|5.09|0
1645032710000|2022-02-16 17:31:50|6.27|5.07|6.3|5.1|6.3|5.1|6.27|5.07|0
1645032720000|2022-02-16 17:32:00|6.27|5.07|6.16|4.96|6.27|5.07|6.16|4.96|0
1645032730000|2022-02-16 17:32:10|6.22|5.02|6.24|5.04|6.27|5.07|6.22|5.02|0
1645032740000|2022-02-16 17:32:20|6.22|5.02|6.24|5.04|6.25|5.05|6.22|5.02|0
1645032750000|2022-02-16 17:32:30|6.22|5.02|6.23|5.03|6.24|5.04|6.22|5.02|0
1645032760000|2022-02-16 17:32:40|6.22|5.02|6.22|5.02|6.24|5.04|6.22|5.02|0
1645032770000|2022-02-16 17:32:50|6.24|5.04|6.2|5|6.24|5.04|6.2|5|0
1645032780000|2022-02-16 17:33:00|6.21|5.01|6.09|4.89|6.21|5.01|6.09|4.89|0
1645032790000|2022-02-16 17:33:10|6.14|4.94|6.08|4.88|6.14|4.94|6.08|4.88|0
1645032800000|2022-02-16 17:33:20|6.09|4.89|6.09|4.89|6.09|4.89|6.08|4.88|0
1645032810000|2022-02-16 17:33:30|6.08|4.88|6.06|4.86|6.08|4.88|6.06|4.86|0
1645032820000|2022-02-16 17:33:40|6.08|4.88|6.11|4.91|6.12|4.92|6.08|4.88|0
1645032830000|2022-02-16 17:33:50|6.14|4.94|6.12|4.92|6.16|4.96|6.12|4.92|0
1645032840000|2022-02-16 17:34:00|6.13|4.93|6.08|4.88|6.13|4.93|6.08|4.88|0
1645032850000|2022-02-16 17:34:10|6.04|4.84|6.01|4.81|6.04|4.84|6.01|4.81|0
1645032860000|2022-02-16 17:34:20|6.03|4.83|6.04|4.84|6.06|4.86|6.03|4.83|0
1645032870000|2022-02-16 17:34:30|6.06|4.86|6|4.8|6.06|4.86|6|4.8|0
1645032880000|2022-02-16 17:34:40|5.97|4.77|5.95|4.75|5.97|4.77|5.93|4.73|0
1645032890000|2022-02-16 17:34:50|5.87|4.67|5.95|4.75|5.95|4.75|5.87|4.67|0
1645032900000|2022-02-16 17:35:00|5.93|4.73|5.93|4.73|5.93|4.73|5.9|4.7|0
1645032910000|2022-02-16 17:35:10|5.95|4.75|5.98|4.78|5.98|4.78|5.93|4.73|0
1645032920000|2022-02-16 17:35:20|5.97|4.77|6|4.8|6|4.8|5.97|4.77|0
1645032930000|2022-02-16 17:35:30|6.01|4.81|6|4.8|6.01|4.81|6|4.8|0
1645032940000|2022-02-16 17:35:40|6.01|4.81|5.97|4.77|6.01|4.81|5.97|4.77|0
1645032950000|2022-02-16 17:35:50|5.96|4.76|5.95|4.75|5.96|4.76|5.93|4.73|0
1645032960000|2022-02-16 17:36:00|6|4.8|5.9|4.7|6|4.8|5.87|4.67|0
1645032970000|2022-02-16 17:36:10|5.92|4.72|5.95|4.75|5.95|4.75|5.9|4.7|0
1645032980000|2022-02-16 17:36:20|5.92|4.72|5.93|4.73|5.95|4.75|5.92|4.72|0
1645032990000|2022-02-16 17:36:30|5.9|4.7|5.9|4.7|5.92|4.72|5.9|4.7|0
1645033000000|2022-02-16 17:36:40|5.91|4.71|5.95|4.75|5.95|4.75|5.9|4.7|0
1645033010000|2022-02-16 17:36:50|5.96|4.76|5.95|4.75|5.96|4.76|5.95|4.75|0
1645033020000|2022-02-16 17:37:00|5.96|4.76|5.98|4.78|5.98|4.78|5.95|4.75|0
1645033030000|2022-02-16 17:37:10|6|4.8|6.04|4.84|6.04|4.84|6|4.8|0
1645033040000|2022-02-16 17:37:20|6.03|4.83|7.41|6.21|7.41|6.21|6.03|4.83|0
1645033050000|2022-02-16 17:37:30|7.36|6.16|6.86|5.66|7.36|6.16|6.82|5.62|0
1645033060000|2022-02-16 17:37:40|6.84|5.64|6.84|5.64|6.84|5.64|6.82|5.62|0
1645033070000|2022-02-16 17:37:50|6.51|5.31|6.56|5.36|6.56|5.36|6.51|5.31|0
1645033080000|2022-02-16 17:38:00|6.53|5.33|6.51|5.31|6.53|5.33|6.51|5.31|0
1645033090000|2022-02-16 17:38:10|6.53|5.33|6.53|5.33|6.54|5.34|6.53|5.33|0
1645033100000|2022-02-16 17:38:20|6.54|5.34|6.58|5.38|6.58|5.38|6.54|5.34|0
1645033110000|2022-02-16 17:38:30|6.55|5.35|6.54|5.34|6.55|5.35|6.54|5.34|0
1645033120000|2022-02-16 17:38:40|6.56|5.36|6.56|5.36|6.56|5.36|6.54|5.34|0
1645033130000|2022-02-16 17:38:50|6.57|5.37|6.63|5.43|6.63|5.43|6.57|5.37|0
1645033140000|2022-02-16 17:39:00|6.64|5.44|6.63|5.43|6.64|5.44|6.63|5.43|0
1645033150000|2022-02-16 17:39:10|6.61|5.41|6.66|5.46|6.66|5.46|6.61|5.41|0
1645033160000|2022-02-16 17:39:20|6.68|5.48|6.73|5.53|6.73|5.53|6.68|5.48|0
1645033170000|2022-02-16 17:39:30|6.75|5.55|6.73|5.53|6.75|5.55|6.71|5.51|0
1645033180000|2022-02-16 17:39:40|6.74|5.54|6.78|5.58|6.78|5.58|6.74|5.54|0
1645033190000|2022-02-16 17:39:50|6.76|5.56|6.76|5.56|6.76|5.56|6.75|5.55|0
1645033200000|2022-02-16 17:40:00|6.78|5.58|6.81|5.61|6.81|5.61|6.78|5.58|0
1645033210000|2022-02-16 17:40:10|6.8|5.6|6.8|5.6|6.81|5.61|6.78|5.58|0
1645033220000|2022-02-16 17:40:20|6.78|5.58|6.81|5.61|6.81|5.61|6.78|5.58|0
1645033230000|2022-02-16 17:40:30|6.83|5.63|6.8|5.6|6.83|5.63|6.8|5.6|0
1645033240000|2022-02-16 17:40:40|6.78|5.58|6.81|5.61|6.81|5.61|6.78|5.58|0
1645033250000|2022-02-16 17:40:50|6.8|5.6|6.8|5.6|6.81|5.61|6.8|5.6|0
1645033260000|2022-02-16 17:41:00|6.81|5.61|6.85|5.65|6.85|5.65|6.81|5.61|0
1645033270000|2022-02-16 17:41:10|6.83|5.63|6.83|5.63|6.85|5.65|6.83|5.63|0
1645033280000|2022-02-16 17:41:20|6.85|5.65|6.88|5.68|6.88|5.68|6.85|5.65|0
1645033290000|2022-02-16 17:41:30|6.9|5.7|6.94|5.74|6.94|5.74|6.9|5.7|0
1645033300000|2022-02-16 17:41:40|6.92|5.72|6.9|5.7|6.94|5.74|6.9|5.7|0
1645033310000|2022-02-16 17:41:50|6.92|5.72|6.95|5.75|6.95|5.75|6.92|5.72|0
1645033320000|2022-02-16 17:42:00|6.94|5.74|6.94|5.74|6.94|5.74|6.92|5.72|0
1645033330000|2022-02-16 17:42:10|6.95|5.75|6.95|5.75|6.95|5.75|6.94|5.74|0
1645033340000|2022-02-16 17:42:20|6.94|5.74|6.9|5.7|6.94|5.74|6.9|5.7|0
1645033350000|2022-02-16 17:42:30|6.92|5.72|6.95|5.75|6.95|5.75|6.92|5.72|0
1645033360000|2022-02-16 17:42:40|6.94|5.74|6.94|5.74|6.94|5.74|6.94|5.74|0
1645033370000|2022-02-16 17:42:50|6.95|5.75|6.94|5.74|6.95|5.75|6.94|5.74|0
1645033380000|2022-02-16 17:43:00|6.92|5.72|6.94|5.74|6.94|5.74|6.92|5.72|0
1645033390000|2022-02-16 17:43:10|6.92|5.72|6.92|5.72|6.92|5.72|6.9|5.7|0
1645033400000|2022-02-16 17:43:20|6.9|5.7|6.92|5.72|6.92|5.72|6.9|5.7|0
1645033410000|2022-02-16 17:43:30|6.94|5.74|6.94|5.74|6.94|5.74|6.94|5.74|0
1645033420000|2022-02-16 17:43:40|6.95|5.75|6.94|5.74|6.95|5.75|6.94|5.74|0
1645033430000|2022-02-16 17:43:50|6.95|5.75|6.97|5.77|6.99|5.79|6.95|5.75|0
1645033440000|2022-02-16 17:44:00|6.95|5.75|6.94|5.74|6.97|5.77|6.94|5.74|0
1645033450000|2022-02-16 17:44:10|6.92|5.72|6.9|5.7|6.92|5.72|6.9|5.7|0
1645033460000|2022-02-16 17:44:20|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1645033470000|2022-02-16 17:44:30|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1645033480000|2022-02-16 17:44:40|6.9|5.7|6.92|5.72|6.92|5.72|6.9|5.7|0
1645033490000|2022-02-16 17:44:50|6.88|5.68|6.9|5.7|6.9|5.7|6.88|5.68|0
1645033500000|2022-02-16 17:45:00|6.94|5.74|6.94|5.74|6.94|5.74|6.92|5.72|0
1645033510000|2022-02-16 17:45:10|6.92|5.72|6.9|5.7|6.92|5.72|6.9|5.7|0
1645033520000|2022-02-16 17:45:20|6.92|5.72|6.94|5.74|6.94|5.74|6.92|5.72|0
1645033530000|2022-02-16 17:45:30|6.92|5.72|6.94|5.74|6.94|5.74|6.92|5.72|0
1645033540000|2022-02-16 17:45:40|6.92|5.72|6.92|5.72|6.94|5.74|6.92|5.72|0
1645033550000|2022-02-16 17:45:50|6.94|5.74|6.9|5.7|6.94|5.74|6.9|5.7|0
1645033570000|2022-02-16 17:46:10|6.92|5.72|6.88|5.68|6.92|5.72|6.88|5.68|0
1645033580000|2022-02-16 17:46:20|6.9|5.7|6.87|5.67|6.9|5.7|6.87|5.67|0
1645033590000|2022-02-16 17:46:30|6.88|5.68|6.88|5.68|6.88|5.68|6.88|5.68|0
1645033600000|2022-02-16 17:46:40|6.9|5.7|6.95|5.75|6.95|5.75|6.9|5.7|0
1645033610000|2022-02-16 17:46:50|6.94|5.74|6.88|5.68|6.94|5.74|6.88|5.68|0
1645033620000|2022-02-16 17:47:00|6.9|5.7|6.92|5.72|6.92|5.72|6.88|5.68|0
1645033630000|2022-02-16 17:47:10|6.94|5.74|6.95|5.75|6.97|5.77|6.94|5.74|0
1645033640000|2022-02-16 17:47:20|6.99|5.79|7.01|5.81|7.02|5.82|6.99|5.79|0
1645033650000|2022-02-16 17:47:30|7.02|5.82|7.02|5.82|7.03|5.83|7.02|5.82|0
1645033660000|2022-02-16 17:47:40|7.01|5.81|7.01|5.81|7.01|5.81|7.01|5.81|0
1645033670000|2022-02-16 17:47:50|7.02|5.82|7.01|5.81|7.02|5.82|7.01|5.81|0
1645033680000|2022-02-16 17:48:00|7.02|5.82|7.04|5.84|7.04|5.84|7.02|5.82|0
1645033690000|2022-02-16 17:48:10|7.06|5.86|7.04|5.84|7.08|5.88|7.04|5.84|0
1645033700000|2022-02-16 17:48:20|7.02|5.82|7.01|5.81|7.02|5.82|7.01|5.81|0
1645033710000|2022-02-16 17:48:30|7.02|5.82|7.04|5.84|7.06|5.86|7.02|5.82|0
1645033730000|2022-02-16 17:48:50|7.02|5.82|7.04|5.84|7.04|5.84|7.02|5.82|0
1645033740000|2022-02-16 17:49:00|7.02|5.82|7.04|5.84|7.04|5.84|7.02|5.82|0
1645033750000|2022-02-16 17:49:10|7.02|5.82|7.04|5.84|7.04|5.84|7.02|5.82|0
1645033760000|2022-02-16 17:49:20|7.02|5.82|7.02|5.82|7.02|5.82|7.02|5.82|0
1645033770000|2022-02-16 17:49:30|7.01|5.81|6.99|5.79|7.01|5.81|6.99|5.79|0
1645033790000|2022-02-16 17:49:50|6.98|5.78|7|5.8|7|5.8|6.98|5.78|0
1645033800000|2022-02-16 17:50:00|7.02|5.82|7.04|5.84|7.06|5.86|7.02|5.82|0
1645033810000|2022-02-16 17:50:10|7.06|5.86|7.06|5.86|7.06|5.86|7.06|5.86|0
1645033820000|2022-02-16 17:50:20|7.04|5.84|7.02|5.82|7.04|5.84|7.02|5.82|0
1645033830000|2022-02-16 17:50:30|7.04|5.84|6.99|5.79|7.04|5.84|6.99|5.79|0
1645033840000|2022-02-16 17:50:40|6.97|5.77|6.97|5.77|6.97|5.77|6.97|5.77|0
1645033850000|2022-02-16 17:50:50|6.99|5.79|6.99|5.79|7.01|5.81|6.99|5.79|0
1645033860000|2022-02-16 17:51:00|6.97|5.77|6.95|5.75|6.97|5.77|6.95|5.75|0
1645033870000|2022-02-16 17:51:10|6.97|5.77|6.97|5.77|6.97|5.77|6.97|5.77|0
1645033880000|2022-02-16 17:51:20|6.99|5.79|6.99|5.79|6.99|5.79|6.99|5.79|0
1645033890000|2022-02-16 17:51:30|6.93|5.73|6.97|5.77|6.97|5.77|6.93|5.73|0
1645033900000|2022-02-16 17:51:40|6.95|5.75|6.94|5.74|6.95|5.75|6.94|5.74|0
1645033910000|2022-02-16 17:51:50|6.93|5.73|6.95|5.75|6.97|5.77|6.93|5.73|0
1645033920000|2022-02-16 17:52:00|6.94|5.74|6.95|5.75|6.95|5.75|6.94|5.74|0
1645033930000|2022-02-16 17:52:10|6.97|5.77|6.93|5.73|6.97|5.77|6.93|5.73|0
1645033940000|2022-02-16 17:52:20|6.92|5.72|6.93|5.73|6.95|5.75|6.92|5.72|0
1645033950000|2022-02-16 17:52:30|6.76|5.56|6.76|5.56|6.76|5.56|6.76|5.56|0
1645033960000|2022-02-16 17:52:40|6.78|5.58|6.76|5.56|6.78|5.58|6.76|5.56|0
1645033970000|2022-02-16 17:52:50|6.78|5.58|6.83|5.63|6.83|5.63|6.78|5.58|0
1645033980000|2022-02-16 17:53:00|6.85|5.65|6.87|5.67|6.87|5.67|6.85|5.65|0
1645033990000|2022-02-16 17:53:10|6.9|5.7|6.9|5.7|6.92|5.72|6.9|5.7|0
1645034000000|2022-02-16 17:53:20|6.92|5.72|6.92|5.72|6.92|5.72|6.92|5.72|0
1645034010000|2022-02-16 17:53:30|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1645034020000|2022-02-16 17:53:40|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1645034040000|2022-02-16 17:54:00|6.94|5.74|6.94|5.74|6.94|5.74|6.92|5.72|0
1645034050000|2022-02-16 17:54:10|6.99|5.79|6.99|5.79|7.01|5.81|6.99|5.79|0
1645034060000|2022-02-16 17:54:20|6.97|5.77|6.97|5.77|6.97|5.77|6.97|5.77|0
1645034070000|2022-02-16 17:54:30|6.96|5.76|6.96|5.76|6.96|5.76|6.95|5.75|0
1645034080000|2022-02-16 17:54:40|6.94|5.74|6.9|5.7|6.94|5.74|6.9|5.7|0
1645034090000|2022-02-16 17:54:50|6.89|5.69|6.88|5.68|6.89|5.69|6.88|5.68|0
1645034100000|2022-02-16 17:55:00|6.87|5.67|6.85|5.65|6.87|5.67|6.85|5.65|0
1645034110000|2022-02-16 17:55:10|6.83|5.63|6.85|5.65|6.85|5.65|6.83|5.63|0
1645034120000|2022-02-16 17:55:20|6.83|5.63|6.85|5.65|6.87|5.67|6.81|5.61|0
1645034130000|2022-02-16 17:55:30|6.88|5.68|6.85|5.65|6.88|5.68|6.85|5.65|0
1645034140000|2022-02-16 17:55:40|6.87|5.67|6.9|5.7|6.9|5.7|6.87|5.67|0
1645034150000|2022-02-16 17:55:50|6.88|5.68|6.88|5.68|6.88|5.68|6.87|5.67|0
1645034160000|2022-02-16 17:56:00|6.9|5.7|6.9|5.7|6.9|5.7|6.88|5.68|0
1645034170000|2022-02-16 17:56:10|6.92|5.72|6.87|5.67|6.92|5.72|6.87|5.67|0
1645034180000|2022-02-16 17:56:20|6.88|5.68|6.87|5.67|6.88|5.68|6.87|5.67|0
1645034190000|2022-02-16 17:56:30|6.88|5.68|6.94|5.74|6.94|5.74|6.88|5.68|0
1645034200000|2022-02-16 17:56:40|6.96|5.76|6.92|5.72|6.96|5.76|6.92|5.72|0
1645034210000|2022-02-16 17:56:50|6.9|5.7|6.9|5.7|6.9|5.7|6.9|5.7|0
1645034220000|2022-02-16 17:57:00|6.88|5.68|6.88|5.68|6.9|5.7|6.88|5.68|0
1645034230000|2022-02-16 17:57:10|6.87|5.67|6.81|5.61|6.87|5.67|6.81|5.61|0
1645034240000|2022-02-16 17:57:20|6.85|5.65|6.8|5.6|6.85|5.65|6.8|5.6|0
1645034250000|2022-02-16 17:57:30|6.81|5.61|6.76|5.56|6.81|5.61|6.76|5.56|0
1645034260000|2022-02-16 17:57:40|6.78|5.58|6.8|5.6|6.8|5.6|6.78|5.58|0
1645034270000|2022-02-16 17:57:50|6.83|5.63|6.8|5.6|6.83|5.63|6.8|5.6|0
1645034280000|2022-02-16 17:58:00|6.76|5.56|6.8|5.6|6.8|5.6|6.76|5.56|0
1645034290000|2022-02-16 17:58:10|6.83|5.63|6.51|5.31|6.83|5.63|6.49|5.29|0
1645034300000|2022-02-16 17:58:20|6.64|5.44|6.63|5.43|6.64|5.44|6.61|5.41|0
1645034310000|2022-02-16 17:58:30|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645034320000|2022-02-16 17:58:40|6.63|5.43|6.63|5.43|6.64|5.44|6.63|5.43|0
1645034330000|2022-02-16 17:58:50|6.61|5.41|6.63|5.43|6.63|5.43|6.61|5.41|0
1645034340000|2022-02-16 17:59:00|6.64|5.44|6.66|5.46|6.66|5.46|6.63|5.43|0
1645034350000|2022-02-16 17:59:10|6.63|5.43|6.63|5.43|6.63|5.43|6.62|5.42|0
1645034360000|2022-02-16 17:59:20|6.62|5.42|6.63|5.43|6.63|5.43|6.62|5.42|0
1645034370000|2022-02-16 17:59:30|6.64|5.44|6.61|5.41|6.64|5.44|6.61|5.41|0
1645034380000|2022-02-16 17:59:40|6.63|5.43|6.6|5.4|6.63|5.43|6.6|5.4|0
1645034390000|2022-02-16 17:59:50|6.61|5.41|6.63|5.43|6.64|5.44|6.61|5.41|0
1645034400000|2022-02-16 18:00:00|6.61|5.41|6.59|5.39|6.61|5.41|6.58|5.38|0
1645034410000|2022-02-16 18:00:10|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645034420000|2022-02-16 18:00:20|6.63|5.43|6.61|5.41|6.63|5.43|6.61|5.41|0
1645034430000|2022-02-16 18:00:30|6.63|5.43|6.7|5.5|6.7|5.5|6.63|5.43|0
1645034440000|2022-02-16 18:00:40|6.68|5.48|6.66|5.46|6.68|5.48|6.64|5.44|0
1645034450000|2022-02-16 18:00:50|6.64|5.44|6.61|5.41|6.64|5.44|6.61|5.41|0
1645034460000|2022-02-16 18:01:00|6.63|5.43|6.61|5.41|6.63|5.43|6.59|5.39|0
1645034470000|2022-02-16 18:01:10|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645034480000|2022-02-16 18:01:20|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645034490000|2022-02-16 18:01:30|6.56|5.36|6.52|5.32|6.56|5.36|6.48|5.28|0
1645034500000|2022-02-16 18:01:40|6.51|5.31|6.54|5.34|6.54|5.34|6.51|5.31|0
1645034510000|2022-02-16 18:01:50|6.51|5.31|6.51|5.31|6.51|5.31|6.49|5.29|0
1645034520000|2022-02-16 18:02:00|6.54|5.34|6.49|5.29|6.54|5.34|6.49|5.29|0
1645034530000|2022-02-16 18:02:10|6.47|5.27|6.48|5.28|6.51|5.31|6.47|5.27|0
1645034540000|2022-02-16 18:02:20|6.46|5.26|6.47|5.27|6.49|5.29|6.46|5.26|0
1645034550000|2022-02-16 18:02:30|6.46|5.26|6.47|5.27|6.47|5.27|6.46|5.26|0
1645034560000|2022-02-16 18:02:40|6.46|5.26|6.46|5.26|6.47|5.27|6.44|5.24|0
1645034570000|2022-02-16 18:02:50|6.47|5.27|6.49|5.29|6.49|5.29|6.47|5.27|0
1645034580000|2022-02-16 18:03:00|6.47|5.27|6.46|5.26|6.47|5.27|6.46|5.26|0
1645034590000|2022-02-16 18:03:10|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645034600000|2022-02-16 18:03:20|6.51|5.31|6.53|5.33|6.54|5.34|6.51|5.31|0
1645034610000|2022-02-16 18:03:30|6.52|5.32|6.51|5.31|6.54|5.34|6.51|5.31|0
1645034620000|2022-02-16 18:03:40|6.49|5.29|6.46|5.26|6.49|5.29|6.46|5.26|0
1645034630000|2022-02-16 18:03:50|6.44|5.24|6.46|5.26|6.46|5.26|6.44|5.24|0
1645034640000|2022-02-16 18:04:00|6.47|5.27|6.49|5.29|6.49|5.29|6.47|5.27|0
1645034650000|2022-02-16 18:04:10|6.47|5.27|6.47|5.27|6.47|5.27|6.46|5.26|0
1645034660000|2022-02-16 18:04:20|6.49|5.29|6.46|5.26|6.49|5.29|6.46|5.26|0
1645034670000|2022-02-16 18:04:30|6.44|5.24|6.42|5.22|6.44|5.24|6.41|5.21|0
1645034680000|2022-02-16 18:04:40|6.41|5.21|6.39|5.19|6.41|5.21|6.37|5.17|0
1645034690000|2022-02-16 18:04:50|6.41|5.21|6.42|5.22|6.42|5.22|6.41|5.21|0
1645034700000|2022-02-16 18:05:00|6.44|5.24|6.41|5.21|6.44|5.24|6.41|5.21|0
1645034710000|2022-02-16 18:05:10|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1645034720000|2022-02-16 18:05:20|6.39|5.19|6.42|5.22|6.42|5.22|6.39|5.19|0
1645034730000|2022-02-16 18:05:30|6.44|5.24|6.46|5.26|6.46|5.26|6.44|5.24|0
1645034740000|2022-02-16 18:05:40|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645034750000|2022-02-16 18:05:50|6.49|5.29|6.47|5.27|6.49|5.29|6.47|5.27|0
1645034760000|2022-02-16 18:06:00|6.52|5.32|6.54|5.34|6.54|5.34|6.52|5.32|0
1645034770000|2022-02-16 18:06:10|6.51|5.31|6.51|5.31|6.52|5.32|6.51|5.31|0
1645034780000|2022-02-16 18:06:20|6.47|5.27|6.49|5.29|6.49|5.29|6.47|5.27|0
1645034790000|2022-02-16 18:06:30|6.51|5.31|6.54|5.34|6.54|5.34|6.51|5.31|0
1645034800000|2022-02-16 18:06:40|6.52|5.32|6.59|5.39|6.59|5.39|6.52|5.32|0
1645034810000|2022-02-16 18:06:50|6.61|5.41|6.61|5.41|6.62|5.42|6.61|5.41|0
1645034820000|2022-02-16 18:07:00|6.62|5.42|6.61|5.41|6.62|5.42|6.61|5.41|0
1645034830000|2022-02-16 18:07:10|6.62|5.42|6.61|5.41|6.64|5.44|6.61|5.41|0
1645034840000|2022-02-16 18:07:20|6.62|5.42|6.64|5.44|6.64|5.44|6.61|5.41|0
1645034850000|2022-02-16 18:07:30|6.68|5.48|6.64|5.44|6.69|5.49|6.64|5.44|0
1645034860000|2022-02-16 18:07:40|6.66|5.46|6.68|5.48|6.68|5.48|6.66|5.46|0
1645034870000|2022-02-16 18:07:50|6.66|5.46|6.66|5.46|6.68|5.48|6.66|5.46|0
1645034880000|2022-02-16 18:08:00|6.64|5.44|6.64|5.44|6.67|5.47|6.64|5.44|0
1645034890000|2022-02-16 18:08:10|6.66|5.46|6.66|5.46|6.68|5.48|6.66|5.46|0
1645034900000|2022-02-16 18:08:20|6.64|5.44|6.66|5.46|6.66|5.46|6.64|5.44|0
1645034910000|2022-02-16 18:08:30|6.64|5.44|6.62|5.42|6.64|5.44|6.61|5.41|0
1645034920000|2022-02-16 18:08:40|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645034930000|2022-02-16 18:08:50|6.59|5.39|6.66|5.46|6.66|5.46|6.59|5.39|0
1645034940000|2022-02-16 18:09:00|6.68|5.48|6.66|5.46|6.68|5.48|6.66|5.46|0
1645034950000|2022-02-16 18:09:10|6.64|5.44|6.66|5.46|6.66|5.46|6.64|5.44|0
1645034960000|2022-02-16 18:09:20|6.64|5.44|6.66|5.46|6.66|5.46|6.64|5.44|0
1645034970000|2022-02-16 18:09:30|6.64|5.44|6.61|5.41|6.64|5.44|6.61|5.41|0
1645034980000|2022-02-16 18:09:40|6.6|5.4|6.61|5.41|6.61|5.41|6.6|5.4|0
1645034990000|2022-02-16 18:09:50|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645035000000|2022-02-16 18:10:00|6.64|5.44|6.64|5.44|6.64|5.44|6.62|5.42|0
1645035010000|2022-02-16 18:10:10|6.68|5.48|6.65|5.45|6.68|5.48|6.65|5.45|0
1645035020000|2022-02-16 18:10:20|6.64|5.44|6.62|5.42|6.66|5.46|6.62|5.42|0
1645035030000|2022-02-16 18:10:30|6.6|5.4|6.59|5.39|6.6|5.4|6.59|5.39|0
1645035040000|2022-02-16 18:10:40|6.57|5.37|6.56|5.36|6.57|5.37|6.56|5.36|0
1645035050000|2022-02-16 18:10:50|6.57|5.37|6.56|5.36|6.57|5.37|6.56|5.36|0
1645035060000|2022-02-16 18:11:00|6.57|5.37|6.56|5.36|6.57|5.37|6.55|5.35|0
1645035070000|2022-02-16 18:11:10|6.54|5.34|6.58|5.38|6.58|5.38|6.54|5.34|0
1645035080000|2022-02-16 18:11:20|6.59|5.39|6.57|5.37|6.59|5.39|6.57|5.37|0
1645035090000|2022-02-16 18:11:30|6.58|5.38|6.59|5.39|6.59|5.39|6.58|5.38|0
1645035100000|2022-02-16 18:11:40|6.61|5.41|6.61|5.41|6.61|5.41|6.59|5.39|0
1645035110000|2022-02-16 18:11:50|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645035120000|2022-02-16 18:12:00|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645035130000|2022-02-16 18:12:10|6.55|5.35|6.57|5.37|6.57|5.37|6.55|5.35|0
1645035140000|2022-02-16 18:12:20|6.59|5.39|6.57|5.37|6.59|5.39|6.57|5.37|0
1645035150000|2022-02-16 18:12:30|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645035160000|2022-02-16 18:12:40|6.62|5.42|6.64|5.44|6.64|5.44|6.62|5.42|0
1645035170000|2022-02-16 18:12:50|6.66|5.46|6.62|5.42|6.66|5.46|6.62|5.42|0
1645035180000|2022-02-16 18:13:00|6.66|5.46|6.66|5.46|6.69|5.49|6.66|5.46|0
1645035190000|2022-02-16 18:13:10|6.69|5.49|6.67|5.47|6.69|5.49|6.67|5.47|0
1645035200000|2022-02-16 18:13:20|6.66|5.46|6.66|5.46|6.66|5.46|6.66|5.46|0
1645035210000|2022-02-16 18:13:30|6.67|5.47|6.66|5.46|6.69|5.49|6.66|5.46|0
1645035220000|2022-02-16 18:13:40|6.67|5.47|6.65|5.45|6.67|5.47|6.65|5.45|0
1645035230000|2022-02-16 18:13:50|6.64|5.44|6.64|5.44|6.66|5.46|6.64|5.44|0
1645035240000|2022-02-16 18:14:00|6.62|5.42|6.61|5.41|6.62|5.42|6.61|5.41|0
1645035250000|2022-02-16 18:14:10|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645035260000|2022-02-16 18:14:20|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1645035270000|2022-02-16 18:14:30|6.63|5.43|6.65|5.45|6.65|5.45|6.63|5.43|0
1645035280000|2022-02-16 18:14:40|6.66|5.46|6.67|5.47|6.69|5.49|6.66|5.46|0
1645035290000|2022-02-16 18:14:50|6.69|5.49|6.69|5.49|6.7|5.5|6.69|5.49|0
1645035300000|2022-02-16 18:15:00|6.7|5.5|6.71|5.51|6.71|5.51|6.7|5.5|0
1645035310000|2022-02-16 18:15:10|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1645035320000|2022-02-16 18:15:20|6.74|5.54|6.73|5.53|6.74|5.54|6.73|5.53|0
1645035330000|2022-02-16 18:15:30|6.74|5.54|6.73|5.53|6.74|5.54|6.73|5.53|0
1645035340000|2022-02-16 18:15:40|6.74|5.54|6.74|5.54|6.76|5.56|6.74|5.54|0
1645035350000|2022-02-16 18:15:50|6.73|5.53|6.74|5.54|6.74|5.54|6.73|5.53|0
1645035360000|2022-02-16 18:16:00|6.73|5.53|6.71|5.51|6.73|5.53|6.71|5.51|0
1645035370000|2022-02-16 18:16:10|6.73|5.53|6.67|5.47|6.73|5.53|6.67|5.47|0
1645035380000|2022-02-16 18:16:20|6.66|5.46|6.64|5.44|6.66|5.46|6.64|5.44|0
1645035390000|2022-02-16 18:16:30|6.66|5.46|6.66|5.46|6.67|5.47|6.66|5.46|0
1645035400000|2022-02-16 18:16:40|6.67|5.47|6.71|5.51|6.71|5.51|6.67|5.47|0
1645035410000|2022-02-16 18:16:50|6.7|5.5|6.71|5.51|6.71|5.51|6.69|5.49|0
1645035420000|2022-02-16 18:17:00|6.69|5.49|6.67|5.47|6.69|5.49|6.67|5.47|0
1645035430000|2022-02-16 18:17:10|6.66|5.46|6.64|5.44|6.66|5.46|6.64|5.44|0
1645035440000|2022-02-16 18:17:20|6.66|5.46|6.66|5.46|6.66|5.46|6.65|5.45|0
1645035450000|2022-02-16 18:17:30|6.67|5.47|6.66|5.46|6.67|5.47|6.66|5.46|0
1645035460000|2022-02-16 18:17:40|6.67|5.47|6.66|5.46|6.67|5.47|6.66|5.46|0
1645035470000|2022-02-16 18:17:50|6.67|5.47|6.67|5.47|6.67|5.47|6.67|5.47|0
1645035480000|2022-02-16 18:18:00|6.69|5.49|6.67|5.47|6.69|5.49|6.67|5.47|0
1645035490000|2022-02-16 18:18:10|6.66|5.46|6.67|5.47|6.67|5.47|6.66|5.46|0
1645035500000|2022-02-16 18:18:20|6.66|5.46|6.69|5.49|6.69|5.49|6.66|5.46|0
1645035510000|2022-02-16 18:18:30|6.72|5.52|6.76|5.56|6.76|5.56|6.72|5.52|0
1645035520000|2022-02-16 18:18:40|6.74|5.54|6.76|5.56|6.76|5.56|6.74|5.54|0
1645035530000|2022-02-16 18:18:50|6.74|5.54|6.72|5.52|6.74|5.54|6.72|5.52|0
1645035540000|2022-02-16 18:19:00|6.71|5.51|6.66|5.46|6.71|5.51|6.66|5.46|0
1645035550000|2022-02-16 18:19:10|6.64|5.44|6.66|5.46|6.66|5.46|6.64|5.44|0
1645035560000|2022-02-16 18:19:20|6.67|5.47|6.64|5.44|6.67|5.47|6.64|5.44|0
1645035570000|2022-02-16 18:19:30|6.65|5.45|6.66|5.46|6.69|5.49|6.65|5.45|0
1645035580000|2022-02-16 18:19:40|6.67|5.47|6.67|5.47|6.67|5.47|6.66|5.46|0
1645035590000|2022-02-16 18:19:50|6.69|5.49|6.69|5.49|6.69|5.49|6.69|5.49|0
1645035600000|2022-02-16 18:20:00|6.71|5.51|6.69|5.49|6.71|5.51|6.69|5.49|0
1645035610000|2022-02-16 18:20:10|6.67|5.47|6.67|5.47|6.69|5.49|6.65|5.45|0
1645035620000|2022-02-16 18:20:20|6.66|5.46|6.66|5.46|6.66|5.46|6.65|5.45|0
1645035630000|2022-02-16 18:20:30|6.64|5.44|6.69|5.49|6.69|5.49|6.64|5.44|0
1645035640000|2022-02-16 18:20:40|6.71|5.51|6.71|5.51|6.71|5.51|6.69|5.49|0
1645035650000|2022-02-16 18:20:50|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1645035660000|2022-02-16 18:21:00|6.7|5.5|6.67|5.47|6.7|5.5|6.67|5.47|0
1645035670000|2022-02-16 18:21:10|6.69|5.49|6.69|5.49|6.69|5.49|6.69|5.49|0
1645035680000|2022-02-16 18:21:20|6.7|5.5|6.7|5.5|6.7|5.5|6.7|5.5|0
1645035690000|2022-02-16 18:21:30|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1645035700000|2022-02-16 18:21:40|6.72|5.52|6.74|5.54|6.74|5.54|6.72|5.52|0
1645035710000|2022-02-16 18:21:50|6.76|5.56|6.74|5.54|6.76|5.56|6.74|5.54|0
1645035720000|2022-02-16 18:22:00|6.72|5.52|6.75|5.55|6.75|5.55|6.72|5.52|0
1645035730000|2022-02-16 18:22:10|6.74|5.54|6.74|5.54|6.74|5.54|6.74|5.54|0
1645035740000|2022-02-16 18:22:20|6.76|5.56|6.83|5.63|6.83|5.63|6.76|5.56|0
1645035750000|2022-02-16 18:22:30|6.79|5.59|6.81|5.61|6.81|5.61|6.79|5.59|0
1645035760000|2022-02-16 18:22:40|6.83|5.63|6.83|5.63|6.85|5.65|6.83|5.63|0
1645035770000|2022-02-16 18:22:50|6.85|5.65|6.83|5.63|6.85|5.65|6.83|5.63|0
1645035780000|2022-02-16 18:23:00|6.86|5.66|6.86|5.66|6.88|5.68|6.86|5.66|0
1645035790000|2022-02-16 18:23:10|6.88|5.68|6.93|5.73|6.93|5.73|6.88|5.68|0
1645035800000|2022-02-16 18:23:20|6.92|5.72|6.9|5.7|6.92|5.72|6.88|5.68|0
1645035810000|2022-02-16 18:23:30|6.88|5.68|6.88|5.68|6.88|5.68|6.88|5.68|0
1645035820000|2022-02-16 18:23:40|6.86|5.66|6.86|5.66|6.86|5.66|6.86|5.66|0
1645035830000|2022-02-16 18:23:50|6.85|5.65|6.85|5.65|6.85|5.65|6.85|5.65|0
1645035840000|2022-02-16 18:24:00|6.83|5.63|6.83|5.63|6.83|5.63|6.83|5.63|0
1645035850000|2022-02-16 18:24:10|6.81|5.61|6.78|5.58|6.81|5.61|6.78|5.58|0
1645035860000|2022-02-16 18:24:20|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1645035870000|2022-02-16 18:24:30|6.77|5.57|6.77|5.57|6.77|5.57|6.77|5.57|0
1645035880000|2022-02-16 18:24:40|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1645035890000|2022-02-16 18:24:50|6.77|5.57|6.79|5.59|6.79|5.59|6.77|5.57|0
1645035900000|2022-02-16 18:25:00|6.81|5.61|6.77|5.57|6.81|5.61|6.77|5.57|0
1645035910000|2022-02-16 18:25:10|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1645035920000|2022-02-16 18:25:20|6.81|5.61|6.81|5.61|6.81|5.61|6.81|5.61|0
1645035930000|2022-02-16 18:25:30|6.79|5.59|6.76|5.56|6.79|5.59|6.76|5.56|0
1645035940000|2022-02-16 18:25:40|6.71|5.51|6.76|5.56|6.76|5.56|6.71|5.51|0
1645035950000|2022-02-16 18:25:50|6.74|5.54|6.74|5.54|6.76|5.56|6.74|5.54|0
1645035960000|2022-02-16 18:26:00|6.76|5.56|6.7|5.5|6.76|5.56|6.7|5.5|0
1645035970000|2022-02-16 18:26:10|6.69|5.49|6.69|5.49|6.69|5.49|6.69|5.49|0
1645035980000|2022-02-16 18:26:20|6.67|5.47|6.64|5.44|6.67|5.47|6.64|5.44|0
1645035990000|2022-02-16 18:26:30|6.65|5.45|6.64|5.44|6.65|5.45|6.64|5.44|0
1645036000000|2022-02-16 18:26:40|6.67|5.47|6.67|5.47|6.67|5.47|6.67|5.47|0
1645036010000|2022-02-16 18:26:50|6.69|5.49|6.69|5.49|6.7|5.5|6.69|5.49|0
1645036030000|2022-02-16 18:27:10|6.72|5.52|6.74|5.54|6.74|5.54|6.72|5.52|0
1645036040000|2022-02-16 18:27:20|6.72|5.52|6.7|5.5|6.72|5.52|6.7|5.5|0
1645036050000|2022-02-16 18:27:30|6.69|5.49|6.67|5.47|6.7|5.5|6.67|5.47|0
1645036060000|2022-02-16 18:27:40|6.65|5.45|6.67|5.47|6.67|5.47|6.65|5.45|0
1645036070000|2022-02-16 18:27:50|6.65|5.45|6.67|5.47|6.67|5.47|6.64|5.44|0
1645036080000|2022-02-16 18:28:00|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1645036090000|2022-02-16 18:28:10|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1645036100000|2022-02-16 18:28:20|6.69|5.49|6.69|5.49|6.69|5.49|6.69|5.49|0
1645036110000|2022-02-16 18:28:30|6.68|5.48|6.72|5.52|6.72|5.52|6.68|5.48|0
1645036120000|2022-02-16 18:28:40|6.7|5.5|6.72|5.52|6.72|5.52|6.7|5.5|0
1645036140000|2022-02-16 18:29:00|6.74|5.54|6.72|5.52|6.74|5.54|6.72|5.52|0
1645036150000|2022-02-16 18:29:10|6.74|5.54|6.76|5.56|6.76|5.56|6.74|5.54|0
1645036160000|2022-02-16 18:29:20|6.72|5.52|6.74|5.54|6.74|5.54|6.72|5.52|0
1645036170000|2022-02-16 18:29:30|6.72|5.52|6.72|5.52|6.72|5.52|6.7|5.5|0
1645036180000|2022-02-16 18:29:40|6.7|5.5|6.73|5.53|6.73|5.53|6.7|5.5|0
1645036190000|2022-02-16 18:29:50|6.72|5.52|6.74|5.54|6.74|5.54|6.72|5.52|0
1645036200000|2022-02-16 18:30:00|6.7|5.5|6.7|5.5|6.7|5.5|6.7|5.5|0
1645036210000|2022-02-16 18:30:10|6.69|5.49|6.69|5.49|6.69|5.49|6.67|5.47|0
1645036220000|2022-02-16 18:30:20|6.7|5.5|6.7|5.5|6.7|5.5|6.69|5.49|0
1645036230000|2022-02-16 18:30:30|6.69|5.49|6.67|5.47|6.69|5.49|6.67|5.47|0
1645036240000|2022-02-16 18:30:40|6.69|5.49|6.65|5.45|6.69|5.49|6.63|5.43|0
1645036260000|2022-02-16 18:31:00|6.59|5.39|6.58|5.38|6.59|5.39|6.57|5.37|0
1645036270000|2022-02-16 18:31:10|6.57|5.37|6.57|5.37|6.57|5.37|6.55|5.35|0
1645036280000|2022-02-16 18:31:20|6.55|5.35|6.57|5.37|6.58|5.38|6.55|5.35|0
1645036290000|2022-02-16 18:31:30|6.58|5.38|6.58|5.38|6.6|5.4|6.58|5.38|0
1645036300000|2022-02-16 18:31:40|6.57|5.37|6.57|5.37|6.57|5.37|6.55|5.35|0
1645036310000|2022-02-16 18:31:50|6.55|5.35|6.55|5.35|6.57|5.37|6.55|5.35|0
1645036320000|2022-02-16 18:32:00|6.57|5.37|6.5|5.3|6.57|5.37|6.5|5.3|0
1645036330000|2022-02-16 18:32:10|6.53|5.33|6.58|5.38|6.58|5.38|6.53|5.33|0
1645036340000|2022-02-16 18:32:20|6.6|5.4|6.6|5.4|6.62|5.42|6.6|5.4|0
1645036350000|2022-02-16 18:32:30|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645036360000|2022-02-16 18:32:40|6.58|5.38|6.57|5.37|6.58|5.38|6.57|5.37|0
1645036370000|2022-02-16 18:32:50|6.58|5.38|6.6|5.4|6.6|5.4|6.58|5.38|0
1645036380000|2022-02-16 18:33:00|6.62|5.42|6.61|5.41|6.62|5.42|6.6|5.4|0
1645036390000|2022-02-16 18:33:10|6.63|5.43|6.63|5.43|6.65|5.45|6.63|5.43|0
1645036400000|2022-02-16 18:33:20|6.62|5.42|6.65|5.45|6.67|5.47|6.62|5.42|0
1645036410000|2022-02-16 18:33:30|6.62|5.42|6.63|5.43|6.63|5.43|6.62|5.42|0
1645036420000|2022-02-16 18:33:40|6.62|5.42|6.58|5.38|6.62|5.42|6.58|5.38|0
1645036430000|2022-02-16 18:33:50|6.59|5.39|6.63|5.43|6.63|5.43|6.59|5.39|0
1645036440000|2022-02-16 18:34:00|6.62|5.42|6.64|5.44|6.65|5.45|6.62|5.42|0
1645036450000|2022-02-16 18:34:10|6.63|5.43|6.65|5.45|6.65|5.45|6.63|5.43|0
1645036460000|2022-02-16 18:34:20|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645036470000|2022-02-16 18:34:30|6.62|5.42|6.63|5.43|6.63|5.43|6.62|5.42|0
1645036480000|2022-02-16 18:34:40|6.62|5.42|6.6|5.4|6.62|5.42|6.6|5.4|0
1645036490000|2022-02-16 18:34:50|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645036500000|2022-02-16 18:35:00|6.6|5.4|6.62|5.42|6.62|5.42|6.6|5.4|0
1645036510000|2022-02-16 18:35:10|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645036520000|2022-02-16 18:35:20|6.58|5.38|6.56|5.36|6.58|5.38|6.56|5.36|0
1645036530000|2022-02-16 18:35:30|6.55|5.35|6.56|5.36|6.56|5.36|6.55|5.35|0
1645036540000|2022-02-16 18:35:40|6.62|5.42|6.65|5.45|6.65|5.45|6.62|5.42|0
1645036550000|2022-02-16 18:35:50|6.67|5.47|6.67|5.47|6.67|5.47|6.67|5.47|0
1645036560000|2022-02-16 18:36:00|6.68|5.48|6.74|5.54|6.75|5.55|6.68|5.48|0
1645036570000|2022-02-16 18:36:10|6.72|5.52|6.67|5.47|6.72|5.52|6.67|5.47|0
1645036580000|2022-02-16 18:36:20|6.65|5.45|6.6|5.4|6.65|5.45|6.6|5.4|0
1645036590000|2022-02-16 18:36:30|6.58|5.38|6.61|5.41|6.61|5.41|6.58|5.38|0
1645036600000|2022-02-16 18:36:40|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645036610000|2022-02-16 18:36:50|6.63|5.43|6.67|5.47|6.67|5.47|6.63|5.43|0
1645036620000|2022-02-16 18:37:00|6.7|5.5|6.7|5.5|6.72|5.52|6.7|5.5|0
1645036630000|2022-02-16 18:37:10|6.72|5.52|6.7|5.5|6.72|5.52|6.7|5.5|0
1645036640000|2022-02-16 18:37:20|6.74|5.54|6.72|5.52|6.74|5.54|6.72|5.52|0
1645036650000|2022-02-16 18:37:30|6.74|5.54|6.74|5.54|6.75|5.55|6.74|5.54|0
1645036660000|2022-02-16 18:37:40|6.7|5.5|6.7|5.5|6.7|5.5|6.68|5.48|0
1645036670000|2022-02-16 18:37:50|6.72|5.52|6.74|5.54|6.74|5.54|6.72|5.52|0
1645036680000|2022-02-16 18:38:00|6.7|5.5|6.63|5.43|6.7|5.5|6.63|5.43|0
1645036690000|2022-02-16 18:38:10|6.65|5.45|6.63|5.43|6.65|5.45|6.63|5.43|0
1645036700000|2022-02-16 18:38:20|6.65|5.45|6.65|5.45|6.65|5.45|6.65|5.45|0
1645036710000|2022-02-16 18:38:30|6.64|5.44|6.67|5.47|6.68|5.48|6.64|5.44|0
1645036720000|2022-02-16 18:38:40|6.65|5.45|6.65|5.45|6.65|5.45|6.65|5.45|0
1645036730000|2022-02-16 18:38:50|6.67|5.47|6.67|5.47|6.67|5.47|6.65|5.45|0
1645036740000|2022-02-16 18:39:00|6.65|5.45|6.63|5.43|6.65|5.45|6.63|5.43|0
1645036750000|2022-02-16 18:39:10|6.64|5.44|6.64|5.44|6.64|5.44|6.61|5.41|0
1645036760000|2022-02-16 18:39:20|6.65|5.45|6.61|5.41|6.65|5.45|6.61|5.41|0
1645036770000|2022-02-16 18:39:30|6.63|5.43|6.61|5.41|6.63|5.43|6.61|5.41|0
1645036780000|2022-02-16 18:39:40|6.62|5.42|6.61|5.41|6.63|5.43|6.61|5.41|0
1645036790000|2022-02-16 18:39:50|6.63|5.43|6.61|5.41|6.63|5.43|6.61|5.41|0
1645036800000|2022-02-16 18:40:00|6.6|5.4|6.6|5.4|6.6|5.4|6.58|5.38|0
1645036810000|2022-02-16 18:40:10|6.58|5.38|6.43|5.23|6.58|5.38|6.43|5.23|0
1645036820000|2022-02-16 18:40:20|6.46|5.26|6.46|5.26|6.46|5.26|6.43|5.23|0
1645036830000|2022-02-16 18:40:30|6.45|5.25|6.46|5.26|6.46|5.26|6.45|5.25|0
1645036840000|2022-02-16 18:40:40|6.43|5.23|6.42|5.22|6.45|5.25|6.42|5.22|0
1645036850000|2022-02-16 18:40:50|6.43|5.23|6.43|5.23|6.44|5.24|6.43|5.23|0
1645036860000|2022-02-16 18:41:00|6.44|5.24|6.48|5.28|6.48|5.28|6.43|5.23|0
1645036870000|2022-02-16 18:41:10|6.46|5.26|6.48|5.28|6.48|5.28|6.46|5.26|0
1645036880000|2022-02-16 18:41:20|6.46|5.26|6.41|5.21|6.46|5.26|6.41|5.21|0
1645036890000|2022-02-16 18:41:30|6.43|5.23|6.46|5.26|6.46|5.26|6.43|5.23|0
1645036900000|2022-02-16 18:41:40|6.44|5.24|6.44|5.24|6.46|5.26|6.44|5.24|0
1645036910000|2022-02-16 18:41:50|6.43|5.23|6.44|5.24|6.44|5.24|6.43|5.23|0
1645036920000|2022-02-16 18:42:00|6.46|5.26|6.51|5.31|6.51|5.31|6.46|5.26|0
1645036930000|2022-02-16 18:42:10|6.49|5.29|6.51|5.31|6.51|5.31|6.49|5.29|0
1645036940000|2022-02-16 18:42:20|6.49|5.29|6.51|5.31|6.51|5.31|6.49|5.29|0
1645036950000|2022-02-16 18:42:30|6.49|5.29|6.49|5.29|6.49|5.29|6.48|5.28|0
1645036960000|2022-02-16 18:42:40|6.51|5.31|6.51|5.31|6.52|5.32|6.51|5.31|0
1645036970000|2022-02-16 18:42:50|6.49|5.29|6.44|5.24|6.49|5.29|6.44|5.24|0
1645036980000|2022-02-16 18:43:00|6.46|5.26|6.46|5.26|6.48|5.28|6.46|5.26|0
1645036990000|2022-02-16 18:43:10|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645037000000|2022-02-16 18:43:20|6.41|5.21|6.44|5.24|6.46|5.26|6.41|5.21|0
1645037020000|2022-02-16 18:43:40|6.43|5.23|6.44|5.24|6.44|5.24|6.43|5.23|0
1645037030000|2022-02-16 18:43:50|6.43|5.23|6.43|5.23|6.43|5.23|6.41|5.21|0
1645037040000|2022-02-16 18:44:00|6.41|5.21|6.41|5.21|6.43|5.23|6.41|5.21|0
1645037050000|2022-02-16 18:44:10|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1645037060000|2022-02-16 18:44:20|6.42|5.22|6.48|5.28|6.48|5.28|6.42|5.22|0
1645037070000|2022-02-16 18:44:30|6.46|5.26|6.46|5.26|6.48|5.28|6.46|5.26|0
1645037080000|2022-02-16 18:44:40|6.48|5.28|6.48|5.28|6.48|5.28|6.46|5.26|0
1645037090000|2022-02-16 18:44:50|6.46|5.26|6.46|5.26|6.46|5.26|6.45|5.25|0
1645037100000|2022-02-16 18:45:00|6.48|5.28|6.47|5.27|6.48|5.28|6.46|5.26|0
1645037110000|2022-02-16 18:45:10|6.49|5.29|6.51|5.31|6.51|5.31|6.49|5.29|0
1645037120000|2022-02-16 18:45:20|6.53|5.33|6.54|5.34|6.54|5.34|6.51|5.31|0
1645037130000|2022-02-16 18:45:30|6.51|5.31|6.53|5.33|6.53|5.33|6.51|5.31|0
1645037140000|2022-02-16 18:45:40|6.51|5.31|6.51|5.31|6.53|5.33|6.51|5.31|0
1645037150000|2022-02-16 18:45:50|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645037160000|2022-02-16 18:46:00|6.56|5.36|6.65|5.45|6.65|5.45|6.56|5.36|0
1645037170000|2022-02-16 18:46:10|6.56|5.36|6.58|5.38|6.58|5.38|6.56|5.36|0
1645037180000|2022-02-16 18:46:20|6.6|5.4|6.6|5.4|6.61|5.41|6.6|5.4|0
1645037190000|2022-02-16 18:46:30|6.61|5.41|6.6|5.4|6.61|5.41|6.6|5.4|0
1645037200000|2022-02-16 18:46:40|6.61|5.41|6.6|5.4|6.61|5.41|6.6|5.4|0
1645037210000|2022-02-16 18:46:50|6.61|5.41|6.58|5.38|6.61|5.41|6.58|5.38|0
1645037220000|2022-02-16 18:47:00|6.56|5.36|6.53|5.33|6.58|5.38|6.53|5.33|0
1645037230000|2022-02-16 18:47:10|6.51|5.31|6.48|5.28|6.51|5.31|6.48|5.28|0
1645037240000|2022-02-16 18:47:20|6.49|5.29|6.51|5.31|6.51|5.31|6.48|5.28|0
1645037250000|2022-02-16 18:47:30|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645037260000|2022-02-16 18:47:40|6.51|5.31|6.51|5.31|6.52|5.32|6.51|5.31|0
1645037270000|2022-02-16 18:47:50|6.54|5.34|6.54|5.34|6.56|5.36|6.54|5.34|0
1645037280000|2022-02-16 18:48:00|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645037290000|2022-02-16 18:48:10|6.48|5.28|6.48|5.28|6.49|5.29|6.48|5.28|0
1645037300000|2022-02-16 18:48:20|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645037310000|2022-02-16 18:48:30|6.51|5.31|6.48|5.28|6.51|5.31|6.48|5.28|0
1645037320000|2022-02-16 18:48:40|6.47|5.27|6.44|5.24|6.47|5.27|6.44|5.24|0
1645037330000|2022-02-16 18:48:50|6.48|5.28|6.46|5.26|6.48|5.28|6.46|5.26|0
1645037340000|2022-02-16 18:49:00|6.48|5.28|6.49|5.29|6.49|5.29|6.48|5.28|0
1645037350000|2022-02-16 18:49:10|6.51|5.31|6.53|5.33|6.54|5.34|6.51|5.31|0
1645037360000|2022-02-16 18:49:20|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645037380000|2022-02-16 18:49:40|6.55|5.35|6.51|5.31|6.55|5.35|6.51|5.31|0
1645037390000|2022-02-16 18:49:50|6.53|5.33|6.54|5.34|6.54|5.34|6.53|5.33|0
1645037400000|2022-02-16 18:50:00|6.58|5.38|6.61|5.41|6.62|5.42|6.58|5.38|0
1645037410000|2022-02-16 18:50:10|6.65|5.45|6.61|5.41|6.65|5.45|6.61|5.41|0
1645037420000|2022-02-16 18:50:20|6.65|5.45|6.65|5.45|6.65|5.45|6.63|5.43|0
1645037430000|2022-02-16 18:50:30|6.66|5.46|6.68|5.48|6.68|5.48|6.66|5.46|0
1645037440000|2022-02-16 18:50:40|6.66|5.46|6.61|5.41|6.66|5.46|6.61|5.41|0
1645037450000|2022-02-16 18:50:50|6.59|5.39|6.65|5.45|6.65|5.45|6.59|5.39|0
1645037460000|2022-02-16 18:51:00|6.7|5.5|6.75|5.55|6.75|5.55|6.7|5.5|0
1645037470000|2022-02-16 18:51:10|6.78|5.58|6.7|5.5|6.78|5.58|6.7|5.5|0
1645037480000|2022-02-16 18:51:20|6.72|5.52|6.71|5.51|6.72|5.52|6.71|5.51|0
1645037490000|2022-02-16 18:51:30|6.7|5.5|6.71|5.51|6.71|5.51|6.7|5.5|0
1645037500000|2022-02-16 18:51:40|6.73|5.53|6.73|5.53|6.78|5.58|6.73|5.53|0
1645037510000|2022-02-16 18:51:50|6.75|5.55|6.73|5.53|6.77|5.57|6.73|5.53|0
1645037520000|2022-02-16 18:52:00|6.71|5.51|6.7|5.5|6.71|5.51|6.7|5.5|0
1645037530000|2022-02-16 18:52:10|6.73|5.53|6.75|5.55|6.75|5.55|6.73|5.53|0
1645037540000|2022-02-16 18:52:20|6.73|5.53|6.75|5.55|6.75|5.55|6.73|5.53|0
1645037550000|2022-02-16 18:52:30|6.74|5.54|6.75|5.55|6.75|5.55|6.74|5.54|0
1645037560000|2022-02-16 18:52:40|6.73|5.53|6.73|5.53|6.75|5.55|6.73|5.53|0
1645037570000|2022-02-16 18:52:50|6.71|5.51|6.72|5.52|6.72|5.52|6.71|5.51|0
1645037580000|2022-02-16 18:53:00|6.7|5.5|6.7|5.5|6.71|5.51|6.7|5.5|0
1645037590000|2022-02-16 18:53:10|6.68|5.48|6.7|5.5|6.7|5.5|6.68|5.48|0
1645037600000|2022-02-16 18:53:20|6.68|5.48|6.66|5.46|6.68|5.48|6.66|5.46|0
1645037610000|2022-02-16 18:53:30|6.64|5.44|6.63|5.43|6.64|5.44|6.63|5.43|0
1645037620000|2022-02-16 18:53:40|6.64|5.44|6.65|5.45|6.66|5.46|6.64|5.44|0
1645037630000|2022-02-16 18:53:50|6.64|5.44|6.63|5.43|6.64|5.44|6.63|5.43|0
1645037640000|2022-02-16 18:54:00|6.64|5.44|6.67|5.47|6.67|5.47|6.64|5.44|0
1645037650000|2022-02-16 18:54:10|6.68|5.48|6.71|5.51|6.71|5.51|6.68|5.48|0
1645037660000|2022-02-16 18:54:20|6.7|5.5|6.68|5.48|6.7|5.5|6.68|5.48|0
1645037670000|2022-02-16 18:54:30|6.64|5.44|6.67|5.47|6.68|5.48|6.64|5.44|0
1645037680000|2022-02-16 18:54:40|6.66|5.46|6.68|5.48|6.7|5.5|6.66|5.46|0
1645037690000|2022-02-16 18:54:50|6.7|5.5|6.71|5.51|6.71|5.51|6.7|5.5|0
1645037700000|2022-02-16 18:55:00|6.7|5.5|6.66|5.46|6.7|5.5|6.66|5.46|0
1645037710000|2022-02-16 18:55:10|6.64|5.44|6.66|5.46|6.66|5.46|6.64|5.44|0
1645037730000|2022-02-16 18:55:30|6.64|5.44|6.63|5.43|6.64|5.44|6.61|5.41|0
1645037740000|2022-02-16 18:55:40|6.59|5.39|6.63|5.43|6.63|5.43|6.59|5.39|0
1645037750000|2022-02-16 18:55:50|6.6|5.4|6.59|5.39|6.61|5.41|6.59|5.39|0
1645037760000|2022-02-16 18:56:00|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645037770000|2022-02-16 18:56:10|6.56|5.36|6.56|5.36|6.56|5.36|6.54|5.34|0
1645037780000|2022-02-16 18:56:20|6.57|5.37|6.56|5.36|6.58|5.38|6.56|5.36|0
1645037790000|2022-02-16 18:56:30|6.54|5.34|6.49|5.29|6.54|5.34|6.49|5.29|0
1645037800000|2022-02-16 18:56:40|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645037810000|2022-02-16 18:56:50|6.49|5.29|6.5|5.3|6.5|5.3|6.49|5.29|0
1645037820000|2022-02-16 18:57:00|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1645037830000|2022-02-16 18:57:10|6.51|5.31|6.54|5.34|6.54|5.34|6.51|5.31|0
1645037840000|2022-02-16 18:57:20|6.53|5.33|6.52|5.32|6.53|5.33|6.52|5.32|0
1645037850000|2022-02-16 18:57:30|6.54|5.34|6.56|5.36|6.56|5.36|6.54|5.34|0
1645037860000|2022-02-16 18:57:40|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645037870000|2022-02-16 18:57:50|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645037880000|2022-02-16 18:58:00|6.57|5.37|6.54|5.34|6.57|5.37|6.54|5.34|0
1645037890000|2022-02-16 18:58:10|6.52|5.32|6.5|5.3|6.52|5.32|6.5|5.3|0
1645037900000|2022-02-16 18:58:20|6.49|5.29|6.46|5.26|6.49|5.29|6.46|5.26|0
1645037910000|2022-02-16 18:58:30|6.49|5.29|6.5|5.3|6.5|5.3|6.47|5.27|0
1645037920000|2022-02-16 18:58:40|6.49|5.29|6.51|5.31|6.51|5.31|6.49|5.29|0
1645037930000|2022-02-16 18:58:50|6.52|5.32|6.51|5.31|6.53|5.33|6.51|5.31|0
1645037940000|2022-02-16 18:59:00|6.49|5.29|6.51|5.31|6.51|5.31|6.49|5.29|0
1645037950000|2022-02-16 18:59:10|6.5|5.3|6.41|5.21|6.5|5.3|6.41|5.21|0
1645037960000|2022-02-16 18:59:20|6.33|5.13|6.36|5.16|6.36|5.16|6.33|5.13|0
1645037970000|2022-02-16 18:59:30|6.33|5.13|6.41|5.21|6.41|5.21|6.33|5.13|0
1645037980000|2022-02-16 18:59:40|6.43|5.23|6.56|5.36|6.56|5.36|6.43|5.23|0
1645037990000|2022-02-16 18:59:50|6.63|5.43|6.62|5.42|6.74|5.54|6.62|5.42|0
1645038000000|2022-02-16 19:00:00|6.64|5.44|6.72|5.52|6.72|5.52|6.64|5.44|0
1645038010000|2022-02-16 19:00:10|6.69|5.49|6.68|5.48|6.69|5.49|6.68|5.48|0
1645038020000|2022-02-16 19:00:20|6.63|5.43|6.65|5.45|6.65|5.45|6.63|5.43|0
1645038030000|2022-02-16 19:00:30|6.66|5.46|7.03|5.83|7.21|6.01|6.66|5.46|0
1645038040000|2022-02-16 19:00:40|7.12|5.92|7.38|6.18|7.38|6.18|7.1|5.9|0
1645038050000|2022-02-16 19:00:50|7.54|6.34|7.83|6.63|7.88|6.68|7.54|6.34|0
1645038060000|2022-02-16 19:01:00|7.66|6.46|7.12|5.92|7.87|6.67|7.12|5.92|0
1645038070000|2022-02-16 19:01:10|6.96|5.76|7.05|5.85|7.05|5.85|6.96|5.76|0
1645038080000|2022-02-16 19:01:20|7.03|5.83|6.57|5.37|7.03|5.83|6.57|5.37|0
1645038090000|2022-02-16 19:01:30|6.69|5.49|6.74|5.54|6.74|5.54|6.69|5.49|0
1645038100000|2022-02-16 19:01:40|6.86|5.66|6.71|5.51|6.86|5.66|6.71|5.51|0
1645038110000|2022-02-16 19:01:50|6.54|5.34|6.84|5.64|6.84|5.64|6.54|5.34|0
1645038120000|2022-02-16 19:02:00|6.76|5.56|6.69|5.49|6.87|5.67|6.69|5.49|0
1645038130000|2022-02-16 19:02:10|6.74|5.54|6.49|5.29|6.74|5.54|6.49|5.29|0
1645038140000|2022-02-16 19:02:20|6.55|5.35|5.82|4.62|6.55|5.35|5.82|4.62|0
1645038150000|2022-02-16 19:02:30|5.73|4.53|5.86|4.66|5.9|4.7|5.73|4.53|0
1645038160000|2022-02-16 19:02:40|5.88|4.68|5.94|4.74|5.96|4.76|5.88|4.68|0
1645038170000|2022-02-16 19:02:50|5.85|4.65|6.59|5.39|6.59|5.39|5.66|4.46|0
1645038180000|2022-02-16 19:03:00|6.72|5.52|6.83|5.63|6.83|5.63|6.55|5.35|0
1645038190000|2022-02-16 19:03:10|6.9|5.7|6.82|5.62|6.9|5.7|6.82|5.62|0
1645038200000|2022-02-16 19:03:20|6.93|5.73|7.01|5.81|7.13|5.93|6.93|5.73|0
1645038210000|2022-02-16 19:03:30|6.98|5.78|6.97|5.77|7.01|5.81|6.97|5.77|0
1645038220000|2022-02-16 19:03:40|6.96|5.76|6.95|5.75|6.97|5.77|6.95|5.75|0
1645038230000|2022-02-16 19:03:50|7.09|5.89|7.01|5.81|7.09|5.89|7.01|5.81|0
1645038240000|2022-02-16 19:04:00|7.1|5.9|7.14|5.94|7.14|5.94|7.09|5.89|0
1645038250000|2022-02-16 19:04:10|7.12|5.92|7.83|6.63|7.83|6.63|7.12|5.92|0
1645038260000|2022-02-16 19:04:20|7.72|6.52|7.64|6.44|7.72|6.52|7.62|6.42|0
1645038270000|2022-02-16 19:04:30|7.51|6.31|7.42|6.22|7.51|6.31|7.42|6.22|0
1645038280000|2022-02-16 19:04:40|7.41|6.21|7.33|6.13|7.51|6.31|7.33|6.13|0
1645038290000|2022-02-16 19:04:50|7.37|6.17|7.35|6.15|7.37|6.17|7.35|6.15|0
1645038300000|2022-02-16 19:05:00|7.39|6.19|7.57|6.37|7.58|6.38|7.39|6.19|0
1645038310000|2022-02-16 19:05:10|7.55|6.35|7.69|6.49|7.69|6.49|7.54|6.34|0
1645038320000|2022-02-16 19:05:20|7.57|6.37|7.46|6.26|7.57|6.37|7.46|6.26|0
1645038330000|2022-02-16 19:05:30|7.33|6.13|7.3|6.1|7.33|6.13|7.24|6.04|0
1645038340000|2022-02-16 19:05:40|7.43|6.23|7.54|6.34|7.54|6.34|7.43|6.23|0
1645038350000|2022-02-16 19:05:50|7.46|6.26|7.53|6.33|7.53|6.33|7.42|6.22|0
1645038360000|2022-02-16 19:06:00|7.51|6.31|7.38|6.18|7.51|6.31|7.38|6.18|0
1645038370000|2022-02-16 19:06:10|7.23|6.03|7.33|6.13|7.33|6.13|7.23|6.03|0
1645038380000|2022-02-16 19:06:20|7.37|6.17|7.28|6.08|7.37|6.17|7.22|6.02|0
1645038390000|2022-02-16 19:06:30|7.3|6.1|7.27|6.07|7.32|6.12|7.27|6.07|0
1645038400000|2022-02-16 19:06:40|7.19|5.99|7.23|6.03|7.23|6.03|7.09|5.89|0
1645038410000|2022-02-16 19:06:50|7.24|6.04|7.29|6.09|7.32|6.12|7.24|6.04|0
1645038420000|2022-02-16 19:07:00|7.21|6.01|7.56|6.36|7.56|6.36|7.21|6.01|0
1645038430000|2022-02-16 19:07:10|7.48|6.28|7.58|6.38|7.58|6.38|7.48|6.28|0
1645038440000|2022-02-16 19:07:20|7.66|6.46|7.72|6.52|7.87|6.67|7.66|6.46|0
1645038450000|2022-02-16 19:07:30|7.74|6.54|7.73|6.53|7.77|6.57|7.73|6.53|0
1645038460000|2022-02-16 19:07:40|7.76|6.56|7.92|6.72|7.92|6.72|7.76|6.56|0
1645038470000|2022-02-16 19:07:50|7.84|6.64|7.84|6.64|7.86|6.66|7.83|6.63|0
1645038480000|2022-02-16 19:08:00|7.92|6.72|7.75|6.55|7.92|6.72|7.75|6.55|0
1645038490000|2022-02-16 19:08:10|7.74|6.54|7.76|6.56|7.8|6.6|7.74|6.54|0
1645038500000|2022-02-16 19:08:20|7.88|6.68|8.16|6.96|8.16|6.96|7.88|6.68|0
1645038510000|2022-02-16 19:08:30|8.1|6.9|8.2|7|8.26|7.06|8.1|6.9|0
1645038520000|2022-02-16 19:08:40|8.11|6.91|8.29|7.09|8.29|7.09|8.11|6.91|0
1645038530000|2022-02-16 19:08:50|8.26|7.06|8.14|6.94|8.26|7.06|8.14|6.94|0
1645038540000|2022-02-16 19:09:00|8.2|7|8.18|6.98|8.22|7.02|8.17|6.97|0
1645038550000|2022-02-16 19:09:10|8.12|6.92|8.1|6.9|8.12|6.92|8.04|6.84|0
1645038560000|2022-02-16 19:09:20|8.14|6.94|8.16|6.96|8.2|7|8.14|6.94|0
1645038570000|2022-02-16 19:09:30|8.15|6.95|8.16|6.96|8.16|6.96|8.15|6.95|0
1645038580000|2022-02-16 19:09:40|8.1|6.9|7.91|6.71|8.1|6.9|7.91|6.71|0
1645038590000|2022-02-16 19:09:50|7.83|6.63|7.78|6.58|7.84|6.64|7.78|6.58|0
1645038600000|2022-02-16 19:10:00|7.74|6.54|7.89|6.69|7.89|6.69|7.72|6.52|0
1645038610000|2022-02-16 19:10:10|7.93|6.73|7.81|6.61|7.93|6.73|7.79|6.59|0
1645038620000|2022-02-16 19:10:20|7.89|6.69|7.71|6.51|7.89|6.69|7.71|6.51|0
1645038630000|2022-02-16 19:10:30|7.52|6.32|7.62|6.42|7.63|6.43|7.52|6.32|0
1645038640000|2022-02-16 19:10:40|7.43|6.23|7.56|6.36|7.56|6.36|7.43|6.23|0
1645038650000|2022-02-16 19:10:50|7.58|6.38|7.59|6.39|7.6|6.4|7.57|6.37|0
1645038660000|2022-02-16 19:11:00|7.63|6.43|7.63|6.43|7.66|6.46|7.63|6.43|0
1645038670000|2022-02-16 19:11:10|7.6|6.4|7.58|6.38|7.64|6.44|7.56|6.36|0
1645038680000|2022-02-16 19:11:20|7.14|5.94|7.49|6.29|7.49|6.29|7.14|5.94|0
1645038690000|2022-02-16 19:11:30|7.14|5.94|7.12|5.92|7.16|5.96|7.12|5.92|0
1645038700000|2022-02-16 19:11:40|6.63|5.43|6.82|5.62|6.83|5.63|6.62|5.42|0
1645038710000|2022-02-16 19:11:50|6.97|5.77|7.12|5.92|7.12|5.92|6.95|5.75|0
1645038720000|2022-02-16 19:12:00|7.19|5.99|7.17|5.97|7.19|5.99|7.15|5.95|0
1645038730000|2022-02-16 19:12:10|7.13|5.93|6.98|5.78|7.13|5.93|6.98|5.78|0
1645038740000|2022-02-16 19:12:20|7|5.8|6.98|5.78|7.04|5.84|6.98|5.78|0
1645038750000|2022-02-16 19:12:30|7.04|5.84|6.82|5.62|7.04|5.84|6.79|5.59|0
1645038760000|2022-02-16 19:12:40|6.86|5.66|6.68|5.48|6.88|5.68|6.68|5.48|0
1645038770000|2022-02-16 19:12:50|6.61|5.41|6.66|5.46|6.66|5.46|6.59|5.39|0
1645038780000|2022-02-16 19:13:00|6.59|5.39|6.79|5.59|6.79|5.59|6.59|5.39|0
1645038790000|2022-02-16 19:13:10|6.84|5.64|6.8|5.6|6.84|5.64|6.8|5.6|0
1645038800000|2022-02-16 19:13:20|6.73|5.53|6.6|5.4|6.73|5.53|6.6|5.4|0
1645038810000|2022-02-16 19:13:30|6.59|5.39|6.79|5.59|6.79|5.59|6.59|5.39|0
1645038820000|2022-02-16 19:13:40|6.84|5.64|6.78|5.58|6.84|5.64|6.77|5.57|0
1645038830000|2022-02-16 19:13:50|6.89|5.69|6.85|5.65|6.98|5.78|6.85|5.65|0
1645038840000|2022-02-16 19:14:00|6.86|5.66|6.71|5.51|6.86|5.66|6.71|5.51|0
1645038850000|2022-02-16 19:14:10|6.61|5.41|6.68|5.48|6.68|5.48|6.61|5.41|0
1645038860000|2022-02-16 19:14:20|6.73|5.53|6.7|5.5|6.74|5.54|6.68|5.48|0
1645038870000|2022-02-16 19:14:30|6.71|5.51|6.8|5.6|6.8|5.6|6.71|5.51|0
1645038880000|2022-02-16 19:14:40|6.88|5.68|6.84|5.64|6.93|5.73|6.84|5.64|0
1645038890000|2022-02-16 19:14:50|6.89|5.69|6.77|5.57|6.89|5.69|6.77|5.57|0
1645038900000|2022-02-16 19:15:00|6.7|5.5|7.06|5.86|7.06|5.86|6.7|5.5|0
1645038910000|2022-02-16 19:15:10|6.98|5.78|7.04|5.84|7.04|5.84|6.98|5.78|0
1645038920000|2022-02-16 19:15:20|7.17|5.97|7.3|6.1|7.38|6.18|7.17|5.97|0
1645038930000|2022-02-16 19:15:30|7.26|6.06|7.17|5.97|7.26|6.06|7.17|5.97|0
1645038940000|2022-02-16 19:15:40|7.15|5.95|7.19|5.99|7.19|5.99|7.14|5.94|0
1645038950000|2022-02-16 19:15:50|7.32|6.12|7.22|6.02|7.32|6.12|7.17|5.97|0
1645038960000|2022-02-16 19:16:00|7.23|6.03|7.11|5.91|7.23|6.03|7.09|5.89|0
1645038970000|2022-02-16 19:16:10|7.23|6.03|7.21|6.01|7.26|6.06|7.19|5.99|0
1645038980000|2022-02-16 19:16:20|7.29|6.09|7.32|6.12|7.32|6.12|7.29|6.09|0
1645038990000|2022-02-16 19:16:30|7.26|6.06|7.2|6|7.26|6.06|7.16|5.96|0
1645039000000|2022-02-16 19:16:40|7|5.8|6.99|5.79|7.06|5.86|6.99|5.79|0
1645039010000|2022-02-16 19:16:50|7.04|5.84|7.04|5.84|7.04|5.84|7.01|5.81|0
1645039020000|2022-02-16 19:17:00|6.99|5.79|6.93|5.73|6.99|5.79|6.91|5.71|0
1645039030000|2022-02-16 19:17:10|7.02|5.82|7.02|5.82|7.02|5.82|7|5.8|0
1645039040000|2022-02-16 19:17:20|7.13|5.93|7.15|5.95|7.19|5.99|7.13|5.93|0
1645039050000|2022-02-16 19:17:30|7.2|6|7.16|5.96|7.2|6|7.15|5.95|0
1645039060000|2022-02-16 19:17:40|7.19|5.99|7.24|6.04|7.28|6.08|7.19|5.99|0
1645039070000|2022-02-16 19:17:50|7.2|6|7.22|6.02|7.24|6.04|7.2|6|0
1645039080000|2022-02-16 19:18:00|7.2|6|7.34|6.14|7.34|6.14|7.2|6|0
1645039090000|2022-02-16 19:18:10|7.3|6.1|7.47|6.27|7.47|6.27|7.3|6.1|0
1645039100000|2022-02-16 19:18:20|7.52|6.32|7.36|6.16|7.52|6.32|7.36|6.16|0
1645039110000|2022-02-16 19:18:30|7.32|6.12|7.3|6.1|7.32|6.12|7.3|6.1|0
1645039120000|2022-02-16 19:18:40|7.32|6.12|7.26|6.06|7.32|6.12|7.26|6.06|0
1645039130000|2022-02-16 19:18:50|7.23|6.03|7.24|6.04|7.24|6.04|7.22|6.02|0
1645039140000|2022-02-16 19:19:00|7.3|6.1|7.34|6.14|7.34|6.14|7.3|6.1|0
1645039150000|2022-02-16 19:19:10|7.38|6.18|7.37|6.17|7.39|6.19|7.37|6.17|0
1645039160000|2022-02-16 19:19:20|7.39|6.19|7.37|6.17|7.39|6.19|7.37|6.17|0
1645039170000|2022-02-16 19:19:30|7.4|6.2|7.51|6.31|7.51|6.31|7.4|6.2|0
1645039180000|2022-02-16 19:19:40|7.45|6.25|7.33|6.13|7.45|6.25|7.32|6.12|0
1645039190000|2022-02-16 19:19:50|7.34|6.14|7.32|6.12|7.36|6.16|7.32|6.12|0
1645039200000|2022-02-16 19:20:00|7.36|6.16|7.22|6.02|7.36|6.16|7.22|6.02|0
1645039210000|2022-02-16 19:20:10|7.26|6.06|7.41|6.21|7.41|6.21|7.26|6.06|0
1645039220000|2022-02-16 19:20:20|7.37|6.17|7.32|6.12|7.37|6.17|7.32|6.12|0
1645039230000|2022-02-16 19:20:30|7.3|6.1|7.33|6.13|7.36|6.16|7.26|6.06|0
1645039240000|2022-02-16 19:20:40|7.36|6.16|7.37|6.17|7.41|6.21|7.36|6.16|0
1645039250000|2022-02-16 19:20:50|7.43|6.23|7.45|6.25|7.45|6.25|7.43|6.23|0
1645039260000|2022-02-16 19:21:00|7.41|6.21|7.47|6.27|7.47|6.27|7.39|6.19|0
1645039270000|2022-02-16 19:21:10|7.41|6.21|7.45|6.25|7.45|6.25|7.41|6.21|0
1645039280000|2022-02-16 19:21:20|7.39|6.19|7.43|6.23|7.43|6.23|7.39|6.19|0
1645039290000|2022-02-16 19:21:30|7.45|6.25|7.43|6.23|7.45|6.25|7.41|6.21|0
1645039300000|2022-02-16 19:21:40|7.47|6.27|7.89|6.69|7.91|6.71|7.47|6.27|0
1645039310000|2022-02-16 19:21:50|7.91|6.71|8.09|6.89|8.09|6.89|7.91|6.71|0
1645039320000|2022-02-16 19:22:00|8.15|6.95|8.11|6.91|8.15|6.95|8.08|6.88|0
1645039330000|2022-02-16 19:22:10|8.2|7|8.2|7|8.28|7.08|8.2|7|0
1645039340000|2022-02-16 19:22:20|8.18|6.98|8.14|6.94|8.18|6.98|8.09|6.89|0
1645039350000|2022-02-16 19:22:30|8.18|6.98|8.11|6.91|8.18|6.98|8.09|6.89|0
1645039360000|2022-02-16 19:22:40|8.22|7.02|8.28|7.08|8.28|7.08|8.2|7|0
1645039370000|2022-02-16 19:22:50|8.24|7.04|8.2|7|8.26|7.06|8.2|7|0
1645039380000|2022-02-16 19:23:00|8.22|7.02|8.2|7|8.22|7.02|8.11|6.91|0
1645039390000|2022-02-16 19:23:10|8.16|6.96|8.2|7|8.24|7.04|8.16|6.96|0
1645039400000|2022-02-16 19:23:20|8.22|7.02|8.22|7.02|8.25|7.05|8.2|7|0
1645039410000|2022-02-16 19:23:30|8.26|7.06|8.36|7.16|8.39|7.19|8.26|7.06|0
1645039420000|2022-02-16 19:23:40|8.35|7.15|8.37|7.17|8.37|7.17|8.35|7.15|0
1645039430000|2022-02-16 19:23:50|8.41|7.21|8.43|7.23|8.43|7.23|8.41|7.21|0
1645039440000|2022-02-16 19:24:00|8.37|7.17|8.35|7.15|8.37|7.17|8.35|7.15|0
1645039450000|2022-02-16 19:24:10|8.3|7.1|7.74|6.54|8.39|7.19|7.74|6.54|0
1645039460000|2022-02-16 19:24:20|7.8|6.6|7.86|6.66|7.86|6.66|7.78|6.58|0
1645039470000|2022-02-16 19:24:30|7.85|6.65|7.92|6.72|7.92|6.72|7.84|6.64|0
1645039480000|2022-02-16 19:24:40|7.88|6.68|7.94|6.74|7.94|6.74|7.88|6.68|0
1645039490000|2022-02-16 19:24:50|7.79|6.59|7.81|6.61|7.83|6.63|7.79|6.59|0
1645039500000|2022-02-16 19:25:00|7.79|6.59|7.77|6.57|7.83|6.63|7.75|6.55|0
1645039510000|2022-02-16 19:25:10|7.75|6.55|7.77|6.57|7.78|6.58|7.75|6.55|0
1645039520000|2022-02-16 19:25:20|7.75|6.55|7.75|6.55|7.75|6.55|7.72|6.52|0
1645039530000|2022-02-16 19:25:30|7.73|6.53|7.87|6.67|7.87|6.67|7.73|6.53|0
1645039540000|2022-02-16 19:25:40|7.77|6.57|7.78|6.58|7.79|6.59|7.77|6.57|0
1645039550000|2022-02-16 19:25:50|7.81|6.61|7.69|6.49|7.81|6.61|7.69|6.49|0
1645039560000|2022-02-16 19:26:00|7.73|6.53|7.65|6.45|7.73|6.53|7.65|6.45|0
1645039570000|2022-02-16 19:26:10|7.61|6.41|7.59|6.39|7.61|6.41|7.59|6.39|0
1645039580000|2022-02-16 19:26:20|7.61|6.41|7.61|6.41|7.63|6.43|7.6|6.4|0
1645039590000|2022-02-16 19:26:30|7.63|6.43|7.62|6.42|7.65|6.45|7.62|6.42|0
1645039600000|2022-02-16 19:26:40|7.61|6.41|7.65|6.45|7.65|6.45|7.61|6.41|0
1645039610000|2022-02-16 19:26:50|7.63|6.43|7.67|6.47|7.67|6.47|7.63|6.43|0
1645039620000|2022-02-16 19:27:00|7.7|6.5|7.71|6.51|7.73|6.53|7.7|6.5|0
1645039630000|2022-02-16 19:27:10|7.7|6.5|7.73|6.53|7.73|6.53|7.69|6.49|0
1645039640000|2022-02-16 19:27:20|7.76|6.56|7.71|6.51|7.77|6.57|7.71|6.51|0
1645039650000|2022-02-16 19:27:30|7.77|6.57|7.77|6.57|7.78|6.58|7.76|6.56|0
1645039660000|2022-02-16 19:27:40|7.83|6.63|7.83|6.63|7.87|6.67|7.83|6.63|0
1645039670000|2022-02-16 19:27:50|7.85|6.65|7.85|6.65|7.85|6.65|7.81|6.61|0
1645039680000|2022-02-16 19:28:00|7.83|6.63|7.79|6.59|7.83|6.63|7.78|6.58|0
1645039690000|2022-02-16 19:28:10|7.81|6.61|7.8|6.6|7.81|6.61|7.8|6.6|0
1645039700000|2022-02-16 19:28:20|7.81|6.61|7.85|6.65|7.85|6.65|7.81|6.61|0
1645039710000|2022-02-16 19:28:30|7.87|6.67|7.83|6.63|7.87|6.67|7.81|6.61|0
1645039720000|2022-02-16 19:28:40|7.85|6.65|7.74|6.54|7.85|6.65|7.74|6.54|0
1645039730000|2022-02-16 19:28:50|7.78|6.58|7.79|6.59|7.79|6.59|7.73|6.53|0
1645039740000|2022-02-16 19:29:00|7.77|6.57|7.73|6.53|7.82|6.62|7.73|6.53|0
1645039750000|2022-02-16 19:29:10|7.69|6.49|7.67|6.47|7.71|6.51|7.65|6.45|0
1645039760000|2022-02-16 19:29:20|7.71|6.51|7.69|6.49|7.71|6.51|7.69|6.49|0
1645039770000|2022-02-16 19:29:30|7.7|6.5|7.69|6.49|7.71|6.51|7.67|6.47|0
1645039780000|2022-02-16 19:29:40|7.77|6.57|7.79|6.59|7.81|6.61|7.77|6.57|0
1645039790000|2022-02-16 19:29:50|7.81|6.61|7.79|6.59|7.82|6.62|7.79|6.59|0
1645039800000|2022-02-16 19:30:00|8.06|6.86|8.05|6.85|8.06|6.86|8.05|6.85|0
1645039810000|2022-02-16 19:30:10|8.1|6.9|8.24|7.04|8.24|7.04|8.1|6.9|0
1645039820000|2022-02-16 19:30:20|8.17|6.97|8.24|7.04|8.24|7.04|8.15|6.95|0
1645039830000|2022-02-16 19:30:30|8.29|7.09|8.26|7.06|8.32|7.12|8.26|7.06|0
1645039840000|2022-02-16 19:30:40|8.25|7.05|8.17|6.97|8.25|7.05|8.17|6.97|0
1645039850000|2022-02-16 19:30:50|8.19|6.99|8.25|7.05|8.25|7.05|8.19|6.99|0
1645039860000|2022-02-16 19:31:00|8.27|7.07|8.21|7.01|8.27|7.07|8.21|7.01|0
1645039870000|2022-02-16 19:31:10|8.25|7.05|8.27|7.07|8.3|7.1|8.25|7.05|0
1645039880000|2022-02-16 19:31:20|8.34|7.14|8.43|7.23|8.43|7.23|8.32|7.12|0
1645039890000|2022-02-16 19:31:30|8.38|7.18|8.49|7.29|8.49|7.29|8.38|7.18|0
1645039900000|2022-02-16 19:31:40|8.45|7.25|8.54|7.34|8.54|7.34|8.43|7.23|0
1645039910000|2022-02-16 19:31:50|8.58|7.38|8.58|7.38|8.58|7.38|8.58|7.38|0
1645039920000|2022-02-16 19:32:00|8.56|7.36|8.55|7.35|8.56|7.36|8.54|7.34|0
1645039930000|2022-02-16 19:32:10|8.58|7.38|8.58|7.38|8.58|7.38|8.54|7.34|0
1645039940000|2022-02-16 19:32:20|8.56|7.36|8.6|7.4|8.6|7.4|8.53|7.33|0
1645039950000|2022-02-16 19:32:30|8.56|7.36|9.29|8.09|9.29|8.09|8.56|7.36|0
1645039960000|2022-02-16 19:32:40|7.65|6.45|7.61|6.41|7.65|6.45|7.61|6.41|0
1645039970000|2022-02-16 19:32:50|7.63|6.43|7.65|6.45|7.71|6.51|7.63|6.43|0
1645039980000|2022-02-16 19:33:00|7.67|6.47|7.55|6.35|7.67|6.47|7.55|6.35|0
1645039990000|2022-02-16 19:33:10|7.57|6.37|7.61|6.41|7.65|6.45|7.57|6.37|0
1645040000000|2022-02-16 19:33:20|7.55|6.35|7.3|6.1|7.55|6.35|7.3|6.1|0
1645040010000|2022-02-16 19:33:30|7.34|6.14|7.34|6.14|7.34|6.14|7.3|6.1|0
1645040020000|2022-02-16 19:33:40|7.27|6.07|7.23|6.03|7.28|6.08|7.23|6.03|0
1645040030000|2022-02-16 19:33:50|7.21|6.01|7.23|6.03|7.27|6.07|7.21|6.01|0
1645040040000|2022-02-16 19:34:00|7.27|6.07|7.26|6.06|7.27|6.07|7.25|6.05|0
1645040050000|2022-02-16 19:34:10|7.28|6.08|7.19|5.99|7.28|6.08|7.19|5.99|0
1645040060000|2022-02-16 19:34:20|7.21|6.01|7.19|5.99|7.21|6.01|7.19|5.99|0
1645040070000|2022-02-16 19:34:30|7.15|5.95|7.17|5.97|7.17|5.97|7.13|5.93|0
1645040080000|2022-02-16 19:34:40|7.13|5.93|7.13|5.93|7.13|5.93|7.11|5.91|0
1645040090000|2022-02-16 19:34:50|7.19|5.99|7.05|5.85|7.19|5.99|7.05|5.85|0
1645040100000|2022-02-16 19:35:00|7.11|5.91|7.09|5.89|7.13|5.93|7.09|5.89|0
1645040110000|2022-02-16 19:35:10|7.11|5.91|7.21|6.01|7.21|6.01|7.11|5.91|0
1645040120000|2022-02-16 19:35:20|7.19|5.99|7.17|5.97|7.19|5.99|7.17|5.97|0
1645040130000|2022-02-16 19:35:30|7.15|5.95|7.13|5.93|7.17|5.97|7.13|5.93|0
1645040140000|2022-02-16 19:35:40|7.07|5.87|7.05|5.85|7.09|5.89|7.05|5.85|0
1645040150000|2022-02-16 19:35:50|7.03|5.83|6.99|5.79|7.03|5.83|6.99|5.79|0
1645040160000|2022-02-16 19:36:00|7|5.8|6.94|5.74|7|5.8|6.94|5.74|0
1645040170000|2022-02-16 19:36:10|6.95|5.75|6.99|5.79|6.99|5.79|6.95|5.75|0
1645040180000|2022-02-16 19:36:20|6.95|5.75|6.95|5.75|6.95|5.75|6.94|5.74|0
1645040190000|2022-02-16 19:36:30|6.94|5.74|6.92|5.72|6.95|5.75|6.92|5.72|0
1645040200000|2022-02-16 19:36:40|6.9|5.7|6.9|5.7|6.92|5.72|6.9|5.7|0
1645040210000|2022-02-16 19:36:50|6.86|5.66|6.82|5.62|6.86|5.66|6.82|5.62|0
1645040220000|2022-02-16 19:37:00|6.8|5.6|6.8|5.6|6.8|5.6|6.74|5.54|0
1645040230000|2022-02-16 19:37:10|6.77|5.57|6.8|5.6|6.8|5.6|6.76|5.56|0
1645040240000|2022-02-16 19:37:20|6.82|5.62|6.73|5.53|6.82|5.62|6.73|5.53|0
1645040250000|2022-02-16 19:37:30|6.75|5.55|6.73|5.53|6.75|5.55|6.73|5.53|0
1645040260000|2022-02-16 19:37:40|6.76|5.56|6.68|5.48|6.76|5.56|6.66|5.46|0
1645040270000|2022-02-16 19:37:50|6.66|5.46|6.62|5.42|6.67|5.47|6.62|5.42|0
1645040280000|2022-02-16 19:38:00|6.64|5.44|6.67|5.47|6.67|5.47|6.64|5.44|0
1645040290000|2022-02-16 19:38:10|6.64|5.44|6.66|5.46|6.66|5.46|6.58|5.38|0
1645040300000|2022-02-16 19:38:20|6.67|5.47|6.71|5.51|6.71|5.51|6.67|5.47|0
1645040310000|2022-02-16 19:38:30|6.67|5.47|6.67|5.47|6.69|5.49|6.64|5.44|0
1645040320000|2022-02-16 19:38:40|6.75|5.55|6.75|5.55|6.82|5.62|6.75|5.55|0
1645040330000|2022-02-16 19:38:50|6.73|5.53|6.69|5.49|6.73|5.53|6.69|5.49|0
1645040340000|2022-02-16 19:39:00|6.73|5.53|6.69|5.49|6.77|5.57|6.69|5.49|0
1645040350000|2022-02-16 19:39:10|6.66|5.46|6.75|5.55|6.75|5.55|6.66|5.46|0
1645040360000|2022-02-16 19:39:20|6.77|5.57|6.82|5.62|6.82|5.62|6.77|5.57|0
1645040370000|2022-02-16 19:39:30|6.95|5.75|6.92|5.72|6.95|5.75|6.88|5.68|0
1645040380000|2022-02-16 19:39:40|6.88|5.68|6.87|5.67|6.92|5.72|6.87|5.67|0
1645040390000|2022-02-16 19:39:50|6.86|5.66|6.88|5.68|6.88|5.68|6.86|5.66|0
1645040400000|2022-02-16 19:40:00|6.86|5.66|6.92|5.72|6.92|5.72|6.82|5.62|0
1645040410000|2022-02-16 19:40:10|6.88|5.68|6.9|5.7|6.9|5.7|6.88|5.68|0
1645040420000|2022-02-16 19:40:20|6.86|5.66|6.84|5.64|6.86|5.66|6.84|5.64|0
1645040430000|2022-02-16 19:40:30|6.86|5.66|6.92|5.72|6.93|5.73|6.86|5.66|0
1645040440000|2022-02-16 19:40:40|6.88|5.68|6.84|5.64|6.88|5.68|6.82|5.62|0
1645040450000|2022-02-16 19:40:50|6.77|5.57|6.82|5.62|6.82|5.62|6.77|5.57|0
1645040460000|2022-02-16 19:41:00|6.71|5.51|6.73|5.53|6.73|5.53|6.69|5.49|0
1645040470000|2022-02-16 19:41:10|6.77|5.57|6.65|5.45|6.77|5.57|6.65|5.45|0
1645040480000|2022-02-16 19:41:20|6.73|5.53|6.67|5.47|6.73|5.53|6.67|5.47|0
1645040490000|2022-02-16 19:41:30|6.65|5.45|6.53|5.33|6.65|5.45|6.53|5.33|0
1645040500000|2022-02-16 19:41:40|6.49|5.29|6.46|5.26|6.49|5.29|6.46|5.26|0
1645040510000|2022-02-16 19:41:50|6.51|5.31|6.47|5.27|6.51|5.31|6.47|5.27|0
1645040520000|2022-02-16 19:42:00|6.49|5.29|6.46|5.26|6.49|5.29|6.46|5.26|0
1645040530000|2022-02-16 19:42:10|6.44|5.24|6.49|5.29|6.49|5.29|6.44|5.24|0
1645040540000|2022-02-16 19:42:20|6.53|5.33|6.69|5.49|6.69|5.49|6.53|5.33|0
1645040550000|2022-02-16 19:42:30|6.6|5.4|6.66|5.46|6.66|5.46|6.6|5.4|0
1645040560000|2022-02-16 19:42:40|6.65|5.45|6.68|5.48|6.68|5.48|6.65|5.45|0
1645040570000|2022-02-16 19:42:50|6.69|5.49|6.65|5.45|6.69|5.49|6.62|5.42|0
1645040580000|2022-02-16 19:43:00|6.69|5.49|6.81|5.61|6.81|5.61|6.69|5.49|0
1645040590000|2022-02-16 19:43:10|6.82|5.62|6.78|5.58|6.83|5.63|6.78|5.58|0
1645040600000|2022-02-16 19:43:20|6.8|5.6|6.71|5.51|6.8|5.6|6.71|5.51|0
1645040610000|2022-02-16 19:43:30|6.73|5.53|6.75|5.55|6.78|5.58|6.73|5.53|0
1645040620000|2022-02-16 19:43:40|6.76|5.56|6.76|5.56|6.76|5.56|6.76|5.56|0
1645040630000|2022-02-16 19:43:50|6.78|5.58|6.71|5.51|6.78|5.58|6.71|5.51|0
1645040640000|2022-02-16 19:44:00|6.62|5.42|6.6|5.4|6.62|5.42|6.6|5.4|0
1645040650000|2022-02-16 19:44:10|6.62|5.42|6.62|5.42|6.64|5.44|6.62|5.42|0
1645040660000|2022-02-16 19:44:20|6.64|5.44|6.66|5.46|6.69|5.49|6.64|5.44|0
1645040670000|2022-02-16 19:44:30|6.62|5.42|6.62|5.42|6.64|5.44|6.62|5.42|0
1645040680000|2022-02-16 19:44:40|6.63|5.43|6.64|5.44|6.64|5.44|6.63|5.43|0
1645040690000|2022-02-16 19:44:50|6.67|5.47|6.68|5.48|6.69|5.49|6.67|5.47|0
1645040700000|2022-02-16 19:45:00|6.64|5.44|6.6|5.4|6.65|5.45|6.6|5.4|0
1645040710000|2022-02-16 19:45:10|6.67|5.47|6.65|5.45|6.67|5.47|6.62|5.42|0
1645040720000|2022-02-16 19:45:20|6.69|5.49|6.75|5.55|6.75|5.55|6.69|5.49|0
1645040730000|2022-02-16 19:45:30|6.77|5.57|6.78|5.58|6.8|5.6|6.76|5.56|0
1645040740000|2022-02-16 19:45:40|6.82|5.62|6.82|5.62|6.82|5.62|6.8|5.6|0
1645040750000|2022-02-16 19:45:50|6.79|5.59|6.78|5.58|6.8|5.6|6.78|5.58|0
1645040760000|2022-02-16 19:46:00|6.73|5.53|6.8|5.6|6.8|5.6|6.73|5.53|0
1645040770000|2022-02-16 19:46:10|6.82|5.62|6.88|5.68|6.88|5.68|6.82|5.62|0
1645040780000|2022-02-16 19:46:20|6.78|5.58|6.8|5.6|6.8|5.6|6.78|5.58|0
1645040790000|2022-02-16 19:46:30|6.81|5.61|6.78|5.58|6.83|5.63|6.78|5.58|0
1645040800000|2022-02-16 19:46:40|6.79|5.59|6.78|5.58|6.82|5.62|6.78|5.58|0
1645040810000|2022-02-16 19:46:50|6.79|5.59|6.78|5.58|6.8|5.6|6.78|5.58|0
1645040820000|2022-02-16 19:47:00|6.73|5.53|6.74|5.54|6.74|5.54|6.71|5.51|0
1645040830000|2022-02-16 19:47:10|6.71|5.51|6.75|5.55|6.75|5.55|6.69|5.49|0
1645040840000|2022-02-16 19:47:20|6.76|5.56|6.74|5.54|6.76|5.56|6.73|5.53|0
1645040850000|2022-02-16 19:47:30|6.73|5.53|6.71|5.51|6.73|5.53|6.71|5.51|0
1645040860000|2022-02-16 19:47:40|6.7|5.5|6.69|5.49|6.71|5.51|6.69|5.49|0
1645040870000|2022-02-16 19:47:50|6.71|5.51|6.56|5.36|6.71|5.51|6.56|5.36|0
1645040880000|2022-02-16 19:48:00|6.58|5.38|6.47|5.27|6.58|5.38|6.45|5.25|0
1645040890000|2022-02-16 19:48:10|6.48|5.28|6.44|5.24|6.48|5.28|6.44|5.24|0
1645040900000|2022-02-16 19:48:20|6.42|5.22|6.38|5.18|6.42|5.22|6.37|5.17|0
1645040910000|2022-02-16 19:48:30|6.4|5.2|6.3|5.1|6.4|5.2|6.3|5.1|0
1645040920000|2022-02-16 19:48:40|6.31|5.11|6.41|5.21|6.41|5.21|6.31|5.11|0
1645040930000|2022-02-16 19:48:50|6.42|5.22|6.44|5.24|6.44|5.24|6.42|5.22|0
1645040940000|2022-02-16 19:49:00|6.45|5.25|6.4|5.2|6.47|5.27|6.4|5.2|0
1645040950000|2022-02-16 19:49:10|6.51|5.31|6.53|5.33|6.56|5.36|6.51|5.31|0
1645040960000|2022-02-16 19:49:20|6.51|5.31|6.53|5.33|6.53|5.33|6.5|5.3|0
1645040970000|2022-02-16 19:49:30|6.57|5.37|6.54|5.34|6.57|5.37|6.53|5.33|0
1645040980000|2022-02-16 19:49:40|6.53|5.33|6.51|5.31|6.56|5.36|6.51|5.31|0
1645040990000|2022-02-16 19:49:50|6.53|5.33|6.44|5.24|6.54|5.34|6.44|5.24|0
1645041000000|2022-02-16 19:50:00|6.42|5.22|6.44|5.24|6.44|5.24|6.42|5.22|0
1645041010000|2022-02-16 19:50:10|6.45|5.25|6.41|5.21|6.45|5.25|6.4|5.2|0
1645041020000|2022-02-16 19:50:20|6.38|5.18|6.38|5.18|6.4|5.2|6.38|5.18|0
1645041030000|2022-02-16 19:50:30|6.4|5.2|6.38|5.18|6.4|5.2|6.35|5.15|0
1645041040000|2022-02-16 19:50:40|6.37|5.17|6.36|5.16|6.37|5.17|6.36|5.16|0
1645041050000|2022-02-16 19:50:50|6.37|5.17|6.37|5.17|6.4|5.2|6.37|5.17|0
1645041060000|2022-02-16 19:51:00|6.45|5.25|6.53|5.33|6.53|5.33|6.45|5.25|0
1645041070000|2022-02-16 19:51:10|6.45|5.25|6.44|5.24|6.47|5.27|6.44|5.24|0
1645041080000|2022-02-16 19:51:20|6.47|5.27|6.44|5.24|6.47|5.27|6.44|5.24|0
1645041090000|2022-02-16 19:51:30|6.45|5.25|6.49|5.29|6.51|5.31|6.45|5.25|0
1645041100000|2022-02-16 19:51:40|6.5|5.3|6.51|5.31|6.51|5.31|6.5|5.3|0
1645041110000|2022-02-16 19:51:50|6.53|5.33|6.54|5.34|6.54|5.34|6.53|5.33|0
1645041120000|2022-02-16 19:52:00|6.53|5.33|6.6|5.4|6.6|5.4|6.53|5.33|0
1645041130000|2022-02-16 19:52:10|6.58|5.38|6.52|5.32|6.58|5.38|6.51|5.31|0
1645041140000|2022-02-16 19:52:20|6.54|5.34|6.56|5.36|6.56|5.36|6.54|5.34|0
1645041150000|2022-02-16 19:52:30|6.58|5.38|6.58|5.38|6.63|5.43|6.58|5.38|0
1645041160000|2022-02-16 19:52:40|6.6|5.4|6.63|5.43|6.63|5.43|6.6|5.4|0
1645041170000|2022-02-16 19:52:50|6.61|5.41|6.67|5.47|6.67|5.47|6.61|5.41|0
1645041180000|2022-02-16 19:53:00|6.72|5.52|6.76|5.56|6.78|5.58|6.72|5.52|0
1645041190000|2022-02-16 19:53:10|6.75|5.55|6.78|5.58|6.78|5.58|6.75|5.55|0
1645041200000|2022-02-16 19:53:20|6.8|5.6|6.76|5.56|6.8|5.6|6.76|5.56|0
1645041210000|2022-02-16 19:53:30|6.74|5.54|6.73|5.53|6.78|5.58|6.73|5.53|0
1645041220000|2022-02-16 19:53:40|6.69|5.49|6.72|5.52|6.72|5.52|6.68|5.48|0
1645041230000|2022-02-16 19:53:50|6.74|5.54|6.78|5.58|6.78|5.58|6.74|5.54|0
1645041240000|2022-02-16 19:54:00|6.7|5.5|6.65|5.45|6.7|5.5|6.63|5.43|0
1645041250000|2022-02-16 19:54:10|6.63|5.43|6.63|5.43|6.63|5.43|6.61|5.41|0
1645041260000|2022-02-16 19:54:20|6.67|5.47|6.63|5.43|6.67|5.47|6.63|5.43|0
1645041270000|2022-02-16 19:54:30|6.6|5.4|6.63|5.43|6.63|5.43|6.6|5.4|0
1645041280000|2022-02-16 19:54:40|6.65|5.45|6.65|5.45|6.67|5.47|6.65|5.45|0
1645041290000|2022-02-16 19:54:50|6.67|5.47|6.67|5.47|6.67|5.47|6.63|5.43|0
1645041300000|2022-02-16 19:55:00|6.69|5.49|6.74|5.54|6.74|5.54|6.65|5.45|0
1645041310000|2022-02-16 19:55:10|6.76|5.56|6.71|5.51|6.76|5.56|6.67|5.47|0
1645041320000|2022-02-16 19:55:20|6.72|5.52|6.72|5.52|6.72|5.52|6.72|5.52|0
1645041330000|2022-02-16 19:55:30|6.74|5.54|6.76|5.56|6.76|5.56|6.72|5.52|0
1645041340000|2022-02-16 19:55:40|6.78|5.58|6.84|5.64|6.84|5.64|6.78|5.58|0
1645041350000|2022-02-16 19:55:50|6.8|5.6|6.81|5.61|6.82|5.62|6.8|5.6|0
1645041360000|2022-02-16 19:56:00|6.89|5.69|6.85|5.65|6.89|5.69|6.85|5.65|0
1645041370000|2022-02-16 19:56:10|6.8|5.6|6.89|5.69|6.89|5.69|6.8|5.6|0
1645041380000|2022-02-16 19:56:20|6.91|5.71|6.89|5.69|6.91|5.71|6.89|5.69|0
1645041390000|2022-02-16 19:56:30|6.83|5.63|6.83|5.63|6.83|5.63|6.8|5.6|0
1645041400000|2022-02-16 19:56:40|6.85|5.65|6.87|5.67|6.87|5.67|6.85|5.65|0
1645041410000|2022-02-16 19:56:50|6.89|5.69|6.91|5.71|6.91|5.71|6.87|5.67|0
1645041420000|2022-02-16 19:57:00|7.04|5.84|7.06|5.86|7.08|5.88|7.04|5.84|0
1645041430000|2022-02-16 19:57:10|7.01|5.81|7|5.8|7.01|5.81|6.99|5.79|0
1645041440000|2022-02-16 19:57:20|7.02|5.82|7.04|5.84|7.04|5.84|7.01|5.81|0
1645041450000|2022-02-16 19:57:30|7.16|5.96|7.18|5.98|7.18|5.98|7.16|5.96|0
1645041460000|2022-02-16 19:57:40|7.16|5.96|7.08|5.88|7.16|5.96|7.08|5.88|0
1645041470000|2022-02-16 19:57:50|7.04|5.84|7.09|5.89|7.09|5.89|7.04|5.84|0
1645041480000|2022-02-16 19:58:00|7.1|5.9|7.17|5.97|7.17|5.97|7.1|5.9|0
1645041490000|2022-02-16 19:58:10|7.14|5.94|7.18|5.98|7.18|5.98|7.14|5.94|0
1645041500000|2022-02-16 19:58:20|7.16|5.96|7.14|5.94|7.18|5.98|7.14|5.94|0
1645041510000|2022-02-16 19:58:30|7.17|5.97|7.18|5.98|7.2|6|7.17|5.97|0
1645041520000|2022-02-16 19:58:40|7.16|5.96|7.16|5.96|7.2|6|7.16|5.96|0
1645041530000|2022-02-16 19:58:50|7.17|5.97|7.16|5.96|7.17|5.97|7.16|5.96|0
1645041540000|2022-02-16 19:59:00|7.17|5.97|7.1|5.9|7.24|6.04|7.1|5.9|0
1645041550000|2022-02-16 19:59:10|7.08|5.88|7.03|5.83|7.08|5.88|7.03|5.83|0
1645041560000|2022-02-16 19:59:20|7.04|5.84|7.1|5.9|7.1|5.9|7.04|5.84|0
1645041570000|2022-02-16 19:59:30|7.12|5.92|7.08|5.88|7.14|5.94|7.08|5.88|0
1645041580000|2022-02-16 19:59:40|7.13|5.93|7.16|5.96|7.16|5.96|7.13|5.93|0
1645041590000|2022-02-16 19:59:50|7.2|6|7.24|6.04|7.24|6.04|7.2|6|0
1645041600000|2022-02-16 20:00:00|7.29|6.09|7.28|6.08|7.3|6.1|7.26|6.06|0
1645041610000|2022-02-16 20:00:10|7.3|6.1|7.32|6.12|7.32|6.12|7.28|6.08|0
1645041620000|2022-02-16 20:00:20|7.31|6.11|7.34|6.14|7.34|6.14|7.31|6.11|0
1645041630000|2022-02-16 20:00:30|7.38|6.18|7.48|6.28|7.48|6.28|7.38|6.18|0
1645041640000|2022-02-16 20:00:40|7.44|6.24|7.38|6.18|7.44|6.24|7.38|6.18|0
1645041650000|2022-02-16 20:00:50|7.32|6.12|7.35|6.15|7.35|6.15|7.32|6.12|0
1645041660000|2022-02-16 20:01:00|7.34|6.14|7.28|6.08|7.36|6.16|7.28|6.08|0
1645041670000|2022-02-16 20:01:10|7.3|6.1|7.34|6.14|7.34|6.14|7.3|6.1|0
1645041680000|2022-02-16 20:01:20|7.32|6.12|7.34|6.14|7.34|6.14|7.3|6.1|0
1645041690000|2022-02-16 20:01:30|7.33|6.13|7.24|6.04|7.33|6.13|7.24|6.04|0
1645041700000|2022-02-16 20:01:40|7.26|6.06|7.16|5.96|7.26|6.06|7.16|5.96|0
1645041710000|2022-02-16 20:01:50|7.18|5.98|7.08|5.88|7.18|5.98|7.08|5.88|0
1645041720000|2022-02-16 20:02:00|7.06|5.86|7.18|5.98|7.18|5.98|7.06|5.86|0
1645041730000|2022-02-16 20:02:10|7.14|5.94|7.16|5.96|7.18|5.98|7.14|5.94|0
1645041740000|2022-02-16 20:02:20|7.2|6|7.22|6.02|7.22|6.02|7.19|5.99|0
1645041750000|2022-02-16 20:02:30|7.24|6.04|7.16|5.96|7.24|6.04|7.16|5.96|0
1645041760000|2022-02-16 20:02:40|7.14|5.94|7.22|6.02|7.22|6.02|7.14|5.94|0
1645041770000|2022-02-16 20:02:50|7.26|6.06|7.27|6.07|7.3|6.1|7.26|6.06|0
1645041780000|2022-02-16 20:03:00|7.28|6.08|7.35|6.15|7.35|6.15|7.28|6.08|0
1645041790000|2022-02-16 20:03:10|7.33|6.13|7.37|6.17|7.42|6.22|7.33|6.13|0
1645041800000|2022-02-16 20:03:20|7.33|6.13|7.37|6.17|7.37|6.17|7.33|6.13|0
1645041810000|2022-02-16 20:03:30|7.35|6.15|7.41|6.21|7.41|6.21|7.35|6.15|0
1645041820000|2022-02-16 20:03:40|7.5|6.3|7.41|6.21|7.5|6.3|7.41|6.21|0
1645041830000|2022-02-16 20:03:50|7.56|6.36|7.56|6.36|7.56|6.36|7.52|6.32|0
1645041840000|2022-02-16 20:04:00|7.54|6.34|7.56|6.36|7.56|6.36|7.54|6.34|0
1645041850000|2022-02-16 20:04:10|7.58|6.38|7.62|6.42|7.62|6.42|7.56|6.36|0
1645041860000|2022-02-16 20:04:20|7.7|6.5|7.68|6.48|7.7|6.5|7.66|6.46|0
1645041870000|2022-02-16 20:04:30|7.72|6.52|8|6.8|8|6.8|7.72|6.52|0
1645041880000|2022-02-16 20:04:40|8.04|6.84|8.06|6.86|8.13|6.93|8|6.8|0
1645041890000|2022-02-16 20:04:50|8.03|6.83|8.06|6.86|8.06|6.86|7.95|6.75|0
1645041900000|2022-02-16 20:05:00|8.04|6.84|8.02|6.82|8.04|6.84|8.02|6.82|0
1645041910000|2022-02-16 20:05:10|8|6.8|7.99|6.79|8|6.8|7.99|6.79|0
1645041920000|2022-02-16 20:05:20|7.98|6.78|7.93|6.73|7.98|6.78|7.89|6.69|0
1645041930000|2022-02-16 20:05:30|7.87|6.67|7.93|6.73|7.93|6.73|7.87|6.67|0
1645041940000|2022-02-16 20:05:40|7.91|6.71|7.95|6.75|7.98|6.78|7.91|6.71|0
1645041950000|2022-02-16 20:05:50|7.98|6.78|7.98|6.78|7.98|6.78|7.93|6.73|0
1645041960000|2022-02-16 20:06:00|7.95|6.75|7.91|6.71|7.95|6.75|7.91|6.71|0
1645041970000|2022-02-16 20:06:10|7.93|6.73|7.91|6.71|7.98|6.78|7.91|6.71|0
1645041980000|2022-02-16 20:06:20|7.92|6.72|7.96|6.76|7.96|6.76|7.92|6.72|0
1645041990000|2022-02-16 20:06:30|7.99|6.79|7.93|6.73|8.02|6.82|7.93|6.73|0
1645042000000|2022-02-16 20:06:40|7.85|6.65|7.74|6.54|7.85|6.65|7.74|6.54|0
1645042010000|2022-02-16 20:06:50|7.76|6.56|7.81|6.61|7.81|6.61|7.74|6.54|0
1645042020000|2022-02-16 20:07:00|7.78|6.58|7.76|6.56|7.81|6.61|7.74|6.54|0
1645042030000|2022-02-16 20:07:10|7.7|6.5|7.74|6.54|7.74|6.54|7.7|6.5|0
1645042040000|2022-02-16 20:07:20|7.76|6.56|7.85|6.65|7.85|6.65|7.76|6.56|0
1645042050000|2022-02-16 20:07:30|7.78|6.58|7.77|6.57|7.78|6.58|7.74|6.54|0
1645042060000|2022-02-16 20:07:40|7.83|6.63|7.8|6.6|7.89|6.69|7.8|6.6|0
1645042070000|2022-02-16 20:07:50|7.85|6.65|7.85|6.65|7.87|6.67|7.83|6.63|0
1645042080000|2022-02-16 20:08:00|7.89|6.69|7.89|6.69|7.91|6.71|7.87|6.67|0
1645042090000|2022-02-16 20:08:10|7.83|6.63|7.85|6.65|7.87|6.67|7.83|6.63|0
1645042100000|2022-02-16 20:08:20|7.89|6.69|7.89|6.69|7.92|6.72|7.89|6.69|0
1645042110000|2022-02-16 20:08:30|7.98|6.78|7.89|6.69|7.98|6.78|7.89|6.69|0
1645042120000|2022-02-16 20:08:40|7.85|6.65|7.8|6.6|7.85|6.65|7.8|6.6|0
1645042130000|2022-02-16 20:08:50|7.81|6.61|7.83|6.63|7.85|6.65|7.8|6.6|0
1645042140000|2022-02-16 20:09:00|7.81|6.61|7.77|6.57|7.81|6.61|7.74|6.54|0
1645042150000|2022-02-16 20:09:10|7.78|6.58|7.72|6.52|7.78|6.58|7.7|6.5|0
1645042160000|2022-02-16 20:09:20|7.77|6.57|7.78|6.58|7.78|6.58|7.74|6.54|0
1645042170000|2022-02-16 20:09:30|7.83|6.63|7.85|6.65|7.85|6.65|7.8|6.6|0
1645042180000|2022-02-16 20:09:40|7.87|6.67|7.78|6.58|7.87|6.67|7.78|6.58|0
1645042190000|2022-02-16 20:09:50|7.8|6.6|7.78|6.58|7.8|6.6|7.78|6.58|0
1645042200000|2022-02-16 20:10:00|7.83|6.63|7.78|6.58|7.85|6.65|7.78|6.58|0
1645042210000|2022-02-16 20:10:10|7.8|6.6|7.8|6.6|7.8|6.6|7.78|6.58|0
1645042220000|2022-02-16 20:10:20|7.83|6.63|7.8|6.6|7.83|6.63|7.8|6.6|0
1645042230000|2022-02-16 20:10:30|7.74|6.54|7.74|6.54|7.78|6.58|7.74|6.54|0
1645042240000|2022-02-16 20:10:40|7.76|6.56|7.72|6.52|7.78|6.58|7.72|6.52|0
1645042250000|2022-02-16 20:10:50|7.74|6.54|7.74|6.54|7.76|6.56|7.74|6.54|0
1645042260000|2022-02-16 20:11:00|7.73|6.53|7.66|6.46|7.73|6.53|7.66|6.46|0
1645042270000|2022-02-16 20:11:10|7.64|6.44|7.6|6.4|7.64|6.44|7.6|6.4|0
1645042280000|2022-02-16 20:11:20|7.51|6.31|7.53|6.33|7.53|6.33|7.51|6.31|0
1645042290000|2022-02-16 20:11:30|7.56|6.36|7.53|6.33|7.56|6.36|7.5|6.3|0
1645042300000|2022-02-16 20:11:40|7.54|6.34|7.5|6.3|7.54|6.34|7.5|6.3|0
1645042310000|2022-02-16 20:11:50|7.51|6.31|7.49|6.29|7.53|6.33|7.47|6.27|0
1645042320000|2022-02-16 20:12:00|7.43|6.23|7.41|6.21|7.47|6.27|7.41|6.21|0
1645042330000|2022-02-16 20:12:10|7.45|6.25|7.47|6.27|7.53|6.33|7.45|6.25|0
1645042340000|2022-02-16 20:12:20|7.45|6.25|7.41|6.21|7.45|6.25|7.35|6.15|0
1645042350000|2022-02-16 20:12:30|7.37|6.17|7.39|6.19|7.41|6.21|7.37|6.17|0
1645042360000|2022-02-16 20:12:40|7.45|6.25|7.49|6.29|7.49|6.29|7.45|6.25|0
1645042370000|2022-02-16 20:12:50|7.48|6.28|7.47|6.27|7.53|6.33|7.47|6.27|0
1645042380000|2022-02-16 20:13:00|7.51|6.31|7.57|6.37|7.59|6.39|7.51|6.31|0
1645042390000|2022-02-16 20:13:10|7.62|6.42|7.59|6.39|7.62|6.42|7.57|6.37|0
1645042400000|2022-02-16 20:13:20|7.55|6.35|7.53|6.33|7.55|6.35|7.51|6.31|0
1645042410000|2022-02-16 20:13:30|7.57|6.37|7.51|6.31|7.57|6.37|7.51|6.31|0
1645042420000|2022-02-16 20:13:40|7.47|6.27|7.47|6.27|7.49|6.29|7.47|6.27|0
1645042430000|2022-02-16 20:13:50|7.43|6.23|7.41|6.21|7.43|6.23|7.39|6.19|0
1645042440000|2022-02-16 20:14:00|7.43|6.23|7.51|6.31|7.51|6.31|7.39|6.19|0
1645042450000|2022-02-16 20:14:10|7.49|6.29|7.43|6.23|7.49|6.29|7.43|6.23|0
1645042460000|2022-02-16 20:14:20|7.39|6.19|7.45|6.25|7.45|6.25|7.39|6.19|0
1645042470000|2022-02-16 20:14:30|7.47|6.27|7.51|6.31|7.51|6.31|7.43|6.23|0
1645042480000|2022-02-16 20:14:40|7.53|6.33|7.53|6.33|7.55|6.35|7.53|6.33|0
1645042490000|2022-02-16 20:14:50|7.48|6.28|7.51|6.31|7.51|6.31|7.48|6.28|0
1645042500000|2022-02-16 20:15:00|7.55|6.35|7.54|6.34|7.55|6.35|7.52|6.32|0
1645042510000|2022-02-16 20:15:10|7.49|6.29|7.43|6.23|7.49|6.29|7.43|6.23|0
1645042520000|2022-02-16 20:15:20|7.44|6.24|7.47|6.27|7.47|6.27|7.41|6.21|0
1645042530000|2022-02-16 20:15:30|7.49|6.29|7.43|6.23|7.49|6.29|7.43|6.23|0
1645042540000|2022-02-16 20:15:40|7.47|6.27|7.41|6.21|7.47|6.27|7.37|6.17|0
1645042550000|2022-02-16 20:15:50|7.43|6.23|7.49|6.29|7.49|6.29|7.43|6.23|0
1645042560000|2022-02-16 20:16:00|7.53|6.33|7.47|6.27|7.53|6.33|7.47|6.27|0
1645042570000|2022-02-16 20:16:10|7.43|6.23|7.41|6.21|7.43|6.23|7.39|6.19|0
1645042580000|2022-02-16 20:16:20|7.45|6.25|7.47|6.27|7.47|6.27|7.45|6.25|0
1645042590000|2022-02-16 20:16:30|7.51|6.31|7.49|6.29|7.53|6.33|7.49|6.29|0
1645042600000|2022-02-16 20:16:40|7.53|6.33|7.57|6.37|7.61|6.41|7.53|6.33|0
1645042610000|2022-02-16 20:16:50|7.59|6.39|7.61|6.41|7.61|6.41|7.59|6.39|0
1645042620000|2022-02-16 20:17:00|7.7|6.5|7.7|6.5|7.7|6.5|7.7|6.5|0
1645042630000|2022-02-16 20:17:10|6.71|5.51|6.75|5.55|6.75|5.55|6.71|5.51|0
1645042640000|2022-02-16 20:17:20|6.73|5.53|6.69|5.49|6.73|5.53|6.69|5.49|0
1645042650000|2022-02-16 20:17:30|6.71|5.51|6.69|5.49|6.72|5.52|6.69|5.49|0
1645042660000|2022-02-16 20:17:40|6.64|5.44|6.64|5.44|6.64|5.44|6.62|5.42|0
1645042670000|2022-02-16 20:17:50|6.62|5.42|6.64|5.44|6.64|5.44|6.62|5.42|0
1645042680000|2022-02-16 20:18:00|6.66|5.46|6.56|5.36|6.66|5.46|6.53|5.33|0
1645042690000|2022-02-16 20:18:10|6.53|5.33|6.53|5.33|6.53|5.33|6.51|5.31|0
1645042700000|2022-02-16 20:18:20|6.6|5.4|6.51|5.31|6.6|5.4|6.51|5.31|0
1645042710000|2022-02-16 20:18:30|6.54|5.34|6.53|5.33|6.56|5.36|6.53|5.33|0
1645042720000|2022-02-16 20:18:40|6.56|5.36|6.62|5.42|6.62|5.42|6.56|5.36|0
1645042730000|2022-02-16 20:18:50|6.63|5.43|6.6|5.4|6.63|5.43|6.6|5.4|0
1645042740000|2022-02-16 20:19:00|6.62|5.42|6.62|5.42|6.62|5.42|6.58|5.38|0
1645042750000|2022-02-16 20:19:10|6.65|5.45|6.64|5.44|6.65|5.45|6.63|5.43|0
1645042760000|2022-02-16 20:19:20|6.66|5.46|6.66|5.46|6.69|5.49|6.66|5.46|0
1645042770000|2022-02-16 20:19:30|6.64|5.44|6.71|5.51|6.71|5.51|6.64|5.44|0
1645042780000|2022-02-16 20:19:40|6.69|5.49|6.69|5.49|6.73|5.53|6.69|5.49|0
1645042790000|2022-02-16 20:19:50|6.71|5.51|6.81|5.61|6.81|5.61|6.71|5.51|0
1645042800000|2022-02-16 20:20:00|6.75|5.55|6.75|5.55|6.75|5.55|6.73|5.53|0
1645042810000|2022-02-16 20:20:10|6.71|5.51|6.73|5.53|6.75|5.55|6.71|5.51|0
1645042820000|2022-02-16 20:20:20|6.79|5.59|6.81|5.61|6.81|5.61|6.78|5.58|0
1645042830000|2022-02-16 20:20:30|6.77|5.57|6.75|5.55|6.77|5.57|6.75|5.55|0
1645042840000|2022-02-16 20:20:40|6.77|5.57|6.71|5.51|6.79|5.59|6.71|5.51|0
1645042850000|2022-02-16 20:20:50|6.69|5.49|6.66|5.46|6.69|5.49|6.66|5.46|0
1645042860000|2022-02-16 20:21:00|6.67|5.47|6.57|5.37|6.67|5.47|6.56|5.36|0
1645042870000|2022-02-16 20:21:10|6.6|5.4|6.6|5.4|6.6|5.4|6.56|5.36|0
1645042880000|2022-02-16 20:21:20|6.62|5.42|6.66|5.46|6.66|5.46|6.62|5.42|0
1645042890000|2022-02-16 20:21:30|6.64|5.44|6.66|5.46|6.66|5.46|6.64|5.44|0
1645042900000|2022-02-16 20:21:40|6.62|5.42|6.65|5.45|6.65|5.45|6.62|5.42|0
1645042910000|2022-02-16 20:21:50|6.71|5.51|6.73|5.53|6.73|5.53|6.71|5.51|0
1645042920000|2022-02-16 20:22:00|6.75|5.55|6.77|5.57|6.77|5.57|6.73|5.53|0
1645042930000|2022-02-16 20:22:10|6.75|5.55|6.64|5.44|6.75|5.55|6.64|5.44|0
1645042940000|2022-02-16 20:22:20|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645042950000|2022-02-16 20:22:30|6.6|5.4|6.64|5.44|6.64|5.44|6.6|5.4|0
1645042960000|2022-02-16 20:22:40|6.6|5.4|6.56|5.36|6.6|5.4|6.56|5.36|0
1645042970000|2022-02-16 20:22:50|6.58|5.38|6.45|5.25|6.58|5.38|6.45|5.25|0
1645042980000|2022-02-16 20:23:00|6.47|5.27|6.49|5.29|6.52|5.32|6.47|5.27|0
1645042990000|2022-02-16 20:23:10|6.42|5.22|6.4|5.2|6.45|5.25|6.34|5.14|0
1645043000000|2022-02-16 20:23:20|6.45|5.25|6.55|5.35|6.55|5.35|6.45|5.25|0
1645043010000|2022-02-16 20:23:30|6.49|5.29|6.43|5.23|6.49|5.29|6.41|5.21|0
1645043020000|2022-02-16 20:23:40|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1645043030000|2022-02-16 20:23:50|6.51|5.31|6.52|5.32|6.54|5.34|6.51|5.31|0
1645043040000|2022-02-16 20:24:00|6.57|5.37|6.52|5.32|6.57|5.37|6.51|5.31|0
1645043050000|2022-02-16 20:24:10|6.56|5.36|6.58|5.38|6.62|5.42|6.56|5.36|0
1645043060000|2022-02-16 20:24:20|6.6|5.4|6.45|5.25|6.6|5.4|6.45|5.25|0
1645043070000|2022-02-16 20:24:30|6.47|5.27|6.49|5.29|6.51|5.31|6.47|5.27|0
1645043080000|2022-02-16 20:24:40|6.51|5.31|6.62|5.42|6.62|5.42|6.51|5.31|0
1645043090000|2022-02-16 20:24:50|6.64|5.44|6.6|5.4|6.64|5.44|6.6|5.4|0
1645043100000|2022-02-16 20:25:00|6.58|5.38|6.6|5.4|6.65|5.45|6.58|5.38|0
1645043110000|2022-02-16 20:25:10|6.63|5.43|6.66|5.46|6.66|5.46|6.63|5.43|0
1645043120000|2022-02-16 20:25:20|6.64|5.44|6.67|5.47|6.67|5.47|6.64|5.44|0
1645043130000|2022-02-16 20:25:30|6.65|5.45|6.65|5.45|6.65|5.45|6.62|5.42|0
1645043140000|2022-02-16 20:25:40|6.66|5.46|6.75|5.55|6.75|5.55|6.66|5.46|0
1645043150000|2022-02-16 20:25:50|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1645043160000|2022-02-16 20:26:00|6.75|5.55|6.71|5.51|6.75|5.55|6.65|5.45|0
1645043170000|2022-02-16 20:26:10|6.77|5.57|6.75|5.55|6.77|5.57|6.75|5.55|0
1645043180000|2022-02-16 20:26:20|6.79|5.59|6.71|5.51|6.79|5.59|6.71|5.51|0
1645043190000|2022-02-16 20:26:30|6.69|5.49|6.65|5.45|6.69|5.49|6.65|5.45|0
1645043200000|2022-02-16 20:26:40|6.67|5.47|6.79|5.59|6.79|5.59|6.67|5.47|0
1645043210000|2022-02-16 20:26:50|6.77|5.57|6.68|5.48|6.77|5.57|6.68|5.48|0
1645043220000|2022-02-16 20:27:00|6.65|5.45|6.69|5.49|6.69|5.49|6.65|5.45|0
1645043230000|2022-02-16 20:27:10|6.79|5.59|6.91|5.71|6.91|5.71|6.77|5.57|0
1645043240000|2022-02-16 20:27:20|6.93|5.73|6.89|5.69|6.93|5.73|6.87|5.67|0
1645043250000|2022-02-16 20:27:30|6.91|5.71|6.97|5.77|6.97|5.77|6.91|5.71|0
1645043260000|2022-02-16 20:27:40|7|5.8|6.95|5.75|7.01|5.81|6.95|5.75|0
1645043270000|2022-02-16 20:27:50|6.97|5.77|7.03|5.83|7.03|5.83|6.97|5.77|0
1645043280000|2022-02-16 20:28:00|6.99|5.79|6.92|5.72|7.03|5.83|6.92|5.72|0
1645043290000|2022-02-16 20:28:10|6.91|5.71|6.91|5.71|6.93|5.73|6.87|5.67|0
1645043300000|2022-02-16 20:28:20|6.82|5.62|6.84|5.64|6.84|5.64|6.82|5.62|0
1645043310000|2022-02-16 20:28:30|6.87|5.67|6.87|5.67|6.91|5.71|6.87|5.67|0
1645043320000|2022-02-16 20:28:40|6.83|5.63|6.83|5.63|6.87|5.67|6.83|5.63|0
1645043330000|2022-02-16 20:28:50|6.85|5.65|6.82|5.62|6.85|5.65|6.8|5.6|0
1645043340000|2022-02-16 20:29:00|6.87|5.67|6.97|5.77|6.97|5.77|6.87|5.67|0
1645043350000|2022-02-16 20:29:10|6.93|5.73|6.89|5.69|6.95|5.75|6.89|5.69|0
1645043360000|2022-02-16 20:29:20|6.93|5.73|7|5.8|7|5.8|6.93|5.73|0
1645043370000|2022-02-16 20:29:30|6.97|5.77|6.99|5.79|7.01|5.81|6.97|5.77|0
1645043380000|2022-02-16 20:29:40|7.01|5.81|6.99|5.79|7.01|5.81|6.99|5.79|0
1645043390000|2022-02-16 20:29:50|6.97|5.77|7.15|5.95|7.16|5.96|6.97|5.77|0
1645043400000|2022-02-16 20:30:00|7.11|5.91|7.19|5.99|7.19|5.99|7.09|5.89|0
1645043410000|2022-02-16 20:30:10|7.13|5.93|7.01|5.81|7.13|5.93|7.01|5.81|0
1645043420000|2022-02-16 20:30:20|6.99|5.79|6.93|5.73|6.99|5.79|6.93|5.73|0
1645043430000|2022-02-16 20:30:30|6.95|5.75|7.01|5.81|7.01|5.81|6.95|5.75|0
1645043440000|2022-02-16 20:30:40|7.03|5.83|7.06|5.86|7.06|5.86|7.03|5.83|0
1645043450000|2022-02-16 20:30:50|7|5.8|6.95|5.75|7|5.8|6.95|5.75|0
1645043460000|2022-02-16 20:31:00|6.91|5.71|6.91|5.71|6.93|5.73|6.89|5.69|0
1645043470000|2022-02-16 20:31:10|6.87|5.67|6.85|5.65|6.89|5.69|6.85|5.65|0
1645043480000|2022-02-16 20:31:20|6.83|5.63|6.87|5.67|6.87|5.67|6.83|5.63|0
1645043490000|2022-02-16 20:31:30|6.91|5.71|6.92|5.72|6.92|5.72|6.91|5.71|0
1645043500000|2022-02-16 20:31:40|6.87|5.67|6.86|5.66|6.88|5.68|6.86|5.66|0
1645043510000|2022-02-16 20:31:50|6.85|5.65|6.91|5.71|6.91|5.71|6.85|5.65|0
1645043520000|2022-02-16 20:32:00|6.89|5.69|6.7|5.5|6.89|5.69|6.7|5.5|0
1645043530000|2022-02-16 20:32:10|6.74|5.54|6.69|5.49|6.74|5.54|6.66|5.46|0
1645043540000|2022-02-16 20:32:20|6.66|5.46|6.66|5.46|6.66|5.46|6.66|5.46|0
1645043550000|2022-02-16 20:32:30|6.65|5.45|6.61|5.41|6.65|5.45|6.61|5.41|0
1645043560000|2022-02-16 20:32:40|6.53|5.33|6.5|5.3|6.55|5.35|6.5|5.3|0
1645043570000|2022-02-16 20:32:50|6.55|5.35|6.48|5.28|6.55|5.35|6.48|5.28|0
1645043580000|2022-02-16 20:33:00|6.52|5.32|6.55|5.35|6.55|5.35|6.52|5.32|0
1645043590000|2022-02-16 20:33:10|6.52|5.32|6.5|5.3|6.52|5.32|6.48|5.28|0
1645043600000|2022-02-16 20:33:20|6.52|5.32|6.59|5.39|6.59|5.39|6.52|5.32|0
1645043610000|2022-02-16 20:33:30|6.61|5.41|6.61|5.41|6.63|5.43|6.61|5.41|0
1645043620000|2022-02-16 20:33:40|6.59|5.39|6.49|5.29|6.59|5.39|6.49|5.29|0
1645043630000|2022-02-16 20:33:50|6.53|5.33|6.55|5.35|6.57|5.37|6.53|5.33|0
1645043640000|2022-02-16 20:34:00|6.53|5.33|6.5|5.3|6.53|5.33|6.48|5.28|0
1645043650000|2022-02-16 20:34:10|6.48|5.28|6.48|5.28|6.5|5.3|6.48|5.28|0
1645043660000|2022-02-16 20:34:20|6.44|5.24|6.5|5.3|6.5|5.3|6.44|5.24|0
1645043670000|2022-02-16 20:34:30|6.48|5.28|6.53|5.33|6.55|5.35|6.48|5.28|0
1645043680000|2022-02-16 20:34:40|6.55|5.35|6.61|5.41|6.63|5.43|6.53|5.33|0
1645043690000|2022-02-16 20:34:50|6.59|5.39|6.68|5.48|6.68|5.48|6.58|5.38|0
1645043700000|2022-02-16 20:35:00|6.66|5.46|6.68|5.48|6.7|5.5|6.66|5.46|0
1645043710000|2022-02-16 20:35:10|6.66|5.46|6.63|5.43|6.68|5.48|6.63|5.43|0
1645043720000|2022-02-16 20:35:20|6.66|5.46|6.72|5.52|6.74|5.54|6.65|5.45|0
1645043730000|2022-02-16 20:35:30|6.7|5.5|6.74|5.54|6.74|5.54|6.7|5.5|0
1645043740000|2022-02-16 20:35:40|6.73|5.53|6.7|5.5|6.75|5.55|6.7|5.5|0
1645043750000|2022-02-16 20:35:50|6.72|5.52|6.69|5.49|6.72|5.52|6.66|5.46|0
1645043760000|2022-02-16 20:36:00|6.7|5.5|6.68|5.48|6.7|5.5|6.63|5.43|0
1645043770000|2022-02-16 20:36:10|6.66|5.46|6.61|5.41|6.68|5.48|6.59|5.39|0
1645043780000|2022-02-16 20:36:20|6.63|5.43|6.66|5.46|6.66|5.46|6.63|5.43|0
1645043790000|2022-02-16 20:36:30|6.68|5.48|6.64|5.44|6.68|5.48|6.64|5.44|0
1645043800000|2022-02-16 20:36:40|6.66|5.46|6.82|5.62|6.84|5.64|6.63|5.43|0
1645043810000|2022-02-16 20:36:50|6.88|5.68|6.96|5.76|6.96|5.76|6.86|5.66|0
1645043820000|2022-02-16 20:37:00|6.94|5.74|6.94|5.74|6.94|5.74|6.94|5.74|0
1645043830000|2022-02-16 20:37:10|6.98|5.78|7.02|5.82|7.02|5.82|6.98|5.78|0
1645043840000|2022-02-16 20:37:20|7.08|5.88|7.19|5.99|7.19|5.99|7.08|5.88|0
1645043850000|2022-02-16 20:37:30|7.34|6.14|7.29|6.09|7.34|6.14|7.29|6.09|0
1645043860000|2022-02-16 20:37:40|7.26|6.06|7.27|6.07|7.27|6.07|7.23|6.03|0
1645043870000|2022-02-16 20:37:50|7.25|6.05|7.25|6.05|7.27|6.07|7.24|6.04|0
1645043880000|2022-02-16 20:38:00|7.27|6.07|7.39|6.19|7.41|6.21|7.27|6.07|0
1645043890000|2022-02-16 20:38:10|7.43|6.23|7.43|6.23|7.45|6.25|7.39|6.19|0
1645043900000|2022-02-16 20:38:20|7.41|6.21|7.37|6.17|7.41|6.21|7.37|6.17|0
1645043910000|2022-02-16 20:38:30|7.35|6.15|7.41|6.21|7.43|6.23|7.35|6.15|0
1645043920000|2022-02-16 20:38:40|7.39|6.19|7.35|6.15|7.39|6.19|7.33|6.13|0
1645043930000|2022-02-16 20:38:50|7.33|6.13|7.33|6.13|7.35|6.15|7.33|6.13|0
1645043940000|2022-02-16 20:39:00|7.35|6.15|7.27|6.07|7.35|6.15|7.27|6.07|0
1645043950000|2022-02-16 20:39:10|7.26|6.06|7.27|6.07|7.27|6.07|7.25|6.05|0
1645043960000|2022-02-16 20:39:20|7.26|6.06|7.27|6.07|7.27|6.07|7.23|6.03|0
1645043970000|2022-02-16 20:39:30|7.29|6.09|7.37|6.17|7.39|6.19|7.29|6.09|0
1645043980000|2022-02-16 20:39:40|7.35|6.15|7.33|6.13|7.35|6.15|7.33|6.13|0
1645043990000|2022-02-16 20:39:50|7.39|6.19|7.43|6.23|7.46|6.26|7.39|6.19|0
1645044000000|2022-02-16 20:40:00|7.35|6.15|7.37|6.17|7.37|6.17|7.35|6.15|0
1645044010000|2022-02-16 20:40:10|7.35|6.15|7.29|6.09|7.35|6.15|7.29|6.09|0
1645044020000|2022-02-16 20:40:20|7.35|6.15|7.35|6.15|7.37|6.17|7.35|6.15|0
1645044030000|2022-02-16 20:40:30|7.36|6.16|7.41|6.21|7.41|6.21|7.33|6.13|0
1645044040000|2022-02-16 20:40:40|7.49|6.29|7.47|6.27|7.51|6.31|7.47|6.27|0
1645044050000|2022-02-16 20:40:50|7.45|6.25|7.43|6.23|7.45|6.25|7.43|6.23|0
1645044060000|2022-02-16 20:41:00|7.45|6.25|7.35|6.15|7.45|6.25|7.33|6.13|0
1645044070000|2022-02-16 20:41:10|7.33|6.13|7.27|6.07|7.33|6.13|7.27|6.07|0
1645044080000|2022-02-16 20:41:20|7.29|6.09|7.29|6.09|7.29|6.09|7.27|6.07|0
1645044090000|2022-02-16 20:41:30|7.33|6.13|7.37|6.17|7.39|6.19|7.33|6.13|0
1645044100000|2022-02-16 20:41:40|7.35|6.15|7.39|6.19|7.39|6.19|7.35|6.15|0
1645044110000|2022-02-16 20:41:50|7.41|6.21|7.41|6.21|7.45|6.25|7.41|6.21|0
1645044120000|2022-02-16 20:42:00|7.35|6.15|7.29|6.09|7.36|6.16|7.29|6.09|0
1645044130000|2022-02-16 20:42:10|7.27|6.07|7.31|6.11|7.31|6.11|7.27|6.07|0
1645044140000|2022-02-16 20:42:20|7.29|6.09|7.41|6.21|7.41|6.21|7.29|6.09|0
1645044150000|2022-02-16 20:42:30|7.43|6.23|7.43|6.23|7.45|6.25|7.43|6.23|0
1645044160000|2022-02-16 20:42:40|7.44|6.24|7.41|6.21|7.45|6.25|7.41|6.21|0
1645044170000|2022-02-16 20:42:50|7.43|6.23|7.45|6.25|7.45|6.25|7.43|6.23|0
1645044180000|2022-02-16 20:43:00|7.43|6.23|7.47|6.27|7.47|6.27|7.43|6.23|0
1645044190000|2022-02-16 20:43:10|7.45|6.25|7.35|6.15|7.45|6.25|7.35|6.15|0
1645044200000|2022-02-16 20:43:20|7.37|6.17|7.31|6.11|7.37|6.17|7.29|6.09|0
1645044210000|2022-02-16 20:43:30|7.29|6.09|7.31|6.11|7.31|6.11|7.28|6.08|0
1645044220000|2022-02-16 20:43:40|7.33|6.13|7.3|6.1|7.35|6.15|7.3|6.1|0
1645044230000|2022-02-16 20:43:50|7.28|6.08|7.25|6.05|7.3|6.1|7.25|6.05|0
1645044240000|2022-02-16 20:44:00|7.24|6.04|7.24|6.04|7.3|6.1|7.24|6.04|0
1645044250000|2022-02-16 20:44:10|7.26|6.06|7.28|6.08|7.3|6.1|7.26|6.06|0
1645044260000|2022-02-16 20:44:20|7.35|6.15|7.43|6.23|7.43|6.23|7.35|6.15|0
1645044270000|2022-02-16 20:44:30|7.4|6.2|7.32|6.12|7.4|6.2|7.32|6.12|0
1645044280000|2022-02-16 20:44:40|7.3|6.1|7.26|6.06|7.3|6.1|7.26|6.06|0
1645044290000|2022-02-16 20:44:50|7.24|6.04|7.27|6.07|7.27|6.07|7.24|6.04|0
1645044300000|2022-02-16 20:45:00|7.3|6.1|7.26|6.06|7.3|6.1|7.2|6|0
1645044310000|2022-02-16 20:45:10|7.28|6.08|7.45|6.25|7.45|6.25|7.28|6.08|0
1645044320000|2022-02-16 20:45:20|7.41|6.21|7.2|6|7.41|6.21|7.2|6|0
1645044330000|2022-02-16 20:45:30|7.11|5.91|7.05|5.85|7.11|5.91|7.05|5.85|0
1645044340000|2022-02-16 20:45:40|7.13|5.93|7.26|6.06|7.26|6.06|7.13|5.93|0
1645044350000|2022-02-16 20:45:50|7.3|6.1|7.35|6.15|7.39|6.19|7.28|6.08|0
1645044360000|2022-02-16 20:46:00|7.3|6.1|7.47|6.27|7.47|6.27|7.3|6.1|0
1645044370000|2022-02-16 20:46:10|7.49|6.29|7.53|6.33|7.53|6.33|7.47|6.27|0
1645044380000|2022-02-16 20:46:20|7.61|6.41|7.55|6.35|7.61|6.41|7.55|6.35|0
1645044390000|2022-02-16 20:46:30|7.59|6.39|7.41|6.21|7.59|6.39|7.41|6.21|0
1645044400000|2022-02-16 20:46:40|7.43|6.23|7.41|6.21|7.43|6.23|7.34|6.14|0
1645044410000|2022-02-16 20:46:50|7.49|6.29|7.55|6.35|7.55|6.35|7.49|6.29|0
1645044420000|2022-02-16 20:47:00|7.59|6.39|7.53|6.33|7.59|6.39|7.53|6.33|0
1645044430000|2022-02-16 20:47:10|7.54|6.34|7.57|6.37|7.57|6.37|7.51|6.31|0
1645044440000|2022-02-16 20:47:20|7.53|6.33|7.61|6.41|7.61|6.41|7.53|6.33|0
1645044450000|2022-02-16 20:47:30|7.57|6.37|7.53|6.33|7.57|6.37|7.53|6.33|0
1645044460000|2022-02-16 20:47:40|7.38|6.18|7.36|6.16|7.4|6.2|7.36|6.16|0
1645044470000|2022-02-16 20:47:50|7.4|6.2|7.4|6.2|7.43|6.23|7.4|6.2|0
1645044480000|2022-02-16 20:48:00|7.45|6.25|7.28|6.08|7.45|6.25|7.28|6.08|0
1645044490000|2022-02-16 20:48:10|7.36|6.16|7.36|6.16|7.38|6.18|7.32|6.12|0
1645044500000|2022-02-16 20:48:20|7.3|6.1|7.3|6.1|7.3|6.1|7.28|6.08|0
1645044510000|2022-02-16 20:48:30|7.28|6.08|7.27|6.07|7.28|6.08|7.26|6.06|0
1645044520000|2022-02-16 20:48:40|7.24|6.04|7.4|6.2|7.4|6.2|7.24|6.04|0
1645044530000|2022-02-16 20:48:50|7.45|6.25|7.55|6.35|7.55|6.35|7.45|6.25|0
1645044540000|2022-02-16 20:49:00|7.49|6.29|7.55|6.35|7.55|6.35|7.49|6.29|0
1645044550000|2022-02-16 20:49:10|7.58|6.38|7.54|6.34|7.58|6.38|7.53|6.33|0
1645044560000|2022-02-16 20:49:20|7.49|6.29|7.42|6.22|7.49|6.29|7.42|6.22|0
1645044570000|2022-02-16 20:49:30|7.4|6.2|7.47|6.27|7.47|6.27|7.4|6.2|0
1645044580000|2022-02-16 20:49:40|7.48|6.28|7.5|6.3|7.53|6.33|7.48|6.28|0
1645044590000|2022-02-16 20:49:50|7.53|6.33|7.59|6.39|7.61|6.41|7.53|6.33|0
1645044600000|2022-02-16 20:50:00|7.8|6.6|7.98|6.78|7.98|6.78|7.8|6.6|0
1645044610000|2022-02-16 20:50:10|7.82|6.62|7.67|6.47|7.82|6.62|7.65|6.45|0
1645044620000|2022-02-16 20:50:20|7.72|6.52|7.67|6.47|7.72|6.52|7.67|6.47|0
1645044630000|2022-02-16 20:50:30|7.59|6.39|7.58|6.38|7.63|6.43|7.58|6.38|0
1645044640000|2022-02-16 20:50:40|7.57|6.37|7.43|6.23|7.57|6.37|7.43|6.23|0
1645044650000|2022-02-16 20:50:50|7.47|6.27|7.44|6.24|7.49|6.29|7.44|6.24|0
1645044660000|2022-02-16 20:51:00|7.53|6.33|7.63|6.43|7.65|6.45|7.53|6.33|0
1645044670000|2022-02-16 20:51:10|7.67|6.47|7.57|6.37|7.67|6.47|7.57|6.37|0
1645044680000|2022-02-16 20:51:20|7.53|6.33|7.49|6.29|7.53|6.33|7.45|6.25|0
1645044690000|2022-02-16 20:51:30|7.59|6.39|7.59|6.39|7.59|6.39|7.55|6.35|0
1645044700000|2022-02-16 20:51:40|7.58|6.38|7.57|6.37|7.58|6.38|7.55|6.35|0
1645044710000|2022-02-16 20:51:50|7.56|6.36|7.51|6.31|7.56|6.36|7.51|6.31|0
1645044720000|2022-02-16 20:52:00|7.63|6.43|7.63|6.43|7.67|6.47|7.57|6.37|0
1645044730000|2022-02-16 20:52:10|7.67|6.47|7.69|6.49|7.69|6.49|7.67|6.47|0
1645044740000|2022-02-16 20:52:20|7.71|6.51|7.67|6.47|7.71|6.51|7.67|6.47|0
1645044750000|2022-02-16 20:52:30|7.68|6.48|7.74|6.54|7.74|6.54|7.68|6.48|0
1645044760000|2022-02-16 20:52:40|7.71|6.51|7.61|6.41|7.71|6.51|7.61|6.41|0
1645044770000|2022-02-16 20:52:50|7.59|6.39|7.58|6.38|7.61|6.41|7.58|6.38|0
1645044780000|2022-02-16 20:53:00|7.6|6.4|7.67|6.47|7.67|6.47|7.6|6.4|0
1645044790000|2022-02-16 20:53:10|7.64|6.44|7.51|6.31|7.65|6.45|7.51|6.31|0
1645044800000|2022-02-16 20:53:20|7.61|6.41|7.59|6.39|7.61|6.41|7.55|6.35|0
1645044810000|2022-02-16 20:53:30|7.55|6.35|7.53|6.33|7.55|6.35|7.48|6.28|0
1645044820000|2022-02-16 20:53:40|7.44|6.24|7.45|6.25|7.45|6.25|7.42|6.22|0
1645044830000|2022-02-16 20:53:50|7.46|6.26|7.46|6.26|7.48|6.28|7.46|6.26|0
1645044840000|2022-02-16 20:54:00|7.51|6.31|7.48|6.28|7.51|6.31|7.46|6.26|0
1645044850000|2022-02-16 20:54:10|7.44|6.24|7.4|6.2|7.44|6.24|7.39|6.19|0
1645044860000|2022-02-16 20:54:20|7.38|6.18|7.44|6.24|7.44|6.24|7.38|6.18|0
1645044870000|2022-02-16 20:54:30|7.38|6.18|7.32|6.12|7.38|6.18|7.32|6.12|0
1645044880000|2022-02-16 20:54:40|7.34|6.14|7.1|5.9|7.34|6.14|7.1|5.9|0
1645044890000|2022-02-16 20:54:50|7.04|5.84|7.01|5.81|7.06|5.86|7.01|5.81|0
1645044900000|2022-02-16 20:55:00|7.07|5.87|7.06|5.86|7.07|5.87|7.01|5.81|0
1645044910000|2022-02-16 20:55:10|6.97|5.77|6.97|5.77|6.97|5.77|6.97|5.77|0
1645044920000|2022-02-16 20:55:20|6.91|5.71|6.97|5.77|6.99|5.79|6.91|5.71|0
1645044930000|2022-02-16 20:55:30|6.95|5.75|6.96|5.76|6.96|5.76|6.93|5.73|0
1645044940000|2022-02-16 20:55:40|6.93|5.73|6.93|5.73|6.93|5.73|6.91|5.71|0
1645044950000|2022-02-16 20:55:50|6.97|5.77|7.01|5.81|7.01|5.81|6.93|5.73|0
1645044960000|2022-02-16 20:56:00|7.06|5.86|6.97|5.77|7.06|5.86|6.97|5.77|0
1645044970000|2022-02-16 20:56:10|6.95|5.75|6.95|5.75|6.95|5.75|6.9|5.7|0
1645044980000|2022-02-16 20:56:20|6.97|5.77|6.97|5.77|6.99|5.79|6.97|5.77|0
1645044990000|2022-02-16 20:56:30|6.95|5.75|6.97|5.77|6.97|5.77|6.95|5.75|0
1645045000000|2022-02-16 20:56:40|6.95|5.75|6.99|5.79|6.99|5.79|6.91|5.71|0
1645045010000|2022-02-16 20:56:50|6.97|5.77|6.97|5.77|6.99|5.79|6.97|5.77|0
1645045020000|2022-02-16 20:57:00|6.89|5.69|6.89|5.69|6.91|5.71|6.89|5.69|0
1645045030000|2022-02-16 20:57:10|6.87|5.67|6.83|5.63|6.87|5.67|6.81|5.61|0
1645045040000|2022-02-16 20:57:20|6.79|5.59|6.79|5.59|6.79|5.59|6.76|5.56|0
1645045050000|2022-02-16 20:57:30|6.76|5.56|6.78|5.58|6.79|5.59|6.76|5.56|0
1645045060000|2022-02-16 20:57:40|6.79|5.59|6.83|5.63|6.85|5.65|6.79|5.59|0
1645045070000|2022-02-16 20:57:50|6.81|5.61|6.83|5.63|6.83|5.63|6.81|5.61|0
1645045080000|2022-02-16 20:58:00|6.85|5.65|6.83|5.63|6.87|5.67|6.83|5.63|0
1645045090000|2022-02-16 20:58:10|6.79|5.59|6.85|5.65|6.85|5.65|6.79|5.59|0
1645045100000|2022-02-16 20:58:20|6.87|5.67|6.85|5.65|6.87|5.67|6.85|5.65|0
1645045110000|2022-02-16 20:58:30|6.87|5.67|6.87|5.67|6.87|5.67|6.87|5.67|0
1645045120000|2022-02-16 20:58:40|6.89|5.69|6.93|5.73|6.97|5.77|6.89|5.69|0
1645045130000|2022-02-16 20:58:50|6.95|5.75|6.97|5.77|6.98|5.78|6.95|5.75|0
1645045140000|2022-02-16 20:59:00|6.93|5.73|6.85|5.65|6.93|5.73|6.85|5.65|0
1645045150000|2022-02-16 20:59:10|6.87|5.67|6.64|5.44|6.87|5.67|6.64|5.44|0
1645045160000|2022-02-16 20:59:20|6.68|5.48|6.63|5.43|6.68|5.48|6.63|5.43|0
1645045170000|2022-02-16 20:59:30|6.61|5.41|6.76|5.56|6.76|5.56|6.61|5.41|0
1645045180000|2022-02-16 20:59:40|6.7|5.5|6.83|5.63|6.83|5.63|6.7|5.5|0
1645045190000|2022-02-16 20:59:50|6.91|5.71|6.81|5.61|6.91|5.71|6.81|5.61|0
1645045200000|2022-02-16 21:00:00|6.91|5.71|6.81|5.61|6.91|5.71|6.81|5.61|0
1645045210000|2022-02-16 21:00:10|6.76|5.56|6.7|5.5|6.77|5.57|6.7|5.5|0
1645045220000|2022-02-16 21:00:20|6.76|5.56|6.76|5.56|6.77|5.57|6.74|5.54|0
1645045230000|2022-02-16 21:00:30|6.77|5.57|6.76|5.56|6.77|5.57|6.74|5.54|0
1645045240000|2022-02-16 21:00:40|6.77|5.57|6.74|5.54|6.77|5.57|6.74|5.54|0
1645045250000|2022-02-16 21:00:50|6.76|5.56|6.74|5.54|6.76|5.56|6.74|5.54|0
1645045260000|2022-02-16 21:01:00|6.72|5.52|6.76|5.56|6.76|5.56|6.72|5.52|0
1645045270000|2022-02-16 21:01:10|6.74|5.54|6.7|5.5|6.74|5.54|6.7|5.5|0
1645045280000|2022-02-16 21:01:20|6.76|5.56|6.72|5.52|6.76|5.56|6.72|5.52|0
1645045290000|2022-02-16 21:01:30|6.7|5.5|6.68|5.48|6.7|5.5|6.68|5.48|0
1645045300000|2022-02-16 21:01:40|6.66|5.46|6.63|5.43|6.66|5.46|6.63|5.43|0
1645045310000|2022-02-16 21:01:50|6.61|5.41|6.61|5.41|6.61|5.41|6.59|5.39|0
1645045320000|2022-02-16 21:02:00|6.63|5.43|6.59|5.39|6.63|5.43|6.57|5.37|0
1645045330000|2022-02-16 21:02:10|6.57|5.37|6.55|5.35|6.57|5.37|6.55|5.35|0
1645045340000|2022-02-16 21:02:20|6.59|5.39|6.59|5.39|6.63|5.43|6.59|5.39|0
1645045350000|2022-02-16 21:02:30|6.63|5.43|6.63|5.43|6.64|5.44|6.63|5.43|0
1645045360000|2022-02-16 21:02:40|6.64|5.44|6.63|5.43|6.64|5.44|6.63|5.43|0
1645045370000|2022-02-16 21:02:50|6.59|5.39|6.61|5.41|6.61|5.41|6.59|5.39|0
1645045380000|2022-02-16 21:03:00|6.63|5.43|6.57|5.37|6.64|5.44|6.57|5.37|0
1645045390000|2022-02-16 21:03:10|6.59|5.39|6.57|5.37|6.59|5.39|6.55|5.35|0
1645045400000|2022-02-16 21:03:20|6.55|5.35|6.55|5.35|6.55|5.35|6.53|5.33|0
1645045410000|2022-02-16 21:03:30|6.57|5.37|6.53|5.33|6.57|5.37|6.53|5.33|0
1645045420000|2022-02-16 21:03:40|6.55|5.35|6.52|5.32|6.55|5.35|6.52|5.32|0
1645045440000|2022-02-16 21:04:00|6.5|5.3|6.52|5.32|6.52|5.32|6.5|5.3|0
1645045450000|2022-02-16 21:04:10|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645045460000|2022-02-16 21:04:20|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645045470000|2022-02-16 21:04:30|6.55|5.35|6.52|5.32|6.55|5.35|6.52|5.32|0
1645045480000|2022-02-16 21:04:40|6.51|5.31|6.52|5.32|6.52|5.32|6.51|5.31|0
1645045490000|2022-02-16 21:04:50|6.5|5.3|6.59|5.39|6.59|5.39|6.5|5.3|0
1645045500000|2022-02-16 21:05:00|6.57|5.37|6.62|5.42|6.62|5.42|6.57|5.37|0
1645045510000|2022-02-16 21:05:10|6.64|5.44|6.64|5.44|6.64|5.44|6.62|5.42|0
1645045520000|2022-02-16 21:05:20|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645045530000|2022-02-16 21:05:30|6.61|5.41|6.62|5.42|6.64|5.44|6.61|5.41|0
1645045540000|2022-02-16 21:05:40|6.59|5.39|6.57|5.37|6.61|5.41|6.57|5.37|0
1645045550000|2022-02-16 21:05:50|6.55|5.35|6.57|5.37|6.57|5.37|6.54|5.34|0
1645045560000|2022-02-16 21:06:00|6.55|5.35|6.55|5.35|6.57|5.37|6.55|5.35|0
1645045570000|2022-02-16 21:06:10|6.53|5.33|6.56|5.36|6.56|5.36|6.53|5.33|0
1645045580000|2022-02-16 21:06:20|6.57|5.37|6.61|5.41|6.61|5.41|6.57|5.37|0
1645045590000|2022-02-16 21:06:30|6.59|5.39|6.57|5.37|6.59|5.39|6.57|5.37|0
1645045600000|2022-02-16 21:06:40|6.61|5.41|6.57|5.37|6.61|5.41|6.57|5.37|0
1645045610000|2022-02-16 21:06:50|6.55|5.35|6.55|5.35|6.59|5.39|6.55|5.35|0
1645045620000|2022-02-16 21:07:00|6.59|5.39|6.59|5.39|6.61|5.41|6.59|5.39|0
1645045630000|2022-02-16 21:07:10|6.57|5.37|6.55|5.35|6.57|5.37|6.55|5.35|0
1645045640000|2022-02-16 21:07:20|6.53|5.33|6.55|5.35|6.55|5.35|6.53|5.33|0
1645045650000|2022-02-16 21:07:30|6.51|5.31|6.52|5.32|6.53|5.33|6.51|5.31|0
1645045660000|2022-02-16 21:07:40|6.51|5.31|6.53|5.33|6.53|5.33|6.51|5.31|0
1645045670000|2022-02-16 21:07:50|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645045680000|2022-02-16 21:08:00|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645045690000|2022-02-16 21:08:10|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645045700000|2022-02-16 21:08:20|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645045710000|2022-02-16 21:08:30|6.59|5.39|6.57|5.37|6.59|5.39|6.57|5.37|0
1645045720000|2022-02-16 21:08:40|6.55|5.35|6.57|5.37|6.57|5.37|6.55|5.35|0
1645045740000|2022-02-16 21:09:00|6.59|5.39|6.59|5.39|6.59|5.39|6.58|5.38|0
1645045750000|2022-02-16 21:09:10|6.57|5.37|6.5|5.3|6.57|5.37|6.5|5.3|0
1645045760000|2022-02-16 21:09:20|6.48|5.28|6.48|5.28|6.5|5.3|6.48|5.28|0
1645045770000|2022-02-16 21:09:30|6.5|5.3|6.48|5.28|6.5|5.3|6.48|5.28|0
1645045780000|2022-02-16 21:09:40|6.5|5.3|6.51|5.31|6.51|5.31|6.5|5.3|0
1645045790000|2022-02-16 21:09:50|6.53|5.33|6.53|5.33|6.55|5.35|6.53|5.33|0
1645045800000|2022-02-16 21:10:00|6.51|5.31|6.48|5.28|6.51|5.31|6.48|5.28|0
1645045810000|2022-02-16 21:10:10|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645045830000|2022-02-16 21:10:30|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645045840000|2022-02-16 21:10:40|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645045850000|2022-02-16 21:10:50|6.53|5.33|6.55|5.35|6.55|5.35|6.53|5.33|0
1645045860000|2022-02-16 21:11:00|6.59|5.39|6.59|5.39|6.6|5.4|6.59|5.39|0
1645045870000|2022-02-16 21:11:10|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645045880000|2022-02-16 21:11:20|6.62|5.42|6.64|5.44|6.64|5.44|6.62|5.42|0
1645045890000|2022-02-16 21:11:30|6.66|5.46|6.66|5.46|6.68|5.48|6.66|5.46|0
1645045900000|2022-02-16 21:11:40|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645045910000|2022-02-16 21:11:50|6.62|5.42|6.6|5.4|6.62|5.42|6.6|5.4|0
1645045920000|2022-02-16 21:12:00|6.57|5.37|6.59|5.39|6.59|5.39|6.57|5.37|0
1645045940000|2022-02-16 21:12:20|6.57|5.37|6.57|5.37|6.57|5.37|6.55|5.35|0
1645045950000|2022-02-16 21:12:30|6.59|5.39|6.53|5.33|6.59|5.39|6.53|5.33|0
1645045960000|2022-02-16 21:12:40|6.55|5.35|6.56|5.36|6.56|5.36|6.55|5.35|0
1645045970000|2022-02-16 21:12:50|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645045980000|2022-02-16 21:13:00|6.57|5.37|6.55|5.35|6.57|5.37|6.55|5.35|0
1645045990000|2022-02-16 21:13:10|6.53|5.33|6.55|5.35|6.55|5.35|6.53|5.33|0
1645046000000|2022-02-16 21:13:20|6.53|5.33|6.54|5.34|6.54|5.34|6.53|5.33|0
1645046010000|2022-02-16 21:13:30|6.55|5.35|6.59|5.39|6.59|5.39|6.54|5.34|0
1645046020000|2022-02-16 21:13:40|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645046030000|2022-02-16 21:13:50|6.57|5.37|6.59|5.39|6.59|5.39|6.57|5.37|0
1645046040000|2022-02-16 21:14:00|6.58|5.38|6.56|5.36|6.58|5.38|6.55|5.35|0
1645046050000|2022-02-16 21:14:10|6.55|5.35|6.53|5.33|6.55|5.35|6.53|5.33|0
1645046060000|2022-02-16 21:14:20|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645046080000|2022-02-16 21:14:40|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645046090000|2022-02-16 21:14:50|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645046130000|2022-02-16 21:15:30|6.58|5.38|6.58|5.38|6.6|5.4|6.58|5.38|0
1645046140000|2022-02-16 21:15:40|6.6|5.4|6.58|5.38|6.6|5.4|6.58|5.38|0
1645046150000|2022-02-16 21:15:50|6.57|5.37|6.58|5.38|6.58|5.38|6.57|5.37|0
1645046170000|2022-02-16 21:16:10|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645046180000|2022-02-16 21:16:20|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645046190000|2022-02-16 21:16:30|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645046200000|2022-02-16 21:16:40|6.63|5.43|6.62|5.42|6.63|5.43|6.62|5.42|0
1645046210000|2022-02-16 21:16:50|6.58|5.38|6.6|5.4|6.6|5.4|6.58|5.38|0
1645046220000|2022-02-16 21:17:00|6.64|5.44|6.62|5.42|6.64|5.44|6.62|5.42|0
1645046240000|2022-02-16 21:17:20|6.64|5.44|6.62|5.42|6.64|5.44|6.62|5.42|0
1645046270000|2022-02-16 21:17:50|6.6|5.4|6.62|5.42|6.62|5.42|6.6|5.4|0
1645046280000|2022-02-16 21:18:00|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645046290000|2022-02-16 21:18:10|6.65|5.45|6.64|5.44|6.65|5.45|6.64|5.44|0
1645046310000|2022-02-16 21:18:30|6.66|5.46|6.68|5.48|6.68|5.48|6.66|5.46|0
1645046320000|2022-02-16 21:18:40|6.66|5.46|6.64|5.44|6.66|5.46|6.64|5.44|0
1645046330000|2022-02-16 21:18:50|6.66|5.46|6.64|5.44|6.66|5.46|6.64|5.44|0
1645046340000|2022-02-16 21:19:00|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645046350000|2022-02-16 21:19:10|6.58|5.38|6.6|5.4|6.6|5.4|6.58|5.38|0
1645046370000|2022-02-16 21:19:30|6.58|5.38|6.58|5.38|6.59|5.39|6.58|5.38|0
1645046380000|2022-02-16 21:19:40|6.57|5.37|6.58|5.38|6.58|5.38|6.57|5.37|0
1645046390000|2022-02-16 21:19:50|6.57|5.37|6.6|5.4|6.6|5.4|6.57|5.37|0
1645046400000|2022-02-16 21:20:00|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1645046410000|2022-02-16 21:20:10|6.61|5.41|6.61|5.41|6.62|5.42|6.61|5.41|0
1645046420000|2022-02-16 21:20:20|6.62|5.42|6.49|5.29|6.62|5.42|6.49|5.29|0
1645046430000|2022-02-16 21:20:30|6.43|5.23|6.4|5.2|6.43|5.23|6.37|5.17|0
1645046440000|2022-02-16 21:20:40|6.42|5.22|6.42|5.22|6.42|5.22|6.37|5.17|0
1645046450000|2022-02-16 21:20:50|6.38|5.18|6.44|5.24|6.47|5.27|6.38|5.18|0
1645046460000|2022-02-16 21:21:00|6.49|5.29|6.47|5.27|6.49|5.29|6.4|5.2|0
1645046470000|2022-02-16 21:21:10|6.49|5.29|6.55|5.35|6.55|5.35|6.49|5.29|0
1645046480000|2022-02-16 21:21:20|6.49|5.29|6.82|5.62|6.82|5.62|6.49|5.29|0
1645046490000|2022-02-16 21:21:30|6.81|5.61|6.92|5.72|6.92|5.72|6.81|5.61|0
1645046500000|2022-02-16 21:21:40|6.9|5.7|6.92|5.72|6.92|5.72|6.9|5.7|0
1645046510000|2022-02-16 21:21:50|6.82|5.62|6.79|5.59|6.84|5.64|6.79|5.59|0
1645046520000|2022-02-16 21:22:00|6.81|5.61|6.82|5.62|6.82|5.62|6.77|5.57|0
1645046530000|2022-02-16 21:22:10|6.72|5.52|6.75|5.55|6.75|5.55|6.66|5.46|0
1645046540000|2022-02-16 21:22:20|6.76|5.56|6.66|5.46|6.77|5.57|6.66|5.46|0
1645046550000|2022-02-16 21:22:30|6.67|5.47|6.66|5.46|6.69|5.49|6.66|5.46|0
1645046560000|2022-02-16 21:22:40|6.64|5.44|6.63|5.43|6.64|5.44|6.62|5.42|0
1645046570000|2022-02-16 21:22:50|6.67|5.47|6.71|5.51|6.71|5.51|6.67|5.47|0
1645046580000|2022-02-16 21:23:00|6.69|5.49|6.66|5.46|6.69|5.49|6.62|5.42|0
1645046590000|2022-02-16 21:23:10|6.64|5.44|6.74|5.54|6.74|5.54|6.64|5.44|0
1645046600000|2022-02-16 21:23:20|6.73|5.53|6.62|5.42|6.73|5.53|6.62|5.42|0
1645046610000|2022-02-16 21:23:30|6.66|5.46|6.64|5.44|6.66|5.46|6.64|5.44|0
1645046620000|2022-02-16 21:23:40|6.56|5.36|6.58|5.38|6.58|5.38|6.56|5.36|0
1645046630000|2022-02-16 21:23:50|6.62|5.42|6.59|5.39|6.62|5.42|6.59|5.39|0
1645046640000|2022-02-16 21:24:00|6.57|5.37|6.58|5.38|6.58|5.38|6.57|5.37|0
1645046650000|2022-02-16 21:24:10|6.62|5.42|6.66|5.46|6.66|5.46|6.62|5.42|0
1645046660000|2022-02-16 21:24:20|6.64|5.44|6.61|5.41|6.64|5.44|6.61|5.41|0
1645046670000|2022-02-16 21:24:30|6.6|5.4|6.62|5.42|6.62|5.42|6.6|5.4|0
1645046680000|2022-02-16 21:24:40|6.64|5.44|6.64|5.44|6.66|5.46|6.64|5.44|0
1645046690000|2022-02-16 21:24:50|6.6|5.4|6.61|5.41|6.62|5.42|6.6|5.4|0
1645046700000|2022-02-16 21:25:00|6.6|5.4|6.55|5.35|6.6|5.4|6.55|5.35|0
1645046710000|2022-02-16 21:25:10|6.56|5.36|6.58|5.38|6.58|5.38|6.55|5.35|0
1645046720000|2022-02-16 21:25:20|6.57|5.37|6.53|5.33|6.57|5.37|6.53|5.33|0
1645046730000|2022-02-16 21:25:30|6.51|5.31|6.6|5.4|6.6|5.4|6.51|5.31|0
1645046740000|2022-02-16 21:25:40|6.62|5.42|6.66|5.46|6.66|5.46|6.6|5.4|0
1645046750000|2022-02-16 21:25:50|6.64|5.44|6.62|5.42|6.64|5.44|6.62|5.42|0
1645046760000|2022-02-16 21:26:00|6.58|5.38|6.58|5.38|6.62|5.42|6.58|5.38|0
1645046770000|2022-02-16 21:26:10|6.59|5.39|6.62|5.42|6.64|5.44|6.58|5.38|0
1645046780000|2022-02-16 21:26:20|6.63|5.43|6.62|5.42|6.64|5.44|6.62|5.42|0
1645046790000|2022-02-16 21:26:30|6.6|5.4|6.58|5.38|6.61|5.41|6.58|5.38|0
1645046800000|2022-02-16 21:26:40|6.56|5.36|6.6|5.4|6.6|5.4|6.56|5.36|0
1645046810000|2022-02-16 21:26:50|6.61|5.41|6.62|5.42|6.63|5.43|6.61|5.41|0
1645046820000|2022-02-16 21:27:00|6.58|5.38|6.62|5.42|6.62|5.42|6.58|5.38|0
1645046830000|2022-02-16 21:27:10|6.63|5.43|6.62|5.42|6.64|5.44|6.62|5.42|0
1645046840000|2022-02-16 21:27:20|6.63|5.43|6.65|5.45|6.65|5.45|6.63|5.43|0
1645046850000|2022-02-16 21:27:30|6.63|5.43|6.6|5.4|6.63|5.43|6.6|5.4|0
1645046860000|2022-02-16 21:27:40|6.56|5.36|6.58|5.38|6.58|5.38|6.56|5.36|0
1645046870000|2022-02-16 21:27:50|6.59|5.39|6.58|5.38|6.59|5.39|6.58|5.38|0
1645046880000|2022-02-16 21:28:00|6.57|5.37|6.6|5.4|6.6|5.4|6.57|5.37|0
1645046890000|2022-02-16 21:28:10|6.58|5.38|6.58|5.38|6.59|5.39|6.58|5.38|0
1645046900000|2022-02-16 21:28:20|6.56|5.36|6.58|5.38|6.58|5.38|6.54|5.34|0
1645046910000|2022-02-16 21:28:30|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645046920000|2022-02-16 21:28:40|6.58|5.38|6.62|5.42|6.62|5.42|6.58|5.38|0
1645046930000|2022-02-16 21:28:50|6.61|5.41|6.65|5.45|6.65|5.45|6.61|5.41|0
1645046940000|2022-02-16 21:29:00|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1645046950000|2022-02-16 21:29:10|6.73|5.53|6.71|5.51|6.73|5.53|6.71|5.51|0
1645046960000|2022-02-16 21:29:20|6.73|5.53|6.65|5.45|6.73|5.53|6.65|5.45|0
1645046970000|2022-02-16 21:29:30|6.67|5.47|6.65|5.45|6.67|5.47|6.65|5.45|0
1645046980000|2022-02-16 21:29:40|6.67|5.47|6.65|5.45|6.67|5.47|6.65|5.45|0
1645046990000|2022-02-16 21:29:50|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645047000000|2022-02-16 21:30:00|6.64|5.44|6.62|5.42|6.64|5.44|6.62|5.42|0
1645047010000|2022-02-16 21:30:10|6.6|5.4|6.58|5.38|6.6|5.4|6.58|5.38|0
1645047030000|2022-02-16 21:30:30|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645047040000|2022-02-16 21:30:40|6.6|5.4|6.62|5.42|6.62|5.42|6.6|5.4|0
1645047050000|2022-02-16 21:30:50|6.61|5.41|6.67|5.47|6.67|5.47|6.61|5.41|0
1645047060000|2022-02-16 21:31:00|6.69|5.49|6.7|5.5|6.72|5.52|6.69|5.49|0
1645047070000|2022-02-16 21:31:10|6.68|5.48|6.7|5.5|6.7|5.5|6.66|5.46|0
1645047080000|2022-02-16 21:31:20|6.72|5.52|6.75|5.55|6.75|5.55|6.72|5.52|0
1645047090000|2022-02-16 21:31:30|6.73|5.53|6.67|5.47|6.73|5.53|6.66|5.46|0
1645047110000|2022-02-16 21:31:50|6.66|5.46|6.71|5.51|6.72|5.52|6.66|5.46|0
1645047120000|2022-02-16 21:32:00|6.73|5.53|6.71|5.51|6.78|5.58|6.71|5.51|0
1645047130000|2022-02-16 21:32:10|6.73|5.53|6.73|5.53|6.73|5.53|6.71|5.51|0
1645047140000|2022-02-16 21:32:20|6.71|5.51|6.74|5.54|6.74|5.54|6.71|5.51|0
1645047150000|2022-02-16 21:32:30|6.76|5.56|6.75|5.55|6.76|5.56|6.74|5.54|0
1645047160000|2022-02-16 21:32:40|6.73|5.53|6.68|5.48|6.74|5.54|6.68|5.48|0
1645047170000|2022-02-16 21:32:50|6.7|5.5|6.67|5.47|6.7|5.5|6.67|5.47|0
1645047180000|2022-02-16 21:33:00|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1645047190000|2022-02-16 21:33:10|6.69|5.49|6.64|5.44|6.69|5.49|6.62|5.42|0
1645047200000|2022-02-16 21:33:20|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645047210000|2022-02-16 21:33:30|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645047220000|2022-02-16 21:33:40|6.64|5.44|6.63|5.43|6.64|5.44|6.63|5.43|0
1645047230000|2022-02-16 21:33:50|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645047240000|2022-02-16 21:34:00|6.63|5.43|6.64|5.44|6.64|5.44|6.63|5.43|0
1645047250000|2022-02-16 21:34:10|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645047260000|2022-02-16 21:34:20|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645047270000|2022-02-16 21:34:30|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645047280000|2022-02-16 21:34:40|6.61|5.41|6.6|5.4|6.62|5.42|6.6|5.4|0
1645047290000|2022-02-16 21:34:50|6.62|5.42|6.63|5.43|6.63|5.43|6.6|5.4|0
1645047300000|2022-02-16 21:35:00|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645047340000|2022-02-16 21:35:40|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645047350000|2022-02-16 21:35:50|6.59|5.39|6.62|5.42|6.62|5.42|6.59|5.39|0
1645047360000|2022-02-16 21:36:00|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645047370000|2022-02-16 21:36:10|6.65|5.45|6.67|5.47|6.67|5.47|6.65|5.45|0
1645047380000|2022-02-16 21:36:20|6.65|5.45|6.63|5.43|6.65|5.45|6.63|5.43|0
1645047400000|2022-02-16 21:36:40|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645047410000|2022-02-16 21:36:50|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645047430000|2022-02-16 21:37:10|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645047440000|2022-02-16 21:37:20|6.65|5.45|6.63|5.43|6.65|5.45|6.63|5.43|0
1645047450000|2022-02-16 21:37:30|6.64|5.44|6.63|5.43|6.65|5.45|6.63|5.43|0
1645047460000|2022-02-16 21:37:40|6.62|5.42|6.63|5.43|6.63|5.43|6.62|5.42|0
1645047480000|2022-02-16 21:38:00|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645047490000|2022-02-16 21:38:10|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645047540000|2022-02-16 21:39:00|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645047600000|2022-02-16 21:40:00|6.61|5.41|6.6|5.4|6.61|5.41|6.6|5.4|0
1645047620000|2022-02-16 21:40:20|6.58|5.38|6.62|5.42|6.62|5.42|6.58|5.38|0
1645047640000|2022-02-16 21:40:40|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645047650000|2022-02-16 21:40:50|6.62|5.42|6.6|5.4|6.62|5.42|6.6|5.4|0
1645047660000|2022-02-16 21:41:00|6.61|5.41|6.6|5.4|6.61|5.41|6.6|5.4|0
1645047690000|2022-02-16 21:41:30|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645047710000|2022-02-16 21:41:50|6.6|5.4|6.61|5.41|6.61|5.41|6.6|5.4|0
1645047730000|2022-02-16 21:42:10|6.6|5.4|6.59|5.39|6.61|5.41|6.59|5.39|0
1645047740000|2022-02-16 21:42:20|6.61|5.41|6.63|5.43|6.63|5.43|6.61|5.41|0
1645047760000|2022-02-16 21:42:40|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645047770000|2022-02-16 21:42:50|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645047780000|2022-02-16 21:43:00|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645047790000|2022-02-16 21:43:10|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645047810000|2022-02-16 21:43:30|6.55|5.35|6.54|5.34|6.55|5.35|6.54|5.34|0
1645047820000|2022-02-16 21:43:40|6.52|5.32|6.56|5.36|6.56|5.36|6.52|5.32|0
1645047830000|2022-02-16 21:43:50|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645047840000|2022-02-16 21:44:00|6.56|5.36|6.52|5.32|6.56|5.36|6.52|5.32|0
1645047880000|2022-02-16 21:44:40|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645047890000|2022-02-16 21:44:50|6.53|5.33|6.5|5.3|6.53|5.33|6.5|5.3|0
1645047900000|2022-02-16 21:45:00|6.52|5.32|6.48|5.28|6.52|5.32|6.48|5.28|0
1645047910000|2022-02-16 21:45:10|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645047930000|2022-02-16 21:45:30|6.48|5.28|6.47|5.27|6.48|5.28|6.47|5.27|0
1645047940000|2022-02-16 21:45:40|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1645047950000|2022-02-16 21:45:50|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645047960000|2022-02-16 21:46:00|6.5|5.3|6.48|5.28|6.5|5.3|6.48|5.28|0
1645047970000|2022-02-16 21:46:10|6.47|5.27|6.48|5.28|6.48|5.28|6.47|5.27|0
1645047980000|2022-02-16 21:46:20|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645047990000|2022-02-16 21:46:30|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645048000000|2022-02-16 21:46:40|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645048010000|2022-02-16 21:46:50|6.43|5.23|6.43|5.23|6.43|5.23|6.41|5.21|0
1645048020000|2022-02-16 21:47:00|6.46|5.26|6.49|5.29|6.49|5.29|6.46|5.26|0
1645048030000|2022-02-16 21:47:10|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645048050000|2022-02-16 21:47:30|6.47|5.27|6.45|5.25|6.47|5.27|6.45|5.25|0
1645048070000|2022-02-16 21:47:50|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645048100000|2022-02-16 21:48:20|6.49|5.29|6.48|5.28|6.49|5.29|6.48|5.28|0
1645048110000|2022-02-16 21:48:30|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645048120000|2022-02-16 21:48:40|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645048130000|2022-02-16 21:48:50|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645048140000|2022-02-16 21:49:00|6.48|5.28|6.47|5.27|6.48|5.28|6.47|5.27|0
1645048150000|2022-02-16 21:49:10|6.45|5.25|6.43|5.23|6.45|5.25|6.43|5.23|0
1645048160000|2022-02-16 21:49:20|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645048170000|2022-02-16 21:49:30|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645048180000|2022-02-16 21:49:40|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645048200000|2022-02-16 21:50:00|6.46|5.26|6.45|5.25|6.46|5.26|6.45|5.25|0
1645048210000|2022-02-16 21:50:10|6.41|5.21|6.39|5.19|6.41|5.21|6.39|5.19|0
1645048220000|2022-02-16 21:50:20|6.41|5.21|6.43|5.23|6.43|5.23|6.41|5.21|0
1645048230000|2022-02-16 21:50:30|6.45|5.25|6.47|5.27|6.48|5.28|6.45|5.25|0
1645048240000|2022-02-16 21:50:40|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645048250000|2022-02-16 21:50:50|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645048300000|2022-02-16 21:51:40|6.41|5.21|6.38|5.18|6.41|5.21|6.38|5.18|0
1645048310000|2022-02-16 21:51:50|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1645048320000|2022-02-16 21:52:00|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1645048330000|2022-02-16 21:52:10|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1645048340000|2022-02-16 21:52:20|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1645048350000|2022-02-16 21:52:30|6.36|5.16|6.36|5.16|6.36|5.16|6.36|5.16|0
1645048360000|2022-02-16 21:52:40|6.38|5.18|6.38|5.18|6.39|5.19|6.38|5.18|0
1645048390000|2022-02-16 21:53:10|6.36|5.16|6.36|5.16|6.36|5.16|6.36|5.16|0
1645048410000|2022-02-16 21:53:30|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1645048420000|2022-02-16 21:53:40|6.36|5.16|6.37|5.17|6.37|5.17|6.36|5.16|0
1645048430000|2022-02-16 21:53:50|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1645048440000|2022-02-16 21:54:00|6.41|5.21|6.39|5.19|6.41|5.21|6.39|5.19|0
1645048450000|2022-02-16 21:54:10|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1645048460000|2022-02-16 21:54:20|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645048470000|2022-02-16 21:54:30|6.39|5.19|6.37|5.17|6.39|5.19|6.37|5.17|0
1645048480000|2022-02-16 21:54:40|6.39|5.19|6.38|5.18|6.39|5.19|6.38|5.18|0
1645048490000|2022-02-16 21:54:50|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1645048500000|2022-02-16 21:55:00|6.41|5.21|6.38|5.18|6.41|5.21|6.38|5.18|0
1645048510000|2022-02-16 21:55:10|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1645048520000|2022-02-16 21:55:20|6.43|5.23|6.46|5.26|6.46|5.26|6.43|5.23|0
1645048530000|2022-02-16 21:55:30|6.45|5.25|6.46|5.26|6.46|5.26|6.45|5.25|0
1645048550000|2022-02-16 21:55:50|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645048570000|2022-02-16 21:56:10|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645048590000|2022-02-16 21:56:30|6.45|5.25|6.45|5.25|6.45|5.25|6.43|5.23|0
1645048600000|2022-02-16 21:56:40|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645048610000|2022-02-16 21:56:50|6.45|5.25|6.45|5.25|6.45|5.25|6.44|5.24|0
1645048620000|2022-02-16 21:57:00|6.43|5.23|6.45|5.25|6.45|5.25|6.43|5.23|0
1645048630000|2022-02-16 21:57:10|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645048640000|2022-02-16 21:57:20|6.44|5.24|6.46|5.26|6.46|5.26|6.43|5.23|0
1645048690000|2022-02-16 21:58:10|6.45|5.25|6.46|5.26|6.46|5.26|6.45|5.25|0
1645048700000|2022-02-16 21:58:20|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645048720000|2022-02-16 21:58:40|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645048730000|2022-02-16 21:58:50|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645048740000|2022-02-16 21:59:00|6.47|5.27|6.48|5.28|6.48|5.28|6.47|5.27|0
1645048750000|2022-02-16 21:59:10|6.47|5.27|6.44|5.24|6.47|5.27|6.44|5.24|0
1645048780000|2022-02-16 21:59:40|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645048790000|2022-02-16 21:59:50|6.42|5.22|6.45|5.25|6.45|5.25|6.42|5.22|0
1645048810000|2022-02-16 22:00:10|6.42|5.22|6.46|5.26|6.46|5.26|6.42|5.22|0
1645048820000|2022-02-16 22:00:20|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645048860000|2022-02-16 22:01:00|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645048870000|2022-02-16 22:01:10|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645048900000|2022-02-16 22:01:40|6.46|5.26|6.45|5.25|6.46|5.26|6.45|5.25|0
1645048980000|2022-02-16 22:03:00|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645049030000|2022-02-16 22:03:50|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645049060000|2022-02-16 22:04:20|6.44|5.24|6.45|5.25|6.45|5.25|6.44|5.24|0
1645049070000|2022-02-16 22:04:30|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645049100000|2022-02-16 22:05:00|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645049270000|2022-02-16 22:07:50|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645049300000|2022-02-16 22:08:20|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645049320000|2022-02-16 22:08:40|6.47|5.27|6.45|5.25|6.47|5.27|6.45|5.25|0
1645049330000|2022-02-16 22:08:50|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645049410000|2022-02-16 22:10:10|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645049420000|2022-02-16 22:10:20|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645049430000|2022-02-16 22:10:30|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645049450000|2022-02-16 22:10:50|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645049510000|2022-02-16 22:11:50|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645049520000|2022-02-16 22:12:00|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645049630000|2022-02-16 22:13:50|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645049650000|2022-02-16 22:14:10|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645049660000|2022-02-16 22:14:20|6.47|5.27|6.44|5.24|6.47|5.27|6.44|5.24|0
1645049890000|2022-02-16 22:18:10|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645050020000|2022-02-16 22:20:20|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645050080000|2022-02-16 22:21:20|6.5|5.3|6.52|5.32|6.52|5.32|6.5|5.3|0
1645050190000|2022-02-16 22:23:10|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645050210000|2022-02-16 22:23:30|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645050250000|2022-02-16 22:24:10|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645050300000|2022-02-16 22:25:00|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645050320000|2022-02-16 22:25:20|6.59|5.39|6.57|5.37|6.59|5.39|6.57|5.37|0
1645050340000|2022-02-16 22:25:40|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645050350000|2022-02-16 22:25:50|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645050360000|2022-02-16 22:26:00|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645050380000|2022-02-16 22:26:20|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645050460000|2022-02-16 22:27:40|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645050470000|2022-02-16 22:27:50|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645050490000|2022-02-16 22:28:10|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645050540000|2022-02-16 22:29:00|6.63|5.43|6.62|5.42|6.63|5.43|6.62|5.42|0
1645050550000|2022-02-16 22:29:10|6.63|5.43|6.62|5.42|6.63|5.43|6.62|5.42|0
1645050560000|2022-02-16 22:29:20|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645050610000|2022-02-16 22:30:10|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645050630000|2022-02-16 22:30:30|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645050650000|2022-02-16 22:30:50|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645050680000|2022-02-16 22:31:20|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645050700000|2022-02-16 22:31:40|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645050720000|2022-02-16 22:32:00|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645050830000|2022-02-16 22:33:50|6.57|5.37|6.56|5.36|6.57|5.37|6.56|5.36|0
1645050840000|2022-02-16 22:34:00|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645050880000|2022-02-16 22:34:40|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645050890000|2022-02-16 22:34:50|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645050950000|2022-02-16 22:35:50|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645051080000|2022-02-16 22:38:00|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645051120000|2022-02-16 22:38:40|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645051150000|2022-02-16 22:39:10|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645051160000|2022-02-16 22:39:20|6.6|5.4|6.59|5.39|6.6|5.4|6.59|5.39|0
1645051180000|2022-02-16 22:39:40|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645051220000|2022-02-16 22:40:20|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645051230000|2022-02-16 22:40:30|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645051240000|2022-02-16 22:40:40|6.57|5.37|6.59|5.39|6.59|5.39|6.57|5.37|0
1645051260000|2022-02-16 22:41:00|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645051340000|2022-02-16 22:42:20|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645051350000|2022-02-16 22:42:30|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645051370000|2022-02-16 22:42:50|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645051400000|2022-02-16 22:43:20|6.52|5.32|6.52|5.32|6.52|5.32|6.51|5.31|0
1645051410000|2022-02-16 22:43:30|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645051420000|2022-02-16 22:43:40|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1645051430000|2022-02-16 22:43:50|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645051450000|2022-02-16 22:44:10|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645051540000|2022-02-16 22:45:40|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645051590000|2022-02-16 22:46:30|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1645051600000|2022-02-16 22:46:40|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645051610000|2022-02-16 22:46:50|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645051630000|2022-02-16 22:47:10|6.49|5.29|6.48|5.28|6.49|5.29|6.48|5.28|0
1645051690000|2022-02-16 22:48:10|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645051700000|2022-02-16 22:48:20|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645051710000|2022-02-16 22:48:30|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645051720000|2022-02-16 22:48:40|6.48|5.28|6.47|5.27|6.48|5.28|6.47|5.27|0
1645051740000|2022-02-16 22:49:00|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645051830000|2022-02-16 22:50:30|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645051840000|2022-02-16 22:50:40|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645051860000|2022-02-16 22:51:00|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1645051880000|2022-02-16 22:51:20|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645051890000|2022-02-16 22:51:30|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1645051920000|2022-02-16 22:52:00|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645051930000|2022-02-16 22:52:10|6.42|5.22|6.44|5.24|6.44|5.24|6.42|5.22|0
1645051950000|2022-02-16 22:52:30|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645051960000|2022-02-16 22:52:40|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645051970000|2022-02-16 22:52:50|6.5|5.3|6.49|5.29|6.5|5.3|6.49|5.29|0
1645051980000|2022-02-16 22:53:00|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645052010000|2022-02-16 22:53:30|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645052020000|2022-02-16 22:53:40|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645052030000|2022-02-16 22:53:50|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645052060000|2022-02-16 22:54:20|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645052110000|2022-02-16 22:55:10|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645052130000|2022-02-16 22:55:30|6.48|5.28|6.47|5.27|6.48|5.28|6.47|5.27|0
1645052190000|2022-02-16 22:56:30|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645052200000|2022-02-16 22:56:40|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1645052210000|2022-02-16 22:56:50|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1645052220000|2022-02-16 22:57:00|6.41|5.21|6.45|5.25|6.45|5.25|6.41|5.21|0
1645052250000|2022-02-16 22:57:30|6.46|5.26|6.45|5.25|6.46|5.26|6.45|5.25|0
1645052380000|2022-02-16 22:59:40|6.44|5.24|6.45|5.25|6.45|5.25|6.43|5.23|0
1645052400000|2022-02-16 23:00:00|6.49|5.29|6.47|5.27|6.56|5.36|6.47|5.27|0
1645052410000|2022-02-16 23:00:10|6.51|5.31|6.59|5.39|6.59|5.39|6.51|5.31|0
1645052420000|2022-02-16 23:00:20|6.62|5.42|6.62|5.42|6.65|5.45|6.61|5.41|0
1645052430000|2022-02-16 23:00:30|6.57|5.37|6.54|5.34|6.57|5.37|6.54|5.34|0
1645052440000|2022-02-16 23:00:40|6.57|5.37|6.53|5.33|6.57|5.37|6.53|5.33|0
1645052450000|2022-02-16 23:00:50|6.5|5.3|6.52|5.32|6.52|5.32|6.49|5.29|0
1645052460000|2022-02-16 23:01:00|6.55|5.35|6.59|5.39|6.59|5.39|6.55|5.35|0
1645052470000|2022-02-16 23:01:10|6.61|5.41|6.56|5.36|6.61|5.41|6.53|5.33|0
1645052480000|2022-02-16 23:01:20|6.59|5.39|6.56|5.36|6.59|5.39|6.56|5.36|0
1645052490000|2022-02-16 23:01:30|6.54|5.34|6.57|5.37|6.57|5.37|6.54|5.34|0
1645052500000|2022-02-16 23:01:40|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645052510000|2022-02-16 23:01:50|6.55|5.35|6.57|5.37|6.57|5.37|6.55|5.35|0
1645052520000|2022-02-16 23:02:00|6.6|5.4|6.63|5.43|6.63|5.43|6.6|5.4|0
1645052540000|2022-02-16 23:02:20|6.61|5.41|6.63|5.43|6.63|5.43|6.61|5.41|0
1645052550000|2022-02-16 23:02:30|6.65|5.45|6.66|5.46|6.66|5.46|6.65|5.45|0
1645052560000|2022-02-16 23:02:40|6.65|5.45|6.64|5.44|6.65|5.45|6.64|5.44|0
1645052570000|2022-02-16 23:02:50|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645052580000|2022-02-16 23:03:00|6.64|5.44|6.63|5.43|6.64|5.44|6.63|5.43|0
1645052590000|2022-02-16 23:03:10|6.64|5.44|6.71|5.51|6.71|5.51|6.64|5.44|0
1645052600000|2022-02-16 23:03:20|6.7|5.5|6.7|5.5|6.7|5.5|6.7|5.5|0
1645052610000|2022-02-16 23:03:30|6.72|5.52|6.72|5.52|6.72|5.52|6.72|5.52|0
1645052620000|2022-02-16 23:03:40|6.74|5.54|6.76|5.56|6.76|5.56|6.72|5.52|0
1645052630000|2022-02-16 23:03:50|6.74|5.54|6.76|5.56|6.76|5.56|6.74|5.54|0
1645052640000|2022-02-16 23:04:00|6.77|5.57|6.76|5.56|6.77|5.57|6.76|5.56|0
1645052650000|2022-02-16 23:04:10|6.77|5.57|6.77|5.57|6.77|5.57|6.77|5.57|0
1645052660000|2022-02-16 23:04:20|6.78|5.58|6.78|5.58|6.78|5.58|6.78|5.58|0
1645052670000|2022-02-16 23:04:30|6.77|5.57|6.77|5.57|6.77|5.57|6.77|5.57|0
1645052680000|2022-02-16 23:04:40|6.76|5.56|6.76|5.56|6.76|5.56|6.76|5.56|0
1645052690000|2022-02-16 23:04:50|6.77|5.57|6.76|5.56|6.77|5.57|6.76|5.56|0
1645052710000|2022-02-16 23:05:10|6.77|5.57|6.79|5.59|6.79|5.59|6.77|5.57|0
1645052720000|2022-02-16 23:05:20|6.77|5.57|6.77|5.57|6.77|5.57|6.77|5.57|0
1645052730000|2022-02-16 23:05:30|6.78|5.58|6.77|5.57|6.78|5.58|6.77|5.57|0
1645052740000|2022-02-16 23:05:40|6.78|5.58|6.77|5.57|6.78|5.58|6.77|5.57|0
1645052750000|2022-02-16 23:05:50|6.76|5.56|6.75|5.55|6.76|5.56|6.75|5.55|0
1645052760000|2022-02-16 23:06:00|6.76|5.56|6.76|5.56|6.76|5.56|6.75|5.55|0
1645052770000|2022-02-16 23:06:10|6.75|5.55|6.79|5.59|6.79|5.59|6.75|5.55|0
1645052780000|2022-02-16 23:06:20|6.83|5.63|6.81|5.61|6.83|5.63|6.81|5.61|0
1645052790000|2022-02-16 23:06:30|6.82|5.62|6.82|5.62|6.82|5.62|6.82|5.62|0
1645052800000|2022-02-16 23:06:40|6.81|5.61|6.81|5.61|6.81|5.61|6.79|5.59|0
1645052810000|2022-02-16 23:06:50|6.8|5.6|6.81|5.61|6.81|5.61|6.8|5.6|0
1645052820000|2022-02-16 23:07:00|6.83|5.63|6.83|5.63|6.83|5.63|6.81|5.61|0
1645052830000|2022-02-16 23:07:10|6.82|5.62|6.83|5.63|6.83|5.63|6.82|5.62|0
1645052840000|2022-02-16 23:07:20|6.85|5.65|6.84|5.64|6.85|5.65|6.83|5.63|0
1645052850000|2022-02-16 23:07:30|6.81|5.61|6.81|5.61|6.82|5.62|6.81|5.61|0
1645052860000|2022-02-16 23:07:40|6.82|5.62|6.81|5.61|6.82|5.62|6.81|5.61|0
1645052870000|2022-02-16 23:07:50|6.82|5.62|6.83|5.63|6.83|5.63|6.82|5.62|0
1645052890000|2022-02-16 23:08:10|6.82|5.62|6.82|5.62|6.82|5.62|6.81|5.61|0
1645052900000|2022-02-16 23:08:20|6.83|5.63|6.83|5.63|6.83|5.63|6.81|5.61|0
1645052910000|2022-02-16 23:08:30|6.85|5.65|6.83|5.63|6.85|5.65|6.83|5.63|0
1645052920000|2022-02-16 23:08:40|6.84|5.64|6.83|5.63|6.84|5.64|6.83|5.63|0
1645052930000|2022-02-16 23:08:50|6.85|5.65|6.85|5.65|6.85|5.65|6.85|5.65|0
1645052940000|2022-02-16 23:09:00|6.84|5.64|6.85|5.65|6.85|5.65|6.83|5.63|0
1645052950000|2022-02-16 23:09:10|6.83|5.63|6.81|5.61|6.83|5.63|6.81|5.61|0
1645052960000|2022-02-16 23:09:20|6.82|5.62|6.83|5.63|6.83|5.63|6.81|5.61|0
1645052970000|2022-02-16 23:09:30|6.87|5.67|6.87|5.67|6.87|5.67|6.87|5.67|0
1645052980000|2022-02-16 23:09:40|6.88|5.68|6.87|5.67|6.88|5.68|6.87|5.67|0
1645052990000|2022-02-16 23:09:50|6.85|5.65|6.83|5.63|6.85|5.65|6.83|5.63|0
1645053000000|2022-02-16 23:10:00|6.85|5.65|6.87|5.67|6.87|5.67|6.85|5.65|0
1645053010000|2022-02-16 23:10:10|6.85|5.65|6.85|5.65|6.85|5.65|6.85|5.65|0
1645053020000|2022-02-16 23:10:20|6.84|5.64|6.83|5.63|6.84|5.64|6.83|5.63|0
1645053030000|2022-02-16 23:10:30|6.85|5.65|6.85|5.65|6.85|5.65|6.85|5.65|0
1645053040000|2022-02-16 23:10:40|6.86|5.66|6.85|5.65|6.86|5.66|6.85|5.65|0
1645053050000|2022-02-16 23:10:50|6.83|5.63|6.85|5.65|6.85|5.65|6.83|5.63|0
1645053060000|2022-02-16 23:11:00|6.83|5.63|6.83|5.63|6.85|5.65|6.83|5.63|0
1645053070000|2022-02-16 23:11:10|6.85|5.65|6.85|5.65|6.85|5.65|6.85|5.65|0
1645053080000|2022-02-16 23:11:20|6.87|5.67|6.87|5.67|6.87|5.67|6.85|5.65|0
1645053100000|2022-02-16 23:11:40|6.89|5.69|6.89|5.69|6.89|5.69|6.89|5.69|0
1645053120000|2022-02-16 23:12:00|6.9|5.7|6.85|5.65|6.9|5.7|6.85|5.65|0
1645053130000|2022-02-16 23:12:10|6.84|5.64|6.83|5.63|6.84|5.64|6.83|5.63|0
1645053140000|2022-02-16 23:12:20|6.81|5.61|6.81|5.61|6.81|5.61|6.81|5.61|0
1645053160000|2022-02-16 23:12:40|6.82|5.62|6.79|5.59|6.82|5.62|6.79|5.59|0
1645053170000|2022-02-16 23:12:50|6.8|5.6|6.8|5.6|6.8|5.6|6.8|5.6|0
1645053180000|2022-02-16 23:13:00|6.79|5.59|6.81|5.61|6.81|5.61|6.79|5.59|0
1645053190000|2022-02-16 23:13:10|6.83|5.63|6.83|5.63|6.83|5.63|6.83|5.63|0
1645053200000|2022-02-16 23:13:20|6.81|5.61|6.81|5.61|6.81|5.61|6.81|5.61|0
1645053220000|2022-02-16 23:13:40|6.79|5.59|6.79|5.59|6.81|5.61|6.79|5.59|0
1645053230000|2022-02-16 23:13:50|6.81|5.61|6.81|5.61|6.81|5.61|6.81|5.61|0
1645053260000|2022-02-16 23:14:20|6.83|5.63|6.82|5.62|6.83|5.63|6.82|5.62|0
1645053270000|2022-02-16 23:14:30|6.81|5.61|6.87|5.67|6.87|5.67|6.81|5.61|0
1645053280000|2022-02-16 23:14:40|6.88|5.68|6.87|5.67|6.9|5.7|6.87|5.67|0
1645053310000|2022-02-16 23:15:10|6.88|5.68|6.83|5.63|6.88|5.68|6.83|5.63|0
1645053320000|2022-02-16 23:15:20|6.85|5.65|6.85|5.65|6.87|5.67|6.85|5.65|0
1645053330000|2022-02-16 23:15:30|6.83|5.63|6.83|5.63|6.83|5.63|6.83|5.63|0
1645053340000|2022-02-16 23:15:40|6.81|5.61|6.81|5.61|6.81|5.61|6.81|5.61|0
1645053350000|2022-02-16 23:15:50|6.79|5.59|6.8|5.6|6.8|5.6|6.79|5.59|0
1645053360000|2022-02-16 23:16:00|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1645053370000|2022-02-16 23:16:10|6.81|5.61|6.77|5.57|6.81|5.61|6.77|5.57|0
1645053380000|2022-02-16 23:16:20|6.75|5.55|6.75|5.55|6.75|5.55|6.75|5.55|0
1645053390000|2022-02-16 23:16:30|6.77|5.57|6.75|5.55|6.77|5.57|6.75|5.55|0
1645053400000|2022-02-16 23:16:40|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1645053410000|2022-02-16 23:16:50|6.78|5.58|6.78|5.58|6.78|5.58|6.78|5.58|0
1645053420000|2022-02-16 23:17:00|6.77|5.57|6.73|5.53|6.77|5.57|6.73|5.53|0
1645053440000|2022-02-16 23:17:20|6.74|5.54|6.71|5.51|6.74|5.54|6.7|5.5|0
1645053450000|2022-02-16 23:17:30|6.7|5.5|6.7|5.5|6.7|5.5|6.7|5.5|0
1645053460000|2022-02-16 23:17:40|6.71|5.51|6.7|5.5|6.71|5.51|6.68|5.48|0
1645053470000|2022-02-16 23:17:50|6.71|5.51|6.71|5.51|6.71|5.51|6.71|5.51|0
1645053480000|2022-02-16 23:18:00|6.73|5.53|6.75|5.55|6.75|5.55|6.73|5.53|0
1645053490000|2022-02-16 23:18:10|6.74|5.54|6.74|5.54|6.74|5.54|6.74|5.54|0
1645053500000|2022-02-16 23:18:20|6.75|5.55|6.75|5.55|6.77|5.57|6.75|5.55|0
1645053520000|2022-02-16 23:18:40|6.77|5.57|6.77|5.57|6.77|5.57|6.76|5.56|0
1645053530000|2022-02-16 23:18:50|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1645053540000|2022-02-16 23:19:00|6.83|5.63|6.88|5.68|6.88|5.68|6.83|5.63|0
1645053550000|2022-02-16 23:19:10|6.87|5.67|6.87|5.67|6.87|5.67|6.86|5.66|0
1645053560000|2022-02-16 23:19:20|6.88|5.68|6.84|5.64|6.88|5.68|6.84|5.64|0
1645053590000|2022-02-16 23:19:50|6.86|5.66|6.84|5.64|6.86|5.66|6.84|5.64|0
1645053600000|2022-02-16 23:20:00|6.85|5.65|6.86|5.66|6.86|5.66|6.85|5.65|0
1645053610000|2022-02-16 23:20:10|6.88|5.68|6.86|5.66|6.88|5.68|6.86|5.66|0
1645053620000|2022-02-16 23:20:20|6.87|5.67|6.86|5.66|6.88|5.68|6.86|5.66|0
1645053630000|2022-02-16 23:20:30|6.88|5.68|6.88|5.68|6.88|5.68|6.88|5.68|0
1645053650000|2022-02-16 23:20:50|6.86|5.66|6.86|5.66|6.86|5.66|6.86|5.66|0
1645053660000|2022-02-16 23:21:00|6.84|5.64|6.84|5.64|6.84|5.64|6.84|5.64|0
1645053670000|2022-02-16 23:21:10|6.85|5.65|6.84|5.64|6.85|5.65|6.84|5.64|0
1645053680000|2022-02-16 23:21:20|6.85|5.65|6.85|5.65|6.85|5.65|6.85|5.65|0
1645053690000|2022-02-16 23:21:30|6.84|5.64|6.84|5.64|6.84|5.64|6.84|5.64|0
1645053700000|2022-02-16 23:21:40|6.85|5.65|6.84|5.64|6.85|5.65|6.84|5.64|0
1645053710000|2022-02-16 23:21:50|6.83|5.63|6.83|5.63|6.83|5.63|6.83|5.63|0
1645053720000|2022-02-16 23:22:00|6.86|5.66|6.84|5.64|6.86|5.66|6.84|5.64|0
1645053730000|2022-02-16 23:22:10|6.83|5.63|6.86|5.66|6.86|5.66|6.83|5.63|0
1645053750000|2022-02-16 23:22:30|6.85|5.65|6.86|5.66|6.86|5.66|6.85|5.65|0
1645053760000|2022-02-16 23:22:40|6.84|5.64|6.84|5.64|6.84|5.64|6.84|5.64|0
1645053770000|2022-02-16 23:22:50|6.83|5.63|6.82|5.62|6.83|5.63|6.82|5.62|0
1645053780000|2022-02-16 23:23:00|6.81|5.61|6.82|5.62|6.82|5.62|6.81|5.61|0
1645053800000|2022-02-16 23:23:20|6.83|5.63|6.82|5.62|6.83|5.63|6.82|5.62|0
1645053810000|2022-02-16 23:23:30|6.83|5.63|6.86|5.66|6.86|5.66|6.83|5.63|0
1645053820000|2022-02-16 23:23:40|6.9|5.7|6.88|5.68|6.9|5.7|6.88|5.68|0
1645053830000|2022-02-16 23:23:50|6.9|5.7|6.86|5.66|6.9|5.7|6.86|5.66|0
1645053860000|2022-02-16 23:24:20|6.88|5.68|6.9|5.7|6.9|5.7|6.88|5.68|0
1645053870000|2022-02-16 23:24:30|6.92|5.72|6.92|5.72|6.92|5.72|6.91|5.71|0
1645053880000|2022-02-16 23:24:40|6.9|5.7|6.9|5.7|6.9|5.7|6.9|5.7|0
1645053890000|2022-02-16 23:24:50|6.88|5.68|6.88|5.68|6.88|5.68|6.88|5.68|0
1645053930000|2022-02-16 23:25:30|6.9|5.7|6.9|5.7|6.9|5.7|6.9|5.7|0
1645053940000|2022-02-16 23:25:40|6.91|5.71|6.98|5.78|6.98|5.78|6.91|5.71|0
1645053950000|2022-02-16 23:25:50|6.95|5.75|6.92|5.72|6.95|5.75|6.92|5.72|0
1645053960000|2022-02-16 23:26:00|6.93|5.73|6.94|5.74|6.94|5.74|6.93|5.73|0
1645053970000|2022-02-16 23:26:10|6.92|5.72|6.92|5.72|6.92|5.72|6.92|5.72|0
1645053980000|2022-02-16 23:26:20|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1645053990000|2022-02-16 23:26:30|6.9|5.7|6.91|5.71|6.91|5.71|6.9|5.7|0
1645054000000|2022-02-16 23:26:40|6.92|5.72|6.92|5.72|6.92|5.72|6.92|5.72|0
1645054010000|2022-02-16 23:26:50|6.96|5.76|6.96|5.76|6.96|5.76|6.96|5.76|0
1645054020000|2022-02-16 23:27:00|7|5.8|6.98|5.78|7|5.8|6.98|5.78|0
1645054030000|2022-02-16 23:27:10|6.97|5.77|6.94|5.74|6.97|5.77|6.94|5.74|0
1645054040000|2022-02-16 23:27:20|6.96|5.76|6.96|5.76|6.96|5.76|6.96|5.76|0
1645054050000|2022-02-16 23:27:30|6.98|5.78|7.02|5.82|7.02|5.82|6.98|5.78|0
1645054060000|2022-02-16 23:27:40|7|5.8|7|5.8|7.02|5.82|7|5.8|0
1645054070000|2022-02-16 23:27:50|7.01|5.81|7|5.8|7.02|5.82|7|5.8|0
1645054080000|2022-02-16 23:28:00|7.02|5.82|7|5.8|7.02|5.82|7|5.8|0
1645054090000|2022-02-16 23:28:10|7.02|5.82|7.03|5.83|7.03|5.83|7.01|5.81|0
1645054100000|2022-02-16 23:28:20|7.01|5.81|7.01|5.81|7.01|5.81|7.01|5.81|0
1645054130000|2022-02-16 23:28:50|7.02|5.82|7.01|5.81|7.02|5.82|7.01|5.81|0
1645054170000|2022-02-16 23:29:30|7.03|5.83|7.01|5.81|7.03|5.83|7.01|5.81|0
1645054190000|2022-02-16 23:29:50|7.02|5.82|7.02|5.82|7.02|5.82|7.02|5.82|0
1645054200000|2022-02-16 23:30:00|7.05|5.85|7.07|5.87|7.07|5.87|7.05|5.85|0
1645054210000|2022-02-16 23:30:10|7.05|5.85|7.03|5.83|7.05|5.85|7.03|5.83|0
1645054260000|2022-02-16 23:31:00|7.01|5.81|6.99|5.79|7.01|5.81|6.99|5.79|0
1645054270000|2022-02-16 23:31:10|7.01|5.81|7.01|5.81|7.01|5.81|7.01|5.81|0
1645054300000|2022-02-16 23:31:40|7.03|5.83|7.01|5.81|7.03|5.83|7.01|5.81|0
1645054310000|2022-02-16 23:31:50|6.98|5.78|6.98|5.78|6.98|5.78|6.98|5.78|0
1645054320000|2022-02-16 23:32:00|6.99|5.79|6.99|5.79|6.99|5.79|6.99|5.79|0
1645054350000|2022-02-16 23:32:30|7.01|5.81|7.01|5.81|7.01|5.81|7.01|5.81|0
1645054360000|2022-02-16 23:32:40|7.03|5.83|7.01|5.81|7.03|5.83|7.01|5.81|0
1645054380000|2022-02-16 23:33:00|7.03|5.83|7.01|5.81|7.03|5.83|7.01|5.81|0
1645054400000|2022-02-16 23:33:20|7.03|5.83|7.01|5.81|7.03|5.83|7.01|5.81|0
1645054430000|2022-02-16 23:33:50|7.03|5.83|7.03|5.83|7.03|5.83|7.03|5.83|0
1645054440000|2022-02-16 23:34:00|7.01|5.81|7.05|5.85|7.05|5.85|7.01|5.81|0
1645054460000|2022-02-16 23:34:20|7.06|5.86|7.06|5.86|7.06|5.86|7.06|5.86|0
1645054470000|2022-02-16 23:34:30|7.05|5.85|7.05|5.85|7.05|5.85|7.03|5.83|0
1645054480000|2022-02-16 23:34:40|7.07|5.87|7.07|5.87|7.07|5.87|7.07|5.87|0
1645054490000|2022-02-16 23:34:50|7.05|5.85|7.01|5.81|7.05|5.85|7.01|5.81|0
1645054500000|2022-02-16 23:35:00|6.97|5.77|6.95|5.75|6.97|5.77|6.95|5.75|0
1645054510000|2022-02-16 23:35:10|6.97|5.77|6.99|5.79|6.99|5.79|6.97|5.77|0
1645054520000|2022-02-16 23:35:20|7.01|5.81|7.05|5.85|7.05|5.85|7.01|5.81|0
1645054530000|2022-02-16 23:35:30|7.07|5.87|7.07|5.87|7.07|5.87|7.07|5.87|0
1645054540000|2022-02-16 23:35:40|7.05|5.85|7.05|5.85|7.05|5.85|7.05|5.85|0
1645054560000|2022-02-16 23:36:00|7.07|5.87|7.09|5.89|7.09|5.89|7.07|5.87|0
1645054570000|2022-02-16 23:36:10|7.08|5.88|7.07|5.87|7.08|5.88|7.07|5.87|0
1645054580000|2022-02-16 23:36:20|7.09|5.89|7.13|5.93|7.13|5.93|7.09|5.89|0
1645054590000|2022-02-16 23:36:30|7.11|5.91|7.11|5.91|7.11|5.91|7.09|5.89|0
1645054620000|2022-02-16 23:37:00|7.09|5.89|7.13|5.93|7.13|5.93|7.09|5.89|0
1645054640000|2022-02-16 23:37:20|7.11|5.91|7.01|5.81|7.11|5.91|7.01|5.81|0
1645054650000|2022-02-16 23:37:30|6.99|5.79|6.99|5.79|7.01|5.81|6.99|5.79|0
1645054660000|2022-02-16 23:37:40|6.97|5.77|6.95|5.75|6.97|5.77|6.95|5.75|0
1645054670000|2022-02-16 23:37:50|6.97|5.77|6.99|5.79|6.99|5.79|6.97|5.77|0
1645054680000|2022-02-16 23:38:00|7.01|5.81|7.03|5.83|7.05|5.85|7.01|5.81|0
1645054690000|2022-02-16 23:38:10|7.04|5.84|7.03|5.83|7.04|5.84|7.03|5.83|0
1645054700000|2022-02-16 23:38:20|7.04|5.84|7.05|5.85|7.05|5.85|7.04|5.84|0
1645054710000|2022-02-16 23:38:30|7.06|5.86|7.07|5.87|7.07|5.87|7.05|5.85|0
1645054720000|2022-02-16 23:38:40|7.09|5.89|7.09|5.89|7.09|5.89|7.09|5.89|0
1645054750000|2022-02-16 23:39:10|7.07|5.87|7.07|5.87|7.07|5.87|7.07|5.87|0
1645054760000|2022-02-16 23:39:20|7.05|5.85|7.05|5.85|7.05|5.85|7.03|5.83|0
1645054770000|2022-02-16 23:39:30|7.07|5.87|7.09|5.89|7.09|5.89|7.07|5.87|0
1645054790000|2022-02-16 23:39:50|7.11|5.91|7.09|5.89|7.11|5.91|7.09|5.89|0
1645054810000|2022-02-16 23:40:10|7.07|5.87|7.05|5.85|7.07|5.87|7.05|5.85|0
1645054820000|2022-02-16 23:40:20|7.06|5.86|7.06|5.86|7.07|5.87|7.06|5.86|0
1645054830000|2022-02-16 23:40:30|7.05|5.85|7.07|5.87|7.07|5.87|7.05|5.85|0
1645054840000|2022-02-16 23:40:40|7.06|5.86|7.05|5.85|7.06|5.86|7.05|5.85|0
1645054860000|2022-02-16 23:41:00|7.06|5.86|7.09|5.89|7.09|5.89|7.06|5.86|0
1645054880000|2022-02-16 23:41:20|7.1|5.9|7.1|5.9|7.1|5.9|7.1|5.9|0
1645054890000|2022-02-16 23:41:30|7.09|5.89|7.07|5.87|7.09|5.89|7.07|5.87|0
1645054900000|2022-02-16 23:41:40|7.08|5.88|7.03|5.83|7.08|5.88|7.03|5.83|0
1645054910000|2022-02-16 23:41:50|7|5.8|6.99|5.79|7|5.8|6.99|5.79|0
1645054920000|2022-02-16 23:42:00|7|5.8|6.95|5.75|7|5.8|6.95|5.75|0
1645054930000|2022-02-16 23:42:10|6.93|5.73|6.95|5.75|6.95|5.75|6.93|5.73|0
1645054940000|2022-02-16 23:42:20|6.99|5.79|6.95|5.75|6.99|5.79|6.95|5.75|0
1645054950000|2022-02-16 23:42:30|6.97|5.77|6.97|5.77|6.99|5.79|6.97|5.77|0
1645054960000|2022-02-16 23:42:40|6.95|5.75|6.91|5.71|6.95|5.75|6.91|5.71|0
1645054970000|2022-02-16 23:42:50|6.89|5.69|6.93|5.73|6.93|5.73|6.88|5.68|0
1645054980000|2022-02-16 23:43:00|6.89|5.69|6.78|5.58|6.89|5.69|6.78|5.58|0
1645054990000|2022-02-16 23:43:10|6.72|5.52|6.59|5.39|6.76|5.56|6.59|5.39|0
1645055000000|2022-02-16 23:43:20|6.58|5.38|6.58|5.38|6.61|5.41|6.58|5.38|0
1645055010000|2022-02-16 23:43:30|6.54|5.34|6.47|5.27|6.54|5.34|6.47|5.27|0
1645055020000|2022-02-16 23:43:40|6.5|5.3|6.52|5.32|6.52|5.32|6.5|5.3|0
1645055030000|2022-02-16 23:43:50|6.54|5.34|6.52|5.32|6.54|5.34|6.49|5.29|0
1645055040000|2022-02-16 23:44:00|6.49|5.29|6.4|5.2|6.49|5.29|6.4|5.2|0
1645055050000|2022-02-16 23:44:10|6.43|5.23|6.42|5.22|6.43|5.23|6.41|5.21|0
1645055060000|2022-02-16 23:44:20|6.45|5.25|6.43|5.23|6.47|5.27|6.43|5.23|0
1645055070000|2022-02-16 23:44:30|6.44|5.24|6.46|5.26|6.47|5.27|6.44|5.24|0
1645055080000|2022-02-16 23:44:40|6.43|5.23|6.45|5.25|6.45|5.25|6.43|5.23|0
1645055090000|2022-02-16 23:44:50|6.44|5.24|6.4|5.2|6.44|5.24|6.38|5.18|0
1645055100000|2022-02-16 23:45:00|6.36|5.16|6.38|5.18|6.41|5.21|6.36|5.16|0
1645055110000|2022-02-16 23:45:10|6.32|5.12|6.34|5.14|6.36|5.16|6.32|5.12|0
1645055120000|2022-02-16 23:45:20|6.31|5.11|6.35|5.15|6.35|5.15|6.31|5.11|0
1645055130000|2022-02-16 23:45:30|6.32|5.12|6.31|5.11|6.32|5.12|6.29|5.09|0
1645055140000|2022-02-16 23:45:40|6.29|5.09|6.27|5.07|6.29|5.09|6.27|5.07|0
1645055150000|2022-02-16 23:45:50|6.29|5.09|6.32|5.12|6.32|5.12|6.29|5.09|0
1645055160000|2022-02-16 23:46:00|6.3|5.1|6.26|5.06|6.3|5.1|6.26|5.06|0
1645055170000|2022-02-16 23:46:10|6.28|5.08|6.25|5.05|6.29|5.09|6.25|5.05|0
1645055180000|2022-02-16 23:46:20|6.28|5.08|6.31|5.11|6.31|5.11|6.27|5.07|0
1645055190000|2022-02-16 23:46:30|6.32|5.12|6.31|5.11|6.32|5.12|6.31|5.11|0
1645055200000|2022-02-16 23:46:40|6.27|5.07|6.25|5.05|6.27|5.07|6.24|5.04|0
1645055210000|2022-02-16 23:46:50|6.27|5.07|6.29|5.09|6.29|5.09|6.27|5.07|0
1645055220000|2022-02-16 23:47:00|6.32|5.12|6.39|5.19|6.39|5.19|6.32|5.12|0
1645055230000|2022-02-16 23:47:10|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1645055240000|2022-02-16 23:47:20|6.36|5.16|6.32|5.12|6.36|5.16|6.32|5.12|0
1645055250000|2022-02-16 23:47:30|6.3|5.1|6.24|5.04|6.3|5.1|6.24|5.04|0
1645055260000|2022-02-16 23:47:40|6.25|5.05|6.25|5.05|6.25|5.05|6.25|5.05|0
1645055270000|2022-02-16 23:47:50|6.24|5.04|6.24|5.04|6.24|5.04|6.22|5.02|0
1645055280000|2022-02-16 23:48:00|6.22|5.02|6.2|5|6.22|5.02|6.2|5|0
1645055290000|2022-02-16 23:48:10|6.22|5.02|6.31|5.11|6.31|5.11|6.22|5.02|0
1645055300000|2022-02-16 23:48:20|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1645055310000|2022-02-16 23:48:30|6.31|5.11|6.2|5|6.32|5.12|6.2|5|0
1645055320000|2022-02-16 23:48:40|6.22|5.02|6.22|5.02|6.22|5.02|6.21|5.01|0
1645055330000|2022-02-16 23:48:50|6.18|4.98|6.22|5.02|6.22|5.02|6.18|4.98|0
1645055340000|2022-02-16 23:49:00|6.23|5.03|6.23|5.03|6.25|5.05|6.23|5.03|0
1645055350000|2022-02-16 23:49:10|6.24|5.04|6.23|5.03|6.24|5.04|6.22|5.02|0
1645055360000|2022-02-16 23:49:20|6.22|5.02|6.22|5.02|6.22|5.02|6.2|5|0
1645055370000|2022-02-16 23:49:30|6.23|5.03|6.21|5.01|6.24|5.04|6.21|5.01|0
1645055380000|2022-02-16 23:49:40|6.2|5|6.17|4.97|6.2|5|6.17|4.97|0
1645055390000|2022-02-16 23:49:50|6.2|5|6.18|4.98|6.2|5|6.18|4.98|0
1645055400000|2022-02-16 23:50:00|6.17|4.97|6.17|4.97|6.2|5|6.17|4.97|0
1645055420000|2022-02-16 23:50:20|6.18|4.98|6.18|4.98|6.18|4.98|6.17|4.97|0
1645055430000|2022-02-16 23:50:30|6.17|4.97|6.17|4.97|6.18|4.98|6.17|4.97|0
1645055440000|2022-02-16 23:50:40|6.2|5|6.17|4.97|6.2|5|6.15|4.95|0
1645055450000|2022-02-16 23:50:50|6.18|4.98|6.2|5|6.2|5|6.17|4.97|0
1645055460000|2022-02-16 23:51:00|6.22|5.02|6.23|5.03|6.23|5.03|6.22|5.02|0
1645055470000|2022-02-16 23:51:10|6.2|5|6.15|4.95|6.2|5|6.15|4.95|0
1645055480000|2022-02-16 23:51:20|6.11|4.91|6.11|4.91|6.13|4.93|6.11|4.91|0
1645055490000|2022-02-16 23:51:30|6.13|4.93|6.13|4.93|6.13|4.93|6.12|4.92|0
1645055510000|2022-02-16 23:51:50|6.15|4.95|6.11|4.91|6.15|4.95|6.11|4.91|0
1645055520000|2022-02-16 23:52:00|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1645055530000|2022-02-16 23:52:10|6.11|4.91|6.13|4.93|6.13|4.93|6.11|4.91|0
1645055540000|2022-02-16 23:52:20|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1645055550000|2022-02-16 23:52:30|6.13|4.93|6.1|4.9|6.13|4.93|6.1|4.9|0
1645055560000|2022-02-16 23:52:40|6.11|4.91|6.13|4.93|6.13|4.93|6.11|4.91|0
1645055570000|2022-02-16 23:52:50|6.14|4.94|6.15|4.95|6.15|4.95|6.14|4.94|0
1645055580000|2022-02-16 23:53:00|6.22|5.02|6.22|5.02|6.22|5.02|6.2|5|0
1645055590000|2022-02-16 23:53:10|6.23|5.03|6.27|5.07|6.27|5.07|6.23|5.03|0
1645055600000|2022-02-16 23:53:20|6.29|5.09|6.29|5.09|6.29|5.09|6.28|5.08|0
1645055620000|2022-02-16 23:53:40|6.27|5.07|6.22|5.02|6.27|5.07|6.22|5.02|0
1645055630000|2022-02-16 23:53:50|6.2|5|6.18|4.98|6.2|5|6.18|4.98|0
1645055640000|2022-02-16 23:54:00|6.2|5|6.21|5.01|6.22|5.02|6.2|5|0
1645055650000|2022-02-16 23:54:10|6.22|5.02|6.22|5.02|6.22|5.02|6.22|5.02|0
1645055660000|2022-02-16 23:54:20|6.23|5.03|6.22|5.02|6.23|5.03|6.22|5.02|0
1645055680000|2022-02-16 23:54:40|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645055690000|2022-02-16 23:54:50|6.19|4.99|6.2|5|6.2|5|6.19|4.99|0
1645055700000|2022-02-16 23:55:00|6.22|5.02|6.22|5.02|6.23|5.03|6.22|5.02|0
1645055710000|2022-02-16 23:55:10|6.2|5|6.2|5|6.22|5.02|6.2|5|0
1645055720000|2022-02-16 23:55:20|6.22|5.02|6.18|4.98|6.22|5.02|6.18|4.98|0
1645055730000|2022-02-16 23:55:30|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1645055740000|2022-02-16 23:55:40|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645055750000|2022-02-16 23:55:50|6.2|5|6.19|4.99|6.2|5|6.19|4.99|0
1645055760000|2022-02-16 23:56:00|6.2|5|6.2|5|6.2|5|6.2|5|0
1645055770000|2022-02-16 23:56:10|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1645055780000|2022-02-16 23:56:20|6.15|4.95|6.16|4.96|6.16|4.96|6.15|4.95|0
1645055790000|2022-02-16 23:56:30|6.15|4.95|6.15|4.95|6.15|4.95|6.14|4.94|0
1645055800000|2022-02-16 23:56:40|6.16|4.96|6.16|4.96|6.16|4.96|6.15|4.95|0
1645055810000|2022-02-16 23:56:50|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645055820000|2022-02-16 23:57:00|6.14|4.94|6.13|4.93|6.15|4.95|6.13|4.93|0
1645055830000|2022-02-16 23:57:10|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1645055840000|2022-02-16 23:57:20|6.1|4.9|6.09|4.89|6.1|4.9|6.09|4.89|0
1645055850000|2022-02-16 23:57:30|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1645055870000|2022-02-16 23:57:50|6.09|4.89|6.11|4.91|6.11|4.91|6.09|4.89|0
1645055880000|2022-02-16 23:58:00|6.13|4.93|6.15|4.95|6.15|4.95|6.13|4.93|0
1645055890000|2022-02-16 23:58:10|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1645055900000|2022-02-16 23:58:20|6.15|4.95|6.12|4.92|6.15|4.95|6.12|4.92|0
1645055910000|2022-02-16 23:58:30|6.11|4.91|6.15|4.95|6.15|4.95|6.11|4.91|0
1645055920000|2022-02-16 23:58:40|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1645055930000|2022-02-16 23:58:50|6.15|4.95|6.15|4.95|6.16|4.96|6.15|4.95|0
1645055940000|2022-02-16 23:59:00|6.12|4.92|6.09|4.89|6.12|4.92|6.09|4.89|0
1645055950000|2022-02-16 23:59:10|6.1|4.9|6.13|4.93|6.13|4.93|6.1|4.9|0
1645055960000|2022-02-16 23:59:20|6.11|4.91|6.13|4.93|6.13|4.93|6.11|4.91|0
1645055970000|2022-02-16 23:59:30|6.11|4.91|6.13|4.93|6.13|4.93|6.11|4.91|0
1645055980000|2022-02-16 23:59:40|6.12|4.92|6.15|4.95|6.15|4.95|6.11|4.91|0
1645055990000|2022-02-16 23:59:50|6.16|4.96|6.16|4.96|6.18|4.98|6.16|4.96|0
1645056000000|2022-02-17 00:00:00|6.15|4.95|6.18|4.98|6.18|4.98|6.15|4.95|0
1645056010000|2022-02-17 00:00:10|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645056020000|2022-02-17 00:00:20|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645056030000|2022-02-17 00:00:30|6.16|4.96|6.16|4.96|6.16|4.96|6.14|4.94|0
1645056040000|2022-02-17 00:00:40|6.18|4.98|6.2|5|6.2|5|6.18|4.98|0
1645056050000|2022-02-17 00:00:50|6.19|4.99|6.19|4.99|6.19|4.99|6.18|4.98|0
1645056060000|2022-02-17 00:01:00|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645056070000|2022-02-17 00:01:10|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645056080000|2022-02-17 00:01:20|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645056090000|2022-02-17 00:01:30|6.19|4.99|6.18|4.98|6.19|4.99|6.18|4.98|0
1645056100000|2022-02-17 00:01:40|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1645056120000|2022-02-17 00:02:00|6.15|4.95|6.14|4.94|6.15|4.95|6.13|4.93|0
1645056130000|2022-02-17 00:02:10|6.11|4.91|6.15|4.95|6.15|4.95|6.11|4.91|0
1645056140000|2022-02-17 00:02:20|6.14|4.94|6.15|4.95|6.15|4.95|6.14|4.94|0
1645056150000|2022-02-17 00:02:30|6.11|4.91|6.13|4.93|6.14|4.94|6.11|4.91|0
1645056160000|2022-02-17 00:02:40|6.12|4.92|6.11|4.91|6.12|4.92|6.11|4.91|0
1645056170000|2022-02-17 00:02:50|6.13|4.93|6.15|4.95|6.15|4.95|6.13|4.93|0
1645056180000|2022-02-17 00:03:00|6.17|4.97|6.14|4.94|6.17|4.97|6.14|4.94|0
1645056190000|2022-02-17 00:03:10|6.13|4.93|6.13|4.93|6.14|4.94|6.13|4.93|0
1645056200000|2022-02-17 00:03:20|6.14|4.94|6.12|4.92|6.14|4.94|6.11|4.91|0
1645056210000|2022-02-17 00:03:30|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1645056220000|2022-02-17 00:03:40|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1645056230000|2022-02-17 00:03:50|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1645056240000|2022-02-17 00:04:00|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1645056250000|2022-02-17 00:04:10|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1645056260000|2022-02-17 00:04:20|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1645056270000|2022-02-17 00:04:30|6.09|4.89|6.09|4.89|6.1|4.9|6.08|4.88|0
1645056280000|2022-02-17 00:04:40|6.08|4.88|6.09|4.89|6.09|4.89|6.08|4.88|0
1645056290000|2022-02-17 00:04:50|6.08|4.88|6.07|4.87|6.08|4.88|6.06|4.86|0
1645056300000|2022-02-17 00:05:00|6.08|4.88|6.06|4.86|6.08|4.88|6.06|4.86|0
1645056310000|2022-02-17 00:05:10|6.08|4.88|6.06|4.86|6.08|4.88|6.06|4.86|0
1645056320000|2022-02-17 00:05:20|6.07|4.87|6.07|4.87|6.08|4.88|6.07|4.87|0
1645056330000|2022-02-17 00:05:30|6.08|4.88|6.08|4.88|6.09|4.89|6.08|4.88|0
1645056340000|2022-02-17 00:05:40|6.09|4.89|6.11|4.91|6.11|4.91|6.09|4.89|0
1645056350000|2022-02-17 00:05:50|6.13|4.93|6.11|4.91|6.13|4.93|6.09|4.89|0
1645056360000|2022-02-17 00:06:00|6.12|4.92|6.09|4.89|6.12|4.92|6.08|4.88|0
1645056370000|2022-02-17 00:06:10|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1645056380000|2022-02-17 00:06:20|6.07|4.87|6.07|4.87|6.08|4.88|6.06|4.86|0
1645056390000|2022-02-17 00:06:30|6.06|4.86|6.06|4.86|6.08|4.88|6.06|4.86|0
1645056400000|2022-02-17 00:06:40|6.08|4.88|6.06|4.86|6.08|4.88|6.06|4.86|0
1645056410000|2022-02-17 00:06:50|6.07|4.87|6.06|4.86|6.07|4.87|6.06|4.86|0
1645056420000|2022-02-17 00:07:00|6.02|4.82|6.04|4.84|6.04|4.84|6.02|4.82|0
1645056430000|2022-02-17 00:07:10|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1645056440000|2022-02-17 00:07:20|6.04|4.84|6.06|4.86|6.08|4.88|6.04|4.84|0
1645056450000|2022-02-17 00:07:30|6.02|4.82|6.04|4.84|6.04|4.84|6.02|4.82|0
1645056460000|2022-02-17 00:07:40|6.06|4.86|6.04|4.84|6.06|4.86|6.04|4.84|0
1645056470000|2022-02-17 00:07:50|6.06|4.86|6.07|4.87|6.07|4.87|6.06|4.86|0
1645056480000|2022-02-17 00:08:00|6.06|4.86|6.02|4.82|6.06|4.86|6.02|4.82|0
1645056490000|2022-02-17 00:08:10|6.04|4.84|6.06|4.86|6.06|4.86|6.04|4.84|0
1645056510000|2022-02-17 00:08:30|6.11|4.91|6.13|4.93|6.13|4.93|6.11|4.91|0
1645056520000|2022-02-17 00:08:40|6.12|4.92|6.11|4.91|6.13|4.93|6.11|4.91|0
1645056540000|2022-02-17 00:09:00|6.1|4.9|6.09|4.89|6.1|4.9|6.09|4.89|0
1645056550000|2022-02-17 00:09:10|6.07|4.87|6.1|4.9|6.11|4.91|6.07|4.87|0
1645056560000|2022-02-17 00:09:20|6.09|4.89|6.09|4.89|6.09|4.89|6.08|4.88|0
1645056570000|2022-02-17 00:09:30|6.07|4.87|6.06|4.86|6.07|4.87|6.06|4.86|0
1645056580000|2022-02-17 00:09:40|6.04|4.84|6.04|4.84|6.05|4.85|6.04|4.84|0
1645056590000|2022-02-17 00:09:50|6.05|4.85|6.04|4.84|6.05|4.85|6.04|4.84|0
1645056600000|2022-02-17 00:10:00|6.02|4.82|6.05|4.85|6.05|4.85|6.02|4.82|0
1645056610000|2022-02-17 00:10:10|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1645056620000|2022-02-17 00:10:20|6.05|4.85|6.02|4.82|6.05|4.85|6.02|4.82|0
1645056630000|2022-02-17 00:10:30|6.04|4.84|6.02|4.82|6.04|4.84|6.02|4.82|0
1645056640000|2022-02-17 00:10:40|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1645056650000|2022-02-17 00:10:50|6.06|4.86|6.06|4.86|6.06|4.86|6.06|4.86|0
1645056660000|2022-02-17 00:11:00|6.04|4.84|6.04|4.84|6.06|4.86|6.04|4.84|0
1645056670000|2022-02-17 00:11:10|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1645056680000|2022-02-17 00:11:20|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645056690000|2022-02-17 00:11:30|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1645056700000|2022-02-17 00:11:40|6.12|4.92|6.13|4.93|6.14|4.94|6.12|4.92|0
1645056710000|2022-02-17 00:11:50|6.11|4.91|6.08|4.88|6.11|4.91|6.08|4.88|0
1645056720000|2022-02-17 00:12:00|6.09|4.89|6.07|4.87|6.09|4.89|6.07|4.87|0
1645056730000|2022-02-17 00:12:10|6.06|4.86|6.04|4.84|6.06|4.86|6.04|4.84|0
1645056760000|2022-02-17 00:12:40|6.06|4.86|6.04|4.84|6.06|4.86|6.04|4.84|0
1645056770000|2022-02-17 00:12:50|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1645056780000|2022-02-17 00:13:00|6.03|4.83|6.07|4.87|6.07|4.87|6.03|4.83|0
1645056790000|2022-02-17 00:13:10|6.06|4.86|6.04|4.84|6.06|4.86|6.04|4.84|0
1645056810000|2022-02-17 00:13:30|6.06|4.86|6.06|4.86|6.06|4.86|6.06|4.86|0
1645056820000|2022-02-17 00:13:40|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1645056830000|2022-02-17 00:13:50|6.06|4.86|6.05|4.85|6.06|4.86|6.05|4.85|0
1645056840000|2022-02-17 00:14:00|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1645056860000|2022-02-17 00:14:20|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1645056870000|2022-02-17 00:14:30|6.04|4.84|6.02|4.82|6.04|4.84|6.02|4.82|0
1645056880000|2022-02-17 00:14:40|6.04|4.84|6.04|4.84|6.04|4.84|6.03|4.83|0
1645056900000|2022-02-17 00:15:00|6.03|4.83|6.01|4.81|6.03|4.83|6.01|4.81|0
1645056920000|2022-02-17 00:15:20|6.06|4.86|6.04|4.84|6.06|4.86|6.04|4.84|0
1645056930000|2022-02-17 00:15:30|6.06|4.86|6.06|4.86|6.06|4.86|6.05|4.85|0
1645056940000|2022-02-17 00:15:40|6.04|4.84|6.01|4.81|6.04|4.84|6.01|4.81|0
1645056950000|2022-02-17 00:15:50|6.04|4.84|6.02|4.82|6.04|4.84|6.02|4.82|0
1645056960000|2022-02-17 00:16:00|6.01|4.81|6.01|4.81|6.01|4.81|6|4.8|0
1645056970000|2022-02-17 00:16:10|6|4.8|6|4.8|6|4.8|6|4.8|0
1645057000000|2022-02-17 00:16:40|6.02|4.82|6|4.8|6.02|4.82|6|4.8|0
1645057010000|2022-02-17 00:16:50|6.01|4.81|6|4.8|6.02|4.82|6|4.8|0
1645057020000|2022-02-17 00:17:00|5.99|4.79|5.97|4.77|6|4.8|5.97|4.77|0
1645057030000|2022-02-17 00:17:10|5.99|4.79|6.02|4.82|6.02|4.82|5.99|4.79|0
1645057040000|2022-02-17 00:17:20|6.04|4.84|6.06|4.86|6.07|4.87|6.04|4.84|0
1645057050000|2022-02-17 00:17:30|6.05|4.85|6.04|4.84|6.05|4.85|6.04|4.84|0
1645057060000|2022-02-17 00:17:40|6.05|4.85|6.06|4.86|6.06|4.86|6.04|4.84|0
1645057070000|2022-02-17 00:17:50|6.04|4.84|6.04|4.84|6.06|4.86|6.04|4.84|0
1645057080000|2022-02-17 00:18:00|6.03|4.83|6|4.8|6.03|4.83|5.99|4.79|0
1645057090000|2022-02-17 00:18:10|5.99|4.79|6|4.8|6|4.8|5.99|4.79|0
1645057100000|2022-02-17 00:18:20|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1645057120000|2022-02-17 00:18:40|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1645057130000|2022-02-17 00:18:50|6.05|4.85|6.04|4.84|6.05|4.85|6.04|4.84|0
1645057140000|2022-02-17 00:19:00|6.02|4.82|6|4.8|6.02|4.82|6|4.8|0
1645057150000|2022-02-17 00:19:10|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1645057160000|2022-02-17 00:19:20|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1645057170000|2022-02-17 00:19:30|6.05|4.85|6.02|4.82|6.05|4.85|6.02|4.82|0
1645057180000|2022-02-17 00:19:40|6|4.8|6|4.8|6|4.8|6|4.8|0
1645057200000|2022-02-17 00:20:00|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1645057210000|2022-02-17 00:20:10|6.04|4.84|6.02|4.82|6.04|4.84|6.02|4.82|0
1645057220000|2022-02-17 00:20:20|6.04|4.84|6.02|4.82|6.04|4.84|6.02|4.82|0
1645057230000|2022-02-17 00:20:30|6.04|4.84|6.02|4.82|6.04|4.84|6.02|4.82|0
1645057240000|2022-02-17 00:20:40|6|4.8|6.02|4.82|6.02|4.82|6|4.8|0
1645057250000|2022-02-17 00:20:50|6.03|4.83|6.04|4.84|6.04|4.84|6.03|4.83|0
1645057260000|2022-02-17 00:21:00|6.03|4.83|6.04|4.84|6.04|4.84|6.03|4.83|0
1645057270000|2022-02-17 00:21:10|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1645057280000|2022-02-17 00:21:20|6.01|4.81|6.03|4.83|6.03|4.83|6.01|4.81|0
1645057290000|2022-02-17 00:21:30|6.04|4.84|6.05|4.85|6.05|4.85|6.04|4.84|0
1645057300000|2022-02-17 00:21:40|6.04|4.84|6.05|4.85|6.05|4.85|6.04|4.84|0
1645057310000|2022-02-17 00:21:50|6.04|4.84|6.05|4.85|6.05|4.85|6.04|4.84|0
1645057320000|2022-02-17 00:22:00|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1645057350000|2022-02-17 00:22:30|6.02|4.82|5.98|4.78|6.02|4.82|5.98|4.78|0
1645057360000|2022-02-17 00:22:40|5.99|4.79|5.97|4.77|5.99|4.79|5.97|4.77|0
1645057370000|2022-02-17 00:22:50|5.98|4.78|6.02|4.82|6.02|4.82|5.98|4.78|0
1645057380000|2022-02-17 00:23:00|6.01|4.81|6.02|4.82|6.02|4.82|6.01|4.81|0
1645057390000|2022-02-17 00:23:10|6|4.8|6.01|4.81|6.02|4.82|6|4.8|0
1645057400000|2022-02-17 00:23:20|6|4.8|6.02|4.82|6.02|4.82|6|4.8|0
1645057410000|2022-02-17 00:23:30|6.01|4.81|6.01|4.81|6.02|4.82|6.01|4.81|0
1645057420000|2022-02-17 00:23:40|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1645057430000|2022-02-17 00:23:50|6|4.8|6|4.8|6|4.8|6|4.8|0
1645057440000|2022-02-17 00:24:00|6.03|4.83|6.05|4.85|6.05|4.85|6.03|4.83|0
1645057450000|2022-02-17 00:24:10|6.04|4.84|6.05|4.85|6.05|4.85|6.04|4.84|0
1645057460000|2022-02-17 00:24:20|6.04|4.84|6.02|4.82|6.04|4.84|6.02|4.82|0
1645057480000|2022-02-17 00:24:40|6.04|4.84|6.03|4.83|6.04|4.84|6.03|4.83|0
1645057490000|2022-02-17 00:24:50|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1645057500000|2022-02-17 00:25:00|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1645057510000|2022-02-17 00:25:10|6.04|4.84|6.02|4.82|6.05|4.85|6.02|4.82|0
1645057520000|2022-02-17 00:25:20|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1645057540000|2022-02-17 00:25:40|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1645057560000|2022-02-17 00:26:00|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1645057600000|2022-02-17 00:26:40|6.05|4.85|6.05|4.85|6.05|4.85|6.05|4.85|0
1645057610000|2022-02-17 00:26:50|6.04|4.84|6.04|4.84|6.04|4.84|6.04|4.84|0
1645057620000|2022-02-17 00:27:00|6.03|4.83|6.05|4.85|6.05|4.85|6.03|4.83|0
1645057630000|2022-02-17 00:27:10|6.07|4.87|6.05|4.85|6.07|4.87|6.05|4.85|0
1645057640000|2022-02-17 00:27:20|6.04|4.84|6.05|4.85|6.05|4.85|6.04|4.84|0
1645057660000|2022-02-17 00:27:40|6.07|4.87|6.07|4.87|6.07|4.87|6.07|4.87|0
1645057670000|2022-02-17 00:27:50|6.09|4.89|6.09|4.89|6.09|4.89|6.07|4.87|0
1645057690000|2022-02-17 00:28:10|6.07|4.87|6.06|4.86|6.09|4.89|6.06|4.86|0
1645057700000|2022-02-17 00:28:20|6.07|4.87|6.08|4.88|6.08|4.88|6.07|4.87|0
1645057710000|2022-02-17 00:28:30|6.09|4.89|6.1|4.9|6.1|4.9|6.09|4.89|0
1645057730000|2022-02-17 00:28:50|6.09|4.89|6.09|4.89|6.09|4.89|6.09|4.89|0
1645057740000|2022-02-17 00:29:00|6.1|4.9|6.1|4.9|6.12|4.92|6.1|4.9|0
1645057750000|2022-02-17 00:29:10|6.12|4.92|6.1|4.9|6.12|4.92|6.1|4.9|0
1645057760000|2022-02-17 00:29:20|6.11|4.91|6.1|4.9|6.11|4.91|6.09|4.89|0
1645057770000|2022-02-17 00:29:30|6.09|4.89|6.08|4.88|6.09|4.89|6.07|4.87|0
1645057780000|2022-02-17 00:29:40|6.09|4.89|6.07|4.87|6.09|4.89|6.07|4.87|0
1645057790000|2022-02-17 00:29:50|6.09|4.89|6.09|4.89|6.09|4.89|6.09|4.89|0
1645057800000|2022-02-17 00:30:00|6.1|4.9|6.12|4.92|6.12|4.92|6.1|4.9|0
1645057810000|2022-02-17 00:30:10|6.15|4.95|6.14|4.94|6.15|4.95|6.14|4.94|0
1645057820000|2022-02-17 00:30:20|6.15|4.95|6.12|4.92|6.15|4.95|6.12|4.92|0
1645057830000|2022-02-17 00:30:30|6.13|4.93|6.15|4.95|6.15|4.95|6.13|4.93|0
1645057840000|2022-02-17 00:30:40|6.14|4.94|6.14|4.94|6.14|4.94|6.14|4.94|0
1645057850000|2022-02-17 00:30:50|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1645057870000|2022-02-17 00:31:10|6.14|4.94|6.14|4.94|6.15|4.95|6.14|4.94|0
1645057930000|2022-02-17 00:32:10|6.15|4.95|6.15|4.95|6.15|4.95|6.14|4.94|0
1645057940000|2022-02-17 00:32:20|6.14|4.94|6.14|4.94|6.14|4.94|6.14|4.94|0
1645057950000|2022-02-17 00:32:30|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1645057960000|2022-02-17 00:32:40|6.17|4.97|6.21|5.01|6.21|5.01|6.17|4.97|0
1645057970000|2022-02-17 00:32:50|6.22|5.02|6.21|5.01|6.22|5.02|6.21|5.01|0
1645057980000|2022-02-17 00:33:00|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1645057990000|2022-02-17 00:33:10|6.15|4.95|6.14|4.94|6.15|4.95|6.14|4.94|0
1645058000000|2022-02-17 00:33:20|6.15|4.95|6.15|4.95|6.15|4.95|6.14|4.94|0
1645058010000|2022-02-17 00:33:30|6.16|4.96|6.15|4.95|6.16|4.96|6.15|4.95|0
1645058030000|2022-02-17 00:33:50|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1645058040000|2022-02-17 00:34:00|6.19|4.99|6.17|4.97|6.19|4.99|6.17|4.97|0
1645058050000|2022-02-17 00:34:10|6.15|4.95|6.17|4.97|6.17|4.97|6.15|4.95|0
1645058060000|2022-02-17 00:34:20|6.16|4.96|6.15|4.95|6.16|4.96|6.15|4.95|0
1645058070000|2022-02-17 00:34:30|6.17|4.97|6.19|4.99|6.19|4.99|6.17|4.97|0
1645058080000|2022-02-17 00:34:40|6.2|5|6.2|5|6.2|5|6.2|5|0
1645058090000|2022-02-17 00:34:50|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1645058100000|2022-02-17 00:35:00|6.2|5|6.2|5|6.2|5|6.19|4.99|0
1645058110000|2022-02-17 00:35:10|6.22|5.02|6.22|5.02|6.22|5.02|6.22|5.02|0
1645058120000|2022-02-17 00:35:20|6.2|5|6.2|5|6.2|5|6.2|5|0
1645058130000|2022-02-17 00:35:30|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1645058140000|2022-02-17 00:35:40|6.2|5|6.22|5.02|6.22|5.02|6.2|5|0
1645058160000|2022-02-17 00:36:00|6.2|5|6.2|5|6.2|5|6.19|4.99|0
1645058170000|2022-02-17 00:36:10|6.22|5.02|6.22|5.02|6.22|5.02|6.22|5.02|0
1645058180000|2022-02-17 00:36:20|6.23|5.03|6.24|5.04|6.24|5.04|6.23|5.03|0
1645058200000|2022-02-17 00:36:40|6.33|5.13|6.31|5.11|6.33|5.13|6.31|5.11|0
1645058210000|2022-02-17 00:36:50|6.27|5.07|6.26|5.06|6.27|5.07|6.26|5.06|0
1645058220000|2022-02-17 00:37:00|6.27|5.07|6.28|5.08|6.28|5.08|6.27|5.07|0
1645058240000|2022-02-17 00:37:20|6.31|5.11|6.31|5.11|6.31|5.11|6.31|5.11|0
1645058250000|2022-02-17 00:37:30|6.3|5.1|6.31|5.11|6.31|5.11|6.3|5.1|0
1645058260000|2022-02-17 00:37:40|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645058270000|2022-02-17 00:37:50|6.24|5.04|6.22|5.02|6.24|5.04|6.22|5.02|0
1645058280000|2022-02-17 00:38:00|6.2|5|6.19|4.99|6.2|5|6.19|4.99|0
1645058320000|2022-02-17 00:38:40|6.17|4.97|6.17|4.97|6.19|4.99|6.17|4.97|0
1645058330000|2022-02-17 00:38:50|6.18|4.98|6.17|4.97|6.18|4.98|6.17|4.97|0
1645058350000|2022-02-17 00:39:10|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1645058370000|2022-02-17 00:39:30|6.17|4.97|6.18|4.98|6.18|4.98|6.17|4.97|0
1645058380000|2022-02-17 00:39:40|6.17|4.97|6.15|4.95|6.17|4.97|6.15|4.95|0
1645058400000|2022-02-17 00:40:00|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1645058410000|2022-02-17 00:40:10|6.16|4.96|6.15|4.95|6.16|4.96|6.15|4.95|0
1645058420000|2022-02-17 00:40:20|6.17|4.97|6.15|4.95|6.17|4.97|6.15|4.95|0
1645058440000|2022-02-17 00:40:40|6.17|4.97|6.17|4.97|6.17|4.97|6.15|4.95|0
1645058450000|2022-02-17 00:40:50|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1645058460000|2022-02-17 00:41:00|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1645058480000|2022-02-17 00:41:20|6.15|4.95|6.18|4.98|6.18|4.98|6.15|4.95|0
1645058490000|2022-02-17 00:41:30|6.17|4.97|6.18|4.98|6.18|4.98|6.17|4.97|0
1645058500000|2022-02-17 00:41:40|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1645058510000|2022-02-17 00:41:50|6.18|4.98|6.19|4.99|6.19|4.99|6.17|4.97|0
1645058520000|2022-02-17 00:42:00|6.18|4.98|6.17|4.97|6.18|4.98|6.17|4.97|0
1645058530000|2022-02-17 00:42:10|6.16|4.96|6.15|4.95|6.17|4.97|6.15|4.95|0
1645058540000|2022-02-17 00:42:20|6.14|4.94|6.12|4.92|6.14|4.94|6.12|4.92|0
1645058550000|2022-02-17 00:42:30|6.1|4.9|6.1|4.9|6.1|4.9|6.1|4.9|0
1645058560000|2022-02-17 00:42:40|6.11|4.91|6.1|4.9|6.12|4.92|6.1|4.9|0
1645058570000|2022-02-17 00:42:50|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1645058590000|2022-02-17 00:43:10|6.1|4.9|6.1|4.9|6.1|4.9|6.1|4.9|0
1645058600000|2022-02-17 00:43:20|6.08|4.88|6.08|4.88|6.08|4.88|6.08|4.88|0
1645058620000|2022-02-17 00:43:40|6.06|4.86|6.06|4.86|6.06|4.86|6.06|4.86|0
1645058630000|2022-02-17 00:43:50|6.07|4.87|6.08|4.88|6.08|4.88|6.07|4.87|0
1645058640000|2022-02-17 00:44:00|6.1|4.9|6.08|4.88|6.1|4.9|6.08|4.88|0
1645058660000|2022-02-17 00:44:20|6.1|4.9|6.1|4.9|6.12|4.92|6.1|4.9|0
1645058670000|2022-02-17 00:44:30|6.12|4.92|6.13|4.93|6.13|4.93|6.12|4.92|0
1645058680000|2022-02-17 00:44:40|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1645058700000|2022-02-17 00:45:00|6.1|4.9|6.07|4.87|6.1|4.9|6.07|4.87|0
1645058710000|2022-02-17 00:45:10|6.06|4.86|6.05|4.85|6.06|4.86|6.05|4.85|0
1645058720000|2022-02-17 00:45:20|6.03|4.83|6.03|4.83|6.03|4.83|6.03|4.83|0
1645058740000|2022-02-17 00:45:40|6.04|4.84|6.06|4.86|6.06|4.86|6.04|4.84|0
1645058750000|2022-02-17 00:45:50|6.05|4.85|6.06|4.86|6.06|4.86|6.05|4.85|0
1645058760000|2022-02-17 00:46:00|6.08|4.88|6.06|4.86|6.08|4.88|6.06|4.86|0
1645058780000|2022-02-17 00:46:20|6.05|4.85|6.03|4.83|6.05|4.85|6.03|4.83|0
1645058790000|2022-02-17 00:46:30|6.04|4.84|6.03|4.83|6.04|4.84|6.03|4.83|0
1645058800000|2022-02-17 00:46:40|6.05|4.85|6.06|4.86|6.06|4.86|6.05|4.85|0
1645058830000|2022-02-17 00:47:10|6.07|4.87|6.08|4.88|6.08|4.88|6.07|4.87|0
1645058850000|2022-02-17 00:47:30|6.1|4.9|6.11|4.91|6.11|4.91|6.1|4.9|0
1645058860000|2022-02-17 00:47:40|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645058870000|2022-02-17 00:47:50|6.15|4.95|6.17|4.97|6.18|4.98|6.15|4.95|0
1645058880000|2022-02-17 00:48:00|6.18|4.98|6.22|5.02|6.22|5.02|6.18|4.98|0
1645058890000|2022-02-17 00:48:10|6.21|5.01|6.22|5.02|6.22|5.02|6.21|5.01|0
1645058900000|2022-02-17 00:48:20|6.24|5.04|6.22|5.02|6.24|5.04|6.22|5.02|0
1645058920000|2022-02-17 00:48:40|6.18|4.98|6.17|4.97|6.18|4.98|6.17|4.97|0
1645058930000|2022-02-17 00:48:50|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645058940000|2022-02-17 00:49:00|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1645058950000|2022-02-17 00:49:10|6.18|4.98|6.17|4.97|6.18|4.98|6.17|4.97|0
1645058970000|2022-02-17 00:49:30|6.2|5|6.2|5|6.2|5|6.18|4.98|0
1645058980000|2022-02-17 00:49:40|6.19|4.99|6.18|4.98|6.19|4.99|6.18|4.98|0
1645059000000|2022-02-17 00:50:00|6.19|4.99|6.17|4.97|6.19|4.99|6.17|4.97|0
1645059010000|2022-02-17 00:50:10|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645059020000|2022-02-17 00:50:20|6.17|4.97|6.18|4.98|6.18|4.98|6.17|4.97|0
1645059030000|2022-02-17 00:50:30|6.17|4.97|6.17|4.97|6.18|4.98|6.17|4.97|0
1645059050000|2022-02-17 00:50:50|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645059060000|2022-02-17 00:51:00|6.2|5|6.19|4.99|6.2|5|6.19|4.99|0
1645059070000|2022-02-17 00:51:10|6.2|5|6.18|4.98|6.2|5|6.18|4.98|0
1645059100000|2022-02-17 00:51:40|6.17|4.97|6.15|4.95|6.17|4.97|6.14|4.94|0
1645059110000|2022-02-17 00:51:50|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645059120000|2022-02-17 00:52:00|6.11|4.91|6.1|4.9|6.11|4.91|6.1|4.9|0
1645059130000|2022-02-17 00:52:10|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1645059140000|2022-02-17 00:52:20|6.1|4.9|6.11|4.91|6.11|4.91|6.1|4.9|0
1645059150000|2022-02-17 00:52:30|6.1|4.9|6.11|4.91|6.11|4.91|6.1|4.9|0
1645059160000|2022-02-17 00:52:40|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645059170000|2022-02-17 00:52:50|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1645059180000|2022-02-17 00:53:00|6.1|4.9|6.08|4.88|6.1|4.9|6.08|4.88|0
1645059200000|2022-02-17 00:53:20|6.1|4.9|6.1|4.9|6.11|4.91|6.1|4.9|0
1645059210000|2022-02-17 00:53:30|6.11|4.91|6.08|4.88|6.11|4.91|6.08|4.88|0
1645059220000|2022-02-17 00:53:40|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1645059260000|2022-02-17 00:54:20|6.1|4.9|6.11|4.91|6.11|4.91|6.1|4.9|0
1645059270000|2022-02-17 00:54:30|6.1|4.9|6.1|4.9|6.1|4.9|6.1|4.9|0
1645059280000|2022-02-17 00:54:40|6.09|4.89|6.08|4.88|6.09|4.89|6.08|4.88|0
1645059290000|2022-02-17 00:54:50|6.06|4.86|6.06|4.86|6.06|4.86|6.06|4.86|0
1645059300000|2022-02-17 00:55:00|6.07|4.87|6.08|4.88|6.08|4.88|6.07|4.87|0
1645059310000|2022-02-17 00:55:10|6.1|4.9|6.11|4.91|6.11|4.91|6.1|4.9|0
1645059320000|2022-02-17 00:55:20|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645059330000|2022-02-17 00:55:30|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1645059340000|2022-02-17 00:55:40|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1645059360000|2022-02-17 00:56:00|6.16|4.96|6.15|4.95|6.16|4.96|6.15|4.95|0
1645059370000|2022-02-17 00:56:10|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1645059380000|2022-02-17 00:56:20|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645059390000|2022-02-17 00:56:30|6.17|4.97|6.16|4.96|6.17|4.97|6.16|4.96|0
1645059400000|2022-02-17 00:56:40|6.17|4.97|6.16|4.96|6.18|4.98|6.16|4.96|0
1645059420000|2022-02-17 00:57:00|6.17|4.97|6.18|4.98|6.18|4.98|6.17|4.97|0
1645059430000|2022-02-17 00:57:10|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1645059440000|2022-02-17 00:57:20|6.15|4.95|6.12|4.92|6.15|4.95|6.12|4.92|0
1645059450000|2022-02-17 00:57:30|6.11|4.91|6.09|4.89|6.11|4.91|6.09|4.89|0
1645059460000|2022-02-17 00:57:40|6.08|4.88|6.1|4.9|6.1|4.9|6.08|4.88|0
1645059470000|2022-02-17 00:57:50|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1645059480000|2022-02-17 00:58:00|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645059490000|2022-02-17 00:58:10|6.15|4.95|6.16|4.96|6.16|4.96|6.15|4.95|0
1645059510000|2022-02-17 00:58:30|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1645059530000|2022-02-17 00:58:50|6.16|4.96|6.15|4.95|6.16|4.96|6.15|4.95|0
1645059540000|2022-02-17 00:59:00|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645059550000|2022-02-17 00:59:10|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645059560000|2022-02-17 00:59:20|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645059590000|2022-02-17 00:59:50|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1645059600000|2022-02-17 01:00:00|6.18|4.98|6.2|5|6.2|5|6.18|4.98|0
1645059610000|2022-02-17 01:00:10|6.18|4.98|6.2|5|6.2|5|6.16|4.96|0
1645059620000|2022-02-17 01:00:20|6.18|4.98|6.2|5|6.2|5|6.18|4.98|0
1645059630000|2022-02-17 01:00:30|6.21|5.01|6.18|4.98|6.21|5.01|6.18|4.98|0
1645059640000|2022-02-17 01:00:40|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1645059650000|2022-02-17 01:00:50|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1645059660000|2022-02-17 01:01:00|6.11|4.91|6.13|4.93|6.13|4.93|6.11|4.91|0
1645059670000|2022-02-17 01:01:10|6.14|4.94|6.15|4.95|6.15|4.95|6.14|4.94|0
1645059680000|2022-02-17 01:01:20|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1645059700000|2022-02-17 01:01:40|6.15|4.95|6.16|4.96|6.16|4.96|6.15|4.95|0
1645059710000|2022-02-17 01:01:50|6.17|4.97|6.17|4.97|6.17|4.97|6.16|4.96|0
1645059720000|2022-02-17 01:02:00|6.18|4.98|6.18|4.98|6.18|4.98|6.17|4.97|0
1645059740000|2022-02-17 01:02:20|6.16|4.96|6.2|5|6.2|5|6.16|4.96|0
1645059750000|2022-02-17 01:02:30|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645059760000|2022-02-17 01:02:40|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645059770000|2022-02-17 01:02:50|6.2|5|6.23|5.03|6.23|5.03|6.2|5|0
1645059780000|2022-02-17 01:03:00|6.21|5.01|6.23|5.03|6.23|5.03|6.21|5.01|0
1645059810000|2022-02-17 01:03:30|6.18|4.98|6.2|5|6.2|5|6.18|4.98|0
1645059830000|2022-02-17 01:03:50|6.18|4.98|6.2|5|6.2|5|6.18|4.98|0
1645059840000|2022-02-17 01:04:00|6.21|5.01|6.2|5|6.21|5.01|6.2|5|0
1645059860000|2022-02-17 01:04:20|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645059870000|2022-02-17 01:04:30|6.2|5|6.18|4.98|6.2|5|6.18|4.98|0
1645059880000|2022-02-17 01:04:40|6.16|4.96|6.14|4.94|6.16|4.96|6.14|4.94|0
1645059890000|2022-02-17 01:04:50|6.15|4.95|6.16|4.96|6.16|4.96|6.14|4.94|0
1645059900000|2022-02-17 01:05:00|6.15|4.95|6.14|4.94|6.15|4.95|6.14|4.94|0
1645059910000|2022-02-17 01:05:10|6.13|4.93|6.14|4.94|6.14|4.94|6.13|4.93|0
1645059920000|2022-02-17 01:05:20|6.15|4.95|6.14|4.94|6.15|4.95|6.14|4.94|0
1645059930000|2022-02-17 01:05:30|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645059950000|2022-02-17 01:05:50|6.14|4.94|6.14|4.94|6.14|4.94|6.14|4.94|0
1645059960000|2022-02-17 01:06:00|6.13|4.93|6.11|4.91|6.13|4.93|6.11|4.91|0
1645059970000|2022-02-17 01:06:10|6.13|4.93|6.13|4.93|6.14|4.94|6.13|4.93|0
1645059980000|2022-02-17 01:06:20|6.14|4.94|6.13|4.93|6.14|4.94|6.13|4.93|0
1645059990000|2022-02-17 01:06:30|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1645060000000|2022-02-17 01:06:40|6.13|4.93|6.13|4.93|6.13|4.93|6.12|4.92|0
1645060010000|2022-02-17 01:06:50|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1645060020000|2022-02-17 01:07:00|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1645060030000|2022-02-17 01:07:10|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645060050000|2022-02-17 01:07:30|6.14|4.94|6.14|4.94|6.14|4.94|6.14|4.94|0
1645060060000|2022-02-17 01:07:40|6.15|4.95|6.16|4.96|6.16|4.96|6.14|4.94|0
1645060070000|2022-02-17 01:07:50|6.15|4.95|6.14|4.94|6.15|4.95|6.14|4.94|0
1645060110000|2022-02-17 01:08:30|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645060120000|2022-02-17 01:08:40|6.14|4.94|6.14|4.94|6.14|4.94|6.14|4.94|0
1645060130000|2022-02-17 01:08:50|6.13|4.93|6.14|4.94|6.14|4.94|6.13|4.93|0
1645060140000|2022-02-17 01:09:00|6.11|4.91|6.09|4.89|6.11|4.91|6.09|4.89|0
1645060160000|2022-02-17 01:09:20|6.1|4.9|6.09|4.89|6.1|4.9|6.09|4.89|0
1645060180000|2022-02-17 01:09:40|6.07|4.87|6.09|4.89|6.09|4.89|6.07|4.87|0
1645060200000|2022-02-17 01:10:00|6.11|4.91|6.09|4.89|6.11|4.91|6.09|4.89|0
1645060210000|2022-02-17 01:10:10|6.11|4.91|6.11|4.91|6.13|4.93|6.11|4.91|0
1645060220000|2022-02-17 01:10:20|6.13|4.93|6.11|4.91|6.13|4.93|6.11|4.91|0
1645060230000|2022-02-17 01:10:30|6.12|4.92|6.13|4.93|6.13|4.93|6.11|4.91|0
1645060250000|2022-02-17 01:10:50|6.11|4.91|6.11|4.91|6.13|4.93|6.11|4.91|0
1645060260000|2022-02-17 01:11:00|6.13|4.93|6.11|4.91|6.13|4.93|6.11|4.91|0
1645060280000|2022-02-17 01:11:20|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645060290000|2022-02-17 01:11:30|6.14|4.94|6.13|4.93|6.14|4.94|6.13|4.93|0
1645060300000|2022-02-17 01:11:40|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1645060320000|2022-02-17 01:12:00|6.14|4.94|6.14|4.94|6.14|4.94|6.14|4.94|0
1645060330000|2022-02-17 01:12:10|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1645060340000|2022-02-17 01:12:20|6.14|4.94|6.14|4.94|6.14|4.94|6.14|4.94|0
1645060350000|2022-02-17 01:12:30|6.16|4.96|6.16|4.96|6.16|4.96|6.14|4.94|0
1645060360000|2022-02-17 01:12:40|6.15|4.95|6.14|4.94|6.15|4.95|6.14|4.94|0
1645060370000|2022-02-17 01:12:50|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1645060390000|2022-02-17 01:13:10|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645060400000|2022-02-17 01:13:20|6.12|4.92|6.13|4.93|6.13|4.93|6.12|4.92|0
1645060410000|2022-02-17 01:13:30|6.14|4.94|6.14|4.94|6.14|4.94|6.14|4.94|0
1645060430000|2022-02-17 01:13:50|6.15|4.95|6.16|4.96|6.16|4.96|6.14|4.94|0
1645060440000|2022-02-17 01:14:00|6.18|4.98|6.19|4.99|6.19|4.99|6.18|4.98|0
1645060450000|2022-02-17 01:14:10|6.18|4.98|6.17|4.97|6.18|4.98|6.17|4.97|0
1645060460000|2022-02-17 01:14:20|6.18|4.98|6.18|4.98|6.18|4.98|6.17|4.97|0
1645060470000|2022-02-17 01:14:30|6.19|4.99|6.21|5.01|6.21|5.01|6.19|4.99|0
1645060500000|2022-02-17 01:15:00|6.26|5.06|6.23|5.03|6.26|5.06|6.23|5.03|0
1645060510000|2022-02-17 01:15:10|6.21|5.01|6.18|4.98|6.21|5.01|6.17|4.97|0
1645060520000|2022-02-17 01:15:20|6.16|4.96|6.15|4.95|6.16|4.96|6.14|4.94|0
1645060530000|2022-02-17 01:15:30|6.16|4.96|6.16|4.96|6.16|4.96|6.14|4.94|0
1645060540000|2022-02-17 01:15:40|6.17|4.97|6.16|4.96|6.17|4.97|6.16|4.96|0
1645060550000|2022-02-17 01:15:50|6.15|4.95|6.14|4.94|6.15|4.95|6.14|4.94|0
1645060560000|2022-02-17 01:16:00|6.13|4.93|6.16|4.96|6.16|4.96|6.13|4.93|0
1645060570000|2022-02-17 01:16:10|6.14|4.94|6.16|4.96|6.18|4.98|6.14|4.94|0
1645060580000|2022-02-17 01:16:20|6.18|4.98|6.17|4.97|6.18|4.98|6.16|4.96|0
1645060590000|2022-02-17 01:16:30|6.16|4.96|6.14|4.94|6.16|4.96|6.14|4.94|0
1645060600000|2022-02-17 01:16:40|6.15|4.95|6.14|4.94|6.15|4.95|6.14|4.94|0
1645060610000|2022-02-17 01:16:50|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1645060620000|2022-02-17 01:17:00|6.11|4.91|6.11|4.91|6.12|4.92|6.11|4.91|0
1645060630000|2022-02-17 01:17:10|6.12|4.92|6.12|4.92|6.12|4.92|6.12|4.92|0
1645060660000|2022-02-17 01:17:40|6.13|4.93|6.12|4.92|6.13|4.93|6.12|4.92|0
1645060670000|2022-02-17 01:17:50|6.13|4.93|6.14|4.94|6.14|4.94|6.13|4.93|0
1645060680000|2022-02-17 01:18:00|6.16|4.96|6.16|4.96|6.16|4.96|6.16|4.96|0
1645060690000|2022-02-17 01:18:10|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1645060700000|2022-02-17 01:18:20|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645060710000|2022-02-17 01:18:30|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1645060720000|2022-02-17 01:18:40|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1645060730000|2022-02-17 01:18:50|6.21|5.01|6.21|5.01|6.21|5.01|6.21|5.01|0
1645060750000|2022-02-17 01:19:10|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1645060770000|2022-02-17 01:19:30|6.21|5.01|6.21|5.01|6.21|5.01|6.21|5.01|0
1645060800000|2022-02-17 01:20:00|6.23|5.03|6.21|5.01|6.23|5.03|6.21|5.01|0
1645060810000|2022-02-17 01:20:10|6.22|5.02|6.21|5.01|6.22|5.02|6.21|5.01|0
1645060820000|2022-02-17 01:20:20|6.23|5.03|6.23|5.03|6.23|5.03|6.22|5.02|0
1645060830000|2022-02-17 01:20:30|6.21|5.01|6.23|5.03|6.23|5.03|6.21|5.01|0
1645060840000|2022-02-17 01:20:40|6.21|5.01|6.23|5.03|6.23|5.03|6.21|5.01|0
1645060850000|2022-02-17 01:20:50|6.24|5.04|6.22|5.02|6.24|5.04|6.22|5.02|0
1645060860000|2022-02-17 01:21:00|6.23|5.03|6.23|5.03|6.23|5.03|6.23|5.03|0
1645060880000|2022-02-17 01:21:20|6.21|5.01|6.23|5.03|6.23|5.03|6.21|5.01|0
1645060890000|2022-02-17 01:21:30|6.24|5.04|6.23|5.03|6.24|5.04|6.23|5.03|0
1645060910000|2022-02-17 01:21:50|6.21|5.01|6.19|4.99|6.21|5.01|6.19|4.99|0
1645060920000|2022-02-17 01:22:00|6.21|5.01|6.23|5.03|6.23|5.03|6.21|5.01|0
1645060930000|2022-02-17 01:22:10|6.22|5.02|6.22|5.02|6.23|5.03|6.22|5.02|0
1645060940000|2022-02-17 01:22:20|6.21|5.01|6.2|5|6.21|5.01|6.2|5|0
1645060950000|2022-02-17 01:22:30|6.19|4.99|6.2|5|6.2|5|6.19|4.99|0
1645060960000|2022-02-17 01:22:40|6.21|5.01|6.2|5|6.21|5.01|6.2|5|0
1645060970000|2022-02-17 01:22:50|6.21|5.01|6.19|4.99|6.21|5.01|6.19|4.99|0
1645060980000|2022-02-17 01:23:00|6.18|4.98|6.21|5.01|6.21|5.01|6.18|4.98|0
1645060990000|2022-02-17 01:23:10|6.19|4.99|6.21|5.01|6.21|5.01|6.19|4.99|0
1645061000000|2022-02-17 01:23:20|6.23|5.03|6.23|5.03|6.23|5.03|6.23|5.03|0
1645061010000|2022-02-17 01:23:30|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1645061020000|2022-02-17 01:23:40|6.23|5.03|6.21|5.01|6.23|5.03|6.21|5.01|0
1645061040000|2022-02-17 01:24:00|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1645061050000|2022-02-17 01:24:10|6.18|4.98|6.2|5|6.2|5|6.18|4.98|0
1645061060000|2022-02-17 01:24:20|6.21|5.01|6.21|5.01|6.21|5.01|6.21|5.01|0
1645061070000|2022-02-17 01:24:30|6.22|5.02|6.22|5.02|6.22|5.02|6.22|5.02|0
1645061080000|2022-02-17 01:24:40|6.23|5.03|6.23|5.03|6.23|5.03|6.23|5.03|0
1645061090000|2022-02-17 01:24:50|6.24|5.04|6.22|5.02|6.24|5.04|6.22|5.02|0
1645061100000|2022-02-17 01:25:00|6.23|5.03|6.24|5.04|6.24|5.04|6.23|5.03|0
1645061120000|2022-02-17 01:25:20|6.23|5.03|6.22|5.02|6.23|5.03|6.22|5.02|0
1645061130000|2022-02-17 01:25:30|6.21|5.01|6.22|5.02|6.22|5.02|6.21|5.01|0
1645061150000|2022-02-17 01:25:50|6.24|5.04|6.26|5.06|6.26|5.06|6.24|5.04|0
1645061160000|2022-02-17 01:26:00|6.28|5.08|6.33|5.13|6.33|5.13|6.28|5.08|0
1645061180000|2022-02-17 01:26:20|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1645061210000|2022-02-17 01:26:50|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1645061220000|2022-02-17 01:27:00|6.35|5.15|6.35|5.15|6.36|5.16|6.35|5.15|0
1645061230000|2022-02-17 01:27:10|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1645061240000|2022-02-17 01:27:20|6.35|5.15|6.36|5.16|6.36|5.16|6.35|5.15|0
1645061260000|2022-02-17 01:27:40|6.35|5.15|6.36|5.16|6.36|5.16|6.35|5.15|0
1645061280000|2022-02-17 01:28:00|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1645061290000|2022-02-17 01:28:10|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1645061300000|2022-02-17 01:28:20|6.35|5.15|6.35|5.15|6.35|5.15|6.34|5.14|0
1645061320000|2022-02-17 01:28:40|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1645061330000|2022-02-17 01:28:50|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1645061340000|2022-02-17 01:29:00|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1645061350000|2022-02-17 01:29:10|6.36|5.16|6.36|5.16|6.36|5.16|6.35|5.15|0
1645061360000|2022-02-17 01:29:20|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1645061370000|2022-02-17 01:29:30|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1645061380000|2022-02-17 01:29:40|6.36|5.16|6.35|5.15|6.36|5.16|6.35|5.15|0
1645061390000|2022-02-17 01:29:50|6.36|5.16|6.35|5.15|6.36|5.16|6.35|5.15|0
1645061400000|2022-02-17 01:30:00|6.33|5.13|6.31|5.11|6.33|5.13|6.31|5.11|0
1645061410000|2022-02-17 01:30:10|6.33|5.13|6.33|5.13|6.33|5.13|6.31|5.11|0
1645061420000|2022-02-17 01:30:20|6.31|5.11|6.33|5.13|6.34|5.14|6.31|5.11|0
1645061430000|2022-02-17 01:30:30|6.31|5.11|6.31|5.11|6.31|5.11|6.31|5.11|0
1645061440000|2022-02-17 01:30:40|6.33|5.13|6.33|5.13|6.35|5.15|6.33|5.13|0
1645061450000|2022-02-17 01:30:50|6.35|5.15|6.33|5.13|6.35|5.15|6.33|5.13|0
1645061460000|2022-02-17 01:31:00|6.31|5.11|6.31|5.11|6.33|5.13|6.31|5.11|0
1645061480000|2022-02-17 01:31:20|6.29|5.09|6.29|5.09|6.29|5.09|6.29|5.09|0
1645061490000|2022-02-17 01:31:30|6.26|5.06|6.3|5.1|6.3|5.1|6.26|5.06|0
1645061500000|2022-02-17 01:31:40|6.31|5.11|6.33|5.13|6.33|5.13|6.31|5.11|0
1645061510000|2022-02-17 01:31:50|6.31|5.11|6.31|5.11|6.31|5.11|6.31|5.11|0
1645061520000|2022-02-17 01:32:00|6.3|5.1|6.25|5.05|6.3|5.1|6.25|5.05|0
1645061530000|2022-02-17 01:32:10|6.26|5.06|6.26|5.06|6.26|5.06|6.24|5.04|0
1645061540000|2022-02-17 01:32:20|6.28|5.08|6.28|5.08|6.28|5.08|6.26|5.06|0
1645061550000|2022-02-17 01:32:30|6.27|5.07|6.28|5.08|6.28|5.08|6.27|5.07|0
1645061560000|2022-02-17 01:32:40|6.29|5.09|6.29|5.09|6.29|5.09|6.28|5.08|0
1645061570000|2022-02-17 01:32:50|6.31|5.11|6.29|5.09|6.31|5.11|6.29|5.09|0
1645061580000|2022-02-17 01:33:00|6.27|5.07|6.28|5.08|6.29|5.09|6.27|5.07|0
1645061590000|2022-02-17 01:33:10|6.29|5.09|6.27|5.07|6.29|5.09|6.27|5.07|0
1645061600000|2022-02-17 01:33:20|6.26|5.06|6.24|5.04|6.26|5.06|6.24|5.04|0
1645061610000|2022-02-17 01:33:30|6.26|5.06|6.26|5.06|6.27|5.07|6.26|5.06|0
1645061620000|2022-02-17 01:33:40|6.27|5.07|6.27|5.07|6.27|5.07|6.26|5.06|0
1645061630000|2022-02-17 01:33:50|6.26|5.06|6.27|5.07|6.27|5.07|6.26|5.06|0
1645061640000|2022-02-17 01:34:00|6.28|5.08|6.27|5.07|6.29|5.09|6.27|5.07|0
1645061650000|2022-02-17 01:34:10|6.29|5.09|6.29|5.09|6.29|5.09|6.29|5.09|0
1645061670000|2022-02-17 01:34:30|6.31|5.11|6.31|5.11|6.31|5.11|6.29|5.09|0
1645061690000|2022-02-17 01:34:50|6.29|5.09|6.28|5.08|6.29|5.09|6.28|5.08|0
1645061700000|2022-02-17 01:35:00|6.27|5.07|6.26|5.06|6.27|5.07|6.26|5.06|0
1645061710000|2022-02-17 01:35:10|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645061720000|2022-02-17 01:35:20|6.26|5.06|6.26|5.06|6.26|5.06|6.24|5.04|0
1645061730000|2022-02-17 01:35:30|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1645061750000|2022-02-17 01:35:50|6.26|5.06|6.26|5.06|6.26|5.06|6.26|5.06|0
1645061770000|2022-02-17 01:36:10|6.27|5.07|6.26|5.06|6.27|5.07|6.25|5.05|0
1645061780000|2022-02-17 01:36:20|6.25|5.05|6.24|5.04|6.25|5.05|6.24|5.04|0
1645061790000|2022-02-17 01:36:30|6.25|5.05|6.25|5.05|6.25|5.05|6.25|5.05|0
1645061800000|2022-02-17 01:36:40|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645061810000|2022-02-17 01:36:50|6.26|5.06|6.27|5.07|6.27|5.07|6.26|5.06|0
1645061820000|2022-02-17 01:37:00|6.26|5.06|6.26|5.06|6.26|5.06|6.26|5.06|0
1645061830000|2022-02-17 01:37:10|6.24|5.04|6.26|5.06|6.26|5.06|6.24|5.04|0
1645061840000|2022-02-17 01:37:20|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645061850000|2022-02-17 01:37:30|6.26|5.06|6.27|5.07|6.27|5.07|6.26|5.06|0
1645061860000|2022-02-17 01:37:40|6.29|5.09|6.28|5.08|6.29|5.09|6.28|5.08|0
1645061870000|2022-02-17 01:37:50|6.27|5.07|6.28|5.08|6.29|5.09|6.27|5.07|0
1645061880000|2022-02-17 01:38:00|6.27|5.07|6.27|5.07|6.28|5.08|6.27|5.07|0
1645061890000|2022-02-17 01:38:10|6.26|5.06|6.26|5.06|6.26|5.06|6.26|5.06|0
1645061900000|2022-02-17 01:38:20|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645061910000|2022-02-17 01:38:30|6.28|5.08|6.27|5.07|6.28|5.08|6.27|5.07|0
1645061920000|2022-02-17 01:38:40|6.28|5.08|6.27|5.07|6.28|5.08|6.27|5.07|0
1645061930000|2022-02-17 01:38:50|6.26|5.06|6.26|5.06|6.27|5.07|6.26|5.06|0
1645061940000|2022-02-17 01:39:00|6.27|5.07|6.27|5.07|6.27|5.07|6.26|5.06|0
1645061950000|2022-02-17 01:39:10|6.26|5.06|6.26|5.06|6.26|5.06|6.26|5.06|0
1645061960000|2022-02-17 01:39:20|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645061970000|2022-02-17 01:39:30|6.29|5.09|6.29|5.09|6.29|5.09|6.29|5.09|0
1645061980000|2022-02-17 01:39:40|6.28|5.08|6.31|5.11|6.31|5.11|6.28|5.08|0
1645061990000|2022-02-17 01:39:50|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1645062000000|2022-02-17 01:40:00|6.31|5.11|6.29|5.09|6.31|5.11|6.29|5.09|0
1645062010000|2022-02-17 01:40:10|6.31|5.11|6.31|5.11|6.31|5.11|6.31|5.11|0
1645062020000|2022-02-17 01:40:20|6.29|5.09|6.33|5.13|6.33|5.13|6.29|5.09|0
1645062030000|2022-02-17 01:40:30|6.32|5.12|6.29|5.09|6.32|5.12|6.29|5.09|0
1645062080000|2022-02-17 01:41:20|6.31|5.11|6.31|5.11|6.31|5.11|6.31|5.11|0
1645062100000|2022-02-17 01:41:40|6.32|5.12|6.31|5.11|6.33|5.13|6.31|5.11|0
1645062130000|2022-02-17 01:42:10|6.33|5.13|6.31|5.11|6.33|5.13|6.31|5.11|0
1645062140000|2022-02-17 01:42:20|6.29|5.09|6.29|5.09|6.29|5.09|6.29|5.09|0
1645062150000|2022-02-17 01:42:30|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645062160000|2022-02-17 01:42:40|6.29|5.09|6.28|5.08|6.29|5.09|6.28|5.08|0
1645062170000|2022-02-17 01:42:50|6.29|5.09|6.28|5.08|6.29|5.09|6.28|5.08|0
1645062180000|2022-02-17 01:43:00|6.29|5.09|6.27|5.07|6.29|5.09|6.27|5.07|0
1645062190000|2022-02-17 01:43:10|6.29|5.09|6.27|5.07|6.29|5.09|6.27|5.07|0
1645062210000|2022-02-17 01:43:30|6.26|5.06|6.27|5.07|6.27|5.07|6.26|5.06|0
1645062220000|2022-02-17 01:43:40|6.28|5.08|6.28|5.08|6.28|5.08|6.28|5.08|0
1645062230000|2022-02-17 01:43:50|6.27|5.07|6.29|5.09|6.29|5.09|6.27|5.07|0
1645062240000|2022-02-17 01:44:00|6.28|5.08|6.29|5.09|6.29|5.09|6.27|5.07|0
1645062250000|2022-02-17 01:44:10|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645062270000|2022-02-17 01:44:30|6.25|5.05|6.25|5.05|6.25|5.05|6.25|5.05|0
1645062280000|2022-02-17 01:44:40|6.27|5.07|6.26|5.06|6.27|5.07|6.26|5.06|0
1645062290000|2022-02-17 01:44:50|6.25|5.05|6.25|5.05|6.25|5.05|6.25|5.05|0
1645062300000|2022-02-17 01:45:00|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645062320000|2022-02-17 01:45:20|6.25|5.05|6.25|5.05|6.26|5.06|6.25|5.05|0
1645062330000|2022-02-17 01:45:30|6.26|5.06|6.25|5.05|6.26|5.06|6.25|5.05|0
1645062350000|2022-02-17 01:45:50|6.24|5.04|6.17|4.97|6.24|5.04|6.17|4.97|0
1645062360000|2022-02-17 01:46:00|6.15|4.95|6.14|4.94|6.15|4.95|6.14|4.94|0
1645062370000|2022-02-17 01:46:10|6.13|4.93|6.13|4.93|6.15|4.95|6.13|4.93|0
1645062380000|2022-02-17 01:46:20|6.12|4.92|6.12|4.92|6.13|4.93|6.11|4.91|0
1645062390000|2022-02-17 01:46:30|6.11|4.91|6.09|4.89|6.11|4.91|6.08|4.88|0
1645062400000|2022-02-17 01:46:40|6.1|4.9|6.08|4.88|6.1|4.9|6.08|4.88|0
1645062410000|2022-02-17 01:46:50|6.1|4.9|6.11|4.91|6.11|4.91|6.1|4.9|0
1645062420000|2022-02-17 01:47:00|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645062430000|2022-02-17 01:47:10|6.14|4.94|6.15|4.95|6.15|4.95|6.14|4.94|0
1645062440000|2022-02-17 01:47:20|6.17|4.97|6.18|4.98|6.18|4.98|6.17|4.97|0
1645062480000|2022-02-17 01:48:00|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1645062490000|2022-02-17 01:48:10|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1645062500000|2022-02-17 01:48:20|6.15|4.95|6.12|4.92|6.15|4.95|6.12|4.92|0
1645062510000|2022-02-17 01:48:30|6.15|4.95|6.17|4.97|6.17|4.97|6.15|4.95|0
1645062520000|2022-02-17 01:48:40|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645062530000|2022-02-17 01:48:50|6.2|5|6.22|5.02|6.22|5.02|6.2|5|0
1645062540000|2022-02-17 01:49:00|6.24|5.04|6.25|5.05|6.25|5.05|6.24|5.04|0
1645062550000|2022-02-17 01:49:10|6.29|5.09|6.25|5.05|6.29|5.09|6.25|5.05|0
1645062560000|2022-02-17 01:49:20|6.24|5.04|6.27|5.07|6.27|5.07|6.24|5.04|0
1645062570000|2022-02-17 01:49:30|6.25|5.05|6.25|5.05|6.25|5.05|6.24|5.04|0
1645062580000|2022-02-17 01:49:40|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1645062590000|2022-02-17 01:49:50|6.22|5.02|6.17|4.97|6.22|5.02|6.16|4.96|0
1645062600000|2022-02-17 01:50:00|6.18|4.98|6.16|4.96|6.18|4.98|6.15|4.95|0
1645062610000|2022-02-17 01:50:10|6.15|4.95|6.17|4.97|6.17|4.97|6.15|4.95|0
1645062630000|2022-02-17 01:50:30|6.15|4.95|6.14|4.94|6.15|4.95|6.14|4.94|0
1645062640000|2022-02-17 01:50:40|6.15|4.95|6.13|4.93|6.15|4.95|6.11|4.91|0
1645062650000|2022-02-17 01:50:50|6.15|4.95|6.11|4.91|6.15|4.95|6.11|4.91|0
1645062660000|2022-02-17 01:51:00|6.12|4.92|6.15|4.95|6.15|4.95|6.12|4.92|0
1645062670000|2022-02-17 01:51:10|6.16|4.96|6.13|4.93|6.16|4.96|6.13|4.93|0
1645062680000|2022-02-17 01:51:20|6.14|4.94|6.14|4.94|6.15|4.95|6.14|4.94|0
1645062690000|2022-02-17 01:51:30|6.15|4.95|6.17|4.97|6.17|4.97|6.15|4.95|0
1645062700000|2022-02-17 01:51:40|6.16|4.96|6.17|4.97|6.17|4.97|6.16|4.96|0
1645062710000|2022-02-17 01:51:50|6.15|4.95|6.16|4.96|6.16|4.96|6.15|4.95|0
1645062720000|2022-02-17 01:52:00|6.15|4.95|6.13|4.93|6.15|4.95|6.13|4.93|0
1645062730000|2022-02-17 01:52:10|6.14|4.94|6.1|4.9|6.14|4.94|6.1|4.9|0
1645062740000|2022-02-17 01:52:20|6.08|4.88|6.05|4.85|6.08|4.88|6.05|4.85|0
1645062750000|2022-02-17 01:52:30|6.06|4.86|6.06|4.86|6.06|4.86|6.06|4.86|0
1645062760000|2022-02-17 01:52:40|6.07|4.87|6.1|4.9|6.1|4.9|6.06|4.86|0
1645062770000|2022-02-17 01:52:50|6.11|4.91|6.11|4.91|6.11|4.91|6.11|4.91|0
1645062780000|2022-02-17 01:53:00|6.12|4.92|6.13|4.93|6.13|4.93|6.12|4.92|0
1645062790000|2022-02-17 01:53:10|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1645062800000|2022-02-17 01:53:20|6.16|4.96|6.16|4.96|6.16|4.96|6.15|4.95|0
1645062810000|2022-02-17 01:53:30|6.15|4.95|6.15|4.95|6.16|4.96|6.15|4.95|0
1645062820000|2022-02-17 01:53:40|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645062830000|2022-02-17 01:53:50|6.12|4.92|6.13|4.93|6.13|4.93|6.12|4.92|0
1645062840000|2022-02-17 01:54:00|6.12|4.92|6.11|4.91|6.13|4.93|6.11|4.91|0
1645062850000|2022-02-17 01:54:10|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645062860000|2022-02-17 01:54:20|6.14|4.94|6.15|4.95|6.15|4.95|6.14|4.94|0
1645062880000|2022-02-17 01:54:40|6.16|4.96|6.17|4.97|6.17|4.97|6.15|4.95|0
1645062890000|2022-02-17 01:54:50|6.18|4.98|6.19|4.99|6.19|4.99|6.18|4.98|0
1645062900000|2022-02-17 01:55:00|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645062910000|2022-02-17 01:55:10|6.2|5|6.18|4.98|6.2|5|6.18|4.98|0
1645062920000|2022-02-17 01:55:20|6.19|4.99|6.19|4.99|6.19|4.99|6.19|4.99|0
1645062930000|2022-02-17 01:55:30|6.2|5|6.2|5|6.21|5.01|6.2|5|0
1645062940000|2022-02-17 01:55:40|6.21|5.01|6.2|5|6.21|5.01|6.2|5|0
1645062950000|2022-02-17 01:55:50|6.18|4.98|6.2|5|6.2|5|6.18|4.98|0
1645062970000|2022-02-17 01:56:10|6.21|5.01|6.2|5|6.21|5.01|6.2|5|0
1645062980000|2022-02-17 01:56:20|6.17|4.97|6.16|4.96|6.17|4.97|6.16|4.96|0
1645062990000|2022-02-17 01:56:30|6.15|4.95|6.16|4.96|6.16|4.96|6.15|4.95|0
1645063010000|2022-02-17 01:56:50|6.18|4.98|6.18|4.98|6.2|5|6.18|4.98|0
1645063020000|2022-02-17 01:57:00|6.2|5|6.2|5|6.2|5|6.2|5|0
1645063030000|2022-02-17 01:57:10|6.22|5.02|6.19|4.99|6.22|5.02|6.19|4.99|0
1645063040000|2022-02-17 01:57:20|6.2|5|6.22|5.02|6.22|5.02|6.2|5|0
1645063050000|2022-02-17 01:57:30|6.2|5|6.18|4.98|6.2|5|6.18|4.98|0
1645063060000|2022-02-17 01:57:40|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645063070000|2022-02-17 01:57:50|6.19|4.99|6.18|4.98|6.19|4.99|6.18|4.98|0
1645063080000|2022-02-17 01:58:00|6.19|4.99|6.2|5|6.2|5|6.19|4.99|0
1645063090000|2022-02-17 01:58:10|6.22|5.02|6.18|4.98|6.22|5.02|6.18|4.98|0
1645063100000|2022-02-17 01:58:20|6.19|4.99|6.18|4.98|6.19|4.99|6.18|4.98|0
1645063110000|2022-02-17 01:58:30|6.17|4.97|6.18|4.98|6.18|4.98|6.17|4.97|0
1645063120000|2022-02-17 01:58:40|6.17|4.97|6.18|4.98|6.18|4.98|6.17|4.97|0
1645063130000|2022-02-17 01:58:50|6.17|4.97|6.17|4.97|6.2|5|6.17|4.97|0
1645063140000|2022-02-17 01:59:00|6.16|4.96|6.17|4.97|6.18|4.98|6.16|4.96|0
1645063150000|2022-02-17 01:59:10|6.16|4.96|6.16|4.96|6.17|4.97|6.16|4.96|0
1645063160000|2022-02-17 01:59:20|6.17|4.97|6.16|4.96|6.18|4.98|6.16|4.96|0
1645063170000|2022-02-17 01:59:30|6.17|4.97|6.16|4.96|6.17|4.97|6.15|4.95|0
1645063180000|2022-02-17 01:59:40|6.17|4.97|6.17|4.97|6.17|4.97|6.16|4.96|0
1645063190000|2022-02-17 01:59:50|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645063200000|2022-02-17 02:00:00|6.16|4.96|6.16|4.96|6.18|4.98|6.16|4.96|0
1645063210000|2022-02-17 02:00:10|6.17|4.97|6.17|4.97|6.17|4.97|6.16|4.96|0
1645063220000|2022-02-17 02:00:20|6.18|4.98|6.18|4.98|6.18|4.98|6.17|4.97|0
1645063230000|2022-02-17 02:00:30|6.2|5|6.21|5.01|6.21|5.01|6.2|5|0
1645063250000|2022-02-17 02:00:50|6.23|5.03|6.32|5.12|6.32|5.12|6.23|5.03|0
1645063260000|2022-02-17 02:01:00|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1645063270000|2022-02-17 02:01:10|6.28|5.08|6.3|5.1|6.3|5.1|6.28|5.08|0
1645063290000|2022-02-17 02:01:30|6.31|5.11|6.3|5.1|6.31|5.11|6.3|5.1|0
1645063310000|2022-02-17 02:01:50|6.32|5.12|6.32|5.12|6.32|5.12|6.31|5.11|0
1645063320000|2022-02-17 02:02:00|6.34|5.14|6.37|5.17|6.37|5.17|6.34|5.14|0
1645063330000|2022-02-17 02:02:10|6.35|5.15|6.35|5.15|6.36|5.16|6.35|5.15|0
1645063340000|2022-02-17 02:02:20|6.37|5.17|6.39|5.19|6.41|5.21|6.37|5.17|0
1645063350000|2022-02-17 02:02:30|6.37|5.17|6.35|5.15|6.37|5.17|6.35|5.15|0
1645063360000|2022-02-17 02:02:40|6.37|5.17|6.39|5.19|6.39|5.19|6.37|5.17|0
1645063370000|2022-02-17 02:02:50|6.38|5.18|6.37|5.17|6.38|5.18|6.37|5.17|0
1645063380000|2022-02-17 02:03:00|6.36|5.16|6.39|5.19|6.39|5.19|6.36|5.16|0
1645063390000|2022-02-17 02:03:10|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1645063400000|2022-02-17 02:03:20|6.38|5.18|6.37|5.17|6.38|5.18|6.37|5.17|0
1645063410000|2022-02-17 02:03:30|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1645063420000|2022-02-17 02:03:40|6.38|5.18|6.39|5.19|6.39|5.19|6.38|5.18|0
1645063430000|2022-02-17 02:03:50|6.41|5.21|6.41|5.21|6.41|5.21|6.4|5.2|0
1645063440000|2022-02-17 02:04:00|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645063470000|2022-02-17 02:04:30|6.41|5.21|6.39|5.19|6.41|5.21|6.39|5.19|0
1645063490000|2022-02-17 02:04:50|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645063500000|2022-02-17 02:05:00|6.46|5.26|6.42|5.22|6.46|5.26|6.41|5.21|0
1645063510000|2022-02-17 02:05:10|6.41|5.21|6.37|5.17|6.41|5.21|6.37|5.17|0
1645063520000|2022-02-17 02:05:20|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1645063530000|2022-02-17 02:05:30|6.43|5.23|6.41|5.21|6.43|5.23|6.41|5.21|0
1645063560000|2022-02-17 02:06:00|6.39|5.19|6.39|5.19|6.41|5.21|6.39|5.19|0
1645063570000|2022-02-17 02:06:10|6.41|5.21|6.39|5.19|6.41|5.21|6.39|5.19|0
1645063580000|2022-02-17 02:06:20|6.37|5.17|6.35|5.15|6.37|5.17|6.35|5.15|0
1645063590000|2022-02-17 02:06:30|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1645063600000|2022-02-17 02:06:40|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1645063610000|2022-02-17 02:06:50|6.37|5.17|6.39|5.19|6.39|5.19|6.37|5.17|0
1645063620000|2022-02-17 02:07:00|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1645063630000|2022-02-17 02:07:10|6.39|5.19|6.39|5.19|6.39|5.19|6.38|5.18|0
1645063640000|2022-02-17 02:07:20|6.37|5.17|6.35|5.15|6.37|5.17|6.35|5.15|0
1645063650000|2022-02-17 02:07:30|6.34|5.14|6.32|5.12|6.34|5.14|6.32|5.12|0
1645063660000|2022-02-17 02:07:40|6.34|5.14|6.32|5.12|6.34|5.14|6.32|5.12|0
1645063670000|2022-02-17 02:07:50|6.34|5.14|6.32|5.12|6.34|5.14|6.3|5.1|0
1645063680000|2022-02-17 02:08:00|6.34|5.14|6.34|5.14|6.34|5.14|6.34|5.14|0
1645063690000|2022-02-17 02:08:10|6.35|5.15|6.34|5.14|6.35|5.15|6.34|5.14|0
1645063700000|2022-02-17 02:08:20|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1645063710000|2022-02-17 02:08:30|6.36|5.16|6.36|5.16|6.36|5.16|6.36|5.16|0
1645063720000|2022-02-17 02:08:40|6.35|5.15|6.35|5.15|6.35|5.15|6.34|5.14|0
1645063730000|2022-02-17 02:08:50|6.34|5.14|6.33|5.13|6.35|5.15|6.33|5.13|0
1645063740000|2022-02-17 02:09:00|6.34|5.14|6.33|5.13|6.34|5.14|6.33|5.13|0
1645063750000|2022-02-17 02:09:10|6.32|5.12|6.33|5.13|6.33|5.13|6.32|5.12|0
1645063770000|2022-02-17 02:09:30|6.34|5.14|6.33|5.13|6.34|5.14|6.33|5.13|0
1645063780000|2022-02-17 02:09:40|6.32|5.12|6.33|5.13|6.33|5.13|6.32|5.12|0
1645063790000|2022-02-17 02:09:50|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1645063800000|2022-02-17 02:10:00|6.33|5.13|6.35|5.15|6.35|5.15|6.33|5.13|0
1645063810000|2022-02-17 02:10:10|6.36|5.16|6.37|5.17|6.37|5.17|6.36|5.16|0
1645063820000|2022-02-17 02:10:20|6.38|5.18|6.38|5.18|6.38|5.18|6.37|5.17|0
1645063830000|2022-02-17 02:10:30|6.39|5.19|6.37|5.17|6.39|5.19|6.37|5.17|0
1645063840000|2022-02-17 02:10:40|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1645063850000|2022-02-17 02:10:50|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1645063860000|2022-02-17 02:11:00|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1645063870000|2022-02-17 02:11:10|6.38|5.18|6.39|5.19|6.39|5.19|6.38|5.18|0
1645063880000|2022-02-17 02:11:20|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645063890000|2022-02-17 02:11:30|6.42|5.22|6.42|5.22|6.42|5.22|6.41|5.21|0
1645063900000|2022-02-17 02:11:40|6.43|5.23|6.44|5.24|6.44|5.24|6.43|5.23|0
1645063910000|2022-02-17 02:11:50|6.43|5.23|6.44|5.24|6.44|5.24|6.43|5.23|0
1645063930000|2022-02-17 02:12:10|6.46|5.26|6.46|5.26|6.48|5.28|6.46|5.26|0
1645063940000|2022-02-17 02:12:20|6.45|5.25|6.44|5.24|6.46|5.26|6.44|5.24|0
1645063950000|2022-02-17 02:12:30|6.45|5.25|6.46|5.26|6.46|5.26|6.45|5.25|0
1645063960000|2022-02-17 02:12:40|6.48|5.28|6.46|5.26|6.48|5.28|6.46|5.26|0
1645063970000|2022-02-17 02:12:50|6.45|5.25|6.46|5.26|6.46|5.26|6.45|5.25|0
1645063980000|2022-02-17 02:13:00|6.47|5.27|6.48|5.28|6.48|5.28|6.47|5.27|0
1645063990000|2022-02-17 02:13:10|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645064000000|2022-02-17 02:13:20|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645064010000|2022-02-17 02:13:30|6.5|5.3|6.49|5.29|6.5|5.3|6.49|5.29|0
1645064020000|2022-02-17 02:13:40|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645064040000|2022-02-17 02:14:00|6.47|5.27|6.46|5.26|6.48|5.28|6.46|5.26|0
1645064080000|2022-02-17 02:14:40|6.45|5.25|6.46|5.26|6.46|5.26|6.44|5.24|0
1645064100000|2022-02-17 02:15:00|6.48|5.28|6.47|5.27|6.48|5.28|6.47|5.27|0
1645064110000|2022-02-17 02:15:10|6.48|5.28|6.51|5.31|6.51|5.31|6.48|5.28|0
1645064120000|2022-02-17 02:15:20|6.49|5.29|6.51|5.31|6.51|5.31|6.49|5.29|0
1645064130000|2022-02-17 02:15:30|6.52|5.32|6.51|5.31|6.52|5.32|6.51|5.31|0
1645064150000|2022-02-17 02:15:50|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645064160000|2022-02-17 02:16:00|6.48|5.28|6.49|5.29|6.49|5.29|6.48|5.28|0
1645064170000|2022-02-17 02:16:10|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645064180000|2022-02-17 02:16:20|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645064190000|2022-02-17 02:16:30|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645064200000|2022-02-17 02:16:40|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645064210000|2022-02-17 02:16:50|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645064220000|2022-02-17 02:17:00|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645064230000|2022-02-17 02:17:10|6.48|5.28|6.46|5.26|6.48|5.28|6.46|5.26|0
1645064240000|2022-02-17 02:17:20|6.48|5.28|6.47|5.27|6.48|5.28|6.46|5.26|0
1645064250000|2022-02-17 02:17:30|6.46|5.26|6.48|5.28|6.48|5.28|6.46|5.26|0
1645064260000|2022-02-17 02:17:40|6.46|5.26|6.48|5.28|6.48|5.28|6.46|5.26|0
1645064270000|2022-02-17 02:17:50|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645064290000|2022-02-17 02:18:10|6.51|5.31|6.46|5.26|6.51|5.31|6.46|5.26|0
1645064300000|2022-02-17 02:18:20|6.44|5.24|6.42|5.22|6.45|5.25|6.42|5.22|0
1645064310000|2022-02-17 02:18:30|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645064330000|2022-02-17 02:18:50|6.46|5.26|6.48|5.28|6.48|5.28|6.46|5.26|0
1645064340000|2022-02-17 02:19:00|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645064350000|2022-02-17 02:19:10|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645064360000|2022-02-17 02:19:20|6.49|5.29|6.51|5.31|6.51|5.31|6.49|5.29|0
1645064370000|2022-02-17 02:19:30|6.49|5.29|6.5|5.3|6.5|5.3|6.49|5.29|0
1645064380000|2022-02-17 02:19:40|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645064390000|2022-02-17 02:19:50|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645064400000|2022-02-17 02:20:00|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645064410000|2022-02-17 02:20:10|6.48|5.28|6.47|5.27|6.48|5.28|6.47|5.27|0
1645064420000|2022-02-17 02:20:20|6.49|5.29|6.48|5.28|6.49|5.29|6.47|5.27|0
1645064430000|2022-02-17 02:20:30|6.47|5.27|6.44|5.24|6.47|5.27|6.44|5.24|0
1645064440000|2022-02-17 02:20:40|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645064460000|2022-02-17 02:21:00|6.45|5.25|6.46|5.26|6.46|5.26|6.45|5.25|0
1645064480000|2022-02-17 02:21:20|6.44|5.24|6.42|5.22|6.44|5.24|6.42|5.22|0
1645064490000|2022-02-17 02:21:30|6.44|5.24|6.43|5.23|6.44|5.24|6.42|5.22|0
1645064500000|2022-02-17 02:21:40|6.42|5.22|6.4|5.2|6.42|5.22|6.4|5.2|0
1645064510000|2022-02-17 02:21:50|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1645064520000|2022-02-17 02:22:00|6.44|5.24|6.42|5.22|6.44|5.24|6.42|5.22|0
1645064530000|2022-02-17 02:22:10|6.41|5.21|6.42|5.22|6.42|5.22|6.4|5.2|0
1645064540000|2022-02-17 02:22:20|6.4|5.2|6.42|5.22|6.42|5.22|6.4|5.2|0
1645064550000|2022-02-17 02:22:30|6.41|5.21|6.42|5.22|6.42|5.22|6.4|5.2|0
1645064560000|2022-02-17 02:22:40|6.43|5.23|6.42|5.22|6.43|5.23|6.42|5.22|0
1645064570000|2022-02-17 02:22:50|6.44|5.24|6.44|5.24|6.44|5.24|6.42|5.22|0
1645064580000|2022-02-17 02:23:00|6.43|5.23|6.44|5.24|6.44|5.24|6.43|5.23|0
1645064590000|2022-02-17 02:23:10|6.43|5.23|6.42|5.22|6.44|5.24|6.42|5.22|0
1645064610000|2022-02-17 02:23:30|6.4|5.2|6.42|5.22|6.42|5.22|6.4|5.2|0
1645064620000|2022-02-17 02:23:40|6.43|5.23|6.44|5.24|6.44|5.24|6.42|5.22|0
1645064640000|2022-02-17 02:24:00|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645064650000|2022-02-17 02:24:10|6.44|5.24|6.42|5.22|6.44|5.24|6.42|5.22|0
1645064660000|2022-02-17 02:24:20|6.41|5.21|6.42|5.22|6.42|5.22|6.41|5.21|0
1645064680000|2022-02-17 02:24:40|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645064700000|2022-02-17 02:25:00|6.42|5.22|6.46|5.26|6.46|5.26|6.42|5.22|0
1645064730000|2022-02-17 02:25:30|6.47|5.27|6.45|5.25|6.47|5.27|6.45|5.25|0
1645064740000|2022-02-17 02:25:40|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645064750000|2022-02-17 02:25:50|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645064790000|2022-02-17 02:26:30|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645064800000|2022-02-17 02:26:40|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645064830000|2022-02-17 02:27:10|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645064840000|2022-02-17 02:27:20|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1645064860000|2022-02-17 02:27:40|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645064880000|2022-02-17 02:28:00|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645064920000|2022-02-17 02:28:40|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645064960000|2022-02-17 02:29:20|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645064970000|2022-02-17 02:29:30|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645064990000|2022-02-17 02:29:50|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645065000000|2022-02-17 02:30:00|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645065010000|2022-02-17 02:30:10|6.44|5.24|6.42|5.22|6.44|5.24|6.42|5.22|0
1645065020000|2022-02-17 02:30:20|6.44|5.24|6.42|5.22|6.44|5.24|6.42|5.22|0
1645065030000|2022-02-17 02:30:30|6.43|5.23|6.42|5.22|6.43|5.23|6.42|5.22|0
1645065040000|2022-02-17 02:30:40|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645065060000|2022-02-17 02:31:00|6.45|5.25|6.42|5.22|6.45|5.25|6.42|5.22|0
1645065070000|2022-02-17 02:31:10|6.44|5.24|6.42|5.22|6.44|5.24|6.42|5.22|0
1645065080000|2022-02-17 02:31:20|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1645065090000|2022-02-17 02:31:30|6.38|5.18|6.38|5.18|6.38|5.18|6.36|5.16|0
1645065100000|2022-02-17 02:31:40|6.36|5.16|6.38|5.18|6.38|5.18|6.36|5.16|0
1645065120000|2022-02-17 02:32:00|6.39|5.19|6.38|5.18|6.39|5.19|6.38|5.18|0
1645065130000|2022-02-17 02:32:10|6.36|5.16|6.36|5.16|6.36|5.16|6.36|5.16|0
1645065140000|2022-02-17 02:32:20|6.38|5.18|6.38|5.18|6.38|5.18|6.37|5.17|0
1645065160000|2022-02-17 02:32:40|6.37|5.17|6.38|5.18|6.38|5.18|6.37|5.17|0
1645065180000|2022-02-17 02:33:00|6.36|5.16|6.38|5.18|6.38|5.18|6.36|5.16|0
1645065190000|2022-02-17 02:33:10|6.4|5.2|6.39|5.19|6.4|5.2|6.39|5.19|0
1645065200000|2022-02-17 02:33:20|6.38|5.18|6.39|5.19|6.4|5.2|6.38|5.18|0
1645065210000|2022-02-17 02:33:30|6.38|5.18|6.4|5.2|6.4|5.2|6.38|5.18|0
1645065220000|2022-02-17 02:33:40|6.38|5.18|6.36|5.16|6.38|5.18|6.36|5.16|0
1645065230000|2022-02-17 02:33:50|6.37|5.17|6.36|5.16|6.37|5.17|6.36|5.16|0
1645065250000|2022-02-17 02:34:10|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1645065260000|2022-02-17 02:34:20|6.36|5.16|6.36|5.16|6.36|5.16|6.36|5.16|0
1645065270000|2022-02-17 02:34:30|6.38|5.18|6.4|5.2|6.4|5.2|6.38|5.18|0
1645065290000|2022-02-17 02:34:50|6.41|5.21|6.4|5.2|6.41|5.21|6.4|5.2|0
1645065310000|2022-02-17 02:35:10|6.41|5.21|6.42|5.22|6.42|5.22|6.41|5.21|0
1645065330000|2022-02-17 02:35:30|6.43|5.23|6.42|5.22|6.43|5.23|6.42|5.22|0
1645065360000|2022-02-17 02:36:00|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645065370000|2022-02-17 02:36:10|6.42|5.22|6.45|5.25|6.45|5.25|6.42|5.22|0
1645065380000|2022-02-17 02:36:20|6.43|5.23|6.45|5.25|6.45|5.25|6.43|5.23|0
1645065400000|2022-02-17 02:36:40|6.44|5.24|6.45|5.25|6.45|5.25|6.44|5.24|0
1645065410000|2022-02-17 02:36:50|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645065420000|2022-02-17 02:37:00|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645065430000|2022-02-17 02:37:10|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645065440000|2022-02-17 02:37:20|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1645065450000|2022-02-17 02:37:30|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645065460000|2022-02-17 02:37:40|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645065510000|2022-02-17 02:38:30|6.42|5.22|6.43|5.23|6.43|5.23|6.42|5.22|0
1645065520000|2022-02-17 02:38:40|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1645065540000|2022-02-17 02:39:00|6.43|5.23|6.43|5.23|6.43|5.23|6.42|5.22|0
1645065550000|2022-02-17 02:39:10|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645065570000|2022-02-17 02:39:30|6.4|5.2|6.38|5.18|6.4|5.2|6.38|5.18|0
1645065580000|2022-02-17 02:39:40|6.4|5.2|6.41|5.21|6.41|5.21|6.4|5.2|0
1645065590000|2022-02-17 02:39:50|6.4|5.2|6.42|5.22|6.42|5.22|6.4|5.2|0
1645065600000|2022-02-17 02:40:00|6.43|5.23|6.42|5.22|6.43|5.23|6.42|5.22|0
1645065610000|2022-02-17 02:40:10|6.43|5.23|6.43|5.23|6.43|5.23|6.42|5.22|0
1645065620000|2022-02-17 02:40:20|6.46|5.26|6.49|5.29|6.49|5.29|6.46|5.26|0
1645065680000|2022-02-17 02:41:20|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645065690000|2022-02-17 02:41:30|6.49|5.29|6.5|5.3|6.5|5.3|6.49|5.29|0
1645065700000|2022-02-17 02:41:40|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645065710000|2022-02-17 02:41:50|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645065720000|2022-02-17 02:42:00|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645065730000|2022-02-17 02:42:10|6.5|5.3|6.5|5.3|6.5|5.3|6.49|5.29|0
1645065740000|2022-02-17 02:42:20|6.49|5.29|6.45|5.25|6.49|5.29|6.45|5.25|0
1645065750000|2022-02-17 02:42:30|6.46|5.26|6.47|5.27|6.47|5.27|6.46|5.26|0
1645065800000|2022-02-17 02:43:20|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645065810000|2022-02-17 02:43:30|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645065850000|2022-02-17 02:44:10|6.47|5.27|6.45|5.25|6.47|5.27|6.45|5.25|0
1645065860000|2022-02-17 02:44:20|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645065870000|2022-02-17 02:44:30|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645065880000|2022-02-17 02:44:40|6.45|5.25|6.43|5.23|6.45|5.25|6.43|5.23|0
1645065890000|2022-02-17 02:44:50|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645065900000|2022-02-17 02:45:00|6.4|5.2|6.41|5.21|6.41|5.21|6.4|5.2|0
1645065910000|2022-02-17 02:45:10|6.45|5.25|6.43|5.23|6.45|5.25|6.43|5.23|0
1645065920000|2022-02-17 02:45:20|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645065930000|2022-02-17 02:45:30|6.43|5.23|6.43|5.23|6.45|5.25|6.43|5.23|0
1645065940000|2022-02-17 02:45:40|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645065950000|2022-02-17 02:45:50|6.45|5.25|6.44|5.24|6.45|5.25|6.44|5.24|0
1645065960000|2022-02-17 02:46:00|6.45|5.25|6.43|5.23|6.45|5.25|6.43|5.23|0
1645065970000|2022-02-17 02:46:10|6.45|5.25|6.45|5.25|6.45|5.25|6.43|5.23|0
1645065980000|2022-02-17 02:46:20|6.43|5.23|6.45|5.25|6.45|5.25|6.43|5.23|0
1645065990000|2022-02-17 02:46:30|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645066000000|2022-02-17 02:46:40|6.45|5.25|6.43|5.23|6.45|5.25|6.43|5.23|0
1645066010000|2022-02-17 02:46:50|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645066030000|2022-02-17 02:47:10|6.44|5.24|6.41|5.21|6.44|5.24|6.41|5.21|0
1645066040000|2022-02-17 02:47:20|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1645066080000|2022-02-17 02:48:00|6.38|5.18|6.38|5.18|6.39|5.19|6.38|5.18|0
1645066090000|2022-02-17 02:48:10|6.36|5.16|6.36|5.16|6.36|5.16|6.36|5.16|0
1645066100000|2022-02-17 02:48:20|6.37|5.17|6.38|5.18|6.38|5.18|6.36|5.16|0
1645066110000|2022-02-17 02:48:30|6.36|5.16|6.36|5.16|6.36|5.16|6.36|5.16|0
1645066120000|2022-02-17 02:48:40|6.37|5.17|6.36|5.16|6.37|5.17|6.36|5.16|0
1645066130000|2022-02-17 02:48:50|6.38|5.18|6.39|5.19|6.39|5.19|6.38|5.18|0
1645066140000|2022-02-17 02:49:00|6.38|5.18|6.36|5.16|6.38|5.18|6.36|5.16|0
1645066150000|2022-02-17 02:49:10|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1645066190000|2022-02-17 02:49:50|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1645066200000|2022-02-17 02:50:00|6.38|5.18|6.38|5.18|6.39|5.19|6.38|5.18|0
1645066210000|2022-02-17 02:50:10|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1645066240000|2022-02-17 02:50:40|6.38|5.18|6.39|5.19|6.39|5.19|6.38|5.18|0
1645066260000|2022-02-17 02:51:00|6.41|5.21|6.42|5.22|6.42|5.22|6.41|5.21|0
1645066270000|2022-02-17 02:51:10|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645066300000|2022-02-17 02:51:40|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645066310000|2022-02-17 02:51:50|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645066320000|2022-02-17 02:52:00|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645066330000|2022-02-17 02:52:10|6.44|5.24|6.45|5.25|6.45|5.25|6.44|5.24|0
1645066340000|2022-02-17 02:52:20|6.44|5.24|6.41|5.21|6.44|5.24|6.41|5.21|0
1645066350000|2022-02-17 02:52:30|6.43|5.23|6.41|5.21|6.43|5.23|6.41|5.21|0
1645066360000|2022-02-17 02:52:40|6.42|5.22|6.43|5.23|6.43|5.23|6.42|5.22|0
1645066380000|2022-02-17 02:53:00|6.42|5.22|6.43|5.23|6.43|5.23|6.42|5.22|0
1645066400000|2022-02-17 02:53:20|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645066410000|2022-02-17 02:53:30|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645066420000|2022-02-17 02:53:40|6.45|5.25|6.43|5.23|6.45|5.25|6.43|5.23|0
1645066430000|2022-02-17 02:53:50|6.44|5.24|6.45|5.25|6.45|5.25|6.44|5.24|0
1645066440000|2022-02-17 02:54:00|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645066450000|2022-02-17 02:54:10|6.48|5.28|6.47|5.27|6.48|5.28|6.47|5.27|0
1645066460000|2022-02-17 02:54:20|6.46|5.26|6.46|5.26|6.47|5.27|6.46|5.26|0
1645066470000|2022-02-17 02:54:30|6.47|5.27|6.48|5.28|6.48|5.28|6.47|5.27|0
1645066490000|2022-02-17 02:54:50|6.47|5.27|6.46|5.26|6.47|5.27|6.46|5.26|0
1645066510000|2022-02-17 02:55:10|6.47|5.27|6.5|5.3|6.5|5.3|6.47|5.27|0
1645066520000|2022-02-17 02:55:20|6.49|5.29|6.5|5.3|6.5|5.3|6.49|5.29|0
1645066530000|2022-02-17 02:55:30|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645066540000|2022-02-17 02:55:40|6.47|5.27|6.48|5.28|6.48|5.28|6.47|5.27|0
1645066620000|2022-02-17 02:57:00|6.46|5.26|6.48|5.28|6.48|5.28|6.46|5.26|0
1645066630000|2022-02-17 02:57:10|6.47|5.27|6.46|5.26|6.47|5.27|6.46|5.26|0
1645066640000|2022-02-17 02:57:20|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645066660000|2022-02-17 02:57:40|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645066670000|2022-02-17 02:57:50|6.48|5.28|6.46|5.26|6.48|5.28|6.46|5.26|0
1645066680000|2022-02-17 02:58:00|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645066710000|2022-02-17 02:58:30|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645066720000|2022-02-17 02:58:40|6.47|5.27|6.48|5.28|6.48|5.28|6.47|5.27|0
1645066730000|2022-02-17 02:58:50|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1645066760000|2022-02-17 02:59:20|6.51|5.31|6.5|5.3|6.52|5.32|6.5|5.3|0
1645066770000|2022-02-17 02:59:30|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645066790000|2022-02-17 02:59:50|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645066800000|2022-02-17 03:00:00|6.52|5.32|6.5|5.3|6.52|5.32|6.5|5.3|0
1645066840000|2022-02-17 03:00:40|6.51|5.31|6.5|5.3|6.51|5.31|6.5|5.3|0
1645066850000|2022-02-17 03:00:50|6.49|5.29|6.5|5.3|6.5|5.3|6.49|5.29|0
1645066860000|2022-02-17 03:01:00|6.52|5.32|6.5|5.3|6.52|5.32|6.5|5.3|0
1645066920000|2022-02-17 03:02:00|6.49|5.29|6.5|5.3|6.5|5.3|6.49|5.29|0
1645066930000|2022-02-17 03:02:10|6.49|5.29|6.48|5.28|6.49|5.29|6.48|5.28|0
1645066960000|2022-02-17 03:02:40|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645066970000|2022-02-17 03:02:50|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1645066980000|2022-02-17 03:03:00|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645066990000|2022-02-17 03:03:10|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645067000000|2022-02-17 03:03:20|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645067010000|2022-02-17 03:03:30|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645067020000|2022-02-17 03:03:40|6.47|5.27|6.46|5.26|6.47|5.27|6.46|5.26|0
1645067030000|2022-02-17 03:03:50|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645067040000|2022-02-17 03:04:00|6.46|5.26|6.44|5.24|6.46|5.26|6.44|5.24|0
1645067080000|2022-02-17 03:04:40|6.45|5.25|6.46|5.26|6.46|5.26|6.44|5.24|0
1645067090000|2022-02-17 03:04:50|6.47|5.27|6.46|5.26|6.48|5.28|6.46|5.26|0
1645067120000|2022-02-17 03:05:20|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645067130000|2022-02-17 03:05:30|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645067140000|2022-02-17 03:05:40|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645067150000|2022-02-17 03:05:50|6.48|5.28|6.5|5.3|6.5|5.3|6.48|5.28|0
1645067160000|2022-02-17 03:06:00|6.49|5.29|6.5|5.3|6.5|5.3|6.49|5.29|0
1645067170000|2022-02-17 03:06:10|6.48|5.28|6.48|5.28|6.49|5.29|6.48|5.28|0
1645067180000|2022-02-17 03:06:20|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645067200000|2022-02-17 03:06:40|6.44|5.24|6.46|5.26|6.46|5.26|6.44|5.24|0
1645067220000|2022-02-17 03:07:00|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645067230000|2022-02-17 03:07:10|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645067250000|2022-02-17 03:07:30|6.44|5.24|6.46|5.26|6.46|5.26|6.44|5.24|0
1645067270000|2022-02-17 03:07:50|6.48|5.28|6.48|5.28|6.48|5.28|6.46|5.26|0
1645067300000|2022-02-17 03:08:20|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645067310000|2022-02-17 03:08:30|6.51|5.31|6.5|5.3|6.51|5.31|6.5|5.3|0
1645067350000|2022-02-17 03:09:10|6.49|5.29|6.48|5.28|6.49|5.29|6.48|5.28|0
1645067370000|2022-02-17 03:09:30|6.5|5.3|6.5|5.3|6.51|5.31|6.5|5.3|0
1645067380000|2022-02-17 03:09:40|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645067410000|2022-02-17 03:10:10|6.52|5.32|6.51|5.31|6.52|5.32|6.51|5.31|0
1645067420000|2022-02-17 03:10:20|6.52|5.32|6.51|5.31|6.52|5.32|6.51|5.31|0
1645067430000|2022-02-17 03:10:30|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645067440000|2022-02-17 03:10:40|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645067510000|2022-02-17 03:11:50|6.55|5.35|6.53|5.33|6.55|5.35|6.53|5.33|0
1645067520000|2022-02-17 03:12:00|6.51|5.31|6.53|5.33|6.53|5.33|6.51|5.31|0
1645067550000|2022-02-17 03:12:30|6.55|5.35|6.54|5.34|6.55|5.35|6.53|5.33|0
1645067560000|2022-02-17 03:12:40|6.53|5.33|6.55|5.35|6.55|5.35|6.53|5.33|0
1645067570000|2022-02-17 03:12:50|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645067600000|2022-02-17 03:13:20|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645067610000|2022-02-17 03:13:30|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645067620000|2022-02-17 03:13:40|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645067650000|2022-02-17 03:14:10|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645067660000|2022-02-17 03:14:20|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645067670000|2022-02-17 03:14:30|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645067700000|2022-02-17 03:15:00|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645067710000|2022-02-17 03:15:10|6.54|5.34|6.53|5.33|6.54|5.34|6.53|5.33|0
1645067750000|2022-02-17 03:15:50|6.51|5.31|6.53|5.33|6.53|5.33|6.51|5.31|0
1645067760000|2022-02-17 03:16:00|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645067770000|2022-02-17 03:16:10|6.5|5.3|6.49|5.29|6.5|5.3|6.49|5.29|0
1645067790000|2022-02-17 03:16:30|6.5|5.3|6.51|5.31|6.51|5.31|6.5|5.3|0
1645067820000|2022-02-17 03:17:00|6.53|5.33|6.55|5.35|6.55|5.35|6.53|5.33|0
1645067830000|2022-02-17 03:17:10|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645067840000|2022-02-17 03:17:20|6.54|5.34|6.53|5.33|6.54|5.34|6.53|5.33|0
1645067850000|2022-02-17 03:17:30|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645067860000|2022-02-17 03:17:40|6.53|5.33|6.54|5.34|6.54|5.34|6.53|5.33|0
1645067870000|2022-02-17 03:17:50|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645067880000|2022-02-17 03:18:00|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645067920000|2022-02-17 03:18:40|6.55|5.35|6.53|5.33|6.55|5.35|6.53|5.33|0
1645067930000|2022-02-17 03:18:50|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645067940000|2022-02-17 03:19:00|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645068070000|2022-02-17 03:21:10|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645068080000|2022-02-17 03:21:20|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645068110000|2022-02-17 03:21:50|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645068120000|2022-02-17 03:22:00|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645068170000|2022-02-17 03:22:50|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645068200000|2022-02-17 03:23:20|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645068240000|2022-02-17 03:24:00|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645068250000|2022-02-17 03:24:10|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645068270000|2022-02-17 03:24:30|6.44|5.24|6.45|5.25|6.45|5.25|6.44|5.24|0
1645068280000|2022-02-17 03:24:40|6.44|5.24|6.45|5.25|6.45|5.25|6.44|5.24|0
1645068290000|2022-02-17 03:24:50|6.44|5.24|6.46|5.26|6.46|5.26|6.44|5.24|0
1645068330000|2022-02-17 03:25:30|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645068350000|2022-02-17 03:25:50|6.49|5.29|6.47|5.27|6.49|5.29|6.47|5.27|0
1645068380000|2022-02-17 03:26:20|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645068390000|2022-02-17 03:26:30|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645068400000|2022-02-17 03:26:40|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645068410000|2022-02-17 03:26:50|6.49|5.29|6.48|5.28|6.49|5.29|6.48|5.28|0
1645068420000|2022-02-17 03:27:00|6.47|5.27|6.45|5.25|6.47|5.27|6.45|5.25|0
1645068430000|2022-02-17 03:27:10|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645068440000|2022-02-17 03:27:20|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645068450000|2022-02-17 03:27:30|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645068460000|2022-02-17 03:27:40|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645068470000|2022-02-17 03:27:50|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645068480000|2022-02-17 03:28:00|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1645068510000|2022-02-17 03:28:30|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645068520000|2022-02-17 03:28:40|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645068530000|2022-02-17 03:28:50|6.46|5.26|6.47|5.27|6.47|5.27|6.46|5.26|0
1645068540000|2022-02-17 03:29:00|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645068550000|2022-02-17 03:29:10|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645068560000|2022-02-17 03:29:20|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645068570000|2022-02-17 03:29:30|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645068600000|2022-02-17 03:30:00|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645068610000|2022-02-17 03:30:10|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645068630000|2022-02-17 03:30:30|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645068640000|2022-02-17 03:30:40|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645068650000|2022-02-17 03:30:50|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645068660000|2022-02-17 03:31:00|6.46|5.26|6.47|5.27|6.47|5.27|6.46|5.26|0
1645068670000|2022-02-17 03:31:10|6.45|5.25|6.46|5.26|6.46|5.26|6.45|5.25|0
1645068680000|2022-02-17 03:31:20|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645068690000|2022-02-17 03:31:30|6.48|5.28|6.44|5.24|6.48|5.28|6.44|5.24|0
1645068710000|2022-02-17 03:31:50|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645068720000|2022-02-17 03:32:00|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645068740000|2022-02-17 03:32:20|6.43|5.23|6.42|5.22|6.43|5.23|6.42|5.22|0
1645068760000|2022-02-17 03:32:40|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645068780000|2022-02-17 03:33:00|6.44|5.24|6.45|5.25|6.45|5.25|6.44|5.24|0
1645068800000|2022-02-17 03:33:20|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645068830000|2022-02-17 03:33:50|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1645068840000|2022-02-17 03:34:00|6.4|5.2|6.41|5.21|6.41|5.21|6.4|5.2|0
1645068850000|2022-02-17 03:34:10|6.42|5.22|6.41|5.21|6.42|5.22|6.41|5.21|0
1645068860000|2022-02-17 03:34:20|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1645068900000|2022-02-17 03:35:00|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1645068920000|2022-02-17 03:35:20|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1645068930000|2022-02-17 03:35:30|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1645068940000|2022-02-17 03:35:40|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645068950000|2022-02-17 03:35:50|6.42|5.22|6.41|5.21|6.42|5.22|6.41|5.21|0
1645068960000|2022-02-17 03:36:00|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1645068970000|2022-02-17 03:36:10|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645068990000|2022-02-17 03:36:30|6.42|5.22|6.42|5.22|6.43|5.23|6.42|5.22|0
1645069000000|2022-02-17 03:36:40|6.41|5.21|6.42|5.22|6.42|5.22|6.41|5.21|0
1645069010000|2022-02-17 03:36:50|6.41|5.21|6.4|5.2|6.41|5.21|6.4|5.2|0
1645069020000|2022-02-17 03:37:00|6.41|5.21|6.43|5.23|6.43|5.23|6.41|5.21|0
1645069030000|2022-02-17 03:37:10|6.42|5.22|6.43|5.23|6.43|5.23|6.42|5.22|0
1645069050000|2022-02-17 03:37:30|6.42|5.22|6.43|5.23|6.43|5.23|6.42|5.22|0
1645069080000|2022-02-17 03:38:00|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645069110000|2022-02-17 03:38:30|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645069120000|2022-02-17 03:38:40|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645069130000|2022-02-17 03:38:50|6.44|5.24|6.45|5.25|6.45|5.25|6.44|5.24|0
1645069140000|2022-02-17 03:39:00|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645069150000|2022-02-17 03:39:10|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645069160000|2022-02-17 03:39:20|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645069180000|2022-02-17 03:39:40|6.47|5.27|6.45|5.25|6.47|5.27|6.45|5.25|0
1645069200000|2022-02-17 03:40:00|6.47|5.27|6.46|5.26|6.47|5.27|6.46|5.26|0
1645069210000|2022-02-17 03:40:10|6.47|5.27|6.49|5.29|6.49|5.29|6.47|5.27|0
1645069220000|2022-02-17 03:40:20|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645069230000|2022-02-17 03:40:30|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645069250000|2022-02-17 03:40:50|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645069270000|2022-02-17 03:41:10|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645069300000|2022-02-17 03:41:40|6.5|5.3|6.49|5.29|6.5|5.3|6.49|5.29|0
1645069340000|2022-02-17 03:42:20|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645069360000|2022-02-17 03:42:40|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645069370000|2022-02-17 03:42:50|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645069380000|2022-02-17 03:43:00|6.49|5.29|6.5|5.3|6.5|5.3|6.49|5.29|0
1645069440000|2022-02-17 03:44:00|6.49|5.29|6.5|5.3|6.5|5.3|6.49|5.29|0
1645069480000|2022-02-17 03:44:40|6.49|5.29|6.47|5.27|6.49|5.29|6.47|5.27|0
1645069490000|2022-02-17 03:44:50|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645069500000|2022-02-17 03:45:00|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645069520000|2022-02-17 03:45:20|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1645069530000|2022-02-17 03:45:30|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645069540000|2022-02-17 03:45:40|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645069560000|2022-02-17 03:46:00|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1645069570000|2022-02-17 03:46:10|6.45|5.25|6.43|5.23|6.45|5.25|6.43|5.23|0
1645069590000|2022-02-17 03:46:30|6.42|5.22|6.43|5.23|6.43|5.23|6.42|5.22|0
1645069600000|2022-02-17 03:46:40|6.44|5.24|6.44|5.24|6.44|5.24|6.43|5.23|0
1645069610000|2022-02-17 03:46:50|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645069620000|2022-02-17 03:47:00|6.45|5.25|6.43|5.23|6.45|5.25|6.43|5.23|0
1645069650000|2022-02-17 03:47:30|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645069670000|2022-02-17 03:47:50|6.43|5.23|6.41|5.21|6.43|5.23|6.41|5.21|0
1645069680000|2022-02-17 03:48:00|6.43|5.23|6.41|5.21|6.43|5.23|6.41|5.21|0
1645069690000|2022-02-17 03:48:10|6.42|5.22|6.41|5.21|6.42|5.22|6.41|5.21|0
1645069700000|2022-02-17 03:48:20|6.39|5.19|6.39|5.19|6.39|5.19|6.39|5.19|0
1645069720000|2022-02-17 03:48:40|6.38|5.18|6.39|5.19|6.39|5.19|6.38|5.18|0
1645069730000|2022-02-17 03:48:50|6.38|5.18|6.39|5.19|6.39|5.19|6.38|5.18|0
1645069740000|2022-02-17 03:49:00|6.4|5.2|6.39|5.19|6.4|5.2|6.39|5.19|0
1645069760000|2022-02-17 03:49:20|6.38|5.18|6.38|5.18|6.38|5.18|6.38|5.18|0
1645069770000|2022-02-17 03:49:30|6.36|5.16|6.34|5.14|6.36|5.16|6.34|5.14|0
1645069780000|2022-02-17 03:49:40|6.32|5.12|6.31|5.11|6.32|5.12|6.31|5.11|0
1645069790000|2022-02-17 03:49:50|6.29|5.09|6.27|5.07|6.3|5.1|6.27|5.07|0
1645069800000|2022-02-17 03:50:00|6.29|5.09|6.3|5.1|6.3|5.1|6.29|5.09|0
1645069830000|2022-02-17 03:50:30|6.29|5.09|6.3|5.1|6.3|5.1|6.29|5.09|0
1645069840000|2022-02-17 03:50:40|6.32|5.12|6.3|5.1|6.32|5.12|6.3|5.1|0
1645069850000|2022-02-17 03:50:50|6.29|5.09|6.29|5.09|6.29|5.09|6.29|5.09|0
1645069860000|2022-02-17 03:51:00|6.3|5.1|6.29|5.09|6.3|5.1|6.29|5.09|0
1645069880000|2022-02-17 03:51:20|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1645069900000|2022-02-17 03:51:40|6.31|5.11|6.3|5.1|6.31|5.11|6.3|5.1|0
1645069920000|2022-02-17 03:52:00|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645069930000|2022-02-17 03:52:10|6.22|5.02|6.22|5.02|6.22|5.02|6.22|5.02|0
1645069940000|2022-02-17 03:52:20|6.2|5|6.15|4.95|6.2|5|6.15|4.95|0
1645069950000|2022-02-17 03:52:30|6.16|4.96|6.15|4.95|6.16|4.96|6.15|4.95|0
1645069960000|2022-02-17 03:52:40|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645069970000|2022-02-17 03:52:50|6.2|5|6.2|5|6.2|5|6.2|5|0
1645069980000|2022-02-17 03:53:00|6.18|4.98|6.18|4.98|6.19|4.99|6.18|4.98|0
1645069990000|2022-02-17 03:53:10|6.16|4.96|6.16|4.96|6.16|4.96|6.15|4.95|0
1645070000000|2022-02-17 03:53:20|6.15|4.95|6.15|4.95|6.15|4.95|6.15|4.95|0
1645070030000|2022-02-17 03:53:50|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645070050000|2022-02-17 03:54:10|6.16|4.96|6.15|4.95|6.16|4.96|6.15|4.95|0
1645070060000|2022-02-17 03:54:20|6.06|4.86|5.99|4.79|6.06|4.86|5.99|4.79|0
1645070070000|2022-02-17 03:54:30|6.01|4.81|6.01|4.81|6.04|4.84|6.01|4.81|0
1645070080000|2022-02-17 03:54:40|6.03|4.83|6.03|4.83|6.04|4.84|6.03|4.83|0
1645070090000|2022-02-17 03:54:50|6.01|4.81|5.99|4.79|6.01|4.81|5.99|4.79|0
1645070110000|2022-02-17 03:55:10|5.88|4.68|5.84|4.64|5.88|4.68|5.84|4.64|0
1645070120000|2022-02-17 03:55:20|5.81|4.61|5.79|4.59|5.81|4.61|5.79|4.59|0
1645070130000|2022-02-17 03:55:30|5.75|4.55|5.7|4.5|5.75|4.55|5.66|4.46|0
1645070140000|2022-02-17 03:55:40|5.65|4.45|5.57|4.37|5.68|4.48|5.57|4.37|0
1645070150000|2022-02-17 03:55:50|5.58|4.38|5.49|4.29|5.58|4.38|5.49|4.29|0
1645070160000|2022-02-17 03:56:00|5.41|4.21|5.37|4.17|5.41|4.21|5.37|4.17|0
1645070170000|2022-02-17 03:56:10|5.35|4.15|5.48|4.28|5.48|4.28|5.35|4.15|0
1645070180000|2022-02-17 03:56:20|5.41|4.21|5.35|4.15|5.41|4.21|5.35|4.15|0
1645070190000|2022-02-17 03:56:30|5.37|4.17|5.38|4.18|5.38|4.18|5.35|4.15|0
1645070200000|2022-02-17 03:56:40|5.4|4.2|5.38|4.18|5.4|4.2|5.38|4.18|0
1645070210000|2022-02-17 03:56:50|5.35|4.15|5.4|4.2|5.4|4.2|5.35|4.15|0
1645070220000|2022-02-17 03:57:00|5.38|4.18|5.37|4.17|5.38|4.18|5.37|4.17|0
1645070230000|2022-02-17 03:57:10|5.39|4.19|6.31|5.11|6.31|5.11|5.35|4.15|0
1645070240000|2022-02-17 03:57:20|6.33|5.13|6.36|5.16|6.36|5.16|6.31|5.11|0
1645070250000|2022-02-17 03:57:30|6.34|5.14|6.33|5.13|6.36|5.16|6.31|5.11|0
1645070260000|2022-02-17 03:57:40|6.31|5.11|6.34|5.14|6.34|5.14|6.31|5.11|0
1645070270000|2022-02-17 03:57:50|6.43|5.23|6.46|5.26|6.46|5.26|6.43|5.23|0
1645070280000|2022-02-17 03:58:00|6.48|5.28|6.38|5.18|6.48|5.28|6.34|5.14|0
1645070290000|2022-02-17 03:58:10|6.39|5.19|6.43|5.23|6.43|5.23|6.36|5.16|0
1645070300000|2022-02-17 03:58:20|6.48|5.28|6.4|5.2|6.48|5.28|6.4|5.2|0
1645070310000|2022-02-17 03:58:30|6.42|5.22|6.45|5.25|6.45|5.25|6.42|5.22|0
1645070320000|2022-02-17 03:58:40|6.43|5.23|6.45|5.25|6.45|5.25|6.41|5.21|0
1645070330000|2022-02-17 03:58:50|6.42|5.22|6.38|5.18|6.42|5.22|6.38|5.18|0
1645070340000|2022-02-17 03:59:00|6.37|5.17|6.33|5.13|6.37|5.17|6.33|5.13|0
1645070350000|2022-02-17 03:59:10|6.34|5.14|6.31|5.11|6.34|5.14|6.31|5.11|0
1645070360000|2022-02-17 03:59:20|6.34|5.14|6.31|5.11|6.34|5.14|6.31|5.11|0
1645070370000|2022-02-17 03:59:30|6.33|5.13|6.34|5.14|6.34|5.14|6.33|5.13|0
1645070380000|2022-02-17 03:59:40|6.38|5.18|6.31|5.11|6.38|5.18|6.31|5.11|0
1645070400000|2022-02-17 04:00:00|6.16|4.96|6.02|4.82|6.16|4.96|6.02|4.82|0
1645070410000|2022-02-17 04:00:10|6.01|4.81|5.88|4.68|6.01|4.81|5.87|4.67|0
1645070420000|2022-02-17 04:00:20|5.89|4.69|5.69|4.49|5.89|4.69|5.66|4.46|0
1645070430000|2022-02-17 04:00:30|5.72|4.52|5.72|4.52|5.72|4.52|5.67|4.47|0
1645070440000|2022-02-17 04:00:40|5.76|4.56|5.66|4.46|5.76|4.56|5.66|4.46|0
1645070450000|2022-02-17 04:00:50|5.67|4.47|5.7|4.5|5.72|4.52|5.67|4.47|0
1645070460000|2022-02-17 04:01:00|5.77|4.57|5.7|4.5|5.77|4.57|5.69|4.49|0
1645070470000|2022-02-17 04:01:10|5.67|4.47|5.67|4.47|5.67|4.47|5.66|4.46|0
1645070480000|2022-02-17 04:01:20|5.75|4.55|5.66|4.46|5.75|4.55|5.66|4.46|0
1645070490000|2022-02-17 04:01:30|5.69|4.49|5.67|4.47|5.69|4.49|5.66|4.46|0
1645070500000|2022-02-17 04:01:40|5.7|4.5|5.69|4.49|5.7|4.5|5.69|4.49|0
1645070510000|2022-02-17 04:01:50|5.75|4.55|5.67|4.47|5.75|4.55|5.67|4.47|0
1645070520000|2022-02-17 04:02:00|5.66|4.46|5.67|4.47|5.67|4.47|5.66|4.46|0
1645070530000|2022-02-17 04:02:10|5.69|4.49|5.77|4.57|5.77|4.57|5.69|4.49|0
1645070540000|2022-02-17 04:02:20|5.69|4.49|5.69|4.49|5.69|4.49|5.66|4.46|0
1645070550000|2022-02-17 04:02:30|5.72|4.52|5.96|4.76|5.96|4.76|5.72|4.52|0
1645070560000|2022-02-17 04:02:40|5.97|4.77|6.01|4.81|6.01|4.81|5.97|4.77|0
1645070570000|2022-02-17 04:02:50|6.06|4.86|6.01|4.81|6.06|4.86|6.01|4.81|0
1645070580000|2022-02-17 04:03:00|6|4.8|5.86|4.66|6|4.8|5.86|4.66|0
1645070590000|2022-02-17 04:03:10|5.87|4.67|5.77|4.57|5.87|4.67|5.77|4.57|0
1645070600000|2022-02-17 04:03:20|5.75|4.55|5.73|4.53|5.75|4.55|5.72|4.52|0
1645070610000|2022-02-17 04:03:30|5.72|4.52|5.73|4.53|5.73|4.53|5.72|4.52|0
1645070620000|2022-02-17 04:03:40|5.75|4.55|5.67|4.47|5.75|4.55|5.67|4.47|0
1645070630000|2022-02-17 04:03:50|5.66|4.46|5.77|4.57|5.77|4.57|5.66|4.46|0
1645070640000|2022-02-17 04:04:00|5.75|4.55|5.72|4.52|5.76|4.56|5.69|4.49|0
1645070650000|2022-02-17 04:04:10|5.69|4.49|5.67|4.47|5.69|4.49|5.66|4.46|0
1645070660000|2022-02-17 04:04:20|5.66|4.46|5.66|4.46|5.67|4.47|5.66|4.46|0
1645070670000|2022-02-17 04:04:30|5.67|4.47|5.67|4.47|5.67|4.47|5.66|4.46|0
1645070680000|2022-02-17 04:04:40|5.73|4.53|5.62|4.42|5.73|4.53|5.56|4.36|0
1645070690000|2022-02-17 04:04:50|5.57|4.37|5.51|4.31|5.57|4.37|5.5|4.3|0
1645070700000|2022-02-17 04:05:00|5.49|4.29|5.44|4.24|5.49|4.29|5.44|4.24|0
1645070710000|2022-02-17 04:05:10|5.43|4.23|5.5|4.3|5.53|4.33|5.43|4.23|0
1645070720000|2022-02-17 04:05:20|5.47|4.27|5.62|4.42|5.62|4.42|5.47|4.27|0
1645070730000|2022-02-17 04:05:30|5.65|4.45|5.62|4.42|5.65|4.45|5.62|4.42|0
1645070740000|2022-02-17 04:05:40|5.64|4.44|5.59|4.39|5.64|4.44|5.55|4.35|0
1645070750000|2022-02-17 04:05:50|5.67|4.47|5.64|4.44|5.7|4.5|5.64|4.44|0
1645070760000|2022-02-17 04:06:00|5.66|4.46|5.62|4.42|5.66|4.46|5.62|4.42|0
1645070770000|2022-02-17 04:06:10|5.59|4.39|5.62|4.42|5.62|4.42|5.59|4.39|0
1645070780000|2022-02-17 04:06:20|5.61|4.41|5.62|4.42|5.62|4.42|5.61|4.41|0
1645070790000|2022-02-17 04:06:30|5.79|4.59|5.79|4.59|5.79|4.59|5.76|4.56|0
1645070800000|2022-02-17 04:06:40|5.8|4.6|5.8|4.6|5.88|4.68|5.8|4.6|0
1645070810000|2022-02-17 04:06:50|5.85|4.65|5.84|4.64|5.85|4.65|5.8|4.6|0
1645070820000|2022-02-17 04:07:00|5.83|4.63|5.85|4.65|5.85|4.65|5.8|4.6|0
1645070830000|2022-02-17 04:07:10|5.83|4.63|5.83|4.63|5.83|4.63|5.82|4.62|0
1645070840000|2022-02-17 04:07:20|5.81|4.61|5.72|4.52|5.81|4.61|5.72|4.52|0
1645070860000|2022-02-17 04:07:40|5.69|4.49|5.7|4.5|5.7|4.5|5.69|4.49|0
1645070870000|2022-02-17 04:07:50|5.69|4.49|5.62|4.42|5.69|4.49|5.62|4.42|0
1645070880000|2022-02-17 04:08:00|5.63|4.43|5.59|4.39|5.63|4.43|5.59|4.39|0
1645070890000|2022-02-17 04:08:10|5.56|4.36|5.56|4.36|5.56|4.36|5.56|4.36|0
1645070900000|2022-02-17 04:08:20|5.57|4.37|5.64|4.44|5.64|4.44|5.57|4.37|0
1645070910000|2022-02-17 04:08:30|5.67|4.47|5.67|4.47|5.7|4.5|5.67|4.47|0
1645070920000|2022-02-17 04:08:40|5.64|4.44|5.65|4.45|5.65|4.45|5.64|4.44|0
1645070930000|2022-02-17 04:08:50|5.67|4.47|5.67|4.47|5.68|4.48|5.67|4.47|0
1645070940000|2022-02-17 04:09:00|5.65|4.45|5.61|4.41|5.65|4.45|5.61|4.41|0
1645070950000|2022-02-17 04:09:10|5.62|4.42|5.62|4.42|5.64|4.44|5.61|4.41|0
1645070960000|2022-02-17 04:09:20|5.65|4.45|5.72|4.52|5.75|4.55|5.65|4.45|0
1645070970000|2022-02-17 04:09:30|5.71|4.51|5.67|4.47|5.73|4.53|5.67|4.47|0
1645070980000|2022-02-17 04:09:40|5.78|4.58|5.76|4.56|5.78|4.58|5.75|4.55|0
1645070990000|2022-02-17 04:09:50|5.82|4.62|5.82|4.62|5.82|4.62|5.81|4.61|0
1645071000000|2022-02-17 04:10:00|5.77|4.57|5.73|4.53|5.77|4.57|5.73|4.53|0
1645071010000|2022-02-17 04:10:10|5.72|4.52|5.7|4.5|5.73|4.53|5.7|4.5|0
1645071020000|2022-02-17 04:10:20|5.72|4.52|5.71|4.51|5.72|4.52|5.71|4.51|0
1645071030000|2022-02-17 04:10:30|5.72|4.52|5.81|4.61|5.83|4.63|5.72|4.52|0
1645071040000|2022-02-17 04:10:40|5.83|4.63|5.76|4.56|5.83|4.63|5.75|4.55|0
1645071050000|2022-02-17 04:10:50|5.75|4.55|5.8|4.6|5.8|4.6|5.75|4.55|0
1645071060000|2022-02-17 04:11:00|5.84|4.64|5.91|4.71|5.91|4.71|5.84|4.64|0
1645071070000|2022-02-17 04:11:10|5.97|4.77|6|4.8|6|4.8|5.94|4.74|0
1645071080000|2022-02-17 04:11:20|5.96|4.76|5.93|4.73|5.96|4.76|5.93|4.73|0
1645071090000|2022-02-17 04:11:30|6.05|4.85|6.02|4.82|6.05|4.85|6.02|4.82|0
1645071100000|2022-02-17 04:11:40|6.04|4.84|6.09|4.89|6.09|4.89|6.04|4.84|0
1645071110000|2022-02-17 04:11:50|6.07|4.87|6.17|4.97|6.17|4.97|6.07|4.87|0
1645071120000|2022-02-17 04:12:00|6.19|4.99|6.15|4.95|6.19|4.99|6.14|4.94|0
1645071130000|2022-02-17 04:12:10|6.14|4.94|6.11|4.91|6.14|4.94|6.09|4.89|0
1645071140000|2022-02-17 04:12:20|6.1|4.9|6.1|4.9|6.14|4.94|6.1|4.9|0
1645071150000|2022-02-17 04:12:30|6.11|4.91|6.1|4.9|6.11|4.91|6.09|4.89|0
1645071160000|2022-02-17 04:12:40|6.19|4.99|6.22|5.02|6.22|5.02|6.19|4.99|0
1645071170000|2022-02-17 04:12:50|6.24|5.04|6.29|5.09|6.29|5.09|6.23|5.03|0
1645071180000|2022-02-17 04:13:00|6.3|5.1|6.32|5.12|6.32|5.12|6.24|5.04|0
1645071190000|2022-02-17 04:13:10|6.3|5.1|6.47|5.27|6.47|5.27|6.3|5.1|0
1645071200000|2022-02-17 04:13:20|6.46|5.26|6.41|5.21|6.49|5.29|6.36|5.16|0
1645071210000|2022-02-17 04:13:30|6.38|5.18|6.41|5.21|6.43|5.23|6.38|5.18|0
1645071220000|2022-02-17 04:13:40|6.36|5.16|6.29|5.09|6.36|5.16|6.29|5.09|0
1645071230000|2022-02-17 04:13:50|6.32|5.12|6.29|5.09|6.34|5.14|6.29|5.09|0
1645071240000|2022-02-17 04:14:00|6.3|5.1|6.2|5|6.3|5.1|6.19|4.99|0
1645071250000|2022-02-17 04:14:10|6.14|4.94|6|4.8|6.14|4.94|6|4.8|0
1645071260000|2022-02-17 04:14:20|6.1|4.9|6.1|4.9|6.1|4.9|6.1|4.9|0
1645071270000|2022-02-17 04:14:30|6.14|4.94|6.1|4.9|6.14|4.94|6.1|4.9|0
1645071280000|2022-02-17 04:14:40|6.04|4.84|6.01|4.81|6.04|4.84|6|4.8|0
1645071290000|2022-02-17 04:14:50|6.05|4.85|6.09|4.89|6.11|4.91|6.05|4.85|0
1645071300000|2022-02-17 04:15:00|6.08|4.88|6.04|4.84|6.09|4.89|6.04|4.84|0
1645071310000|2022-02-17 04:15:10|6|4.8|5.99|4.79|6.04|4.84|5.99|4.79|0
1645071320000|2022-02-17 04:15:20|6|4.8|6.02|4.82|6.02|4.82|6|4.8|0
1645071330000|2022-02-17 04:15:30|6.08|4.88|5.95|4.75|6.08|4.88|5.95|4.75|0
1645071340000|2022-02-17 04:15:40|6.01|4.81|6.08|4.88|6.08|4.88|6.01|4.81|0
1645071350000|2022-02-17 04:15:50|6.05|4.85|6.02|4.82|6.05|4.85|6.02|4.82|0
1645071360000|2022-02-17 04:16:00|6.05|4.85|6|4.8|6.05|4.85|6|4.8|0
1645071370000|2022-02-17 04:16:10|5.94|4.74|6.03|4.83|6.03|4.83|5.94|4.74|0
1645071380000|2022-02-17 04:16:20|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1645071390000|2022-02-17 04:16:30|6.02|4.82|5.99|4.79|6.02|4.82|5.99|4.79|0
1645071400000|2022-02-17 04:16:40|6.01|4.81|6.04|4.84|6.04|4.84|6.01|4.81|0
1645071410000|2022-02-17 04:16:50|6.05|4.85|6.05|4.85|6.05|4.85|6.05|4.85|0
1645071420000|2022-02-17 04:17:00|6.07|4.87|6.02|4.82|6.07|4.87|6.02|4.82|0
1645071430000|2022-02-17 04:17:10|6|4.8|5.98|4.78|6.01|4.81|5.98|4.78|0
1645071440000|2022-02-17 04:17:20|5.97|4.77|5.93|4.73|5.97|4.77|5.93|4.73|0
1645071450000|2022-02-17 04:17:30|5.91|4.71|5.92|4.72|5.95|4.75|5.91|4.71|0
1645071460000|2022-02-17 04:17:40|5.96|4.76|5.92|4.72|5.96|4.76|5.92|4.72|0
1645071470000|2022-02-17 04:17:50|5.9|4.7|5.94|4.74|5.94|4.74|5.9|4.7|0
1645071480000|2022-02-17 04:18:00|5.91|4.71|5.93|4.73|5.93|4.73|5.9|4.7|0
1645071490000|2022-02-17 04:18:10|5.9|4.7|6.54|5.34|6.54|5.34|5.9|4.7|0
1645071500000|2022-02-17 04:18:20|6.53|5.33|6.52|5.32|6.54|5.34|6.52|5.32|0
1645071510000|2022-02-17 04:18:30|6.53|5.33|6.46|5.26|6.53|5.33|6.46|5.26|0
1645071520000|2022-02-17 04:18:40|6.44|5.24|6.45|5.25|6.46|5.26|6.44|5.24|0
1645071530000|2022-02-17 04:18:50|6.46|5.26|6.49|5.29|6.49|5.29|6.46|5.26|0
1645071540000|2022-02-17 04:19:00|6.5|5.3|6.47|5.27|6.5|5.3|6.44|5.24|0
1645071550000|2022-02-17 04:19:10|6.52|5.32|6.61|5.41|6.61|5.41|6.52|5.32|0
1645071560000|2022-02-17 04:19:20|6.65|5.44|6.52|5.32|6.65|5.44|6.51|5.31|0
1645071570000|2022-02-17 04:19:30|6.57|5.37|6.53|5.33|6.57|5.37|6.53|5.33|0
1645071580000|2022-02-17 04:19:40|6.61|5.41|6.6|5.4|6.61|5.41|6.6|5.4|0
1645071590000|2022-02-17 04:19:50|6.58|5.38|6.61|5.41|6.61|5.41|6.58|5.38|0
1645071600000|2022-02-17 04:20:00|6.57|5.37|6.55|5.35|6.58|5.38|6.55|5.35|0
1645071610000|2022-02-17 04:20:10|6.58|5.38|6.53|5.33|6.58|5.38|6.53|5.33|0
1645071620000|2022-02-17 04:20:20|6.56|5.36|6.51|5.31|6.56|5.36|6.51|5.31|0
1645071630000|2022-02-17 04:20:30|6.52|5.32|6.51|5.31|6.52|5.32|6.49|5.29|0
1645071640000|2022-02-17 04:20:40|6.49|5.29|6.52|5.32|6.56|5.36|6.49|5.29|0
1645071650000|2022-02-17 04:20:50|6.51|5.31|6.54|5.34|6.54|5.34|6.51|5.31|0
1645071660000|2022-02-17 04:21:00|6.56|5.36|6.58|5.38|6.58|5.38|6.56|5.36|0
1645071670000|2022-02-17 04:21:10|6.6|5.4|6.65|5.44|6.65|5.44|6.6|5.4|0
1645071680000|2022-02-17 04:21:20|6.63|5.43|6.64|5.43|6.69|5.47|6.63|5.43|0
1645071690000|2022-02-17 04:21:30|6.68|5.47|6.63|5.43|6.68|5.47|6.63|5.43|0
1645071700000|2022-02-17 04:21:40|6.65|5.44|6.6|5.4|6.65|5.44|6.6|5.4|0
1645071710000|2022-02-17 04:21:50|6.61|5.41|6.58|5.38|6.61|5.41|6.58|5.38|0
1645071720000|2022-02-17 04:22:00|6.59|5.39|6.61|5.41|6.62|5.42|6.59|5.39|0
1645071730000|2022-02-17 04:22:10|6.62|5.42|6.58|5.38|6.62|5.42|6.58|5.38|0
1645071740000|2022-02-17 04:22:20|6.57|5.37|6.58|5.38|6.61|5.41|6.57|5.37|0
1645071750000|2022-02-17 04:22:30|6.55|5.35|6.56|5.36|6.56|5.36|6.55|5.35|0
1645071760000|2022-02-17 04:22:40|6.55|5.35|6.58|5.38|6.59|5.39|6.55|5.35|0
1645071770000|2022-02-17 04:22:50|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645071780000|2022-02-17 04:23:00|6.58|5.38|6.69|5.47|6.69|5.47|6.56|5.36|0
1645071790000|2022-02-17 04:23:10|6.66|5.45|6.76|5.53|6.77|5.54|6.66|5.45|0
1645071800000|2022-02-17 04:23:20|6.77|5.54|6.77|5.54|6.77|5.54|6.76|5.53|0
1645071810000|2022-02-17 04:23:30|6.75|5.52|6.75|5.52|6.75|5.52|6.75|5.52|0
1645071820000|2022-02-17 04:23:40|6.77|5.54|6.84|5.59|6.84|5.59|6.77|5.54|0
1645071830000|2022-02-17 04:23:50|6.79|5.55|6.83|5.59|6.83|5.59|6.75|5.52|0
1645071840000|2022-02-17 04:24:00|6.85|5.6|6.83|5.59|6.85|5.6|6.83|5.59|0
1645071850000|2022-02-17 04:24:10|6.81|5.57|6.67|5.46|6.81|5.57|6.67|5.46|0
1645071860000|2022-02-17 04:24:20|6.65|5.44|6.71|5.49|6.71|5.49|6.65|5.44|0
1645071870000|2022-02-17 04:24:30|6.69|5.47|6.69|5.47|6.69|5.47|6.67|5.46|0
1645071880000|2022-02-17 04:24:40|6.68|5.46|6.69|5.47|6.69|5.47|6.67|5.46|0
1645071890000|2022-02-17 04:24:50|6.75|5.52|6.73|5.5|6.75|5.52|6.73|5.5|0
1645071900000|2022-02-17 04:25:00|6.72|5.49|6.71|5.49|6.72|5.49|6.71|5.49|0
1645071910000|2022-02-17 04:25:10|6.67|5.46|6.67|5.46|6.69|5.47|6.67|5.46|0
1645071920000|2022-02-17 04:25:20|6.65|5.44|6.68|5.46|6.69|5.47|6.65|5.44|0
1645071930000|2022-02-17 04:25:30|6.65|5.44|6.67|5.46|6.67|5.46|6.65|5.44|0
1645071940000|2022-02-17 04:25:40|6.71|5.49|6.76|5.53|6.76|5.53|6.71|5.49|0
1645071950000|2022-02-17 04:25:50|6.75|5.52|6.76|5.53|6.79|5.55|6.75|5.52|0
1645071960000|2022-02-17 04:26:00|6.77|5.54|6.78|5.54|6.78|5.54|6.77|5.54|0
1645071970000|2022-02-17 04:26:10|6.77|5.52|6.79|5.55|6.79|5.55|6.75|5.52|0
1645071980000|2022-02-17 04:26:20|6.81|5.57|6.73|5.5|6.81|5.57|6.73|5.5|0
1645071990000|2022-02-17 04:26:30|6.74|5.51|6.71|5.49|6.74|5.51|6.71|5.49|0
1645072000000|2022-02-17 04:26:40|6.65|5.44|6.65|5.44|6.65|5.44|6.65|5.44|0
1645072010000|2022-02-17 04:26:50|6.67|5.46|6.69|5.47|6.69|5.47|6.67|5.46|0
1645072020000|2022-02-17 04:27:00|6.67|5.46|6.67|5.46|6.69|5.47|6.65|5.44|0
1645072030000|2022-02-17 04:27:10|6.65|5.44|6.69|5.47|6.69|5.47|6.65|5.44|0
1645072040000|2022-02-17 04:27:20|6.71|5.49|6.71|5.49|6.71|5.49|6.71|5.49|0
1645072050000|2022-02-17 04:27:30|6.69|5.47|6.65|5.44|6.69|5.47|6.65|5.44|0
1645072060000|2022-02-17 04:27:40|6.71|5.49|6.69|5.47|6.71|5.49|6.69|5.47|0
1645072070000|2022-02-17 04:27:50|6.71|5.49|6.75|5.52|6.77|5.54|6.71|5.49|0
1645072080000|2022-02-17 04:28:00|6.73|5.5|6.77|5.54|6.77|5.54|6.73|5.5|0
1645072090000|2022-02-17 04:28:10|6.75|5.52|6.77|5.54|6.77|5.54|6.75|5.52|0
1645072100000|2022-02-17 04:28:20|6.76|5.53|6.8|5.57|6.8|5.57|6.75|5.52|0
1645072110000|2022-02-17 04:28:30|6.82|5.6|6.79|5.59|6.82|5.62|6.79|5.59|0
1645072120000|2022-02-17 04:28:40|6.77|5.57|6.75|5.55|6.77|5.57|6.75|5.55|0
1645072130000|2022-02-17 04:28:50|6.77|5.57|6.76|5.56|6.77|5.57|6.75|5.55|0
1645072140000|2022-02-17 04:29:00|6.73|5.53|6.71|5.51|6.73|5.53|6.71|5.51|0
1645072150000|2022-02-17 04:29:10|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1645072160000|2022-02-17 04:29:20|6.71|5.51|6.71|5.51|6.71|5.51|6.71|5.51|0
1645072170000|2022-02-17 04:29:30|6.7|5.5|6.7|5.5|6.7|5.5|6.7|5.5|0
1645072180000|2022-02-17 04:29:40|6.69|5.49|6.71|5.51|6.71|5.51|6.68|5.48|0
1645072190000|2022-02-17 04:29:50|6.7|5.5|6.75|5.55|6.75|5.55|6.7|5.5|0
1645072200000|2022-02-17 04:30:00|6.77|5.57|6.74|5.54|6.77|5.57|6.74|5.54|0
1645072210000|2022-02-17 04:30:10|6.73|5.53|6.71|5.51|6.73|5.53|6.71|5.51|0
1645072220000|2022-02-17 04:30:20|6.7|5.5|6.71|5.51|6.71|5.51|6.7|5.5|0
1645072230000|2022-02-17 04:30:30|6.7|5.5|6.7|5.5|6.71|5.51|6.7|5.5|0
1645072240000|2022-02-17 04:30:40|6.71|5.51|6.79|5.59|6.79|5.59|6.71|5.51|0
1645072250000|2022-02-17 04:30:50|6.8|5.6|6.83|5.63|6.83|5.63|6.8|5.6|0
1645072260000|2022-02-17 04:31:00|6.8|5.6|6.84|5.64|6.84|5.64|6.8|5.6|0
1645072270000|2022-02-17 04:31:10|6.86|5.66|6.92|5.72|6.92|5.72|6.86|5.66|0
1645072280000|2022-02-17 04:31:20|6.93|5.73|6.95|5.75|6.95|5.75|6.93|5.73|0
1645072290000|2022-02-17 04:31:30|6.96|5.76|6.97|5.77|6.97|5.77|6.96|5.76|0
1645072300000|2022-02-17 04:31:40|6.96|5.76|6.99|5.79|6.99|5.79|6.95|5.75|0
1645072310000|2022-02-17 04:31:50|7|5.8|7.15|5.95|7.15|5.95|7|5.8|0
1645072320000|2022-02-17 04:32:00|7.14|5.94|7.13|5.93|7.15|5.95|7.13|5.93|0
1645072330000|2022-02-17 04:32:10|7.15|5.95|7.12|5.92|7.15|5.95|7.1|5.9|0
1645072340000|2022-02-17 04:32:20|7.08|5.88|7.06|5.86|7.08|5.88|7.04|5.84|0
1645072350000|2022-02-17 04:32:30|7.02|5.82|7.04|5.84|7.04|5.84|7.02|5.82|0
1645072360000|2022-02-17 04:32:40|7.07|5.87|7.06|5.86|7.07|5.87|7.06|5.86|0
1645072370000|2022-02-17 04:32:50|7.05|5.85|7.06|5.86|7.06|5.86|7.04|5.84|0
1645072380000|2022-02-17 04:33:00|7.04|5.84|6.98|5.78|7.04|5.84|6.98|5.78|0
1645072390000|2022-02-17 04:33:10|6.97|5.77|6.97|5.77|6.97|5.77|6.97|5.77|0
1645072400000|2022-02-17 04:33:20|6.95|5.75|6.98|5.78|6.98|5.78|6.95|5.75|0
1645072410000|2022-02-17 04:33:30|7|5.8|7.04|5.84|7.04|5.84|7|5.8|0
1645072420000|2022-02-17 04:33:40|7.02|5.82|7|5.8|7.02|5.82|7|5.8|0
1645072430000|2022-02-17 04:33:50|6.98|5.78|6.97|5.77|6.98|5.78|6.97|5.77|0
1645072440000|2022-02-17 04:34:00|6.95|5.75|6.95|5.75|6.96|5.76|6.95|5.75|0
1645072450000|2022-02-17 04:34:10|6.93|5.73|6.93|5.73|6.93|5.73|6.93|5.73|0
1645072460000|2022-02-17 04:34:20|6.91|5.71|6.91|5.71|6.91|5.71|6.91|5.71|0
1645072470000|2022-02-17 04:34:30|6.89|5.69|6.9|5.7|6.91|5.71|6.89|5.69|0
1645072480000|2022-02-17 04:34:40|6.89|5.69|6.87|5.67|6.89|5.69|6.87|5.67|0
1645072490000|2022-02-17 04:34:50|6.88|5.68|6.87|5.67|6.88|5.68|6.87|5.67|0
1645072500000|2022-02-17 04:35:00|6.88|5.68|6.91|5.71|6.91|5.71|6.87|5.67|0
1645072510000|2022-02-17 04:35:10|6.89|5.69|6.91|5.71|6.91|5.71|6.89|5.69|0
1645072520000|2022-02-17 04:35:20|6.89|5.69|6.89|5.69|6.9|5.7|6.89|5.69|0
1645072530000|2022-02-17 04:35:30|6.86|5.66|6.86|5.66|6.87|5.67|6.86|5.66|0
1645072540000|2022-02-17 04:35:40|6.84|5.64|6.84|5.64|6.84|5.64|6.84|5.64|0
1645072550000|2022-02-17 04:35:50|6.86|5.66|6.86|5.66|6.86|5.66|6.84|5.64|0
1645072560000|2022-02-17 04:36:00|6.78|5.58|6.77|5.57|6.78|5.58|6.77|5.57|0
1645072570000|2022-02-17 04:36:10|6.75|5.55|6.75|5.55|6.76|5.56|6.75|5.55|0
1645072580000|2022-02-17 04:36:20|6.77|5.57|6.77|5.57|6.78|5.58|6.75|5.55|0
1645072590000|2022-02-17 04:36:30|6.78|5.58|6.77|5.57|6.78|5.58|6.77|5.57|0
1645072600000|2022-02-17 04:36:40|6.75|5.55|6.75|5.55|6.75|5.55|6.75|5.55|0
1645072610000|2022-02-17 04:36:50|6.77|5.57|6.74|5.54|6.77|5.57|6.72|5.52|0
1645072620000|2022-02-17 04:37:00|6.75|5.55|6.75|5.55|6.77|5.57|6.75|5.55|0
1645072630000|2022-02-17 04:37:10|6.71|5.51|6.69|5.49|6.71|5.51|6.69|5.49|0
1645072640000|2022-02-17 04:37:20|6.7|5.5|6.71|5.51|6.71|5.51|6.69|5.49|0
1645072650000|2022-02-17 04:37:30|6.7|5.5|6.68|5.48|6.71|5.51|6.68|5.48|0
1645072670000|2022-02-17 04:37:50|6.66|5.46|6.66|5.46|6.68|5.48|6.66|5.46|0
1645072680000|2022-02-17 04:38:00|6.68|5.48|6.67|5.47|6.68|5.48|6.66|5.46|0
1645072690000|2022-02-17 04:38:10|6.68|5.48|6.72|5.52|6.73|5.53|6.68|5.48|0
1645072700000|2022-02-17 04:38:20|6.69|5.49|6.68|5.48|6.69|5.49|6.68|5.48|0
1645072710000|2022-02-17 04:38:30|6.67|5.47|6.67|5.47|6.68|5.48|6.66|5.46|0
1645072720000|2022-02-17 04:38:40|6.66|5.46|6.68|5.48|6.68|5.48|6.66|5.46|0
1645072730000|2022-02-17 04:38:50|6.66|5.46|6.66|5.46|6.66|5.46|6.66|5.46|0
1645072740000|2022-02-17 04:39:00|6.65|5.45|6.69|5.49|6.72|5.52|6.65|5.45|0
1645072750000|2022-02-17 04:39:10|6.71|5.51|6.73|5.53|6.73|5.53|6.7|5.5|0
1645072760000|2022-02-17 04:39:20|6.75|5.55|6.73|5.53|6.75|5.55|6.73|5.53|0
1645072770000|2022-02-17 04:39:30|6.71|5.51|6.69|5.49|6.71|5.51|6.69|5.49|0
1645072780000|2022-02-17 04:39:40|6.71|5.51|6.72|5.52|6.73|5.53|6.71|5.51|0
1645072790000|2022-02-17 04:39:50|6.71|5.51|6.69|5.49|6.71|5.51|6.69|5.49|0
1645072800000|2022-02-17 04:40:00|6.7|5.5|6.71|5.51|6.71|5.51|6.7|5.5|0
1645072810000|2022-02-17 04:40:10|6.69|5.49|6.51|5.31|6.69|5.49|6.51|5.31|0
1645072820000|2022-02-17 04:40:20|6.52|5.32|6.52|5.32|6.52|5.32|6.51|5.31|0
1645072840000|2022-02-17 04:40:40|6.51|5.31|6.51|5.31|6.51|5.31|6.49|5.29|0
1645072860000|2022-02-17 04:41:00|6.52|5.32|6.61|5.41|6.63|5.43|6.52|5.32|0
1645072870000|2022-02-17 04:41:10|6.58|5.38|6.65|5.45|6.65|5.45|6.56|5.36|0
1645072880000|2022-02-17 04:41:20|6.68|5.48|6.68|5.48|6.68|5.48|6.66|5.46|0
1645072890000|2022-02-17 04:41:30|6.69|5.49|6.68|5.48|6.69|5.49|6.68|5.48|0
1645072900000|2022-02-17 04:41:40|6.65|5.45|6.61|5.41|6.65|5.45|6.61|5.41|0
1645072910000|2022-02-17 04:41:50|6.62|5.42|6.68|5.48|6.68|5.48|6.62|5.42|0
1645072920000|2022-02-17 04:42:00|6.67|5.47|6.68|5.48|6.73|5.53|6.67|5.47|0
1645072930000|2022-02-17 04:42:10|6.7|5.5|6.72|5.52|6.72|5.52|6.68|5.48|0
1645072940000|2022-02-17 04:42:20|6.73|5.53|6.72|5.52|6.73|5.53|6.72|5.52|0
1645072950000|2022-02-17 04:42:30|6.67|5.47|6.67|5.47|6.67|5.47|6.66|5.46|0
1645072960000|2022-02-17 04:42:40|6.66|5.46|6.68|5.48|6.7|5.5|6.66|5.46|0
1645072980000|2022-02-17 04:43:00|6.7|5.5|6.7|5.5|6.71|5.51|6.7|5.5|0
1645072990000|2022-02-17 04:43:10|6.72|5.52|6.61|5.41|6.72|5.52|6.61|5.41|0
1645073000000|2022-02-17 04:43:20|6.6|5.4|6.57|5.37|6.6|5.4|6.57|5.37|0
1645073010000|2022-02-17 04:43:30|6.53|5.33|6.59|5.39|6.59|5.39|6.53|5.33|0
1645073020000|2022-02-17 04:43:40|6.57|5.37|6.58|5.38|6.59|5.39|6.57|5.37|0
1645073030000|2022-02-17 04:43:50|6.57|5.37|6.56|5.36|6.57|5.37|6.56|5.36|0
1645073040000|2022-02-17 04:44:00|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645073050000|2022-02-17 04:44:10|6.56|5.36|6.58|5.38|6.58|5.38|6.56|5.36|0
1645073060000|2022-02-17 04:44:20|6.57|5.37|6.59|5.39|6.59|5.39|6.57|5.37|0
1645073070000|2022-02-17 04:44:30|6.57|5.37|6.63|5.43|6.63|5.43|6.57|5.37|0
1645073080000|2022-02-17 04:44:40|6.61|5.41|6.63|5.43|6.63|5.43|6.61|5.41|0
1645073090000|2022-02-17 04:44:50|6.61|5.41|6.56|5.36|6.61|5.41|6.56|5.36|0
1645073100000|2022-02-17 04:45:00|6.57|5.37|6.58|5.38|6.59|5.39|6.57|5.37|0
1645073110000|2022-02-17 04:45:10|6.59|5.39|6.61|5.41|6.61|5.41|6.59|5.39|0
1645073120000|2022-02-17 04:45:20|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645073130000|2022-02-17 04:45:30|6.6|5.4|6.58|5.38|6.6|5.4|6.58|5.38|0
1645073140000|2022-02-17 04:45:40|6.57|5.37|6.55|5.35|6.59|5.39|6.54|5.34|0
1645073150000|2022-02-17 04:45:50|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645073160000|2022-02-17 04:46:00|6.55|5.35|6.54|5.34|6.55|5.35|6.54|5.34|0
1645073170000|2022-02-17 04:46:10|6.52|5.32|6.5|5.3|6.52|5.32|6.5|5.3|0
1645073180000|2022-02-17 04:46:20|6.52|5.32|6.5|5.3|6.52|5.32|6.5|5.3|0
1645073190000|2022-02-17 04:46:30|6.49|5.29|6.49|5.29|6.49|5.29|6.48|5.28|0
1645073200000|2022-02-17 04:46:40|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645073210000|2022-02-17 04:46:50|6.52|5.32|6.53|5.33|6.54|5.34|6.52|5.32|0
1645073220000|2022-02-17 04:47:00|6.55|5.35|6.58|5.38|6.59|5.39|6.55|5.35|0
1645073230000|2022-02-17 04:47:10|6.59|5.39|6.59|5.39|6.59|5.39|6.58|5.38|0
1645073240000|2022-02-17 04:47:20|6.58|5.38|6.59|5.39|6.59|5.39|6.57|5.37|0
1645073250000|2022-02-17 04:47:30|6.61|5.41|6.63|5.43|6.63|5.43|6.57|5.37|0
1645073260000|2022-02-17 04:47:40|6.64|5.44|6.64|5.44|6.66|5.46|6.64|5.44|0
1645073270000|2022-02-17 04:47:50|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645073280000|2022-02-17 04:48:00|6.65|5.45|6.66|5.46|6.7|5.5|6.65|5.45|0
1645073290000|2022-02-17 04:48:10|6.65|5.45|6.66|5.46|6.67|5.47|6.65|5.45|0
1645073300000|2022-02-17 04:48:20|6.65|5.45|6.69|5.49|6.69|5.49|6.65|5.45|0
1645073310000|2022-02-17 04:48:30|6.68|5.48|6.68|5.48|6.68|5.48|6.67|5.47|0
1645073320000|2022-02-17 04:48:40|6.66|5.46|6.66|5.46|6.67|5.47|6.66|5.46|0
1645073330000|2022-02-17 04:48:50|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645073340000|2022-02-17 04:49:00|6.63|5.43|6.57|5.37|6.63|5.43|6.57|5.37|0
1645073350000|2022-02-17 04:49:10|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645073360000|2022-02-17 04:49:20|6.57|5.37|6.59|5.39|6.59|5.39|6.57|5.37|0
1645073370000|2022-02-17 04:49:30|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1645073380000|2022-02-17 04:49:40|6.63|5.43|6.52|5.32|6.63|5.43|6.52|5.32|0
1645073390000|2022-02-17 04:49:50|6.54|5.34|6.47|5.27|6.54|5.34|6.47|5.27|0
1645073400000|2022-02-17 04:50:00|6.43|5.23|6.4|5.2|6.43|5.23|6.4|5.2|0
1645073410000|2022-02-17 04:50:10|6.43|5.23|6.42|5.22|6.43|5.23|6.42|5.22|0
1645073420000|2022-02-17 04:50:20|6.43|5.23|6.45|5.25|6.45|5.25|6.43|5.23|0
1645073430000|2022-02-17 04:50:30|6.47|5.27|6.54|5.34|6.54|5.34|6.47|5.27|0
1645073440000|2022-02-17 04:50:40|6.56|5.36|6.59|5.39|6.59|5.39|6.56|5.36|0
1645073450000|2022-02-17 04:50:50|6.61|5.41|6.58|5.38|6.61|5.41|6.57|5.37|0
1645073460000|2022-02-17 04:51:00|6.59|5.39|6.63|5.43|6.63|5.43|6.59|5.39|0
1645073470000|2022-02-17 04:51:10|6.59|5.39|6.54|5.34|6.59|5.39|6.54|5.34|0
1645073480000|2022-02-17 04:51:20|6.53|5.33|6.53|5.33|6.54|5.34|6.53|5.33|0
1645073490000|2022-02-17 04:51:30|6.54|5.34|6.54|5.34|6.55|5.35|6.54|5.34|0
1645073500000|2022-02-17 04:51:40|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645073510000|2022-02-17 04:51:50|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645073520000|2022-02-17 04:52:00|6.51|5.31|6.45|5.25|6.51|5.31|6.45|5.25|0
1645073530000|2022-02-17 04:52:10|6.44|5.24|6.42|5.22|6.44|5.24|6.42|5.22|0
1645073540000|2022-02-17 04:52:20|6.41|5.21|6.42|5.22|6.42|5.22|6.41|5.21|0
1645073550000|2022-02-17 04:52:30|6.45|5.25|6.44|5.24|6.45|5.25|6.44|5.24|0
1645073560000|2022-02-17 04:52:40|6.43|5.23|6.44|5.24|6.44|5.24|6.43|5.23|0
1645073570000|2022-02-17 04:52:50|6.42|5.22|6.46|5.26|6.46|5.26|6.42|5.22|0
1645073580000|2022-02-17 04:53:00|6.47|5.27|6.42|5.22|6.48|5.28|6.42|5.22|0
1645073590000|2022-02-17 04:53:10|6.41|5.21|6.43|5.23|6.43|5.23|6.41|5.21|0
1645073600000|2022-02-17 04:53:20|6.42|5.22|6.43|5.23|6.43|5.23|6.42|5.22|0
1645073610000|2022-02-17 04:53:30|6.4|5.2|6.38|5.18|6.4|5.2|6.38|5.18|0
1645073620000|2022-02-17 04:53:40|6.36|5.16|6.38|5.18|6.38|5.18|6.36|5.16|0
1645073630000|2022-02-17 04:53:50|6.36|5.16|6.36|5.16|6.36|5.16|6.35|5.15|0
1645073640000|2022-02-17 04:54:00|6.38|5.18|6.36|5.16|6.39|5.19|6.36|5.16|0
1645073650000|2022-02-17 04:54:10|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1645073660000|2022-02-17 04:54:20|6.36|5.16|6.36|5.16|6.36|5.16|6.36|5.16|0
1645073670000|2022-02-17 04:54:30|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1645073680000|2022-02-17 04:54:40|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1645073690000|2022-02-17 04:54:50|6.35|5.15|6.33|5.13|6.35|5.15|6.31|5.11|0
1645073700000|2022-02-17 04:55:00|6.31|5.11|6.31|5.11|6.31|5.11|6.31|5.11|0
1645073710000|2022-02-17 04:55:10|6.36|5.16|6.35|5.15|6.36|5.16|6.33|5.13|0
1645073720000|2022-02-17 04:55:20|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1645073740000|2022-02-17 04:55:40|6.31|5.11|6.31|5.11|6.31|5.11|6.31|5.11|0
1645073750000|2022-02-17 04:55:50|6.32|5.12|6.31|5.11|6.33|5.13|6.31|5.11|0
1645073770000|2022-02-17 04:56:10|6.32|5.12|6.31|5.11|6.34|5.14|6.31|5.11|0
1645073780000|2022-02-17 04:56:20|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1645073790000|2022-02-17 04:56:30|6.35|5.15|6.34|5.14|6.35|5.15|6.34|5.14|0
1645073800000|2022-02-17 04:56:40|6.33|5.13|6.36|5.16|6.36|5.16|6.33|5.13|0
1645073810000|2022-02-17 04:56:50|6.38|5.18|6.4|5.2|6.4|5.2|6.38|5.18|0
1645073820000|2022-02-17 04:57:00|6.41|5.21|6.4|5.2|6.41|5.21|6.4|5.2|0
1645073830000|2022-02-17 04:57:10|6.39|5.19|6.39|5.19|6.39|5.19|6.38|5.18|0
1645073840000|2022-02-17 04:57:20|6.38|5.18|6.36|5.16|6.38|5.18|6.36|5.16|0
1645073850000|2022-02-17 04:57:30|6.35|5.15|6.32|5.12|6.35|5.15|6.32|5.12|0
1645073860000|2022-02-17 04:57:40|6.33|5.13|6.36|5.16|6.36|5.16|6.33|5.13|0
1645073870000|2022-02-17 04:57:50|6.38|5.18|6.35|5.15|6.38|5.18|6.35|5.15|0
1645073880000|2022-02-17 04:58:00|6.36|5.16|6.35|5.15|6.36|5.16|6.35|5.15|0
1645073890000|2022-02-17 04:58:10|6.3|5.1|6.3|5.1|6.31|5.11|6.3|5.1|0
1645073900000|2022-02-17 04:58:20|6.31|5.11|6.35|5.15|6.35|5.15|6.31|5.11|0
1645073910000|2022-02-17 04:58:30|6.36|5.16|6.35|5.15|6.36|5.16|6.33|5.13|0
1645073920000|2022-02-17 04:58:40|6.36|5.16|6.33|5.13|6.36|5.16|6.33|5.13|0
1645073930000|2022-02-17 04:58:50|6.35|5.15|6.36|5.16|6.36|5.16|6.35|5.15|0
1645073940000|2022-02-17 04:59:00|6.38|5.18|6.43|5.23|6.43|5.23|6.38|5.18|0
1645073950000|2022-02-17 04:59:10|6.41|5.21|6.36|5.16|6.41|5.21|6.36|5.16|0
1645073960000|2022-02-17 04:59:20|6.37|5.17|6.34|5.14|6.37|5.17|6.34|5.14|0
1645073970000|2022-02-17 04:59:30|6.31|5.11|6.33|5.13|6.33|5.13|6.31|5.11|0
1645073980000|2022-02-17 04:59:40|6.3|5.1|6.29|5.09|6.3|5.1|6.29|5.09|0
1645074000000|2022-02-17 05:00:00|6.26|5.06|6.26|5.06|6.26|5.06|6.26|5.06|0
1645074010000|2022-02-17 05:00:10|6.28|5.08|6.28|5.08|6.28|5.08|6.28|5.08|0
1645074020000|2022-02-17 05:00:20|6.26|5.06|6.24|5.04|6.28|5.08|6.24|5.04|0
1645074030000|2022-02-17 05:00:30|6.26|5.06|6.26|5.06|6.26|5.06|6.26|5.06|0
1645074040000|2022-02-17 05:00:40|6.28|5.08|6.24|5.04|6.28|5.08|6.24|5.04|0
1645074050000|2022-02-17 05:00:50|6.21|5.01|6.19|4.99|6.21|5.01|6.19|4.99|0
1645074060000|2022-02-17 05:01:00|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645074070000|2022-02-17 05:01:10|6.19|4.99|6.18|4.98|6.19|4.99|6.18|4.98|0
1645074100000|2022-02-17 05:01:40|6.19|4.99|6.26|5.06|6.28|5.08|6.19|4.99|0
1645074110000|2022-02-17 05:01:50|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645074120000|2022-02-17 05:02:00|6.26|5.06|6.24|5.04|6.26|5.06|6.24|5.04|0
1645074130000|2022-02-17 05:02:10|6.28|5.08|6.29|5.09|6.29|5.09|6.28|5.08|0
1645074140000|2022-02-17 05:02:20|6.28|5.08|6.27|5.07|6.28|5.08|6.26|5.06|0
1645074150000|2022-02-17 05:02:30|6.26|5.06|6.24|5.04|6.28|5.08|6.24|5.04|0
1645074160000|2022-02-17 05:02:40|6.23|5.03|6.24|5.04|6.24|5.04|6.23|5.03|0
1645074170000|2022-02-17 05:02:50|6.26|5.06|6.26|5.06|6.26|5.06|6.25|5.05|0
1645074180000|2022-02-17 05:03:00|6.28|5.08|6.29|5.09|6.29|5.09|6.28|5.08|0
1645074190000|2022-02-17 05:03:10|6.34|5.14|6.38|5.18|6.38|5.18|6.34|5.14|0
1645074200000|2022-02-17 05:03:20|6.4|5.2|6.38|5.18|6.4|5.2|6.38|5.18|0
1645074210000|2022-02-17 05:03:30|6.36|5.16|6.38|5.18|6.38|5.18|6.36|5.16|0
1645074220000|2022-02-17 05:03:40|6.4|5.2|6.4|5.2|6.4|5.2|6.4|5.2|0
1645074230000|2022-02-17 05:03:50|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645074240000|2022-02-17 05:04:00|6.4|5.2|6.34|5.14|6.4|5.2|6.34|5.14|0
1645074250000|2022-02-17 05:04:10|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1645074260000|2022-02-17 05:04:20|6.31|5.11|6.28|5.08|6.31|5.11|6.28|5.08|0
1645074270000|2022-02-17 05:04:30|6.26|5.06|6.28|5.08|6.28|5.08|6.26|5.06|0
1645074310000|2022-02-17 05:05:10|6.24|5.04|6.24|5.04|6.24|5.04|6.23|5.03|0
1645074320000|2022-02-17 05:05:20|6.25|5.05|6.25|5.05|6.25|5.05|6.25|5.05|0
1645074330000|2022-02-17 05:05:30|6.28|5.08|6.27|5.07|6.28|5.08|6.26|5.06|0
1645074340000|2022-02-17 05:05:40|6.28|5.08|6.33|5.13|6.33|5.13|6.28|5.08|0
1645074350000|2022-02-17 05:05:50|6.34|5.14|6.34|5.14|6.36|5.16|6.34|5.14|0
1645074360000|2022-02-17 05:06:00|6.31|5.11|6.31|5.11|6.31|5.11|6.31|5.11|0
1645074370000|2022-02-17 05:06:10|6.33|5.13|6.33|5.13|6.35|5.15|6.33|5.13|0
1645074380000|2022-02-17 05:06:20|6.34|5.14|6.32|5.12|6.34|5.14|6.32|5.12|0
1645074390000|2022-02-17 05:06:30|6.34|5.14|6.59|5.39|6.59|5.39|6.34|5.14|0
1645074400000|2022-02-17 05:06:40|6.54|5.34|6.59|5.39|6.59|5.39|6.54|5.34|0
1645074410000|2022-02-17 05:06:50|6.66|5.46|6.98|5.78|6.98|5.78|6.66|5.46|0
1645074420000|2022-02-17 05:07:00|6.9|5.7|6.84|5.64|6.92|5.72|6.84|5.64|0
1645074430000|2022-02-17 05:07:10|6.74|5.54|6.83|5.63|6.83|5.63|6.74|5.54|0
1645074440000|2022-02-17 05:07:20|6.87|5.67|6.86|5.66|6.87|5.67|6.83|5.63|0
1645074450000|2022-02-17 05:07:30|6.84|5.64|6.83|5.63|6.86|5.66|6.83|5.63|0
1645074460000|2022-02-17 05:07:40|6.76|5.56|6.82|5.62|6.82|5.62|6.76|5.56|0
1645074470000|2022-02-17 05:07:50|6.79|5.59|6.76|5.56|6.81|5.61|6.75|5.55|0
1645074480000|2022-02-17 05:08:00|6.8|5.6|6.77|5.57|6.83|5.63|6.77|5.57|0
1645074490000|2022-02-17 05:08:10|6.79|5.59|6.83|5.63|6.83|5.63|6.79|5.59|0
1645074500000|2022-02-17 05:08:20|6.84|5.64|6.84|5.64|6.84|5.64|6.83|5.63|0
1645074510000|2022-02-17 05:08:30|6.83|5.63|6.79|5.59|6.83|5.63|6.79|5.59|0
1645074520000|2022-02-17 05:08:40|6.73|5.53|6.74|5.54|6.78|5.58|6.73|5.53|0
1645074530000|2022-02-17 05:08:50|6.76|5.56|6.85|5.65|6.85|5.65|6.73|5.53|0
1645074540000|2022-02-17 05:09:00|6.79|5.59|6.73|5.53|6.79|5.59|6.73|5.53|0
1645074550000|2022-02-17 05:09:10|6.76|5.56|6.81|5.61|6.81|5.61|6.76|5.56|0
1645074560000|2022-02-17 05:09:20|6.78|5.58|6.77|5.57|6.78|5.58|6.77|5.57|0
1645074570000|2022-02-17 05:09:30|6.74|5.54|6.77|5.57|6.77|5.57|6.74|5.54|0
1645074580000|2022-02-17 05:09:40|6.76|5.56|6.75|5.55|6.77|5.57|6.73|5.53|0
1645074590000|2022-02-17 05:09:50|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1645074600000|2022-02-17 05:10:00|6.71|5.51|6.77|5.57|6.78|5.58|6.71|5.51|0
1645074610000|2022-02-17 05:10:10|6.8|5.6|6.82|5.62|6.83|5.63|6.8|5.6|0
1645074620000|2022-02-17 05:10:20|6.84|5.64|6.8|5.6|6.84|5.64|6.8|5.6|0
1645074630000|2022-02-17 05:10:30|6.82|5.62|6.79|5.59|6.82|5.62|6.79|5.59|0
1645074640000|2022-02-17 05:10:40|6.81|5.61|6.8|5.6|6.82|5.62|6.8|5.6|0
1645074650000|2022-02-17 05:10:50|6.81|5.61|6.74|5.54|6.81|5.61|6.74|5.54|0
1645074660000|2022-02-17 05:11:00|6.76|5.56|6.79|5.59|6.79|5.59|6.76|5.56|0
1645074670000|2022-02-17 05:11:10|6.78|5.58|6.74|5.54|6.8|5.6|6.74|5.54|0
1645074680000|2022-02-17 05:11:20|6.76|5.56|6.76|5.56|6.76|5.56|6.76|5.56|0
1645074690000|2022-02-17 05:11:30|6.8|5.6|6.8|5.6|6.8|5.6|6.78|5.58|0
1645074700000|2022-02-17 05:11:40|6.79|5.59|6.78|5.58|6.79|5.59|6.78|5.58|0
1645074710000|2022-02-17 05:11:50|6.82|5.62|6.78|5.58|6.82|5.62|6.78|5.58|0
1645074720000|2022-02-17 05:12:00|6.76|5.56|6.73|5.53|6.76|5.56|6.73|5.53|0
1645074730000|2022-02-17 05:12:10|6.71|5.51|6.62|5.42|6.71|5.51|6.6|5.4|0
1645074740000|2022-02-17 05:12:20|6.64|5.44|6.66|5.46|6.66|5.46|6.64|5.44|0
1645074750000|2022-02-17 05:12:30|6.67|5.47|6.68|5.48|6.68|5.48|6.66|5.46|0
1645074760000|2022-02-17 05:12:40|6.69|5.49|6.69|5.49|6.7|5.5|6.65|5.45|0
1645074770000|2022-02-17 05:12:50|6.68|5.48|6.66|5.46|6.68|5.48|6.65|5.45|0
1645074780000|2022-02-17 05:13:00|6.67|5.47|6.68|5.48|6.69|5.49|6.67|5.47|0
1645074790000|2022-02-17 05:13:10|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1645074800000|2022-02-17 05:13:20|6.66|5.46|6.65|5.45|6.66|5.46|6.65|5.45|0
1645074810000|2022-02-17 05:13:30|6.67|5.47|6.62|5.42|6.67|5.47|6.62|5.42|0
1645074820000|2022-02-17 05:13:40|6.58|5.38|6.6|5.4|6.6|5.4|6.58|5.38|0
1645074830000|2022-02-17 05:13:50|6.57|5.37|6.61|5.41|6.61|5.41|6.57|5.37|0
1645074840000|2022-02-17 05:14:00|6.64|5.44|6.64|5.44|6.64|5.44|6.6|5.4|0
1645074850000|2022-02-17 05:14:10|6.65|5.45|6.67|5.47|6.67|5.47|6.65|5.45|0
1645074860000|2022-02-17 05:14:20|6.65|5.45|6.67|5.47|6.67|5.47|6.65|5.45|0
1645074870000|2022-02-17 05:14:30|6.64|5.44|6.64|5.44|6.65|5.45|6.64|5.44|0
1645074880000|2022-02-17 05:14:40|6.62|5.42|6.64|5.44|6.64|5.44|6.62|5.42|0
1645074890000|2022-02-17 05:14:50|6.62|5.42|6.63|5.43|6.63|5.43|6.62|5.42|0
1645074900000|2022-02-17 05:15:00|6.64|5.44|6.64|5.44|6.64|5.44|6.63|5.43|0
1645074910000|2022-02-17 05:15:10|6.63|5.43|6.64|5.44|6.64|5.44|6.62|5.42|0
1645074930000|2022-02-17 05:15:30|6.65|5.45|6.65|5.45|6.65|5.45|6.65|5.45|0
1645074940000|2022-02-17 05:15:40|6.64|5.44|6.64|5.44|6.66|5.46|6.64|5.44|0
1645074950000|2022-02-17 05:15:50|6.65|5.45|6.65|5.45|6.65|5.45|6.64|5.44|0
1645074960000|2022-02-17 05:16:00|6.64|5.44|6.72|5.52|6.72|5.52|6.64|5.44|0
1645074970000|2022-02-17 05:16:10|6.83|5.63|6.8|5.6|6.83|5.63|6.8|5.6|0
1645074980000|2022-02-17 05:16:20|6.77|5.57|6.76|5.56|6.77|5.57|6.76|5.56|0
1645074990000|2022-02-17 05:16:30|6.77|5.57|6.79|5.59|6.79|5.59|6.77|5.57|0
1645075000000|2022-02-17 05:16:40|6.95|5.75|7|5.8|7|5.8|6.94|5.74|0
1645075010000|2022-02-17 05:16:50|6.99|5.79|6.99|5.79|7|5.8|6.99|5.79|0
1645075020000|2022-02-17 05:17:00|7.04|5.84|7.03|5.83|7.04|5.84|7.01|5.81|0
1645075030000|2022-02-17 05:17:10|7.02|5.82|7.04|5.84|7.1|5.9|7.02|5.82|0
1645075040000|2022-02-17 05:17:20|7.06|5.86|7.04|5.84|7.06|5.86|7.04|5.84|0
1645075050000|2022-02-17 05:17:30|7.03|5.83|7.04|5.84|7.04|5.84|7.03|5.83|0
1645075060000|2022-02-17 05:17:40|7.03|5.83|7.04|5.84|7.04|5.84|7.01|5.81|0
1645075070000|2022-02-17 05:17:50|7.06|5.86|7.09|5.89|7.09|5.89|7.06|5.86|0
1645075080000|2022-02-17 05:18:00|7.08|5.88|7.1|5.9|7.1|5.9|7.07|5.87|0
1645075090000|2022-02-17 05:18:10|7.06|5.86|7.01|5.81|7.06|5.86|7.01|5.81|0
1645075100000|2022-02-17 05:18:20|7.02|5.82|7.07|5.87|7.07|5.87|7.02|5.82|0
1645075110000|2022-02-17 05:18:30|7.1|5.9|7.08|5.88|7.1|5.9|7.08|5.88|0
1645075120000|2022-02-17 05:18:40|7.1|5.9|7.1|5.9|7.1|5.9|7.1|5.9|0
1645075130000|2022-02-17 05:18:50|7.08|5.88|7.09|5.89|7.1|5.9|7.08|5.88|0
1645075140000|2022-02-17 05:19:00|7.06|5.86|7.06|5.86|7.08|5.88|7.03|5.83|0
1645075150000|2022-02-17 05:19:10|7.08|5.88|7.06|5.86|7.08|5.88|7.06|5.86|0
1645075160000|2022-02-17 05:19:20|7.04|5.84|7.04|5.84|7.06|5.86|7.04|5.84|0
1645075170000|2022-02-17 05:19:30|7.03|5.83|7.03|5.83|7.03|5.83|7.03|5.83|0
1645075180000|2022-02-17 05:19:40|7.02|5.82|7.03|5.83|7.03|5.83|7.02|5.82|0
1645075190000|2022-02-17 05:19:50|7.02|5.82|7.01|5.81|7.02|5.82|7.01|5.81|0
1645075200000|2022-02-17 05:20:00|7|5.8|7.03|5.83|7.03|5.83|7|5.8|0
1645075210000|2022-02-17 05:20:10|7.04|5.84|7.05|5.85|7.05|5.85|7.03|5.83|0
1645075220000|2022-02-17 05:20:20|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1645075230000|2022-02-17 05:20:30|7.02|5.82|7.04|5.84|7.06|5.86|7.02|5.82|0
1645075240000|2022-02-17 05:20:40|7.03|5.83|7.04|5.84|7.05|5.85|7.03|5.83|0
1645075250000|2022-02-17 05:20:50|7.06|5.86|7.02|5.82|7.06|5.86|7|5.8|0
1645075260000|2022-02-17 05:21:00|7.01|5.81|7.02|5.82|7.02|5.82|7.01|5.81|0
1645075270000|2022-02-17 05:21:10|7.01|5.81|7.01|5.81|7.01|5.81|7.01|5.81|0
1645075280000|2022-02-17 05:21:20|7.02|5.82|7.02|5.82|7.02|5.82|7.01|5.81|0
1645075290000|2022-02-17 05:21:30|7.04|5.84|7.01|5.81|7.04|5.84|7.01|5.81|0
1645075300000|2022-02-17 05:21:40|6.99|5.79|6.99|5.79|6.99|5.79|6.98|5.78|0
1645075310000|2022-02-17 05:21:50|7.01|5.81|7|5.8|7.01|5.81|6.99|5.79|0
1645075320000|2022-02-17 05:22:00|6.99|5.79|7.01|5.81|7.01|5.81|6.99|5.79|0
1645075330000|2022-02-17 05:22:10|7|5.8|7.01|5.81|7.01|5.81|7|5.8|0
1645075340000|2022-02-17 05:22:20|7.03|5.83|7.04|5.84|7.04|5.84|7.01|5.81|0
1645075350000|2022-02-17 05:22:30|7.02|5.82|7.02|5.82|7.02|5.82|7.01|5.81|0
1645075360000|2022-02-17 05:22:40|7.01|5.81|7.02|5.82|7.02|5.82|7.01|5.81|0
1645075370000|2022-02-17 05:22:50|7.01|5.81|7.02|5.82|7.03|5.83|7.01|5.81|0
1645075380000|2022-02-17 05:23:00|7.04|5.84|7.06|5.86|7.07|5.87|7.04|5.84|0
1645075390000|2022-02-17 05:23:10|7.07|5.87|7.1|5.9|7.1|5.9|7.07|5.87|0
1645075400000|2022-02-17 05:23:20|7.12|5.92|7.11|5.91|7.15|5.95|7.11|5.91|0
1645075410000|2022-02-17 05:23:30|7.14|5.94|7.12|5.92|7.14|5.94|7.12|5.92|0
1645075420000|2022-02-17 05:23:40|7.14|5.94|7.12|5.92|7.14|5.94|7.12|5.92|0
1645075430000|2022-02-17 05:23:50|7.13|5.93|7.12|5.92|7.13|5.93|7.1|5.9|0
1645075440000|2022-02-17 05:24:00|7.13|5.93|7.12|5.92|7.14|5.94|7.12|5.92|0
1645075450000|2022-02-17 05:24:10|7.14|5.94|7.15|5.95|7.15|5.95|7.14|5.94|0
1645075460000|2022-02-17 05:24:20|7.14|5.94|7.15|5.95|7.19|5.99|7.14|5.94|0
1645075470000|2022-02-17 05:24:30|7.06|5.86|7.04|5.84|7.06|5.86|7.02|5.82|0
1645075480000|2022-02-17 05:24:40|7.06|5.86|7.07|5.87|7.08|5.88|7.06|5.86|0
1645075490000|2022-02-17 05:24:50|7.08|5.88|7.06|5.86|7.08|5.88|7|5.8|0
1645075500000|2022-02-17 05:25:00|7.08|5.88|7.1|5.9|7.12|5.92|7.08|5.88|0
1645075510000|2022-02-17 05:25:10|7.12|5.92|7.08|5.88|7.12|5.92|7.08|5.88|0
1645075520000|2022-02-17 05:25:20|7.1|5.9|7.11|5.91|7.11|5.91|7.08|5.88|0
1645075530000|2022-02-17 05:25:30|7.12|5.92|7.12|5.92|7.12|5.92|7.11|5.91|0
1645075540000|2022-02-17 05:25:40|7.1|5.9|7.1|5.9|7.1|5.9|7.1|5.9|0
1645075550000|2022-02-17 05:25:50|7.08|5.88|7.09|5.89|7.09|5.89|7.07|5.87|0
1645075560000|2022-02-17 05:26:00|7.11|5.91|7.1|5.9|7.11|5.91|7.1|5.9|0
1645075570000|2022-02-17 05:26:10|7.07|5.87|7.06|5.86|7.07|5.87|7.06|5.86|0
1645075580000|2022-02-17 05:26:20|7.05|5.85|7.06|5.86|7.07|5.87|7.05|5.85|0
1645075590000|2022-02-17 05:26:30|7.05|5.85|7.04|5.84|7.05|5.85|7.02|5.82|0
1645075600000|2022-02-17 05:26:40|7.02|5.82|7.02|5.82|7.03|5.83|7.02|5.82|0
1645075610000|2022-02-17 05:26:50|7.04|5.84|7.03|5.83|7.04|5.84|7.03|5.83|0
1645075620000|2022-02-17 05:27:00|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1645075630000|2022-02-17 05:27:10|7.04|5.84|7|5.8|7.04|5.84|7|5.8|0
1645075640000|2022-02-17 05:27:20|7.02|5.82|7.03|5.83|7.03|5.83|7.02|5.82|0
1645075650000|2022-02-17 05:27:30|7.02|5.82|7.04|5.84|7.05|5.85|7.02|5.82|0
1645075660000|2022-02-17 05:27:40|7.02|5.82|7.02|5.82|7.02|5.82|7|5.8|0
1645075670000|2022-02-17 05:27:50|7.01|5.81|7.06|5.86|7.06|5.86|7.01|5.81|0
1645075680000|2022-02-17 05:28:00|7.05|5.85|7.02|5.82|7.05|5.85|7.02|5.82|0
1645075690000|2022-02-17 05:28:10|7.01|5.81|7.02|5.82|7.02|5.82|7.01|5.81|0
1645075700000|2022-02-17 05:28:20|7.03|5.83|7.05|5.85|7.05|5.85|7.03|5.83|0
1645075710000|2022-02-17 05:28:30|7.08|5.88|7.1|5.9|7.1|5.9|7.06|5.86|0
1645075720000|2022-02-17 05:28:40|7.08|5.88|7.08|5.88|7.1|5.9|7.08|5.88|0
1645075730000|2022-02-17 05:28:50|7.06|5.86|6.91|5.71|7.08|5.88|6.91|5.71|0
1645075740000|2022-02-17 05:29:00|6.9|5.7|6.96|5.76|6.96|5.76|6.9|5.7|0
1645075750000|2022-02-17 05:29:10|6.94|5.74|6.76|5.56|6.94|5.74|6.76|5.56|0
1645075760000|2022-02-17 05:29:20|6.78|5.58|6.77|5.57|6.78|5.58|6.76|5.56|0
1645075770000|2022-02-17 05:29:30|6.76|5.56|6.73|5.53|6.76|5.56|6.73|5.53|0
1645075780000|2022-02-17 05:29:40|6.74|5.54|6.74|5.54|6.74|5.54|6.74|5.54|0
1645075790000|2022-02-17 05:29:50|6.73|5.53|6.76|5.56|6.78|5.58|6.73|5.53|0
1645075800000|2022-02-17 05:30:00|6.74|5.54|6.66|5.46|6.74|5.54|6.66|5.46|0
1645075810000|2022-02-17 05:30:10|6.7|5.5|6.65|5.45|6.7|5.5|6.65|5.45|0
1645075820000|2022-02-17 05:30:20|6.67|5.47|6.68|5.48|6.69|5.49|6.67|5.47|0
1645075830000|2022-02-17 05:30:30|6.75|5.55|6.7|5.5|6.75|5.55|6.7|5.5|0
1645075840000|2022-02-17 05:30:40|6.72|5.52|6.68|5.48|6.72|5.52|6.68|5.48|0
1645075850000|2022-02-17 05:30:50|6.72|5.52|6.73|5.53|6.73|5.53|6.72|5.52|0
1645075860000|2022-02-17 05:31:00|6.76|5.56|6.8|5.6|6.8|5.6|6.76|5.56|0
1645075870000|2022-02-17 05:31:10|6.79|5.59|6.76|5.56|6.79|5.59|6.76|5.56|0
1645075880000|2022-02-17 05:31:20|6.79|5.59|6.82|5.62|6.83|5.63|6.79|5.59|0
1645075890000|2022-02-17 05:31:30|6.8|5.6|6.8|5.6|6.8|5.6|6.8|5.6|0
1645075900000|2022-02-17 05:31:40|6.83|5.63|6.88|5.68|6.88|5.68|6.82|5.62|0
1645075910000|2022-02-17 05:31:50|6.93|5.73|6.91|5.71|6.94|5.74|6.91|5.71|0
1645075920000|2022-02-17 05:32:00|6.87|5.67|6.82|5.62|6.87|5.67|6.82|5.62|0
1645075930000|2022-02-17 05:32:10|6.83|5.63|6.78|5.58|6.83|5.63|6.78|5.58|0
1645075940000|2022-02-17 05:32:20|6.8|5.6|6.84|5.64|6.88|5.68|6.8|5.6|0
1645075950000|2022-02-17 05:32:30|6.85|5.65|6.86|5.66|6.87|5.67|6.85|5.65|0
1645075960000|2022-02-17 05:32:40|6.85|5.65|6.89|5.69|6.89|5.69|6.84|5.64|0
1645075970000|2022-02-17 05:32:50|6.88|5.68|6.88|5.68|6.88|5.68|6.88|5.68|0
1645075980000|2022-02-17 05:33:00|6.89|5.69|6.91|5.71|6.91|5.71|6.89|5.69|0
1645075990000|2022-02-17 05:33:10|6.94|5.74|6.94|5.74|6.96|5.76|6.91|5.71|0
1645076000000|2022-02-17 05:33:20|6.91|5.71|6.93|5.73|6.93|5.73|6.9|5.7|0
1645076010000|2022-02-17 05:33:30|6.94|5.74|6.96|5.76|6.96|5.76|6.93|5.73|0
1645076020000|2022-02-17 05:33:40|6.93|5.73|6.96|5.76|6.96|5.76|6.93|5.73|0
1645076030000|2022-02-17 05:33:50|6.94|5.74|6.93|5.73|6.94|5.74|6.93|5.73|0
1645076040000|2022-02-17 05:34:00|6.91|5.71|6.71|5.51|6.92|5.72|6.71|5.51|0
1645076050000|2022-02-17 05:34:10|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1645076060000|2022-02-17 05:34:20|6.69|5.49|6.69|5.49|6.69|5.49|6.69|5.49|0
1645076070000|2022-02-17 05:34:30|6.7|5.5|6.72|5.52|6.72|5.52|6.7|5.5|0
1645076080000|2022-02-17 05:34:40|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1645076090000|2022-02-17 05:34:50|6.74|5.54|6.77|5.57|6.79|5.59|6.74|5.54|0
1645076100000|2022-02-17 05:35:00|6.75|5.55|6.79|5.59|6.79|5.59|6.75|5.55|0
1645076110000|2022-02-17 05:35:10|6.8|5.6|6.82|5.62|6.82|5.62|6.8|5.6|0
1645076120000|2022-02-17 05:35:20|6.79|5.59|6.77|5.57|6.79|5.59|6.77|5.57|0
1645076130000|2022-02-17 05:35:30|6.81|5.61|6.8|5.6|6.82|5.62|6.79|5.59|0
1645076140000|2022-02-17 05:35:40|6.79|5.59|6.79|5.59|6.79|5.59|6.78|5.58|0
1645076150000|2022-02-17 05:35:50|6.8|5.6|6.77|5.57|6.8|5.6|6.77|5.57|0
1645076160000|2022-02-17 05:36:00|6.79|5.59|6.73|5.53|6.79|5.59|6.73|5.53|0
1645076170000|2022-02-17 05:36:10|6.75|5.55|6.69|5.49|6.75|5.55|6.69|5.49|0
1645076180000|2022-02-17 05:36:20|6.68|5.48|6.66|5.46|6.68|5.48|6.66|5.46|0
1645076190000|2022-02-17 05:36:30|6.64|5.44|6.66|5.46|6.66|5.46|6.64|5.44|0
1645076200000|2022-02-17 05:36:40|6.64|5.44|6.63|5.43|6.64|5.44|6.62|5.42|0
1645076210000|2022-02-17 05:36:50|6.64|5.44|6.62|5.42|6.64|5.44|6.61|5.41|0
1645076220000|2022-02-17 05:37:00|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645076230000|2022-02-17 05:37:10|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645076240000|2022-02-17 05:37:20|6.57|5.37|6.55|5.35|6.57|5.37|6.55|5.35|0
1645076250000|2022-02-17 05:37:30|6.57|5.37|6.59|5.39|6.61|5.41|6.57|5.37|0
1645076260000|2022-02-17 05:37:40|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645076270000|2022-02-17 05:37:50|6.6|5.4|6.6|5.4|6.6|5.4|6.59|5.39|0
1645076280000|2022-02-17 05:38:00|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645076290000|2022-02-17 05:38:10|6.6|5.4|6.55|5.35|6.6|5.4|6.55|5.35|0
1645076300000|2022-02-17 05:38:20|6.56|5.36|6.58|5.38|6.58|5.38|6.56|5.36|0
1645076310000|2022-02-17 05:38:30|6.59|5.39|6.64|5.44|6.64|5.44|6.59|5.39|0
1645076320000|2022-02-17 05:38:40|6.63|5.43|6.64|5.44|6.64|5.44|6.63|5.43|0
1645076330000|2022-02-17 05:38:50|6.65|5.45|6.65|5.45|6.65|5.45|6.65|5.45|0
1645076340000|2022-02-17 05:39:00|6.66|5.46|6.64|5.44|6.66|5.46|6.64|5.44|0
1645076350000|2022-02-17 05:39:10|6.62|5.42|6.64|5.44|6.64|5.44|6.62|5.42|0
1645076360000|2022-02-17 05:39:20|6.62|5.42|6.66|5.46|6.66|5.46|6.62|5.42|0
1645076370000|2022-02-17 05:39:30|6.68|5.48|6.63|5.43|6.68|5.48|6.63|5.43|0
1645076380000|2022-02-17 05:39:40|6.64|5.44|6.66|5.46|6.66|5.46|6.64|5.44|0
1645076390000|2022-02-17 05:39:50|6.64|5.44|6.63|5.43|6.64|5.44|6.63|5.43|0
1645076400000|2022-02-17 05:40:00|6.64|5.44|6.65|5.45|6.65|5.45|6.63|5.43|0
1645076410000|2022-02-17 05:40:10|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645076420000|2022-02-17 05:40:20|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645076430000|2022-02-17 05:40:30|6.63|5.43|6.66|5.46|6.66|5.46|6.63|5.43|0
1645076440000|2022-02-17 05:40:40|6.63|5.43|6.64|5.44|6.64|5.44|6.63|5.43|0
1645076450000|2022-02-17 05:40:50|6.63|5.43|6.62|5.42|6.63|5.43|6.62|5.42|0
1645076460000|2022-02-17 05:41:00|6.64|5.44|6.68|5.48|6.68|5.48|6.64|5.44|0
1645076470000|2022-02-17 05:41:10|6.67|5.47|6.73|5.53|6.73|5.53|6.67|5.47|0
1645076480000|2022-02-17 05:41:20|6.74|5.54|6.72|5.52|6.74|5.54|6.71|5.51|0
1645076490000|2022-02-17 05:41:30|6.71|5.51|6.72|5.52|6.72|5.52|6.71|5.51|0
1645076500000|2022-02-17 05:41:40|6.73|5.53|6.72|5.52|6.74|5.54|6.72|5.52|0
1645076510000|2022-02-17 05:41:50|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1645076520000|2022-02-17 05:42:00|6.69|5.49|6.67|5.47|6.7|5.5|6.67|5.47|0
1645076530000|2022-02-17 05:42:10|6.68|5.48|6.66|5.46|6.68|5.48|6.66|5.46|0
1645076540000|2022-02-17 05:42:20|6.64|5.44|6.6|5.4|6.64|5.44|6.6|5.4|0
1645076550000|2022-02-17 05:42:30|6.62|5.42|6.6|5.4|6.62|5.42|6.6|5.4|0
1645076560000|2022-02-17 05:42:40|6.59|5.39|6.59|5.39|6.59|5.39|6.57|5.37|0
1645076570000|2022-02-17 05:42:50|6.6|5.4|6.59|5.39|6.6|5.4|6.59|5.39|0
1645076580000|2022-02-17 05:43:00|6.6|5.4|6.62|5.42|6.62|5.42|6.6|5.4|0
1645076590000|2022-02-17 05:43:10|6.61|5.41|6.59|5.39|6.62|5.42|6.59|5.39|0
1645076600000|2022-02-17 05:43:20|6.58|5.38|6.58|5.38|6.59|5.39|6.58|5.38|0
1645076610000|2022-02-17 05:43:30|6.57|5.37|6.58|5.38|6.58|5.38|6.57|5.37|0
1645076620000|2022-02-17 05:43:40|6.59|5.39|6.56|5.36|6.59|5.39|6.56|5.36|0
1645076630000|2022-02-17 05:43:50|6.55|5.35|6.53|5.33|6.55|5.35|6.53|5.33|0
1645076640000|2022-02-17 05:44:00|6.57|5.37|6.55|5.35|6.57|5.37|6.55|5.35|0
1645076650000|2022-02-17 05:44:10|6.53|5.33|6.54|5.34|6.54|5.34|6.53|5.33|0
1645076660000|2022-02-17 05:44:20|6.56|5.36|6.56|5.36|6.56|5.36|6.55|5.35|0
1645076670000|2022-02-17 05:44:30|6.55|5.35|6.53|5.33|6.57|5.37|6.53|5.33|0
1645076680000|2022-02-17 05:44:40|6.55|5.35|6.51|5.31|6.55|5.35|6.51|5.31|0
1645076690000|2022-02-17 05:44:50|6.52|5.32|6.55|5.35|6.55|5.35|6.52|5.32|0
1645076700000|2022-02-17 05:45:00|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645076720000|2022-02-17 05:45:20|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645076730000|2022-02-17 05:45:30|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645076740000|2022-02-17 05:45:40|6.51|5.31|6.51|5.31|6.51|5.31|6.5|5.3|0
1645076750000|2022-02-17 05:45:50|6.55|5.35|6.5|5.3|6.55|5.35|6.5|5.3|0
1645076760000|2022-02-17 05:46:00|6.51|5.31|6.53|5.33|6.53|5.33|6.51|5.31|0
1645076770000|2022-02-17 05:46:10|6.51|5.31|6.44|5.24|6.51|5.31|6.44|5.24|0
1645076780000|2022-02-17 05:46:20|6.46|5.26|6.43|5.23|6.46|5.26|6.43|5.23|0
1645076800000|2022-02-17 05:46:40|6.44|5.24|6.43|5.23|6.45|5.25|6.43|5.23|0
1645076810000|2022-02-17 05:46:50|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645076820000|2022-02-17 05:47:00|6.43|5.23|6.47|5.27|6.48|5.28|6.43|5.23|0
1645076830000|2022-02-17 05:47:10|6.46|5.26|6.46|5.26|6.46|5.26|6.45|5.25|0
1645076840000|2022-02-17 05:47:20|6.44|5.24|6.44|5.24|6.44|5.24|6.43|5.23|0
1645076850000|2022-02-17 05:47:30|6.43|5.23|6.43|5.23|6.44|5.24|6.43|5.23|0
1645076870000|2022-02-17 05:47:50|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645076880000|2022-02-17 05:48:00|6.43|5.23|6.39|5.19|6.43|5.23|6.39|5.19|0
1645076890000|2022-02-17 05:48:10|6.38|5.18|6.35|5.15|6.38|5.18|6.35|5.15|0
1645076900000|2022-02-17 05:48:20|6.36|5.16|6.36|5.16|6.36|5.16|6.34|5.14|0
1645076910000|2022-02-17 05:48:30|6.34|5.14|6.35|5.15|6.35|5.15|6.34|5.14|0
1645076920000|2022-02-17 05:48:40|6.36|5.16|6.35|5.15|6.36|5.16|6.34|5.14|0
1645076930000|2022-02-17 05:48:50|6.34|5.14|6.32|5.12|6.36|5.16|6.32|5.12|0
1645076940000|2022-02-17 05:49:00|6.33|5.13|6.36|5.16|6.36|5.16|6.33|5.13|0
1645076950000|2022-02-17 05:49:10|6.34|5.14|6.37|5.17|6.37|5.17|6.34|5.14|0
1645076960000|2022-02-17 05:49:20|6.36|5.16|6.36|5.16|6.36|5.16|6.35|5.15|0
1645076970000|2022-02-17 05:49:30|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1645076980000|2022-02-17 05:49:40|6.35|5.15|6.32|5.12|6.35|5.15|6.32|5.12|0
1645076990000|2022-02-17 05:49:50|6.31|5.11|6.32|5.12|6.32|5.12|6.31|5.11|0
1645077000000|2022-02-17 05:50:00|6.33|5.13|6.37|5.17|6.37|5.17|6.33|5.13|0
1645077010000|2022-02-17 05:50:10|6.38|5.18|6.39|5.19|6.39|5.19|6.37|5.17|0
1645077020000|2022-02-17 05:50:20|6.38|5.18|6.43|5.23|6.43|5.23|6.38|5.18|0
1645077030000|2022-02-17 05:50:30|6.41|5.21|6.42|5.22|6.42|5.22|6.41|5.21|0
1645077040000|2022-02-17 05:50:40|6.39|5.19|6.39|5.19|6.39|5.19|6.38|5.18|0
1645077050000|2022-02-17 05:50:50|6.37|5.17|6.39|5.19|6.39|5.19|6.37|5.17|0
1645077060000|2022-02-17 05:51:00|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645077070000|2022-02-17 05:51:10|6.4|5.2|6.41|5.21|6.41|5.21|6.4|5.2|0
1645077080000|2022-02-17 05:51:20|6.39|5.19|6.36|5.16|6.39|5.19|6.36|5.16|0
1645077090000|2022-02-17 05:51:30|6.33|5.13|6.32|5.12|6.34|5.14|6.32|5.12|0
1645077100000|2022-02-17 05:51:40|6.33|5.13|6.34|5.14|6.34|5.14|6.33|5.13|0
1645077110000|2022-02-17 05:51:50|6.35|5.15|6.34|5.14|6.36|5.16|6.34|5.14|0
1645077120000|2022-02-17 05:52:00|6.35|5.15|6.34|5.14|6.35|5.15|6.34|5.14|0
1645077140000|2022-02-17 05:52:20|6.32|5.12|6.29|5.09|6.32|5.12|6.29|5.09|0
1645077150000|2022-02-17 05:52:30|6.27|5.07|6.28|5.08|6.28|5.08|6.27|5.07|0
1645077160000|2022-02-17 05:52:40|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645077170000|2022-02-17 05:52:50|6.25|5.05|6.27|5.07|6.27|5.07|6.25|5.05|0
1645077180000|2022-02-17 05:53:00|6.29|5.09|6.29|5.09|6.29|5.09|6.29|5.09|0
1645077190000|2022-02-17 05:53:10|6.27|5.07|6.25|5.05|6.28|5.08|6.25|5.05|0
1645077200000|2022-02-17 05:53:20|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1645077210000|2022-02-17 05:53:30|6.25|5.05|6.27|5.07|6.27|5.07|6.25|5.05|0
1645077220000|2022-02-17 05:53:40|6.26|5.06|6.28|5.08|6.29|5.09|6.26|5.06|0
1645077230000|2022-02-17 05:53:50|6.29|5.09|6.29|5.09|6.3|5.1|6.29|5.09|0
1645077240000|2022-02-17 05:54:00|6.3|5.1|6.36|5.16|6.36|5.16|6.3|5.1|0
1645077250000|2022-02-17 05:54:10|6.34|5.14|6.34|5.14|6.34|5.14|6.33|5.13|0
1645077260000|2022-02-17 05:54:20|6.33|5.13|6.34|5.14|6.34|5.14|6.33|5.13|0
1645077280000|2022-02-17 05:54:40|6.33|5.13|6.34|5.14|6.34|5.14|6.33|5.13|0
1645077300000|2022-02-17 05:55:00|6.32|5.12|6.32|5.12|6.32|5.12|6.32|5.12|0
1645077310000|2022-02-17 05:55:10|6.31|5.11|6.3|5.1|6.32|5.12|6.3|5.1|0
1645077320000|2022-02-17 05:55:20|6.31|5.11|6.34|5.14|6.34|5.14|6.3|5.1|0
1645077330000|2022-02-17 05:55:30|6.35|5.15|6.36|5.16|6.36|5.16|6.35|5.15|0
1645077340000|2022-02-17 05:55:40|6.37|5.17|6.41|5.21|6.41|5.21|6.37|5.17|0
1645077350000|2022-02-17 05:55:50|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1645077360000|2022-02-17 05:56:00|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645077370000|2022-02-17 05:56:10|6.41|5.21|6.41|5.21|6.41|5.21|6.41|5.21|0
1645077380000|2022-02-17 05:56:20|6.42|5.22|6.41|5.21|6.43|5.23|6.41|5.21|0
1645077390000|2022-02-17 05:56:30|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1645077400000|2022-02-17 05:56:40|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1645077420000|2022-02-17 05:57:00|6.41|5.21|6.39|5.19|6.41|5.21|6.39|5.19|0
1645077430000|2022-02-17 05:57:10|6.37|5.17|6.39|5.19|6.39|5.19|6.37|5.17|0
1645077460000|2022-02-17 05:57:40|6.37|5.17|6.35|5.15|6.37|5.17|6.35|5.15|0
1645077470000|2022-02-17 05:57:50|6.34|5.14|6.35|5.15|6.35|5.15|6.34|5.14|0
1645077490000|2022-02-17 05:58:10|6.39|5.19|6.42|5.22|6.42|5.22|6.39|5.19|0
1645077500000|2022-02-17 05:58:20|6.43|5.23|6.41|5.21|6.43|5.23|6.41|5.21|0
1645077510000|2022-02-17 05:58:30|6.37|5.17|6.37|5.17|6.37|5.17|6.37|5.17|0
1645077520000|2022-02-17 05:58:40|6.39|5.19|6.35|5.15|6.39|5.19|6.35|5.15|0
1645077540000|2022-02-17 05:59:00|6.32|5.12|6.35|5.15|6.35|5.15|6.32|5.12|0
1645077550000|2022-02-17 05:59:10|6.36|5.16|6.38|5.18|6.38|5.18|6.35|5.15|0
1645077560000|2022-02-17 05:59:20|6.4|5.2|6.42|5.22|6.42|5.22|6.4|5.2|0
1645077570000|2022-02-17 05:59:30|6.39|5.19|6.44|5.24|6.44|5.24|6.39|5.19|0
1645077580000|2022-02-17 05:59:40|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1645077590000|2022-02-17 05:59:50|6.46|5.26|6.49|5.29|6.49|5.29|6.46|5.26|0
1645077600000|2022-02-17 06:00:00|6.4|5.2|6.37|5.17|6.4|5.2|6.34|5.14|0
1645077610000|2022-02-17 06:00:10|6.35|5.15|6.35|5.15|6.35|5.15|6.32|5.12|0
1645077620000|2022-02-17 06:00:20|6.34|5.14|6.34|5.14|6.34|5.14|6.34|5.14|0
1645077630000|2022-02-17 06:00:30|6.3|5.1|6.28|5.08|6.3|5.1|6.23|5.03|0
1645077640000|2022-02-17 06:00:40|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645077650000|2022-02-17 06:00:50|6.44|5.24|6.45|5.25|6.45|5.25|6.44|5.24|0
1645077660000|2022-02-17 06:01:00|6.44|5.24|6.44|5.24|6.45|5.25|6.44|5.24|0
1645077670000|2022-02-17 06:01:10|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645077690000|2022-02-17 06:01:30|6.44|5.24|6.46|5.26|6.46|5.26|6.44|5.24|0
1645077700000|2022-02-17 06:01:40|6.45|5.25|6.45|5.25|6.46|5.26|6.45|5.25|0
1645077710000|2022-02-17 06:01:50|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645077720000|2022-02-17 06:02:00|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645077730000|2022-02-17 06:02:10|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645077740000|2022-02-17 06:02:20|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645077750000|2022-02-17 06:02:30|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645077760000|2022-02-17 06:02:40|6.43|5.23|6.46|5.26|6.46|5.26|6.43|5.23|0
1645077770000|2022-02-17 06:02:50|6.54|5.34|6.61|5.41|6.61|5.41|6.54|5.34|0
1645077780000|2022-02-17 06:03:00|6.6|5.4|6.56|5.36|6.6|5.4|6.56|5.36|0
1645077790000|2022-02-17 06:03:10|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645077800000|2022-02-17 06:03:20|6.54|5.34|6.53|5.33|6.54|5.34|6.53|5.33|0
1645077810000|2022-02-17 06:03:30|6.52|5.32|6.49|5.29|6.52|5.32|6.49|5.29|0
1645077820000|2022-02-17 06:03:40|6.47|5.27|6.46|5.26|6.47|5.27|6.46|5.26|0
1645077830000|2022-02-17 06:03:50|6.44|5.24|6.46|5.26|6.46|5.26|6.44|5.24|0
1645077840000|2022-02-17 06:04:00|6.45|5.25|6.43|5.23|6.45|5.25|6.43|5.23|0
1645077850000|2022-02-17 06:04:10|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645077860000|2022-02-17 06:04:20|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645077870000|2022-02-17 06:04:30|6.42|5.22|6.44|5.24|6.44|5.24|6.42|5.22|0
1645077880000|2022-02-17 06:04:40|6.39|5.19|6.42|5.22|6.42|5.22|6.39|5.19|0
1645077890000|2022-02-17 06:04:50|6.46|5.26|6.41|5.21|6.46|5.26|6.4|5.2|0
1645077900000|2022-02-17 06:05:00|6.35|5.15|6.33|5.13|6.37|5.17|6.33|5.13|0
1645077910000|2022-02-17 06:05:10|6.35|5.15|6.33|5.13|6.35|5.15|6.32|5.12|0
1645077920000|2022-02-17 06:05:20|6.32|5.12|6.32|5.12|6.33|5.13|6.32|5.12|0
1645077930000|2022-02-17 06:05:30|6.27|5.07|6.28|5.08|6.3|5.1|6.27|5.07|0
1645077940000|2022-02-17 06:05:40|6.25|5.05|6.25|5.05|6.27|5.07|6.25|5.05|0
1645077950000|2022-02-17 06:05:50|6.23|5.03|6.23|5.03|6.25|5.05|6.23|5.03|0
1645077960000|2022-02-17 06:06:00|6.22|5.02|6.23|5.03|6.23|5.03|6.22|5.02|0
1645077970000|2022-02-17 06:06:10|6.21|5.01|6.21|5.01|6.22|5.02|6.2|5|0
1645077980000|2022-02-17 06:06:20|6.22|5.02|6.2|5|6.22|5.02|6.2|5|0
1645077990000|2022-02-17 06:06:30|6.19|4.99|6.18|4.98|6.19|4.99|6.18|4.98|0
1645078010000|2022-02-17 06:06:50|6.19|4.99|6.23|5.03|6.23|5.03|6.19|4.99|0
1645078020000|2022-02-17 06:07:00|6.22|5.02|6.25|5.05|6.25|5.05|6.22|5.02|0
1645078030000|2022-02-17 06:07:10|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645078040000|2022-02-17 06:07:20|6.28|5.08|6.25|5.05|6.28|5.08|6.25|5.05|0
1645078050000|2022-02-17 06:07:30|6.27|5.07|6.43|5.23|6.43|5.23|6.27|5.07|0
1645078060000|2022-02-17 06:07:40|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645078070000|2022-02-17 06:07:50|6.59|5.39|6.13|4.93|6.61|5.41|6.13|4.93|0
1645078080000|2022-02-17 06:08:00|6.15|4.95|6.15|4.95|6.16|4.96|6.15|4.95|0
1645078100000|2022-02-17 06:08:20|6.14|4.94|6.15|4.95|6.15|4.95|6.13|4.93|0
1645078110000|2022-02-17 06:08:30|6.1|4.9|6.12|4.92|6.12|4.92|6.1|4.9|0
1645078120000|2022-02-17 06:08:40|6.13|4.93|6.12|4.92|6.13|4.93|6.12|4.92|0
1645078130000|2022-02-17 06:08:50|6.13|4.93|6.13|4.93|6.15|4.95|6.13|4.93|0
1645078140000|2022-02-17 06:09:00|6.14|4.94|6.14|4.94|6.15|4.95|6.14|4.94|0
1645078150000|2022-02-17 06:09:10|6.13|4.93|6.13|4.93|6.13|4.93|6.13|4.93|0
1645078160000|2022-02-17 06:09:20|6.12|4.92|6.11|4.91|6.12|4.92|6.1|4.9|0
1645078170000|2022-02-17 06:09:30|6.13|4.93|6.12|4.92|6.13|4.93|6.11|4.91|0
1645078180000|2022-02-17 06:09:40|6.11|4.91|6.12|4.92|6.12|4.92|6.1|4.9|0
1645078190000|2022-02-17 06:09:50|6.1|4.9|6.11|4.91|6.11|4.91|6.1|4.9|0
1645078200000|2022-02-17 06:10:00|6.12|4.92|6.09|4.89|6.12|4.92|6.09|4.89|0
1645078210000|2022-02-17 06:10:10|6.04|4.84|6.06|4.86|6.07|4.87|6.04|4.84|0
1645078220000|2022-02-17 06:10:20|6.05|4.85|6.02|4.82|6.05|4.85|6.02|4.82|0
1645078230000|2022-02-17 06:10:30|6|4.8|6|4.8|6|4.8|5.99|4.79|0
1645078240000|2022-02-17 06:10:40|5.99|4.79|5.99|4.79|5.99|4.79|5.99|4.79|0
1645078250000|2022-02-17 06:10:50|5.95|4.75|5.94|4.74|5.95|4.75|5.94|4.74|0
1645078260000|2022-02-17 06:11:00|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1645078270000|2022-02-17 06:11:10|5.97|4.77|5.95|4.75|5.97|4.77|5.95|4.75|0
1645078280000|2022-02-17 06:11:20|5.97|4.77|5.96|4.76|5.97|4.77|5.95|4.75|0
1645078290000|2022-02-17 06:11:30|5.97|4.77|5.93|4.73|5.97|4.77|5.93|4.73|0
1645078300000|2022-02-17 06:11:40|5.92|4.72|5.94|4.74|5.94|4.74|5.92|4.72|0
1645078310000|2022-02-17 06:11:50|5.99|4.79|5.97|4.77|5.99|4.79|5.97|4.77|0
1645078320000|2022-02-17 06:12:00|5.96|4.76|5.97|4.77|5.97|4.77|5.96|4.76|0
1645078330000|2022-02-17 06:12:10|5.96|4.76|5.96|4.76|5.96|4.76|5.96|4.76|0
1645078340000|2022-02-17 06:12:20|5.97|4.77|5.97|4.77|5.97|4.77|5.97|4.77|0
1645078350000|2022-02-17 06:12:30|5.96|4.76|5.97|4.77|5.97|4.77|5.96|4.76|0
1645078360000|2022-02-17 06:12:40|5.96|4.76|5.97|4.77|5.97|4.77|5.96|4.76|0
1645078370000|2022-02-17 06:12:50|5.96|4.76|5.97|4.77|5.97|4.77|5.96|4.76|0
1645078380000|2022-02-17 06:13:00|5.96|4.76|5.97|4.77|5.97|4.77|5.96|4.76|0
1645078400000|2022-02-17 06:13:20|5.96|4.76|5.97|4.77|5.97|4.77|5.96|4.76|0
1645078410000|2022-02-17 06:13:30|5.96|4.76|5.96|4.76|5.97|4.77|5.96|4.76|0
1645078420000|2022-02-17 06:13:40|5.97|4.77|5.97|4.77|5.97|4.77|5.95|4.75|0
1645078430000|2022-02-17 06:13:50|5.96|4.76|5.96|4.76|5.96|4.76|5.96|4.76|0
1645078440000|2022-02-17 06:14:00|5.97|4.77|5.97|4.77|5.97|4.77|5.97|4.77|0
1645078450000|2022-02-17 06:14:10|5.98|4.78|6.02|4.82|6.02|4.82|5.98|4.78|0
1645078460000|2022-02-17 06:14:20|6.03|4.83|6|4.8|6.03|4.83|5.98|4.78|0
1645078470000|2022-02-17 06:14:30|5.98|4.78|5.97|4.77|5.98|4.78|5.96|4.76|0
1645078480000|2022-02-17 06:14:40|5.96|4.76|5.98|4.78|5.98|4.78|5.96|4.76|0
1645078490000|2022-02-17 06:14:50|5.97|4.77|5.97|4.77|5.97|4.77|5.97|4.77|0
1645078500000|2022-02-17 06:15:00|5.96|4.76|5.97|4.77|5.97|4.77|5.96|4.76|0
1645078510000|2022-02-17 06:15:10|5.98|4.78|5.97|4.77|5.98|4.78|5.97|4.77|0
1645078520000|2022-02-17 06:15:20|5.98|4.78|5.98|4.78|5.98|4.78|5.98|4.78|0
1645078530000|2022-02-17 06:15:30|5.97|4.77|6.05|4.85|6.05|4.85|5.97|4.77|0
1645078540000|2022-02-17 06:15:40|6.07|4.87|6.07|4.87|6.07|4.87|6.07|4.87|0
1645078550000|2022-02-17 06:15:50|6.06|4.86|6.06|4.86|6.06|4.86|6.05|4.85|0
1645078560000|2022-02-17 06:16:00|6.05|4.85|6.06|4.86|6.06|4.86|6.05|4.85|0
1645078570000|2022-02-17 06:16:10|6.12|4.92|6.12|4.92|6.13|4.93|6.12|4.92|0
1645078580000|2022-02-17 06:16:20|6.14|4.94|6.15|4.95|6.15|4.95|6.13|4.93|0
1645078590000|2022-02-17 06:16:30|6.14|4.94|6.13|4.93|6.14|4.94|6.12|4.92|0
1645078610000|2022-02-17 06:16:50|6.12|4.92|6.07|4.87|6.12|4.92|6.07|4.87|0
1645078620000|2022-02-17 06:17:00|6.05|4.85|6.03|4.83|6.06|4.86|6.03|4.83|0
1645078630000|2022-02-17 06:17:10|6.02|4.82|6.02|4.82|6.02|4.82|6.02|4.82|0
1645078640000|2022-02-17 06:17:20|6.03|4.83|6.05|4.85|6.05|4.85|6.03|4.83|0
1645078650000|2022-02-17 06:17:30|6.04|4.84|6.06|4.86|6.06|4.86|6.04|4.84|0
1645078660000|2022-02-17 06:17:40|6.05|4.85|6.03|4.83|6.05|4.85|6.03|4.83|0
1645078670000|2022-02-17 06:17:50|6.06|4.86|6.05|4.85|6.06|4.86|6.05|4.85|0
1645078680000|2022-02-17 06:18:00|6.04|4.84|6.03|4.83|6.04|4.84|6.03|4.83|0
1645078690000|2022-02-17 06:18:10|6.04|4.84|6.03|4.83|6.04|4.84|6.03|4.83|0
1645078700000|2022-02-17 06:18:20|6.07|4.87|6.1|4.9|6.1|4.9|6.07|4.87|0
1645078710000|2022-02-17 06:18:30|6.08|4.88|6.08|4.88|6.1|4.9|6.08|4.88|0
1645078720000|2022-02-17 06:18:40|6.1|4.9|6.1|4.9|6.1|4.9|6.1|4.9|0
1645078730000|2022-02-17 06:18:50|6.06|4.86|6.07|4.87|6.07|4.87|6.06|4.86|0
1645078740000|2022-02-17 06:19:00|6.09|4.89|6.1|4.9|6.1|4.9|6.08|4.88|0
1645078750000|2022-02-17 06:19:10|6.09|4.89|6.13|4.93|6.13|4.93|6.09|4.89|0
1645078760000|2022-02-17 06:19:20|6.15|4.95|6.13|4.93|6.15|4.95|6.13|4.93|0
1645078770000|2022-02-17 06:19:30|6.15|4.95|6.13|4.93|6.16|4.96|6.13|4.93|0
1645078780000|2022-02-17 06:19:40|6.15|4.95|6.13|4.93|6.15|4.95|6.13|4.93|0
1645078790000|2022-02-17 06:19:50|6.18|4.98|6.2|5|6.21|5.01|6.18|4.98|0
1645078800000|2022-02-17 06:20:00|6.15|4.95|6.11|4.91|6.15|4.95|6.11|4.91|0
1645078810000|2022-02-17 06:20:10|6.13|4.93|6.17|4.97|6.17|4.97|6.13|4.93|0
1645078820000|2022-02-17 06:20:20|6.2|5|6.19|4.99|6.21|5.01|6.19|4.99|0
1645078830000|2022-02-17 06:20:30|6.21|5.01|6.25|5.05|6.25|5.05|6.21|5.01|0
1645078840000|2022-02-17 06:20:40|6.27|5.07|6.24|5.04|6.27|5.07|6.24|5.04|0
1645078850000|2022-02-17 06:20:50|6.23|5.03|6.21|5.01|6.23|5.03|6.21|5.01|0
1645078860000|2022-02-17 06:21:00|6.2|5|6.2|5|6.2|5|6.2|5|0
1645078880000|2022-02-17 06:21:20|6.18|4.98|6.18|4.98|6.18|4.98|6.18|4.98|0
1645078890000|2022-02-17 06:21:30|6.19|4.99|6.2|5|6.2|5|6.19|4.99|0
1645078910000|2022-02-17 06:21:50|6.18|4.98|6.16|4.96|6.18|4.98|6.16|4.96|0
1645078920000|2022-02-17 06:22:00|6.15|4.95|6.32|5.12|6.33|5.13|6.15|4.95|0
1645078930000|2022-02-17 06:22:10|6.35|5.15|6.38|5.18|6.38|5.18|6.34|5.14|0
1645078940000|2022-02-17 06:22:20|6.36|5.16|6.37|5.17|6.37|5.17|6.36|5.16|0
1645078950000|2022-02-17 06:22:30|6.35|5.15|6.35|5.15|6.35|5.15|6.35|5.15|0
1645078960000|2022-02-17 06:22:40|6.33|5.13|6.35|5.15|6.35|5.15|6.33|5.13|0
1645078980000|2022-02-17 06:23:00|6.32|5.12|6.29|5.09|6.32|5.12|6.29|5.09|0
1645078990000|2022-02-17 06:23:10|6.31|5.11|6.29|5.09|6.31|5.11|6.29|5.09|0
1645079000000|2022-02-17 06:23:20|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1645079010000|2022-02-17 06:23:30|6.29|5.09|6.26|5.06|6.3|5.1|6.26|5.06|0
1645079020000|2022-02-17 06:23:40|6.24|5.04|6.25|5.05|6.26|5.06|6.24|5.04|0
1645079030000|2022-02-17 06:23:50|6.26|5.06|6.29|5.09|6.29|5.09|6.26|5.06|0
1645079040000|2022-02-17 06:24:00|6.28|5.08|6.29|5.09|6.29|5.09|6.28|5.08|0
1645079050000|2022-02-17 06:24:10|6.28|5.08|6.27|5.07|6.28|5.08|6.27|5.07|0
1645079060000|2022-02-17 06:24:20|6.28|5.08|6.28|5.08|6.28|5.08|6.28|5.08|0
1645079070000|2022-02-17 06:24:30|6.29|5.09|6.26|5.06|6.29|5.09|6.25|5.05|0
1645079080000|2022-02-17 06:24:40|6.25|5.05|6.27|5.07|6.29|5.09|6.25|5.05|0
1645079090000|2022-02-17 06:24:50|6.26|5.06|6.27|5.07|6.27|5.07|6.26|5.06|0
1645079100000|2022-02-17 06:25:00|6.26|5.06|6.22|5.02|6.26|5.06|6.19|4.99|0
1645079110000|2022-02-17 06:25:10|6.23|5.03|6.22|5.02|6.23|5.03|6.21|5.01|0
1645079120000|2022-02-17 06:25:20|6.21|5.01|6.21|5.01|6.21|5.01|6.21|5.01|0
1645079130000|2022-02-17 06:25:30|6.19|4.99|6.21|5.01|6.22|5.02|6.19|4.99|0
1645079140000|2022-02-17 06:25:40|6.2|5|6.21|5.01|6.21|5.01|6.2|5|0
1645079150000|2022-02-17 06:25:50|6.22|5.02|6.21|5.01|6.22|5.02|6.21|5.01|0
1645079170000|2022-02-17 06:26:10|6.18|4.98|6.2|5|6.21|5.01|6.18|4.98|0
1645079180000|2022-02-17 06:26:20|6.19|4.99|6.21|5.01|6.21|5.01|6.19|4.99|0
1645079190000|2022-02-17 06:26:30|6.22|5.02|6.23|5.03|6.23|5.03|6.22|5.02|0
1645079200000|2022-02-17 06:26:40|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1645079220000|2022-02-17 06:27:00|6.23|5.03|6.23|5.03|6.23|5.03|6.23|5.03|0
1645079230000|2022-02-17 06:27:10|6.24|5.04|6.23|5.03|6.24|5.04|6.23|5.03|0
1645079250000|2022-02-17 06:27:30|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1645079280000|2022-02-17 06:28:00|6.23|5.03|6.23|5.03|6.23|5.03|6.23|5.03|0
1645079300000|2022-02-17 06:28:20|6.24|5.04|6.23|5.03|6.24|5.04|6.23|5.03|0
1645079310000|2022-02-17 06:28:30|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1645079320000|2022-02-17 06:28:40|6.25|5.05|6.28|5.08|6.28|5.08|6.25|5.05|0
1645079330000|2022-02-17 06:28:50|6.27|5.07|6.28|5.08|6.29|5.09|6.27|5.07|0
1645079340000|2022-02-17 06:29:00|6.26|5.06|6.19|4.99|6.26|5.06|6.19|4.99|0
1645079350000|2022-02-17 06:29:10|6.17|4.97|6.17|4.97|6.17|4.97|6.17|4.97|0
1645079360000|2022-02-17 06:29:20|6.16|4.96|6.68|5.48|6.68|5.48|6.16|4.96|0
1645079370000|2022-02-17 06:29:30|6.61|5.41|6.57|5.37|6.61|5.41|6.52|5.32|0
1645079380000|2022-02-17 06:29:40|6.62|5.42|6.65|5.45|6.65|5.45|6.62|5.42|0
1645079390000|2022-02-17 06:29:50|6.66|5.46|6.8|5.6|6.8|5.6|6.66|5.46|0
1645079400000|2022-02-17 06:30:00|6.88|5.68|6.81|5.61|6.97|5.77|6.81|5.61|0
1645079410000|2022-02-17 06:30:10|6.84|5.64|6.73|5.53|6.84|5.64|6.7|5.5|0
1645079420000|2022-02-17 06:30:20|6.77|5.57|6.84|5.64|6.84|5.64|6.71|5.51|0
1645079430000|2022-02-17 06:30:30|6.72|5.52|6.73|5.53|6.76|5.56|6.72|5.52|0
1645079440000|2022-02-17 06:30:40|6.71|5.51|6.69|5.49|6.73|5.53|6.69|5.49|0
1645079450000|2022-02-17 06:30:50|6.67|5.47|6.59|5.39|6.69|5.49|6.59|5.39|0
1645079460000|2022-02-17 06:31:00|6.6|5.4|6.43|5.23|6.6|5.4|6.43|5.23|0
1645079470000|2022-02-17 06:31:10|6.47|5.27|6.45|5.25|6.47|5.27|6.45|5.25|0
1645079480000|2022-02-17 06:31:20|6.28|5.08|6.27|5.07|6.31|5.11|6.27|5.07|0
1645079490000|2022-02-17 06:31:30|6.3|5.1|6.35|5.15|6.35|5.15|6.28|5.08|0
1645079500000|2022-02-17 06:31:40|6.28|5.08|6.27|5.07|6.28|5.08|6.24|5.04|0
1645079510000|2022-02-17 06:31:50|6.19|4.99|6.16|4.96|6.23|5.03|6.16|4.96|0
1645079520000|2022-02-17 06:32:00|6.15|4.95|6.12|4.92|6.15|4.95|6.09|4.89|0
1645079530000|2022-02-17 06:32:10|6.11|4.91|6.16|4.96|6.17|4.97|6.11|4.91|0
1645079540000|2022-02-17 06:32:20|6.12|4.92|6.15|4.95|6.15|4.95|6.12|4.92|0
1645079550000|2022-02-17 06:32:30|6.17|4.97|6.19|4.99|6.2|5|6.17|4.97|0
1645079560000|2022-02-17 06:32:40|6.29|5.09|6.31|5.11|6.31|5.11|6.25|5.05|0
1645079570000|2022-02-17 06:32:50|6.27|5.07|6.23|5.03|6.27|5.07|6.23|5.03|0
1645079580000|2022-02-17 06:33:00|6.2|5|6.25|5.05|6.25|5.05|6.2|5|0
1645079590000|2022-02-17 06:33:10|6.21|5.01|6.21|5.01|6.23|5.03|6.21|5.01|0
1645079600000|2022-02-17 06:33:20|6.18|4.98|6.2|5|6.21|5.01|6.18|4.98|0
1645079610000|2022-02-17 06:33:30|6.18|4.98|6.19|4.99|6.21|5.01|6.18|4.98|0
1645079620000|2022-02-17 06:33:40|6.2|5|6.22|5.02|6.22|5.02|6.18|4.98|0
1645079630000|2022-02-17 06:33:50|6.21|5.01|6.2|5|6.24|5.04|6.2|5|0
1645079640000|2022-02-17 06:34:00|6.22|5.02|6.27|5.07|6.27|5.07|6.21|5.01|0
1645079650000|2022-02-17 06:34:10|6.28|5.08|6.29|5.09|6.29|5.09|6.27|5.07|0
1645079660000|2022-02-17 06:34:20|6.3|5.1|6.28|5.08|6.3|5.1|6.28|5.08|0
1645079670000|2022-02-17 06:34:30|6.29|5.09|6.32|5.12|6.32|5.12|6.29|5.09|0
1645079680000|2022-02-17 06:34:40|6.31|5.11|6.34|5.14|6.36|5.16|6.31|5.11|0
1645079690000|2022-02-17 06:34:50|6.35|5.15|6.32|5.12|6.35|5.15|6.32|5.12|0
1645079700000|2022-02-17 06:35:00|6.38|5.18|6.39|5.19|6.41|5.21|6.38|5.18|0
1645079710000|2022-02-17 06:35:10|6.24|5.04|6.21|5.01|6.24|5.04|6.21|5.01|0
1645079720000|2022-02-17 06:35:20|6.22|5.02|6.42|5.22|6.44|5.24|6.22|5.02|0
1645079730000|2022-02-17 06:35:30|6.47|5.27|6.48|5.28|6.49|5.29|6.47|5.27|0
1645079740000|2022-02-17 06:35:40|6.47|5.27|6.47|5.27|6.48|5.28|6.47|5.27|0
1645079750000|2022-02-17 06:35:50|6.48|5.28|6.51|5.31|6.51|5.31|6.48|5.28|0
1645079760000|2022-02-17 06:36:00|6.5|5.3|6.51|5.31|6.52|5.32|6.5|5.3|0
1645079770000|2022-02-17 06:36:10|6.48|5.28|6.5|5.3|6.5|5.3|6.48|5.28|0
1645079780000|2022-02-17 06:36:20|6.47|5.27|6.47|5.27|6.49|5.29|6.47|5.27|0
1645079790000|2022-02-17 06:36:30|6.53|5.33|6.51|5.31|6.54|5.34|6.51|5.31|0
1645079800000|2022-02-17 06:36:40|6.53|5.33|6.54|5.34|6.54|5.34|6.52|5.32|0
1645079810000|2022-02-17 06:36:50|6.51|5.31|6.51|5.31|6.53|5.33|6.51|5.31|0
1645079820000|2022-02-17 06:37:00|6.53|5.33|6.47|5.27|6.53|5.33|6.47|5.27|0
1645079830000|2022-02-17 06:37:10|6.48|5.28|6.5|5.3|6.5|5.3|6.47|5.27|0
1645079840000|2022-02-17 06:37:20|6.51|5.31|6.53|5.33|6.53|5.33|6.51|5.31|0
1645079850000|2022-02-17 06:37:30|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645079860000|2022-02-17 06:37:40|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645079880000|2022-02-17 06:38:00|6.52|5.32|6.46|5.26|6.53|5.33|6.46|5.26|0
1645079890000|2022-02-17 06:38:10|6.49|5.29|6.46|5.26|6.49|5.29|6.46|5.26|0
1645079900000|2022-02-17 06:38:20|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645079910000|2022-02-17 06:38:30|6.46|5.26|6.47|5.27|6.47|5.27|6.46|5.26|0
1645079920000|2022-02-17 06:38:40|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645079930000|2022-02-17 06:38:50|6.49|5.29|6.53|5.33|6.53|5.33|6.49|5.29|0
1645079940000|2022-02-17 06:39:00|6.54|5.34|6.53|5.33|6.54|5.34|6.52|5.32|0
1645079950000|2022-02-17 06:39:10|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645079970000|2022-02-17 06:39:30|6.51|5.31|6.52|5.32|6.52|5.32|6.51|5.31|0
1645079990000|2022-02-17 06:39:50|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645080000000|2022-02-17 06:40:00|6.54|5.34|6.59|5.39|6.59|5.39|6.54|5.34|0
1645080010000|2022-02-17 06:40:10|6.66|5.46|6.63|5.43|6.66|5.46|6.63|5.43|0
1645080020000|2022-02-17 06:40:20|6.64|5.44|6.65|5.45|6.65|5.45|6.61|5.41|0
1645080030000|2022-02-17 06:40:30|6.63|5.43|6.67|5.47|6.67|5.47|6.63|5.43|0
1645080040000|2022-02-17 06:40:40|6.66|5.46|6.65|5.45|6.67|5.47|6.65|5.45|0
1645080050000|2022-02-17 06:40:50|6.63|5.43|6.65|5.45|6.65|5.45|6.63|5.43|0
1645080060000|2022-02-17 06:41:00|6.67|5.47|6.66|5.46|6.67|5.47|6.66|5.46|0
1645080070000|2022-02-17 06:41:10|6.67|5.47|6.66|5.46|6.67|5.47|6.65|5.45|0
1645080080000|2022-02-17 06:41:20|6.63|5.43|6.6|5.4|6.63|5.43|6.6|5.4|0
1645080090000|2022-02-17 06:41:30|6.59|5.39|6.6|5.4|6.6|5.4|6.59|5.39|0
1645080100000|2022-02-17 06:41:40|6.56|5.36|6.57|5.37|6.57|5.37|6.56|5.36|0
1645080110000|2022-02-17 06:41:50|6.59|5.39|6.6|5.4|6.61|5.41|6.59|5.39|0
1645080130000|2022-02-17 06:42:10|6.59|5.39|6.6|5.4|6.6|5.4|6.59|5.39|0
1645080140000|2022-02-17 06:42:20|6.61|5.41|6.61|5.41|6.61|5.41|6.6|5.4|0
1645080150000|2022-02-17 06:42:30|6.63|5.43|6.62|5.42|6.63|5.43|6.62|5.42|0
1645080160000|2022-02-17 06:42:40|6.63|5.43|6.61|5.41|6.63|5.43|6.61|5.41|0
1645080170000|2022-02-17 06:42:50|6.6|5.4|6.61|5.41|6.61|5.41|6.6|5.4|0
1645080180000|2022-02-17 06:43:00|6.58|5.38|6.55|5.35|6.59|5.39|6.55|5.35|0
1645080190000|2022-02-17 06:43:10|6.57|5.37|6.55|5.35|6.58|5.38|6.55|5.35|0
1645080200000|2022-02-17 06:43:20|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645080210000|2022-02-17 06:43:30|6.55|5.35|6.52|5.32|6.55|5.35|6.52|5.32|0
1645080220000|2022-02-17 06:43:40|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645080230000|2022-02-17 06:43:50|6.54|5.34|6.55|5.35|6.55|5.35|6.54|5.34|0
1645080240000|2022-02-17 06:44:00|6.54|5.34|6.59|5.39|6.59|5.39|6.54|5.34|0
1645080250000|2022-02-17 06:44:10|6.61|5.41|6.58|5.38|6.61|5.41|6.58|5.38|0
1645080260000|2022-02-17 06:44:20|6.55|5.35|6.53|5.33|6.55|5.35|6.52|5.32|0
1645080270000|2022-02-17 06:44:30|6.52|5.32|6.55|5.35|6.55|5.35|6.52|5.32|0
1645080280000|2022-02-17 06:44:40|6.54|5.34|6.52|5.32|6.54|5.34|6.52|5.32|0
1645080300000|2022-02-17 06:45:00|6.48|5.28|6.46|5.26|6.48|5.28|6.46|5.26|0
1645080310000|2022-02-17 06:45:10|6.47|5.27|6.42|5.22|6.47|5.27|6.42|5.22|0
1645080320000|2022-02-17 06:45:20|6.4|5.2|6.4|5.2|6.41|5.21|6.4|5.2|0
1645080330000|2022-02-17 06:45:30|6.39|5.19|6.4|5.2|6.4|5.2|6.39|5.19|0
1645080340000|2022-02-17 06:45:40|6.39|5.19|6.4|5.2|6.4|5.2|6.39|5.19|0
1645080350000|2022-02-17 06:45:50|6.37|5.17|6.39|5.19|6.39|5.19|6.37|5.17|0
1645080360000|2022-02-17 06:46:00|6.46|5.26|6.44|5.24|6.46|5.26|6.44|5.24|0
1645080370000|2022-02-17 06:46:10|6.45|5.25|6.47|5.27|6.49|5.29|6.45|5.25|0
1645080380000|2022-02-17 06:46:20|6.48|5.28|6.53|5.33|6.55|5.35|6.48|5.28|0
1645080390000|2022-02-17 06:46:30|6.52|5.32|6.51|5.31|6.52|5.32|6.51|5.31|0
1645080400000|2022-02-17 06:46:40|6.49|5.29|6.7|5.5|6.7|5.5|6.46|5.26|0
1645080410000|2022-02-17 06:46:50|6.67|5.47|6.59|5.39|6.73|5.53|6.59|5.39|0
1645080420000|2022-02-17 06:47:00|6.57|5.37|6.59|5.39|6.63|5.43|6.57|5.37|0
1645080430000|2022-02-17 06:47:10|6.58|5.38|6.56|5.36|6.62|5.42|6.56|5.36|0
1645080440000|2022-02-17 06:47:20|6.57|5.37|6.56|5.36|6.58|5.38|6.56|5.36|0
1645080450000|2022-02-17 06:47:30|6.58|5.38|6.51|5.31|6.58|5.38|6.51|5.31|0
1645080460000|2022-02-17 06:47:40|6.52|5.32|6.54|5.34|6.56|5.36|6.52|5.32|0
1645080470000|2022-02-17 06:47:50|6.55|5.35|6.55|5.35|6.56|5.36|6.55|5.35|0
1645080480000|2022-02-17 06:48:00|6.54|5.34|6.52|5.32|6.54|5.34|6.52|5.32|0
1645080490000|2022-02-17 06:48:10|6.51|5.31|6.5|5.3|6.51|5.31|6.5|5.3|0
1645080500000|2022-02-17 06:48:20|6.51|5.31|6.53|5.33|6.54|5.34|6.51|5.31|0
1645080510000|2022-02-17 06:48:30|6.55|5.35|6.58|5.38|6.58|5.38|6.55|5.35|0
1645080520000|2022-02-17 06:48:40|6.56|5.36|6.55|5.35|6.56|5.36|6.54|5.34|0
1645080530000|2022-02-17 06:48:50|6.56|5.36|6.52|5.32|6.56|5.36|6.52|5.32|0
1645080540000|2022-02-17 06:49:00|6.53|5.33|6.53|5.33|6.54|5.34|6.53|5.33|0
1645080550000|2022-02-17 06:49:10|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645080560000|2022-02-17 06:49:20|6.51|5.31|6.52|5.32|6.52|5.32|6.49|5.29|0
1645080570000|2022-02-17 06:49:30|6.53|5.33|6.53|5.33|6.53|5.33|6.52|5.32|0
1645080580000|2022-02-17 06:49:40|6.51|5.31|6.52|5.32|6.52|5.32|6.51|5.31|0
1645080590000|2022-02-17 06:49:50|6.54|5.34|6.53|5.33|6.54|5.34|6.53|5.33|0
1645080600000|2022-02-17 06:50:00|6.54|5.34|6.54|5.34|6.54|5.34|6.52|5.32|0
1645080610000|2022-02-17 06:50:10|6.55|5.35|6.57|5.37|6.57|5.37|6.54|5.34|0
1645080620000|2022-02-17 06:50:20|6.59|5.39|6.57|5.37|6.59|5.39|6.57|5.37|0
1645080630000|2022-02-17 06:50:30|6.58|5.38|6.61|5.41|6.63|5.43|6.58|5.38|0
1645080640000|2022-02-17 06:50:40|6.6|5.4|6.61|5.41|6.61|5.41|6.6|5.4|0
1645080650000|2022-02-17 06:50:50|6.64|5.44|6.64|5.44|6.64|5.44|6.63|5.43|0
1645080660000|2022-02-17 06:51:00|6.66|5.46|6.63|5.43|6.66|5.46|6.63|5.43|0
1645080670000|2022-02-17 06:51:10|6.62|5.42|6.64|5.44|6.65|5.45|6.59|5.39|0
1645080680000|2022-02-17 06:51:20|6.65|5.45|6.69|5.49|6.69|5.49|6.65|5.45|0
1645080690000|2022-02-17 06:51:30|6.7|5.5|6.74|5.54|6.74|5.54|6.7|5.5|0
1645080700000|2022-02-17 06:51:40|6.73|5.53|6.72|5.52|6.74|5.54|6.72|5.52|0
1645080710000|2022-02-17 06:51:50|6.73|5.53|6.72|5.52|6.73|5.53|6.72|5.52|0
1645080720000|2022-02-17 06:52:00|6.71|5.51|6.73|5.53|6.73|5.53|6.71|5.51|0
1645080730000|2022-02-17 06:52:10|6.72|5.52|6.64|5.44|6.72|5.52|6.64|5.44|0
1645080740000|2022-02-17 06:52:20|6.65|5.45|6.56|5.36|6.65|5.45|6.56|5.36|0
1645080750000|2022-02-17 06:52:30|6.57|5.37|6.61|5.41|6.61|5.41|6.57|5.37|0
1645080760000|2022-02-17 06:52:40|6.59|5.39|6.61|5.41|6.61|5.41|6.59|5.39|0
1645080770000|2022-02-17 06:52:50|6.59|5.39|6.58|5.38|6.59|5.39|6.58|5.38|0
1645080780000|2022-02-17 06:53:00|6.59|5.39|6.6|5.4|6.61|5.41|6.59|5.39|0
1645080790000|2022-02-17 06:53:10|6.59|5.39|6.59|5.39|6.6|5.4|6.58|5.38|0
1645080800000|2022-02-17 06:53:20|6.58|5.38|6.57|5.37|6.58|5.38|6.57|5.37|0
1645080810000|2022-02-17 06:53:30|6.62|5.42|6.6|5.4|6.62|5.42|6.6|5.4|0
1645080820000|2022-02-17 06:53:40|6.62|5.42|6.62|5.42|6.62|5.42|6.61|5.41|0
1645080830000|2022-02-17 06:53:50|6.59|5.39|6.59|5.39|6.61|5.41|6.59|5.39|0
1645080840000|2022-02-17 06:54:00|6.61|5.41|6.6|5.4|6.61|5.41|6.58|5.38|0
1645080850000|2022-02-17 06:54:10|6.61|5.41|6.64|5.44|6.64|5.44|6.57|5.37|0
1645080860000|2022-02-17 06:54:20|6.61|5.41|6.6|5.4|6.61|5.41|6.6|5.4|0
1645080870000|2022-02-17 06:54:30|6.61|5.41|6.63|5.43|6.64|5.44|6.61|5.41|0
1645080880000|2022-02-17 06:54:40|6.62|5.42|6.63|5.43|6.63|5.43|6.62|5.42|0
1645080890000|2022-02-17 06:54:50|6.64|5.44|6.64|5.44|6.69|5.49|6.63|5.43|0
1645080900000|2022-02-17 06:55:00|6.68|5.48|6.65|5.45|6.68|5.48|6.65|5.45|0
1645080910000|2022-02-17 06:55:10|6.64|5.44|6.64|5.44|6.65|5.45|6.64|5.44|0
1645080920000|2022-02-17 06:55:20|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1645080930000|2022-02-17 06:55:30|6.72|5.52|6.73|5.53|6.73|5.53|6.71|5.51|0
1645080940000|2022-02-17 06:55:40|6.75|5.55|6.77|5.57|6.77|5.57|6.75|5.55|0
1645080950000|2022-02-17 06:55:50|6.75|5.55|6.77|5.57|6.77|5.57|6.74|5.54|0
1645080960000|2022-02-17 06:56:00|6.74|5.54|6.76|5.56|6.76|5.56|6.74|5.54|0
1645080970000|2022-02-17 06:56:10|6.77|5.57|6.79|5.59|6.79|5.59|6.77|5.57|0
1645080980000|2022-02-17 06:56:20|6.8|5.6|6.81|5.61|6.81|5.61|6.8|5.6|0
1645080990000|2022-02-17 06:56:30|6.77|5.57|6.77|5.57|6.77|5.57|6.76|5.56|0
1645081000000|2022-02-17 06:56:40|6.74|5.54|6.81|5.61|6.81|5.61|6.74|5.54|0
1645081010000|2022-02-17 06:56:50|6.79|5.59|6.78|5.58|6.81|5.61|6.78|5.58|0
1645081020000|2022-02-17 06:57:00|6.73|5.53|6.72|5.52|6.73|5.53|6.72|5.52|0
1645081030000|2022-02-17 06:57:10|6.79|5.59|6.73|5.53|6.79|5.59|6.73|5.53|0
1645081040000|2022-02-17 06:57:20|6.72|5.52|6.73|5.53|6.73|5.53|6.72|5.52|0
1645081050000|2022-02-17 06:57:30|6.76|5.56|6.75|5.55|6.78|5.58|6.75|5.55|0
1645081060000|2022-02-17 06:57:40|6.81|5.61|6.81|5.61|6.81|5.61|6.8|5.6|0
1645081070000|2022-02-17 06:57:50|6.79|5.59|6.81|5.61|6.81|5.61|6.79|5.59|0
1645081080000|2022-02-17 06:58:00|6.8|5.6|6.79|5.59|6.81|5.61|6.79|5.59|0
1645081090000|2022-02-17 06:58:10|6.82|5.62|6.8|5.6|6.82|5.62|6.79|5.59|0
1645081100000|2022-02-17 06:58:20|6.81|5.61|6.85|5.65|6.85|5.65|6.81|5.61|0
1645081110000|2022-02-17 06:58:30|6.86|5.66|6.83|5.63|6.86|5.66|6.83|5.63|0
1645081120000|2022-02-17 06:58:40|6.84|5.64|6.78|5.58|6.84|5.64|6.78|5.58|0
1645081130000|2022-02-17 06:58:50|6.77|5.57|6.78|5.58|6.79|5.59|6.77|5.57|0
1645081140000|2022-02-17 06:59:00|6.79|5.59|6.74|5.54|6.79|5.59|6.74|5.54|0
1645081150000|2022-02-17 06:59:10|6.71|5.51|6.72|5.52|6.73|5.53|6.71|5.51|0
1645081160000|2022-02-17 06:59:20|6.75|5.55|6.77|5.57|6.78|5.58|6.75|5.55|0
1645081170000|2022-02-17 06:59:30|6.78|5.58|6.75|5.55|6.78|5.58|6.75|5.55|0
1645081180000|2022-02-17 06:59:40|6.73|5.53|6.68|5.48|6.75|5.55|6.68|5.48|0
1645081190000|2022-02-17 06:59:50|6.66|5.46|6.71|5.51|6.71|5.51|6.66|5.46|0
1645081200000|2022-02-17 07:00:00|6.69|5.49|6.68|5.48|6.71|5.51|6.68|5.48|0
1645081210000|2022-02-17 07:00:10|6.71|5.51|6.7|5.5|6.71|5.51|6.7|5.5|0
1645081220000|2022-02-17 07:00:20|6.72|5.52|6.83|5.63|6.83|5.63|6.72|5.52|0
1645081230000|2022-02-17 07:00:30|6.82|5.62|6.87|5.67|6.88|5.68|6.82|5.62|0
1645081240000|2022-02-17 07:00:40|6.88|5.68|6.9|5.7|6.91|5.71|6.88|5.68|0
1645081250000|2022-02-17 07:00:50|6.91|5.71|6.87|5.67|6.91|5.71|6.87|5.67|0
1645081260000|2022-02-17 07:01:00|6.9|5.7|6.94|5.74|6.94|5.74|6.9|5.7|0
1645081270000|2022-02-17 07:01:10|6.93|5.73|6.95|5.75|6.95|5.75|6.93|5.73|0
1645081280000|2022-02-17 07:01:20|6.97|5.77|6.96|5.76|6.97|5.77|6.95|5.75|0
1645081290000|2022-02-17 07:01:30|6.98|5.78|6.9|5.7|6.98|5.78|6.9|5.7|0
1645081300000|2022-02-17 07:01:40|6.94|5.74|6.89|5.69|6.94|5.74|6.89|5.69|0
1645081310000|2022-02-17 07:01:50|6.88|5.68|6.87|5.67|6.88|5.68|6.87|5.67|0
1645081320000|2022-02-17 07:02:00|6.88|5.68|6.86|5.66|6.88|5.68|6.86|5.66|0
1645081330000|2022-02-17 07:02:10|6.88|5.68|6.93|5.73|6.93|5.73|6.88|5.68|0
1645081340000|2022-02-17 07:02:20|6.95|5.75|6.95|5.75|6.95|5.75|6.95|5.75|0
1645081350000|2022-02-17 07:02:30|6.9|5.7|6.9|5.7|6.9|5.7|6.9|5.7|0
1645081360000|2022-02-17 07:02:40|6.91|5.71|6.92|5.72|6.92|5.72|6.91|5.71|0
1645081370000|2022-02-17 07:02:50|7|5.8|6.97|5.77|7|5.8|6.97|5.77|0
1645081380000|2022-02-17 07:03:00|6.94|5.74|6.91|5.71|6.94|5.74|6.9|5.7|0
1645081390000|2022-02-17 07:03:10|6.93|5.73|6.97|5.77|6.97|5.77|6.93|5.73|0
1645081400000|2022-02-17 07:03:20|6.95|5.75|6.94|5.74|6.95|5.75|6.94|5.74|0
1645081410000|2022-02-17 07:03:30|6.95|5.75|6.99|5.79|6.99|5.79|6.95|5.75|0
1645081420000|2022-02-17 07:03:40|6.97|5.77|6.97|5.77|7|5.8|6.97|5.77|0
1645081430000|2022-02-17 07:03:50|6.98|5.78|6.95|5.75|6.98|5.78|6.95|5.75|0
1645081440000|2022-02-17 07:04:00|6.93|5.73|6.98|5.78|7.01|5.81|6.93|5.73|0
1645081450000|2022-02-17 07:04:10|7.01|5.81|7.05|5.85|7.05|5.85|7.01|5.81|0
1645081460000|2022-02-17 07:04:20|7.09|5.89|7.06|5.86|7.14|5.94|7.06|5.86|0
1645081470000|2022-02-17 07:04:30|7.02|5.82|7.01|5.81|7.06|5.86|7.01|5.81|0
1645081480000|2022-02-17 07:04:40|6.99|5.79|7.01|5.81|7.01|5.81|6.97|5.77|0
1645081490000|2022-02-17 07:04:50|6.99|5.79|7.01|5.81|7.01|5.81|6.97|5.77|0
1645081500000|2022-02-17 07:05:00|7.02|5.82|6.97|5.77|7.02|5.82|6.97|5.77|0
1645081510000|2022-02-17 07:05:10|6.95|5.75|6.97|5.77|6.97|5.77|6.95|5.75|0
1645081520000|2022-02-17 07:05:20|6.99|5.79|6.97|5.77|7.01|5.81|6.97|5.77|0
1645081530000|2022-02-17 07:05:30|7|5.8|7.04|5.84|7.04|5.84|7|5.8|0
1645081540000|2022-02-17 07:05:40|6.99|5.79|7.01|5.81|7.01|5.81|6.99|5.79|0
1645081550000|2022-02-17 07:05:50|7.02|5.82|7.02|5.82|7.02|5.82|7.02|5.82|0
1645081560000|2022-02-17 07:06:00|7.03|5.83|7.11|5.91|7.12|5.92|7.03|5.83|0
1645081570000|2022-02-17 07:06:10|7.14|5.94|7.1|5.9|7.14|5.94|7.1|5.9|0
1645081580000|2022-02-17 07:06:20|7.09|5.89|7.06|5.86|7.09|5.89|7.03|5.83|0
1645081590000|2022-02-17 07:06:30|7.05|5.85|7.06|5.86|7.06|5.86|7.04|5.84|0
1645081600000|2022-02-17 07:06:40|7.05|5.85|7.04|5.84|7.06|5.86|7.04|5.84|0
1645081610000|2022-02-17 07:06:50|7.05|5.85|7.07|5.87|7.07|5.87|7.04|5.84|0
1645081620000|2022-02-17 07:07:00|7.06|5.86|7.14|5.94|7.14|5.94|7.06|5.86|0
1645081630000|2022-02-17 07:07:10|7.16|5.96|7.19|5.99|7.19|5.99|7.16|5.96|0
1645081640000|2022-02-17 07:07:20|7.18|5.98|7.13|5.93|7.18|5.98|7.13|5.93|0
1645081650000|2022-02-17 07:07:30|7.12|5.92|7.12|5.92|7.12|5.92|7.12|5.92|0
1645081660000|2022-02-17 07:07:40|7.1|5.9|7.08|5.88|7.1|5.9|7.08|5.88|0
1645081670000|2022-02-17 07:07:50|7.09|5.89|7.16|5.96|7.16|5.96|7.09|5.89|0
1645081680000|2022-02-17 07:08:00|7.14|5.94|7.16|5.96|7.16|5.96|7.12|5.92|0
1645081690000|2022-02-17 07:08:10|7.15|5.95|7.14|5.94|7.16|5.96|7.13|5.93|0
1645081700000|2022-02-17 07:08:20|7.13|5.93|7.11|5.91|7.15|5.95|7.11|5.91|0
1645081710000|2022-02-17 07:08:30|7.1|5.9|6.76|5.56|7.1|5.9|6.76|5.56|0
1645081720000|2022-02-17 07:08:40|6.41|5.21|6.92|5.72|6.92|5.72|6.4|5.2|0
1645081730000|2022-02-17 07:08:50|6.9|5.7|6.9|5.7|6.91|5.71|6.9|5.7|0
1645081740000|2022-02-17 07:09:00|6.89|5.69|7.22|6.02|7.23|6.03|6.89|5.69|0
1645081750000|2022-02-17 07:09:10|7.04|5.84|7.04|5.84|7.04|5.84|7.04|5.84|0
1645081760000|2022-02-17 07:09:20|7.03|5.83|7.02|5.82|7.03|5.83|7.02|5.82|0
1645081770000|2022-02-17 07:09:30|6.98|5.78|7.02|5.82|7.02|5.82|6.96|5.76|0
1645081780000|2022-02-17 07:09:40|7|5.8|7|5.8|7|5.8|6.98|5.78|0
1645081790000|2022-02-17 07:09:50|6.98|5.78|6.99|5.79|7|5.8|6.98|5.78|0
1645081800000|2022-02-17 07:10:00|6.98|5.78|6.94|5.74|6.98|5.78|6.94|5.74|0
1645081820000|2022-02-17 07:10:20|6.93|5.73|6.92|5.72|6.93|5.73|6.92|5.72|0
1645081830000|2022-02-17 07:10:30|6.93|5.73|6.88|5.68|6.93|5.73|6.88|5.68|0
1645081840000|2022-02-17 07:10:40|6.89|5.69|6.93|5.73|6.96|5.76|6.89|5.69|0
1645081850000|2022-02-17 07:10:50|6.98|5.78|6.98|5.78|6.98|5.78|6.96|5.76|0
1645081860000|2022-02-17 07:11:00|6.99|5.79|6.95|5.75|6.99|5.79|6.94|5.74|0
1645081870000|2022-02-17 07:11:10|6.93|5.73|6.87|5.67|6.93|5.73|6.87|5.67|0
1645081880000|2022-02-17 07:11:20|6.85|5.65|6.9|5.7|6.9|5.7|6.85|5.65|0
1645081890000|2022-02-17 07:11:30|6.91|5.71|6.93|5.73|6.93|5.73|6.91|5.71|0
1645081900000|2022-02-17 07:11:40|6.94|5.74|6.96|5.76|6.97|5.77|6.94|5.74|0
1645081910000|2022-02-17 07:11:50|6.98|5.78|6.96|5.76|6.98|5.78|6.96|5.76|0
1645081920000|2022-02-17 07:12:00|6.95|5.75|6.95|5.75|6.96|5.76|6.95|5.75|0
1645081930000|2022-02-17 07:12:10|6.94|5.74|6.92|5.72|6.96|5.76|6.92|5.72|0
1645081940000|2022-02-17 07:12:20|6.94|5.74|7|5.8|7|5.8|6.93|5.73|0
1645081950000|2022-02-17 07:12:30|7.06|5.86|7.13|5.93|7.13|5.93|7.04|5.84|0
1645081960000|2022-02-17 07:12:40|7.16|5.96|7.15|5.95|7.17|5.97|7.15|5.95|0
1645081970000|2022-02-17 07:12:50|7.05|5.85|7.06|5.86|7.07|5.87|7.05|5.85|0
1645081980000|2022-02-17 07:13:00|7.09|5.89|7.07|5.87|7.09|5.89|7.06|5.86|0
1645081990000|2022-02-17 07:13:10|7.11|5.91|6.93|5.73|7.11|5.91|6.93|5.73|0
1645082000000|2022-02-17 07:13:20|6.91|5.71|6.89|5.69|6.91|5.71|6.88|5.68|0
1645082010000|2022-02-17 07:13:30|6.91|5.71|6.91|5.71|6.92|5.72|6.91|5.71|0
1645082020000|2022-02-17 07:13:40|6.94|5.74|6.94|5.74|6.96|5.76|6.94|5.74|0
1645082030000|2022-02-17 07:13:50|6.96|5.76|7.04|5.84|7.04|5.84|6.93|5.73|0
1645082040000|2022-02-17 07:14:00|6.96|5.76|6.99|5.79|6.99|5.79|6.96|5.76|0
1645082050000|2022-02-17 07:14:10|7|5.8|7|5.8|7|5.8|6.96|5.76|0
1645082060000|2022-02-17 07:14:20|6.99|5.79|7.03|5.83|7.03|5.83|6.99|5.79|0
1645082070000|2022-02-17 07:14:30|7.02|5.82|7|5.8|7.02|5.82|6.99|5.79|0
1645082080000|2022-02-17 07:14:40|7.01|5.81|6.94|5.74|7.01|5.81|6.94|5.74|0
1645082090000|2022-02-17 07:14:50|6.95|5.75|6.96|5.76|6.96|5.76|6.95|5.75|0
1645082100000|2022-02-17 07:15:00|6.94|5.74|6.95|5.75|6.96|5.76|6.91|5.71|0
1645082110000|2022-02-17 07:15:10|6.94|5.74|6.94|5.74|6.95|5.75|6.94|5.74|0
1645082120000|2022-02-17 07:15:20|6.95|5.75|6.95|5.75|6.95|5.75|6.93|5.73|0
1645082130000|2022-02-17 07:15:30|6.92|5.72|6.95|5.75|6.95|5.75|6.92|5.72|0
1645082140000|2022-02-17 07:15:40|6.92|5.72|6.92|5.72|6.94|5.74|6.92|5.72|0
1645082150000|2022-02-17 07:15:50|6.91|5.71|6.89|5.69|6.91|5.71|6.89|5.69|0
1645082160000|2022-02-17 07:16:00|6.91|5.71|6.89|5.69|6.91|5.71|6.89|5.69|0
1645082170000|2022-02-17 07:16:10|6.86|5.66|6.89|5.69|6.89|5.69|6.86|5.66|0
1645082180000|2022-02-17 07:16:20|6.9|5.7|6.93|5.73|6.93|5.73|6.9|5.7|0
1645082190000|2022-02-17 07:16:30|6.94|5.74|6.96|5.76|6.96|5.76|6.94|5.74|0
1645082200000|2022-02-17 07:16:40|6.97|5.77|6.97|5.77|6.98|5.78|6.97|5.77|0
1645082210000|2022-02-17 07:16:50|6.96|5.76|7.01|5.81|7.01|5.81|6.96|5.76|0
1645082220000|2022-02-17 07:17:00|7.02|5.82|7.04|5.84|7.07|5.87|7.02|5.82|0
1645082230000|2022-02-17 07:17:10|7.01|5.81|6.98|5.78|7.01|5.81|6.98|5.78|0
1645082240000|2022-02-17 07:17:20|7|5.8|7.05|5.85|7.05|5.85|7|5.8|0
1645082250000|2022-02-17 07:17:30|7.03|5.83|7.05|5.85|7.05|5.85|7.02|5.82|0
1645082260000|2022-02-17 07:17:40|7.03|5.83|7.02|5.82|7.03|5.83|7.02|5.82|0
1645082270000|2022-02-17 07:17:50|7.01|5.81|7.02|5.82|7.02|5.82|7.01|5.81|0
1645082280000|2022-02-17 07:18:00|7.01|5.81|7|5.8|7.02|5.82|7|5.8|0
1645082290000|2022-02-17 07:18:10|6.97|5.77|6.94|5.74|6.97|5.77|6.91|5.71|0
1645082300000|2022-02-17 07:18:20|6.93|5.73|6.93|5.73|6.94|5.74|6.93|5.73|0
1645082310000|2022-02-17 07:18:30|6.94|5.74|6.95|5.75|6.96|5.76|6.94|5.74|0
1645082320000|2022-02-17 07:18:40|6.96|5.76|6.96|5.76|6.96|5.76|6.94|5.74|0
1645082330000|2022-02-17 07:18:50|6.95|5.75|6.93|5.73|6.95|5.75|6.93|5.73|0
1645082340000|2022-02-17 07:19:00|6.92|5.72|7|5.8|7|5.8|6.92|5.72|0
1645082350000|2022-02-17 07:19:10|7.02|5.82|7.02|5.82|7.02|5.82|6.99|5.79|0
1645082360000|2022-02-17 07:19:20|7.03|5.83|7.07|5.87|7.09|5.89|7.03|5.83|0
1645082370000|2022-02-17 07:19:30|7.06|5.86|7.05|5.85|7.06|5.86|7.05|5.85|0
1645082380000|2022-02-17 07:19:40|7.04|5.84|7.04|5.84|7.05|5.85|7.03|5.83|0
1645082390000|2022-02-17 07:19:50|7.03|5.83|7.02|5.82|7.03|5.83|7.02|5.82|0
1645082400000|2022-02-17 07:20:00|6.96|5.76|6.94|5.74|6.96|5.76|6.94|5.74|0
1645082410000|2022-02-17 07:20:10|6.92|5.72|6.94|5.74|6.94|5.74|6.91|5.71|0
1645082420000|2022-02-17 07:20:20|6.95|5.75|6.92|5.72|6.95|5.75|6.92|5.72|0
1645082430000|2022-02-17 07:20:30|6.89|5.69|6.91|5.71|6.91|5.71|6.89|5.69|0
1645082440000|2022-02-17 07:20:40|6.92|5.72|6.9|5.7|6.92|5.72|6.9|5.7|0
1645082450000|2022-02-17 07:20:50|6.91|5.71|6.89|5.69|6.91|5.71|6.89|5.69|0
1645082460000|2022-02-17 07:21:00|6.9|5.7|6.9|5.7|6.9|5.7|6.9|5.7|0
1645082470000|2022-02-17 07:21:10|6.92|5.72|6.92|5.72|6.92|5.72|6.92|5.72|0
1645082480000|2022-02-17 07:21:20|6.93|5.73|6.92|5.72|6.93|5.73|6.92|5.72|0
1645082490000|2022-02-17 07:21:30|6.95|5.75|6.96|5.76|6.97|5.77|6.95|5.75|0
1645082500000|2022-02-17 07:21:40|6.94|5.74|6.95|5.75|6.95|5.75|6.94|5.74|0
1645082510000|2022-02-17 07:21:50|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1645082520000|2022-02-17 07:22:00|6.91|5.71|6.96|5.76|6.96|5.76|6.91|5.71|0
1645082530000|2022-02-17 07:22:10|6.9|5.7|6.9|5.7|6.9|5.7|6.9|5.7|0
1645082540000|2022-02-17 07:22:20|6.91|5.71|6.9|5.7|6.91|5.71|6.9|5.7|0
1645082550000|2022-02-17 07:22:30|6.92|5.72|6.88|5.68|6.92|5.72|6.88|5.68|0
1645082560000|2022-02-17 07:22:40|6.87|5.67|6.86|5.66|6.87|5.67|6.86|5.66|0
1645082570000|2022-02-17 07:22:50|6.85|5.65|6.88|5.68|6.88|5.68|6.85|5.65|0
1645082590000|2022-02-17 07:23:10|6.9|5.7|6.9|5.7|6.9|5.7|6.9|5.7|0
1645082600000|2022-02-17 07:23:20|6.94|5.74|6.89|5.69|6.94|5.74|6.89|5.69|0
1645082610000|2022-02-17 07:23:30|6.92|5.72|6.94|5.74|6.94|5.74|6.92|5.72|0
1645082620000|2022-02-17 07:23:40|6.96|5.76|6.92|5.72|6.96|5.76|6.92|5.72|0
1645082630000|2022-02-17 07:23:50|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1645082640000|2022-02-17 07:24:00|6.94|5.74|6.94|5.74|6.94|5.74|6.92|5.72|0
1645082650000|2022-02-17 07:24:10|6.95|5.75|6.95|5.75|6.96|5.76|6.95|5.75|0
1645082660000|2022-02-17 07:24:20|6.97|5.77|7|5.8|7.01|5.81|6.97|5.77|0
1645082670000|2022-02-17 07:24:30|7.03|5.83|6.98|5.78|7.03|5.83|6.98|5.78|0
1645082680000|2022-02-17 07:24:40|6.96|5.76|6.93|5.73|6.96|5.76|6.92|5.72|0
1645082690000|2022-02-17 07:24:50|6.94|5.74|6.88|5.68|6.94|5.74|6.88|5.68|0
1645082700000|2022-02-17 07:25:00|6.9|5.7|6.86|5.66|6.9|5.7|6.85|5.65|0
1645082710000|2022-02-17 07:25:10|6.87|5.67|6.88|5.68|6.88|5.68|6.87|5.67|0
1645082720000|2022-02-17 07:25:20|6.89|5.69|6.9|5.7|6.9|5.7|6.89|5.69|0
1645082730000|2022-02-17 07:25:30|6.89|5.69|6.92|5.72|6.93|5.73|6.89|5.69|0
1645082740000|2022-02-17 07:25:40|6.94|5.74|6.94|5.74|6.94|5.74|6.93|5.73|0
1645082750000|2022-02-17 07:25:50|6.95|5.75|6.94|5.74|6.95|5.75|6.93|5.73|0
1645082760000|2022-02-17 07:26:00|6.92|5.72|6.93|5.73|6.93|5.73|6.92|5.72|0
1645082770000|2022-02-17 07:26:10|6.9|5.7|6.89|5.69|6.9|5.7|6.88|5.68|0
1645082780000|2022-02-17 07:26:20|6.91|5.71|6.88|5.68|6.91|5.71|6.88|5.68|0
1645082790000|2022-02-17 07:26:30|6.89|5.69|6.89|5.69|6.9|5.7|6.89|5.69|0
1645082800000|2022-02-17 07:26:40|6.9|5.7|6.89|5.69|6.9|5.7|6.88|5.68|0
1645082810000|2022-02-17 07:26:50|6.9|5.7|6.9|5.7|6.9|5.7|6.89|5.69|0
1645082820000|2022-02-17 07:27:00|6.89|5.69|6.9|5.7|6.9|5.7|6.89|5.69|0
1645082830000|2022-02-17 07:27:10|6.89|5.69|6.9|5.7|6.9|5.7|6.89|5.69|0
1645082850000|2022-02-17 07:27:30|6.91|5.71|6.97|5.77|6.97|5.77|6.91|5.71|0
1645082860000|2022-02-17 07:27:40|6.98|5.78|6.97|5.77|6.98|5.78|6.96|5.76|0
1645082870000|2022-02-17 07:27:50|6.96|5.76|6.93|5.73|6.96|5.76|6.93|5.73|0
1645082880000|2022-02-17 07:28:00|6.94|5.74|6.94|5.74|6.94|5.74|6.92|5.72|0
1645082890000|2022-02-17 07:28:10|6.92|5.72|6.92|5.72|6.92|5.72|6.92|5.72|0
1645082900000|2022-02-17 07:28:20|6.9|5.7|6.88|5.68|6.9|5.7|6.88|5.68|0
1645082910000|2022-02-17 07:28:30|6.86|5.66|6.86|5.66|6.86|5.66|6.86|5.66|0
1645082920000|2022-02-17 07:28:40|6.85|5.65|6.81|5.61|6.85|5.65|6.81|5.61|0
1645082930000|2022-02-17 07:28:50|6.83|5.63|6.8|5.6|6.83|5.63|6.79|5.59|0
1645082940000|2022-02-17 07:29:00|6.84|5.64|6.85|5.65|6.86|5.66|6.84|5.64|0
1645082950000|2022-02-17 07:29:10|6.86|5.66|6.88|5.68|6.88|5.68|6.86|5.66|0
1645082960000|2022-02-17 07:29:20|6.87|5.67|6.9|5.7|6.9|5.7|6.87|5.67|0
1645082970000|2022-02-17 07:29:30|6.89|5.69|6.88|5.68|6.89|5.69|6.88|5.68|0
1645082980000|2022-02-17 07:29:40|6.92|5.72|6.91|5.71|6.92|5.72|6.91|5.71|0
1645082990000|2022-02-17 07:29:50|6.88|5.68|6.85|5.65|6.89|5.69|6.85|5.65|0
1645083000000|2022-02-17 07:30:00|6.83|5.63|6.81|5.61|6.83|5.63|6.81|5.61|0
1645083020000|2022-02-17 07:30:20|6.79|5.59|6.77|5.57|6.79|5.59|6.77|5.57|0
1645083030000|2022-02-17 07:30:30|6.76|5.56|6.75|5.55|6.76|5.56|6.75|5.55|0
1645083040000|2022-02-17 07:30:40|6.77|5.57|6.78|5.58|6.78|5.58|6.77|5.57|0
1645083050000|2022-02-17 07:30:50|6.79|5.59|6.83|5.63|6.83|5.63|6.79|5.59|0
1645083060000|2022-02-17 07:31:00|6.81|5.61|6.86|5.66|6.86|5.66|6.81|5.61|0
1645083070000|2022-02-17 07:31:10|6.88|5.68|6.88|5.68|6.88|5.68|6.88|5.68|0
1645083080000|2022-02-17 07:31:20|6.89|5.69|6.88|5.68|6.89|5.69|6.88|5.68|0
1645083090000|2022-02-17 07:31:30|6.9|5.7|6.86|5.66|6.9|5.7|6.86|5.66|0
1645083100000|2022-02-17 07:31:40|6.84|5.64|6.87|5.67|6.88|5.68|6.84|5.64|0
1645083110000|2022-02-17 07:31:50|6.88|5.68|6.89|5.69|6.89|5.69|6.88|5.68|0
1645083120000|2022-02-17 07:32:00|6.9|5.7|6.9|5.7|6.91|5.71|6.9|5.7|0
1645083130000|2022-02-17 07:32:10|6.92|5.72|6.9|5.7|6.92|5.72|6.9|5.7|0
1645083140000|2022-02-17 07:32:20|6.88|5.68|6.88|5.68|6.88|5.68|6.86|5.66|0
1645083150000|2022-02-17 07:32:30|6.9|5.7|6.9|5.7|6.9|5.7|6.9|5.7|0
1645083160000|2022-02-17 07:32:40|6.91|5.71|6.91|5.71|6.92|5.72|6.91|5.71|0
1645083170000|2022-02-17 07:32:50|7.05|5.85|7.03|5.83|7.05|5.85|7.01|5.81|0
1645083180000|2022-02-17 07:33:00|7.02|5.82|7.01|5.81|7.02|5.82|7.01|5.81|0
1645083190000|2022-02-17 07:33:10|6.97|5.77|6.98|5.78|6.99|5.79|6.97|5.77|0
1645083200000|2022-02-17 07:33:20|6.99|5.79|6.98|5.78|6.99|5.79|6.98|5.78|0
1645083210000|2022-02-17 07:33:30|6.97|5.77|6.94|5.74|6.97|5.77|6.94|5.74|0
1645083220000|2022-02-17 07:33:40|6.95|5.75|6.95|5.75|6.95|5.75|6.95|5.75|0
1645083230000|2022-02-17 07:33:50|6.94|5.74|6.94|5.74|6.94|5.74|6.92|5.72|0
1645083240000|2022-02-17 07:34:00|6.99|5.79|6.99|5.79|7.01|5.81|6.99|5.79|0
1645083250000|2022-02-17 07:34:10|7.01|5.81|7.06|5.86|7.06|5.86|7.01|5.81|0
1645083260000|2022-02-17 07:34:20|7.05|5.85|7.07|5.87|7.07|5.87|7.04|5.84|0
1645083270000|2022-02-17 07:34:30|7.05|5.85|7.1|5.9|7.1|5.9|7.05|5.85|0
1645083280000|2022-02-17 07:34:40|7.12|5.92|7.09|5.89|7.12|5.92|7.09|5.89|0
1645083290000|2022-02-17 07:34:50|7.07|5.87|7.09|5.89|7.09|5.89|7.07|5.87|0
1645083300000|2022-02-17 07:35:00|7.11|5.91|7.05|5.85|7.12|5.92|7.05|5.85|0
1645083310000|2022-02-17 07:35:10|7.07|5.87|7.05|5.85|7.07|5.87|7.05|5.85|0
1645083320000|2022-02-17 07:35:20|7.03|5.83|7.03|5.83|7.05|5.85|7.03|5.83|0
1645083330000|2022-02-17 07:35:30|7.01|5.81|7.01|5.81|7.02|5.82|7.01|5.81|0
1645083340000|2022-02-17 07:35:40|6.99|5.79|6.99|5.79|7.01|5.81|6.99|5.79|0
1645083350000|2022-02-17 07:35:50|7.01|5.81|7.01|5.81|7.01|5.81|6.99|5.79|0
1645083360000|2022-02-17 07:36:00|6.99|5.79|6.99|5.79|7.01|5.81|6.99|5.79|0
1645083370000|2022-02-17 07:36:10|7.01|5.81|7.01|5.81|7.01|5.81|7.01|5.81|0
1645083390000|2022-02-17 07:36:30|7.03|5.83|7|5.8|7.03|5.83|7|5.8|0
1645083400000|2022-02-17 07:36:40|7.01|5.81|6.99|5.79|7.01|5.81|6.99|5.79|0
1645083410000|2022-02-17 07:36:50|7|5.8|6.99|5.79|7|5.8|6.99|5.79|0
1645083420000|2022-02-17 07:37:00|7.01|5.81|6.99|5.79|7.03|5.83|6.99|5.79|0
1645083430000|2022-02-17 07:37:10|7.01|5.81|7|5.8|7.01|5.81|7|5.8|0
1645083440000|2022-02-17 07:37:20|7.01|5.81|7|5.8|7.01|5.81|7|5.8|0
1645083450000|2022-02-17 07:37:30|7.01|5.81|7.08|5.88|7.1|5.9|7.01|5.81|0
1645083460000|2022-02-17 07:37:40|7.05|5.85|7.07|5.87|7.08|5.88|7.05|5.85|0
1645083490000|2022-02-17 07:38:10|7.08|5.88|7.08|5.88|7.08|5.88|7.08|5.88|0
1645083500000|2022-02-17 07:38:20|7.05|5.85|7.07|5.87|7.07|5.87|7.05|5.85|0
1645083510000|2022-02-17 07:38:30|7.05|5.85|7.05|5.85|7.07|5.87|7.05|5.85|0
1645083520000|2022-02-17 07:38:40|7.07|5.87|7.08|5.88|7.08|5.88|7.07|5.87|0
1645083530000|2022-02-17 07:38:50|7.07|5.87|7.06|5.86|7.07|5.87|7.06|5.86|0
1645083540000|2022-02-17 07:39:00|7.07|5.87|7.05|5.85|7.07|5.87|7.05|5.85|0
1645083550000|2022-02-17 07:39:10|7.02|5.82|7.04|5.84|7.04|5.84|7.02|5.82|0
1645083560000|2022-02-17 07:39:20|7.01|5.81|7|5.8|7.01|5.81|6.99|5.79|0
1645083570000|2022-02-17 07:39:30|6.98|5.78|6.99|5.79|6.99|5.79|6.98|5.78|0
1645083580000|2022-02-17 07:39:40|7|5.8|6.99|5.79|7|5.8|6.99|5.79|0
1645083590000|2022-02-17 07:39:50|7.01|5.81|6.99|5.79|7.01|5.81|6.99|5.79|0
1645083600000|2022-02-17 07:40:00|6.97|5.77|6.99|5.79|6.99|5.79|6.97|5.77|0
1645083610000|2022-02-17 07:40:10|6.97|5.77|7|5.8|7|5.8|6.96|5.76|0
1645083620000|2022-02-17 07:40:20|7.01|5.81|6.99|5.79|7.03|5.83|6.99|5.79|0
1645083630000|2022-02-17 07:40:30|7|5.8|7.01|5.81|7.01|5.81|6.95|5.75|0
1645083640000|2022-02-17 07:40:40|7|5.8|6.97|5.77|7|5.8|6.97|5.77|0
1645083650000|2022-02-17 07:40:50|6.99|5.79|6.98|5.78|7.01|5.81|6.98|5.78|0
1645083660000|2022-02-17 07:41:00|6.99|5.79|6.98|5.78|6.99|5.79|6.97|5.77|0
1645083670000|2022-02-17 07:41:10|6.99|5.79|6.99|5.79|6.99|5.79|6.97|5.77|0
1645083680000|2022-02-17 07:41:20|6.97|5.77|6.97|5.77|6.99|5.79|6.97|5.77|0
1645083690000|2022-02-17 07:41:30|6.95|5.75|6.97|5.77|6.97|5.77|6.95|5.75|0
1645083700000|2022-02-17 07:41:40|6.96|5.76|6.96|5.76|6.96|5.76|6.96|5.76|0
1645083710000|2022-02-17 07:41:50|6.95|5.75|6.96|5.76|6.96|5.76|6.95|5.75|0
1645083720000|2022-02-17 07:42:00|6.95|5.75|6.95|5.75|6.95|5.75|6.95|5.75|0
1645083730000|2022-02-17 07:42:10|6.94|5.74|6.95|5.75|6.95|5.75|6.94|5.74|0
1645083740000|2022-02-17 07:42:20|6.96|5.76|7.01|5.81|7.01|5.81|6.96|5.76|0
1645083750000|2022-02-17 07:42:30|7.03|5.83|7.03|5.83|7.05|5.85|7.03|5.83|0
1645083760000|2022-02-17 07:42:40|7.05|5.85|7.03|5.83|7.05|5.85|7.03|5.83|0
1645083770000|2022-02-17 07:42:50|7.06|5.86|7.1|5.9|7.1|5.9|7.06|5.86|0
1645083780000|2022-02-17 07:43:00|7.12|5.92|7.12|5.92|7.12|5.92|7.1|5.9|0
1645083790000|2022-02-17 07:43:10|7.1|5.9|7.06|5.86|7.1|5.9|7.06|5.86|0
1645083800000|2022-02-17 07:43:20|7.08|5.88|7.1|5.9|7.11|5.91|7.08|5.88|0
1645083810000|2022-02-17 07:43:30|7.08|5.88|7.08|5.88|7.08|5.88|7.08|5.88|0
1645083820000|2022-02-17 07:43:40|7.09|5.89|7.1|5.9|7.1|5.9|7.08|5.88|0
1645083830000|2022-02-17 07:43:50|7.12|5.92|7.14|5.94|7.14|5.94|7.12|5.92|0
1645083840000|2022-02-17 07:44:00|7.12|5.92|7.12|5.92|7.12|5.92|7.12|5.92|0
1645083850000|2022-02-17 07:44:10|7.11|5.91|7.12|5.92|7.12|5.92|7.11|5.91|0
1645083860000|2022-02-17 07:44:20|7.14|5.94|7.15|5.95|7.15|5.95|7.14|5.94|0
1645083870000|2022-02-17 07:44:30|7.13|5.93|7.16|5.96|7.16|5.96|7.13|5.93|0
1645083880000|2022-02-17 07:44:40|7.14|5.94|7.13|5.93|7.14|5.94|7.13|5.93|0
1645083890000|2022-02-17 07:44:50|7.12|5.92|7.1|5.9|7.12|5.92|7.1|5.9|0
1645083900000|2022-02-17 07:45:00|7.12|5.92|7.12|5.92|7.12|5.92|7.12|5.92|0
1645083910000|2022-02-17 07:45:10|7.1|5.9|7.1|5.9|7.1|5.9|7.1|5.9|0
1645083930000|2022-02-17 07:45:30|7.12|5.92|7.12|5.92|7.12|5.92|7.12|5.92|0
1645083950000|2022-02-17 07:45:50|7.14|5.94|7.14|5.94|7.14|5.94|7.14|5.94|0
1645083960000|2022-02-17 07:46:00|7.16|5.96|7.16|5.96|7.18|5.98|7.16|5.96|0
1645083970000|2022-02-17 07:46:10|7.18|5.98|7.2|6|7.2|6|7.18|5.98|0
1645083980000|2022-02-17 07:46:20|7.19|5.99|7.18|5.98|7.19|5.99|7.18|5.98|0
1645083990000|2022-02-17 07:46:30|7.16|5.96|7.25|6.05|7.25|6.05|7.16|5.96|0
1645084000000|2022-02-17 07:46:40|7.28|6.08|7.25|6.05|7.28|6.08|7.25|6.05|0
1645084010000|2022-02-17 07:46:50|7.27|6.07|7.3|6.1|7.3|6.1|7.27|6.07|0
1645084020000|2022-02-17 07:47:00|7.33|6.13|7.33|6.13|7.35|6.15|7.33|6.13|0
1645084030000|2022-02-17 07:47:10|7.31|6.11|7.31|6.11|7.31|6.11|7.29|6.09|0
1645084040000|2022-02-17 07:47:20|7.35|6.15|7.37|6.17|7.39|6.19|7.35|6.15|0
1645084050000|2022-02-17 07:47:30|7.35|6.15|7.33|6.13|7.35|6.15|7.33|6.13|0
1645084060000|2022-02-17 07:47:40|7.35|6.15|7.35|6.15|7.37|6.17|7.35|6.15|0
1645084070000|2022-02-17 07:47:50|7.33|6.13|7.33|6.13|7.33|6.13|7.33|6.13|0
1645084080000|2022-02-17 07:48:00|7.31|6.11|7.31|6.11|7.31|6.11|7.29|6.09|0
1645084090000|2022-02-17 07:48:10|7.29|6.09|7.33|6.13|7.33|6.13|7.29|6.09|0
1645084100000|2022-02-17 07:48:20|7.29|6.09|7.27|6.07|7.29|6.09|7.27|6.07|0
1645084110000|2022-02-17 07:48:30|7.29|6.09|7.29|6.09|7.29|6.09|7.29|6.09|0
1645084120000|2022-02-17 07:48:40|7.27|6.07|7.31|6.11|7.31|6.11|7.27|6.07|0
1645084130000|2022-02-17 07:48:50|7.35|6.15|7.31|6.11|7.35|6.15|7.31|6.11|0
1645084140000|2022-02-17 07:49:00|7.29|6.09|7.29|6.09|7.31|6.11|7.29|6.09|0
1645084150000|2022-02-17 07:49:10|7.27|6.07|7.13|5.93|7.3|6.1|7.13|5.93|0
1645084160000|2022-02-17 07:49:20|7.09|5.89|7.13|5.93|7.13|5.93|7.09|5.89|0
1645084170000|2022-02-17 07:49:30|7.12|5.92|7.11|5.91|7.13|5.93|7.11|5.91|0
1645084180000|2022-02-17 07:49:40|7.09|5.89|6.73|5.53|7.09|5.89|6.73|5.53|0
1645084190000|2022-02-17 07:49:50|6.72|5.52|6.73|5.53|6.73|5.53|6.72|5.52|0
1645084200000|2022-02-17 07:50:00|6.69|5.49|6.69|5.49|6.69|5.49|6.69|5.49|0
1645084210000|2022-02-17 07:50:10|6.68|5.48|6.66|5.46|6.68|5.48|6.66|5.46|0
1645084230000|2022-02-17 07:50:30|6.67|5.47|6.67|5.47|6.71|5.51|6.67|5.47|0
1645084240000|2022-02-17 07:50:40|6.66|5.46|6.66|5.46|6.67|5.47|6.66|5.46|0
1645084260000|2022-02-17 07:51:00|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645084270000|2022-02-17 07:51:10|6.65|5.45|6.65|5.45|6.65|5.45|6.65|5.45|0
1645084280000|2022-02-17 07:51:20|6.64|5.44|6.62|5.42|6.66|5.46|6.6|5.4|0
1645084290000|2022-02-17 07:51:30|6.6|5.4|6.63|5.43|6.63|5.43|6.6|5.4|0
1645084300000|2022-02-17 07:51:40|6.62|5.42|6.64|5.44|6.64|5.44|6.6|5.4|0
1645084320000|2022-02-17 07:52:00|6.62|5.42|6.58|5.38|6.62|5.42|6.57|5.37|0
1645084330000|2022-02-17 07:52:10|6.56|5.36|6.59|5.39|6.59|5.39|6.56|5.36|0
1645084340000|2022-02-17 07:52:20|6.62|5.42|6.6|5.4|6.62|5.42|6.6|5.4|0
1645084350000|2022-02-17 07:52:30|6.59|5.39|6.6|5.4|6.6|5.4|6.59|5.39|0
1645084360000|2022-02-17 07:52:40|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645084370000|2022-02-17 07:52:50|6.6|5.4|6.56|5.36|6.6|5.4|6.55|5.35|0
1645084380000|2022-02-17 07:53:00|6.53|5.33|6.55|5.35|6.55|5.35|6.53|5.33|0
1645084390000|2022-02-17 07:53:10|6.56|5.36|6.55|5.35|6.56|5.36|6.55|5.35|0
1645084400000|2022-02-17 07:53:20|6.56|5.36|6.55|5.35|6.56|5.36|6.55|5.35|0
1645084410000|2022-02-17 07:53:30|6.56|5.36|6.55|5.35|6.56|5.36|6.55|5.35|0
1645084420000|2022-02-17 07:53:40|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645084430000|2022-02-17 07:53:50|6.49|5.29|6.51|5.31|6.51|5.31|6.49|5.29|0
1645084440000|2022-02-17 07:54:00|6.49|5.29|6.51|5.31|6.51|5.31|6.49|5.29|0
1645084450000|2022-02-17 07:54:10|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645084460000|2022-02-17 07:54:20|6.54|5.34|6.6|5.4|6.6|5.4|6.54|5.34|0
1645084470000|2022-02-17 07:54:30|6.56|5.36|6.55|5.35|6.56|5.36|6.55|5.35|0
1645084500000|2022-02-17 07:55:00|6.53|5.33|6.49|5.29|6.53|5.33|6.49|5.29|0
1645084510000|2022-02-17 07:55:10|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645084520000|2022-02-17 07:55:20|6.52|5.32|6.55|5.35|6.55|5.35|6.52|5.32|0
1645084530000|2022-02-17 07:55:30|6.57|5.37|6.56|5.36|6.57|5.37|6.56|5.36|0
1645084540000|2022-02-17 07:55:40|6.58|5.38|6.62|5.42|6.62|5.42|6.58|5.38|0
1645084550000|2022-02-17 07:55:50|6.64|5.44|6.62|5.42|6.64|5.44|6.62|5.42|0
1645084560000|2022-02-17 07:56:00|6.6|5.4|6.57|5.37|6.6|5.4|6.57|5.37|0
1645084570000|2022-02-17 07:56:10|6.58|5.38|6.58|5.38|6.59|5.39|6.58|5.38|0
1645084580000|2022-02-17 07:56:20|6.59|5.39|6.58|5.38|6.59|5.39|6.58|5.38|0
1645084590000|2022-02-17 07:56:30|6.59|5.39|6.64|5.44|6.64|5.44|6.59|5.39|0
1645084600000|2022-02-17 07:56:40|6.67|5.47|6.67|5.47|6.67|5.47|6.67|5.47|0
1645084610000|2022-02-17 07:56:50|6.65|5.45|6.62|5.42|6.65|5.45|6.62|5.42|0
1645084620000|2022-02-17 07:57:00|6.6|5.4|6.6|5.4|6.6|5.4|6.59|5.39|0
1645084630000|2022-02-17 07:57:10|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645084640000|2022-02-17 07:57:20|6.6|5.4|6.62|5.42|6.62|5.42|6.6|5.4|0
1645084650000|2022-02-17 07:57:30|6.63|5.43|6.64|5.44|6.64|5.44|6.62|5.42|0
1645084660000|2022-02-17 07:57:40|6.63|5.43|6.64|5.44|6.64|5.44|6.62|5.42|0
1645084670000|2022-02-17 07:57:50|6.62|5.42|6.6|5.4|6.62|5.42|6.6|5.4|0
1645084680000|2022-02-17 07:58:00|6.62|5.42|6.61|5.41|6.62|5.42|6.6|5.4|0
1645084690000|2022-02-17 07:58:10|6.58|5.38|6.55|5.35|6.59|5.39|6.55|5.35|0
1645084700000|2022-02-17 07:58:20|6.54|5.34|6.53|5.33|6.55|5.35|6.53|5.33|0
1645084710000|2022-02-17 07:58:30|6.56|5.36|6.49|5.29|6.56|5.36|6.49|5.29|0
1645084720000|2022-02-17 07:58:40|6.47|5.27|6.45|5.25|6.47|5.27|6.45|5.25|0
1645084730000|2022-02-17 07:58:50|6.47|5.27|6.49|5.29|6.49|5.29|6.47|5.27|0
1645084740000|2022-02-17 07:59:00|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645084750000|2022-02-17 07:59:10|6.46|5.26|6.47|5.27|6.49|5.29|6.46|5.26|0
1645084760000|2022-02-17 07:59:20|6.51|5.31|6.53|5.33|6.53|5.33|6.51|5.31|0
1645084770000|2022-02-17 07:59:30|6.55|5.35|6.58|5.38|6.58|5.38|6.55|5.35|0
1645084780000|2022-02-17 07:59:40|6.57|5.37|6.58|5.38|6.6|5.4|6.57|5.37|0
1645084790000|2022-02-17 07:59:50|6.62|5.42|6.64|5.44|6.65|5.45|6.62|5.42|0
1645084800000|2022-02-17 08:00:00|6.7|5.5|6.91|5.71|6.91|5.71|6.7|5.5|0
1645084810000|2022-02-17 08:00:10|6.95|5.75|6.95|5.75|6.97|5.77|6.89|5.69|0
1645084820000|2022-02-17 08:00:20|6.93|5.73|6.93|5.73|6.96|5.76|6.93|5.73|0
1645084830000|2022-02-17 08:00:30|6.95|5.75|6.91|5.71|6.98|5.78|6.91|5.71|0
1645084840000|2022-02-17 08:00:40|6.88|5.68|6.87|5.67|6.88|5.68|6.87|5.67|0
1645084850000|2022-02-17 08:00:50|6.89|5.69|7.02|5.82|7.02|5.82|6.89|5.69|0
1645084860000|2022-02-17 08:01:00|6.97|5.77|6.89|5.69|6.97|5.77|6.89|5.69|0
1645084870000|2022-02-17 08:01:10|6.85|5.65|6.49|5.29|6.85|5.65|6.49|5.29|0
1645084880000|2022-02-17 08:01:20|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645084890000|2022-02-17 08:01:30|6.59|5.39|6.63|5.43|6.63|5.43|6.57|5.37|0
1645084900000|2022-02-17 08:01:40|6.65|5.45|6.7|5.5|6.74|5.54|6.65|5.45|0
1645084910000|2022-02-17 08:01:50|6.68|5.48|6.72|5.52|6.72|5.52|6.68|5.48|0
1645084920000|2022-02-17 08:02:00|6.68|5.48|6.64|5.44|6.68|5.48|6.63|5.43|0
1645084930000|2022-02-17 08:02:10|6.74|5.54|6.74|5.54|6.78|5.58|6.74|5.54|0
1645084940000|2022-02-17 08:02:20|6.73|5.53|6.69|5.49|6.73|5.53|6.67|5.47|0
1645084950000|2022-02-17 08:02:30|6.68|5.48|6.67|5.47|6.69|5.49|6.67|5.47|0
1645084960000|2022-02-17 08:02:40|6.72|5.52|6.74|5.54|6.74|5.54|6.72|5.52|0
1645084970000|2022-02-17 08:02:50|6.78|5.58|6.78|5.58|6.78|5.58|6.74|5.54|0
1645084980000|2022-02-17 08:03:00|6.8|5.6|6.7|5.5|6.8|5.6|6.7|5.5|0
1645085000000|2022-02-17 08:03:20|6.71|5.51|6.73|5.53|6.73|5.53|6.7|5.5|0
1645085010000|2022-02-17 08:03:30|6.72|5.52|6.7|5.5|6.72|5.52|6.7|5.5|0
1645085020000|2022-02-17 08:03:40|6.68|5.48|6.76|5.56|6.76|5.56|6.65|5.45|0
1645085030000|2022-02-17 08:03:50|6.78|5.58|6.77|5.57|6.78|5.58|6.77|5.57|0
1645085040000|2022-02-17 08:04:00|6.75|5.55|6.68|5.48|6.75|5.55|6.68|5.48|0
1645085050000|2022-02-17 08:04:10|6.7|5.5|6.67|5.47|6.7|5.5|6.67|5.47|0
1645085060000|2022-02-17 08:04:20|6.65|5.45|6.63|5.43|6.65|5.45|6.63|5.43|0
1645085070000|2022-02-17 08:04:30|6.62|5.42|6.64|5.44|6.65|5.45|6.62|5.42|0
1645085080000|2022-02-17 08:04:40|6.67|5.47|6.67|5.47|6.67|5.47|6.61|5.41|0
1645085090000|2022-02-17 08:04:50|6.68|5.48|6.7|5.5|6.7|5.5|6.68|5.48|0
1645085100000|2022-02-17 08:05:00|6.68|5.48|6.68|5.48|6.68|5.48|6.65|5.45|0
1645085110000|2022-02-17 08:05:10|6.74|5.54|6.8|5.6|6.8|5.6|6.74|5.54|0
1645085120000|2022-02-17 08:05:20|6.82|5.62|6.78|5.58|6.82|5.62|6.78|5.58|0
1645085130000|2022-02-17 08:05:30|6.79|5.59|6.71|5.51|6.79|5.59|6.71|5.51|0
1645085140000|2022-02-17 08:05:40|6.7|5.5|6.61|5.41|6.7|5.5|6.61|5.41|0
1645085150000|2022-02-17 08:05:50|6.63|5.43|6.65|5.45|6.68|5.48|6.63|5.43|0
1645085160000|2022-02-17 08:06:00|6.68|5.48|6.68|5.48|6.68|5.48|6.65|5.45|0
1645085170000|2022-02-17 08:06:10|6.67|5.47|6.65|5.45|6.68|5.48|6.65|5.45|0
1645085180000|2022-02-17 08:06:20|6.67|5.47|6.7|5.5|6.7|5.5|6.67|5.47|0
1645085190000|2022-02-17 08:06:30|6.72|5.52|6.71|5.51|6.72|5.52|6.68|5.48|0
1645085200000|2022-02-17 08:06:40|6.72|5.52|6.68|5.48|6.72|5.52|6.68|5.48|0
1645085210000|2022-02-17 08:06:50|6.7|5.5|6.67|5.47|6.7|5.5|6.66|5.46|0
1645085220000|2022-02-17 08:07:00|6.69|5.49|6.65|5.45|6.69|5.49|6.64|5.44|0
1645085230000|2022-02-17 08:07:10|6.61|5.41|6.57|5.37|6.61|5.41|6.57|5.37|0
1645085240000|2022-02-17 08:07:20|6.59|5.39|6.68|5.48|6.68|5.48|6.59|5.39|0
1645085250000|2022-02-17 08:07:30|6.71|5.51|6.66|5.46|6.71|5.51|6.66|5.46|0
1645085260000|2022-02-17 08:07:40|6.63|5.43|6.59|5.39|6.63|5.43|6.57|5.37|0
1645085270000|2022-02-17 08:07:50|6.58|5.38|6.63|5.43|6.63|5.43|6.58|5.38|0
1645085280000|2022-02-17 08:08:00|6.64|5.44|6.69|5.49|6.69|5.49|6.63|5.43|0
1645085290000|2022-02-17 08:08:10|6.66|5.46|6.64|5.44|6.68|5.48|6.64|5.44|0
1645085300000|2022-02-17 08:08:20|6.63|5.43|6.59|5.39|6.63|5.43|6.59|5.39|0
1645085310000|2022-02-17 08:08:30|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645085320000|2022-02-17 08:08:40|6.63|5.43|6.67|5.47|6.67|5.47|6.61|5.41|0
1645085330000|2022-02-17 08:08:50|6.68|5.48|6.66|5.46|6.7|5.5|6.66|5.46|0
1645085340000|2022-02-17 08:09:00|6.65|5.45|6.76|5.56|6.76|5.56|6.65|5.45|0
1645085350000|2022-02-17 08:09:10|6.74|5.54|6.76|5.56|6.76|5.56|6.74|5.54|0
1645085360000|2022-02-17 08:09:20|6.74|5.54|6.74|5.54|6.74|5.54|6.7|5.5|0
1645085370000|2022-02-17 08:09:30|6.76|5.56|6.81|5.61|6.81|5.61|6.76|5.56|0
1645085380000|2022-02-17 08:09:40|6.85|5.65|6.89|5.69|6.89|5.69|6.85|5.65|0
1645085390000|2022-02-17 08:09:50|6.85|5.65|6.87|5.67|6.87|5.67|6.85|5.65|0
1645085400000|2022-02-17 08:10:00|6.89|5.69|6.89|5.69|6.91|5.71|6.89|5.69|0
1645085410000|2022-02-17 08:10:10|6.91|5.71|6.96|5.76|6.96|5.76|6.89|5.69|0
1645085420000|2022-02-17 08:10:20|6.94|5.74|6.87|5.67|6.94|5.74|6.87|5.67|0
1645085430000|2022-02-17 08:10:30|6.83|5.63|6.81|5.61|6.84|5.64|6.81|5.61|0
1645085440000|2022-02-17 08:10:40|6.8|5.6|6.83|5.63|6.83|5.63|6.8|5.6|0
1645085450000|2022-02-17 08:10:50|6.84|5.64|6.87|5.67|6.89|5.69|6.84|5.64|0
1645085460000|2022-02-17 08:11:00|6.91|5.71|6.93|5.73|6.94|5.74|6.91|5.71|0
1645085470000|2022-02-17 08:11:10|6.94|5.74|6.91|5.71|6.94|5.74|6.91|5.71|0
1645085480000|2022-02-17 08:11:20|6.92|5.72|6.96|5.76|6.96|5.76|6.91|5.71|0
1645085490000|2022-02-17 08:11:30|6.94|5.74|6.91|5.71|6.94|5.74|6.91|5.71|0
1645085500000|2022-02-17 08:11:40|6.89|5.69|6.89|5.69|6.89|5.69|6.89|5.69|0
1645085510000|2022-02-17 08:11:50|6.88|5.68|6.77|5.57|6.88|5.68|6.77|5.57|0
1645085520000|2022-02-17 08:12:00|6.81|5.61|6.81|5.61|6.81|5.61|6.81|5.61|0
1645085530000|2022-02-17 08:12:10|6.79|5.59|6.8|5.6|6.8|5.6|6.79|5.59|0
1645085540000|2022-02-17 08:12:20|6.79|5.59|6.77|5.57|6.79|5.59|6.76|5.56|0
1645085550000|2022-02-17 08:12:30|6.79|5.59|6.81|5.61|6.81|5.61|6.76|5.56|0
1645085560000|2022-02-17 08:12:40|6.83|5.63|6.82|5.62|6.83|5.63|6.81|5.61|0
1645085570000|2022-02-17 08:12:50|6.81|5.61|6.81|5.61|6.83|5.63|6.81|5.61|0
1645085580000|2022-02-17 08:13:00|6.82|5.62|6.77|5.57|6.82|5.62|6.76|5.56|0
1645085590000|2022-02-17 08:13:10|6.8|5.6|6.88|5.68|6.88|5.68|6.8|5.6|0
1645085600000|2022-02-17 08:13:20|6.87|5.67|6.85|5.65|6.87|5.67|6.83|5.63|0
1645085610000|2022-02-17 08:13:30|6.83|5.63|6.74|5.54|6.83|5.63|6.72|5.52|0
1645085620000|2022-02-17 08:13:40|6.72|5.52|6.68|5.48|6.72|5.52|6.68|5.48|0
1645085630000|2022-02-17 08:13:50|6.66|5.46|6.68|5.48|6.68|5.48|6.65|5.45|0
1645085640000|2022-02-17 08:14:00|6.66|5.46|6.63|5.43|6.66|5.46|6.63|5.43|0
1645085650000|2022-02-17 08:14:10|6.66|5.46|6.66|5.46|6.67|5.47|6.65|5.45|0
1645085660000|2022-02-17 08:14:20|6.68|5.48|6.63|5.43|6.68|5.48|6.63|5.43|0
1645085670000|2022-02-17 08:14:30|6.64|5.44|6.64|5.44|6.64|5.44|6.63|5.43|0
1645085680000|2022-02-17 08:14:40|6.63|5.43|6.66|5.46|6.66|5.46|6.63|5.43|0
1645085690000|2022-02-17 08:14:50|6.68|5.48|6.64|5.44|6.68|5.48|6.63|5.43|0
1645085700000|2022-02-17 08:15:00|6.66|5.46|6.63|5.43|6.66|5.46|6.63|5.43|0
1645085710000|2022-02-17 08:15:10|6.59|5.39|6.57|5.37|6.59|5.39|6.55|5.35|0
1645085720000|2022-02-17 08:15:20|6.55|5.35|6.54|5.34|6.55|5.35|6.52|5.32|0
1645085730000|2022-02-17 08:15:30|6.52|5.32|6.54|5.34|6.54|5.34|6.52|5.32|0
1645085740000|2022-02-17 08:15:40|6.55|5.35|6.54|5.34|6.55|5.35|6.52|5.32|0
1645085750000|2022-02-17 08:15:50|6.52|5.32|6.46|5.26|6.52|5.32|6.46|5.26|0
1645085760000|2022-02-17 08:16:00|6.48|5.28|6.5|5.3|6.5|5.3|6.48|5.28|0
1645085770000|2022-02-17 08:16:10|6.53|5.33|6.53|5.33|6.57|5.37|6.52|5.32|0
1645085780000|2022-02-17 08:16:20|6.55|5.35|6.57|5.37|6.57|5.37|6.53|5.33|0
1645085790000|2022-02-17 08:16:30|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645085800000|2022-02-17 08:16:40|6.36|5.16|6.24|5.04|6.36|5.16|6.24|5.04|0
1645085810000|2022-02-17 08:16:50|6.23|5.03|6.3|5.1|6.3|5.1|6.23|5.03|0
1645085820000|2022-02-17 08:17:00|6.31|5.11|6.37|5.17|6.37|5.17|6.31|5.11|0
1645085830000|2022-02-17 08:17:10|6.34|5.14|6.39|5.19|6.41|5.21|6.34|5.14|0
1645085840000|2022-02-17 08:17:20|6.35|5.15|6.32|5.12|6.36|5.16|6.31|5.11|0
1645085850000|2022-02-17 08:17:30|6.29|5.09|6.32|5.12|6.32|5.12|6.29|5.09|0
1645085860000|2022-02-17 08:17:40|6.34|5.14|6.41|5.21|6.41|5.21|6.34|5.14|0
1645085870000|2022-02-17 08:17:50|6.39|5.19|6.42|5.22|6.43|5.23|6.39|5.19|0
1645085880000|2022-02-17 08:18:00|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645085890000|2022-02-17 08:18:10|6.42|5.22|6.34|5.14|6.43|5.23|6.34|5.14|0
1645085900000|2022-02-17 08:18:20|6.36|5.16|6.39|5.19|6.41|5.21|6.36|5.16|0
1645085910000|2022-02-17 08:18:30|6.41|5.21|6.37|5.17|6.41|5.21|6.36|5.16|0
1645085920000|2022-02-17 08:18:40|6.36|5.16|6.33|5.13|6.36|5.16|6.3|5.1|0
1645085930000|2022-02-17 08:18:50|6.32|5.12|6.3|5.1|6.32|5.12|6.3|5.1|0
1645085940000|2022-02-17 08:19:00|6.31|5.11|6.34|5.14|6.34|5.14|6.3|5.1|0
1645085950000|2022-02-17 08:19:10|6.32|5.12|6.34|5.14|6.34|5.14|6.31|5.11|0
1645085960000|2022-02-17 08:19:20|6.37|5.17|6.37|5.17|6.39|5.19|6.37|5.17|0
1645085970000|2022-02-17 08:19:30|6.41|5.21|6.35|5.15|6.41|5.21|6.35|5.15|0
1645085980000|2022-02-17 08:19:40|6.34|5.14|6.29|5.09|6.34|5.14|6.29|5.09|0
1645085990000|2022-02-17 08:19:50|6.28|5.08|6.3|5.1|6.3|5.1|6.27|5.07|0
1645086000000|2022-02-17 08:20:00|6.27|5.07|6.32|5.12|6.32|5.12|6.27|5.07|0
1645086010000|2022-02-17 08:20:10|6.44|5.24|6.44|5.24|6.45|5.25|6.44|5.24|0
1645086020000|2022-02-17 08:20:20|6.46|5.26|6.41|5.21|6.46|5.26|6.41|5.21|0
1645086030000|2022-02-17 08:20:30|6.37|5.17|6.39|5.19|6.39|5.19|6.36|5.16|0
1645086040000|2022-02-17 08:20:40|6.44|5.24|6.42|5.22|6.44|5.24|6.42|5.22|0
1645086050000|2022-02-17 08:20:50|6.43|5.23|6.43|5.23|6.44|5.24|6.43|5.23|0
1645086060000|2022-02-17 08:21:00|6.45|5.25|6.39|5.19|6.45|5.25|6.36|5.16|0
1645086070000|2022-02-17 08:21:10|6.42|5.22|6.43|5.23|6.44|5.24|6.42|5.22|0
1645086080000|2022-02-17 08:21:20|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1645086090000|2022-02-17 08:21:30|6.43|5.23|6.43|5.23|6.43|5.23|6.43|5.23|0
1645086100000|2022-02-17 08:21:40|6.44|5.24|6.43|5.23|6.44|5.24|6.43|5.23|0
1645086110000|2022-02-17 08:21:50|6.46|5.26|6.43|5.23|6.46|5.26|6.43|5.23|0
1645086120000|2022-02-17 08:22:00|6.44|5.24|6.36|5.16|6.44|5.24|6.36|5.16|0
1645086130000|2022-02-17 08:22:10|6.37|5.17|6.46|5.26|6.46|5.26|6.37|5.17|0
1645086140000|2022-02-17 08:22:20|6.45|5.25|6.41|5.21|6.45|5.25|6.37|5.17|0
1645086150000|2022-02-17 08:22:30|6.37|5.17|6.43|5.23|6.43|5.23|6.37|5.17|0
1645086160000|2022-02-17 08:22:40|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1645086170000|2022-02-17 08:22:50|6.39|5.19|6.41|5.21|6.41|5.21|6.39|5.19|0
1645086180000|2022-02-17 08:23:00|6.38|5.18|6.37|5.17|6.38|5.18|6.36|5.16|0
1645086190000|2022-02-17 08:23:10|6.38|5.18|6.32|5.12|6.38|5.18|6.32|5.12|0
1645086200000|2022-02-17 08:23:20|6.31|5.11|6.32|5.12|6.32|5.12|6.31|5.11|0
1645086210000|2022-02-17 08:23:30|6.34|5.14|6.31|5.11|6.34|5.14|6.31|5.11|0
1645086220000|2022-02-17 08:23:40|6.34|5.14|6.37|5.17|6.39|5.19|6.34|5.14|0
1645086230000|2022-02-17 08:23:50|6.34|5.14|6.37|5.17|6.37|5.17|6.34|5.14|0
1645086240000|2022-02-17 08:24:00|6.3|5.1|6.3|5.1|6.3|5.1|6.3|5.1|0
1645086250000|2022-02-17 08:24:10|6.32|5.12|6.34|5.14|6.35|5.15|6.32|5.12|0
1645086260000|2022-02-17 08:24:20|6.33|5.13|6.3|5.1|6.33|5.13|6.3|5.1|0
1645086270000|2022-02-17 08:24:30|6.29|5.09|6.2|5|6.29|5.09|6.2|5|0
1645086280000|2022-02-17 08:24:40|6.22|5.02|6.25|5.05|6.27|5.07|6.22|5.02|0
1645086290000|2022-02-17 08:24:50|6.23|5.03|6.25|5.05|6.25|5.05|6.23|5.03|0
1645086300000|2022-02-17 08:25:00|6.23|5.03|6.3|5.1|6.3|5.1|6.23|5.03|0
1645086310000|2022-02-17 08:25:10|6.32|5.12|6.27|5.07|6.32|5.12|6.27|5.07|0
1645086320000|2022-02-17 08:25:20|6.25|5.05|6.25|5.05|6.27|5.07|6.25|5.05|0
1645086330000|2022-02-17 08:25:30|6.22|5.02|6.24|5.04|6.25|5.05|6.22|5.02|0
1645086340000|2022-02-17 08:25:40|6.22|5.02|6.16|4.96|6.22|5.02|6.16|4.96|0
1645086350000|2022-02-17 08:25:50|6.15|4.95|6.17|4.97|6.17|4.97|6.15|4.95|0
1645086360000|2022-02-17 08:26:00|6.19|4.99|6.16|4.96|6.19|4.99|6.16|4.96|0
1645086370000|2022-02-17 08:26:10|6.22|5.02|6.23|5.03|6.23|5.03|6.22|5.02|0
1645086380000|2022-02-17 08:26:20|6.24|5.04|6.18|4.98|6.24|5.04|6.18|4.98|0
1645086390000|2022-02-17 08:26:30|6.16|4.96|6.15|4.95|6.16|4.96|6.15|4.95|0
1645086400000|2022-02-17 08:26:40|6.16|4.96|6|4.8|6.16|4.96|6|4.8|0
1645086410000|2022-02-17 08:26:50|5.77|4.57|5.64|4.44|5.81|4.61|5.61|4.41|0
1645086420000|2022-02-17 08:27:00|5.69|4.49|5.44|4.24|5.69|4.49|5.42|4.22|0
1645086430000|2022-02-17 08:27:10|5.26|4.06|5.37|4.17|5.37|4.17|5.26|4.06|0
1645086440000|2022-02-17 08:27:20|5.4|4.2|5.42|4.22|5.47|4.27|5.38|4.18|0
1645086450000|2022-02-17 08:27:30|5.43|4.23|5.39|4.19|5.43|4.23|5.33|4.13|0
1645086460000|2022-02-17 08:27:40|5.36|4.16|5.36|4.16|5.39|4.19|5.36|4.16|0
1645086470000|2022-02-17 08:27:50|5.39|4.19|5.4|4.2|5.45|4.25|5.36|4.16|0
1645086480000|2022-02-17 08:28:00|5.48|4.28|5.32|4.12|5.48|4.28|5.32|4.12|0
1645086490000|2022-02-17 08:28:10|5.27|4.07|5.2|4|5.27|4.07|5.2|4|0
1645086500000|2022-02-17 08:28:20|4.99|3.79|5.75|4.55|5.75|4.55|4.99|3.79|0
1645086510000|2022-02-17 08:28:30|6.52|5.32|6.55|5.35|6.55|5.35|6.5|5.3|0
1645086520000|2022-02-17 08:28:40|6.5|5.3|6.61|5.41|6.61|5.41|6.5|5.3|0
1645086530000|2022-02-17 08:28:50|6.59|5.39|6.76|5.56|6.76|5.56|6.59|5.39|0
1645086540000|2022-02-17 08:29:00|6.87|5.67|6.56|5.36|6.87|5.67|6.56|5.36|0
1645086550000|2022-02-17 08:29:10|6.6|5.4|6.59|5.39|6.6|5.4|6.59|5.39|0
1645086560000|2022-02-17 08:29:20|6.5|5.3|6.68|5.48|6.68|5.48|6.5|5.3|0
1645086570000|2022-02-17 08:29:30|6.69|5.49|6.78|5.58|6.78|5.58|6.69|5.49|0
1645086580000|2022-02-17 08:29:40|6.77|5.57|6.65|5.45|6.77|5.57|6.65|5.45|0
1645086590000|2022-02-17 08:29:50|6.68|5.48|6.83|5.63|6.83|5.63|6.68|5.48|0
1645086600000|2022-02-17 08:30:00|6.75|5.55|6.84|5.64|6.84|5.64|6.71|5.51|0
1645086610000|2022-02-17 08:30:10|6.78|5.58|6.81|5.61|6.82|5.62|6.78|5.58|0
1645086620000|2022-02-17 08:30:20|6.87|5.67|6.98|5.78|6.98|5.78|6.86|5.66|0
1645086630000|2022-02-17 08:30:30|6.94|5.74|6.93|5.73|6.94|5.74|6.92|5.72|0
1645086640000|2022-02-17 08:30:40|6.92|5.72|6.95|5.75|6.95|5.75|6.92|5.72|0
1645086650000|2022-02-17 08:30:50|7.04|5.84|6.93|5.73|7.04|5.84|6.93|5.73|0
1645086660000|2022-02-17 08:31:00|6.94|5.74|6.94|5.74|6.94|5.74|6.94|5.74|0
1645086670000|2022-02-17 08:31:10|6.91|5.71|6.84|5.64|6.91|5.71|6.84|5.64|0
1645086680000|2022-02-17 08:31:20|6.87|5.67|7.04|5.84|7.04|5.84|6.87|5.67|0
1645086690000|2022-02-17 08:31:30|7.11|5.91|6.98|5.78|7.11|5.91|6.98|5.78|0
1645086700000|2022-02-17 08:31:40|7.02|5.82|7.1|5.9|7.11|5.91|7.02|5.82|0
1645086710000|2022-02-17 08:31:50|7.05|5.85|7|5.8|7.05|5.85|7|5.8|0
1645086720000|2022-02-17 08:32:00|7.04|5.84|7.02|5.82|7.04|5.84|7.02|5.82|0
1645086730000|2022-02-17 08:32:10|7.04|5.84|7.04|5.84|7.06|5.86|7.04|5.84|0
1645086740000|2022-02-17 08:32:20|7.02|5.82|7.05|5.85|7.05|5.85|7.02|5.82|0
1645086750000|2022-02-17 08:32:30|7.07|5.87|7.2|6|7.24|6.04|7.07|5.87|0
1645086760000|2022-02-17 08:32:40|7.24|6.04|7.17|5.97|7.24|6.04|7.17|5.97|0
1645086770000|2022-02-17 08:32:50|7.15|5.95|7.17|5.97|7.19|5.99|7.15|5.95|0
1645086780000|2022-02-17 08:33:00|7.13|5.93|7.17|5.97|7.17|5.97|7.11|5.91|0
1645086790000|2022-02-17 08:33:10|7.13|5.93|7.13|5.93|7.13|5.93|7.11|5.91|0
1645086800000|2022-02-17 08:33:20|7.15|5.95|7.02|5.82|7.15|5.95|7.02|5.82|0
1645086810000|2022-02-17 08:33:30|7.04|5.84|7.04|5.84|7.04|5.84|7.04|5.84|0
1645086820000|2022-02-17 08:33:40|7.05|5.85|7.01|5.81|7.05|5.85|7.01|5.81|0
1645086830000|2022-02-17 08:33:50|7|5.8|6.99|5.79|7|5.8|6.99|5.79|0
1645086840000|2022-02-17 08:34:00|7|5.8|6.93|5.73|7|5.8|6.93|5.73|0
1645086850000|2022-02-17 08:34:10|6.89|5.69|6.85|5.65|6.89|5.69|6.83|5.63|0
1645086860000|2022-02-17 08:34:20|6.88|5.68|6.93|5.73|6.94|5.74|6.88|5.68|0
1645086870000|2022-02-17 08:34:30|6.83|5.63|6.87|5.67|6.87|5.67|6.83|5.63|0
1645086880000|2022-02-17 08:34:40|6.93|5.73|6.85|5.65|6.93|5.73|6.85|5.65|0
1645086890000|2022-02-17 08:34:50|6.87|5.67|6.8|5.6|6.87|5.67|6.78|5.58|0
1645086900000|2022-02-17 08:35:00|6.85|5.65|6.71|5.51|6.85|5.65|6.71|5.51|0
1645086910000|2022-02-17 08:35:10|6.67|5.47|6.71|5.51|6.75|5.55|6.67|5.47|0
1645086920000|2022-02-17 08:35:20|6.67|5.47|6.67|5.47|6.67|5.47|6.64|5.44|0
1645086930000|2022-02-17 08:35:30|6.6|5.4|6.57|5.37|6.6|5.4|6.57|5.37|0
1645086940000|2022-02-17 08:35:40|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645086950000|2022-02-17 08:35:50|6.6|5.4|6.52|5.32|6.6|5.4|6.5|5.3|0
1645086960000|2022-02-17 08:36:00|6.5|5.3|6.5|5.3|6.53|5.33|6.48|5.28|0
1645086970000|2022-02-17 08:36:10|6.59|5.39|6.57|5.37|6.59|5.39|6.57|5.37|0
1645086980000|2022-02-17 08:36:20|6.6|5.4|6.66|5.46|6.66|5.46|6.58|5.38|0
1645086990000|2022-02-17 08:36:30|6.65|5.45|6.6|5.4|6.66|5.46|6.6|5.4|0
1645087000000|2022-02-17 08:36:40|6.62|5.42|6.69|5.49|6.69|5.49|6.62|5.42|0
1645087010000|2022-02-17 08:36:50|6.76|5.56|6.87|5.67|6.87|5.67|6.76|5.56|0
1645087020000|2022-02-17 08:37:00|6.85|5.65|6.78|5.58|6.85|5.65|6.78|5.58|0
1645087030000|2022-02-17 08:37:10|6.87|5.67|6.9|5.7|6.9|5.7|6.87|5.67|0
1645087040000|2022-02-17 08:37:20|6.87|5.67|6.82|5.62|6.87|5.67|6.77|5.57|0
1645087050000|2022-02-17 08:37:30|6.8|5.6|6.79|5.59|6.8|5.6|6.77|5.57|0
1645087060000|2022-02-17 08:37:40|6.74|5.54|6.78|5.58|6.78|5.58|6.74|5.54|0
1645087070000|2022-02-17 08:37:50|6.76|5.56|6.83|5.63|6.83|5.63|6.76|5.56|0
1645087080000|2022-02-17 08:38:00|6.85|5.65|6.91|5.71|6.91|5.71|6.85|5.65|0
1645087090000|2022-02-17 08:38:10|6.87|5.67|6.96|5.76|6.96|5.76|6.87|5.67|0
1645087100000|2022-02-17 08:38:20|6.98|5.78|7.03|5.83|7.03|5.83|6.98|5.78|0
1645087110000|2022-02-17 08:38:30|6.98|5.78|6.94|5.74|6.98|5.78|6.94|5.74|0
1645087120000|2022-02-17 08:38:40|6.92|5.72|6.96|5.76|6.96|5.76|6.92|5.72|0
1645087130000|2022-02-17 08:38:50|7.05|5.85|7.09|5.89|7.09|5.89|7.05|5.85|0
1645087140000|2022-02-17 08:39:00|7.07|5.87|7.06|5.86|7.07|5.87|7.05|5.85|0
1645087150000|2022-02-17 08:39:10|7.05|5.85|7|5.8|7.05|5.85|6.99|5.79|0
1645087160000|2022-02-17 08:39:20|6.98|5.78|6.94|5.74|6.98|5.78|6.94|5.74|0
1645087170000|2022-02-17 08:39:30|6.96|5.76|6.99|5.79|6.99|5.79|6.96|5.76|0
1645087180000|2022-02-17 08:39:40|6.97|5.77|6.96|5.76|6.97|5.77|6.96|5.76|0
1645087190000|2022-02-17 08:39:50|7.01|5.81|7.03|5.83|7.07|5.87|7.01|5.81|0
1645087200000|2022-02-17 08:40:00|6.98|5.78|6.97|5.77|7|5.8|6.97|5.77|0
1645087210000|2022-02-17 08:40:10|6.94|5.74|6.94|5.74|6.94|5.74|6.94|5.74|0
1645087220000|2022-02-17 08:40:20|6.98|5.78|6.95|5.75|6.98|5.78|6.95|5.75|0
1645087230000|2022-02-17 08:40:30|6.98|5.78|6.91|5.71|7.03|5.83|6.91|5.71|0
1645087240000|2022-02-17 08:40:40|6.94|5.74|7.01|5.81|7.01|5.81|6.94|5.74|0
1645087250000|2022-02-17 08:40:50|7|5.8|6.92|5.72|7|5.8|6.92|5.72|0
1645087260000|2022-02-17 08:41:00|6.89|5.69|6.92|5.72|6.94|5.74|6.89|5.69|0
1645087270000|2022-02-17 08:41:10|6.9|5.7|6.87|5.67|6.9|5.7|6.87|5.67|0
1645087280000|2022-02-17 08:41:20|6.85|5.65|6.9|5.7|6.9|5.7|6.83|5.63|0
1645087290000|2022-02-17 08:41:30|6.93|5.73|6.93|5.73|6.93|5.73|6.9|5.7|0
1645087300000|2022-02-17 08:41:40|6.94|5.74|6.92|5.72|6.94|5.74|6.9|5.7|0
1645087310000|2022-02-17 08:41:50|6.9|5.7|6.93|5.73|6.94|5.74|6.9|5.7|0
1645087320000|2022-02-17 08:42:00|7.01|5.81|6.95|5.75|7.01|5.81|6.94|5.74|0
1645087340000|2022-02-17 08:42:20|6.96|5.76|6.94|5.74|6.96|5.76|6.92|5.72|0
1645087350000|2022-02-17 08:42:30|6.92|5.72|7|5.8|7|5.8|6.92|5.72|0
1645087360000|2022-02-17 08:42:40|7.01|5.81|7|5.8|7.01|5.81|6.99|5.79|0
1645087370000|2022-02-17 08:42:50|7.01|5.81|7.01|5.81|7.01|5.81|6.98|5.78|0
1645087380000|2022-02-17 08:43:00|7.08|5.88|7.09|5.89|7.11|5.91|7.08|5.88|0
1645087390000|2022-02-17 08:43:10|7.11|5.91|7|5.8|7.11|5.91|7|5.8|0
1645087400000|2022-02-17 08:43:20|6.98|5.78|7.02|5.82|7.03|5.83|6.98|5.78|0
1645087410000|2022-02-17 08:43:30|7.01|5.81|7.03|5.83|7.08|5.88|7.01|5.81|0
1645087420000|2022-02-17 08:43:40|7.02|5.82|7.02|5.82|7.03|5.83|7.02|5.82|0
1645087430000|2022-02-17 08:43:50|7.03|5.83|6.96|5.76|7.06|5.86|6.96|5.76|0
1645087440000|2022-02-17 08:44:00|6.97|5.77|7|5.8|7|5.8|6.97|5.77|0
1645087450000|2022-02-17 08:44:10|7.01|5.81|7.01|5.81|7.03|5.83|7.01|5.81|0
1645087460000|2022-02-17 08:44:20|7.07|5.87|7.03|5.83|7.07|5.87|7.02|5.82|0
1645087470000|2022-02-17 08:44:30|7.05|5.85|7.09|5.89|7.09|5.89|7.05|5.85|0
1645087480000|2022-02-17 08:44:40|6.98|5.78|6.99|5.79|6.99|5.79|6.98|5.78|0
1645087490000|2022-02-17 08:44:50|7.01|5.81|6.96|5.76|7.01|5.81|6.96|5.76|0
1645087500000|2022-02-17 08:45:00|6.92|5.72|6.9|5.7|6.92|5.72|6.89|5.69|0
1645087510000|2022-02-17 08:45:10|6.92|5.72|6.98|5.78|6.98|5.78|6.92|5.72|0
1645087520000|2022-02-17 08:45:20|6.99|5.79|6.96|5.76|6.99|5.79|6.96|5.76|0
1645087530000|2022-02-17 08:45:30|6.95|5.75|6.89|5.69|6.95|5.75|6.89|5.69|0
1645087540000|2022-02-17 08:45:40|6.88|5.68|6.85|5.65|6.88|5.68|6.85|5.65|0
1645087550000|2022-02-17 08:45:50|6.84|5.64|6.85|5.65|6.85|5.65|6.83|5.63|0
1645087560000|2022-02-17 08:46:00|6.83|5.63|6.82|5.62|6.83|5.63|6.82|5.62|0
1645087570000|2022-02-17 08:46:10|6.85|5.65|6.76|5.56|6.85|5.65|6.74|5.54|0
1645087580000|2022-02-17 08:46:20|6.72|5.52|6.69|5.49|6.72|5.52|6.66|5.46|0
1645087590000|2022-02-17 08:46:30|6.71|5.51|6.64|5.44|6.71|5.51|6.64|5.44|0
1645087600000|2022-02-17 08:46:40|6.62|5.42|6.61|5.41|6.62|5.42|6.61|5.41|0
1645087610000|2022-02-17 08:46:50|6.59|5.39|6.5|5.3|6.59|5.39|6.5|5.3|0
1645087620000|2022-02-17 08:47:00|6.55|5.35|6.51|5.31|6.55|5.35|6.5|5.3|0
1645087630000|2022-02-17 08:47:10|6.55|5.35|6.43|5.23|6.55|5.35|6.43|5.23|0
1645087640000|2022-02-17 08:47:20|6.49|5.29|6.36|5.16|6.49|5.29|6.36|5.16|0
1645087650000|2022-02-17 08:47:30|6.27|5.07|6.34|5.14|6.34|5.14|6.27|5.07|0
1645087660000|2022-02-17 08:47:40|6.33|5.13|6.45|5.25|6.45|5.25|6.33|5.13|0
1645087670000|2022-02-17 08:47:50|6.38|5.18|6.34|5.14|6.38|5.18|6.31|5.11|0
1645087680000|2022-02-17 08:48:00|6.39|5.19|6.57|5.37|6.57|5.37|6.39|5.19|0
1645087690000|2022-02-17 08:48:10|6.63|5.43|6.57|5.37|6.63|5.43|6.57|5.37|0
1645087700000|2022-02-17 08:48:20|6.6|5.4|6.7|5.5|6.7|5.5|6.58|5.38|0
1645087710000|2022-02-17 08:48:30|6.71|5.51|6.69|5.49|6.71|5.51|6.68|5.48|0
1645087720000|2022-02-17 08:48:40|6.71|5.51|6.74|5.54|6.74|5.54|6.71|5.51|0
1645087730000|2022-02-17 08:48:50|6.71|5.51|6.76|5.56|6.76|5.56|6.71|5.51|0
1645087740000|2022-02-17 08:49:00|6.72|5.52|6.69|5.49|6.72|5.52|6.69|5.49|0
1645087750000|2022-02-17 08:49:10|6.67|5.47|6.67|5.47|6.68|5.48|6.67|5.47|0
1645087760000|2022-02-17 08:49:20|6.69|5.49|6.72|5.52|6.72|5.52|6.65|5.45|0
1645087770000|2022-02-17 08:49:30|6.69|5.49|6.59|5.39|6.69|5.49|6.59|5.39|0
1645087780000|2022-02-17 08:49:40|6.63|5.43|6.65|5.45|6.65|5.45|6.63|5.43|0
1645087790000|2022-02-17 08:49:50|6.67|5.47|6.69|5.49|6.69|5.49|6.66|5.46|0
1645087800000|2022-02-17 08:50:00|6.57|5.37|6.62|5.42|6.62|5.42|6.57|5.37|0
1645087810000|2022-02-17 08:50:10|6.68|5.48|6.82|5.62|6.82|5.62|6.68|5.48|0
1645087820000|2022-02-17 08:50:20|6.84|5.64|6.83|5.63|6.85|5.65|6.82|5.62|0
1645087830000|2022-02-17 08:50:30|6.81|5.61|6.85|5.65|6.85|5.65|6.81|5.61|0
1645087840000|2022-02-17 08:50:40|6.88|5.68|6.87|5.67|6.88|5.68|6.87|5.67|0
1645087850000|2022-02-17 08:50:50|6.85|5.65|6.87|5.67|6.88|5.68|6.85|5.65|0
1645087860000|2022-02-17 08:51:00|6.77|5.57|6.82|5.62|6.82|5.62|6.77|5.57|0
1645087870000|2022-02-17 08:51:10|6.88|5.68|6.88|5.68|6.88|5.68|6.88|5.68|0
1645087880000|2022-02-17 08:51:20|6.86|5.66|6.83|5.63|6.86|5.66|6.79|5.59|0
1645087890000|2022-02-17 08:51:30|6.78|5.58|6.79|5.59|6.81|5.61|6.78|5.58|0
1645087900000|2022-02-17 08:51:40|6.76|5.56|6.74|5.54|6.76|5.56|6.7|5.5|0
1645087910000|2022-02-17 08:51:50|6.79|5.59|6.73|5.53|6.79|5.59|6.73|5.53|0
1645087920000|2022-02-17 08:52:00|6.74|5.54|6.72|5.52|6.76|5.56|6.72|5.52|0
1645087930000|2022-02-17 08:52:10|6.79|5.59|6.82|5.62|6.83|5.63|6.79|5.59|0
1645087940000|2022-02-17 08:52:20|6.79|5.59|6.74|5.54|6.79|5.59|6.74|5.54|0
1645087950000|2022-02-17 08:52:30|6.82|5.62|6.85|5.65|6.85|5.65|6.82|5.62|0
1645087960000|2022-02-17 08:52:40|6.86|5.66|6.81|5.61|6.86|5.66|6.81|5.61|0
1645087970000|2022-02-17 08:52:50|6.79|5.59|6.78|5.58|6.79|5.59|6.78|5.58|0
1645087980000|2022-02-17 08:53:00|6.76|5.56|6.7|5.5|6.78|5.58|6.69|5.49|0
1645087990000|2022-02-17 08:53:10|6.72|5.52|6.69|5.49|6.72|5.52|6.69|5.49|0
1645088000000|2022-02-17 08:53:20|6.66|5.46|6.68|5.48|6.68|5.48|6.65|5.45|0
1645088010000|2022-02-17 08:53:30|6.69|5.49|6.78|5.58|6.78|5.58|6.69|5.49|0
1645088020000|2022-02-17 08:53:40|6.8|5.6|6.83|5.63|6.83|5.63|6.8|5.6|0
1645088030000|2022-02-17 08:53:50|6.81|5.61|6.85|5.65|6.85|5.65|6.77|5.57|0
1645088040000|2022-02-17 08:54:00|6.88|5.68|6.87|5.67|6.9|5.7|6.87|5.67|0
1645088050000|2022-02-17 08:54:10|6.88|5.68|6.85|5.65|6.88|5.68|6.84|5.64|0
1645088060000|2022-02-17 08:54:20|6.81|5.61|6.83|5.63|6.86|5.66|6.79|5.59|0
1645088070000|2022-02-17 08:54:30|6.84|5.64|6.77|5.57|6.85|5.65|6.77|5.57|0
1645088080000|2022-02-17 08:54:40|6.81|5.61|6.77|5.57|6.81|5.61|6.76|5.56|0
1645088090000|2022-02-17 08:54:50|6.79|5.59|6.9|5.7|6.9|5.7|6.79|5.59|0
1645088100000|2022-02-17 08:55:00|6.88|5.68|6.94|5.74|6.95|5.75|6.88|5.68|0
1645088110000|2022-02-17 08:55:10|6.93|5.73|6.9|5.7|6.95|5.75|6.9|5.7|0
1645088120000|2022-02-17 08:55:20|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1645088130000|2022-02-17 08:55:30|6.79|5.59|6.8|5.6|6.83|5.63|6.79|5.59|0
1645088140000|2022-02-17 08:55:40|6.77|5.57|6.78|5.58|6.78|5.58|6.76|5.56|0
1645088150000|2022-02-17 08:55:50|6.77|5.57|6.78|5.58|6.79|5.59|6.77|5.57|0
1645088160000|2022-02-17 08:56:00|6.85|5.65|6.9|5.7|6.92|5.72|6.85|5.65|0
1645088170000|2022-02-17 08:56:10|6.92|5.72|6.92|5.72|6.92|5.72|6.92|5.72|0
1645088180000|2022-02-17 08:56:20|6.91|5.71|6.86|5.66|6.91|5.71|6.81|5.61|0
1645088190000|2022-02-17 08:56:30|6.82|5.62|6.81|5.61|6.82|5.62|6.81|5.61|0
1645088200000|2022-02-17 08:56:40|6.79|5.59|6.78|5.58|6.79|5.59|6.76|5.56|0
1645088210000|2022-02-17 08:56:50|6.79|5.59|6.83|5.63|6.83|5.63|6.79|5.59|0
1645088220000|2022-02-17 08:57:00|6.88|5.68|6.85|5.65|6.88|5.68|6.85|5.65|0
1645088230000|2022-02-17 08:57:10|6.84|5.64|6.82|5.62|6.84|5.64|6.77|5.57|0
1645088240000|2022-02-17 08:57:20|6.85|5.65|6.84|5.64|6.85|5.65|6.83|5.63|0
1645088250000|2022-02-17 08:57:30|6.83|5.63|6.83|5.63|6.88|5.68|6.83|5.63|0
1645088260000|2022-02-17 08:57:40|6.82|5.62|6.89|5.69|6.89|5.69|6.81|5.61|0
1645088270000|2022-02-17 08:57:50|6.88|5.68|6.87|5.67|6.88|5.68|6.85|5.65|0
1645088280000|2022-02-17 08:58:00|6.85|5.65|6.85|5.65|6.87|5.67|6.85|5.65|0
1645088290000|2022-02-17 08:58:10|6.9|5.7|6.88|5.68|6.9|5.7|6.88|5.68|0
1645088300000|2022-02-17 08:58:20|6.86|5.66|6.86|5.66|6.86|5.66|6.85|5.65|0
1645088310000|2022-02-17 08:58:30|6.87|5.67|6.87|5.67|6.87|5.67|6.84|5.64|0
1645088320000|2022-02-17 08:58:40|6.86|5.66|6.86|5.66|6.86|5.66|6.86|5.66|0
1645088400000|2022-02-17 09:00:00|6.87|5.67|6.92|5.72|6.92|5.72|6.87|5.67|0
1645088410000|2022-02-17 09:00:10|6.91|5.71|6.92|5.72|6.93|5.73|6.91|5.71|0
1645088420000|2022-02-17 09:00:20|6.93|5.73|6.95|5.75|6.97|5.77|6.93|5.73|0
1645088430000|2022-02-17 09:00:30|6.99|5.79|7.01|5.81|7.01|5.81|6.99|5.79|0
1645088440000|2022-02-17 09:00:40|6.99|5.79|7.1|5.9|7.1|5.9|6.99|5.79|0
1645088450000|2022-02-17 09:00:50|7.08|5.88|7.14|5.94|7.14|5.94|7.08|5.88|0
1645088460000|2022-02-17 09:01:00|7.12|5.92|7.08|5.88|7.12|5.92|7.08|5.88|0
1645088470000|2022-02-17 09:01:10|7.06|5.86|7.04|5.84|7.06|5.86|7.04|5.84|0
1645088480000|2022-02-17 09:01:20|7.03|5.83|7.04|5.84|7.07|5.87|7.03|5.83|0
1645088490000|2022-02-17 09:01:30|7.01|5.81|6.95|5.75|7.04|5.84|6.95|5.75|0
1645088500000|2022-02-17 09:01:40|6.97|5.77|6.83|5.63|6.97|5.77|6.83|5.63|0
1645088510000|2022-02-17 09:01:50|6.79|5.59|6.84|5.64|6.88|5.68|6.79|5.59|0
1645088520000|2022-02-17 09:02:00|6.83|5.63|6.9|5.7|6.92|5.72|6.83|5.63|0
1645088530000|2022-02-17 09:02:10|6.91|5.71|6.95|5.75|6.95|5.75|6.91|5.71|0
1645088540000|2022-02-17 09:02:20|7.01|5.81|6.95|5.75|7.04|5.84|6.95|5.75|0
1645088550000|2022-02-17 09:02:30|6.88|5.68|6.88|5.68|6.88|5.68|6.88|5.68|0
1645088560000|2022-02-17 09:02:40|6.79|5.59|6.7|5.5|6.79|5.59|6.7|5.5|0
1645088570000|2022-02-17 09:02:50|6.68|5.48|6.72|5.52|6.75|5.55|6.68|5.48|0
1645088580000|2022-02-17 09:03:00|6.74|5.54|6.72|5.52|6.74|5.54|6.72|5.52|0
1645088590000|2022-02-17 09:03:10|6.74|5.54|6.65|5.45|6.74|5.54|6.65|5.45|0
1645088600000|2022-02-17 09:03:20|6.68|5.48|6.74|5.54|6.74|5.54|6.68|5.48|0
1645088610000|2022-02-17 09:03:30|6.72|5.52|6.72|5.52|6.72|5.52|6.72|5.52|0
1645088620000|2022-02-17 09:03:40|6.68|5.48|6.81|5.61|6.81|5.61|6.67|5.47|0
1645088630000|2022-02-17 09:03:50|6.84|5.64|6.79|5.59|6.84|5.64|6.79|5.59|0
1645088640000|2022-02-17 09:04:00|6.82|5.62|6.68|5.48|6.82|5.62|6.68|5.48|0
1645088650000|2022-02-17 09:04:10|6.7|5.5|6.65|5.45|6.7|5.5|6.65|5.45|0
1645088660000|2022-02-17 09:04:20|6.67|5.47|6.67|5.47|6.68|5.48|6.67|5.47|0
1645088670000|2022-02-17 09:04:30|6.68|5.48|6.7|5.5|6.7|5.5|6.67|5.47|0
1645088680000|2022-02-17 09:04:40|6.68|5.48|6.67|5.47|6.68|5.48|6.63|5.43|0
1645088690000|2022-02-17 09:04:50|6.65|5.45|6.66|5.46|6.66|5.46|6.65|5.45|0
1645088700000|2022-02-17 09:05:00|6.69|5.49|6.67|5.47|6.72|5.52|6.67|5.47|0
1645088710000|2022-02-17 09:05:10|6.69|5.49|6.75|5.55|6.75|5.55|6.69|5.49|0
1645088720000|2022-02-17 09:05:20|6.78|5.58|6.77|5.57|6.78|5.58|6.75|5.55|0
1645088730000|2022-02-17 09:05:30|6.74|5.54|6.78|5.58|6.79|5.59|6.74|5.54|0
1645088740000|2022-02-17 09:05:40|6.77|5.57|6.79|5.59|6.81|5.61|6.77|5.57|0
1645088750000|2022-02-17 09:05:50|6.8|5.6|6.73|5.53|6.8|5.6|6.73|5.53|0
1645088760000|2022-02-17 09:06:00|6.74|5.54|6.74|5.54|6.79|5.59|6.74|5.54|0
1645088770000|2022-02-17 09:06:10|6.71|5.51|6.79|5.59|6.79|5.59|6.71|5.51|0
1645088780000|2022-02-17 09:06:20|6.81|5.61|6.84|5.64|6.84|5.64|6.81|5.61|0
1645088790000|2022-02-17 09:06:30|6.81|5.61|6.79|5.59|6.81|5.61|6.77|5.57|0
1645088800000|2022-02-17 09:06:40|6.75|5.55|6.74|5.54|6.75|5.55|6.74|5.54|0
1645088810000|2022-02-17 09:06:50|6.77|5.57|6.77|5.57|6.81|5.61|6.75|5.55|0
1645088820000|2022-02-17 09:07:00|6.78|5.58|6.81|5.61|6.83|5.63|6.78|5.58|0
1645088830000|2022-02-17 09:07:10|6.85|5.65|6.86|5.66|6.88|5.68|6.85|5.65|0
1645088840000|2022-02-17 09:07:20|6.84|5.64|6.85|5.65|6.85|5.65|6.83|5.63|0
1645088850000|2022-02-17 09:07:30|6.82|5.62|6.79|5.59|6.84|5.64|6.79|5.59|0
1645088860000|2022-02-17 09:07:40|6.8|5.6|6.81|5.61|6.82|5.62|6.8|5.6|0
1645088870000|2022-02-17 09:07:50|6.86|5.66|6.9|5.7|6.9|5.7|6.86|5.66|0
1645088880000|2022-02-17 09:08:00|6.91|5.71|6.81|5.61|6.91|5.71|6.81|5.61|0
1645088890000|2022-02-17 09:08:10|6.78|5.58|6.81|5.61|6.81|5.61|6.78|5.58|0
1645088900000|2022-02-17 09:08:20|6.84|5.64|6.78|5.58|6.85|5.65|6.78|5.58|0
1645088910000|2022-02-17 09:08:30|6.75|5.55|6.8|5.6|6.8|5.6|6.75|5.55|0
1645088920000|2022-02-17 09:08:40|6.79|5.59|6.75|5.55|6.79|5.59|6.75|5.55|0
1645088930000|2022-02-17 09:08:50|6.71|5.51|6.7|5.5|6.72|5.52|6.68|5.48|0
1645088940000|2022-02-17 09:09:00|6.72|5.52|6.73|5.53|6.73|5.53|6.72|5.52|0
1645088950000|2022-02-17 09:09:10|6.72|5.52|6.68|5.48|6.72|5.52|6.65|5.45|0
1645088960000|2022-02-17 09:09:20|6.72|5.52|6.73|5.53|6.73|5.53|6.72|5.52|0
1645088970000|2022-02-17 09:09:30|6.72|5.52|6.72|5.52|6.72|5.52|6.72|5.52|0
1645088980000|2022-02-17 09:09:40|6.7|5.5|6.68|5.48|6.7|5.5|6.68|5.48|0
1645088990000|2022-02-17 09:09:50|6.72|5.52|6.68|5.48|6.72|5.52|6.68|5.48|0
1645089000000|2022-02-17 09:10:00|6.72|5.52|6.74|5.54|6.74|5.54|6.72|5.52|0
1645089010000|2022-02-17 09:10:10|6.7|5.5|6.68|5.48|6.7|5.5|6.68|5.48|0
1645089020000|2022-02-17 09:10:20|6.7|5.5|6.7|5.5|6.7|5.5|6.7|5.5|0
1645089030000|2022-02-17 09:10:30|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1645089040000|2022-02-17 09:10:40|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1645089050000|2022-02-17 09:10:50|6.77|5.57|6.79|5.59|6.79|5.59|6.77|5.57|0
1645089060000|2022-02-17 09:11:00|6.78|5.58|6.78|5.58|6.78|5.58|6.78|5.58|0
1645089070000|2022-02-17 09:11:10|6.79|5.59|6.82|5.62|6.82|5.62|6.79|5.59|0
1645089080000|2022-02-17 09:11:20|6.79|5.59|6.75|5.55|6.79|5.59|6.75|5.55|0
1645089090000|2022-02-17 09:11:30|6.77|5.57|6.77|5.57|6.77|5.57|6.77|5.57|0
1645089100000|2022-02-17 09:11:40|6.84|5.64|6.84|5.64|6.84|5.64|6.84|5.64|0
1645089110000|2022-02-17 09:11:50|6.83|5.63|6.81|5.61|6.83|5.63|6.81|5.61|0
1645089120000|2022-02-17 09:12:00|6.77|5.57|6.82|5.62|6.82|5.62|6.77|5.57|0
1645089140000|2022-02-17 09:12:20|6.84|5.64|6.82|5.62|6.84|5.64|6.82|5.62|0
1645089150000|2022-02-17 09:12:30|6.81|5.61|6.82|5.62|6.82|5.62|6.81|5.61|0
1645089160000|2022-02-17 09:12:40|6.85|5.65|6.84|5.64|6.85|5.65|6.84|5.64|0
1645089170000|2022-02-17 09:12:50|6.82|5.62|6.82|5.62|6.82|5.62|6.82|5.62|0
1645089180000|2022-02-17 09:13:00|6.8|5.6|6.79|5.59|6.8|5.6|6.79|5.59|0
1645089190000|2022-02-17 09:13:10|6.72|5.52|6.72|5.52|6.72|5.52|6.72|5.52|0
1645089200000|2022-02-17 09:13:20|6.68|5.48|6.66|5.46|6.68|5.48|6.66|5.46|0
1645089210000|2022-02-17 09:13:30|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645089220000|2022-02-17 09:13:40|6.66|5.46|6.66|5.46|6.66|5.46|6.66|5.46|0
1645089230000|2022-02-17 09:13:50|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645089240000|2022-02-17 09:14:00|6.66|5.46|6.69|5.49|6.69|5.49|6.66|5.46|0
1645089250000|2022-02-17 09:14:10|6.7|5.5|6.69|5.49|6.7|5.5|6.69|5.49|0
1645089260000|2022-02-17 09:14:20|6.64|5.44|6.65|5.45|6.65|5.45|6.64|5.44|0
1645089270000|2022-02-17 09:14:30|6.68|5.48|6.71|5.51|6.71|5.51|6.68|5.48|0
1645089560000|2022-02-17 09:19:20|6.92|5.72|6.92|5.72|6.92|5.72|6.92|5.72|0
1645089570000|2022-02-17 09:19:30|6.95|5.75|6.95|5.75|6.95|5.75|6.95|5.75|0
1645089580000|2022-02-17 09:19:40|6.97|5.77|7.01|5.81|7.03|5.83|6.97|5.77|0
1645089590000|2022-02-17 09:19:50|7.03|5.83|7.16|5.96|7.16|5.96|7.03|5.83|0
1645089600000|2022-02-17 09:20:00|7.14|5.94|7.06|5.86|7.14|5.94|7.06|5.86|0
1645089610000|2022-02-17 09:20:10|7.01|5.81|7.02|5.82|7.06|5.86|7.01|5.81|0
1645089620000|2022-02-17 09:20:20|6.97|5.77|6.86|5.66|6.97|5.77|6.86|5.66|0
1645089630000|2022-02-17 09:20:30|6.81|5.61|6.84|5.64|6.89|5.69|6.81|5.61|0
1645089640000|2022-02-17 09:20:40|6.88|5.68|6.92|5.72|6.92|5.72|6.88|5.68|0
1645089650000|2022-02-17 09:20:50|6.99|5.79|6.97|5.77|7.03|5.83|6.95|5.75|0
1645089660000|2022-02-17 09:21:00|6.92|5.72|6.71|5.51|6.92|5.72|6.71|5.51|0
1645089670000|2022-02-17 09:21:10|6.68|5.48|6.71|5.51|6.74|5.54|6.68|5.48|0
1645089680000|2022-02-17 09:21:20|6.72|5.52|6.63|5.43|6.74|5.54|6.63|5.43|0
1645089690000|2022-02-17 09:21:30|6.67|5.47|6.7|5.5|6.74|5.54|6.67|5.47|0
1645089700000|2022-02-17 09:21:40|6.68|5.48|6.78|5.58|6.83|5.63|6.68|5.48|0
1645089710000|2022-02-17 09:21:50|6.81|5.61|6.67|5.47|6.81|5.61|6.67|5.47|0
1645089720000|2022-02-17 09:22:00|6.68|5.48|6.67|5.47|6.68|5.48|6.67|5.47|0
1645089730000|2022-02-17 09:22:10|6.71|5.51|6.67|5.47|6.71|5.51|6.63|5.43|0
1645089740000|2022-02-17 09:22:20|6.66|5.46|6.67|5.47|6.7|5.5|6.66|5.46|0
1645089750000|2022-02-17 09:22:30|6.73|5.53|6.77|5.57|6.77|5.57|6.73|5.53|0
1645089760000|2022-02-17 09:22:40|6.81|5.61|6.8|5.6|6.81|5.61|6.8|5.6|0
1645089770000|2022-02-17 09:22:50|6.77|5.57|6.75|5.55|6.78|5.58|6.73|5.53|0
1645089780000|2022-02-17 09:23:00|6.74|5.54|6.82|5.62|6.82|5.62|6.74|5.54|0
1645089790000|2022-02-17 09:23:10|6.81|5.61|6.77|5.57|6.84|5.64|6.77|5.57|0
1645089800000|2022-02-17 09:23:20|6.78|5.58|6.77|5.57|6.79|5.59|6.75|5.55|0
1645089810000|2022-02-17 09:23:30|6.79|5.59|6.82|5.62|6.82|5.62|6.79|5.59|0
1645089820000|2022-02-17 09:23:40|6.88|5.68|6.85|5.65|6.88|5.68|6.82|5.62|0
1645089830000|2022-02-17 09:23:50|6.82|5.62|6.81|5.61|6.84|5.64|6.8|5.6|0
1645089840000|2022-02-17 09:24:00|6.9|5.7|6.9|5.7|6.9|5.7|6.9|5.7|0
1645089850000|2022-02-17 09:24:10|6.8|5.6|6.85|5.65|6.85|5.65|6.8|5.6|0
1645089860000|2022-02-17 09:24:20|6.84|5.64|6.81|5.61|6.84|5.64|6.78|5.58|0
1645089870000|2022-02-17 09:24:30|6.79|5.59|6.72|5.52|6.79|5.59|6.72|5.52|0
1645089880000|2022-02-17 09:24:40|6.68|5.48|6.73|5.53|6.73|5.53|6.68|5.48|0
1645089890000|2022-02-17 09:24:50|6.72|5.52|6.73|5.53|6.73|5.53|6.66|5.46|0
1645089900000|2022-02-17 09:25:00|6.72|5.52|6.68|5.48|6.72|5.52|6.68|5.48|0
1645089910000|2022-02-17 09:25:10|6.7|5.5|6.75|5.55|6.75|5.55|6.7|5.5|0
1645089920000|2022-02-17 09:25:20|6.68|5.48|6.69|5.49|6.69|5.49|6.68|5.48|0
1645089930000|2022-02-17 09:25:30|6.73|5.53|6.78|5.58|6.78|5.58|6.73|5.53|0
1645089940000|2022-02-17 09:25:40|6.77|5.57|6.77|5.57|6.77|5.57|6.77|5.57|0
1645089950000|2022-02-17 09:25:50|6.79|5.59|6.77|5.57|6.79|5.59|6.77|5.57|0
1645089960000|2022-02-17 09:26:00|6.8|5.6|6.84|5.64|6.84|5.64|6.8|5.6|0
1645089970000|2022-02-17 09:26:10|6.77|5.57|6.8|5.6|6.8|5.6|6.77|5.57|0
1645089980000|2022-02-17 09:26:20|6.83|5.63|6.82|5.62|6.83|5.63|6.82|5.62|0
1645089990000|2022-02-17 09:26:30|6.84|5.64|6.8|5.6|6.84|5.64|6.8|5.6|0
1645090000000|2022-02-17 09:26:40|6.78|5.58|6.68|5.48|6.78|5.58|6.68|5.48|0
1645090010000|2022-02-17 09:26:50|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645090020000|2022-02-17 09:27:00|6.63|5.43|6.69|5.49|6.69|5.49|6.63|5.43|0
1645090030000|2022-02-17 09:27:10|6.67|5.47|6.64|5.44|6.67|5.47|6.64|5.44|0
1645090040000|2022-02-17 09:27:20|6.67|5.47|6.7|5.5|6.7|5.5|6.67|5.47|0
1645091740000|2022-02-17 09:55:40|6.69|5.48|6.7|5.48|6.7|5.48|6.68|5.47|0
1645091750000|2022-02-17 09:55:50|6.71|5.49|6.69|5.48|6.75|5.52|6.69|5.48|0
1645091760000|2022-02-17 09:56:00|6.71|5.49|6.72|5.5|6.72|5.5|6.69|5.48|0
1645091770000|2022-02-17 09:56:10|6.71|5.49|6.72|5.5|6.72|5.5|6.71|5.49|0
1645091780000|2022-02-17 09:56:20|6.71|5.49|6.73|5.51|6.74|5.51|6.71|5.49|0
1645091790000|2022-02-17 09:56:30|6.75|5.52|6.73|5.51|6.75|5.52|6.73|5.51|0
1645091800000|2022-02-17 09:56:40|6.75|5.52|6.79|5.56|6.79|5.56|6.75|5.52|0
1645091810000|2022-02-17 09:56:50|6.78|5.55|6.79|5.56|6.79|5.56|6.76|5.53|0
1645091820000|2022-02-17 09:57:00|6.78|5.55|6.72|5.5|6.78|5.55|6.72|5.5|0
1645091830000|2022-02-17 09:57:10|6.69|5.48|6.71|5.49|6.73|5.51|6.69|5.48|0
1645091840000|2022-02-17 09:57:20|6.7|5.48|6.7|5.48|6.7|5.48|6.7|5.48|0
1645091850000|2022-02-17 09:57:30|6.71|5.49|6.69|5.48|6.72|5.5|6.69|5.48|0
1645091860000|2022-02-17 09:57:40|6.7|5.49|6.69|5.48|6.71|5.49|6.69|5.48|0
1645091870000|2022-02-17 09:57:50|6.67|5.46|6.67|5.46|6.67|5.46|6.67|5.46|0
1645091880000|2022-02-17 09:58:00|6.69|5.48|6.67|5.46|6.71|5.49|6.67|5.46|0
1645091890000|2022-02-17 09:58:10|6.69|5.47|6.72|5.5|6.72|5.5|6.69|5.47|0
1645091900000|2022-02-17 09:58:20|6.71|5.49|6.75|5.52|6.75|5.52|6.71|5.49|0
1645091910000|2022-02-17 09:58:30|6.77|5.54|6.76|5.53|6.77|5.54|6.76|5.53|0
1645091920000|2022-02-17 09:58:40|6.77|5.54|6.75|5.52|6.77|5.54|6.73|5.51|0
1645091930000|2022-02-17 09:58:50|6.77|5.54|6.77|5.54|6.77|5.54|6.77|5.54|0
1645091940000|2022-02-17 09:59:00|6.79|5.55|6.79|5.55|6.79|5.55|6.77|5.54|0
1645091950000|2022-02-17 09:59:10|6.77|5.54|6.79|5.55|6.79|5.55|6.76|5.53|0
1645091960000|2022-02-17 09:59:20|6.75|5.52|6.73|5.51|6.75|5.52|6.73|5.51|0
1645091970000|2022-02-17 09:59:30|6.75|5.52|6.69|5.47|6.75|5.52|6.69|5.47|0
1645091980000|2022-02-17 09:59:40|6.67|5.46|6.67|5.46|6.67|5.46|6.67|5.46|0
1645091990000|2022-02-17 09:59:50|6.69|5.47|6.69|5.47|6.69|5.47|6.69|5.47|0
1645092000000|2022-02-17 10:00:00|6.67|5.46|6.67|5.46|6.67|5.46|6.67|5.46|0
1645092010000|2022-02-17 10:00:10|6.65|5.44|6.65|5.44|6.65|5.44|6.64|5.43|0
1645092020000|2022-02-17 10:00:20|6.63|5.43|6.64|5.43|6.64|5.43|6.63|5.43|0
1645092030000|2022-02-17 10:00:30|6.63|5.41|6.59|5.39|6.63|5.41|6.59|5.39|0
1645092040000|2022-02-17 10:00:40|6.61|5.41|6.65|5.44|6.67|5.46|6.61|5.41|0
1645092050000|2022-02-17 10:00:50|6.63|5.43|6.61|5.41|6.63|5.43|6.61|5.41|0
1645092060000|2022-02-17 10:01:00|6.62|5.42|6.65|5.44|6.65|5.44|6.62|5.42|0
1645092070000|2022-02-17 10:01:10|6.7|5.48|6.67|5.46|6.7|5.48|6.67|5.46|0
1645092080000|2022-02-17 10:01:20|6.69|5.47|6.68|5.47|6.69|5.47|6.68|5.47|0
1645092090000|2022-02-17 10:01:30|6.69||6.69||6.69||6.69||0
1645092100000|2022-02-17 10:01:40|6.67|5.46|6.63|5.43|6.69|5.47|6.63|5.43|0
1645092110000|2022-02-17 10:01:50|6.58|5.38|6.59|5.39|6.59|5.39|6.58|5.38|0
1645092120000|2022-02-17 10:02:00|6.61|5.41|6.62|5.42|6.63|5.43|6.6|5.4|0
1645092130000|2022-02-17 10:02:10|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645092140000|2022-02-17 10:02:20|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645092150000|2022-02-17 10:02:30|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645092160000|2022-02-17 10:02:40|6.61|5.41|6.65|5.44|6.67|5.46|6.61|5.41|0
1645092170000|2022-02-17 10:02:50|6.63|5.43|6.62|5.42|6.65|5.44|6.62|5.42|0
1645092180000|2022-02-17 10:03:00|6.65|5.44|6.7|5.48|6.7|5.48|6.65|5.44|0
1645092190000|2022-02-17 10:03:10|6.71|5.49|6.75|5.52|6.75|5.52|6.71|5.49|0
1645092200000|2022-02-17 10:03:20|6.74|5.51|6.75|5.52|6.75|5.52|6.73|5.51|0
1645092210000|2022-02-17 10:03:30|6.77|5.54|6.8|5.56|6.81|5.57|6.77|5.54|0
1645092220000|2022-02-17 10:03:40|6.79|5.55|6.73|5.51|6.8|5.56|6.73|5.51|0
1645092230000|2022-02-17 10:03:50|6.75|5.52|6.77|5.54|6.77|5.54|6.75|5.52|0
1645092240000|2022-02-17 10:04:00|6.81|5.57|6.85|5.6|6.85|5.6|6.81|5.57|0
1645092250000|2022-02-17 10:04:10|6.86|5.61|6.87|5.62|6.89|5.63|6.86|5.61|0
1645092260000|2022-02-17 10:04:20|6.86|5.61|6.88|5.63|6.88|5.63|6.86|5.61|0
1645092270000|2022-02-17 10:04:30|6.89|5.62|6.89|5.63|6.89|5.63|6.87|5.62|0
1645092280000|2022-02-17 10:04:40|6.87|5.62|6.81|5.57|6.88|5.63|6.81|5.57|0
1645092290000|2022-02-17 10:04:50|6.83|5.59|6.78|5.54|6.83|5.59|6.78|5.54|0
1645092300000|2022-02-17 10:05:00|6.79|5.55|6.79|5.55|6.79|5.55|6.78|5.54|0
1645092310000|2022-02-17 10:05:10|6.81|5.57|6.83|5.58|6.83|5.58|6.81|5.57|0
1645092330000|2022-02-17 10:05:30|6.82|5.57|6.81|5.57|6.83|5.57|6.81|5.57|0
1645092340000|2022-02-17 10:05:40|6.75|5.52|6.79|5.55|6.79|5.55|6.75|5.52|0
1645092350000|2022-02-17 10:05:50|6.81|5.57|6.82|5.58|6.83|5.58|6.8|5.56|0
1645092360000|2022-02-17 10:06:00|6.83|5.56|6.8|5.56|6.83|5.56|6.8|5.56|0
1645092370000|2022-02-17 10:06:10|6.79|5.55|6.77|5.54|6.79|5.55|6.77|5.54|0
1645092380000|2022-02-17 10:06:20|6.76|5.53|6.73|5.5|6.76|5.53|6.73|5.5|0
1645092400000|2022-02-17 10:06:40|6.71|5.49|6.73|5.5|6.73|5.5|6.71|5.49|0
1645092410000|2022-02-17 10:06:50|6.71|5.49|6.67|5.46|6.71|5.49|6.67|5.46|0
1645092420000|2022-02-17 10:07:00|6.65|5.44|6.67|5.46|6.67|5.46|6.65|5.44|0
1645092430000|2022-02-17 10:07:10|6.69|5.47|6.67|5.46|6.69|5.47|6.67|5.46|0
1645092440000|2022-02-17 10:07:20|6.65|5.44|6.67|5.46|6.67|5.46|6.64|5.43|0
1645092450000|2022-02-17 10:07:30|6.65|5.44|6.69|5.47|6.69|5.47|6.65|5.44|0
1645092460000|2022-02-17 10:07:40|6.71|5.49|6.7|5.48|6.71|5.49|6.7|5.48|0
1645092470000|2022-02-17 10:07:50|6.71|5.49|6.66|5.45|6.71|5.49|6.66|5.45|0
1645092480000|2022-02-17 10:08:00|6.63|5.43|6.62|5.42|6.65|5.45|6.62|5.42|0
1645092490000|2022-02-17 10:08:10|6.63|5.43|6.62|5.42|6.63|5.43|6.62|5.42|0
1645092500000|2022-02-17 10:08:20|6.63|5.43|6.59|5.39|6.63|5.43|6.58|5.38|0
1645092510000|2022-02-17 10:08:30|6.58|5.38|6.64|5.44|6.66|5.46|6.58|5.38|0
1645092520000|2022-02-17 10:08:40|6.7|5.5|6.7|5.5|6.7|5.5|6.7|5.5|0
1645092530000|2022-02-17 10:08:50|6.69|5.49|6.66|5.46|6.69|5.49|6.66|5.46|0
1645092540000|2022-02-17 10:09:00|6.65|5.45|6.65|5.45|6.66|5.46|6.65|5.45|0
1645092550000|2022-02-17 10:09:10|6.63|5.43|6.61|5.41|6.64|5.44|6.61|5.41|0
1645092560000|2022-02-17 10:09:20|6.62|5.42|6.61|5.41|6.62|5.42|6.61|5.41|0
1645092580000|2022-02-17 10:09:40|6.66|5.46|6.7|5.5|6.7|5.5|6.64|5.44|0
1645092590000|2022-02-17 10:09:50|6.71|5.51|6.71|5.51|6.71|5.51|6.71|5.51|0
1645092600000|2022-02-17 10:10:00|6.72|5.52|6.73|5.53|6.73|5.53|6.71|5.51|0
1645092610000|2022-02-17 10:10:10|6.77|5.57|6.76|5.56|6.77|5.57|6.76|5.56|0
1645092620000|2022-02-17 10:10:20|6.77|5.57|6.77|5.57|6.79|5.59|6.77|5.57|0
1645092630000|2022-02-17 10:10:30|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1645092640000|2022-02-17 10:10:40|6.8|5.6|6.82|5.62|6.82|5.62|6.8|5.6|0
1645092650000|2022-02-17 10:10:50|6.84|5.64|6.84|5.64|6.84|5.64|6.82|5.62|0
1645092660000|2022-02-17 10:11:00|6.79|5.59|6.79|5.59|6.8|5.6|6.79|5.59|0
1645092670000|2022-02-17 10:11:10|6.8|5.6|6.8|5.6|6.82|5.62|6.8|5.6|0
1645092680000|2022-02-17 10:11:20|6.79|5.59|6.79|5.59|6.79|5.59|6.77|5.57|0
1645092690000|2022-02-17 10:11:30|6.78|5.58|6.86|5.66|6.86|5.66|6.78|5.58|0
1645092700000|2022-02-17 10:11:40|6.84|5.64|6.84|5.64|6.84|5.64|6.84|5.64|0
1645092710000|2022-02-17 10:11:50|6.86|5.66|6.86|5.66|6.86|5.66|6.86|5.66|0
1645092720000|2022-02-17 10:12:00|6.84|5.64|6.84|5.64|6.84|5.64|6.84|5.64|0
1645092730000|2022-02-17 10:12:10|6.83|5.63|6.82|5.62|6.83|5.63|6.82|5.62|0
1645092750000|2022-02-17 10:12:30|6.79|5.59|6.8|5.6|6.8|5.6|6.79|5.59|0
1645092760000|2022-02-17 10:12:40|6.82|5.62|6.8|5.6|6.82|5.62|6.8|5.6|0
1645092770000|2022-02-17 10:12:50|6.79|5.59|6.82|5.62|6.82|5.62|6.79|5.59|0
1645092780000|2022-02-17 10:13:00|6.84|5.64|6.84|5.64|6.86|5.66|6.84|5.64|0
1645092790000|2022-02-17 10:13:10|6.87|5.67|6.91|5.71|6.95|5.75|6.87|5.67|0
1645092800000|2022-02-17 10:13:20|6.9|5.7|6.87|5.67|6.9|5.7|6.87|5.67|0
1645092810000|2022-02-17 10:13:30|6.89|5.69|6.87|5.67|6.89|5.69|6.87|5.67|0
1645092820000|2022-02-17 10:13:40|6.88|5.68|6.88|5.68|6.89|5.69|6.87|5.67|0
1645092830000|2022-02-17 10:13:50|6.87|5.67|6.89|5.69|6.9|5.7|6.87|5.67|0
1645092840000|2022-02-17 10:14:00|6.91|5.71|6.91|5.71|6.91|5.71|6.91|5.71|0
1645092850000|2022-02-17 10:14:10|6.93|5.73|6.95|5.75|6.95|5.75|6.93|5.73|0
1645092860000|2022-02-17 10:14:20|6.97|5.77|6.95|5.75|6.97|5.77|6.95|5.75|0
1645092870000|2022-02-17 10:14:30|6.97|5.77|6.95|5.75|6.97|5.77|6.95|5.75|0
1645092880000|2022-02-17 10:14:40|6.94|5.74|6.94|5.74|6.94|5.74|6.94|5.74|0
1645092890000|2022-02-17 10:14:50|6.95|5.75|6.97|5.77|6.97|5.77|6.95|5.75|0
1645092900000|2022-02-17 10:15:00|6.95|5.75|6.91|5.71|6.95|5.75|6.91|5.71|0
1645092910000|2022-02-17 10:15:10|6.9|5.7|6.97|5.77|6.97|5.77|6.9|5.7|0
1645092920000|2022-02-17 10:15:20|6.96|5.76|6.96|5.76|6.96|5.76|6.96|5.76|0
1645092930000|2022-02-17 10:15:30|6.95|5.75|6.92|5.72|6.95|5.75|6.92|5.72|0
1645092940000|2022-02-17 10:15:40|6.93|5.73|6.91|5.71|6.93|5.73|6.91|5.71|0
1645092950000|2022-02-17 10:15:50|6.93|5.73|6.96|5.76|6.96|5.76|6.93|5.73|0
1645092960000|2022-02-17 10:16:00|6.98|5.78|6.96|5.76|6.98|5.78|6.96|5.76|0
1645092970000|2022-02-17 10:16:10|6.95|5.75|6.96|5.76|6.96|5.76|6.95|5.75|0
1645092980000|2022-02-17 10:16:20|6.95|5.75|7.02|5.82|7.02|5.82|6.95|5.75|0
1645092990000|2022-02-17 10:16:30|7|5.8|6.99|5.79|7|5.8|6.99|5.79|0
1645093000000|2022-02-17 10:16:40|6.96|5.76|6.98|5.78|6.98|5.78|6.96|5.76|0
1645093010000|2022-02-17 10:16:50|6.96|5.76|6.98|5.78|6.98|5.78|6.96|5.76|0
1645093020000|2022-02-17 10:17:00|6.96|5.76|6.95|5.75|6.96|5.76|6.95|5.75|0
1645093030000|2022-02-17 10:17:10|6.96|5.76|6.96|5.76|6.96|5.76|6.96|5.76|0
1645093040000|2022-02-17 10:17:20|6.95|5.75|6.95|5.75|6.95|5.75|6.95|5.75|0
1645093050000|2022-02-17 10:17:30|6.93|5.73|6.93|5.73|6.94|5.74|6.93|5.73|0
1645093060000|2022-02-17 10:17:40|6.91|5.71|6.91|5.71|6.93|5.73|6.91|5.71|0
1645093070000|2022-02-17 10:17:50|6.89|5.69|6.91|5.71|6.91|5.71|6.89|5.69|0
1645093080000|2022-02-17 10:18:00|6.87|5.67|6.89|5.69|6.89|5.69|6.87|5.67|0
1645093090000|2022-02-17 10:18:10|6.88|5.68|6.89|5.69|6.89|5.69|6.88|5.68|0
1645093100000|2022-02-17 10:18:20|6.87|5.67|6.88|5.68|6.89|5.69|6.87|5.67|0
1645093110000|2022-02-17 10:18:30|6.89|5.69|6.91|5.71|6.91|5.71|6.89|5.69|0
1645093120000|2022-02-17 10:18:40|6.89|5.69|6.88|5.68|6.89|5.69|6.87|5.67|0
1645093130000|2022-02-17 10:18:50|6.87|5.67|6.85|5.65|6.87|5.67|6.85|5.65|0
1645093140000|2022-02-17 10:19:00|6.82|5.62|6.85|5.65|6.85|5.65|6.82|5.62|0
1645093150000|2022-02-17 10:19:10|6.93|5.73|6.99|5.79|6.99|5.79|6.93|5.73|0
1645093160000|2022-02-17 10:19:20|7|5.8|6.98|5.78|7|5.8|6.96|5.76|0
1645093180000|2022-02-17 10:19:40|6.96|5.76|6.95|5.75|6.96|5.76|6.95|5.75|0
1645093190000|2022-02-17 10:19:50|6.94|5.74|6.93|5.73|6.94|5.74|6.93|5.73|0
1645093200000|2022-02-17 10:20:00|6.89|5.69|6.91|5.71|6.93|5.73|6.87|5.67|0
1645093210000|2022-02-17 10:20:10|6.93|5.73|6.89|5.69|6.93|5.73|6.85|5.65|0
1645093220000|2022-02-17 10:20:20|6.87|5.67|6.91|5.71|6.91|5.71|6.87|5.67|0
1645093230000|2022-02-17 10:20:30|6.89|5.69|6.93|5.73|6.93|5.73|6.89|5.69|0
1645093240000|2022-02-17 10:20:40|6.95|5.75|6.91|5.71|6.95|5.75|6.91|5.71|0
1645093250000|2022-02-17 10:20:50|6.93|5.73|6.91|5.71|6.93|5.73|6.91|5.71|0
1645093260000|2022-02-17 10:21:00|6.89|5.69|6.89|5.69|6.9|5.7|6.89|5.69|0
1645093270000|2022-02-17 10:21:10|6.87|5.67|6.85|5.65|6.87|5.67|6.85|5.65|0
1645093280000|2022-02-17 10:21:20|6.86|5.66|6.86|5.66|6.86|5.66|6.86|5.66|0
1645093290000|2022-02-17 10:21:30|6.85|5.65|6.86|5.66|6.86|5.66|6.84|5.64|0
1645093300000|2022-02-17 10:21:40|6.84|5.64|6.84|5.64|6.84|5.64|6.84|5.64|0
1645093310000|2022-02-17 10:21:50|6.85|5.65|6.86|5.66|6.86|5.66|6.85|5.65|0
1645093320000|2022-02-17 10:22:00|6.88|5.68|6.87|5.67|6.89|5.69|6.87|5.67|0
1645093330000|2022-02-17 10:22:10|6.89|5.69|6.84|5.64|6.89|5.69|6.84|5.64|0
1645093340000|2022-02-17 10:22:20|6.85|5.65|6.86|5.66|6.86|5.66|6.85|5.65|0
1645093350000|2022-02-17 10:22:30|6.87|5.67|6.95|5.75|6.95|5.75|6.87|5.67|0
1645093360000|2022-02-17 10:22:40|6.98|5.78|6.99|5.79|6.99|5.79|6.96|5.76|0
1645093370000|2022-02-17 10:22:50|6.96|5.76|6.97|5.77|6.98|5.78|6.96|5.76|0
1645093380000|2022-02-17 10:23:00|6.94|5.74|6.93|5.73|6.94|5.74|6.93|5.73|0
1645093390000|2022-02-17 10:23:10|6.94|5.74|6.96|5.76|6.96|5.76|6.94|5.74|0
1645093400000|2022-02-17 10:23:20|6.94|5.74|6.93|5.73|6.94|5.74|6.93|5.73|0
1645093410000|2022-02-17 10:23:30|6.92|5.72|6.93|5.73|6.93|5.73|6.92|5.72|0
1645093430000|2022-02-17 10:23:50|6.92|5.72|6.89|5.69|6.92|5.72|6.89|5.69|0
1645093440000|2022-02-17 10:24:00|6.9|5.7|6.9|5.7|6.9|5.7|6.9|5.7|0
1645093450000|2022-02-17 10:24:10|6.89|5.69|6.89|5.69|6.89|5.69|6.89|5.69|0
1645093460000|2022-02-17 10:24:20|6.91|5.71|6.91|5.71|6.91|5.71|6.89|5.69|0
1645093470000|2022-02-17 10:24:30|6.89|5.69|6.89|5.69|6.91|5.71|6.89|5.69|0
1645093480000|2022-02-17 10:24:40|6.91|5.71|6.91|5.71|6.91|5.71|6.91|5.71|0
1645093490000|2022-02-17 10:24:50|6.87|5.67|6.86|5.66|6.87|5.67|6.86|5.66|0
1645093500000|2022-02-17 10:25:00|6.87|5.67|6.9|5.7|6.9|5.7|6.87|5.67|0
1645093510000|2022-02-17 10:25:10|6.91|5.71|6.91|5.71|6.91|5.71|6.9|5.7|0
1645093520000|2022-02-17 10:25:20|6.83|5.63|6.85|5.65|6.85|5.65|6.83|5.63|0
1645093530000|2022-02-17 10:25:30|6.87|5.67|6.89|5.69|6.89|5.69|6.87|5.67|0
1645093540000|2022-02-17 10:25:40|6.91|5.71|6.92|5.72|6.96|5.76|6.91|5.71|0
1645093550000|2022-02-17 10:25:50|6.93|5.73|6.93|5.73|6.93|5.73|6.93|5.73|0
1645093560000|2022-02-17 10:26:00|6.91|5.71|6.93|5.73|6.93|5.73|6.91|5.71|0
1645093570000|2022-02-17 10:26:10|6.96|5.76|6.93|5.73|6.96|5.76|6.93|5.73|0
1645093580000|2022-02-17 10:26:20|6.94|5.74|6.98|5.78|6.98|5.78|6.94|5.74|0
1645093590000|2022-02-17 10:26:30|7|5.8|6.98|5.78|7|5.8|6.98|5.78|0
1645093610000|2022-02-17 10:26:50|6.99|5.79|6.99|5.79|7|5.8|6.99|5.79|0
1645093620000|2022-02-17 10:27:00|7|5.8|7.01|5.81|7.01|5.81|7|5.8|0
1645093630000|2022-02-17 10:27:10|7.02|5.82|6.99|5.79|7.02|5.82|6.99|5.79|0
1645093640000|2022-02-17 10:27:20|6.98|5.78|6.99|5.79|6.99|5.79|6.98|5.78|0
1645093650000|2022-02-17 10:27:30|6.98|5.78|7|5.8|7|5.8|6.98|5.78|0
1645093660000|2022-02-17 10:27:40|7.01|5.81|7.02|5.82|7.02|5.82|7.01|5.81|0
1645093670000|2022-02-17 10:27:50|7.03|5.83|7.02|5.82|7.03|5.83|7.02|5.82|0
1645093690000|2022-02-17 10:28:10|7.01|5.81|7.01|5.81|7.02|5.82|7|5.8|0
1645093700000|2022-02-17 10:28:20|6.98|5.78|6.98|5.78|6.98|5.78|6.98|5.78|0
1645093720000|2022-02-17 10:28:40|6.96|5.76|6.98|5.78|6.98|5.78|6.94|5.74|0
1645093730000|2022-02-17 10:28:50|6.99|5.79|6.98|5.78|6.99|5.79|6.98|5.78|0
1645093740000|2022-02-17 10:29:00|6.96|5.76|6.94|5.74|6.96|5.76|6.94|5.74|0
1645093750000|2022-02-17 10:29:10|6.95|5.75|6.96|5.76|6.96|5.76|6.95|5.75|0
1645093760000|2022-02-17 10:29:20|6.94|5.74|6.94|5.74|6.96|5.76|6.94|5.74|0
1645093770000|2022-02-17 10:29:30|6.95|5.75|6.95|5.75|6.96|5.76|6.93|5.73|0
1645093780000|2022-02-17 10:29:40|6.94|5.74|6.96|5.76|6.96|5.76|6.94|5.74|0
1645093790000|2022-02-17 10:29:50|6.95|5.75|6.93|5.73|6.95|5.75|6.93|5.73|0
1645093800000|2022-02-17 10:30:00|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1645093810000|2022-02-17 10:30:10|6.91|5.71|6.92|5.72|6.92|5.72|6.91|5.71|0
1645093820000|2022-02-17 10:30:20|6.89|5.69|6.91|5.71|6.91|5.71|6.89|5.69|0
1645093830000|2022-02-17 10:30:30|7.03|5.83|7.02|5.82|7.05|5.85|7.02|5.82|0
1645093840000|2022-02-17 10:30:40|6.99|5.79|6.99|5.79|6.99|5.79|6.99|5.79|0
1645093850000|2022-02-17 10:30:50|6.98|5.78|6.98|5.78|6.99|5.79|6.98|5.78|0
1645093860000|2022-02-17 10:31:00|6.96|5.76|6.96|5.76|6.96|5.76|6.93|5.73|0
1645093870000|2022-02-17 10:31:10|6.99|5.79|7|5.8|7|5.8|6.99|5.79|0
1645093880000|2022-02-17 10:31:20|7.01|5.81|7.01|5.81|7.03|5.83|7.01|5.81|0
1645093890000|2022-02-17 10:31:30|7.03|5.83|7.01|5.81|7.03|5.83|7.01|5.81|0
1645093900000|2022-02-17 10:31:40|7|5.8|7|5.8|7|5.8|6.99|5.79|0
1645093910000|2022-02-17 10:31:50|6.98|5.78|6.98|5.78|7|5.8|6.98|5.78|0
1645093920000|2022-02-17 10:32:00|7.01|5.81|7.03|5.83|7.03|5.83|7.01|5.81|0
1645093930000|2022-02-17 10:32:10|7.05|5.85|7.09|5.89|7.09|5.89|7.05|5.85|0
1645093940000|2022-02-17 10:32:20|7.05|5.85|7.03|5.83|7.07|5.87|7.03|5.83|0
1645093950000|2022-02-17 10:32:30|7.05|5.85|7.01|5.81|7.05|5.85|7.01|5.81|0
1645093960000|2022-02-17 10:32:40|7.03|5.83|7.05|5.85|7.05|5.85|7.03|5.83|0
1645093970000|2022-02-17 10:32:50|7.06|5.86|7.06|5.86|7.06|5.86|7.06|5.86|0
1645093980000|2022-02-17 10:33:00|7.05|5.85|7.03|5.83|7.05|5.85|7.02|5.82|0
1645093990000|2022-02-17 10:33:10|7.04|5.84|7.09|5.89|7.09|5.89|7.03|5.83|0
1645094010000|2022-02-17 10:33:30|7.07|5.87|7.05|5.85|7.07|5.87|7.05|5.85|0
1645094020000|2022-02-17 10:33:40|7.03|5.83|7.04|5.84|7.04|5.84|7.03|5.83|0
1645094030000|2022-02-17 10:33:50|7.05|5.85|7.03|5.83|7.05|5.85|7.03|5.83|0
1645094040000|2022-02-17 10:34:00|7.01|5.81|7|5.8|7.02|5.82|7|5.8|0
1645094050000|2022-02-17 10:34:10|7.01|5.81|7.02|5.82|7.02|5.82|7|5.8|0
1645094060000|2022-02-17 10:34:20|7.01|5.81|7|5.8|7.02|5.82|7|5.8|0
1645094070000|2022-02-17 10:34:30|7.01|5.81|7|5.8|7.01|5.81|7|5.8|0
1645094080000|2022-02-17 10:34:40|7.05|5.85|7.05|5.85|7.05|5.85|7.05|5.85|0
1645094090000|2022-02-17 10:34:50|7.03|5.83|7.01|5.81|7.03|5.83|7.01|5.81|0
1645094100000|2022-02-17 10:35:00|7|5.8|7.04|5.84|7.04|5.84|7|5.8|0
1645094110000|2022-02-17 10:35:10|7.05|5.85|7.01|5.81|7.05|5.85|7.01|5.81|0
1645094120000|2022-02-17 10:35:20|7.03|5.83|7.02|5.82|7.03|5.83|7.02|5.82|0
1645094130000|2022-02-17 10:35:30|7|5.8|7.03|5.83|7.03|5.83|7|5.8|0
1645094140000|2022-02-17 10:35:40|7.01|5.81|7|5.8|7.02|5.82|7|5.8|0
1645094150000|2022-02-17 10:35:50|7.01|5.81|7|5.8|7.01|5.81|7|5.8|0
1645094160000|2022-02-17 10:36:00|6.99|5.79|6.97|5.77|6.99|5.79|6.97|5.77|0
1645094170000|2022-02-17 10:36:10|6.96|5.76|6.96|5.76|6.96|5.76|6.96|5.76|0
1645094190000|2022-02-17 10:36:30|6.97|5.77|6.96|5.76|6.97|5.77|6.96|5.76|0
1645094200000|2022-02-17 10:36:40|6.94|5.74|6.95|5.75|6.96|5.76|6.94|5.74|0
1645094210000|2022-02-17 10:36:50|6.94|5.74|6.96|5.76|6.96|5.76|6.94|5.74|0
1645094220000|2022-02-17 10:37:00|6.95|5.75|6.94|5.74|6.95|5.75|6.94|5.74|0
1645094230000|2022-02-17 10:37:10|6.92|5.72|6.96|5.76|6.96|5.76|6.92|5.72|0
1645094240000|2022-02-17 10:37:20|6.98|5.78|6.98|5.78|6.98|5.78|6.98|5.78|0
1645094250000|2022-02-17 10:37:30|6.99|5.79|6.98|5.78|6.99|5.79|6.98|5.78|0
1645094260000|2022-02-17 10:37:40|6.97|5.77|6.98|5.78|6.98|5.78|6.97|5.77|0
1645094270000|2022-02-17 10:37:50|7.01|5.81|6.99|5.79|7.01|5.81|6.99|5.79|0
1645094280000|2022-02-17 10:38:00|6.98|5.78|6.98|5.78|6.98|5.78|6.96|5.76|0
1645094290000|2022-02-17 10:38:10|6.96|5.76|6.96|5.76|6.98|5.78|6.96|5.76|0
1645094300000|2022-02-17 10:38:20|6.94|5.74|6.96|5.76|6.96|5.76|6.94|5.74|0
1645094310000|2022-02-17 10:38:30|6.97|5.77|6.97|5.77|6.97|5.77|6.95|5.75|0
1645094320000|2022-02-17 10:38:40|6.98|5.78|6.97|5.77|6.98|5.78|6.96|5.76|0
1645094330000|2022-02-17 10:38:50|6.96|5.76|6.96|5.76|6.96|5.76|6.96|5.76|0
1645094340000|2022-02-17 10:39:00|6.95|5.75|6.94|5.74|6.95|5.75|6.94|5.74|0
1645094350000|2022-02-17 10:39:10|6.9|5.7|6.92|5.72|6.92|5.72|6.9|5.7|0
1645094360000|2022-02-17 10:39:20|6.98|5.78|6.99|5.79|7|5.8|6.98|5.78|0
1645094380000|2022-02-17 10:39:40|7.03|5.83|7.05|5.85|7.05|5.85|7.03|5.83|0
1645094390000|2022-02-17 10:39:50|7.04|5.84|7.03|5.83|7.04|5.84|7.02|5.82|0
1645094400000|2022-02-17 10:40:00|7.05|5.85|7.05|5.85|7.05|5.85|7.05|5.85|0
1645094410000|2022-02-17 10:40:10|7.04|5.84|7.04|5.84|7.05|5.85|7.04|5.84|0
1645094420000|2022-02-17 10:40:20|7.05|5.85|7.04|5.84|7.05|5.85|7.04|5.84|0
1645094430000|2022-02-17 10:40:30|7.05|5.85|7.03|5.83|7.05|5.85|7.02|5.82|0
1645094440000|2022-02-17 10:40:40|7.04|5.84|6.99|5.79|7.04|5.84|6.99|5.79|0
1645094450000|2022-02-17 10:40:50|6.98|5.78|6.98|5.78|6.98|5.78|6.98|5.78|0
1645094460000|2022-02-17 10:41:00|6.99|5.79|6.99|5.79|6.99|5.79|6.99|5.79|0
1645094470000|2022-02-17 10:41:10|7.01|5.81|7.02|5.82|7.03|5.83|7|5.8|0
1645094480000|2022-02-17 10:41:20|7.01|5.81|7.02|5.82|7.02|5.82|7.01|5.81|0
1645094490000|2022-02-17 10:41:30|7.04|5.84|7.03|5.83|7.04|5.84|7.03|5.83|0
1645094500000|2022-02-17 10:41:40|7.02|5.82|7.01|5.81|7.02|5.82|7.01|5.81|0
1645094520000|2022-02-17 10:42:00|7.03|5.83|7.03|5.83|7.03|5.83|7.03|5.83|0
1645094530000|2022-02-17 10:42:10|7.01|5.81|6.97|5.77|7.01|5.81|6.97|5.77|0
1645094540000|2022-02-17 10:42:20|6.99|5.79|6.99|5.79|6.99|5.79|6.99|5.79|0
1645094550000|2022-02-17 10:42:30|6.97|5.77|6.97|5.77|6.97|5.77|6.97|5.77|0
1645094570000|2022-02-17 10:42:50|6.96|5.76|6.96|5.76|6.96|5.76|6.96|5.76|0
1645094580000|2022-02-17 10:43:00|6.97|5.77|6.99|5.79|6.99|5.79|6.97|5.77|0
1645094590000|2022-02-17 10:43:10|7.07|5.87|7.09|5.89|7.09|5.89|7.07|5.87|0
1645094600000|2022-02-17 10:43:20|7.1|5.9|7.09|5.89|7.1|5.9|7.09|5.89|0
1645094610000|2022-02-17 10:43:30|7.1|5.9|7.08|5.88|7.1|5.9|7.08|5.88|0
1645094620000|2022-02-17 10:43:40|7.07|5.87|7.07|5.87|7.07|5.87|7.07|5.87|0
1645094630000|2022-02-17 10:43:50|7.08|5.88|7.08|5.88|7.08|5.88|7.08|5.88|0
1645094640000|2022-02-17 10:44:00|7.07|5.87|7.08|5.88|7.08|5.88|7.07|5.87|0
1645094670000|2022-02-17 10:44:30|7.1|5.9|7.11|5.91|7.11|5.91|7.1|5.9|0
1645094680000|2022-02-17 10:44:40|7.12|5.92|7.12|5.92|7.14|5.94|7.12|5.92|0
1645094690000|2022-02-17 10:44:50|7.13|5.93|7.12|5.92|7.14|5.94|7.12|5.92|0
1645094700000|2022-02-17 10:45:00|7.08|5.88|6.97|5.77|7.12|5.92|6.96|5.76|0
1645094710000|2022-02-17 10:45:10|6.99|5.79|6.99|5.79|6.99|5.79|6.97|5.77|0
1645094720000|2022-02-17 10:45:20|6.96|5.76|7.13|5.93|7.13|5.93|6.96|5.76|0
1645094730000|2022-02-17 10:45:30|7.16|5.96|7.12|5.92|7.16|5.96|7.1|5.9|0
1645094740000|2022-02-17 10:45:40|7.14|5.94|7.07|5.87|7.14|5.94|7.07|5.87|0
1645094750000|2022-02-17 10:45:50|7.09|5.89|7.09|5.89|7.09|5.89|7.08|5.88|0
1645094760000|2022-02-17 10:46:00|7.1|5.9|7.09|5.89|7.1|5.9|7.08|5.88|0
1645094770000|2022-02-17 10:46:10|7.1|5.9|7.1|5.9|7.1|5.9|7.09|5.89|0
1645094780000|2022-02-17 10:46:20|7.07|5.87|7.03|5.83|7.07|5.87|7.03|5.83|0
1645094790000|2022-02-17 10:46:30|7.02|5.82|7|5.8|7.02|5.82|6.99|5.79|0
1645094800000|2022-02-17 10:46:40|6.99|5.79|7|5.8|7|5.8|6.99|5.79|0
1645094810000|2022-02-17 10:46:50|7.01|5.81|7.02|5.82|7.02|5.82|7|5.8|0
1645094820000|2022-02-17 10:47:00|7.01|5.81|7.01|5.81|7.03|5.83|7.01|5.81|0
1645094830000|2022-02-17 10:47:10|7.02|5.82|7.01|5.81|7.02|5.82|7.01|5.81|0
1645094840000|2022-02-17 10:47:20|7.02|5.82|7.01|5.81|7.02|5.82|7.01|5.81|0
1645094850000|2022-02-17 10:47:30|6.99|5.79|6.97|5.77|6.99|5.79|6.97|5.77|0
1645094860000|2022-02-17 10:47:40|6.99|5.79|7.01|5.81|7.01|5.81|6.99|5.79|0
1645094870000|2022-02-17 10:47:50|6.99|5.79|6.99|5.79|6.99|5.79|6.99|5.79|0
1645094880000|2022-02-17 10:48:00|7.13|5.93|6.61|5.41|7.13|5.93|6.61|5.41|0
1645094890000|2022-02-17 10:48:10|6.63|5.43|6.79|5.59|6.8|5.6|6.63|5.43|0
1645094900000|2022-02-17 10:48:20|6.75|5.55|6.78|5.58|6.78|5.58|6.75|5.55|0
1645094910000|2022-02-17 10:48:30|6.77|5.57|6.78|5.58|6.78|5.58|6.75|5.55|0
1645094920000|2022-02-17 10:48:40|6.76|5.56|6.82|5.62|6.82|5.62|6.76|5.56|0
1645094930000|2022-02-17 10:48:50|6.83|5.63|6.75|5.55|6.83|5.63|6.75|5.55|0
1645094940000|2022-02-17 10:49:00|6.76|5.56|6.78|5.58|6.78|5.58|6.75|5.55|0
1645094950000|2022-02-17 10:49:10|6.8|5.6|6.83|5.63|6.83|5.63|6.8|5.6|0
1645094960000|2022-02-17 10:49:20|6.87|5.67|6.85|5.65|6.87|5.67|6.85|5.65|0
1645094970000|2022-02-17 10:49:30|6.84|5.64|6.8|5.6|6.84|5.64|6.8|5.6|0
1645094980000|2022-02-17 10:49:40|6.82|5.62|6.83|5.63|6.83|5.63|6.82|5.62|0
1645094990000|2022-02-17 10:49:50|6.82|5.62|6.86|5.66|6.86|5.66|6.82|5.62|0
1645095000000|2022-02-17 10:50:00|6.84|5.64|6.85|5.65|6.85|5.65|6.84|5.64|0
1645095010000|2022-02-17 10:50:10|6.87|5.67|6.89|5.69|6.89|5.69|6.85|5.65|0
1645095020000|2022-02-17 10:50:20|6.91|5.71|6.94|5.74|6.94|5.74|6.91|5.71|0
1645095030000|2022-02-17 10:50:30|6.95|5.75|6.92|5.72|6.95|5.75|6.92|5.72|0
1645095040000|2022-02-17 10:50:40|6.91|5.71|6.91|5.71|6.91|5.71|6.91|5.71|0
1645095050000|2022-02-17 10:50:50|6.92|5.72|7|5.8|7|5.8|6.92|5.72|0
1645095060000|2022-02-17 10:51:00|6.98|5.78|6.96|5.76|6.98|5.78|6.92|5.72|0
1645095070000|2022-02-17 10:51:10|6.95|5.75|6.96|5.76|6.96|5.76|6.95|5.75|0
1645095080000|2022-02-17 10:51:20|6.97|5.77|6.98|5.78|6.98|5.78|6.97|5.77|0
1645095090000|2022-02-17 10:51:30|7|5.8|6.98|5.78|7|5.8|6.98|5.78|0
1645095100000|2022-02-17 10:51:40|6.96|5.76|6.96|5.76|6.96|5.76|6.96|5.76|0
1645095110000|2022-02-17 10:51:50|6.98|5.78|6.98|5.78|6.98|5.78|6.98|5.78|0
1645095120000|2022-02-17 10:52:00|7|5.8|6.98|5.78|7|5.8|6.98|5.78|0
1645095130000|2022-02-17 10:52:10|7|5.8|6.98|5.78|7|5.8|6.98|5.78|0
1645095140000|2022-02-17 10:52:20|7|5.8|7.03|5.83|7.03|5.83|6.98|5.78|0
1645095150000|2022-02-17 10:52:30|7.05|5.85|7.03|5.83|7.05|5.85|7.03|5.83|0
1645095160000|2022-02-17 10:52:40|7.04|5.84|7.05|5.85|7.05|5.85|7.04|5.84|0
1645095170000|2022-02-17 10:52:50|7.03|5.83|7.03|5.83|7.03|5.83|7.02|5.82|0
1645095180000|2022-02-17 10:53:00|7.01|5.81|7.02|5.82|7.02|5.82|7.01|5.81|0
1645095190000|2022-02-17 10:53:10|7.01|5.81|7|5.8|7.01|5.81|7|5.8|0
1645095200000|2022-02-17 10:53:20|6.98|5.78|7|5.8|7|5.8|6.98|5.78|0
1645095210000|2022-02-17 10:53:30|7.02|5.82|7.02|5.82|7.02|5.82|7.02|5.82|0
1645095220000|2022-02-17 10:53:40|7|5.8|6.98|5.78|7|5.8|6.96|5.76|0
1645095230000|2022-02-17 10:53:50|6.96|5.76|6.94|5.74|6.96|5.76|6.94|5.74|0
1645095240000|2022-02-17 10:54:00|6.96|5.76|6.96|5.76|6.96|5.76|6.96|5.76|0
1645095250000|2022-02-17 10:54:10|6.94|5.74|6.98|5.78|6.98|5.78|6.94|5.74|0
1645095260000|2022-02-17 10:54:20|6.96|5.76|6.98|5.78|6.98|5.78|6.94|5.74|0
1645095270000|2022-02-17 10:54:30|6.96|5.76|6.98|5.78|6.98|5.78|6.96|5.76|0
1645095280000|2022-02-17 10:54:40|7|5.8|7|5.8|7.01|5.81|7|5.8|0
1645095290000|2022-02-17 10:54:50|7.01|5.81|7.01|5.81|7.01|5.81|7.01|5.81|0
1645095300000|2022-02-17 10:55:00|7|5.8|6.92|5.72|7|5.8|6.92|5.72|0
1645095310000|2022-02-17 10:55:10|6.94|5.74|6.94|5.74|6.95|5.75|6.94|5.74|0
1645095320000|2022-02-17 10:55:20|6.95|5.75|6.96|5.76|6.96|5.76|6.95|5.75|0
1645095330000|2022-02-17 10:55:30|6.92|5.72|6.95|5.75|6.95|5.75|6.92|5.72|0
1645095340000|2022-02-17 10:55:40|6.94|5.74|6.95|5.75|6.95|5.75|6.94|5.74|0
1645095350000|2022-02-17 10:55:50|6.96|5.76|6.94|5.74|6.96|5.76|6.94|5.74|0
1645095360000|2022-02-17 10:56:00|6.96|5.76|6.92|5.72|6.96|5.76|6.92|5.72|0
1645095370000|2022-02-17 10:56:10|6.94|5.74|6.92|5.72|6.94|5.74|6.92|5.72|0
1645095380000|2022-02-17 10:56:20|6.93|5.73|6.92|5.72|6.93|5.73|6.92|5.72|0
1645095390000|2022-02-17 10:56:30|6.91|5.71|6.89|5.69|6.91|5.71|6.89|5.69|0
1645095400000|2022-02-17 10:56:40|6.87|5.67|6.87|5.67|6.87|5.67|6.87|5.67|0
1645095410000|2022-02-17 10:56:50|6.85|5.65|6.85|5.65|6.85|5.65|6.85|5.65|0
1645095420000|2022-02-17 10:57:00|6.81|5.61|6.85|5.65|6.85|5.65|6.81|5.61|0
1645095430000|2022-02-17 10:57:10|6.83|5.63|6.83|5.63|6.83|5.63|6.82|5.62|0
1645095440000|2022-02-17 10:57:20|6.84|5.64|6.84|5.64|6.84|5.64|6.84|5.64|0
1645095450000|2022-02-17 10:57:30|6.85|5.65|6.85|5.65|6.85|5.65|6.84|5.64|0
1645095460000|2022-02-17 10:57:40|6.83|5.63|6.83|5.63|6.83|5.63|6.83|5.63|0
1645095470000|2022-02-17 10:57:50|6.82|5.62|6.82|5.62|6.83|5.63|6.82|5.62|0
1645095480000|2022-02-17 10:58:00|6.83|5.63|6.89|5.69|6.89|5.69|6.83|5.63|0
1645095490000|2022-02-17 10:58:10|6.85|5.65|6.87|5.67|6.89|5.69|6.85|5.65|0
1645095500000|2022-02-17 10:58:20|6.89|5.69|6.89|5.69|6.89|5.69|6.89|5.69|0
1645095510000|2022-02-17 10:58:30|6.92|5.72|6.9|5.7|6.92|5.72|6.9|5.7|0
1645095520000|2022-02-17 10:58:40|6.88|5.68|6.9|5.7|6.9|5.7|6.88|5.68|0
1645095530000|2022-02-17 10:58:50|6.88|5.68|6.85|5.65|6.88|5.68|6.85|5.65|0
1645095540000|2022-02-17 10:59:00|6.83|5.63|6.84|5.64|6.85|5.65|6.83|5.63|0
1645095550000|2022-02-17 10:59:10|6.85|5.65|6.83|5.63|6.85|5.65|6.83|5.63|0
1645095560000|2022-02-17 10:59:20|6.85|5.65|6.85|5.65|6.85|5.65|6.85|5.65|0
1645095570000|2022-02-17 10:59:30|6.87|5.67|6.81|5.61|6.87|5.67|6.81|5.61|0
1645095580000|2022-02-17 10:59:40|6.8|5.6|6.8|5.6|6.8|5.6|6.8|5.6|0
1645095590000|2022-02-17 10:59:50|6.79|5.59|6.78|5.58|6.79|5.59|6.78|5.58|0
1645095600000|2022-02-17 11:00:00|6.76|5.56|6.76|5.56|6.76|5.56|6.76|5.56|0
1645095610000|2022-02-17 11:00:10|6.77|5.57|6.78|5.58|6.78|5.58|6.77|5.57|0
1645095620000|2022-02-17 11:00:20|6.79|5.59|6.78|5.58|6.79|5.59|6.78|5.58|0
1645095630000|2022-02-17 11:00:30|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1645095640000|2022-02-17 11:00:40|6.83|5.63|6.81|5.61|6.83|5.63|6.79|5.59|0
1645095650000|2022-02-17 11:00:50|6.8|5.6|6.79|5.59|6.8|5.6|6.79|5.59|0
1645095660000|2022-02-17 11:01:00|6.78|5.58|6.78|5.58|6.78|5.58|6.76|5.56|0
1645095670000|2022-02-17 11:01:10|6.79|5.59|6.78|5.58|6.79|5.59|6.78|5.58|0
1645095680000|2022-02-17 11:01:20|6.81|5.61|6.81|5.61|6.81|5.61|6.81|5.61|0
1645095690000|2022-02-17 11:01:30|6.83|5.63|6.84|5.64|6.84|5.64|6.83|5.63|0
1645095700000|2022-02-17 11:01:40|6.85|5.65|6.83|5.63|6.85|5.65|6.82|5.62|0
1645095710000|2022-02-17 11:01:50|6.85|5.65|6.83|5.63|6.85|5.65|6.83|5.63|0
1645095720000|2022-02-17 11:02:00|6.76|5.56|6.72|5.52|6.76|5.56|6.71|5.51|0
1645095730000|2022-02-17 11:02:10|6.7|5.5|6.7|5.5|6.7|5.5|6.7|5.5|0
1645095740000|2022-02-17 11:02:20|6.72|5.52|6.69|5.49|6.72|5.52|6.69|5.49|0
1645095750000|2022-02-17 11:02:30|6.68|5.48|6.7|5.5|6.7|5.5|6.68|5.48|0
1645095760000|2022-02-17 11:02:40|6.69|5.49|6.65|5.45|6.69|5.49|6.65|5.45|0
1645095770000|2022-02-17 11:02:50|6.67|5.47|6.67|5.47|6.67|5.47|6.66|5.46|0
1645095780000|2022-02-17 11:03:00|6.69|5.49|6.63|5.43|6.69|5.49|6.63|5.43|0
1645095790000|2022-02-17 11:03:10|6.62|5.42|6.63|5.43|6.63|5.43|6.62|5.42|0
1645095800000|2022-02-17 11:03:20|6.64|5.44|6.61|5.41|6.64|5.44|6.61|5.41|0
1645095810000|2022-02-17 11:03:30|6.6|5.4|6.67|5.47|6.67|5.47|6.6|5.4|0
1645095820000|2022-02-17 11:03:40|6.69|5.49|6.66|5.46|6.69|5.49|6.66|5.46|0
1645095830000|2022-02-17 11:03:50|6.67|5.47|6.65|5.45|6.67|5.47|6.65|5.45|0
1645095840000|2022-02-17 11:04:00|6.67|5.47|6.7|5.5|6.7|5.5|6.67|5.47|0
1645095850000|2022-02-17 11:04:10|6.69|5.49|6.7|5.5|6.7|5.5|6.69|5.49|0
1645095860000|2022-02-17 11:04:20|6.69|5.49|6.69|5.49|6.69|5.49|6.69|5.49|0
1645095870000|2022-02-17 11:04:30|6.72|5.52|6.7|5.5|6.72|5.52|6.69|5.49|0
1645095880000|2022-02-17 11:04:40|6.69|5.49|6.69|5.49|6.7|5.5|6.68|5.48|0
1645095890000|2022-02-17 11:04:50|6.67|5.47|6.67|5.47|6.67|5.47|6.67|5.47|0
1645095900000|2022-02-17 11:05:00|6.69|5.49|6.58|5.38|6.69|5.49|6.58|5.38|0
1645095910000|2022-02-17 11:05:10|6.6|5.4|6.61|5.41|6.61|5.41|6.6|5.4|0
1645095920000|2022-02-17 11:05:20|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645095930000|2022-02-17 11:05:30|6.58|5.38|6.54|5.34|6.58|5.38|6.54|5.34|0
1645095940000|2022-02-17 11:05:40|6.56|5.36|6.57|5.37|6.58|5.38|6.56|5.36|0
1645095950000|2022-02-17 11:05:50|6.56|5.36|6.58|5.38|6.58|5.38|6.56|5.36|0
1645095960000|2022-02-17 11:06:00|6.56|5.36|6.58|5.38|6.58|5.38|6.56|5.36|0
1645095970000|2022-02-17 11:06:10|6.6|5.4|6.58|5.38|6.6|5.4|6.58|5.38|0
1645095980000|2022-02-17 11:06:20|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645095990000|2022-02-17 11:06:30|6.53|5.33|6.54|5.34|6.54|5.34|6.53|5.33|0
1645096000000|2022-02-17 11:06:40|6.58|5.38|6.56|5.36|6.58|5.38|6.56|5.36|0
1645096010000|2022-02-17 11:06:50|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645096030000|2022-02-17 11:07:10|6.47|5.27|6.49|5.29|6.49|5.29|6.47|5.27|0
1645096040000|2022-02-17 11:07:20|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645096050000|2022-02-17 11:07:30|6.5|5.3|6.51|5.31|6.51|5.31|6.5|5.3|0
1645096060000|2022-02-17 11:07:40|6.54|5.34|6.54|5.34|6.55|5.35|6.53|5.33|0
1645096070000|2022-02-17 11:07:50|6.55|5.35|6.56|5.36|6.56|5.36|6.54|5.34|0
1645096080000|2022-02-17 11:08:00|6.57|5.37|6.58|5.38|6.58|5.38|6.56|5.36|0
1645096090000|2022-02-17 11:08:10|6.6|5.4|6.58|5.38|6.6|5.4|6.58|5.38|0
1645096100000|2022-02-17 11:08:20|6.57|5.37|6.6|5.4|6.6|5.4|6.57|5.37|0
1645096120000|2022-02-17 11:08:40|6.58|5.38|6.6|5.4|6.6|5.4|6.58|5.38|0
1645096140000|2022-02-17 11:09:00|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645096150000|2022-02-17 11:09:10|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645096160000|2022-02-17 11:09:20|6.65|5.45|6.6|5.4|6.65|5.45|6.6|5.4|0
1645096170000|2022-02-17 11:09:30|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1645096180000|2022-02-17 11:09:40|6.61|5.41|6.6|5.4|6.61|5.41|6.6|5.4|0
1645096190000|2022-02-17 11:09:50|6.59|5.39|6.56|5.36|6.59|5.39|6.56|5.36|0
1645096200000|2022-02-17 11:10:00|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645096210000|2022-02-17 11:10:10|6.57|5.37|6.56|5.36|6.58|5.38|6.56|5.36|0
1645096220000|2022-02-17 11:10:20|6.54|5.34|6.53|5.33|6.54|5.34|6.53|5.33|0
1645096230000|2022-02-17 11:10:30|6.51|5.31|6.51|5.31|6.51|5.31|6.5|5.3|0
1645096240000|2022-02-17 11:10:40|6.53|5.33|6.52|5.32|6.53|5.33|6.5|5.3|0
1645096250000|2022-02-17 11:10:50|6.53|5.33|6.54|5.34|6.54|5.34|6.53|5.33|0
1645096260000|2022-02-17 11:11:00|6.56|5.36|6.54|5.34|6.56|5.36|6.54|5.34|0
1645096270000|2022-02-17 11:11:10|6.56|5.36|6.54|5.34|6.56|5.36|6.54|5.34|0
1645096280000|2022-02-17 11:11:20|6.55|5.35|6.56|5.36|6.56|5.36|6.55|5.35|0
1645096290000|2022-02-17 11:11:30|6.58|5.38|6.56|5.36|6.58|5.38|6.56|5.36|0
1645096300000|2022-02-17 11:11:40|6.57|5.37|6.61|5.41|6.61|5.41|6.56|5.36|0
1645096310000|2022-02-17 11:11:50|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645096320000|2022-02-17 11:12:00|6.65|5.45|6.63|5.43|6.66|5.46|6.63|5.43|0
1645096330000|2022-02-17 11:12:10|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645096340000|2022-02-17 11:12:20|6.61|5.41|6.6|5.4|6.61|5.41|6.59|5.39|0
1645096350000|2022-02-17 11:12:30|6.59|5.39|6.63|5.43|6.63|5.43|6.59|5.39|0
1645096360000|2022-02-17 11:12:40|6.65|5.45|6.65|5.45|6.65|5.45|6.65|5.45|0
1645096370000|2022-02-17 11:12:50|6.66|5.46|6.66|5.46|6.66|5.46|6.66|5.46|0
1645096380000|2022-02-17 11:13:00|6.65|5.45|6.63|5.43|6.65|5.45|6.63|5.43|0
1645096390000|2022-02-17 11:13:10|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645096400000|2022-02-17 11:13:20|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645096410000|2022-02-17 11:13:30|6.61|5.41|6.61|5.41|6.61|5.41|6.59|5.39|0
1645096420000|2022-02-17 11:13:40|6.6|5.4|6.59|5.39|6.6|5.4|6.59|5.39|0
1645096430000|2022-02-17 11:13:50|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645096440000|2022-02-17 11:14:00|6.62|5.42|6.63|5.43|6.63|5.43|6.62|5.42|0
1645096450000|2022-02-17 11:14:10|6.65|5.45|6.58|5.38|6.65|5.45|6.58|5.38|0
1645096460000|2022-02-17 11:14:20|6.59|5.39|6.6|5.4|6.6|5.4|6.59|5.39|0
1645096470000|2022-02-17 11:14:30|6.61|5.41|6.63|5.43|6.63|5.43|6.59|5.39|0
1645096480000|2022-02-17 11:14:40|6.64|5.44|6.63|5.43|6.64|5.44|6.63|5.43|0
1645096490000|2022-02-17 11:14:50|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1645096500000|2022-02-17 11:15:00|6.61|5.41|6.61|5.41|6.61|5.41|6.59|5.39|0
1645096510000|2022-02-17 11:15:10|6.62|5.42|6.63|5.43|6.65|5.45|6.62|5.42|0
1645096520000|2022-02-17 11:15:20|6.62|5.42|6.63|5.43|6.63|5.43|6.62|5.42|0
1645096530000|2022-02-17 11:15:30|6.62|5.42|6.63|5.43|6.63|5.43|6.61|5.41|0
1645096540000|2022-02-17 11:15:40|6.61|5.41|6.58|5.38|6.62|5.42|6.58|5.38|0
1645096550000|2022-02-17 11:15:50|6.59|5.39|6.61|5.41|6.61|5.41|6.59|5.39|0
1645096560000|2022-02-17 11:16:00|6.63|5.43|6.61|5.41|6.63|5.43|6.61|5.41|0
1645096570000|2022-02-17 11:16:10|6.59|5.39|6.58|5.38|6.59|5.39|6.58|5.38|0
1645096580000|2022-02-17 11:16:20|6.56|5.36|6.54|5.34|6.56|5.36|6.54|5.34|0
1645096590000|2022-02-17 11:16:30|6.52|5.32|6.51|5.31|6.52|5.32|6.51|5.31|0
1645096600000|2022-02-17 11:16:40|6.49|5.29|6.48|5.28|6.49|5.29|6.45|5.25|0
1645096610000|2022-02-17 11:16:50|6.49|5.29|6.51|5.31|6.52|5.32|6.49|5.29|0
1645096620000|2022-02-17 11:17:00|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1645096630000|2022-02-17 11:17:10|6.54|5.34|6.56|5.36|6.56|5.36|6.54|5.34|0
1645096640000|2022-02-17 11:17:20|6.58|5.38|6.59|5.39|6.59|5.39|6.58|5.38|0
1645096650000|2022-02-17 11:17:30|6.58|5.38|6.58|5.38|6.59|5.39|6.58|5.38|0
1645096660000|2022-02-17 11:17:40|6.59|5.39|6.61|5.41|6.63|5.43|6.59|5.39|0
1645096670000|2022-02-17 11:17:50|6.59|5.39|6.59|5.39|6.6|5.4|6.59|5.39|0
1645096680000|2022-02-17 11:18:00|6.58|5.38|6.61|5.41|6.61|5.41|6.58|5.38|0
1645096690000|2022-02-17 11:18:10|6.58|5.38|6.59|5.39|6.59|5.39|6.58|5.38|0
1645096700000|2022-02-17 11:18:20|6.58|5.38|6.56|5.36|6.58|5.38|6.56|5.36|0
1645096720000|2022-02-17 11:18:40|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645096730000|2022-02-17 11:18:50|6.58|5.38|6.58|5.38|6.58|5.38|6.57|5.37|0
1645096740000|2022-02-17 11:19:00|6.59|5.39|6.6|5.4|6.61|5.41|6.59|5.39|0
1645096750000|2022-02-17 11:19:10|6.59|5.39|6.6|5.4|6.61|5.41|6.59|5.39|0
1645096760000|2022-02-17 11:19:20|6.59|5.39|6.56|5.36|6.59|5.39|6.56|5.36|0
1645096770000|2022-02-17 11:19:30|6.54|5.34|6.56|5.36|6.56|5.36|6.54|5.34|0
1645096780000|2022-02-17 11:19:40|6.59|5.39|6.61|5.41|6.61|5.41|6.59|5.39|0
1645096790000|2022-02-17 11:19:50|6.63|5.43|6.61|5.41|6.63|5.43|6.59|5.39|0
1645096800000|2022-02-17 11:20:00|6.63|5.43|6.61|5.41|6.63|5.43|6.61|5.41|0
1645096810000|2022-02-17 11:20:10|6.62|5.42|6.61|5.41|6.62|5.42|6.61|5.41|0
1645096820000|2022-02-17 11:20:20|6.6|5.4|6.59|5.39|6.6|5.4|6.59|5.39|0
1645096830000|2022-02-17 11:20:30|6.61|5.41|6.63|5.43|6.63|5.43|6.61|5.41|0
1645096840000|2022-02-17 11:20:40|6.64|5.44|6.63|5.43|6.64|5.44|6.63|5.43|0
1645096850000|2022-02-17 11:20:50|6.61|5.41|6.6|5.4|6.61|5.41|6.6|5.4|0
1645096860000|2022-02-17 11:21:00|6.63|5.43|6.64|5.44|6.64|5.44|6.61|5.41|0
1645096870000|2022-02-17 11:21:10|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645096880000|2022-02-17 11:21:20|6.64|5.44|6.62|5.42|6.64|5.44|6.62|5.42|0
1645096890000|2022-02-17 11:21:30|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645096900000|2022-02-17 11:21:40|6.62|5.42|6.63|5.43|6.63|5.43|6.62|5.42|0
1645096910000|2022-02-17 11:21:50|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645096920000|2022-02-17 11:22:00|6.59|5.39|6.59|5.39|6.63|5.43|6.59|5.39|0
1645096930000|2022-02-17 11:22:10|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645096940000|2022-02-17 11:22:20|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645096950000|2022-02-17 11:22:30|6.58|5.38|6.58|5.38|6.59|5.39|6.58|5.38|0
1645096960000|2022-02-17 11:22:40|6.59|5.39|6.61|5.41|6.61|5.41|6.59|5.39|0
1645096970000|2022-02-17 11:22:50|6.63|5.43|6.61|5.41|6.63|5.43|6.61|5.41|0
1645096980000|2022-02-17 11:23:00|6.64|5.44|6.66|5.46|6.66|5.46|6.63|5.43|0
1645096990000|2022-02-17 11:23:10|6.65|5.45|6.7|5.5|6.7|5.5|6.65|5.45|0
1645097000000|2022-02-17 11:23:20|6.71|5.51|6.71|5.51|6.71|5.51|6.7|5.5|0
1645097010000|2022-02-17 11:23:30|6.7|5.5|6.68|5.48|6.7|5.5|6.68|5.48|0
1645097020000|2022-02-17 11:23:40|6.66|5.46|6.66|5.46|6.67|5.47|6.65|5.45|0
1645097030000|2022-02-17 11:23:50|6.64|5.44|6.57|5.37|6.64|5.44|6.57|5.37|0
1645097040000|2022-02-17 11:24:00|6.56|5.36|6.58|5.38|6.58|5.38|6.56|5.36|0
1645097050000|2022-02-17 11:24:10|6.57|5.37|6.59|5.39|6.59|5.39|6.57|5.37|0
1645097070000|2022-02-17 11:24:30|6.6|5.4|6.59|5.39|6.61|5.41|6.59|5.39|0
1645097080000|2022-02-17 11:24:40|6.56|5.36|6.56|5.36|6.57|5.37|6.56|5.36|0
1645097090000|2022-02-17 11:24:50|6.59|5.39|6.57|5.37|6.59|5.39|6.57|5.37|0
1645097100000|2022-02-17 11:25:00|6.59|5.39|6.57|5.37|6.59|5.39|6.56|5.36|0
1645097110000|2022-02-17 11:25:10|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645097120000|2022-02-17 11:25:20|6.6|5.4|6.59|5.39|6.61|5.41|6.59|5.39|0
1645097140000|2022-02-17 11:25:40|6.63|5.43|6.63|5.43|6.63|5.43|6.62|5.42|0
1645097150000|2022-02-17 11:25:50|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645097160000|2022-02-17 11:26:00|6.59|5.39|6.63|5.43|6.63|5.43|6.59|5.39|0
1645097170000|2022-02-17 11:26:10|6.64|5.44|6.66|5.46|6.66|5.46|6.64|5.44|0
1645097180000|2022-02-17 11:26:20|6.64|5.44|6.65|5.45|6.65|5.45|6.64|5.44|0
1645097190000|2022-02-17 11:26:30|6.66|5.46|6.64|5.44|6.66|5.46|6.64|5.44|0
1645097200000|2022-02-17 11:26:40|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645097220000|2022-02-17 11:27:00|6.61|5.41|6.6|5.4|6.61|5.41|6.6|5.4|0
1645097230000|2022-02-17 11:27:10|6.61|5.41|6.57|5.37|6.61|5.41|6.57|5.37|0
1645097240000|2022-02-17 11:27:20|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645097250000|2022-02-17 11:27:30|6.61|5.41|6.57|5.37|6.62|5.42|6.57|5.37|0
1645097260000|2022-02-17 11:27:40|6.59|5.39|6.58|5.38|6.59|5.39|6.57|5.37|0
1645097270000|2022-02-17 11:27:50|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1645097280000|2022-02-17 11:28:00|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645097310000|2022-02-17 11:28:30|6.62|5.42|6.63|5.43|6.64|5.44|6.62|5.42|0
1645097320000|2022-02-17 11:28:40|6.62|5.42|6.61|5.41|6.62|5.42|6.61|5.41|0
1645097330000|2022-02-17 11:28:50|6.62|5.42|6.61|5.41|6.62|5.42|6.61|5.41|0
1645097340000|2022-02-17 11:29:00|6.62|5.42|6.59|5.39|6.62|5.42|6.59|5.39|0
1645097350000|2022-02-17 11:29:10|6.57|5.37|6.58|5.38|6.59|5.39|6.57|5.37|0
1645097360000|2022-02-17 11:29:20|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645097380000|2022-02-17 11:29:40|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645097390000|2022-02-17 11:29:50|6.57|5.37|6.58|5.38|6.59|5.39|6.57|5.37|0
1645097400000|2022-02-17 11:30:00|6.59|5.39|6.64|5.44|6.64|5.44|6.59|5.39|0
1645097410000|2022-02-17 11:30:10|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645097420000|2022-02-17 11:30:20|6.62|5.42|6.61|5.41|6.62|5.42|6.61|5.41|0
1645097430000|2022-02-17 11:30:30|6.62|5.42|6.64|5.44|6.64|5.44|6.61|5.41|0
1645097440000|2022-02-17 11:30:40|6.57|5.37|6.55|5.35|6.57|5.37|6.55|5.35|0
1645097450000|2022-02-17 11:30:50|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645097460000|2022-02-17 11:31:00|6.52|5.32|6.47|5.27|6.52|5.32|6.47|5.27|0
1645097470000|2022-02-17 11:31:10|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645097480000|2022-02-17 11:31:20|6.5|5.3|6.48|5.28|6.52|5.32|6.48|5.28|0
1645097490000|2022-02-17 11:31:30|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1645097510000|2022-02-17 11:31:50|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1645097530000|2022-02-17 11:32:10|6.46|5.26|6.48|5.28|6.48|5.28|6.46|5.26|0
1645097540000|2022-02-17 11:32:20|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645097550000|2022-02-17 11:32:30|6.48|5.28|6.52|5.32|6.52|5.32|6.48|5.28|0
1645097570000|2022-02-17 11:32:50|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645097580000|2022-02-17 11:33:00|6.52|5.32|6.52|5.32|6.52|5.32|6.51|5.31|0
1645097590000|2022-02-17 11:33:10|6.53|5.33|6.54|5.34|6.54|5.34|6.53|5.33|0
1645097600000|2022-02-17 11:33:20|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1645097620000|2022-02-17 11:33:40|6.48|5.28|6.45|5.25|6.48|5.28|6.45|5.25|0
1645097630000|2022-02-17 11:33:50|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645097640000|2022-02-17 11:34:00|6.46|5.26|6.47|5.27|6.47|5.27|6.46|5.26|0
1645097650000|2022-02-17 11:34:10|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645097660000|2022-02-17 11:34:20|6.5|5.3|6.47|5.27|6.5|5.3|6.47|5.27|0
1645097670000|2022-02-17 11:34:30|6.48|5.28|6.48|5.28|6.49|5.29|6.48|5.28|0
1645097680000|2022-02-17 11:34:40|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645097700000|2022-02-17 11:35:00|6.45|5.25|6.43|5.23|6.45|5.25|6.43|5.23|0
1645097710000|2022-02-17 11:35:10|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645097720000|2022-02-17 11:35:20|6.47|5.27|6.47|5.27|6.47|5.27|6.46|5.26|0
1645097740000|2022-02-17 11:35:40|6.46|5.26|6.52|5.32|6.52|5.32|6.46|5.26|0
1645097750000|2022-02-17 11:35:50|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645097770000|2022-02-17 11:36:10|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645097790000|2022-02-17 11:36:30|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645097800000|2022-02-17 11:36:40|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1645097810000|2022-02-17 11:36:50|6.53|5.33|6.55|5.35|6.55|5.35|6.53|5.33|0
1645097830000|2022-02-17 11:37:10|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645097840000|2022-02-17 11:37:20|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645097850000|2022-02-17 11:37:30|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645097860000|2022-02-17 11:37:40|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1645097870000|2022-02-17 11:37:50|6.53|5.33|6.55|5.35|6.55|5.35|6.53|5.33|0
1645097890000|2022-02-17 11:38:10|6.53|5.33|6.57|5.37|6.57|5.37|6.53|5.33|0
1645097900000|2022-02-17 11:38:20|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645097920000|2022-02-17 11:38:40|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645097930000|2022-02-17 11:38:50|6.59|5.39|6.59|5.39|6.59|5.39|6.57|5.37|0
1645097940000|2022-02-17 11:39:00|6.6|5.4|6.59|5.39|6.6|5.4|6.59|5.39|0
1645097950000|2022-02-17 11:39:10|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645097960000|2022-02-17 11:39:20|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645097970000|2022-02-17 11:39:30|6.6|5.4|6.62|5.42|6.62|5.42|6.6|5.4|0
1645097980000|2022-02-17 11:39:40|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645097990000|2022-02-17 11:39:50|6.66|5.46|6.66|5.46|6.66|5.46|6.66|5.46|0
1645098000000|2022-02-17 11:40:00|6.67|5.47|6.66|5.46|6.67|5.47|6.66|5.46|0
1645098010000|2022-02-17 11:40:10|6.65|5.45|6.66|5.46|6.66|5.46|6.65|5.45|0
1645098020000|2022-02-17 11:40:20|6.65|5.45|6.64|5.44|6.65|5.45|6.63|5.43|0
1645098030000|2022-02-17 11:40:30|6.63|5.43|6.62|5.42|6.63|5.43|6.62|5.42|0
1645098040000|2022-02-17 11:40:40|6.6|5.4|6.66|5.46|6.66|5.46|6.6|5.4|0
1645098050000|2022-02-17 11:40:50|6.65|5.45|6.64|5.44|6.65|5.45|6.64|5.44|0
1645098070000|2022-02-17 11:41:10|6.63|5.43|6.64|5.44|6.64|5.44|6.62|5.42|0
1645098080000|2022-02-17 11:41:20|6.66|5.46|6.66|5.46|6.66|5.46|6.64|5.44|0
1645098090000|2022-02-17 11:41:30|6.67|5.47|6.69|5.49|6.69|5.49|6.67|5.47|0
1645098100000|2022-02-17 11:41:40|6.71|5.51|6.73|5.53|6.73|5.53|6.71|5.51|0
1645098110000|2022-02-17 11:41:50|6.76|5.56|6.74|5.54|6.76|5.56|6.74|5.54|0
1645098120000|2022-02-17 11:42:00|6.76|5.56|6.76|5.56|6.76|5.56|6.76|5.56|0
1645098130000|2022-02-17 11:42:10|6.74|5.54|6.74|5.54|6.74|5.54|6.74|5.54|0
1645098140000|2022-02-17 11:42:20|6.73|5.53|6.71|5.51|6.73|5.53|6.71|5.51|0
1645098150000|2022-02-17 11:42:30|6.74|5.54|6.74|5.54|6.76|5.56|6.74|5.54|0
1645098160000|2022-02-17 11:42:40|6.75|5.55|6.76|5.56|6.76|5.56|6.75|5.55|0
1645098170000|2022-02-17 11:42:50|6.74|5.54|6.73|5.53|6.74|5.54|6.73|5.53|0
1645098180000|2022-02-17 11:43:00|6.72|5.52|6.75|5.55|6.75|5.55|6.72|5.52|0
1645098190000|2022-02-17 11:43:10|6.76|5.56|6.74|5.54|6.76|5.56|6.74|5.54|0
1645098210000|2022-02-17 11:43:30|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1645098220000|2022-02-17 11:43:40|6.71|5.51|6.71|5.51|6.73|5.53|6.71|5.51|0
1645098230000|2022-02-17 11:43:50|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1645098240000|2022-02-17 11:44:00|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1645098260000|2022-02-17 11:44:20|6.71|5.51|6.71|5.51|6.71|5.51|6.71|5.51|0
1645098270000|2022-02-17 11:44:30|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1645098280000|2022-02-17 11:44:40|6.76|5.56|6.74|5.54|6.76|5.56|6.74|5.54|0
1645098290000|2022-02-17 11:44:50|6.75|5.55|6.74|5.54|6.76|5.56|6.74|5.54|0
1645098300000|2022-02-17 11:45:00|6.73|5.53|6.71|5.51|6.73|5.53|6.69|5.49|0
1645098310000|2022-02-17 11:45:10|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1645098320000|2022-02-17 11:45:20|6.74|5.54|6.73|5.53|6.74|5.54|6.73|5.53|0
1645098330000|2022-02-17 11:45:30|6.74|5.54|6.74|5.54|6.74|5.54|6.74|5.54|0
1645098360000|2022-02-17 11:46:00|6.76|5.56|6.74|5.54|6.76|5.56|6.74|5.54|0
1645098370000|2022-02-17 11:46:10|6.73|5.53|6.7|5.5|6.73|5.53|6.69|5.49|0
1645098380000|2022-02-17 11:46:20|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1645098390000|2022-02-17 11:46:30|6.73|5.53|6.69|5.49|6.73|5.53|6.69|5.49|0
1645098410000|2022-02-17 11:46:50|6.67|5.47|6.65|5.45|6.67|5.47|6.65|5.45|0
1645098420000|2022-02-17 11:47:00|6.66|5.46|6.67|5.47|6.67|5.47|6.66|5.46|0
1645098430000|2022-02-17 11:47:10|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1645098440000|2022-02-17 11:47:20|6.69|5.49|6.65|5.45|6.69|5.49|6.65|5.45|0
1645098450000|2022-02-17 11:47:30|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645098460000|2022-02-17 11:47:40|6.65|5.45|6.67|5.47|6.67|5.47|6.65|5.45|0
1645098470000|2022-02-17 11:47:50|6.65|5.45|6.64|5.44|6.65|5.45|6.64|5.44|0
1645098480000|2022-02-17 11:48:00|6.65|5.45|6.66|5.46|6.67|5.47|6.65|5.45|0
1645098490000|2022-02-17 11:48:10|6.65|5.45|6.69|5.49|6.69|5.49|6.65|5.45|0
1645098510000|2022-02-17 11:48:30|6.67|5.47|6.69|5.49|6.69|5.49|6.67|5.47|0
1645098520000|2022-02-17 11:48:40|6.67|5.47|6.65|5.45|6.67|5.47|6.65|5.45|0
1645098530000|2022-02-17 11:48:50|6.67|5.47|6.65|5.45|6.67|5.47|6.65|5.45|0
1645098540000|2022-02-17 11:49:00|6.67|5.47|6.67|5.47|6.67|5.47|6.67|5.47|0
1645098550000|2022-02-17 11:49:10|6.65|5.45|6.62|5.42|6.65|5.45|6.62|5.42|0
1645098560000|2022-02-17 11:49:20|6.64|5.44|6.64|5.44|6.65|5.45|6.64|5.44|0
1645098570000|2022-02-17 11:49:30|6.65|5.45|6.64|5.44|6.65|5.45|6.64|5.44|0
1645098590000|2022-02-17 11:49:50|6.65|5.45|6.64|5.44|6.65|5.45|6.64|5.44|0
1645098600000|2022-02-17 11:50:00|6.62|5.42|6.62|5.42|6.64|5.44|6.62|5.42|0
1645098610000|2022-02-17 11:50:10|6.63|5.43|6.62|5.42|6.64|5.44|6.62|5.42|0
1645098620000|2022-02-17 11:50:20|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645098640000|2022-02-17 11:50:40|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645098650000|2022-02-17 11:50:50|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645098660000|2022-02-17 11:51:00|6.62|5.42|6.6|5.4|6.62|5.42|6.6|5.4|0
1645098670000|2022-02-17 11:51:10|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1645098680000|2022-02-17 11:51:20|6.6|5.4|6.59|5.39|6.6|5.4|6.59|5.39|0
1645098690000|2022-02-17 11:51:30|6.58|5.38|6.6|5.4|6.6|5.4|6.58|5.38|0
1645098710000|2022-02-17 11:51:50|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645098720000|2022-02-17 11:52:00|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645098730000|2022-02-17 11:52:10|6.62|5.42|6.6|5.4|6.62|5.42|6.6|5.4|0
1645098740000|2022-02-17 11:52:20|6.59|5.39|6.6|5.4|6.62|5.42|6.59|5.39|0
1645098750000|2022-02-17 11:52:30|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645098760000|2022-02-17 11:52:40|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645098770000|2022-02-17 11:52:50|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645098800000|2022-02-17 11:53:20|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645098810000|2022-02-17 11:53:30|6.58|5.38|6.6|5.4|6.6|5.4|6.58|5.38|0
1645098820000|2022-02-17 11:53:40|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645098830000|2022-02-17 11:53:50|6.62|5.42|6.62|5.42|6.62|5.42|6.61|5.41|0
1645098840000|2022-02-17 11:54:00|6.6|5.4|6.58|5.38|6.6|5.4|6.58|5.38|0
1645098850000|2022-02-17 11:54:10|6.57|5.37|6.53|5.33|6.57|5.37|6.53|5.33|0
1645098860000|2022-02-17 11:54:20|6.55|5.35|6.53|5.33|6.55|5.35|6.53|5.33|0
1645098870000|2022-02-17 11:54:30|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645098880000|2022-02-17 11:54:40|6.49|5.29|6.52|5.32|6.52|5.32|6.49|5.29|0
1645098890000|2022-02-17 11:54:50|6.51|5.31|6.52|5.32|6.52|5.32|6.51|5.31|0
1645098900000|2022-02-17 11:55:00|6.5|5.3|6.51|5.31|6.51|5.31|6.5|5.3|0
1645098910000|2022-02-17 11:55:10|6.49|5.29|6.51|5.31|6.51|5.31|6.49|5.29|0
1645098930000|2022-02-17 11:55:30|6.49|5.29|6.53|5.33|6.53|5.33|6.49|5.29|0
1645098950000|2022-02-17 11:55:50|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645098960000|2022-02-17 11:56:00|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645098980000|2022-02-17 11:56:20|6.76|5.56|6.69|5.49|6.78|5.58|6.69|5.49|0
1645098990000|2022-02-17 11:56:30|6.62|5.42|6.58|5.38|6.62|5.42|6.58|5.38|0
1645099000000|2022-02-17 11:56:40|6.56|5.36|6.55|5.35|6.56|5.36|6.55|5.35|0
1645099010000|2022-02-17 11:56:50|6.56|5.36|6.62|5.42|6.62|5.42|6.56|5.36|0
1645099020000|2022-02-17 11:57:00|6.63|5.43|6.65|5.45|6.65|5.45|6.62|5.42|0
1645099030000|2022-02-17 11:57:10|6.62|5.42|6.63|5.43|6.64|5.44|6.62|5.42|0
1645099040000|2022-02-17 11:57:20|6.66|5.46|6.63|5.43|6.68|5.48|6.63|5.43|0
1645099050000|2022-02-17 11:57:30|6.67|5.47|6.72|5.52|6.72|5.52|6.67|5.47|0
1645099060000|2022-02-17 11:57:40|6.7|5.5|6.7|5.5|6.72|5.52|6.7|5.5|0
1645099070000|2022-02-17 11:57:50|6.72|5.52|6.73|5.53|6.76|5.56|6.72|5.52|0
1645099080000|2022-02-17 11:58:00|6.72|5.52|6.76|5.56|6.76|5.56|6.72|5.52|0
1645099090000|2022-02-17 11:58:10|6.78|5.58|6.79|5.59|6.79|5.59|6.77|5.57|0
1645099100000|2022-02-17 11:58:20|6.83|5.63|6.79|5.59|6.83|5.63|6.79|5.59|0
1645099110000|2022-02-17 11:58:30|6.78|5.58|6.79|5.59|6.79|5.59|6.78|5.58|0
1645099120000|2022-02-17 11:58:40|6.78|5.58|6.78|5.58|6.79|5.59|6.78|5.58|0
1645099130000|2022-02-17 11:58:50|6.76|5.56|6.79|5.59|6.79|5.59|6.76|5.56|0
1645099140000|2022-02-17 11:59:00|6.77|5.57|6.78|5.58|6.78|5.58|6.77|5.57|0
1645099150000|2022-02-17 11:59:10|6.79|5.59|6.79|5.59|6.79|5.59|6.79|5.59|0
1645099160000|2022-02-17 11:59:20|6.78|5.58|6.74|5.54|6.78|5.58|6.74|5.54|0
1645099170000|2022-02-17 11:59:30|6.72|5.52|6.74|5.54|6.75|5.55|6.72|5.52|0
1645099180000|2022-02-17 11:59:40|6.76|5.56|6.74|5.54|6.76|5.56|6.74|5.54|0
1645099190000|2022-02-17 11:59:50|6.71|5.51|6.69|5.49|6.71|5.51|6.69|5.49|0
1645099200000|2022-02-17 12:00:00|6.74|5.54|6.75|5.55|6.77|5.57|6.74|5.54|0
1645099210000|2022-02-17 12:00:10|6.74|5.54|6.75|5.55|6.75|5.55|6.74|5.54|0
1645099220000|2022-02-17 12:00:20|6.79|5.59|6.76|5.56|6.79|5.59|6.76|5.56|0
1645099230000|2022-02-17 12:00:30|6.74|5.54|6.76|5.56|6.77|5.57|6.74|5.54|0
1645099240000|2022-02-17 12:00:40|6.77|5.57|6.79|5.59|6.79|5.59|6.77|5.57|0
1645099250000|2022-02-17 12:00:50|6.85|5.65|6.86|5.66|6.86|5.66|6.85|5.65|0
1645099260000|2022-02-17 12:01:00|6.92|5.72|6.96|5.76|6.96|5.76|6.92|5.72|0
1645099270000|2022-02-17 12:01:10|6.97|5.77|6.99|5.79|6.99|5.79|6.96|5.76|0
1645099280000|2022-02-17 12:01:20|7.01|5.81|7.1|5.9|7.1|5.9|7.01|5.81|0
1645099290000|2022-02-17 12:01:30|7.16|5.96|7.18|5.98|7.18|5.98|7.12|5.92|0
1645099300000|2022-02-17 12:01:40|7.2|6|7.11|5.91|7.2|6|7.11|5.91|0
1645099310000|2022-02-17 12:01:50|7.14|5.94|7.09|5.89|7.14|5.94|7.09|5.89|0
1645099320000|2022-02-17 12:02:00|7.12|5.92|7.14|5.94|7.16|5.96|7.12|5.92|0
1645099330000|2022-02-17 12:02:10|7.16|5.96|7.16|5.96|7.2|6|7.16|5.96|0
1645099340000|2022-02-17 12:02:20|7.15|5.95|7.16|5.96|7.16|5.96|7.14|5.94|0
1645099350000|2022-02-17 12:02:30|7.2|6|7.21|6.01|7.21|6.01|7.2|6|0
1645099360000|2022-02-17 12:02:40|7.2|6|7.22|6.02|7.22|6.02|7.2|6|0
1645099370000|2022-02-17 12:02:50|7.26|6.06|7.27|6.07|7.28|6.08|7.26|6.06|0
1645099380000|2022-02-17 12:03:00|7.24|6.04|7.2|6|7.24|6.04|7.18|5.98|0
1645099390000|2022-02-17 12:03:10|7.19|5.99|7.16|5.96|7.19|5.99|7.16|5.96|0
1645099400000|2022-02-17 12:03:20|7.12|5.92|7.13|5.93|7.14|5.94|7.12|5.92|0
1645099410000|2022-02-17 12:03:30|7.1|5.9|7.1|5.9|7.1|5.9|7.1|5.9|0
1645099420000|2022-02-17 12:03:40|7.12|5.92|7.1|5.9|7.14|5.94|7.1|5.9|0
1645099430000|2022-02-17 12:03:50|7.12|5.92|7.15|5.95|7.16|5.96|7.12|5.92|0
1645099440000|2022-02-17 12:04:00|7.16|5.96|7.14|5.94|7.16|5.96|7.14|5.94|0
1645099450000|2022-02-17 12:04:10|7.12|5.92|7.09|5.89|7.12|5.92|7.09|5.89|0
1645099460000|2022-02-17 12:04:20|7.1|5.9|7.12|5.92|7.12|5.92|7.1|5.9|0
1645099470000|2022-02-17 12:04:30|7.1|5.9|7.12|5.92|7.12|5.92|7.1|5.9|0
1645099480000|2022-02-17 12:04:40|7.1|5.9|7.1|5.9|7.1|5.9|7.1|5.9|0
1645099500000|2022-02-17 12:05:00|7.12|5.92|7.12|5.92|7.12|5.92|7.12|5.92|0
1645099510000|2022-02-17 12:05:10|7.14|5.94|7.12|5.92|7.14|5.94|7.12|5.92|0
1645099520000|2022-02-17 12:05:20|7.14|5.94|7.14|5.94|7.22|6.02|7.14|5.94|0
1645099530000|2022-02-17 12:05:30|7.15|5.95|7.16|5.96|7.16|5.96|7.15|5.95|0
1645099540000|2022-02-17 12:05:40|7.17|5.97|7.18|5.98|7.18|5.98|7.17|5.97|0
1645099550000|2022-02-17 12:05:50|7.19|5.99|7.18|5.98|7.19|5.99|7.18|5.98|0
1645099560000|2022-02-17 12:06:00|7.16|5.96|7.2|6|7.22|6.02|7.16|5.96|0
1645099570000|2022-02-17 12:06:10|7.22|6.02|7.2|6|7.22|6.02|7.2|6|0
1645099580000|2022-02-17 12:06:20|7.18|5.98|7.16|5.96|7.18|5.98|7.16|5.96|0
1645099590000|2022-02-17 12:06:30|7.18|5.98|7.18|5.98|7.18|5.98|7.18|5.98|0
1645099600000|2022-02-17 12:06:40|7.19|5.99|7.17|5.97|7.19|5.99|7.16|5.96|0
1645099610000|2022-02-17 12:06:50|7.16|5.96|7.15|5.95|7.16|5.96|7.14|5.94|0
1645099620000|2022-02-17 12:07:00|7.14|5.94|7.14|5.94|7.14|5.94|7.12|5.92|0
1645099630000|2022-02-17 12:07:10|7.12|5.92|7.1|5.9|7.12|5.92|7.08|5.88|0
1645099640000|2022-02-17 12:07:20|7.12|5.92|7.1|5.9|7.12|5.92|7.1|5.9|0
1645099650000|2022-02-17 12:07:30|7.12|5.92|7.12|5.92|7.12|5.92|7.12|5.92|0
1645099660000|2022-02-17 12:07:40|7.16|5.96|7.2|6|7.2|6|7.16|5.96|0
1645099670000|2022-02-17 12:07:50|7.18|5.98|7.16|5.96|7.22|6.02|7.16|5.96|0
1645099680000|2022-02-17 12:08:00|7.19|5.99|7.25|6.05|7.25|6.05|7.18|5.98|0
1645099690000|2022-02-17 12:08:10|7.24|6.04|7.22|6.02|7.25|6.05|7.22|6.02|0
1645099700000|2022-02-17 12:08:20|7.23|6.03|7.25|6.05|7.25|6.05|7.23|6.03|0
1645099710000|2022-02-17 12:08:30|7.27|6.07|7.32|6.12|7.33|6.13|7.27|6.07|0
1645099720000|2022-02-17 12:08:40|7.31|6.11|7.25|6.05|7.31|6.11|7.25|6.05|0
1645099730000|2022-02-17 12:08:50|7.23|6.03|7.25|6.05|7.25|6.05|7.23|6.03|0
1645099740000|2022-02-17 12:09:00|7.27|6.07|7.28|6.08|7.3|6.1|7.27|6.07|0
1645099750000|2022-02-17 12:09:10|7.26|6.06|7.27|6.07|7.27|6.07|7.26|6.06|0
1645099760000|2022-02-17 12:09:20|7.26|6.06|7.27|6.07|7.27|6.07|7.25|6.05|0
1645099770000|2022-02-17 12:09:30|7.25|6.05|7.25|6.05|7.25|6.05|7.25|6.05|0
1645099780000|2022-02-17 12:09:40|7.24|6.04|7.18|5.98|7.24|6.04|7.18|5.98|0
1645099790000|2022-02-17 12:09:50|7.2|6|7.18|5.98|7.2|6|7.18|5.98|0
1645099800000|2022-02-17 12:10:00|7.2|6|7.22|6.02|7.22|6.02|7.2|6|0
1645099810000|2022-02-17 12:10:10|7.21|6.01|7.22|6.02|7.22|6.02|7.21|6.01|0
1645099820000|2022-02-17 12:10:20|7.21|6.01|7.21|6.01|7.21|6.01|7.21|6.01|0
1645099830000|2022-02-17 12:10:30|7.22|6.02|7.21|6.01|7.22|6.02|7.21|6.01|0
1645099840000|2022-02-17 12:10:40|7.18|5.98|7.16|5.96|7.18|5.98|7.16|5.96|0
1645099850000|2022-02-17 12:10:50|7.14|5.94|7.14|5.94|7.16|5.96|7.14|5.94|0
1645099860000|2022-02-17 12:11:00|7.16|5.96|7.16|5.96|7.16|5.96|7.16|5.96|0
1645099870000|2022-02-17 12:11:10|7.15|5.95|7.16|5.96|7.16|5.96|7.15|5.95|0
1645099880000|2022-02-17 12:11:20|7.18|5.98|7.12|5.92|7.18|5.98|7.12|5.92|0
1645099890000|2022-02-17 12:11:30|7.11|5.91|7.1|5.9|7.11|5.91|7.1|5.9|0
1645099900000|2022-02-17 12:11:40|7.09|5.89|7.05|5.85|7.14|5.94|7.05|5.85|0
1645099910000|2022-02-17 12:11:50|7.03|5.83|7.05|5.85|7.06|5.86|7.03|5.83|0
1645099920000|2022-02-17 12:12:00|7.06|5.86|7.12|5.92|7.12|5.92|7.06|5.86|0
1645099930000|2022-02-17 12:12:10|7.1|5.9|7.06|5.86|7.11|5.91|7.06|5.86|0
1645099940000|2022-02-17 12:12:20|7.08|5.88|7.1|5.9|7.1|5.9|7.08|5.88|0
1645099950000|2022-02-17 12:12:30|7.08|5.88|7.09|5.89|7.1|5.9|7.08|5.88|0
1645099960000|2022-02-17 12:12:40|7.1|5.9|7.08|5.88|7.1|5.9|7.06|5.86|0
1645099970000|2022-02-17 12:12:50|7.07|5.87|7.06|5.86|7.07|5.87|7.05|5.85|0
1645099980000|2022-02-17 12:13:00|7.08|5.88|7.08|5.88|7.09|5.89|7.07|5.87|0
1645099990000|2022-02-17 12:13:10|7.06|5.86|7.1|5.9|7.1|5.9|7.06|5.86|0
1645100000000|2022-02-17 12:13:20|7.08|5.88|7.1|5.9|7.1|5.9|7.08|5.88|0
1645100010000|2022-02-17 12:13:30|7.12|5.92|7.12|5.92|7.12|5.92|7.12|5.92|0
1645100020000|2022-02-17 12:13:40|7.11|5.91|7.12|5.92|7.12|5.92|7.11|5.91|0
1645100030000|2022-02-17 12:13:50|7.08|5.88|7.06|5.86|7.08|5.88|7.06|5.86|0
1645100040000|2022-02-17 12:14:00|7.04|5.84|7.06|5.86|7.06|5.86|7.04|5.84|0
1645100050000|2022-02-17 12:14:10|7.07|5.87|7.06|5.86|7.07|5.87|7.06|5.86|0
1645100060000|2022-02-17 12:14:20|7.05|5.85|7.08|5.88|7.08|5.88|7.05|5.85|0
1645100070000|2022-02-17 12:14:30|7.13|5.93|7.14|5.94|7.14|5.94|7.12|5.92|0
1645100080000|2022-02-17 12:14:40|7.15|5.95|7.16|5.96|7.16|5.96|7.15|5.95|0
1645100090000|2022-02-17 12:14:50|7.14|5.94|7.13|5.93|7.14|5.94|7.13|5.93|0
1645100100000|2022-02-17 12:15:00|7.08|5.88|7.08|5.88|7.09|5.89|7.08|5.88|0
1645100110000|2022-02-17 12:15:10|7.14|5.94|7.16|5.96|7.16|5.96|7.14|5.94|0
1645100120000|2022-02-17 12:15:20|7.15|5.95|7.16|5.96|7.16|5.96|7.15|5.95|0
1645100130000|2022-02-17 12:15:30|7.14|5.94|7.12|5.92|7.14|5.94|7.12|5.92|0
1645100140000|2022-02-17 12:15:40|7.14|5.94|7.15|5.95|7.15|5.95|7.14|5.94|0
1645100150000|2022-02-17 12:15:50|7.14|5.94|7.14|5.94|7.14|5.94|7.12|5.92|0
1645100160000|2022-02-17 12:16:00|7.23|6.03|7.21|6.01|7.23|6.03|7.21|6.01|0
1645100170000|2022-02-17 12:16:10|6.85|5.65|6.85|5.65|6.85|5.65|6.85|5.65|0
1645100180000|2022-02-17 12:16:20|6.83|5.63|6.83|5.63|6.83|5.63|6.83|5.63|0
1645100190000|2022-02-17 12:16:30|6.49|5.29|6.47|5.27|6.49|5.29|6.45|5.25|0
1645100200000|2022-02-17 12:16:40|6.46|5.26|6.47|5.27|6.47|5.27|6.46|5.26|0
1645100210000|2022-02-17 12:16:50|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645100220000|2022-02-17 12:17:00|6.47|5.27|6.45|5.25|6.47|5.27|6.45|5.25|0
1645100230000|2022-02-17 12:17:10|6.47|5.27|6.47|5.27|6.47|5.27|6.46|5.26|0
1645100240000|2022-02-17 12:17:20|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645100250000|2022-02-17 12:17:30|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645100260000|2022-02-17 12:17:40|6.49|5.29|6.47|5.27|6.49|5.29|6.47|5.27|0
1645100270000|2022-02-17 12:17:50|6.49|5.29|6.49|5.29|6.49|5.29|6.48|5.28|0
1645100280000|2022-02-17 12:18:00|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645100290000|2022-02-17 12:18:10|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645100300000|2022-02-17 12:18:20|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645100310000|2022-02-17 12:18:30|6.48|5.28|6.49|5.29|6.49|5.29|6.48|5.28|0
1645100320000|2022-02-17 12:18:40|6.51|5.31|6.51|5.31|6.51|5.31|6.49|5.29|0
1645100330000|2022-02-17 12:18:50|6.52|5.32|6.5|5.3|6.52|5.32|6.5|5.3|0
1645100340000|2022-02-17 12:19:00|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645100360000|2022-02-17 12:19:20|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645100370000|2022-02-17 12:19:30|6.49|5.29|6.5|5.3|6.5|5.3|6.49|5.29|0
1645100380000|2022-02-17 12:19:40|6.49|5.29|6.51|5.31|6.51|5.31|6.49|5.29|0
1645100390000|2022-02-17 12:19:50|6.49|5.29|6.49|5.29|6.5|5.3|6.49|5.29|0
1645100400000|2022-02-17 12:20:00|6.48|5.28|6.51|5.31|6.51|5.31|6.48|5.28|0
1645100410000|2022-02-17 12:20:10|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645100420000|2022-02-17 12:20:20|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645100430000|2022-02-17 12:20:30|6.47|5.27|6.49|5.29|6.49|5.29|6.47|5.27|0
1645100450000|2022-02-17 12:20:50|6.47|5.27|6.49|5.29|6.49|5.29|6.47|5.27|0
1645100460000|2022-02-17 12:21:00|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645100470000|2022-02-17 12:21:10|6.5|5.3|6.5|5.3|6.51|5.31|6.5|5.3|0
1645100480000|2022-02-17 12:21:20|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645100490000|2022-02-17 12:21:30|6.51|5.31|6.52|5.32|6.52|5.32|6.51|5.31|0
1645100500000|2022-02-17 12:21:40|6.53|5.33|6.56|5.36|6.56|5.36|6.52|5.32|0
1645100510000|2022-02-17 12:21:50|6.54|5.34|6.56|5.36|6.56|5.36|6.54|5.34|0
1645100520000|2022-02-17 12:22:00|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645100530000|2022-02-17 12:22:10|6.52|5.32|6.51|5.31|6.52|5.32|6.51|5.31|0
1645100540000|2022-02-17 12:22:20|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645100550000|2022-02-17 12:22:30|6.42|5.22|6.43|5.23|6.43|5.23|6.42|5.22|0
1645100560000|2022-02-17 12:22:40|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645100570000|2022-02-17 12:22:50|6.42|5.22|6.44|5.24|6.44|5.24|6.42|5.22|0
1645100580000|2022-02-17 12:23:00|6.42|5.22|6.43|5.23|6.43|5.23|6.42|5.22|0
1645100590000|2022-02-17 12:23:10|6.42|5.22|6.4|5.2|6.42|5.22|6.4|5.2|0
1645100600000|2022-02-17 12:23:20|6.42|5.22|6.44|5.24|6.44|5.24|6.42|5.22|0
1645100610000|2022-02-17 12:23:30|6.43|5.23|6.42|5.22|6.43|5.23|6.42|5.22|0
1645100620000|2022-02-17 12:23:40|6.44|5.24|6.47|5.27|6.47|5.27|6.44|5.24|0
1645100630000|2022-02-17 12:23:50|6.46|5.26|6.47|5.27|6.47|5.27|6.46|5.26|0
1645100640000|2022-02-17 12:24:00|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645100660000|2022-02-17 12:24:20|6.51|5.31|6.52|5.32|6.52|5.32|6.51|5.31|0
1645100670000|2022-02-17 12:24:30|6.53|5.33|6.52|5.32|6.53|5.33|6.52|5.32|0
1645100680000|2022-02-17 12:24:40|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645100690000|2022-02-17 12:24:50|6.52|5.32|6.52|5.32|6.52|5.32|6.51|5.31|0
1645100700000|2022-02-17 12:25:00|6.51|5.31|6.45|5.25|6.51|5.31|6.45|5.25|0
1645100710000|2022-02-17 12:25:10|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645100730000|2022-02-17 12:25:30|6.45|5.25|6.43|5.23|6.45|5.25|6.43|5.23|0
1645100740000|2022-02-17 12:25:40|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1645100760000|2022-02-17 12:26:00|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645100770000|2022-02-17 12:26:10|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645100780000|2022-02-17 12:26:20|6.49|5.29|6.45|5.25|6.49|5.29|6.45|5.25|0
1645100790000|2022-02-17 12:26:30|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645100800000|2022-02-17 12:26:40|6.48|5.28|6.47|5.27|6.48|5.28|6.47|5.27|0
1645100810000|2022-02-17 12:26:50|6.48|5.28|6.47|5.27|6.48|5.28|6.47|5.27|0
1645100820000|2022-02-17 12:27:00|6.49|5.29|6.52|5.32|6.52|5.32|6.49|5.29|0
1645100830000|2022-02-17 12:27:10|6.51|5.31|6.52|5.32|6.54|5.34|6.51|5.31|0
1645100840000|2022-02-17 12:27:20|6.54|5.34|6.54|5.34|6.56|5.36|6.54|5.34|0
1645100850000|2022-02-17 12:27:30|6.52|5.32|6.54|5.34|6.54|5.34|6.52|5.32|0
1645100860000|2022-02-17 12:27:40|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1645100870000|2022-02-17 12:27:50|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645100880000|2022-02-17 12:28:00|6.5|5.3|6.52|5.32|6.52|5.32|6.5|5.3|0
1645100890000|2022-02-17 12:28:10|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645100900000|2022-02-17 12:28:20|6.53|5.33|6.5|5.3|6.53|5.33|6.5|5.3|0
1645100910000|2022-02-17 12:28:30|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645100920000|2022-02-17 12:28:40|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645100930000|2022-02-17 12:28:50|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645100940000|2022-02-17 12:29:00|6.5|5.3|6.5|5.3|6.5|5.3|6.5|5.3|0
1645100960000|2022-02-17 12:29:20|6.49|5.29|6.51|5.31|6.51|5.31|6.49|5.29|0
1645100970000|2022-02-17 12:29:30|6.54|5.34|6.56|5.36|6.56|5.36|6.54|5.34|0
1645100980000|2022-02-17 12:29:40|6.59|5.39|6.58|5.38|6.59|5.39|6.58|5.38|0
1645100990000|2022-02-17 12:29:50|6.59|5.39|6.59|5.39|6.61|5.41|6.59|5.39|0
1645101000000|2022-02-17 12:30:00|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645101010000|2022-02-17 12:30:10|6.6|5.4|6.59|5.39|6.6|5.4|6.59|5.39|0
1645101020000|2022-02-17 12:30:20|6.61|5.41|6.63|5.43|6.63|5.43|6.61|5.41|0
1645101030000|2022-02-17 12:30:30|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1645101040000|2022-02-17 12:30:40|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645101050000|2022-02-17 12:30:50|6.62|5.42|6.65|5.45|6.65|5.45|6.61|5.41|0
1645101070000|2022-02-17 12:31:10|6.63|5.43|6.66|5.46|6.66|5.46|6.63|5.43|0
1645101080000|2022-02-17 12:31:20|6.65|5.45|6.65|5.45|6.65|5.45|6.65|5.45|0
1645101090000|2022-02-17 12:31:30|6.66|5.46|6.65|5.45|6.68|5.48|6.65|5.45|0
1645101100000|2022-02-17 12:31:40|6.63|5.43|6.61|5.41|6.63|5.43|6.61|5.41|0
1645101110000|2022-02-17 12:31:50|6.59|5.39|6.57|5.37|6.59|5.39|6.57|5.37|0
1645101120000|2022-02-17 12:32:00|6.56|5.36|6.54|5.34|6.56|5.36|6.54|5.34|0
1645101130000|2022-02-17 12:32:10|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645101140000|2022-02-17 12:32:20|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645101150000|2022-02-17 12:32:30|6.56|5.36|6.56|5.36|6.56|5.36|6.54|5.34|0
1645101160000|2022-02-17 12:32:40|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1645101170000|2022-02-17 12:32:50|6.54|5.34|6.55|5.35|6.55|5.35|6.54|5.34|0
1645101180000|2022-02-17 12:33:00|6.54|5.34|6.54|5.34|6.55|5.35|6.54|5.34|0
1645101190000|2022-02-17 12:33:10|6.56|5.36|6.61|5.41|6.61|5.41|6.56|5.36|0
1645101200000|2022-02-17 12:33:20|6.59|5.39|6.52|5.32|6.59|5.39|6.52|5.32|0
1645101210000|2022-02-17 12:33:30|6.5|5.3|6.5|5.3|6.52|5.32|6.5|5.3|0
1645101220000|2022-02-17 12:33:40|6.52|5.32|6.5|5.3|6.52|5.32|6.5|5.3|0
1645101230000|2022-02-17 12:33:50|6.52|5.32|6.52|5.32|6.52|5.32|6.52|5.32|0
1645101250000|2022-02-17 12:34:10|6.51|5.31|6.52|5.32|6.52|5.32|6.51|5.31|0
1645101260000|2022-02-17 12:34:20|6.63|5.43|6.61|5.41|6.63|5.43|6.61|5.41|0
1645101270000|2022-02-17 12:34:30|6.62|5.42|6.61|5.41|6.62|5.42|6.61|5.41|0
1645101280000|2022-02-17 12:34:40|6.63|5.43|6.57|5.37|6.63|5.43|6.57|5.37|0
1645101290000|2022-02-17 12:34:50|6.59|5.39|6.63|5.43|6.63|5.43|6.59|5.39|0
1645101310000|2022-02-17 12:35:10|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645101320000|2022-02-17 12:35:20|6.6|5.4|6.61|5.41|6.61|5.41|6.6|5.4|0
1645101330000|2022-02-17 12:35:30|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645101340000|2022-02-17 12:35:40|6.61|5.41|6.63|5.43|6.63|5.43|6.61|5.41|0
1645101350000|2022-02-17 12:35:50|6.61|5.41|6.63|5.43|6.63|5.43|6.61|5.41|0
1645101360000|2022-02-17 12:36:00|6.61|5.41|6.61|5.41|6.63|5.43|6.61|5.41|0
1645101370000|2022-02-17 12:36:10|6.62|5.42|6.64|5.44|6.64|5.44|6.62|5.42|0
1645101380000|2022-02-17 12:36:20|6.66|5.46|6.68|5.48|6.68|5.48|6.66|5.46|0
1645101390000|2022-02-17 12:36:30|6.66|5.46|6.66|5.46|6.66|5.46|6.66|5.46|0
1645101400000|2022-02-17 12:36:40|6.64|5.44|6.63|5.43|6.64|5.44|6.63|5.43|0
1645101430000|2022-02-17 12:37:10|6.61|5.41|6.57|5.37|6.61|5.41|6.57|5.37|0
1645101440000|2022-02-17 12:37:20|6.59|5.39|6.57|5.37|6.59|5.39|6.57|5.37|0
1645101450000|2022-02-17 12:37:30|6.55|5.35|6.54|5.34|6.55|5.35|6.54|5.34|0
1645101460000|2022-02-17 12:37:40|6.55|5.35|6.56|5.36|6.57|5.37|6.55|5.35|0
1645101470000|2022-02-17 12:37:50|6.57|5.37|6.57|5.37|6.58|5.38|6.57|5.37|0
1645101480000|2022-02-17 12:38:00|6.58|5.38|6.55|5.35|6.58|5.38|6.55|5.35|0
1645101490000|2022-02-17 12:38:10|6.57|5.37|6.57|5.37|6.57|5.37|6.57|5.37|0
1645101510000|2022-02-17 12:38:30|6.58|5.38|6.57|5.37|6.58|5.38|6.57|5.37|0
1645101530000|2022-02-17 12:38:50|6.55|5.35|6.59|5.39|6.59|5.39|6.55|5.35|0
1645101540000|2022-02-17 12:39:00|6.57|5.37|6.55|5.35|6.57|5.37|6.55|5.35|0
1645101550000|2022-02-17 12:39:10|6.57|5.37|6.64|5.44|6.64|5.44|6.57|5.37|0
1645101560000|2022-02-17 12:39:20|6.66|5.46|6.64|5.44|6.66|5.46|6.64|5.44|0
1645101570000|2022-02-17 12:39:30|6.65|5.45|6.64|5.44|6.65|5.45|6.64|5.44|0
1645101580000|2022-02-17 12:39:40|6.62|5.42|6.64|5.44|6.64|5.44|6.62|5.42|0
1645101590000|2022-02-17 12:39:50|6.66|5.46|6.66|5.46|6.66|5.46|6.66|5.46|0
1645101600000|2022-02-17 12:40:00|6.7|5.5|6.65|5.45|6.7|5.5|6.65|5.45|0
1645101610000|2022-02-17 12:40:10|6.63|5.43|6.64|5.44|6.64|5.44|6.63|5.43|0
1645101620000|2022-02-17 12:40:20|6.65|5.45|6.64|5.44|6.65|5.45|6.64|5.44|0
1645101630000|2022-02-17 12:40:30|6.62|5.42|6.61|5.41|6.62|5.42|6.61|5.41|0
1645101640000|2022-02-17 12:40:40|6.62|5.42|6.61|5.41|6.62|5.42|6.61|5.41|0
1645101670000|2022-02-17 12:41:10|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645101680000|2022-02-17 12:41:20|6.64|5.44|6.68|5.48|6.7|5.5|6.64|5.44|0
1645101690000|2022-02-17 12:41:30|6.7|5.5|6.75|5.55|6.75|5.55|6.7|5.5|0
1645101700000|2022-02-17 12:41:40|6.74|5.54|6.73|5.53|6.74|5.54|6.71|5.51|0
1645101710000|2022-02-17 12:41:50|6.71|5.51|6.71|5.51|6.71|5.51|6.7|5.5|0
1645101720000|2022-02-17 12:42:00|6.73|5.53|6.72|5.52|6.73|5.53|6.72|5.52|0
1645101730000|2022-02-17 12:42:10|6.75|5.55|6.75|5.55|6.75|5.55|6.75|5.55|0
1645101740000|2022-02-17 12:42:20|6.73|5.53|6.71|5.51|6.73|5.53|6.71|5.51|0
1645101750000|2022-02-17 12:42:30|6.75|5.55|6.75|5.55|6.75|5.55|6.75|5.55|0
1645101760000|2022-02-17 12:42:40|6.74|5.54|6.73|5.53|6.75|5.55|6.73|5.53|0
1645101770000|2022-02-17 12:42:50|6.75|5.55|6.76|5.56|6.76|5.56|6.75|5.55|0
1645101780000|2022-02-17 12:43:00|6.75|5.55|6.73|5.53|6.75|5.55|6.73|5.53|0
1645101790000|2022-02-17 12:43:10|6.71|5.51|6.71|5.51|6.71|5.51|6.7|5.5|0
1645101800000|2022-02-17 12:43:20|6.73|5.53|6.73|5.53|6.73|5.53|6.71|5.51|0
1645101810000|2022-02-17 12:43:30|6.68|5.48|6.71|5.51|6.71|5.51|6.64|5.44|0
1645101820000|2022-02-17 12:43:40|6.66|5.46|6.68|5.48|6.68|5.48|6.66|5.46|0
1645101830000|2022-02-17 12:43:50|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1645101840000|2022-02-17 12:44:00|6.7|5.5|6.79|5.59|6.8|5.6|6.7|5.5|0
1645101850000|2022-02-17 12:44:10|6.8|5.6|6.86|5.66|6.88|5.68|6.8|5.6|0
1645101860000|2022-02-17 12:44:20|6.9|5.7|6.9|5.7|6.93|5.73|6.9|5.7|0
1645101870000|2022-02-17 12:44:30|6.86|5.66|6.88|5.68|6.9|5.7|6.86|5.66|0
1645101880000|2022-02-17 12:44:40|6.86|5.66|6.84|5.64|6.87|5.67|6.84|5.64|0
1645101890000|2022-02-17 12:44:50|6.82|5.62|6.83|5.63|6.84|5.64|6.82|5.62|0
1645101900000|2022-02-17 12:45:00|6.8|5.6|6.8|5.6|6.82|5.62|6.8|5.6|0
1645101910000|2022-02-17 12:45:10|6.82|5.62|6.82|5.62|6.82|5.62|6.8|5.6|0
1645101920000|2022-02-17 12:45:20|6.8|5.6|6.8|5.6|6.82|5.62|6.8|5.6|0
1645101930000|2022-02-17 12:45:30|6.82|5.62|6.9|5.7|6.9|5.7|6.82|5.62|0
1645101940000|2022-02-17 12:45:40|6.86|5.66|6.82|5.62|6.86|5.66|6.82|5.62|0
1645101950000|2022-02-17 12:45:50|6.81|5.61|6.8|5.6|6.81|5.61|6.8|5.6|0
1645101960000|2022-02-17 12:46:00|6.82|5.62|6.9|5.7|6.9|5.7|6.82|5.62|0
1645101970000|2022-02-17 12:46:10|6.88|5.68|6.91|5.71|6.91|5.71|6.88|5.68|0
1645101980000|2022-02-17 12:46:20|6.92|5.72|6.93|5.73|6.93|5.73|6.92|5.72|0
1645101990000|2022-02-17 12:46:30|6.92|5.72|6.92|5.72|6.92|5.72|6.92|5.72|0
1645102000000|2022-02-17 12:46:40|6.91|5.71|6.9|5.7|6.91|5.71|6.9|5.7|0
1645102010000|2022-02-17 12:46:50|6.91|5.71|6.93|5.73|6.93|5.73|6.91|5.71|0
1645102020000|2022-02-17 12:47:00|6.94|5.74|6.96|5.76|6.96|5.76|6.94|5.74|0
1645102030000|2022-02-17 12:47:10|6.99|5.79|7.03|5.83|7.03|5.83|6.97|5.77|0
1645102040000|2022-02-17 12:47:20|7.01|5.81|6.97|5.77|7.01|5.81|6.97|5.77|0
1645102050000|2022-02-17 12:47:30|7.01|5.81|7.01|5.81|7.02|5.82|7.01|5.81|0
1645102060000|2022-02-17 12:47:40|6.93|5.73|6.93|5.73|6.93|5.73|6.93|5.73|0
1645102070000|2022-02-17 12:47:50|6.95|5.75|7.01|5.81|7.01|5.81|6.95|5.75|0
1645102080000|2022-02-17 12:48:00|7.03|5.83|6.97|5.77|7.03|5.83|6.97|5.77|0
1645102090000|2022-02-17 12:48:10|6.99|5.79|6.62|5.42|6.99|5.79|6.62|5.42|0
1645102100000|2022-02-17 12:48:20|6.6|5.4|6.57|5.37|6.6|5.4|6.57|5.37|0
1645102110000|2022-02-17 12:48:30|6.58|5.38|6.56|5.36|6.58|5.38|6.56|5.36|0
1645102130000|2022-02-17 12:48:50|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645102140000|2022-02-17 12:49:00|6.57|5.37|6.58|5.38|6.58|5.38|6.57|5.37|0
1645102150000|2022-02-17 12:49:10|6.55|5.35|6.53|5.33|6.56|5.36|6.53|5.33|0
1645102160000|2022-02-17 12:49:20|6.51|5.31|6.53|5.33|6.53|5.33|6.51|5.31|0
1645102170000|2022-02-17 12:49:30|6.52|5.32|6.54|5.34|6.54|5.34|6.52|5.32|0
1645102180000|2022-02-17 12:49:40|6.55|5.35|6.56|5.36|6.58|5.38|6.55|5.35|0
1645102190000|2022-02-17 12:49:50|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645102200000|2022-02-17 12:50:00|6.56|5.36|6.55|5.35|6.56|5.36|6.55|5.35|0
1645102210000|2022-02-17 12:50:10|6.56|5.36|6.55|5.35|6.56|5.36|6.55|5.35|0
1645102220000|2022-02-17 12:50:20|6.56|5.36|6.6|5.4|6.6|5.4|6.56|5.36|0
1645102230000|2022-02-17 12:50:30|6.58|5.38|6.64|5.44|6.64|5.44|6.58|5.38|0
1645102240000|2022-02-17 12:50:40|6.6|5.4|6.62|5.42|6.64|5.44|6.6|5.4|0
1645102250000|2022-02-17 12:50:50|6.6|5.4|6.64|5.44|6.64|5.44|6.6|5.4|0
1645102260000|2022-02-17 12:51:00|6.62|5.42|6.64|5.44|6.64|5.44|6.62|5.42|0
1645102270000|2022-02-17 12:51:10|6.62|5.42|6.58|5.38|6.62|5.42|6.58|5.38|0
1645102280000|2022-02-17 12:51:20|6.59|5.39|6.55|5.35|6.59|5.39|6.55|5.35|0
1645102290000|2022-02-17 12:51:30|6.56|5.36|6.55|5.35|6.56|5.36|6.53|5.33|0
1645102300000|2022-02-17 12:51:40|6.56|5.36|6.55|5.35|6.56|5.36|6.55|5.35|0
1645102310000|2022-02-17 12:51:50|6.53|5.33|6.52|5.32|6.53|5.33|6.52|5.32|0
1645102320000|2022-02-17 12:52:00|6.55|5.35|6.55|5.35|6.55|5.35|6.53|5.33|0
1645102330000|2022-02-17 12:52:10|6.56|5.36|6.55|5.35|6.56|5.36|6.53|5.33|0
1645102350000|2022-02-17 12:52:30|6.53|5.33|6.55|5.35|6.55|5.35|6.53|5.33|0
1645102360000|2022-02-17 12:52:40|6.51|5.31|6.51|5.31|6.51|5.31|6.51|5.31|0
1645102370000|2022-02-17 12:52:50|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645102380000|2022-02-17 12:53:00|6.56|5.36|6.55|5.35|6.56|5.36|6.55|5.35|0
1645102390000|2022-02-17 12:53:10|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645102400000|2022-02-17 12:53:20|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645102410000|2022-02-17 12:53:30|6.6|5.4|6.6|5.4|6.6|5.4|6.6|5.4|0
1645102420000|2022-02-17 12:53:40|6.62|5.42|6.62|5.42|6.62|5.42|6.61|5.41|0
1645102430000|2022-02-17 12:53:50|6.6|5.4|6.58|5.38|6.6|5.4|6.56|5.36|0
1645102440000|2022-02-17 12:54:00|6.6|5.4|6.6|5.4|6.6|5.4|6.59|5.39|0
1645102450000|2022-02-17 12:54:10|6.58|5.38|6.58|5.38|6.58|5.38|6.56|5.36|0
1645102460000|2022-02-17 12:54:20|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645102470000|2022-02-17 12:54:30|6.55|5.35|6.6|5.4|6.6|5.4|6.55|5.35|0
1645102480000|2022-02-17 12:54:40|6.59|5.39|6.58|5.38|6.6|5.4|6.58|5.38|0
1645102490000|2022-02-17 12:54:50|6.6|5.4|6.56|5.36|6.6|5.4|6.56|5.36|0
1645102500000|2022-02-17 12:55:00|6.54|5.34|6.56|5.36|6.56|5.36|6.54|5.34|0
1645102510000|2022-02-17 12:55:10|6.55|5.35|6.54|5.34|6.56|5.36|6.54|5.34|0
1645102520000|2022-02-17 12:55:20|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645102530000|2022-02-17 12:55:30|6.51|5.31|6.51|5.31|6.51|5.31|6.49|5.29|0
1645102540000|2022-02-17 12:55:40|6.54|5.34|6.6|5.4|6.6|5.4|6.54|5.34|0
1645102550000|2022-02-17 12:55:50|6.58|5.38|6.54|5.34|6.58|5.38|6.54|5.34|0
1645102560000|2022-02-17 12:56:00|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645102570000|2022-02-17 12:56:10|6.54|5.34|6.54|5.34|6.54|5.34|6.53|5.33|0
1645102580000|2022-02-17 12:56:20|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645102590000|2022-02-17 12:56:30|6.51|5.31|6.54|5.34|6.54|5.34|6.51|5.31|0
1645102600000|2022-02-17 12:56:40|6.53|5.33|6.5|5.3|6.53|5.33|6.5|5.3|0
1645102610000|2022-02-17 12:56:50|6.51|5.31|6.53|5.33|6.53|5.33|6.51|5.31|0
1645102620000|2022-02-17 12:57:00|6.52|5.32|6.51|5.31|6.52|5.32|6.5|5.3|0
1645102630000|2022-02-17 12:57:10|6.52|5.32|6.51|5.31|6.52|5.32|6.51|5.31|0
1645102640000|2022-02-17 12:57:20|6.52|5.32|6.53|5.33|6.53|5.33|6.52|5.32|0
1645102650000|2022-02-17 12:57:30|6.56|5.36|6.54|5.34|6.56|5.36|6.54|5.34|0
1645102660000|2022-02-17 12:57:40|6.56|5.36|6.53|5.33|6.56|5.36|6.53|5.33|0
1645102670000|2022-02-17 12:57:50|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645102680000|2022-02-17 12:58:00|6.45|5.25|6.45|5.25|6.45|5.25|6.45|5.25|0
1645102690000|2022-02-17 12:58:10|6.47|5.27|6.47|5.27|6.47|5.27|6.47|5.27|0
1645102700000|2022-02-17 12:58:20|6.48|5.28|6.49|5.29|6.49|5.29|6.48|5.28|0
1645102730000|2022-02-17 12:58:50|6.56|5.36|6.54|5.34|6.56|5.36|6.54|5.34|0
1645102740000|2022-02-17 12:59:00|6.53|5.33|6.51|5.31|6.54|5.34|6.51|5.31|0
1645102750000|2022-02-17 12:59:10|6.53|5.33|6.54|5.34|6.54|5.34|6.53|5.33|0
1645102760000|2022-02-17 12:59:20|6.56|5.36|6.56|5.36|6.56|5.36|6.56|5.36|0
1645102770000|2022-02-17 12:59:30|6.54|5.34|6.53|5.33|6.55|5.35|6.53|5.33|0
1645102780000|2022-02-17 12:59:40|6.54|5.34|6.54|5.34|6.54|5.34|6.54|5.34|0
1645102810000|2022-02-17 13:00:10|6.56|5.36|6.54|5.34|6.56|5.36|6.54|5.34|0
1645102820000|2022-02-17 13:00:20|6.56|5.36|6.63|5.43|6.63|5.43|6.56|5.36|0
1645102830000|2022-02-17 13:00:30|6.65|5.45|6.62|5.42|6.65|5.45|6.62|5.42|0
1645102840000|2022-02-17 13:00:40|6.63|5.43|6.63|5.43|6.63|5.43|6.63|5.43|0
1645102850000|2022-02-17 13:00:50|6.64|5.44|6.69|5.49|6.69|5.49|6.64|5.44|0
1645102860000|2022-02-17 13:01:00|6.67|5.47|6.65|5.45|6.69|5.49|6.65|5.45|0
1645102870000|2022-02-17 13:01:10|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1645102880000|2022-02-17 13:01:20|6.74|5.54|6.78|5.58|6.78|5.58|6.74|5.54|0
1645102890000|2022-02-17 13:01:30|6.8|5.6|6.85|5.65|6.85|5.65|6.8|5.6|0
1645102900000|2022-02-17 13:01:40|6.83|5.63|6.82|5.62|6.83|5.63|6.82|5.62|0
1645102910000|2022-02-17 13:01:50|6.83|5.63|6.8|5.6|6.83|5.63|6.8|5.6|0
1645102920000|2022-02-17 13:02:00|6.82|5.62|6.82|5.62|6.82|5.62|6.82|5.62|0
1645102940000|2022-02-17 13:02:20|6.8|5.6|6.8|5.6|6.8|5.6|6.8|5.6|0
1645102950000|2022-02-17 13:02:30|6.78|5.58|6.79|5.59|6.79|5.59|6.78|5.58|0
1645102960000|2022-02-17 13:02:40|6.81|5.61|6.82|5.62|6.82|5.62|6.81|5.61|0
1645102970000|2022-02-17 13:02:50|6.8|5.6|6.82|5.62|6.82|5.62|6.8|5.6|0
1645102980000|2022-02-17 13:03:00|6.8|5.6|6.82|5.62|6.82|5.62|6.8|5.6|0
1645103000000|2022-02-17 13:03:20|6.83|5.63|6.83|5.63|6.83|5.63|6.83|5.63|0
1645103020000|2022-02-17 13:03:40|6.85|5.65|6.91|5.71|6.91|5.71|6.85|5.65|0
1645103030000|2022-02-17 13:03:50|6.89|5.69|6.91|5.71|6.91|5.71|6.89|5.69|0
1645103040000|2022-02-17 13:04:00|6.93|5.73|6.91|5.71|6.93|5.73|6.91|5.71|0
1645103050000|2022-02-17 13:04:10|6.93|5.73|6.95|5.75|6.95|5.75|6.93|5.73|0
1645103060000|2022-02-17 13:04:20|6.93|5.73|6.93|5.73|6.95|5.75|6.93|5.73|0
1645103070000|2022-02-17 13:04:30|6.95|5.75|6.89|5.69|6.95|5.75|6.89|5.69|0
1645103080000|2022-02-17 13:04:40|6.87|5.67|6.85|5.65|6.87|5.67|6.85|5.65|0
1645103090000|2022-02-17 13:04:50|6.83|5.63|6.54|5.34|6.83|5.63|6.54|5.34|0
1645103100000|2022-02-17 13:05:00|6.58|5.38|6.4|5.2|6.58|5.38|6.4|5.2|0
1645103110000|2022-02-17 13:05:10|6.26|5.06|6.26|5.06|6.26|5.06|6.19|4.99|0
1645103120000|2022-02-17 13:05:20|6.19|4.99|6.23|5.03|6.24|5.04|6.19|4.99|0
1645103130000|2022-02-17 13:05:30|6.21|5.01|6.42|5.22|6.42|5.22|6.21|5.01|0
1645103140000|2022-02-17 13:05:40|6.51|5.31|6.49|5.29|6.51|5.31|6.47|5.27|0
1645103150000|2022-02-17 13:05:50|6.51|5.31|6.46|5.26|6.51|5.31|6.46|5.26|0
1645103160000|2022-02-17 13:06:00|6.47|5.27|6.41|5.21|6.47|5.27|6.39|5.19|0
1645103170000|2022-02-17 13:06:10|6.43|5.23|6.42|5.22|6.45|5.25|6.42|5.22|0
1645103180000|2022-02-17 13:06:20|6.35|5.15|6.33|5.13|6.38|5.18|6.33|5.13|0
1645103190000|2022-02-17 13:06:30|6.31|5.11|6.35|5.15|6.35|5.15|6.31|5.11|0
1645103200000|2022-02-17 13:06:40|6.33|5.13|6.33|5.13|6.33|5.13|6.31|5.11|0
1645103210000|2022-02-17 13:06:50|6.35|5.15|6.4|5.2|6.42|5.22|6.35|5.15|0
1645103220000|2022-02-17 13:07:00|6.42|5.22|6.4|5.2|6.42|5.22|6.36|5.16|0
1645103230000|2022-02-17 13:07:10|6.39|5.19|6.41|5.21|6.41|5.21|6.36|5.16|0
1645103240000|2022-02-17 13:07:20|6.35|5.15|6.35|5.15|6.38|5.18|6.35|5.15|0
1645103250000|2022-02-17 13:07:30|6.29|5.09|6.34|5.14|6.34|5.14|6.29|5.09|0
1645103260000|2022-02-17 13:07:40|6.29|5.09|6.28|5.08|6.29|5.09|6.28|5.08|0
1645103270000|2022-02-17 13:07:50|6.26|5.06|6.28|5.08|6.28|5.08|6.26|5.06|0
1645103280000|2022-02-17 13:08:00|6.29|5.09|6.19|4.99|6.29|5.09|6.19|4.99|0
1645103290000|2022-02-17 13:08:10|6.17|4.97|6.11|4.91|6.17|4.97|6.11|4.91|0
1645103300000|2022-02-17 13:08:20|6.12|4.92|6.07|4.87|6.12|4.92|6.06|4.86|0
1645103310000|2022-02-17 13:08:30|6.09|4.89|6.04|4.84|6.09|4.89|6.04|4.84|0
1645103320000|2022-02-17 13:08:40|6.02|4.82|6.06|4.86|6.06|4.86|6.02|4.82|0
1645103330000|2022-02-17 13:08:50|6.02|4.82|6.02|4.82|6.02|4.82|6.01|4.81|0
1645103340000|2022-02-17 13:09:00|6.04|4.84|6.16|4.96|6.16|4.96|6.04|4.84|0
1645103350000|2022-02-17 13:09:10|6.14|4.94|6.16|4.96|6.17|4.97|6.14|4.94|0
1645103360000|2022-02-17 13:09:20|6.17|4.97|6.17|4.97|6.19|4.99|6.17|4.97|0
1645103370000|2022-02-17 13:09:30|6.19|4.99|6.46|5.26|6.51|5.31|6.19|4.99|0
1645103380000|2022-02-17 13:09:40|6.49|5.29|6.46|5.26|6.49|5.29|6.42|5.22|0
1645103390000|2022-02-17 13:09:50|6.42|5.22|6.47|5.27|6.47|5.27|6.42|5.22|0
1645103400000|2022-02-17 13:10:00|6.5|5.3|6.51|5.31|6.51|5.31|6.47|5.27|0
1645103410000|2022-02-17 13:10:10|6.53|5.33|6.46|5.26|6.53|5.33|6.46|5.26|0
1645103420000|2022-02-17 13:10:20|6.42|5.22|6.44|5.24|6.44|5.24|6.42|5.22|0
1645103430000|2022-02-17 13:10:30|6.46|5.26|6.46|5.26|6.46|5.26|6.46|5.26|0
1645103440000|2022-02-17 13:10:40|6.42|5.22|6.38|5.18|6.42|5.22|6.38|5.18|0
1645103450000|2022-02-17 13:10:50|6.4|5.2|6.35|5.15|6.4|5.2|6.35|5.15|0
1645103460000|2022-02-17 13:11:00|6.33|5.13|6.33|5.13|6.33|5.13|6.33|5.13|0
1645103470000|2022-02-17 13:11:10|6.31|5.11|6.32|5.12|6.32|5.12|6.3|5.1|0
1645103480000|2022-02-17 13:11:20|6.3|5.1|6.34|5.14|6.34|5.14|6.28|5.08|0
1645103490000|2022-02-17 13:11:30|6.37|5.17|6.33|5.13|6.37|5.17|6.33|5.13|0
1645103500000|2022-02-17 13:11:40|6.32|5.12|6.31|5.11|6.33|5.13|6.28|5.08|0
1645103510000|2022-02-17 13:11:50|6.27|5.07|6.3|5.1|6.3|5.1|6.25|5.05|0
1645103520000|2022-02-17 13:12:00|6.28|5.08|6.28|5.08|6.28|5.08|6.27|5.07|0
1645103530000|2022-02-17 13:12:10|6.27|5.07|6.23|5.03|6.27|5.07|6.23|5.03|0
1645103540000|2022-02-17 13:12:20|6.27|5.07|6.21|5.01|6.27|5.07|6.2|5|0
1645103550000|2022-02-17 13:12:30|6.18|4.98|6.15|4.95|6.21|5.01|6.15|4.95|0
1645103560000|2022-02-17 13:12:40|6.16|4.96|6.1|4.9|6.16|4.96|6.1|4.9|0
1645103570000|2022-02-17 13:12:50|6.11|4.91|6.16|4.96|6.16|4.96|6.11|4.91|0
1645103580000|2022-02-17 13:13:00|6.13|4.93|6.15|4.95|6.15|4.95|6.13|4.93|0
1645103590000|2022-02-17 13:13:10|6.21|5.01|6.21|5.01|6.21|5.01|6.21|5.01|0
1645103600000|2022-02-17 13:13:20|6.23|5.03|6.21|5.01|6.23|5.03|6.21|5.01|0
1645103610000|2022-02-17 13:13:30|6.23|5.03|6.21|5.01|6.23|5.03|6.21|5.01|0
1645103620000|2022-02-17 13:13:40|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645103630000|2022-02-17 13:13:50|6.16|4.96|6.18|4.98|6.18|4.98|6.16|4.96|0
1645103640000|2022-02-17 13:14:00|6.1|4.9|6.15|4.95|6.15|4.95|6.1|4.9|0
1645103650000|2022-02-17 13:14:10|6.1|4.9|6.13|4.93|6.13|4.93|6.1|4.9|0
1645103660000|2022-02-17 13:14:20|6.14|4.94|6.16|4.96|6.16|4.96|6.14|4.94|0
1645103670000|2022-02-17 13:14:30|6.15|4.95|6.16|4.96|6.16|4.96|6.15|4.95|0
1645103680000|2022-02-17 13:14:40|6.21|5.01|6.13|4.93|6.21|5.01|6.13|4.93|0
1645103690000|2022-02-17 13:14:50|6.17|4.97|6.18|4.98|6.18|4.98|6.17|4.97|0
1645103700000|2022-02-17 13:15:00|6.2|5|6.15|4.95|6.2|5|6.15|4.95|0
1645103710000|2022-02-17 13:15:10|6.13|4.93|6.05|4.85|6.13|4.93|6.05|4.85|0
1645103720000|2022-02-17 13:15:20|6.06|4.86|6.05|4.85|6.06|4.86|6.05|4.85|0
1645103730000|2022-02-17 13:15:30|6.01|4.81|6.05|4.85|6.05|4.85|6.01|4.81|0
1645103740000|2022-02-17 13:15:40|6.06|4.86|6.07|4.87|6.08|4.88|6.06|4.86|0
1645103750000|2022-02-17 13:15:50|6.1|4.9|6.1|4.9|6.1|4.9|6.09|4.89|0
1645103760000|2022-02-17 13:16:00|6.11|4.91|6.09|4.89|6.11|4.91|6.09|4.89|0
1645103770000|2022-02-17 13:16:10|6.1|4.9|6.13|4.93|6.13|4.93|6.1|4.9|0
1645103780000|2022-02-17 13:16:20|6.11|4.91|6.08|4.88|6.13|4.93|6.08|4.88|0
1645103790000|2022-02-17 13:16:30|6.1|4.9|6.06|4.86|6.1|4.9|6.06|4.86|0
1645103800000|2022-02-17 13:16:40|6.05|4.85|6.01|4.81|6.05|4.85|6.01|4.81|0
1645103810000|2022-02-17 13:16:50|6.03|4.83|6.01|4.81|6.03|4.83|6.01|4.81|0
1645103820000|2022-02-17 13:17:00|6|4.8|5.98|4.78|6|4.8|5.95|4.75|0
1645103830000|2022-02-17 13:17:10|5.99|4.79|5.98|4.78|5.99|4.79|5.98|4.78|0
1645103840000|2022-02-17 13:17:20|6.5|5.3|6.54|5.34|6.54|5.34|6.5|5.3|0
1645103850000|2022-02-17 13:17:30|6.56|5.36|6.63|5.43|6.63|5.43|6.54|5.34|0
1645103860000|2022-02-17 13:17:40|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645103870000|2022-02-17 13:17:50|6.63|5.43|6.57|5.37|6.63|5.43|6.57|5.37|0
1645103880000|2022-02-17 13:18:00|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645103890000|2022-02-17 13:18:10|6.57|5.37|6.63|5.43|6.63|5.43|6.57|5.37|0
1645103900000|2022-02-17 13:18:20|6.64|5.44|6.65|5.45|6.66|5.46|6.64|5.44|0
1645103910000|2022-02-17 13:18:30|6.63|5.43|6.64|5.44|6.64|5.44|6.62|5.42|0
1645103920000|2022-02-17 13:18:40|6.63|5.43|6.58|5.38|6.63|5.43|6.58|5.38|0
1645103930000|2022-02-17 13:18:50|6.59|5.39|6.57|5.37|6.59|5.39|6.57|5.37|0
1645103940000|2022-02-17 13:19:00|6.56|5.36|6.61|5.41|6.61|5.41|6.56|5.36|0
1645103950000|2022-02-17 13:19:10|6.59|5.39|6.63|5.43|6.64|5.44|6.59|5.39|0
1645103960000|2022-02-17 13:19:20|6.62|5.42|6.61|5.41|6.62|5.42|6.61|5.41|0
1645103970000|2022-02-17 13:19:30|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1645103980000|2022-02-17 13:19:40|6.57|5.37|6.63|5.43|6.63|5.43|6.57|5.37|0
1645103990000|2022-02-17 13:19:50|6.61|5.41|6.61|5.41|6.63|5.43|6.61|5.41|0
1645104000000|2022-02-17 13:20:00|6.63|5.43|6.63|5.43|6.63|5.43|6.61|5.41|0
1645104010000|2022-02-17 13:20:10|6.64|5.44|6.64|5.44|6.64|5.44|6.63|5.43|0
1645104020000|2022-02-17 13:20:20|6.66|5.46|6.61|5.41|6.68|5.48|6.61|5.41|0
1645104030000|2022-02-17 13:20:30|6.63|5.43|6.57|5.37|6.63|5.43|6.57|5.37|0
1645104040000|2022-02-17 13:20:40|6.56|5.36|6.59|5.39|6.59|5.39|6.56|5.36|0
1645104050000|2022-02-17 13:20:50|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645104060000|2022-02-17 13:21:00|6.63|5.43|6.64|5.44|6.66|5.46|6.63|5.43|0
1645104070000|2022-02-17 13:21:10|6.63|5.43|6.63|5.43|6.64|5.44|6.63|5.43|0
1645104080000|2022-02-17 13:21:20|6.68|5.48|6.66|5.46|6.68|5.48|6.66|5.46|0
1645104090000|2022-02-17 13:21:30|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645104100000|2022-02-17 13:21:40|6.66|5.46|6.66|5.46|6.66|5.46|6.64|5.44|0
1645104110000|2022-02-17 13:21:50|6.68|5.48|6.68|5.48|6.68|5.48|6.66|5.46|0
1645104120000|2022-02-17 13:22:00|6.66|5.46|6.66|5.46|6.68|5.48|6.66|5.46|0
1645104130000|2022-02-17 13:22:10|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645104140000|2022-02-17 13:22:20|6.63|5.43|6.66|5.46|6.66|5.46|6.63|5.43|0
1645104150000|2022-02-17 13:22:30|6.64|5.44|6.66|5.46|6.66|5.46|6.64|5.44|0
1645104170000|2022-02-17 13:22:50|6.63|5.43|6.63|5.43|6.64|5.44|6.63|5.43|0
1645104180000|2022-02-17 13:23:00|6.61|5.41|6.63|5.43|6.63|5.43|6.61|5.41|0
1645104190000|2022-02-17 13:23:10|6.64|5.44|6.63|5.43|6.64|5.44|6.61|5.41|0
1645104200000|2022-02-17 13:23:20|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645104210000|2022-02-17 13:23:30|6.61|5.41|6.59|5.39|6.61|5.41|6.59|5.39|0
1645104220000|2022-02-17 13:23:40|6.61|5.41|6.61|5.41|6.61|5.41|6.61|5.41|0
1645104230000|2022-02-17 13:23:50|6.62|5.42|6.64|5.44|6.64|5.44|6.62|5.42|0
1645104240000|2022-02-17 13:24:00|6.68|5.48|6.71|5.51|6.71|5.51|6.68|5.48|0
1645104250000|2022-02-17 13:24:10|6.73|5.53|6.73|5.53|6.73|5.53|6.73|5.53|0
1645104260000|2022-02-17 13:24:20|6.75|5.55|6.75|5.55|6.75|5.55|6.75|5.55|0
1645104270000|2022-02-17 13:24:30|6.73|5.53|6.75|5.55|6.75|5.55|6.73|5.53|0
1645104280000|2022-02-17 13:24:40|6.76|5.56|6.75|5.55|6.77|5.57|6.75|5.55|0
1645104290000|2022-02-17 13:24:50|6.77|5.57|6.75|5.55|6.77|5.57|6.75|5.55|0
1645104300000|2022-02-17 13:25:00|6.77|5.57|6.75|5.55|6.77|5.57|6.75|5.55|0
1645104310000|2022-02-17 13:25:10|6.79|5.59|6.8|5.6|6.8|5.6|6.79|5.59|0
1645104320000|2022-02-17 13:25:20|6.79|5.59|6.77|5.57|6.79|5.59|6.77|5.57|0
1645104330000|2022-02-17 13:25:30|6.78|5.58|6.75|5.55|6.78|5.58|6.75|5.55|0
1645104340000|2022-02-17 13:25:40|6.78|5.58|6.77|5.57|6.78|5.58|6.77|5.57|0
1645104350000|2022-02-17 13:25:50|6.75|5.55|6.7|5.5|6.77|5.57|6.7|5.5|0
1645104370000|2022-02-17 13:26:10|6.66|5.46|6.64|5.44|6.66|5.46|6.64|5.44|0
1645104380000|2022-02-17 13:26:20|6.61|5.41|6.64|5.44|6.64|5.44|6.61|5.41|0
1645104390000|2022-02-17 13:26:30|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1645104410000|2022-02-17 13:26:50|6.61|5.41|6.62|5.42|6.63|5.43|6.61|5.41|0
1645104420000|2022-02-17 13:27:00|6.61|5.41|6.61|5.41|6.62|5.42|6.61|5.41|0
1645104430000|2022-02-17 13:27:10|6.62|5.42|6.64|5.44|6.64|5.44|6.62|5.42|0
1645104450000|2022-02-17 13:27:30|6.65|5.45|6.68|5.48|6.68|5.48|6.65|5.45|0
1645104460000|2022-02-17 13:27:40|6.71|5.51|6.71|5.51|6.71|5.51|6.71|5.51|0
1645104470000|2022-02-17 13:27:50|6.73|5.53|6.69|5.49|6.73|5.53|6.69|5.49|0
1645104480000|2022-02-17 13:28:00|6.71|5.51|6.69|5.49|6.71|5.51|6.69|5.49|0
1645104490000|2022-02-17 13:28:10|6.68|5.48|6.66|5.46|6.68|5.48|6.66|5.46|0
1645104500000|2022-02-17 13:28:20|6.64|5.44|6.64|5.44|6.64|5.44|6.64|5.44|0
1645104510000|2022-02-17 13:28:30|6.62|5.42|6.67|5.47|6.67|5.47|6.62|5.42|0
1645104520000|2022-02-17 13:28:40|6.66|5.46|6.64|5.44|6.66|5.46|6.62|5.42|0
1645104530000|2022-02-17 13:28:50|6.66|5.46|6.64|5.44|6.68|5.48|6.62|5.42|0
1645104550000|2022-02-17 13:29:10|6.65|5.45|6.65|5.45|6.65|5.45|6.65|5.45|0
1645104560000|2022-02-17 13:29:20|6.66|5.46|6.65|5.45|6.66|5.46|6.65|5.45|0
1645104570000|2022-02-17 13:29:30|6.62|5.42|6.62|5.42|6.62|5.42|6.62|5.42|0
1645104580000|2022-02-17 13:29:40|6.65|5.45|6.65|5.45|6.65|5.45|6.65|5.45|0
1645104590000|2022-02-17 13:29:50|6.66|5.46|6.68|5.48|6.71|5.51|6.66|5.46|0
1645104600000|2022-02-17 13:30:00|6.69|5.49|6.68|5.48|6.69|5.49|6.68|5.48|0
1645104610000|2022-02-17 13:30:10|6.66|5.46|6.69|5.49|6.69|5.49|6.66|5.46|0
1645104620000|2022-02-17 13:30:20|6.67|5.47|6.72|5.52|6.72|5.52|6.67|5.47|0
1645104630000|2022-02-17 13:30:30|6.77|5.57|6.87|5.67|6.87|5.67|6.77|5.57|0
1645104640000|2022-02-17 13:30:40|6.82|5.62|6.85|5.65|6.85|5.65|6.82|5.62|0
1645104650000|2022-02-17 13:30:50|6.83|5.63|6.81|5.61|6.83|5.63|6.8|5.6|0
1645104660000|2022-02-17 13:31:00|6.8|5.6|6.81|5.61|6.81|5.61|6.78|5.58|0
1645104670000|2022-02-17 13:31:10|6.82|5.62|6.8|5.6|6.82|5.62|6.8|5.6|0
1645104680000|2022-02-17 13:31:20|6.78|5.58|6.82|5.62|6.82|5.62|6.78|5.58|0
1645104690000|2022-02-17 13:31:30|6.84|5.64|6.86|5.66|6.89|5.69|6.84|5.64|0
1645104700000|2022-02-17 13:31:40|6.89|5.69|6.82|5.62|6.89|5.69|6.82|5.62|0
1645104710000|2022-02-17 13:31:50|6.84|5.64|6.84|5.64|6.86|5.66|6.84|5.64|0
1645104720000|2022-02-17 13:32:00|6.82|5.62|6.78|5.58|6.82|5.62|6.78|5.58|0
1645104730000|2022-02-17 13:32:10|6.8|5.6|6.81|5.61|6.81|5.61|6.78|5.58|0
1645104740000|2022-02-17 13:32:20|6.8|5.6|6.79|5.59|6.8|5.6|6.79|5.59|0
1645104750000|2022-02-17 13:32:30|6.8|5.6|6.75|5.55|6.8|5.6|6.75|5.55|0
1645104760000|2022-02-17 13:32:40|6.76|5.56|6.78|5.58|6.78|5.58|6.74|5.54|0
1645104770000|2022-02-17 13:32:50|6.77|5.57|6.76|5.56|6.77|5.57|6.76|5.56|0
1645104780000|2022-02-17 13:33:00|6.77|5.57|6.76|5.56|6.78|5.58|6.76|5.56|0
1645104790000|2022-02-17 13:33:10|6.74|5.54|6.75|5.55|6.75|5.55|6.74|5.54|0
1645104800000|2022-02-17 13:33:20|6.73|5.53|6.78|5.58|6.78|5.58|6.73|5.53|0
1645104810000|2022-02-17 13:33:30|6.8|5.6|6.78|5.58|6.8|5.6|6.78|5.58|0
1645104820000|2022-02-17 13:33:40|6.76|5.56|6.76|5.56|6.76|5.56|6.76|5.56|0
1645104830000|2022-02-17 13:33:50|6.75|5.55|6.73|5.53|6.75|5.55|6.73|5.53|0
1645104840000|2022-02-17 13:34:00|6.74|5.54|6.76|5.56|6.76|5.56|6.74|5.54|0
1645104850000|2022-02-17 13:34:10|6.75|5.55|6.71|5.51|6.75|5.55|6.71|5.51|0
1645104860000|2022-02-17 13:34:20|6.73|5.53|6.71|5.51|6.73|5.53|6.71|5.51|0
1645104870000|2022-02-17 13:34:30|6.73|5.53|6.76|5.56|6.76|5.56|6.73|5.53|0
1645104880000|2022-02-17 13:34:40|6.75|5.55|6.8|5.6|6.8|5.6|6.75|5.55|0
1645104890000|2022-02-17 13:34:50|6.81|5.61|6.79|5.59|6.81|5.61|6.78|5.58|0
1645104900000|2022-02-17 13:35:00|6.76|5.56|6.76|5.56|6.76|5.56|6.73|5.53|0
1645104910000|2022-02-17 13:35:10|6.78|5.58|6.8|5.6|6.8|5.6|6.78|5.58|0
1645104920000|2022-02-17 13:35:20|6.82|5.62|6.77|5.57|6.82|5.62|6.76|5.56|0
1645104930000|2022-02-17 13:35:30|6.78|5.58|6.77|5.57|6.78|5.58|6.76|5.56|0
1645104940000|2022-02-17 13:35:40|6.76|5.56|6.78|5.58|6.78|5.58|6.76|5.56|0
1645104950000|2022-02-17 13:35:50|6.8|5.6|6.76|5.56|6.8|5.6|6.76|5.56|0
1645104960000|2022-02-17 13:36:00|6.69|5.49|6.72|5.52|6.73|5.53|6.69|5.49|0
1645104970000|2022-02-17 13:36:10|6.71|5.51|6.74|5.54|6.74|5.54|6.71|5.51|0
1645104980000|2022-02-17 13:36:20|6.71|5.51|6.75|5.55|6.75|5.55|6.71|5.51|0
1645104990000|2022-02-17 13:36:30|6.73|5.53|6.71|5.51|6.73|5.53|6.69|5.49|0
1645105000000|2022-02-17 13:36:40|6.72|5.52|6.69|5.49|6.73|5.53|6.69|5.49|0
1645105010000|2022-02-17 13:36:50|6.67|5.47|6.69|5.49|6.7|5.5|6.67|5.47|0
1645105020000|2022-02-17 13:37:00|6.73|5.53|6.66|5.46|6.73|5.53|6.66|5.46|0
1645105030000|2022-02-17 13:37:10|6.64|5.44|6.66|5.46|6.66|5.46|6.64|5.44|0
1645105050000|2022-02-17 13:37:30|6.67|5.47|6.69|5.49|6.69|5.49|6.66|5.46|0
1645105060000|2022-02-17 13:37:40|6.67|5.47|6.66|5.46|6.67|5.47|6.66|5.46|0
1645105070000|2022-02-17 13:37:50|6.68|5.48|6.71|5.51|6.71|5.51|6.67|5.47|0
1645105080000|2022-02-17 13:38:00|6.75|5.55|6.73|5.53|6.76|5.56|6.73|5.53|0
1645105090000|2022-02-17 13:38:10|6.75|5.55|6.71|5.51|6.76|5.56|6.71|5.51|0
1645105100000|2022-02-17 13:38:20|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1645105110000|2022-02-17 13:38:30|6.72|5.52|6.72|5.52|6.72|5.52|6.71|5.51|0
1645105120000|2022-02-17 13:38:40|6.73|5.53|6.72|5.52|6.73|5.53|6.69|5.49|0
1645105130000|2022-02-17 13:38:50|6.71|5.51|6.69|5.49|6.71|5.51|6.68|5.48|0
1645105150000|2022-02-17 13:39:10|6.66|5.46|6.69|5.49|6.69|5.49|6.66|5.46|0
1645105160000|2022-02-17 13:39:20|6.68|5.48|6.67|5.47|6.68|5.48|6.67|5.47|0
1645105170000|2022-02-17 13:39:30|6.66|5.46|6.66|5.46|6.66|5.46|6.66|5.46|0
1645105180000|2022-02-17 13:39:40|6.6|5.4|6.62|5.42|6.62|5.42|6.6|5.4|0
1645105190000|2022-02-17 13:39:50|6.58|5.38|6.57|5.37|6.58|5.38|6.57|5.37|0
1645105200000|2022-02-17 13:40:00|6.55|5.35|6.55|5.35|6.57|5.37|6.55|5.35|0
1645105210000|2022-02-17 13:40:10|6.56|5.36|6.55|5.35|6.56|5.36|6.55|5.35|0
1645105220000|2022-02-17 13:40:20|6.57|5.37|6.6|5.4|6.6|5.4|6.57|5.37|0
1645105230000|2022-02-17 13:40:30|6.58|5.38|6.5|5.3|6.58|5.38|6.5|5.3|0
1645105240000|2022-02-17 13:40:40|6.48|5.28|6.33|5.13|6.48|5.28|6.33|5.13|0
1645105250000|2022-02-17 13:40:50|6.34|5.14|6.36|5.16|6.36|5.16|6.34|5.14|0
1645105260000|2022-02-17 13:41:00|6.41|5.21|6.36|5.16|6.41|5.21|6.36|5.16|0
1645105270000|2022-02-17 13:41:10|6.34|5.14|6.33|5.13|6.34|5.14|6.33|5.13|0
1645105280000|2022-02-17 13:41:20|6.31|5.11|6.24|5.04|6.31|5.11|6.21|5.01|0
1645105290000|2022-02-17 13:41:30|6.27|5.07|6.22|5.02|6.27|5.07|6.22|5.02|0
1645105300000|2022-02-17 13:41:40|6.26|5.06|6.29|5.09|6.29|5.09|6.24|5.04|0
1645105310000|2022-02-17 13:41:50|6.27|5.07|6.27|5.07|6.27|5.07|6.24|5.04|0
1645105320000|2022-02-17 13:42:00|6.28|5.08|6.26|5.06|6.28|5.08|6.26|5.06|0
1645105330000|2022-02-17 13:42:10|6.24|5.04|5.94|4.74|6.24|5.04|5.94|4.74|0
1645105340000|2022-02-17 13:42:20|5.91|4.71|5.92|4.72|5.94|4.74|5.91|4.71|0
1645105350000|2022-02-17 13:42:30|5.91|4.71|5.83|4.63|5.91|4.71|5.83|4.63|0
1645105360000|2022-02-17 13:42:40|5.84|4.64|5.9|4.7|5.9|4.7|5.83|4.63|0
1645105370000|2022-02-17 13:42:50|5.92|4.72|5.9|4.7|5.92|4.72|5.9|4.7|0
1645105380000|2022-02-17 13:43:00|5.89|4.69|5.81|4.61|5.89|4.69|5.81|4.61|0
1645105390000|2022-02-17 13:43:10|5.83|4.63|5.9|4.7|5.9|4.7|5.83|4.63|0
1645105400000|2022-02-17 13:43:20|5.95|4.75|5.92|4.72|5.95|4.75|5.92|4.72|0
1645105410000|2022-02-17 13:43:30|5.9|4.7|5.94|4.74|5.94|4.74|5.9|4.7|0
1645105420000|2022-02-17 13:43:40|5.95|4.75|5.99|4.79|5.99|4.79|5.95|4.75|0
1645105430000|2022-02-17 13:43:50|5.94|4.74|5.87|4.67|5.94|4.74|5.87|4.67|0
1645105440000|2022-02-17 13:44:00|5.84|4.64|5.79|4.59|5.84|4.64|5.79|4.59|0
1645105450000|2022-02-17 13:44:10|5.71|4.51|5.61|4.41|5.71|4.51|5.58|4.38|0
1645105460000|2022-02-17 13:44:20|5.59|4.39|5.56|4.36|5.61|4.41|5.56|4.36|0
1645105470000|2022-02-17 13:44:30|5.55|4.35|5.44|4.24|5.55|4.35|5.44|4.24|0
1645105480000|2022-02-17 13:44:40|5.47|4.27|5.64|4.44|5.64|4.44|5.47|4.27|0
1645105490000|2022-02-17 13:44:50|5.59|4.39|5.61|4.41|5.61|4.41|5.58|4.38|0
1645105500000|2022-02-17 13:45:00|5.58|4.38|5.46|4.26|5.58|4.38|5.46|4.26|0
1645105510000|2022-02-17 13:45:10|5.4|4.2|5.74|4.54|5.74|4.54|5.35|4.15|0
1645105520000|2022-02-17 13:45:20|5.8|4.6|5.73|4.53|5.8|4.6|5.73|4.53|0
1645105530000|2022-02-17 13:45:30|5.72|4.52|5.79|4.59|5.79|4.59|5.72|4.52|0
1645105540000|2022-02-17 13:45:40|5.8|4.6|5.82|4.62|5.82|4.62|5.77|4.57|0
1645105550000|2022-02-17 13:45:50|5.84|4.64|5.82|4.62|5.84|4.64|5.82|4.62|0
1645105560000|2022-02-17 13:46:00|5.85|4.65|5.74|4.54|5.85|4.65|5.73|4.53|0
1645105570000|2022-02-17 13:46:10|5.77|4.57|5.71|4.51|5.8|4.6|5.71|4.51|0
1645105580000|2022-02-17 13:46:20|5.73|4.53|5.74|4.54|5.76|4.56|5.73|4.53|0
1645105590000|2022-02-17 13:46:30|5.73|4.53|5.74|4.54|5.74|4.54|5.73|4.53|0
1645105600000|2022-02-17 13:46:40|5.76|4.56|5.81|4.61|5.81|4.61|5.74|4.54|0
1645105610000|2022-02-17 13:46:50|5.77|4.57|5.78|4.58|5.79|4.59|5.74|4.54|0
1645105620000|2022-02-17 13:47:00|5.8|4.6|5.73|4.53|5.8|4.6|5.73|4.53|0
1645105630000|2022-02-17 13:47:10|5.68|4.48|5.66|4.46|5.69|4.49|5.66|4.46|0
1645105640000|2022-02-17 13:47:20|5.68|4.48|5.65|4.45|5.68|4.48|5.65|4.45|0
1645105650000|2022-02-17 13:47:30|5.63|4.43|5.61|4.41|5.66|4.46|5.61|4.41|0
1645105660000|2022-02-17 13:47:40|5.63|4.43|5.61|4.41|5.66|4.46|5.61|4.41|0
1645105670000|2022-02-17 13:47:50|5.65|4.45|5.66|4.46|5.66|4.46|5.64|4.44|0
1645105680000|2022-02-17 13:48:00|5.68|4.48|5.71|4.51|5.73|4.53|5.68|4.48|0
1645105690000|2022-02-17 13:48:10|5.73|4.53|5.76|4.56|5.76|4.56|5.71|4.51|0
1645105700000|2022-02-17 13:48:20|5.77|4.57|5.74|4.54|5.77|4.57|5.74|4.54|0
1645105710000|2022-02-17 13:48:30|5.75|4.55|5.73|4.53|5.75|4.55|5.73|4.53|0
1645105720000|2022-02-17 13:48:40|5.74|4.54|5.77|4.57|5.77|4.57|5.74|4.54|0
1645105730000|2022-02-17 13:48:50|5.76|4.56|5.76|4.56|5.76|4.56|5.76|4.56|0
1645105740000|2022-02-17 13:49:00|5.72|4.52|5.8|4.6|5.8|4.6|5.72|4.52|0
1645105750000|2022-02-17 13:49:10|5.79|4.59|5.79|4.59|5.79|4.59|5.77|4.57|0
1645105760000|2022-02-17 13:49:20|5.76|4.56|5.72|4.52|5.76|4.56|5.72|4.52|0
1645105770000|2022-02-17 13:49:30|5.73|4.53|5.69|4.49|5.73|4.53|5.69|4.49|0
1645105780000|2022-02-17 13:49:40|5.66|4.46|5.71|4.51|5.71|4.51|5.66|4.46|0
1645105790000|2022-02-17 13:49:50|5.66|4.46|5.66|4.46|5.67|4.47|5.66|4.46|0
1645105800000|2022-02-17 13:50:00|5.65|4.45|5.71|4.51|5.71|4.51|5.62|4.42|0
1645105810000|2022-02-17 13:50:10|5.72|4.52|5.72|4.52|5.72|4.52|5.72|4.52|0
1645105820000|2022-02-17 13:50:20|5.75|4.55|5.74|4.54|5.76|4.56|5.73|4.53|0
1645105830000|2022-02-17 13:50:30|5.77|4.57|5.8|4.6|5.8|4.6|5.77|4.57|0
1645105840000|2022-02-17 13:50:40|5.77|4.57|5.77|4.57|5.77|4.57|5.77|4.57|0
1645105850000|2022-02-17 13:50:50|5.74|4.54|5.82|4.62|5.82|4.62|5.74|4.54|0
1645105860000|2022-02-17 13:51:00|5.8|4.6|5.82|4.62|5.82|4.62|5.79|4.59|0
1645105870000|2022-02-17 13:51:10|5.83|4.63|5.86|4.66|5.86|4.66|5.83|4.63|0
1645105880000|2022-02-17 13:51:20|5.88|4.68|5.88|4.68|5.88|4.68|5.88|4.68|0
1645105890000|2022-02-17 13:51:30|5.87|4.67|5.86|4.66|5.87|4.67|5.85|4.65|0
1645105900000|2022-02-17 13:51:40|5.85|4.65|5.79|4.59|5.85|4.65|5.79|4.59|0
1645105910000|2022-02-17 13:51:50|5.78|4.58|5.79|4.59|5.8|4.6|5.78|4.58|0
1645105920000|2022-02-17 13:52:00|5.78|4.58|5.76|4.56|5.79|4.59|5.76|4.56|0
1645105930000|2022-02-17 13:52:10|5.79|4.59|5.79|4.59|5.79|4.59|5.77|4.57|0
1645105940000|2022-02-17 13:52:20|5.77|4.57|5.75|4.55|5.79|4.59|5.75|4.55|0
1645105950000|2022-02-17 13:52:30|5.72|4.52|5.69|4.49|5.72|4.52|5.69|4.49|0
1645105960000|2022-02-17 13:52:40|5.72|4.52|5.75|4.55|5.75|4.55|5.72|4.52|0
1645105970000|2022-02-17 13:52:50|5.76|4.56|5.72|4.52|5.76|4.56|5.72|4.52|0
1645105980000|2022-02-17 13:53:00|5.74|4.54|5.69|4.49|5.74|4.54|5.69|4.49|0
1645105990000|2022-02-17 13:53:10|5.68|4.48|5.71|4.51|5.71|4.51|5.67|4.47|0
1645106000000|2022-02-17 13:53:20|5.72|4.52|5.67|4.47|5.72|4.52|5.67|4.47|0
1645106010000|2022-02-17 13:53:30|5.69|4.49|5.43|4.23|5.71|4.51|5.43|4.23|0
1645106020000|2022-02-17 13:53:40|6.21|5.01|6.18|4.98|6.21|5.01|6.18|4.98|0
1645106030000|2022-02-17 13:53:50|6.2|5|6.18|4.98|6.2|5|6.18|4.98|0
1645106040000|2022-02-17 13:54:00|6.17|4.97|6.21|5.01|6.21|5.01|6.15|4.95|0
1645106050000|2022-02-17 13:54:10|6.2|5|6.36|5.16|6.36|5.16|6.2|5|0
1645106060000|2022-02-17 13:54:20|6.37|5.17|6.34|5.14|6.37|5.17|6.32|5.12|0
1645106070000|2022-02-17 13:54:30|6.36|5.16|6.39|5.19|6.39|5.19|6.36|5.16|0
1645106080000|2022-02-17 13:54:40|6.36|5.16|6.36|5.16|6.36|5.16|6.34|5.14|0
1645106090000|2022-02-17 13:54:50|6.37|5.17|6.39|5.19|6.39|5.19|6.37|5.17|0
1645106100000|2022-02-17 13:55:00|6.37|5.17|6.4|5.2|6.4|5.2|6.37|5.17|0
1645106110000|2022-02-17 13:55:10|6.42|5.22|6.45|5.25|6.46|5.26|6.42|5.22|0
1645106120000|2022-02-17 13:55:20|6.44|5.24|6.46|5.26|6.49|5.29|6.44|5.24|0
1645106130000|2022-02-17 13:55:30|6.45|5.25|6.41|5.21|6.45|5.25|6.41|5.21|0
1645106140000|2022-02-17 13:55:40|6.39|5.19|6.32|5.12|6.41|5.21|6.31|5.11|0
1645106150000|2022-02-17 13:55:50|6.31|5.11|6.31|5.11|6.31|5.11|6.31|5.11|0
1645106160000|2022-02-17 13:56:00|6.24|5.04|6.21|5.01|6.24|5.04|6.21|5.01|0
1645106170000|2022-02-17 13:56:10|6.32|5.12|6.36|5.16|6.36|5.16|6.32|5.12|0
1645106180000|2022-02-17 13:56:20|6.32|5.12|6.29|5.09|6.32|5.12|6.29|5.09|0
1645106190000|2022-02-17 13:56:30|6.28|5.08|6.27|5.07|6.31|5.11|6.27|5.07|0
1645106200000|2022-02-17 13:56:40|6.29|5.09|6.26|5.06|6.29|5.09|6.26|5.06|0
1645106210000|2022-02-17 13:56:50|6.27|5.07|6.25|5.05|6.27|5.07|6.21|5.01|0
1645106220000|2022-02-17 13:57:00|6.27|5.07|6.24|5.04|6.27|5.07|6.24|5.04|0
1645106230000|2022-02-17 13:57:10|6.26|5.06|6.22|5.02|6.26|5.06|6.22|5.02|0
1645106240000|2022-02-17 13:57:20|6.21|5.01|6.24|5.04|6.24|5.04|6.21|5.01|0
1645106250000|2022-02-17 13:57:30|6.25|5.05|6.22|5.02|6.25|5.05|6.22|5.02|0
1645106260000|2022-02-17 13:57:40|6.26|5.06|6.19|4.99|6.26|5.06|6.19|4.99|0
1645106270000|2022-02-17 13:57:50|6.21|5.01|6.21|5.01|6.21|5.01|6.21|5.01|0
1645106280000|2022-02-17 13:58:00|6.22|5.02|6.31|5.11|6.31|5.11|6.21|5.01|0
1645106290000|2022-02-17 13:58:10|6.35|5.15|6.36|5.16|6.36|5.16|6.32|5.12|0
1645106300000|2022-02-17 13:58:20|6.39|5.19|6.44|5.24|6.44|5.24|6.39|5.19|0
1645106310000|2022-02-17 13:58:30|6.43|5.23|6.46|5.26|6.46|5.26|6.43|5.23|0
1645106320000|2022-02-17 13:58:40|6.45|5.25|6.43|5.23|6.45|5.25|6.42|5.22|0
1645106330000|2022-02-17 13:58:50|6.47|5.27|6.46|5.26|6.47|5.27|6.46|5.26|0
1645106340000|2022-02-17 13:59:00|6.43|5.23|6.38|5.18|6.43|5.23|6.37|5.17|0
1645106350000|2022-02-17 13:59:10|6.39|5.19|6.37|5.17|6.39|5.19|6.37|5.17|0
1645106360000|2022-02-17 13:59:20|6.39|5.19|6.37|5.17|6.39|5.19|6.37|5.17|0
1645106370000|2022-02-17 13:59:30|6.35|5.15|6.35|5.15|6.37|5.17|6.34|5.14|0
1645106380000|2022-02-17 13:59:40|6.34|5.14|6.3|5.1|6.34|5.14|6.3|5.1|0
1645106390000|2022-02-17 13:59:50|6.32|5.12|6.34|5.14|6.34|5.14|6.32|5.12|0
1645106400000|2022-02-17 14:00:00|6.32|5.12|6.3|5.1|6.32|5.12|6.29|5.09|0
1645106410000|2022-02-17 14:00:10|6.32|5.12|6.34|5.14|6.34|5.14|6.32|5.12|0
1645106420000|2022-02-17 14:00:20|6.32|5.12|6.37|5.17|6.37|5.17|6.32|5.12|0
1645106430000|2022-02-17 14:00:30|6.39|5.19|6.39|5.19|6.42|5.22|6.39|5.19|0
1645106440000|2022-02-17 14:00:40|6.37|5.17|6.49|5.29|6.49|5.29|6.37|5.17|0
1645106450000|2022-02-17 14:00:50|6.63|5.43|6.68|5.48|6.68|5.48|6.59|5.39|0
1645106460000|2022-02-17 14:01:00|6.67|5.47|6.71|5.51|6.72|5.52|6.67|5.47|0
1645106470000|2022-02-17 14:01:10|6.73|5.53|6.77|5.57|6.77|5.57|6.71|5.51|0
1645106480000|2022-02-17 14:01:20|6.8|5.6|6.85|5.65|6.85|5.65|6.77|5.57|0
1645106490000|2022-02-17 14:01:30|6.89|5.69|6.77|5.57|6.89|5.69|6.75|5.55|0
1645106500000|2022-02-17 14:01:40|6.75|5.55|6.8|5.6|6.8|5.6|6.73|5.53|0
1645106510000|2022-02-17 14:01:50|6.84|5.64|6.79|5.59|6.84|5.64|6.78|5.58|0
1645106520000|2022-02-17 14:02:00|6.78|5.58|6.84|5.64|6.84|5.64|6.78|5.58|0
1645106530000|2022-02-17 14:02:10|6.89|5.69|6.85|5.65|6.91|5.71|6.85|5.65|0
1645106540000|2022-02-17 14:02:20|6.87|5.67|6.85|5.65|6.87|5.67|6.84|5.64|0
1645106550000|2022-02-17 14:02:30|6.87|5.67|6.82|5.62|6.87|5.67|6.82|5.62|0
1645106560000|2022-02-17 14:02:40|6.8|5.6|6.71|5.51|6.8|5.6|6.7|5.5|0
1645106570000|2022-02-17 14:02:50|6.66|5.46|6.3|5.1|6.66|5.46|6.17|4.97|0
1645106580000|2022-02-17 14:03:00|6.38|5.18|6.35|5.15|6.38|5.18|6.35|5.15|0
1645106590000|2022-02-17 14:03:10|6.33|5.13|6.52|5.32|6.52|5.32|6.33|5.13|0
1645106600000|2022-02-17 14:03:20|6.5|5.3|6.51|5.31|6.53|5.33|6.5|5.3|0
1645106610000|2022-02-17 14:03:30|6.5|5.3|6.53|5.33|6.53|5.33|6.48|5.28|0
1645106620000|2022-02-17 14:03:40|6.56|5.36|6.6|5.4|6.6|5.4|6.56|5.36|0
1645106630000|2022-02-17 14:03:50|6.53|5.33|6.52|5.32|6.57|5.37|6.52|5.32|0
1645106640000|2022-02-17 14:04:00|6.5|5.3|6.41|5.21|6.5|5.3|6.41|5.21|0
1645106650000|2022-02-17 14:04:10|6.35|5.15|6.41|5.21|6.41|5.21|6.35|5.15|0
1645106660000|2022-02-17 14:04:20|6.43|5.23|6.41|5.21|6.43|5.23|6.38|5.18|0
1645106670000|2022-02-17 14:04:30|6.42|5.22|6.46|5.26|6.46|5.26|6.42|5.22|0
1645106680000|2022-02-17 14:04:40|6.45|5.25|6.48|5.28|6.48|5.28|6.45|5.25|0
1645106690000|2022-02-17 14:04:50|6.47|5.27|6.47|5.27|6.48|5.28|6.47|5.27|0
1645106700000|2022-02-17 14:05:00|6.45|5.25|6.53|5.33|6.53|5.33|6.45|5.25|0
1645106710000|2022-02-17 14:05:10|6.55|5.35|6.55|5.35|6.55|5.35|6.55|5.35|0
1645106720000|2022-02-17 14:05:20|6.54|5.34|6.52|5.32|6.54|5.34|6.5|5.3|0
1645106730000|2022-02-17 14:05:30|6.5|5.3|6.55|5.35|6.55|5.35|6.5|5.3|0
1645106740000|2022-02-17 14:05:40|6.52|5.32|6.48|5.28|6.52|5.32|6.48|5.28|0
1645106750000|2022-02-17 14:05:50|6.45|5.25|6.43|5.23|6.45|5.25|6.43|5.23|0
1645106760000|2022-02-17 14:06:00|6.41|5.21|6.43|5.23|6.43|5.23|6.41|5.21|0
1645106770000|2022-02-17 14:06:10|6.41|5.21|6.38|5.18|6.43|5.23|6.38|5.18|0
1645106780000|2022-02-17 14:06:20|6.41|5.21|6.38|5.18|6.41|5.21|6.38|5.18|0
1645106790000|2022-02-17 14:06:30|6.4|5.2|6.42|5.22|6.42|5.22|6.4|5.2|0
1645106800000|2022-02-17 14:06:40|6.43|5.23|6.45|5.25|6.46|5.26|6.43|5.23|0
1645106810000|2022-02-17 14:06:50|6.43|5.23|6.43|5.23|6.44|5.24|6.41|5.21|0
1645106820000|2022-02-17 14:07:00|6.41|5.21|6.45|5.25|6.45|5.25|6.4|5.2|0
1645106830000|2022-02-17 14:07:10|6.48|5.28|6.45|5.25|6.48|5.28|6.45|5.25|0
1645106840000|2022-02-17 14:07:20|6.46|5.26|6.43|5.23|6.46|5.26|6.41|5.21|0
1645106850000|2022-02-17 14:07:30|6.41|5.21|6.4|5.2|6.41|5.21|6.4|5.2|0
1645106860000|2022-02-17 14:07:40|6.46|5.26|6.48|5.28|6.48|5.28|6.46|5.26|0
1645106870000|2022-02-17 14:07:50|6.46|5.26|6.43|5.23|6.46|5.26|6.43|5.23|0
1645106880000|2022-02-17 14:08:00|6.45|5.25|6.47|5.27|6.47|5.27|6.45|5.25|0
1645106890000|2022-02-17 14:08:10|6.48|5.28|6.41|5.21|6.48|5.28|6.41|5.21|0
1645106900000|2022-02-17 14:08:20|6.4|5.2|6.38|5.18|6.4|5.2|6.35|5.15|0
1645106910000|2022-02-17 14:08:30|6.36|5.16|6.32|5.12|6.38|5.18|6.32|5.12|0
1645106920000|2022-02-17 14:08:40|6.34|5.14|6.37|5.17|6.37|5.17|6.33|5.13|0
1645106930000|2022-02-17 14:08:50|6.36|5.16|6.36|5.16|6.36|5.16|6.36|5.16|0
1645106940000|2022-02-17 14:09:00|6.38|5.18|6.41|5.21|6.42|5.22|6.38|5.18|0
1645106950000|2022-02-17 14:09:10|6.45|5.25|6.53|5.33|6.53|5.33|6.45|5.25|0
1645106960000|2022-02-17 14:09:20|6.57|5.37|6.53|5.33|6.57|5.37|6.52|5.32|0
1645106970000|2022-02-17 14:09:30|6.58|5.38|6.6|5.4|6.6|5.4|6.57|5.37|0
1645106980000|2022-02-17 14:09:40|6.58|5.38|6.6|5.4|6.6|5.4|6.57|5.37|0
1645106990000|2022-02-17 14:09:50|6.58|5.38|6.55|5.35|6.58|5.38|6.55|5.35|0
1645107000000|2022-02-17 14:10:00|6.56|5.36|6.6|5.4|6.6|5.4|6.53|5.33|0
1645107010000|2022-02-17 14:10:10|6.62|5.42|6.67|5.47|6.68|5.48|6.62|5.42|0
1645107020000|2022-02-17 14:10:20|6.65|5.45|6.67|5.47|6.67|5.47|6.65|5.45|0
1645107030000|2022-02-17 14:10:30|6.69|5.49|6.69|5.49|6.69|5.49|6.67|5.47|0
1645107040000|2022-02-17 14:10:40|6.62|5.42|6.64|5.44|6.64|5.44|6.62|5.42|0
1645107050000|2022-02-17 14:10:50|6.69|5.49|6.65|5.45|6.69|5.49|6.65|5.45|0
1645107060000|2022-02-17 14:11:00|6.67|5.47|6.67|5.47|6.67|5.47|6.67|5.47|0
1645107070000|2022-02-17 14:11:10|6.69|5.49|6.69|5.49|6.71|5.51|6.69|5.49|0
1645107080000|2022-02-17 14:11:20|6.67|5.47|6.67|5.47|6.67|5.47|6.67|5.47|0
1645107090000|2022-02-17 14:11:30|6.69|5.49|6.71|5.51|6.71|5.51|6.69|5.49|0
1645107100000|2022-02-17 14:11:40|6.69|5.49|6.65|5.45|6.69|5.49|6.65|5.45|0
1645107110000|2022-02-17 14:11:50|6.62|5.42|6.99|5.79|6.99|5.79|6.62|5.42|0
1645107120000|2022-02-17 14:12:00|6.94|5.74|6.85|5.65|6.94|5.74|6.76|5.56|0
1645107130000|2022-02-17 14:12:10|6.83|5.63|6.76|5.56|6.83|5.63|6.76|5.56|0
1645107140000|2022-02-17 14:12:20|6.81|5.61|6.84|5.64|6.84|5.64|6.81|5.61|0
1645107150000|2022-02-17 14:12:30|6.8|5.6|6.81|5.61|6.83|5.63|6.8|5.6|0
1645107160000|2022-02-17 14:12:40|6.79|5.59|6.78|5.58|6.81|5.61|6.78|5.58|0
1645107170000|2022-02-17 14:12:50|6.76|5.56|6.81|5.61|6.83|5.63|6.76|5.56|0
1645107180000|2022-02-17 14:13:00|6.8|5.6|6.85|5.65|6.85|5.65|6.79|5.59|0
1645107190000|2022-02-17 14:13:10|6.83|5.63|6.76|5.56|6.83|5.63|6.76|5.56|0
1645107200000|2022-02-17 14:13:20|6.74|5.54|6.72|5.52|6.74|5.54|6.69|5.49|0
1645107210000|2022-02-17 14:13:30|6.71|5.51|6.69|5.49|6.72|5.52|6.69|5.49|0
1645107220000|2022-02-17 14:13:40|6.65|5.45|6.63|5.43|6.65|5.45|6.63|5.43|0
1645107230000|2022-02-17 14:13:50|6.65|5.45|6.69|5.49|6.7|5.5|6.65|5.45|0
1645107240000|2022-02-17 14:14:00|6.67|5.47|6.71|5.51|6.71|5.51|6.67|5.47|0
1645107250000|2022-02-17 14:14:10|6.72|5.52|6.72|5.52|6.72|5.52|6.69|5.49|0
1645107260000|2022-02-17 14:14:20|6.74|5.54|6.72|5.52|6.74|5.54|6.71|5.51|0
1645107270000|2022-02-17 14:14:30|6.71|5.51|6.74|5.54|6.88|5.68|6.71|5.51|0
1645107280000|2022-02-17 14:14:40|6.71|5.51|6.72|5.52|6.72|5.52|6.71|5.51|0
1645107290000|2022-02-17 14:14:50|6.71|5.51|6.69|5.49|6.74|5.54|6.69|5.49|0
1645107300000|2022-02-17 14:15:00|6.71|5.51|6.72|5.52|6.72|5.52|6.71|5.51|0
1645107310000|2022-02-17 14:15:10|6.71|5.51|6.68|5.48|6.71|5.51|6.68|5.48|0
1645107320000|2022-02-17 14:15:20|6.67|5.47|6.69|5.49|6.69|5.49|6.67|5.47|0
1645107330000|2022-02-17 14:15:30|6.71|5.51|6.74|5.54|6.74|5.54|6.71|5.51|0
1645107340000|2022-02-17 14:15:40|6.72|5.52|6.76|5.56|6.76|5.56|6.72|5.52|0
1645107350000|2022-02-17 14:15:50|6.77|5.57|6.79|5.59|6.79|5.59|6.76|5.56|0
1645107360000|2022-02-17 14:16:00|6.78|5.58|6.78|5.58|6.79|5.59|6.78|5.58|0
1645107370000|2022-02-17 14:16:10|6.79|5.59|6.78|5.58|6.79|5.59|6.76|5.56|0
1645107380000|2022-02-17 14:16:20|6.76|5.56|6.72|5.52|6.76|5.56|6.72|5.52|0
1645107390000|2022-02-17 14:16:30|6.7|5.5|6.69|5.49|6.7|5.5|6.69|5.49|0
1645107400000|2022-02-17 14:16:40|6.7|5.5|6.69|5.49|6.7|5.5|6.69|5.49|0
1645107410000|2022-02-17 14:16:50|6.67|5.47|6.69|5.49|6.7|5.5|6.67|5.47|0
1645107420000|2022-02-17 14:17:00|6.66|5.46|6.62|5.42|6.66|5.46|6.6|5.4|0
1645107430000|2022-02-17 14:17:10|6.61|5.41|6.62|5.42|6.62|5.42|6.6|5.4|0
1645107440000|2022-02-17 14:17:20|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1645107450000|2022-02-17 14:17:30|6.61|5.41|6.62|5.42|6.62|5.42|6.61|5.41|0
1645107460000|2022-02-17 14:17:40|6.6|5.4|6.62|5.42|6.62|5.42|6.6|5.4|0
1645107470000|2022-02-17 14:17:50|6.63|5.43|6.65|5.45|6.65|5.45|6.63|5.43|0
1645107480000|2022-02-17 14:18:00|6.63|5.43|6.65|5.45|6.65|5.45|6.62|5.42|0
1645107490000|2022-02-17 14:18:10|6.69|5.49|6.67|5.47|6.69|5.49|6.67|5.47|0
1645107500000|2022-02-17 14:18:20|6.65|5.45|6.6|5.4|6.65|5.45|6.6|5.4|0
1645107510000|2022-02-17 14:18:30|6.56|5.36|6.6|5.4|6.6|5.4|6.56|5.36|0
1645107520000|2022-02-17 14:18:40|6.59|5.39|6.58|5.38|6.59|5.39|6.58|5.38|0
1645107530000|2022-02-17 14:18:50|6.56|5.36|6.56|5.36|6.56|5.36|6.54|5.34|0
1645107540000|2022-02-17 14:19:00|6.55|5.35|6.58|5.38|6.58|5.38|6.55|5.35|0
1645107550000|2022-02-17 14:19:10|6.6|5.4|6.53|5.33|6.6|5.4|6.53|5.33|0
1645107560000|2022-02-17 14:19:20|6.51|5.31|6.54|5.34|6.55|5.35|6.51|5.31|0
1645107570000|2022-02-17 14:19:30|6.53|5.33|6.55|5.35|6.55|5.35|6.52|5.32|0
1645107580000|2022-02-17 14:19:40|6.49|5.29|6.48|5.28|6.49|5.29|6.48|5.28|0
1645107590000|2022-02-17 14:19:50|6.46|5.26|6.43|5.23|6.48|5.28|6.43|5.23|0
1645107600000|2022-02-17 14:20:00|6.44|5.24|6.34|5.14|6.44|5.24|6.33|5.13|0
1645107610000|2022-02-17 14:20:10|6.31|5.11|6.43|5.23|6.43|5.23|6.31|5.11|0
1645107620000|2022-02-17 14:20:20|6.49|5.29|6.48|5.28|6.49|5.29|6.46|5.26|0
1645107630000|2022-02-17 14:20:30|6.49|5.29|6.49|5.29|6.49|5.29|6.49|5.29|0
1645107640000|2022-02-17 14:20:40|6.46|5.26|6.46|5.26|6.48|5.28|6.46|5.26|0
1645107650000|2022-02-17 14:20:50|6.44|5.24|6.46|5.26|6.48|5.28|6.44|5.24|0
1645107660000|2022-02-17 14:21:00|6.48|5.28|6.46|5.26|6.48|5.28|6.46|5.26|0
1645107670000|2022-02-17 14:21:10|6.48|5.28|6.48|5.28|6.49|5.29|6.48|5.28|0
1645107680000|2022-02-17 14:21:20|6.49|5.29|6.53|5.33|6.53|5.33|6.49|5.29|0
1645107690000|2022-02-17 14:21:30|6.51|5.31|6.55|5.35|6.55|5.35|6.51|5.31|0
1645107700000|2022-02-17 14:21:40|6.53|5.33|6.5|5.3|6.53|5.33|6.49|5.29|0
1645107710000|2022-02-17 14:21:50|6.55|5.35|6.44|5.24|6.55|5.35|6.44|5.24|0
1645107720000|2022-02-17 14:22:00|6.41|5.21|6.44|5.24|6.44|5.24|6.41|5.21|0
1645107730000|2022-02-17 14:22:10|6.38|5.18|6.43|5.23|6.43|5.23|6.37|5.17|0
1645107740000|2022-02-17 14:22:20|6.41|5.21|6.48|5.28|6.48|5.28|6.41|5.21|0
1645107750000|2022-02-17 14:22:30|6.49|5.29|6.5|5.3|6.53|5.33|6.49|5.29|0
1645107760000|2022-02-17 14:22:40|6.49|5.29|6.55|5.35|6.55|5.35|6.49|5.29|0
1645107780000|2022-02-17 14:23:00|6.53|5.33|6.55|5.35|6.55|5.35|6.53|5.33|0
1645107790000|2022-02-17 14:23:10|6.58|5.38|6.58|5.38|6.58|5.38|6.58|5.38|0
1645107800000|2022-02-17 14:23:20|6.6|5.4|6.61|5.41|6.61|5.41|6.6|5.4|0
1645107810000|2022-02-17 14:23:30|6.6|5.4|6.58|5.38|6.6|5.4|6.56|5.36|0
1645107820000|2022-02-17 14:23:40|6.56|5.36|6.56|5.36|6.6|5.4|6.56|5.36|0
1645107830000|2022-02-17 14:23:50|6.53|5.33|6.55|5.35|6.55|5.35|6.53|5.33|0
1645107840000|2022-02-17 14:24:00|6.53|5.33|6.53|5.33|6.53|5.33|6.53|5.33|0
1645107860000|2022-02-17 14:24:20|6.55|5.35|6.54|5.34|6.55|5.35|6.51|5.31|0
1645107870000|2022-02-17 14:24:30|6.53|5.33|6.53|5.33|6.54|5.34|6.53|5.33|0
1645107880000|2022-02-17 14:24:40|6.52|5.32|6.44|5.24|6.52|5.32|6.44|5.24|0
1645107890000|2022-02-17 14:24:50|6.48|5.28|6.49|5.29|6.49|5.29|6.48|5.28|0
1645107900000|2022-02-17 14:25:00|6.48|5.28|6.46|5.26|6.48|5.28|6.46|5.26|0
1645107910000|2022-02-17 14:25:10|6.48|5.28|6.44|5.24|6.48|5.28|6.42|5.22|0
1645107920000|2022-02-17 14:25:20|6.42|5.22|6.44|5.24|6.45|5.25|6.42|5.22|0
1645107930000|2022-02-17 14:25:30|6.41|5.21|6.43|5.23|6.43|5.23|6.41|5.21|0
1645107940000|2022-02-17 14:25:40|6.42|5.22|6.42|5.22|6.42|5.22|6.41|5.21|0
1645107950000|2022-02-17 14:25:50|6.41|5.21|6.41|5.21|6.42|5.22|6.39|5.19|0
1645107960000|2022-02-17 14:26:00|6.4|5.2|6.41|5.21|6.41|5.21|6.39|5.19|0
1645107970000|2022-02-17 14:26:10|6.42|5.22|6.43|5.23|6.43|5.23|6.42|5.22|0
1645107980000|2022-02-17 14:26:20|6.42|5.22|6.42|5.22|6.42|5.22|6.42|5.22|0
1645107990000|2022-02-17 14:26:30|6.45|5.25|6.48|5.28|6.48|5.28|6.44|5.24|0
1645108000000|2022-02-17 14:26:40|6.51|5.31|6.49|5.29|6.51|5.31|6.49|5.29|0
1645108010000|2022-02-17 14:26:50|6.51|5.31|6.46|5.26|6.51|5.31|6.46|5.26|0
1645108020000|2022-02-17 14:27:00|6.42|5.22|6.41|5.21|6.42|5.22|6.41|5.21|0
1645108030000|2022-02-17 14:27:10|6.44|5.24|6.44|5.24|6.44|5.24|6.44|5.24|0
1645108040000|2022-02-17 14:27:20|6.48|5.28|6.44|5.24|6.48|5.28|6.44|5.24|0
1645108050000|2022-02-17 14:27:30|6.48|5.28|6.46|5.26|6.48|5.28|6.45|5.25|0
1645108060000|2022-02-17 14:27:40|6.42|5.22|6.31|5.11|6.42|5.22|6.31|5.11|0
1645108070000|2022-02-17 14:27:50|6.29|5.09|6.29|5.09|6.31|5.11|6.29|5.09|0
1645108080000|2022-02-17 14:28:00|6.27|5.07|6.27|5.07|6.27|5.07|6.24|5.04|0
1645108090000|2022-02-17 14:28:10|6.24|5.04|6.27|5.07|6.27|5.07|6.24|5.04|0
1645108100000|2022-02-17 14:28:20|6.22|5.02|6.26|5.06|6.27|5.07|6.22|5.02|0
1645108110000|2022-02-17 14:28:30|6.27|5.07|6.27|5.07|6.27|5.07|6.27|5.07|0
1645108120000|2022-02-17 14:28:40|6.26|5.06|6.26|5.06|6.26|5.06|6.26|5.06|0
1645108130000|2022-02-17 14:28:50|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1645108140000|2022-02-17 14:29:00|6.21|5.01|6.22|5.02|6.22|5.02|6.21|5.01|0
1645108150000|2022-02-17 14:29:10|6.24|5.04|6.26|5.06|6.26|5.06|6.24|5.04|0
1645108160000|2022-02-17 14:29:20|6.24|5.04|6.24|5.04|6.24|5.04|6.24|5.04|0
1645108170000|2022-02-17 14:29:30|6.19|4.99|6.2|5|6.2|5|6.19|4.99|0
1645108180000|2022-02-17 14:29:40|6.21|5.01|6.17|4.97|6.21|5.01|6.17|4.97|0
1645108190000|2022-02-17 14:29:50|6.16|4.96|6.12|4.92|6.16|4.96|6.12|4.92|0
1645108200000|2022-02-17 14:30:00|6.16|4.96|6.31|5.11|6.32|5.12|6.16|4.96|0
1645108210000|2022-02-17 14:30:10|6.36|5.16|6.32|5.12|6.36|5.16|6.32|5.12|0
1645108220000|2022-02-17 14:30:20|6.42|5.22|6.37|5.17|6.42|5.22|6.34|5.14|0
1645108230000|2022-02-17 14:30:30|6.34|5.14|6.29|5.09|6.34|5.14|6.29|5.09|0
1645108240000|2022-02-17 14:30:40|6.27|5.07|6.37|5.17|6.37|5.17|6.27|5.07|0
1645108250000|2022-02-17 14:30:50|6.32|5.12|6.32|5.12|6.32|5.12|6.23|5.03|0
1645108260000|2022-02-17 14:31:00|6.39|5.19|6.39|5.19|6.41|5.21|6.39|5.19|0
1645108270000|2022-02-17 14:31:10|6.37|5.17|6.36|5.16|6.37|5.17|6.3|5.1|0
1645108280000|2022-02-17 14:31:20|6.29|5.09|6.22|5.02|6.3|5.1|6.22|5.02|0
1645108290000|2022-02-17 14:31:30|6.25|5.05|6.27|5.07|6.32|5.12|6.25|5.05|0
1645108300000|2022-02-17 14:31:40|6.25|5.05|6.2|5|6.25|5.05|6.2|5|0
1645108310000|2022-02-17 14:31:50|6.21|5.01|6.21|5.01|6.21|5.01|6.17|4.97|0
1645108320000|2022-02-17 14:32:00|6.22|5.02|6.22|5.02|6.32|5.12|6.22|5.02|0
1645108330000|2022-02-17 14:32:10|6.17|4.97|6.17|4.97|6.17|4.97|6.16|4.96|0
1645108340000|2022-02-17 14:32:20|6.13|4.93|6.16|4.96|6.16|4.96|6.01|4.81|0
1645108350000|2022-02-17 14:32:30|6.13|4.93|6.11|4.91|6.13|4.93|6.11|4.91|0
1645108360000|2022-02-17 14:32:40|6.16|4.96|6.12|4.92|6.16|4.96|6.12|4.92|0
1645108370000|2022-02-17 14:32:50|6.09|4.89|6.09|4.89|6.09|4.89|6.06|4.86|0
1645108380000|2022-02-17 14:33:00|6.06|4.86|6.01|4.81|6.06|4.86|6.01|4.81|0
1645108390000|2022-02-17 14:33:10|6.03|4.83|5.96|4.76|6.03|4.83|5.96|4.76|0
1645108400000|2022-02-17 14:33:20|5.93|4.73|6.02|4.82|6.04|4.84|5.93|4.73|0
1645108410000|2022-02-17 14:33:30|6.04|4.84|6.09|4.89|6.09|4.89|6.04|4.84|0
1645108420000|2022-02-17 14:33:40|6.11|4.91|6.16|4.96|6.17|4.97|6.11|4.91|0
1645108430000|2022-02-17 14:33:50|6.17|4.97|6.37|5.17|6.37|5.17|6.17|4.97|0
1645108440000|2022-02-17 14:34:00|6.38|5.18|6.33|5.13|6.38|5.18|6.33|5.13|0
1645108450000|2022-02-17 14:34:10|5.97|4.77|5.82|4.62|5.97|4.77|5.82|4.62|0
1645108460000|2022-02-17 14:34:20|5.79|4.59|5.78|4.58|5.79|4.59|5.76|4.56|0
1645108470000|2022-02-17 14:34:30|5.85|4.65|5.84|4.64|5.87|4.67|5.81|4.61|0
1645108480000|2022-02-17 14:34:40|5.87|4.67|6.71|5.51|6.71|5.51|5.87|4.67|0
1645108490000|2022-02-17 14:34:50|6.72|5.52|6.78|5.58|6.78|5.58|6.72|5.52|0
1645108500000|2022-02-17 14:35:00|6|4.8|6.04|4.84|6.05|4.85|6|4.8|0
1645108510000|2022-02-17 14:35:10|6.17|4.97|6.21|5.01|6.21|5.01|6.14|4.94|0
1645108520000|2022-02-17 14:35:20|6.08|4.88|6.01|4.81|6.08|4.88|6.01|4.81|0
1645108530000|2022-02-17 14:35:30|5.96|4.76|6.11|4.91|6.11|4.91|5.96|4.76|0
1645108540000|2022-02-17 14:35:40|6.06|4.86|5.96|4.76|6.06|4.86|5.96|4.76|0
1645108550000|2022-02-17 14:35:50|5.98|4.78|6.01|4.81|6.01|4.81|5.96|4.76|0
1645108560000|2022-02-17 14:36:00|6.04|4.84|6|4.8|6.04|4.84|6|4.8|0
1645108570000|2022-02-17 14:36:10|6.01|4.81|6.01|4.81|6.03|4.83|5.96|4.76|0
1645108580000|2022-02-17 14:36:20|6|4.8|6|4.8|6|4.8|5.92|4.72|0
1645108590000|2022-02-17 14:36:30|5.92|4.72|5.93|4.73|5.95|4.75|5.92|4.72|0
1645108600000|2022-02-17 14:36:40|5.92|4.72|6.01|4.81|6.01|4.81|5.92|4.72|0
1645108610000|2022-02-17 14:36:50|5.89|4.69|5.89|4.69|5.89|4.69|5.84|4.64|0
1645108620000|2022-02-17 14:37:00|5.87|4.67|6.01|4.81|6.03|4.83|5.87|4.67|0
1645108630000|2022-02-17 14:37:10|6.03|4.83|5.92|4.72|6.03|4.83|5.92|4.72|0
1645108640000|2022-02-17 14:37:20|5.95|4.75|5.95|4.75|5.99|4.79|5.95|4.75|0
1645108650000|2022-02-17 14:37:30|5.89|4.69|6|4.8|6|4.8|5.89|4.69|0
1645108660000|2022-02-17 14:37:40|6.03|4.83|6.01|4.81|6.03|4.83|5.98|4.78|0
1645108670000|2022-02-17 14:37:50|6.04|4.84|5.95|4.75|6.04|4.84|5.93|4.73|0
1645108680000|2022-02-17 14:38:00|5.92|4.72|5.95|4.75|5.96|4.76|5.9|4.7|0
1645108690000|2022-02-17 14:38:10|5.9|4.7|5.93|4.73|5.93|4.73|5.86|4.66|0
1645108700000|2022-02-17 14:38:20|5.87|4.67|5.82|4.62|5.87|4.67|5.82|4.62|0
1645108710000|2022-02-17 14:38:30|5.79|4.59|5.82|4.62|5.82|4.62|5.79|4.59|0
1645108720000|2022-02-17 14:38:40|5.79|4.59|5.81|4.61|5.81|4.61|5.78|4.58|0
1645108730000|2022-02-17 14:38:50|5.82|4.62|5.85|4.65|5.87|4.67|5.82|4.62|0
1645108740000|2022-02-17 14:39:00|5.9|4.7|5.85|4.65|5.9|4.7|5.84|4.64|0
1645108750000|2022-02-17 14:39:10|5.81|4.61|5.9|4.7|5.9|4.7|5.81|4.61|0
1645108760000|2022-02-17 14:39:20|5.88|4.68|6|4.8|6|4.8|5.88|4.68|0
1645108770000|2022-02-17 14:39:30|6.08|4.88|6.16|4.96|6.16|4.96|6.08|4.88|0
1645108780000|2022-02-17 14:39:40|6.07|4.87|6.1|4.9|6.14|4.94|6.07|4.87|0
1645108790000|2022-02-17 14:39:50|6.08|4.88|6.2|5|6.2|5|6.08|4.88|0
1645108800000|2022-02-17 14:40:00|6.19|4.99|6.26|5.06|6.34|5.14|6.19|4.99|0
1645108810000|2022-02-17 14:40:10|6.31|5.11|6.27|5.07|6.31|5.11|6.27|5.07|0
1645108820000|2022-02-17 14:40:20|6.29|5.09|6.14|4.94|6.29|5.09|6.14|4.94|0
1645108830000|2022-02-17 14:40:30|6.22|5.02|6.27|5.07|6.27|5.07|6.19|4.99|0
1645108840000|2022-02-17 14:40:40|6.22|5.02|6.17|4.97|6.22|5.02|6.17|4.97|0
1645108850000|2022-02-17 14:40:50|6.14|4.94|6.19|4.99|6.19|4.99|6.11|4.91|0
1645108860000|2022-02-17 14:41:00|6.16|4.96|6.11|4.91|6.16|4.96|6.09|4.89|0
1645108870000|2022-02-17 14:41:10|6.14|4.94|6.04|4.84|6.14|4.94|6.04|4.84|0
1645108880000|2022-02-17 14:41:20|6.06|4.86|5.96|4.76|6.06|4.86|5.96|4.76|0
1645108890000|2022-02-17 14:41:30|5.93|4.73|5.98|4.78|5.98|4.78|5.93|4.73|0
1645108900000|2022-02-17 14:41:40|6.01|4.81|6|4.8|6.01|4.81|6|4.8|0
1645108910000|2022-02-17 14:41:50|6.01|4.81|5.96|4.76|6.01|4.81|5.96|4.76|0
1645108920000|2022-02-17 14:42:00|5.98|4.78|5.95|4.75|5.98|4.78|5.95|4.75|0
1645108930000|2022-02-17 14:42:10|5.93|4.73|5.81|4.61|5.93|4.73|5.81|4.61|0
1645108940000|2022-02-17 14:42:20|5.84|4.64|5.9|4.7|5.9|4.7|5.84|4.64|0
1645108950000|2022-02-17 14:42:30|5.92|4.72|5.96|4.76|5.96|4.76|5.9|4.7|0
1645108960000|2022-02-17 14:42:40|5.93|4.73|5.79|4.59|5.93|4.73|5.79|4.59|0
1645108970000|2022-02-17 14:42:50|5.81|4.61|5.67|4.47|5.81|4.61|5.67|4.47|0
1645108980000|2022-02-17 14:43:00|5.7|4.5|5.79|4.59|5.79|4.59|5.7|4.5|0
1645108990000|2022-02-17 14:43:10|5.83|4.63|5.74|4.54|5.87|4.67|5.74|4.54|0
1645109000000|2022-02-17 14:43:20|5.71|4.51|5.64|4.44|5.71|4.51|5.64|4.44|0
1645109010000|2022-02-17 14:43:30|5.53|4.33|5.67|4.47|5.67|4.47|5.53|4.33|0
1645109020000|2022-02-17 14:43:40|5.66|4.46|5.64|4.44|5.66|4.46|5.52|4.32|0
1645109030000|2022-02-17 14:43:50|5.68|4.48|5.81|4.61|5.81|4.61|5.68|4.48|0
1645109040000|2022-02-17 14:44:00|5.76|4.56|5.93|4.73|5.93|4.73|5.76|4.56|0
1645109050000|2022-02-17 14:44:10|5.92|4.72|5.9|4.7|5.92|4.72|5.85|4.65|0
1645109060000|2022-02-17 14:44:20|5.95|4.75|5.91|4.71|5.98|4.78|5.91|4.71|0
1645109070000|2022-02-17 14:44:30|5.95|4.75|5.85|4.65|5.95|4.75|5.85|4.65|0
1645109080000|2022-02-17 14:44:40|5.87|4.67|5.9|4.7|5.9|4.7|5.85|4.65|0
1645109090000|2022-02-17 14:44:50|5.88|4.68|5.87|4.67|5.88|4.68|5.87|4.67|0
1645109100000|2022-02-17 14:45:00|5.95|4.75|5.81|4.61|5.95|4.75|5.81|4.61|0
1645109110000|2022-02-17 14:45:10|5.79|4.59|5.71|4.51|5.79|4.59|5.65|4.45|0
1645109120000|2022-02-17 14:45:20|5.69|4.49|5.71|4.51|5.76|4.56|5.69|4.49|0
1645109130000|2022-02-17 14:45:30|5.7|4.5|5.79|4.59|5.79|4.59|5.7|4.5|0
1645109140000|2022-02-17 14:45:40|5.82|4.62|5.79|4.59|5.82|4.62|5.79|4.59|0
1645109150000|2022-02-17 14:45:50|5.73|4.53|5.69|4.49|5.73|4.53|5.69|4.49|0
1645109160000|2022-02-17 14:46:00|5.65|4.45|5.53|4.33|5.65|4.45|5.53|4.33|0
1645109170000|2022-02-17 14:46:10|5.5|4.3|5.55|4.35|5.58|4.38|5.5|4.3|0
1645109180000|2022-02-17 14:46:20|5.49|4.29|5.53|4.33|5.56|4.36|5.49|4.29|0
1645109190000|2022-02-17 14:46:30|5.55|4.35|5.43|4.23|5.55|4.35|5.43|4.23|0
1645109200000|2022-02-17 14:46:40|5.5|4.3|5.4|4.2|5.5|4.3|5.4|4.2|0
1645109210000|2022-02-17 14:46:50|5.38|4.18|5.4|4.2|5.4|4.2|5.37|4.17|0
1645109220000|2022-02-17 14:47:00|5.37|4.17|5.45|4.25|5.45|4.25|5.37|4.17|0
1645109230000|2022-02-17 14:47:10|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1645109240000|2022-02-17 14:47:20|5.41|4.21|5.47|4.27|5.47|4.27|5.41|4.21|0
1645109250000|2022-02-17 14:47:30|5.49|4.29|5.72|4.52|5.72|4.52|5.46|4.26|0
1645109260000|2022-02-17 14:47:40|5.71|4.51|5.67|4.47|5.71|4.51|5.67|4.47|0
1645109270000|2022-02-17 14:47:50|5.52|4.32|5.53|4.33|5.53|4.33|5.52|4.32|0
1645109280000|2022-02-17 14:48:00|5.54|4.34|5.56|4.36|5.58|4.38|5.53|4.33|0
1645109290000|2022-02-17 14:48:10|5.58|4.38|5.52|4.32|5.58|4.38|5.52|4.32|0
1645109300000|2022-02-17 14:48:20|5.58|4.38|5.53|4.33|5.58|4.38|5.53|4.33|0
1645109310000|2022-02-17 14:48:30|5.52|4.32|5.54|4.34|5.57|4.37|5.52|4.32|0
1645109320000|2022-02-17 14:48:40|5.5|4.3|5.37|4.17|5.5|4.3|5.3|4.1|0
1645109330000|2022-02-17 14:48:50|5.38|4.18|5.36|4.16|5.4|4.2|5.36|4.16|0
1645109340000|2022-02-17 14:49:00|5.37|4.17|5.46|4.26|5.46|4.26|5.37|4.17|0
1645109350000|2022-02-17 14:49:10|5.53|4.33|5.8|4.6|5.85|4.65|5.53|4.33|0
1645109360000|2022-02-17 14:49:20|5.83|4.63|6.01|4.81|6.01|4.81|5.83|4.63|0
1645109370000|2022-02-17 14:49:30|5.94|4.74|5.94|4.74|5.95|4.75|5.92|4.72|0
1645109380000|2022-02-17 14:49:40|5.95|4.75|5.97|4.77|5.97|4.77|5.94|4.74|0
1645109390000|2022-02-17 14:49:50|5.98|4.78|5.97|4.77|5.98|4.78|5.95|4.75|0
1645109400000|2022-02-17 14:50:00|6|4.8|5.94|4.74|6|4.8|5.92|4.72|0
1645109410000|2022-02-17 14:50:10|5.93|4.73|5.87|4.67|5.93|4.73|5.86|4.66|0
1645109420000|2022-02-17 14:50:20|5.9|4.7|5.84|4.64|5.9|4.7|5.84|4.64|0
1645109430000|2022-02-17 14:50:30|5.89|4.69|5.89|4.69|5.9|4.7|5.89|4.69|0
1645109440000|2022-02-17 14:50:40|5.87|4.67|5.83|4.63|5.88|4.68|5.83|4.63|0
1645109450000|2022-02-17 14:50:50|5.78|4.58|5.77|4.57|5.83|4.63|5.77|4.57|0
1645109460000|2022-02-17 14:51:00|5.78|4.58|5.83|4.63|5.83|4.63|5.78|4.58|0
1645109470000|2022-02-17 14:51:10|5.77|4.57|5.71|4.51|5.78|4.58|5.71|4.51|0
1645109480000|2022-02-17 14:51:20|5.72|4.52|5.66|4.46|5.72|4.52|5.65|4.45|0
1645109490000|2022-02-17 14:51:30|5.68|4.48|5.71|4.51|5.72|4.52|5.68|4.48|0
1645109500000|2022-02-17 14:51:40|5.69|4.49|5.68|4.48|5.69|4.49|5.66|4.46|0
1645109510000|2022-02-17 14:51:50|5.66|4.46|5.68|4.48|5.68|4.48|5.66|4.46|0
1645109520000|2022-02-17 14:52:00|5.67|4.47|5.66|4.46|5.67|4.47|5.65|4.45|0
1645109530000|2022-02-17 14:52:10|5.47|4.27|5.48|4.28|5.51|4.31|5.47|4.27|0
1645109540000|2022-02-17 14:52:20|5.47|4.27|5.46|4.26|5.47|4.27|5.46|4.26|0
1645109550000|2022-02-17 14:52:30|5.47|4.27|5.33|4.13|5.47|4.27|5.31|4.11|0
1645109560000|2022-02-17 14:52:40|5.3|4.1|5.46|4.26|5.46|4.26|5.3|4.1|0
1645109570000|2022-02-17 14:52:50|5.47|4.27|5.44|4.24|5.47|4.27|5.44|4.24|0
1645109580000|2022-02-17 14:53:00|5.46|4.26|5.49|4.29|5.49|4.29|5.46|4.26|0
1645109590000|2022-02-17 14:53:10|5.48|4.28|5.47|4.27|5.51|4.31|5.47|4.27|0
1645109600000|2022-02-17 14:53:20|5.46|4.26|5.5|4.3|5.53|4.33|5.46|4.26|0
1645109610000|2022-02-17 14:53:30|5.47|4.27|6.2|5|6.2|5|5.47|4.27|0
1645109620000|2022-02-17 14:53:40|6.22|5.02|6.15|4.95|6.22|5.02|6.15|4.95|0
1645109630000|2022-02-17 14:53:50|6.11|4.91|6.04|4.84|6.11|4.91|6.04|4.84|0
1645109640000|2022-02-17 14:54:00|6|4.8|6.04|4.84|6.04|4.84|6|4.8|0
1645109650000|2022-02-17 14:54:10|6.01|4.81|6|4.8|6.01|4.81|6|4.8|0
1645109660000|2022-02-17 14:54:20|5.95|4.75|5.95|4.75|5.95|4.75|5.95|4.75|0
1645109670000|2022-02-17 14:54:30|5.77|4.57|5.74|4.54|5.79|4.59|5.74|4.54|0
1645109680000|2022-02-17 14:54:40|5.71|4.51|5.67|4.47|5.71|4.51|5.66|4.46|0
1645109690000|2022-02-17 14:54:50|5.63|4.43|5.6|4.4|5.63|4.43|5.6|4.4|0
1645109700000|2022-02-17 14:55:00|5.71|4.51|5.71|4.51|5.71|4.51|5.7|4.5|0
1645109710000|2022-02-17 14:55:10|5.76|4.56|5.79|4.59|5.79|4.59|5.76|4.56|0
1645109720000|2022-02-17 14:55:20|5.77|4.57|5.83|4.63|5.85|4.65|5.77|4.57|0
1645109730000|2022-02-17 14:55:30|5.85|4.65|5.83|4.63|5.88|4.68|5.83|4.63|0
1645109740000|2022-02-17 14:55:40|5.85|4.65|5.79|4.59|5.85|4.65|5.79|4.59|0
1645109750000|2022-02-17 14:55:50|5.8|4.6|5.76|4.56|5.8|4.6|5.76|4.56|0
1645109760000|2022-02-17 14:56:00|5.77|4.57|5.76|4.56|5.79|4.59|5.76|4.56|0
1645109770000|2022-02-17 14:56:10|5.74|4.54|5.76|4.56|5.79|4.59|5.74|4.54|0
1645109780000|2022-02-17 14:56:20|5.71|4.51|5.71|4.51|5.71|4.51|5.68|4.48|0
1645109790000|2022-02-17 14:56:30|5.73|4.53|5.74|4.54|5.82|4.62|5.73|4.53|0
1645109800000|2022-02-17 14:56:40|5.61|4.41|5.74|4.54|5.74|4.54|5.61|4.41|0
1645109810000|2022-02-17 14:56:50|5.76|4.56|5.74|4.54|5.76|4.56|5.74|4.54|0
1645109820000|2022-02-17 14:57:00|5.73|4.53|5.73|4.53|5.73|4.53|5.71|4.51|0
1645109830000|2022-02-17 14:57:10|5.67|4.47|5.63|4.43|5.74|4.54|5.63|4.43|0
1645109840000|2022-02-17 14:57:20|5.7|4.5|5.5|4.3|5.7|4.5|5.43|4.23|0
1645109850000|2022-02-17 14:57:30|5.46|4.26|5.45|4.25|5.46|4.26|5.45|4.25|0
1645109860000|2022-02-17 14:57:40|5.5|4.3|5.54|4.34|5.54|4.34|5.5|4.3|0
1645109870000|2022-02-17 14:57:50|5.53|4.33|5.57|4.37|5.57|4.37|5.51|4.31|0
1645109880000|2022-02-17 14:58:00|5.58|4.38|5.56|4.36|5.58|4.38|5.56|4.36|0
1645109890000|2022-02-17 14:58:10|5.55|4.35|5.58|4.38|5.58|4.38|5.54|4.34|0
1645109900000|2022-02-17 14:58:20|5.61|4.41|5.58|4.38|5.63|4.43|5.58|4.38|0
1645109910000|2022-02-17 14:58:30|5.55|4.35|5.58|4.38|5.6|4.4|5.55|4.35|0
1645109920000|2022-02-17 14:58:40|5.57|4.37|5.53|4.33|5.57|4.37|5.53|4.33|0
1645109930000|2022-02-17 14:58:50|5.5|4.3|5.45|4.25|5.54|4.34|5.45|4.25|0
1645109940000|2022-02-17 14:59:00|5.43|4.23|5.45|4.25|5.45|4.25|5.43|4.23|0
1645109950000|2022-02-17 14:59:10|5.41|4.21|5.4|4.2|5.44|4.24|5.4|4.2|0
1645109960000|2022-02-17 14:59:20|5.43|4.23|5.43|4.23|5.43|4.23|5.4|4.2|0
1645109970000|2022-02-17 14:59:30|5.42|4.22|5.34|4.14|5.42|4.22|5.34|4.14|0
1645109980000|2022-02-17 14:59:40|5.37|4.17|5.37|4.17|5.4|4.2|5.37|4.17|0
1645109990000|2022-02-17 14:59:50|5.4|4.2|5.44|4.24|5.44|4.24|5.4|4.2|0
1645110000000|2022-02-17 15:00:00|5.42|4.22|5.37|4.17|5.42|4.22|5.37|4.17|0
1645110010000|2022-02-17 15:00:10|5.34|4.14|5.34|4.14|5.34|4.14|5.28|4.08|0
1645110020000|2022-02-17 15:00:20|5.33|4.13|5.23|4.03|5.33|4.13|5.23|4.03|0
1645110030000|2022-02-17 15:00:30|5.28|4.08|5.31|4.11|5.31|4.11|5.28|4.08|0
1645110040000|2022-02-17 15:00:40|5.3|4.1|5.31|4.11|5.31|4.11|5.3|4.1|0
1645110050000|2022-02-17 15:00:50|5.33|4.13|5.23|4.03|5.33|4.13|5.23|4.03|0
1645110060000|2022-02-17 15:01:00|5.24|4.04|5.2|4|5.24|4.04|5.2|4|0
1645110070000|2022-02-17 15:01:10|5.18|3.98|5.23|4.03|5.23|4.03|5.18|3.98|0
1645110080000|2022-02-17 15:01:20|5.22|4.02|5.26|4.06|5.3|4.1|5.22|4.02|0
1645110090000|2022-02-17 15:01:30|5.27|4.07|5.35|4.15|5.35|4.15|5.27|4.07|0
1645110100000|2022-02-17 15:01:40|5.34|4.14|5.39|4.19|5.39|4.19|5.34|4.14|0
1645110110000|2022-02-17 15:01:50|5.44|4.24|5.44|4.24|5.47|4.27|5.44|4.24|0
1645110120000|2022-02-17 15:02:00|5.41|4.21|5.34|4.14|5.41|4.21|5.34|4.14|0
1645110130000|2022-02-17 15:02:10|5.33|4.13|5.41|4.21|5.41|4.21|5.33|4.13|0
1645110140000|2022-02-17 15:02:20|5.45|4.25|5.38|4.18|5.45|4.25|5.38|4.18|0
1645110150000|2022-02-17 15:02:30|5.4|4.2|5.48|4.28|5.48|4.28|5.4|4.2|0
1645110160000|2022-02-17 15:02:40|5.47|4.27|5.45|4.25|5.5|4.3|5.45|4.25|0
1645110170000|2022-02-17 15:02:50|5.48|4.28|5.5|4.3|5.5|4.3|5.48|4.28|0
1645110180000|2022-02-17 15:03:00|5.48|4.28|5.45|4.25|5.48|4.28|5.45|4.25|0
1645110190000|2022-02-17 15:03:10|5.54|4.34|5.52|4.32|5.55|4.35|5.52|4.32|0
1645110200000|2022-02-17 15:03:20|5.54|4.34|5.52|4.32|5.57|4.37|5.51|4.31|0
1645110210000|2022-02-17 15:03:30|5.57|4.37|5.55|4.35|5.57|4.37|5.55|4.35|0
1645110220000|2022-02-17 15:03:40|5.57|4.37|5.64|4.44|5.67|4.47|5.57|4.37|0
1645110230000|2022-02-17 15:03:50|5.61|4.41|5.55|4.35|5.61|4.41|5.55|4.35|0
1645110240000|2022-02-17 15:04:00|5.57|4.37|5.58|4.38|5.6|4.4|5.57|4.37|0
1645110250000|2022-02-17 15:04:10|5.57|4.37|5.55|4.35|5.57|4.37|5.52|4.32|0
1645110260000|2022-02-17 15:04:20|5.54|4.34|5.55|4.35|5.58|4.38|5.54|4.34|0
1645110270000|2022-02-17 15:04:30|5.57|4.37|5.55|4.35|5.6|4.4|5.55|4.35|0
1645110280000|2022-02-17 15:04:40|5.54|4.34|5.58|4.38|5.58|4.38|5.54|4.34|0
1645110290000|2022-02-17 15:04:50|5.57|4.37|5.54|4.34|5.57|4.37|5.52|4.32|0
1645110300000|2022-02-17 15:05:00|5.57|4.37|5.52|4.32|5.57|4.37|5.52|4.32|0
1645110310000|2022-02-17 15:05:10|5.51|4.31|5.51|4.31|5.51|4.31|5.51|4.31|0
1645110320000|2022-02-17 15:05:20|5.49|4.29|5.48|4.28|5.49|4.29|5.44|4.24|0
1645110330000|2022-02-17 15:05:30|5.52|4.32|5.52|4.32|5.52|4.32|5.51|4.31|0
1645110340000|2022-02-17 15:05:40|5.51|4.31|5.52|4.32|5.52|4.32|5.51|4.31|0
1645110350000|2022-02-17 15:05:50|5.51|4.31|5.46|4.26|5.51|4.31|5.45|4.25|0
1645110360000|2022-02-17 15:06:00|5.49|4.29|5.51|4.31|5.52|4.32|5.49|4.29|0
1645110370000|2022-02-17 15:06:10|5.52|4.32|5.52|4.32|5.55|4.35|5.52|4.32|0
1645110380000|2022-02-17 15:06:20|5.54|4.34|5.54|4.34|5.54|4.34|5.54|4.34|0
1645110390000|2022-02-17 15:06:30|5.61|4.41|5.68|4.48|5.68|4.48|5.61|4.41|0
1645110400000|2022-02-17 15:06:40|5.63|4.43|5.64|4.44|5.64|4.44|5.63|4.43|0
1645110410000|2022-02-17 15:06:50|5.74|4.54|5.71|4.51|5.74|4.54|5.7|4.5|0
1645110420000|2022-02-17 15:07:00|5.68|4.48|5.74|4.54|5.74|4.54|5.68|4.48|0
1645110430000|2022-02-17 15:07:10|5.73|4.53|5.65|4.45|5.73|4.53|5.65|4.45|0
1645110440000|2022-02-17 15:07:20|5.64|4.44|5.65|4.45|5.67|4.47|5.64|4.44|0
1645110450000|2022-02-17 15:07:30|5.64|4.44|5.62|4.42|5.65|4.45|5.62|4.42|0
1645110460000|2022-02-17 15:07:40|5.63|4.43|5.6|4.4|5.63|4.43|5.6|4.4|0
1645110470000|2022-02-17 15:07:50|5.58|4.38|5.64|4.44|5.64|4.44|5.58|4.38|0
1645110480000|2022-02-17 15:08:00|5.65|4.45|5.65|4.45|5.67|4.47|5.65|4.45|0
1645110490000|2022-02-17 15:08:10|5.62|4.42|5.65|4.45|5.65|4.45|5.6|4.4|0
1645110500000|2022-02-17 15:08:20|5.62|4.42|5.64|4.44|5.64|4.44|5.61|4.41|0
1645110510000|2022-02-17 15:08:30|5.61|4.41|5.6|4.4|5.62|4.42|5.6|4.4|0
1645110520000|2022-02-17 15:08:40|5.58|4.38|5.56|4.36|5.58|4.38|5.56|4.36|0
1645110530000|2022-02-17 15:08:50|5.57|4.37|5.61|4.41|5.61|4.41|5.57|4.37|0
1645110540000|2022-02-17 15:09:00|5.6|4.4|5.6|4.4|5.61|4.41|5.6|4.4|0
1645110550000|2022-02-17 15:09:10|5.61|4.41|5.57|4.37|5.62|4.42|5.57|4.37|0
1645110560000|2022-02-17 15:09:20|5.6|4.4|5.52|4.32|5.6|4.4|5.52|4.32|0
1645110570000|2022-02-17 15:09:30|5.48|4.28|5.51|4.31|5.51|4.31|5.48|4.28|0
1645110580000|2022-02-17 15:09:40|5.55|4.35|5.62|4.42|5.74|4.54|5.55|4.35|0
1645110590000|2022-02-17 15:09:50|5.49|4.29|5.52|4.32|5.52|4.32|5.49|4.29|0
1645110600000|2022-02-17 15:10:00|5.55|4.35|5.49|4.29|5.55|4.35|5.49|4.29|0
1645110610000|2022-02-17 15:10:10|5.51|4.31|5.57|4.37|5.57|4.37|5.48|4.28|0
1645110620000|2022-02-17 15:10:20|5.61|4.41|5.64|4.44|5.67|4.47|5.61|4.41|0
1645110630000|2022-02-17 15:10:30|5.62|4.42|5.61|4.41|5.64|4.44|5.59|4.39|0
1645110640000|2022-02-17 15:10:40|5.59|4.39|5.62|4.42|5.64|4.44|5.59|4.39|0
1645110650000|2022-02-17 15:10:50|5.61|4.41|5.57|4.37|5.67|4.47|5.57|4.37|0
1645110660000|2022-02-17 15:11:00|5.49|4.29|5.54|4.34|5.54|4.34|5.49|4.29|0
1645110670000|2022-02-17 15:11:10|5.6|4.4|5.58|4.38|5.6|4.4|5.58|4.38|0
1645110680000|2022-02-17 15:11:20|5.56|4.36|5.55|4.35|5.58|4.38|5.54|4.34|0
1645110690000|2022-02-17 15:11:30|5.54|4.34|5.52|4.32|5.54|4.34|5.52|4.32|0
1645110700000|2022-02-17 15:11:40|5.53|4.33|5.52|4.32|5.54|4.34|5.52|4.32|0
1645110710000|2022-02-17 15:11:50|5.54|4.34|5.52|4.32|5.54|4.34|5.52|4.32|0
1645110720000|2022-02-17 15:12:00|5.51|4.31|5.54|4.34|5.54|4.34|5.49|4.29|0
1645110730000|2022-02-17 15:12:10|5.55|4.35|5.64|4.44|5.64|4.44|5.55|4.35|0
1645110740000|2022-02-17 15:12:20|5.62|4.42|5.65|4.45|5.67|4.47|5.62|4.42|0
1645110750000|2022-02-17 15:12:30|5.67|4.47|5.67|4.47|5.68|4.48|5.67|4.47|0
1645110760000|2022-02-17 15:12:40|5.68|4.48|5.61|4.41|5.68|4.48|5.61|4.41|0
1645110770000|2022-02-17 15:12:50|5.58|4.38|5.57|4.37|5.59|4.39|5.56|4.36|0
1645110780000|2022-02-17 15:13:00|5.56|4.36|5.57|4.37|5.59|4.39|5.56|4.36|0
1645110790000|2022-02-17 15:13:10|5.56|4.36|5.54|4.34|5.58|4.38|5.54|4.34|0
1645110800000|2022-02-17 15:13:20|5.55|4.35|5.62|4.42|5.62|4.42|5.55|4.35|0
1645110810000|2022-02-17 15:13:30|5.59|4.39|5.59|4.39|5.6|4.4|5.59|4.39|0
1645110820000|2022-02-17 15:13:40|5.61|4.41|5.71|4.51|5.71|4.51|5.61|4.41|0
1645110830000|2022-02-17 15:13:50|5.7|4.5|5.7|4.5|5.7|4.5|5.7|4.5|0
1645110840000|2022-02-17 15:14:00|5.65|4.45|5.76|4.56|5.76|4.56|5.65|4.45|0
1645110850000|2022-02-17 15:14:10|5.74|4.54|5.83|4.63|5.83|4.63|5.74|4.54|0
1645110860000|2022-02-17 15:14:20|5.8|4.6|5.76|4.56|5.81|4.61|5.76|4.56|0
1645110870000|2022-02-17 15:14:30|5.77|4.57|5.83|4.63|5.83|4.63|5.77|4.57|0
1645110880000|2022-02-17 15:14:40|5.8|4.6|5.88|4.68|5.88|4.68|5.8|4.6|0
1645110890000|2022-02-17 15:14:50|5.92|4.72|5.91|4.71|5.92|4.72|5.89|4.69|0
1645110900000|2022-02-17 15:15:00|5.88|4.68|5.83|4.63|5.89|4.69|5.83|4.63|0
1645110910000|2022-02-17 15:15:10|5.82|4.62|5.89|4.69|5.89|4.69|5.82|4.62|0
1645110920000|2022-02-17 15:15:20|5.91|4.71|5.91|4.71|5.91|4.71|5.88|4.68|0
1645110930000|2022-02-17 15:15:30|5.86|4.66|5.85|4.65|5.86|4.66|5.85|4.65|0
1645110940000|2022-02-17 15:15:40|5.88|4.68|5.8|4.6|5.88|4.68|5.79|4.59|0
1645110950000|2022-02-17 15:15:50|5.81|4.61|5.74|4.54|5.81|4.61|5.74|4.54|0
1645110960000|2022-02-17 15:16:00|5.76|4.56|5.76|4.56|5.78|4.58|5.76|4.56|0
1645110970000|2022-02-17 15:16:10|5.73|4.53|5.76|4.56|5.76|4.56|5.71|4.51|0
1645110980000|2022-02-17 15:16:20|5.73|4.53|5.68|4.48|5.73|4.53|5.68|4.48|0
1645110990000|2022-02-17 15:16:30|5.65|4.45|5.63|4.43|5.67|4.47|5.63|4.43|0
1645111000000|2022-02-17 15:16:40|5.62|4.42|5.64|4.44|5.64|4.44|5.58|4.38|0
1645111010000|2022-02-17 15:16:50|5.65|4.45|5.59|4.39|5.65|4.45|5.59|4.39|0
1645111020000|2022-02-17 15:17:00|5.64|4.44|5.64|4.44|5.65|4.45|5.61|4.41|0
1645111030000|2022-02-17 15:17:10|5.68|4.48|5.62|4.42|5.68|4.48|5.59|4.39|0
1645111040000|2022-02-17 15:17:20|5.61|4.41|5.65|4.45|5.65|4.45|5.61|4.41|0
1645111050000|2022-02-17 15:17:30|5.67|4.47|5.7|4.5|5.7|4.5|5.66|4.46|0
1645111060000|2022-02-17 15:17:40|5.67|4.47|5.64|4.44|5.67|4.47|5.64|4.44|0
1645111070000|2022-02-17 15:17:50|5.62|4.42|5.64|4.44|5.64|4.44|5.61|4.41|0
1645111080000|2022-02-17 15:18:00|5.67|4.47|5.65|4.45|5.71|4.51|5.65|4.45|0
1645111090000|2022-02-17 15:18:10|5.62|4.42|5.62|4.42|5.62|4.42|5.61|4.41|0
1645111100000|2022-02-17 15:18:20|5.61|4.41|5.58|4.38|5.61|4.41|5.55|4.35|0
1645111110000|2022-02-17 15:18:30|5.56|4.36|5.55|4.35|5.58|4.38|5.54|4.34|0
1645111120000|2022-02-17 15:18:40|5.56|4.36|5.58|4.38|5.59|4.39|5.56|4.36|0
1645111130000|2022-02-17 15:18:50|5.55|4.35|5.53|4.33|5.55|4.35|5.52|4.32|0
1645111140000|2022-02-17 15:19:00|5.56|4.36|5.56|4.36|5.61|4.41|5.56|4.36|0
1645111150000|2022-02-17 15:19:10|5.59|4.39|5.59|4.39|5.59|4.39|5.56|4.36|0
1645111160000|2022-02-17 15:19:20|5.56|4.36|5.48|4.28|5.56|4.36|5.48|4.28|0
1645111170000|2022-02-17 15:19:30|5.46|4.26|5.51|4.31|5.52|4.32|5.46|4.26|0
1645111180000|2022-02-17 15:19:40|5.48|4.28|5.49|4.29|5.49|4.29|5.48|4.28|0
1645111190000|2022-02-17 15:19:50|5.48|4.28|5.45|4.25|5.48|4.28|5.45|4.25|0
1645111200000|2022-02-17 15:20:00|5.42|4.22|5.43|4.23|5.43|4.23|5.41|4.21|0
1645111210000|2022-02-17 15:20:10|5.41|4.21|5.39|4.19|5.41|4.21|5.35|4.15|0
1645111220000|2022-02-17 15:20:20|5.41|4.21|5.45|4.25|5.45|4.25|5.41|4.21|0
1645111230000|2022-02-17 15:20:30|5.42|4.22|5.38|4.18|5.42|4.22|5.38|4.18|0
1645111240000|2022-02-17 15:20:40|5.35|4.15|5.33|4.13|5.35|4.15|5.33|4.13|0
1645111250000|2022-02-17 15:20:50|5.32|4.12|5.29|4.09|5.32|4.12|5.29|4.09|0
1645111260000|2022-02-17 15:21:00|5.27|4.07|5.2|4|5.27|4.07|5.2|4|0
1645111270000|2022-02-17 15:21:10|5.18|3.98|5.16|3.96|5.18|3.98|5.14|3.94|0
1645111280000|2022-02-17 15:21:20|5.12|3.92|5.17|3.97|5.17|3.97|5.12|3.92|0
1645111290000|2022-02-17 15:21:30|5.2|4|5.14|3.94|5.21|4.01|5.13|3.93|0
1645111300000|2022-02-17 15:21:40|5.1|3.9|5.12|3.92|5.12|3.92|5.1|3.9|0
1645111310000|2022-02-17 15:21:50|5.1|3.9|5.08|3.88|5.1|3.9|5.05|3.85|0
1645111320000|2022-02-17 15:22:00|5.06|3.86|5.12|3.92|5.12|3.92|5.06|3.86|0
1645111330000|2022-02-17 15:22:10|5.14|3.94|5.12|3.92|5.14|3.94|5.1|3.9|0
1645111340000|2022-02-17 15:22:20|5.17|3.97|5.17|3.97|5.18|3.98|5.17|3.97|0
1645111350000|2022-02-17 15:22:30|5.16|3.96|5.14|3.94|5.16|3.96|5.13|3.93|0
1645111360000|2022-02-17 15:22:40|5.17|3.97|5.17|3.97|5.17|3.97|5.16|3.96|0
1645111370000|2022-02-17 15:22:50|5.18|3.98|5.13|3.93|5.18|3.98|5.13|3.93|0
1645111380000|2022-02-17 15:23:00|5.14|3.94|5.18|3.98|5.18|3.98|5.14|3.94|0
1645111390000|2022-02-17 15:23:10|5.17|3.97|5.13|3.93|5.17|3.97|5.13|3.93|0
1645111400000|2022-02-17 15:23:20|5.12|3.92|5.14|3.94|5.14|3.94|5.12|3.92|0
1645111410000|2022-02-17 15:23:30|5.12|3.92|5.16|3.96|5.16|3.96|5.12|3.92|0
1645111420000|2022-02-17 15:23:40|5.13|3.93|5.12|3.92|5.13|3.93|5.12|3.92|0
1645111430000|2022-02-17 15:23:50|5.14|3.94|5.17|3.97|5.17|3.97|5.14|3.94|0
1645111440000|2022-02-17 15:24:00|5.16|3.96|5.16|3.96|5.16|3.96|5.13|3.93|0
1645111450000|2022-02-17 15:24:10|5.14|3.94|5.09|3.89|5.14|3.94|5.09|3.89|0
1645111460000|2022-02-17 15:24:20|5.14|3.94|5.12|3.92|5.14|3.94|5.12|3.92|0
1645111470000|2022-02-17 15:24:30|5.13|3.93|5.13|3.93|5.14|3.94|5.13|3.93|0
1645111480000|2022-02-17 15:24:40|5.1|3.9|5.11|3.91|5.13|3.93|5.1|3.9|0
1645111490000|2022-02-17 15:24:50|5.13|3.93|5.22|4.02|5.22|4.02|5.13|3.93|0
1645111500000|2022-02-17 15:25:00|5.16|3.96|5.13|3.93|5.16|3.96|5.12|3.92|0
1645111510000|2022-02-17 15:25:10|5.12|3.92|5.05|3.85|5.13|3.93|5.05|3.85|0
1645111520000|2022-02-17 15:25:20|5.03|3.83|4.98|3.78|5.03|3.83|4.98|3.78|0
1645111530000|2022-02-17 15:25:30|5.01|3.81|5.02|3.82|5.03|3.83|4.98|3.78|0
1645111540000|2022-02-17 15:25:40|5.01|3.81|5.01|3.81|5.03|3.83|5.01|3.81|0
1645111550000|2022-02-17 15:25:50|4.98|3.78|5|3.8|5.02|3.82|4.98|3.78|0
1645111560000|2022-02-17 15:26:00|5.01|3.81|4.98|3.78|5.01|3.81|4.98|3.78|0
1645111570000|2022-02-17 15:26:10|4.94|3.74|5|3.8|5|3.8|4.94|3.74|0
1645111580000|2022-02-17 15:26:20|4.96|3.76|4.98|3.78|4.98|3.78|4.96|3.76|0
1645111590000|2022-02-17 15:26:30|5.01|3.81|5.01|3.81|5.01|3.81|5.01|3.81|0
1645111600000|2022-02-17 15:26:40|5|3.8|5.02|3.82|5.02|3.82|5|3.8|0
1645111610000|2022-02-17 15:26:50|4.98|3.78|5.02|3.82|5.02|3.82|4.97|3.77|0
1645111620000|2022-02-17 15:27:00|5.01|3.81|4.98|3.78|5.01|3.81|4.98|3.78|0
1645111630000|2022-02-17 15:27:10|5|3.8|5.02|3.82|5.02|3.82|5|3.8|0
1645111640000|2022-02-17 15:27:20|5.06|3.86|5.06|3.86|5.06|3.86|5.03|3.83|0
1645111650000|2022-02-17 15:27:30|5.05|3.85|5.06|3.86|5.06|3.86|5.03|3.83|0
1645111660000|2022-02-17 15:27:40|5.1|3.9|5.1|3.9|5.1|3.9|5.09|3.89|0
1645111670000|2022-02-17 15:27:50|5.09|3.89|5.07|3.87|5.09|3.89|5.06|3.86|0
1645111680000|2022-02-17 15:28:00|5.06|3.86|5.01|3.81|5.06|3.86|5.01|3.81|0
1645111690000|2022-02-17 15:28:10|5.02|3.82|5.1|3.9|5.1|3.9|5.02|3.82|0
1645111700000|2022-02-17 15:28:20|5.15|3.95|5.13|3.93|5.17|3.97|5.13|3.93|0
1645111710000|2022-02-17 15:28:30|5.14|3.94|5.07|3.87|5.14|3.94|5.07|3.87|0
1645111720000|2022-02-17 15:28:40|5.05|3.85|5.03|3.83|5.05|3.85|5.02|3.82|0
1645111730000|2022-02-17 15:28:50|5.06|3.86|4.99|3.79|5.06|3.86|4.99|3.79|0
1645111740000|2022-02-17 15:29:00|5.01|3.81|5.02|3.82|5.02|3.82|5|3.8|0
1645111750000|2022-02-17 15:29:10|4.98|3.78|5.01|3.81|5.03|3.83|4.98|3.78|0
1645111760000|2022-02-17 15:29:20|4.99|3.79|5.03|3.83|5.03|3.83|4.99|3.79|0
1645111770000|2022-02-17 15:29:30|5.01|3.81|4.97|3.77|5.01|3.81|4.96|3.76|0
1645111780000|2022-02-17 15:29:40|4.98|3.78|4.97|3.77|4.99|3.79|4.97|3.77|0
1645111790000|2022-02-17 15:29:50|4.96|3.76|4.97|3.77|4.98|3.78|4.96|3.76|0
1645111800000|2022-02-17 15:30:00|4.99|3.79|4.92|3.72|4.99|3.79|4.92|3.72|0
1645111810000|2022-02-17 15:30:10|4.94|3.74|4.89|3.69|4.94|3.74|4.89|3.69|0
1645111820000|2022-02-17 15:30:20|4.92|3.72|5.01|3.81|5.01|3.81|4.92|3.72|0
1645111830000|2022-02-17 15:30:30|5.02|3.82|5.06|3.86|5.06|3.86|5.02|3.82|0
1645111840000|2022-02-17 15:30:40|5.09|3.89|5.11|3.91|5.11|3.91|5.09|3.89|0
1645111850000|2022-02-17 15:30:50|5.09|3.89|5.06|3.86|5.09|3.89|5.03|3.83|0
1645111860000|2022-02-17 15:31:00|5.09|3.89|5.17|3.97|5.17|3.97|5.09|3.89|0
1645111870000|2022-02-17 15:31:10|5.18|3.98|5.19|3.99|5.2|4|5.18|3.98|0
1645111880000|2022-02-17 15:31:20|5.18|3.98|5.17|3.97|5.18|3.98|5.17|3.97|0
1645111890000|2022-02-17 15:31:30|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1645111900000|2022-02-17 15:31:40|5.15|3.95|5.19|3.99|5.21|4.01|5.15|3.95|0
1645111910000|2022-02-17 15:31:50|5.17|3.97|5.18|3.98|5.18|3.98|5.15|3.95|0
1645111920000|2022-02-17 15:32:00|5.22|4.02|5.22|4.02|5.24|4.04|5.17|3.97|0
1645111930000|2022-02-17 15:32:10|5.21|4.01|5.21|4.01|5.23|4.03|5.21|4.01|0
1645111940000|2022-02-17 15:32:20|5.22|4.02|5.23|4.03|5.23|4.03|5.21|4.01|0
1645111950000|2022-02-17 15:32:30|5.22|4.02|5.29|4.09|5.29|4.09|5.22|4.02|0
1645111960000|2022-02-17 15:32:40|5.26|4.06|5.21|4.01|5.26|4.06|5.21|4.01|0
1645111970000|2022-02-17 15:32:50|5.18|3.98|5.18|3.98|5.18|3.98|5.18|3.98|0
1645111980000|2022-02-17 15:33:00|5.17|3.97|5.14|3.94|5.17|3.97|5.14|3.94|0
1645111990000|2022-02-17 15:33:10|5.15|3.95|5.18|3.98|5.18|3.98|5.15|3.95|0
1645112000000|2022-02-17 15:33:20|5.17|3.97|5.19|3.99|5.19|3.99|5.17|3.97|0
1645112010000|2022-02-17 15:33:30|5.18|3.98|5.18|3.98|5.22|4.02|5.18|3.98|0
1645112020000|2022-02-17 15:33:40|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1645112030000|2022-02-17 15:33:50|5.18|3.98|5.15|3.95|5.19|3.99|5.15|3.95|0
1645112040000|2022-02-17 15:34:00|5.13|3.93|5.15|3.95|5.15|3.95|5.11|3.91|0
1645112050000|2022-02-17 15:34:10|5.14|3.94|4.89|3.69|5.15|3.95|4.88|3.68|0
1645112060000|2022-02-17 15:34:20|4.92|3.72|5.16|3.96|5.17|3.97|4.92|3.72|0
1645112070000|2022-02-17 15:34:30|5.17|3.97|5.19|3.99|5.2|4|5.17|3.97|0
1645112080000|2022-02-17 15:34:40|5.2|4|5.17|3.97|5.2|4|5.17|3.97|0
1645112090000|2022-02-17 15:34:50|5.16|3.96|5.16|3.96|5.16|3.96|5.14|3.94|0
1645112100000|2022-02-17 15:35:00|5.14|3.94|5.09|3.89|5.14|3.94|5.06|3.86|0
1645112110000|2022-02-17 15:35:10|5.1|3.9|5.12|3.92|5.12|3.92|5.1|3.9|0
1645112120000|2022-02-17 15:35:20|5.13|3.93|5.14|3.94|5.17|3.97|5.13|3.93|0
1645112130000|2022-02-17 15:35:30|5.15|3.95|5.06|3.86|5.15|3.95|5.06|3.86|0
1645112140000|2022-02-17 15:35:40|5.05|3.85|5.09|3.89|5.09|3.89|5.05|3.85|0
1645112150000|2022-02-17 15:35:50|5.06|3.86|5.1|3.9|5.1|3.9|5.05|3.85|0
1645112160000|2022-02-17 15:36:00|5.12|3.92|5.12|3.92|5.12|3.92|5.12|3.92|0
1645112170000|2022-02-17 15:36:10|5.13|3.93|5.14|3.94|5.14|3.94|5.1|3.9|0
1645112180000|2022-02-17 15:36:20|5.17|3.97|5.16|3.96|5.17|3.97|5.16|3.96|0
1645112190000|2022-02-17 15:36:30|5.2|4|5.17|3.97|5.21|4.01|5.17|3.97|0
1645112200000|2022-02-17 15:36:40|5.18|3.98|5.16|3.96|5.2|4|5.16|3.96|0
1645112210000|2022-02-17 15:36:50|5.13|3.93|5.13|3.93|5.13|3.93|5.12|3.92|0
1645112220000|2022-02-17 15:37:00|5.12|3.92|5.09|3.89|5.14|3.94|5.09|3.89|0
1645112230000|2022-02-17 15:37:10|5.1|3.9|5.09|3.89|5.1|3.9|5.09|3.89|0
1645112240000|2022-02-17 15:37:20|5.08|3.88|5.04|3.84|5.08|3.88|5.04|3.84|0
1645112250000|2022-02-17 15:37:30|5.1|3.9|5.1|3.9|5.1|3.9|5.09|3.89|0
1645112260000|2022-02-17 15:37:40|5.12|3.92|5.1|3.9|5.12|3.92|5.1|3.9|0
1645112270000|2022-02-17 15:37:50|5.08|3.88|5.12|3.92|5.12|3.92|5.08|3.88|0
1645112280000|2022-02-17 15:38:00|5.13|3.93|5.13|3.93|5.13|3.93|5.12|3.92|0
1645112290000|2022-02-17 15:38:10|5.12|3.92|5.1|3.9|5.12|3.92|5.1|3.9|0
1645112300000|2022-02-17 15:38:20|5.12|3.92|5.17|3.97|5.17|3.97|5.12|3.92|0
1645112310000|2022-02-17 15:38:30|5.14|3.94|5.2|4|5.2|4|5.14|3.94|0
1645112320000|2022-02-17 15:38:40|5.21|4.01|5.23|4.03|5.23|4.03|5.21|4.01|0
1645112330000|2022-02-17 15:38:50|5.21|4.01|5.13|3.93|5.21|4.01|5.13|3.93|0
1645112340000|2022-02-17 15:39:00|5.14|3.94|5.22|4.02|5.22|4.02|5.14|3.94|0
1645112350000|2022-02-17 15:39:10|5.21|4.01|5.22|4.02|5.22|4.02|5.21|4.01|0
1645112360000|2022-02-17 15:39:20|5.21|4.01|5.25|4.05|5.25|4.05|5.21|4.01|0
1645112370000|2022-02-17 15:39:30|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1645112380000|2022-02-17 15:39:40|5.28|4.08|5.27|4.07|5.28|4.08|5.25|4.05|0
1645112390000|2022-02-17 15:39:50|5.25|4.05|5.27|4.07|5.28|4.08|5.25|4.05|0
1645112400000|2022-02-17 15:40:00|5.25|4.05|5.22|4.02|5.25|4.05|5.22|4.02|0
1645112410000|2022-02-17 15:40:10|5.21|4.01|5.16|3.96|5.21|4.01|5.14|3.94|0
1645112420000|2022-02-17 15:40:20|5.17|3.97|5.2|4|5.22|4.02|5.17|3.97|0
1645112430000|2022-02-17 15:40:30|5.21|4.01|5.16|3.96|5.21|4.01|5.14|3.94|0
1645112440000|2022-02-17 15:40:40|5.14|3.94|5.1|3.9|5.14|3.94|5.1|3.9|0
1645112450000|2022-02-17 15:40:50|5.13|3.93|5.1|3.9|5.13|3.93|5.1|3.9|0
1645112460000|2022-02-17 15:41:00|5.12|3.92|5.2|4|5.2|4|5.1|3.9|0
1645112470000|2022-02-17 15:41:10|5.21|4.01|5.25|4.05|5.25|4.05|5.21|4.01|0
1645112480000|2022-02-17 15:41:20|5.27|4.07|5.25|4.05|5.27|4.07|5.25|4.05|0
1645112490000|2022-02-17 15:41:30|5.24|4.04|5.27|4.07|5.27|4.07|5.24|4.04|0
1645112500000|2022-02-17 15:41:40|5.28|4.08|5.22|4.02|5.28|4.08|5.22|4.02|0
1645112510000|2022-02-17 15:41:50|5.24|4.04|5.21|4.01|5.25|4.05|5.21|4.01|0
1645112520000|2022-02-17 15:42:00|5.18|3.98|5.24|4.04|5.24|4.04|5.18|3.98|0
1645112530000|2022-02-17 15:42:10|5.25|4.05|5.25|4.05|5.27|4.07|5.25|4.05|0
1645112540000|2022-02-17 15:42:20|5.22|4.02|5.22|4.02|5.24|4.04|5.22|4.02|0
1645112550000|2022-02-17 15:42:30|5.24|4.04|5.27|4.07|5.28|4.08|5.24|4.04|0
1645112560000|2022-02-17 15:42:40|5.25|4.05|5.24|4.04|5.27|4.07|5.24|4.04|0
1645112570000|2022-02-17 15:42:50|5.25|4.05|5.27|4.07|5.28|4.08|5.25|4.05|0
1645112580000|2022-02-17 15:43:00|5.25|4.05|5.27|4.07|5.27|4.07|5.25|4.05|0
1645112590000|2022-02-17 15:43:10|5.29|4.09|5.29|4.09|5.31|4.11|5.29|4.09|0
1645112600000|2022-02-17 15:43:20|5.26|4.06|5.28|4.08|5.28|4.08|5.25|4.05|0
1645112610000|2022-02-17 15:43:30|5.31|4.11|5.31|4.11|5.32|4.12|5.31|4.11|0
1645112620000|2022-02-17 15:43:40|5.28|4.08|5.32|4.12|5.32|4.12|5.28|4.08|0
1645112630000|2022-02-17 15:43:50|5.31|4.11|5.29|4.09|5.31|4.11|5.29|4.09|0
1645112640000|2022-02-17 15:44:00|5.28|4.08|5.24|4.04|5.28|4.08|5.24|4.04|0
1645112650000|2022-02-17 15:44:10|5.25|4.05|5.26|4.06|5.26|4.06|5.24|4.04|0
1645112670000|2022-02-17 15:44:30|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1645112680000|2022-02-17 15:44:40|5.31|4.11|5.26|4.06|5.31|4.11|5.26|4.06|0
1645112690000|2022-02-17 15:44:50|5.28|4.08|5.28|4.08|5.28|4.08|5.26|4.06|0
1645112700000|2022-02-17 15:45:00|5.26|4.06|5.22|4.02|5.26|4.06|5.22|4.02|0
1645112710000|2022-02-17 15:45:10|5.2|4|5.21|4.01|5.21|4.01|5.2|4|0
1645112720000|2022-02-17 15:45:20|5.22|4.02|5.21|4.01|5.22|4.02|5.21|4.01|0
1645112730000|2022-02-17 15:45:30|5.22|4.02|5.2|4|5.22|4.02|5.2|4|0
1645112740000|2022-02-17 15:45:40|5.13|3.93|5.1|3.9|5.13|3.93|5.09|3.89|0
1645112750000|2022-02-17 15:45:50|5.11|3.91|5.07|3.87|5.11|3.91|5.06|3.86|0
1645112760000|2022-02-17 15:46:00|5.01|3.81|5|3.8|5.02|3.82|5|3.8|0
1645112770000|2022-02-17 15:46:10|4.98|3.78|4.96|3.76|4.98|3.78|4.94|3.74|0
1645112780000|2022-02-17 15:46:20|4.97|3.77|5.18|3.98|5.18|3.98|4.97|3.77|0
1645112790000|2022-02-17 15:46:30|5.29|4.09|5.47|4.27|5.47|4.27|5.28|4.08|0
1645112800000|2022-02-17 15:46:40|5.52|4.32|5.31|4.11|5.52|4.32|5.31|4.11|0
1645112810000|2022-02-17 15:46:50|5.25|4.05|5.18|3.98|5.25|4.05|5.18|3.98|0
1645112820000|2022-02-17 15:47:00|5.17|3.97|5.26|4.06|5.26|4.06|5.17|3.97|0
1645112830000|2022-02-17 15:47:10|5.33|4.13|5.03|3.83|5.33|4.13|5|3.8|0
1645112840000|2022-02-17 15:47:20|5.15|3.95|5.25|4.05|5.25|4.05|5.15|3.95|0
1645112850000|2022-02-17 15:47:30|5.28|4.08|5.2|4|5.28|4.08|5.2|4|0
1645112860000|2022-02-17 15:47:40|5.26|4.06|5.21|4.01|5.26|4.06|5.21|4.01|0
1645112870000|2022-02-17 15:47:50|5.22|4.02|5.13|3.93|5.22|4.02|5.13|3.93|0
1645112880000|2022-02-17 15:48:00|5.14|3.94|5.09|3.89|5.18|3.98|5.09|3.89|0
1645112890000|2022-02-17 15:48:10|5.17|3.97|5.09|3.89|5.17|3.97|5.09|3.89|0
1645112900000|2022-02-17 15:48:20|5.07|3.87|5.09|3.89|5.11|3.91|5.07|3.87|0
1645112910000|2022-02-17 15:48:30|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1645112920000|2022-02-17 15:48:40|5.05|3.85|5.02|3.82|5.05|3.85|5.02|3.82|0
1645112930000|2022-02-17 15:48:50|5.01|3.81|5.02|3.82|5.03|3.83|5.01|3.81|0
1645112940000|2022-02-17 15:49:00|5.03|3.83|5.13|3.93|5.13|3.93|5.03|3.83|0
1645112950000|2022-02-17 15:49:10|5.09|3.89|5.07|3.87|5.14|3.94|5.07|3.87|0
1645112960000|2022-02-17 15:49:20|5.09|3.89|5.11|3.91|5.13|3.93|5.07|3.87|0
1645112970000|2022-02-17 15:49:30|5.1|3.9|5.07|3.87|5.1|3.9|5.07|3.87|0
1645112980000|2022-02-17 15:49:40|5.06|3.86|5.11|3.91|5.13|3.93|5.06|3.86|0
1645112990000|2022-02-17 15:49:50|5.13|3.93|5.1|3.9|5.15|3.95|5.1|3.9|0
1645113000000|2022-02-17 15:50:00|5.14|3.94|5.09|3.89|5.17|3.97|5.09|3.89|0
1645113010000|2022-02-17 15:50:10|5.11|3.91|5.08|3.88|5.13|3.93|5.07|3.87|0
1645113020000|2022-02-17 15:50:20|5.06|3.86|5.05|3.85|5.09|3.89|5.05|3.85|0
1645113030000|2022-02-17 15:50:30|5.06|3.86|5.1|3.9|5.1|3.9|5.05|3.85|0
1645113040000|2022-02-17 15:50:40|5.11|3.91|5.1|3.9|5.11|3.91|5.09|3.89|0
1645113050000|2022-02-17 15:50:50|5.07|3.87|5.07|3.87|5.07|3.87|5.05|3.85|0
1645113060000|2022-02-17 15:51:00|5.03|3.83|5.06|3.86|5.06|3.86|4.99|3.79|0
1645113070000|2022-02-17 15:51:10|5.05|3.85|5.06|3.86|5.06|3.86|5.05|3.85|0
1645113080000|2022-02-17 15:51:20|5.09|3.89|5.07|3.87|5.09|3.89|5.07|3.87|0
1645113090000|2022-02-17 15:51:30|5.02|3.82|4.99|3.79|5.02|3.82|4.98|3.78|0
1645113100000|2022-02-17 15:51:40|4.98|3.78|4.95|3.75|4.98|3.78|4.95|3.75|0
1645113110000|2022-02-17 15:51:50|4.93|3.73|4.92|3.72|4.94|3.74|4.92|3.72|0
1645113120000|2022-02-17 15:52:00|4.94|3.74|5.01|3.81|5.01|3.81|4.94|3.74|0
1645113130000|2022-02-17 15:52:10|5.02|3.82|5.05|3.85|5.06|3.86|5.02|3.82|0
1645113140000|2022-02-17 15:52:20|5.1|3.9|5.07|3.87|5.12|3.92|5.07|3.87|0
1645113150000|2022-02-17 15:52:30|5.1|3.9|5.07|3.87|5.1|3.9|5.07|3.87|0
1645113160000|2022-02-17 15:52:40|5.09|3.89|5.1|3.9|5.1|3.9|5.09|3.89|0
1645113170000|2022-02-17 15:52:50|5.09|3.89|5.09|3.89|5.09|3.89|5.04|3.84|0
1645113180000|2022-02-17 15:53:00|5.07|3.87|5.14|3.94|5.14|3.94|5.07|3.87|0
1645113190000|2022-02-17 15:53:10|5.17|3.97|5.15|3.95|5.17|3.97|5.15|3.95|0
1645113200000|2022-02-17 15:53:20|5.11|3.91|5.18|3.98|5.18|3.98|5.11|3.91|0
1645113210000|2022-02-17 15:53:30|5.17|3.97|5.17|3.97|5.18|3.98|5.17|3.97|0
1645113220000|2022-02-17 15:53:40|5.18|3.98|5.19|3.99|5.19|3.99|5.17|3.97|0
1645113230000|2022-02-17 15:53:50|5.21|4.01|5.22|4.02|5.22|4.02|5.19|3.99|0
1645113240000|2022-02-17 15:54:00|5.19|3.99|5.18|3.98|5.19|3.99|5.15|3.95|0
1645113250000|2022-02-17 15:54:10|5.19|3.99|5.19|3.99|5.19|3.99|5.17|3.97|0
1645113260000|2022-02-17 15:54:20|5.17|3.97|5.18|3.98|5.18|3.98|5.17|3.97|0
1645113270000|2022-02-17 15:54:30|5.17|3.97|5.15|3.95|5.17|3.97|5.13|3.93|0
1645113280000|2022-02-17 15:54:40|5.17|3.97|5.21|4.01|5.21|4.01|5.17|3.97|0
1645113290000|2022-02-17 15:54:50|5.19|3.99|5.18|3.98|5.19|3.99|5.17|3.97|0
1645113300000|2022-02-17 15:55:00|5.19|3.99|5.23|4.03|5.23|4.03|5.19|3.99|0
1645113310000|2022-02-17 15:55:10|5.26|4.06|5.29|4.09|5.29|4.09|5.26|4.06|0
1645113320000|2022-02-17 15:55:20|5.26|4.06|5.33|4.13|5.33|4.13|5.26|4.06|0
1645113330000|2022-02-17 15:55:30|5.34|4.14|5.36|4.16|5.36|4.16|5.34|4.14|0
1645113340000|2022-02-17 15:55:40|5.37|4.17|5.4|4.2|5.4|4.2|5.37|4.17|0
1645113350000|2022-02-17 15:55:50|5.39|4.19|5.4|4.2|5.4|4.2|5.39|4.19|0
1645113360000|2022-02-17 15:56:00|5.43|4.23|5.34|4.14|5.43|4.23|5.34|4.14|0
1645113370000|2022-02-17 15:56:10|5.37|4.17|5.34|4.14|5.4|4.2|5.34|4.14|0
1645113380000|2022-02-17 15:56:20|5.36|4.16|5.33|4.13|5.36|4.16|5.33|4.13|0
1645113390000|2022-02-17 15:56:30|5.36|4.16|5.37|4.17|5.39|4.19|5.36|4.16|0
1645113400000|2022-02-17 15:56:40|5.4|4.2|5.41|4.21|5.41|4.21|5.37|4.17|0
1645113410000|2022-02-17 15:56:50|5.4|4.2|5.39|4.19|5.41|4.21|5.37|4.17|0
1645113420000|2022-02-17 15:57:00|5.37|4.17|5.45|4.25|5.45|4.25|5.37|4.17|0
1645113430000|2022-02-17 15:57:10|5.44|4.24|5.43|4.23|5.46|4.26|5.43|4.23|0
1645113440000|2022-02-17 15:57:20|5.41|4.21|5.43|4.23|5.46|4.26|5.41|4.21|0
1645113450000|2022-02-17 15:57:30|5.41|4.21|5.37|4.17|5.41|4.21|5.37|4.17|0
1645113460000|2022-02-17 15:57:40|5.36|4.16|5.34|4.14|5.37|4.17|5.34|4.14|0
1645113470000|2022-02-17 15:57:50|5.37|4.17|5.4|4.2|5.4|4.2|5.37|4.17|0
1645113480000|2022-02-17 15:58:00|5.39|4.19|5.41|4.21|5.43|4.23|5.39|4.19|0
1645113490000|2022-02-17 15:58:10|5.43|4.23|5.42|4.22|5.43|4.23|5.41|4.21|0
1645113500000|2022-02-17 15:58:20|5.43|4.23|5.39|4.19|5.43|4.23|5.39|4.19|0
1645113510000|2022-02-17 15:58:30|5.37|4.17|5.36|4.16|5.37|4.17|5.36|4.16|0
1645113520000|2022-02-17 15:58:40|5.32|4.12|5.34|4.14|5.36|4.16|5.32|4.12|0
1645113530000|2022-02-17 15:58:50|5.37|4.17|5.41|4.21|5.41|4.21|5.36|4.16|0
1645113540000|2022-02-17 15:59:00|5.46|4.26|5.41|4.21|5.46|4.26|5.41|4.21|0
1645113550000|2022-02-17 15:59:10|5.44|4.24|5.47|4.27|5.47|4.27|5.44|4.24|0
1645113560000|2022-02-17 15:59:20|5.46|4.26|5.47|4.27|5.47|4.27|5.46|4.26|0
1645113570000|2022-02-17 15:59:30|5.46|4.26|5.01|3.81|5.46|4.26|5.01|3.81|0
1645113580000|2022-02-17 15:59:40|4.99|3.79|5.03|3.83|5.03|3.83|4.97|3.77|0
1645113590000|2022-02-17 15:59:50|5.01|3.81|5.05|3.85|5.05|3.85|5.01|3.81|0
1645113600000|2022-02-17 16:00:00|5.03|3.83|5|3.8|5.04|3.84|4.97|3.77|0
1645113610000|2022-02-17 16:00:10|5.01|3.81|4.96|3.76|5.01|3.81|4.96|3.76|0
1645113620000|2022-02-17 16:00:20|4.93|3.73|4.91|3.71|4.93|3.73|4.91|3.71|0
1645113630000|2022-02-17 16:00:30|4.93|3.73|5.01|3.81|5.01|3.81|4.93|3.73|0
1645113640000|2022-02-17 16:00:40|4.97|3.77|4.96|3.76|4.97|3.77|4.96|3.76|0
1645113650000|2022-02-17 16:00:50|4.95|3.75|4.99|3.79|4.99|3.79|4.95|3.75|0
1645113660000|2022-02-17 16:01:00|5|3.8|5.01|3.81|5.01|3.81|5|3.8|0
1645113670000|2022-02-17 16:01:10|5|3.8|5.03|3.83|5.03|3.83|5|3.8|0
1645113680000|2022-02-17 16:01:20|5.04|3.84|5.05|3.85|5.07|3.87|5.04|3.84|0
1645113690000|2022-02-17 16:01:30|5.07|3.87|5.11|3.91|5.11|3.91|5.07|3.87|0
1645113700000|2022-02-17 16:01:40|5.12|3.92|5.07|3.87|5.12|3.92|5.07|3.87|0
1645113710000|2022-02-17 16:01:50|5.09|3.89|5.09|3.89|5.09|3.89|5.09|3.89|0
1645113720000|2022-02-17 16:02:00|5.08|3.88|5.07|3.87|5.08|3.88|5.06|3.86|0
1645113730000|2022-02-17 16:02:10|5.04|3.84|5.05|3.85|5.05|3.85|5.04|3.84|0
1645113740000|2022-02-17 16:02:20|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1645113750000|2022-02-17 16:02:30|5.11|3.91|5.12|3.92|5.13|3.93|5.11|3.91|0
1645113760000|2022-02-17 16:02:40|5.11|3.91|5.1|3.9|5.13|3.93|5.1|3.9|0
1645113770000|2022-02-17 16:02:50|5.12|3.92|5.12|3.92|5.15|3.95|5.12|3.92|0
1645113780000|2022-02-17 16:03:00|5.13|3.93|5.08|3.88|5.13|3.93|5.07|3.87|0
1645113790000|2022-02-17 16:03:10|5.04|3.84|5.03|3.83|5.04|3.84|5.01|3.81|0
1645113800000|2022-02-17 16:03:20|5.05|3.85|5.03|3.83|5.05|3.85|5.03|3.83|0
1645113810000|2022-02-17 16:03:30|5.01|3.81|5.03|3.83|5.03|3.83|5.01|3.81|0
1645113820000|2022-02-17 16:03:40|5.04|3.84|5.04|3.84|5.04|3.84|5.03|3.83|0
1645113830000|2022-02-17 16:03:50|5.01|3.81|5.11|3.91|5.11|3.91|4.99|3.79|0
1645113840000|2022-02-17 16:04:00|5.12|3.92|5.12|3.92|5.13|3.93|5.12|3.92|0
1645113850000|2022-02-17 16:04:10|5.14|3.94|5.13|3.93|5.14|3.94|5.12|3.92|0
1645113860000|2022-02-17 16:04:20|5.12|3.92|5.11|3.91|5.12|3.92|5.11|3.91|0
1645113870000|2022-02-17 16:04:30|5.09|3.89|5.09|3.89|5.09|3.89|5.08|3.88|0
1645113880000|2022-02-17 16:04:40|5.07|3.87|5.09|3.89|5.09|3.89|5.07|3.87|0
1645113890000|2022-02-17 16:04:50|5.08|3.88|5.05|3.85|5.08|3.88|5.05|3.85|0
1645113900000|2022-02-17 16:05:00|5.08|3.88|5.13|3.93|5.13|3.93|5.08|3.88|0
1645113910000|2022-02-17 16:05:10|5.15|3.95|5.15|3.95|5.15|3.95|5.13|3.93|0
1645113920000|2022-02-17 16:05:20|5.12|3.92|5.15|3.95|5.16|3.96|5.11|3.91|0
1645113930000|2022-02-17 16:05:30|5.18|3.98|5.23|4.03|5.23|4.03|5.16|3.96|0
1645113940000|2022-02-17 16:05:40|5.19|3.99|5.26|4.06|5.26|4.06|5.19|3.99|0
1645113950000|2022-02-17 16:05:50|5.24|4.04|5.24|4.04|5.26|4.06|5.24|4.04|0
1645113960000|2022-02-17 16:06:00|5.26|4.06|5.24|4.04|5.26|4.06|5.23|4.03|0
1645113970000|2022-02-17 16:06:10|5.26|4.06|5.25|4.05|5.26|4.06|5.23|4.03|0
1645113980000|2022-02-17 16:06:20|5.29|4.09|5.23|4.03|5.29|4.09|5.23|4.03|0
1645113990000|2022-02-17 16:06:30|5.22|4.02|5.26|4.06|5.26|4.06|5.22|4.02|0
1645114000000|2022-02-17 16:06:40|5.24|4.04|5.26|4.06|5.27|4.07|5.24|4.04|0
1645114010000|2022-02-17 16:06:50|5.22|4.02|5.3|4.1|5.3|4.1|5.22|4.02|0
1645114020000|2022-02-17 16:07:00|5.27|4.07|5.31|4.11|5.33|4.13|5.27|4.07|0
1645114030000|2022-02-17 16:07:10|5.33|4.13|5.38|4.18|5.38|4.18|5.33|4.13|0
1645114040000|2022-02-17 16:07:20|5.4|4.2|5.36|4.16|5.4|4.2|5.36|4.16|0
1645114050000|2022-02-17 16:07:30|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1645114060000|2022-02-17 16:07:40|5.37|4.17|5.36|4.16|5.37|4.17|5.36|4.16|0
1645114070000|2022-02-17 16:07:50|5.34|4.14|5.36|4.16|5.36|4.16|5.34|4.14|0
1645114080000|2022-02-17 16:08:00|5.4|4.2|5.35|4.15|5.4|4.2|5.35|4.15|0
1645114090000|2022-02-17 16:08:10|5.34|4.14|5.41|4.21|5.48|4.28|5.34|4.14|0
1645114100000|2022-02-17 16:08:20|5.39|4.19|4.95|3.75|5.39|4.19|4.95|3.75|0
1645114110000|2022-02-17 16:08:30|4.94|3.74|4.97|3.77|4.97|3.77|4.94|3.74|0
1645114120000|2022-02-17 16:08:40|4.95|3.75|4.94|3.74|4.95|3.75|4.94|3.74|0
1645114130000|2022-02-17 16:08:50|4.91|3.71|4.91|3.71|4.91|3.71|4.9|3.7|0
1645114140000|2022-02-17 16:09:00|4.93|3.73|4.9|3.7|4.93|3.73|4.9|3.7|0
1645114150000|2022-02-17 16:09:10|4.89|3.69|4.87|3.67|4.89|3.69|4.86|3.66|0
1645114160000|2022-02-17 16:09:20|4.89|3.69|4.88|3.68|4.89|3.69|4.86|3.66|0
1645114170000|2022-02-17 16:09:30|4.89|3.69|4.89|3.69|4.91|3.71|4.87|3.67|0
1645114180000|2022-02-17 16:09:40|4.9|3.7|4.91|3.71|4.91|3.71|4.89|3.69|0
1645114190000|2022-02-17 16:09:50|4.84|3.64|4.86|3.66|4.87|3.67|4.84|3.64|0
1645114200000|2022-02-17 16:10:00|4.87|3.67|4.9|3.7|4.9|3.7|4.87|3.67|0
1645114210000|2022-02-17 16:10:10|4.91|3.71|4.96|3.76|4.96|3.76|4.91|3.71|0
1645114220000|2022-02-17 16:10:20|4.95|3.75|4.95|3.75|4.97|3.77|4.95|3.75|0
1645114230000|2022-02-17 16:10:30|4.94|3.74|4.94|3.74|4.94|3.74|4.93|3.73|0
1645114240000|2022-02-17 16:10:40|4.95|3.75|4.93|3.73|4.98|3.78|4.93|3.73|0
1645114250000|2022-02-17 16:10:50|4.9|3.7|4.98|3.78|4.98|3.78|4.9|3.7|0
1645114260000|2022-02-17 16:11:00|4.95|3.75|4.92|3.72|4.95|3.75|4.91|3.71|0
1645114270000|2022-02-17 16:11:10|4.94|3.74|4.9|3.7|4.94|3.74|4.9|3.7|0
1645114280000|2022-02-17 16:11:20|4.91|3.71|4.95|3.75|4.95|3.75|4.91|3.71|0
1645114290000|2022-02-17 16:11:30|4.97|3.77|4.94|3.74|4.97|3.77|4.94|3.74|0
1645114300000|2022-02-17 16:11:40|4.93|3.73|4.93|3.73|4.94|3.74|4.91|3.71|0
1645114310000|2022-02-17 16:11:50|4.91|3.71|4.93|3.73|4.93|3.73|4.91|3.71|0
1645114320000|2022-02-17 16:12:00|4.95|3.75|4.99|3.79|4.99|3.79|4.95|3.75|0
1645114330000|2022-02-17 16:12:10|5|3.8|5.03|3.83|5.03|3.83|4.98|3.78|0
1645114340000|2022-02-17 16:12:20|5.02|3.82|5.02|3.82|5.02|3.82|5.01|3.81|0
1645114350000|2022-02-17 16:12:30|5.03|3.83|4.99|3.79|5.03|3.83|4.99|3.79|0
1645114360000|2022-02-17 16:12:40|4.97|3.77|5.01|3.81|5.01|3.81|4.97|3.77|0
1645114370000|2022-02-17 16:12:50|5.03|3.83|5.07|3.87|5.07|3.87|5.03|3.83|0
1645114380000|2022-02-17 16:13:00|5.1|3.9|5.14|3.94|5.16|3.96|5.1|3.9|0
1645114390000|2022-02-17 16:13:10|5.13|3.93|5.09|3.89|5.13|3.93|5.09|3.89|0
1645114400000|2022-02-17 16:13:20|5.11|3.91|5.1|3.9|5.11|3.91|5.09|3.89|0
1645114410000|2022-02-17 16:13:30|5.11|3.91|5.11|3.91|5.13|3.93|5.1|3.9|0
1645114420000|2022-02-17 16:13:40|5.1|3.9|5.18|3.98|5.18|3.98|5.1|3.9|0
1645114430000|2022-02-17 16:13:50|5.21|4.01|5.25|4.05|5.25|4.05|5.21|4.01|0
1645114440000|2022-02-17 16:14:00|5.27|4.07|5.28|4.08|5.28|4.08|5.25|4.05|0
1645114450000|2022-02-17 16:14:10|5.22|4.02|5.18|3.98|5.22|4.02|5.18|3.98|0
1645114460000|2022-02-17 16:14:20|5.2|4|5.17|3.97|5.2|4|5.17|3.97|0
1645114470000|2022-02-17 16:14:30|5.15|3.95|5.2|4|5.2|4|5.15|3.95|0
1645114480000|2022-02-17 16:14:40|5.21|4.01|5.21|4.01|5.21|4.01|5.2|4|0
1645114490000|2022-02-17 16:14:50|5.2|4|5.2|4|5.2|4|5.18|3.98|0
1645114500000|2022-02-17 16:15:00|5.17|3.97|5.14|3.94|5.17|3.97|5.14|3.94|0
1645114510000|2022-02-17 16:15:10|5.15|3.95|5.17|3.97|5.17|3.97|5.14|3.94|0
1645114520000|2022-02-17 16:15:20|5.15|3.95|5.2|4|5.2|4|5.15|3.95|0
1645114530000|2022-02-17 16:15:30|5.15|3.95|5.15|3.95|5.17|3.97|5.15|3.95|0
1645114540000|2022-02-17 16:15:40|5.14|3.94|5.17|3.97|5.17|3.97|5.14|3.94|0
1645114550000|2022-02-17 16:15:50|5.15|3.95|5.14|3.94|5.15|3.95|5.11|3.91|0
1645114560000|2022-02-17 16:16:00|5.13|3.93|5.13|3.93|5.15|3.95|5.13|3.93|0
1645114570000|2022-02-17 16:16:10|5.11|3.91|5.09|3.89|5.11|3.91|5.09|3.89|0
1645114580000|2022-02-17 16:16:20|5.11|3.91|5.11|3.91|5.13|3.93|5.11|3.91|0
1645114590000|2022-02-17 16:16:30|5.1|3.9|5.13|3.93|5.13|3.93|5.1|3.9|0
1645114600000|2022-02-17 16:16:40|5.14|3.94|5.14|3.94|5.15|3.95|5.14|3.94|0
1645114610000|2022-02-17 16:16:50|5.15|3.95|5.17|3.97|5.17|3.97|5.15|3.95|0
1645114620000|2022-02-17 16:17:00|5.15|3.95|5.18|3.98|5.18|3.98|5.15|3.95|0
1645114630000|2022-02-17 16:17:10|5.2|4|5.21|4.01|5.21|4.01|5.2|4|0
1645114640000|2022-02-17 16:17:20|5.2|4|5.22|4.02|5.22|4.02|5.2|4|0
1645114650000|2022-02-17 16:17:30|5.24|4.04|5.28|4.08|5.28|4.08|5.24|4.04|0
1645114660000|2022-02-17 16:17:40|5.34|4.14|5.31|4.11|5.34|4.14|5.31|4.11|0
1645114670000|2022-02-17 16:17:50|5.32|4.12|5.29|4.09|5.34|4.14|5.29|4.09|0
1645114680000|2022-02-17 16:18:00|5.34|4.14|5.35|4.15|5.35|4.15|5.34|4.14|0
1645114690000|2022-02-17 16:18:10|5.38|4.18|5.39|4.19|5.39|4.19|5.38|4.18|0
1645114700000|2022-02-17 16:18:20|5.41|4.21|5.38|4.18|5.41|4.21|5.38|4.18|0
1645114710000|2022-02-17 16:18:30|5.39|4.19|5.38|4.18|5.39|4.19|5.38|4.18|0
1645114720000|2022-02-17 16:18:40|5.36|4.16|5.39|4.19|5.39|4.19|5.36|4.16|0
1645114730000|2022-02-17 16:18:50|5.41|4.21|5.36|4.16|5.41|4.21|5.36|4.16|0
1645114740000|2022-02-17 16:19:00|5.31|4.11|5.29|4.09|5.31|4.11|5.29|4.09|0
1645114750000|2022-02-17 16:19:10|5.31|4.11|5.29|4.09|5.31|4.11|5.29|4.09|0
1645114760000|2022-02-17 16:19:20|5.28|4.08|5.26|4.06|5.28|4.08|5.26|4.06|0
1645114770000|2022-02-17 16:19:30|5.28|4.08|5.29|4.09|5.29|4.09|5.28|4.08|0
1645114780000|2022-02-17 16:19:40|5.28|4.08|5.26|4.06|5.28|4.08|5.26|4.06|0
1645114800000|2022-02-17 16:20:00|5.25|4.05|5.24|4.04|5.26|4.06|5.24|4.04|0
1645114810000|2022-02-17 16:20:10|5.25|4.05|5.26|4.06|5.26|4.06|5.24|4.04|0
1645114820000|2022-02-17 16:20:20|5.25|4.05|5.25|4.05|5.28|4.08|5.25|4.05|0
1645114830000|2022-02-17 16:20:30|5.28|4.08|5.22|4.02|5.28|4.08|5.22|4.02|0
1645114840000|2022-02-17 16:20:40|5.19|3.99|5.21|4.01|5.21|4.01|5.19|3.99|0
1645114850000|2022-02-17 16:20:50|5.23|4.03|5.23|4.03|5.23|4.03|5.21|4.01|0
1645114860000|2022-02-17 16:21:00|5.22|4.02|5.25|4.05|5.25|4.05|5.22|4.02|0
1645114870000|2022-02-17 16:21:10|5.24|4.04|5.24|4.04|5.24|4.04|5.22|4.02|0
1645114880000|2022-02-17 16:21:20|5.25|4.05|5.22|4.02|5.25|4.05|5.22|4.02|0
1645114890000|2022-02-17 16:21:30|5.21|4.01|5.19|3.99|5.21|4.01|5.18|3.98|0
1645114900000|2022-02-17 16:21:40|5.21|4.01|5.18|3.98|5.21|4.01|5.18|3.98|0
1645114910000|2022-02-17 16:21:50|5.19|3.99|5.21|4.01|5.21|4.01|5.19|3.99|0
1645114920000|2022-02-17 16:22:00|5.22|4.02|5.24|4.04|5.25|4.05|5.22|4.02|0
1645114930000|2022-02-17 16:22:10|5.25|4.05|5.29|4.09|5.29|4.09|5.25|4.05|0
1645114940000|2022-02-17 16:22:20|5.31|4.11|5.26|4.06|5.31|4.11|5.26|4.06|0
1645114950000|2022-02-17 16:22:30|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1645114960000|2022-02-17 16:22:40|5.25|4.05|5.22|4.02|5.25|4.05|5.22|4.02|0
1645114970000|2022-02-17 16:22:50|5.21|4.01|5.23|4.03|5.23|4.03|5.21|4.01|0
1645114980000|2022-02-17 16:23:00|5.24|4.04|5.24|4.04|5.25|4.05|5.22|4.02|0
1645114990000|2022-02-17 16:23:10|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1645115000000|2022-02-17 16:23:20|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1645115010000|2022-02-17 16:23:30|5.24|4.04|5.18|3.98|5.24|4.04|5.18|3.98|0
1645115020000|2022-02-17 16:23:40|5.17|3.97|5.19|3.99|5.19|3.99|5.17|3.97|0
1645115030000|2022-02-17 16:23:50|5.18|3.98|5.17|3.97|5.18|3.98|5.17|3.97|0
1645115040000|2022-02-17 16:24:00|5.15|3.95|5.12|3.92|5.15|3.95|5.12|3.92|0
1645115050000|2022-02-17 16:24:10|5.11|3.91|5.12|3.92|5.14|3.94|5.11|3.91|0
1645115060000|2022-02-17 16:24:20|5.1|3.9|5.08|3.88|5.1|3.9|5.08|3.88|0
1645115070000|2022-02-17 16:24:30|5.07|3.87|5.06|3.86|5.07|3.87|5.06|3.86|0
1645115080000|2022-02-17 16:24:40|5.04|3.84|5.04|3.84|5.04|3.84|5.03|3.83|0
1645115090000|2022-02-17 16:24:50|5.03|3.83|5.03|3.83|5.06|3.86|5.03|3.83|0
1645115100000|2022-02-17 16:25:00|5.02|3.82|5.06|3.86|5.07|3.87|5.02|3.82|0
1645115110000|2022-02-17 16:25:10|5.04|3.84|5.04|3.84|5.06|3.86|5.04|3.84|0
1645115120000|2022-02-17 16:25:20|5.06|3.86|5.08|3.88|5.08|3.88|5.06|3.86|0
1645115130000|2022-02-17 16:25:30|5.12|3.92|5.09|3.89|5.12|3.92|5.09|3.89|0
1645115140000|2022-02-17 16:25:40|5.08|3.88|5.11|3.91|5.12|3.92|5.08|3.88|0
1645115150000|2022-02-17 16:25:50|5.12|3.92|5.12|3.92|5.12|3.92|5.12|3.92|0
1645115160000|2022-02-17 16:26:00|5.15|3.95|5.15|3.95|5.17|3.97|5.15|3.95|0
1645115170000|2022-02-17 16:26:10|5.17|3.97|5.21|4.01|5.22|4.02|5.17|3.97|0
1645115180000|2022-02-17 16:26:20|5.17|3.97|5.18|3.98|5.18|3.98|5.17|3.97|0
1645115190000|2022-02-17 16:26:30|5.19|3.99|5.18|3.98|5.2|4|5.18|3.98|0
1645115200000|2022-02-17 16:26:40|5.19|3.99|5.22|4.02|5.23|4.03|5.19|3.99|0
1645115210000|2022-02-17 16:26:50|5.21|4.01|5.21|4.01|5.23|4.03|5.19|3.99|0
1645115220000|2022-02-17 16:27:00|5.22|4.02|5.25|4.05|5.25|4.05|5.22|4.02|0
1645115230000|2022-02-17 16:27:10|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1645115240000|2022-02-17 16:27:20|5.25|4.05|5.3|4.1|5.3|4.1|5.25|4.05|0
1645115250000|2022-02-17 16:27:30|5.29|4.09|5.31|4.11|5.32|4.12|5.29|4.09|0
1645115260000|2022-02-17 16:27:40|5.32|4.12|5.32|4.12|5.32|4.12|5.3|4.1|0
1645115270000|2022-02-17 16:27:50|5.3|4.1|5.26|4.06|5.3|4.1|5.26|4.06|0
1645115280000|2022-02-17 16:28:00|5.25|4.05|5.28|4.08|5.28|4.08|5.23|4.03|0
1645115290000|2022-02-17 16:28:10|5.26|4.06|5.23|4.03|5.26|4.06|5.23|4.03|0
1645115300000|2022-02-17 16:28:20|5.25|4.05|5.23|4.03|5.25|4.05|5.23|4.03|0
1645115310000|2022-02-17 16:28:30|5.22|4.02|5.23|4.03|5.23|4.03|5.22|4.02|0
1645115320000|2022-02-17 16:28:40|5.22|4.02|5.22|4.02|5.22|4.02|5.19|3.99|0
1645115330000|2022-02-17 16:28:50|5.21|4.01|5.23|4.03|5.23|4.03|5.21|4.01|0
1645115340000|2022-02-17 16:29:00|5.25|4.05|5.29|4.09|5.29|4.09|5.25|4.05|0
1645115350000|2022-02-17 16:29:10|5.25|4.05|5.29|4.09|5.29|4.09|5.25|4.05|0
1645115360000|2022-02-17 16:29:20|5.3|4.1|5.22|4.02|5.3|4.1|5.22|4.02|0
1645115370000|2022-02-17 16:29:30|5.19|3.99|5.16|3.96|5.19|3.99|5.16|3.96|0
1645115390000|2022-02-17 16:29:50|5.18|3.98|5.19|3.99|5.19|3.99|5.18|3.98|0
1645115400000|2022-02-17 16:30:00|5.21|4.01|5.19|3.99|5.21|4.01|5.15|3.95|0
1645115410000|2022-02-17 16:30:10|5.24|4.04|5.2|4|5.24|4.04|5.2|4|0
1645115420000|2022-02-17 16:30:20|5.19|3.99|5.15|3.95|5.19|3.99|5.15|3.95|0
1645115430000|2022-02-17 16:30:30|5.16|3.96|5.18|3.98|5.18|3.98|5.15|3.95|0
1645115440000|2022-02-17 16:30:40|5.14|3.94|5.12|3.92|5.14|3.94|5.12|3.92|0
1645115450000|2022-02-17 16:30:50|5.14|3.94|5.12|3.92|5.14|3.94|5.12|3.92|0
1645115460000|2022-02-17 16:31:00|5.13|3.93|5.15|3.95|5.15|3.95|5.13|3.93|0
1645115470000|2022-02-17 16:31:10|5.16|3.96|5.16|3.96|5.18|3.98|5.15|3.95|0
1645115480000|2022-02-17 16:31:20|5.15|3.95|5.12|3.92|5.15|3.95|5.11|3.91|0
1645115490000|2022-02-17 16:31:30|5.14|3.94|5.14|3.94|5.15|3.95|5.14|3.94|0
1645115500000|2022-02-17 16:31:40|5.18|3.98|5.16|3.96|5.18|3.98|5.15|3.95|0
1645115510000|2022-02-17 16:31:50|5.18|3.98|5.16|3.96|5.18|3.98|5.16|3.96|0
1645115520000|2022-02-17 16:32:00|5.18|3.98|5.21|4.01|5.21|4.01|5.18|3.98|0
1645115530000|2022-02-17 16:32:10|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1645115540000|2022-02-17 16:32:20|5.23|4.03|5.22|4.02|5.23|4.03|5.21|4.01|0
1645115550000|2022-02-17 16:32:30|5.19|3.99|5.22|4.02|5.23|4.03|5.19|3.99|0
1645115560000|2022-02-17 16:32:40|5.21|4.01|5.18|3.98|5.21|4.01|5.18|3.98|0
1645115570000|2022-02-17 16:32:50|5.16|3.96|5.19|3.99|5.19|3.99|5.16|3.96|0
1645115580000|2022-02-17 16:33:00|5.15|3.95|5.15|3.95|5.18|3.98|5.14|3.94|0
1645115590000|2022-02-17 16:33:10|5.12|3.92|5.07|3.87|5.12|3.92|5.07|3.87|0
1645115600000|2022-02-17 16:33:20|5.08|3.88|5.08|3.88|5.08|3.88|5.08|3.88|0
1645115610000|2022-02-17 16:33:30|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1645115620000|2022-02-17 16:33:40|5.09|3.89|5.05|3.85|5.09|3.89|5.05|3.85|0
1645115630000|2022-02-17 16:33:50|5.04|3.84|5.05|3.85|5.05|3.85|5.04|3.84|0
1645115640000|2022-02-17 16:34:00|5.04|3.84|5.04|3.84|5.07|3.87|5.04|3.84|0
1645115650000|2022-02-17 16:34:10|5.05|3.85|5.08|3.88|5.09|3.89|5.05|3.85|0
1645115660000|2022-02-17 16:34:20|5.09|3.89|5.11|3.91|5.11|3.91|5.09|3.89|0
1645115670000|2022-02-17 16:34:30|5.09|3.89|5.11|3.91|5.11|3.91|5.09|3.89|0
1645115680000|2022-02-17 16:34:40|5.12|3.92|5.11|3.91|5.12|3.92|5.11|3.91|0
1645115690000|2022-02-17 16:34:50|5.09|3.89|5.09|3.89|5.09|3.89|5.08|3.88|0
1645115700000|2022-02-17 16:35:00|5.16|3.96|5.19|3.99|5.19|3.99|5.16|3.96|0
1645115710000|2022-02-17 16:35:10|5.18|3.98|5.2|4|5.2|4|5.18|3.98|0
1645115720000|2022-02-17 16:35:20|5.19|3.99|5.2|4|5.2|4|5.19|3.99|0
1645115730000|2022-02-17 16:35:30|5.22|4.02|5.18|3.98|5.22|4.02|5.18|3.98|0
1645115740000|2022-02-17 16:35:40|5.16|3.96|5.15|3.95|5.18|3.98|5.15|3.95|0
1645115750000|2022-02-17 16:35:50|5.18|3.98|5.15|3.95|5.18|3.98|5.15|3.95|0
1645115760000|2022-02-17 16:36:00|5.16|3.96|5.18|3.98|5.18|3.98|5.16|3.96|0
1645115770000|2022-02-17 16:36:10|5.15|3.95|5.14|3.94|5.15|3.95|5.14|3.94|0
1645115780000|2022-02-17 16:36:20|5.12|3.92|5.15|3.95|5.15|3.95|5.11|3.91|0
1645115790000|2022-02-17 16:36:30|5.16|3.96|5.16|3.96|5.16|3.96|5.14|3.94|0
1645115800000|2022-02-17 16:36:40|5.14|3.94|5.12|3.92|5.14|3.94|5.12|3.92|0
1645115810000|2022-02-17 16:36:50|5.11|3.91|5.11|3.91|5.11|3.91|5.08|3.88|0
1645115820000|2022-02-17 16:37:00|5.09|3.89|5.12|3.92|5.14|3.94|5.09|3.89|0
1645115830000|2022-02-17 16:37:10|5.13|3.93|5.09|3.89|5.13|3.93|5.09|3.89|0
1645115840000|2022-02-17 16:37:20|5.08|3.88|5.08|3.88|5.08|3.88|5.04|3.84|0
1645115850000|2022-02-17 16:37:30|5.09|3.89|5.07|3.87|5.09|3.89|5.07|3.87|0
1645115860000|2022-02-17 16:37:40|5.05|3.85|5.04|3.84|5.05|3.85|5.04|3.84|0
1645115870000|2022-02-17 16:37:50|5.05|3.85|5.05|3.85|5.05|3.85|5.05|3.85|0
1645115880000|2022-02-17 16:38:00|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1645115890000|2022-02-17 16:38:10|5.08|3.88|5.08|3.88|5.08|3.88|5.07|3.87|0
1645115900000|2022-02-17 16:38:20|5.09|3.89|5.05|3.85|5.09|3.89|5.05|3.85|0
1645115910000|2022-02-17 16:38:30|5.06|3.86|5.07|3.87|5.07|3.87|5.05|3.85|0
1645115920000|2022-02-17 16:38:40|5.08|3.88|5.11|3.91|5.11|3.91|5.08|3.88|0
1645115930000|2022-02-17 16:38:50|5.09|3.89|5.08|3.88|5.11|3.91|5.08|3.88|0
1645115940000|2022-02-17 16:39:00|5.05|3.85|4.99|3.79|5.05|3.85|4.97|3.77|0
1645115950000|2022-02-17 16:39:10|4.97|3.77|4.97|3.77|4.97|3.77|4.96|3.76|0
1645115960000|2022-02-17 16:39:20|4.99|3.79|4.96|3.76|4.99|3.79|4.96|3.76|0
1645115970000|2022-02-17 16:39:30|4.93|3.73|4.95|3.75|4.95|3.75|4.93|3.73|0
1645115980000|2022-02-17 16:39:40|4.93|3.73|4.96|3.76|4.96|3.76|4.93|3.73|0
1645115990000|2022-02-17 16:39:50|4.97|3.77|4.97|3.77|4.97|3.77|4.97|3.77|0
1645116000000|2022-02-17 16:40:00|4.99|3.79|4.99|3.79|5|3.8|4.99|3.79|0
1645116010000|2022-02-17 16:40:10|4.97|3.77|5|3.8|5|3.8|4.97|3.77|0
1645116020000|2022-02-17 16:40:20|5.01|3.81|4.99|3.79|5.01|3.81|4.99|3.79|0
1645116030000|2022-02-17 16:40:30|5.01|3.81|5.03|3.83|5.03|3.83|5.01|3.81|0
1645116040000|2022-02-17 16:40:40|5.01|3.81|4.99|3.79|5.01|3.81|4.99|3.79|0
1645116050000|2022-02-17 16:40:50|5|3.8|4.99|3.79|5|3.8|4.99|3.79|0
1645116060000|2022-02-17 16:41:00|4.97|3.77|5.01|3.81|5.01|3.81|4.97|3.77|0
1645116070000|2022-02-17 16:41:10|4.98|3.78|4.99|3.79|5|3.8|4.98|3.78|0
1645116080000|2022-02-17 16:41:20|5|3.8|5.01|3.81|5.01|3.81|5|3.8|0
1645116090000|2022-02-17 16:41:30|5|3.8|5.05|3.85|5.05|3.85|5|3.8|0
1645116100000|2022-02-17 16:41:40|5.07|3.87|5|3.8|5.07|3.87|5|3.8|0
1645116110000|2022-02-17 16:41:50|4.98|3.78|5|3.8|5|3.8|4.96|3.76|0
1645116120000|2022-02-17 16:42:00|5.02|3.82|5.01|3.81|5.03|3.83|5.01|3.81|0
1645116130000|2022-02-17 16:42:10|5.02|3.82|5.05|3.85|5.05|3.85|5.02|3.82|0
1645116140000|2022-02-17 16:42:20|5.04|3.84|5.04|3.84|5.04|3.84|5.04|3.84|0
1645116150000|2022-02-17 16:42:30|5.05|3.85|5|3.8|5.05|3.85|5|3.8|0
1645116160000|2022-02-17 16:42:40|4.98|3.78|5|3.8|5|3.8|4.98|3.78|0
1645116170000|2022-02-17 16:42:50|5.02|3.82|5.01|3.81|5.02|3.82|5.01|3.81|0
1645116180000|2022-02-17 16:43:00|5|3.8|5.08|3.88|5.08|3.88|5|3.8|0
1645116190000|2022-02-17 16:43:10|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1645116200000|2022-02-17 16:43:20|5.07|3.87|5.08|3.88|5.11|3.91|5.07|3.87|0
1645116210000|2022-02-17 16:43:30|5.09|3.89|5.09|3.89|5.11|3.91|5.09|3.89|0
1645116220000|2022-02-17 16:43:40|5.08|3.88|5.09|3.89|5.1|3.9|5.08|3.88|0
1645116230000|2022-02-17 16:43:50|5.11|3.91|5.08|3.88|5.11|3.91|5.07|3.87|0
1645116240000|2022-02-17 16:44:00|5.09|3.89|5.11|3.91|5.12|3.92|5.09|3.89|0
1645116250000|2022-02-17 16:44:10|5.09|3.89|5.09|3.89|5.11|3.91|5.09|3.89|0
1645116260000|2022-02-17 16:44:20|5.11|3.91|5.15|3.95|5.15|3.95|5.11|3.91|0
1645116270000|2022-02-17 16:44:30|5.13|3.93|5.12|3.92|5.13|3.93|5.11|3.91|0
1645116280000|2022-02-17 16:44:40|5.09|3.89|5.08|3.88|5.09|3.89|5.08|3.88|0
1645116290000|2022-02-17 16:44:50|5.07|3.87|5.06|3.86|5.08|3.88|5.06|3.86|0
1645116300000|2022-02-17 16:45:00|5.04|3.84|5.02|3.82|5.04|3.84|5.02|3.82|0
1645116310000|2022-02-17 16:45:10|5|3.8|5.04|3.84|5.04|3.84|5|3.8|0
1645116320000|2022-02-17 16:45:20|5.01|3.81|5.01|3.81|5.02|3.82|5.01|3.81|0
1645116330000|2022-02-17 16:45:30|5|3.8|5.02|3.82|5.02|3.82|5|3.8|0
1645116340000|2022-02-17 16:45:40|5.04|3.84|5.04|3.84|5.04|3.84|5.01|3.81|0
1645116350000|2022-02-17 16:45:50|5.05|3.85|5.05|3.85|5.05|3.85|5.05|3.85|0
1645116360000|2022-02-17 16:46:00|5.07|3.87|5.06|3.86|5.08|3.88|5.06|3.86|0
1645116370000|2022-02-17 16:46:10|5.08|3.88|5.09|3.89|5.09|3.89|5.08|3.88|0
1645116380000|2022-02-17 16:46:20|5.11|3.91|5.11|3.91|5.12|3.92|5.11|3.91|0
1645116390000|2022-02-17 16:46:30|5.12|3.92|5.16|3.96|5.16|3.96|5.12|3.92|0
1645116400000|2022-02-17 16:46:40|5.17|3.97|5.2|4|5.2|4|5.17|3.97|0
1645116410000|2022-02-17 16:46:50|5.19|3.99|5.2|4|5.2|4|5.19|3.99|0
1645116420000|2022-02-17 16:47:00|5.17|3.97|5.16|3.96|5.17|3.97|5.15|3.95|0
1645116430000|2022-02-17 16:47:10|5.19|3.99|5.19|3.99|5.19|3.99|5.17|3.97|0
1645116440000|2022-02-17 16:47:20|5.17|3.97|5.19|3.99|5.19|3.99|5.17|3.97|0
1645116450000|2022-02-17 16:47:30|5.22|4.02|5.24|4.04|5.24|4.04|5.22|4.02|0
1645116460000|2022-02-17 16:47:40|5.23|4.03|5.22|4.02|5.23|4.03|5.2|4|0
1645116470000|2022-02-17 16:47:50|5.2|4|5.22|4.02|5.22|4.02|5.19|3.99|0
1645116480000|2022-02-17 16:48:00|5.26|4.06|5.26|4.06|5.26|4.06|5.24|4.04|0
1645116490000|2022-02-17 16:48:10|5.24|4.04|5.24|4.04|5.27|4.07|5.24|4.04|0
1645116500000|2022-02-17 16:48:20|5.21|4.01|5.23|4.03|5.23|4.03|5.21|4.01|0
1645116510000|2022-02-17 16:48:30|5.21|4.01|5.19|3.99|5.21|4.01|5.17|3.97|0
1645116520000|2022-02-17 16:48:40|5.21|4.01|5.21|4.01|5.21|4.01|5.21|4.01|0
1645116530000|2022-02-17 16:48:50|5.23|4.03|5.33|4.13|5.33|4.13|5.23|4.03|0
1645116540000|2022-02-17 16:49:00|5.37|4.17|5.44|4.24|5.44|4.24|5.37|4.17|0
1645116550000|2022-02-17 16:49:10|5.49|4.29|5.53|4.33|5.53|4.33|5.49|4.29|0
1645116560000|2022-02-17 16:49:20|5.51|4.31|5.44|4.24|5.51|4.31|5.44|4.24|0
1645116570000|2022-02-17 16:49:30|5.47|4.27|5.47|4.27|5.49|4.29|5.47|4.27|0
1645116580000|2022-02-17 16:49:40|5.52|4.32|5.5|4.3|5.54|4.34|5.5|4.3|0
1645116590000|2022-02-17 16:49:50|5.51|4.31|5.56|4.36|5.56|4.36|5.51|4.31|0
1645116600000|2022-02-17 16:50:00|5.53|4.33|5.49|4.29|5.53|4.33|5.47|4.27|0
1645116610000|2022-02-17 16:50:10|5.5|4.3|5.47|4.27|5.5|4.3|5.46|4.26|0
1645116620000|2022-02-17 16:50:20|5.46|4.26|5.47|4.27|5.49|4.29|5.46|4.26|0
1645116630000|2022-02-17 16:50:30|5.5|4.3|5.49|4.29|5.53|4.33|5.49|4.29|0
1645116640000|2022-02-17 16:50:40|5.5|4.3|5.47|4.27|5.5|4.3|5.47|4.27|0
1645116650000|2022-02-17 16:50:50|5.48|4.28|5.48|4.28|5.48|4.28|5.48|4.28|0
1645116660000|2022-02-17 16:51:00|5.49|4.29|5.47|4.27|5.49|4.29|5.46|4.26|0
1645116670000|2022-02-17 16:51:10|5.49|4.29|5.46|4.26|5.49|4.29|5.44|4.24|0
1645116680000|2022-02-17 16:51:20|5.44|4.24|5.44|4.24|5.44|4.24|5.43|4.23|0
1645116690000|2022-02-17 16:51:30|5.43|4.23|5.41|4.21|5.43|4.23|5.41|4.21|0
1645116700000|2022-02-17 16:51:40|5.43|4.23|5.41|4.21|5.43|4.23|5.38|4.18|0
1645116710000|2022-02-17 16:51:50|5.4|4.2|5.41|4.21|5.41|4.21|5.4|4.2|0
1645116720000|2022-02-17 16:52:00|5.37|4.17|5.41|4.21|5.41|4.21|5.37|4.17|0
1645116730000|2022-02-17 16:52:10|5.38|4.18|5.37|4.17|5.38|4.18|5.37|4.17|0
1645116740000|2022-02-17 16:52:20|5.35|4.15|5.37|4.17|5.37|4.17|5.35|4.15|0
1645116750000|2022-02-17 16:52:30|5.35|4.15|5.35|4.15|5.35|4.15|5.34|4.14|0
1645116760000|2022-02-17 16:52:40|5.34|4.14|5.37|4.17|5.37|4.17|5.33|4.13|0
1645116770000|2022-02-17 16:52:50|5.35|4.15|5.34|4.14|5.35|4.15|5.33|4.13|0
1645116780000|2022-02-17 16:53:00|5.33|4.13|5.33|4.13|5.33|4.13|5.31|4.11|0
1645116790000|2022-02-17 16:53:10|5.34|4.14|5.37|4.17|5.37|4.17|5.34|4.14|0
1645116800000|2022-02-17 16:53:20|5.34|4.14|5.31|4.11|5.34|4.14|5.31|4.11|0
1645116810000|2022-02-17 16:53:30|5.3|4.1|5.33|4.13|5.34|4.14|5.3|4.1|0
1645116820000|2022-02-17 16:53:40|5.34|4.14|5.3|4.1|5.35|4.15|5.3|4.1|0
1645116830000|2022-02-17 16:53:50|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1645116840000|2022-02-17 16:54:00|5.3|4.1|5.27|4.07|5.3|4.1|5.27|4.07|0
1645116850000|2022-02-17 16:54:10|5.31|4.11|5.32|4.12|5.33|4.13|5.31|4.11|0
1645116860000|2022-02-17 16:54:20|5.31|4.11|5.31|4.11|5.33|4.13|5.31|4.11|0
1645116870000|2022-02-17 16:54:30|5.3|4.1|5.27|4.07|5.3|4.1|5.27|4.07|0
1645116880000|2022-02-17 16:54:40|5.26|4.06|5.28|4.08|5.28|4.08|5.24|4.04|0
1645116890000|2022-02-17 16:54:50|5.27|4.07|5.24|4.04|5.27|4.07|5.24|4.04|0
1645116900000|2022-02-17 16:55:00|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1645116910000|2022-02-17 16:55:10|5.29|4.09|5.27|4.07|5.29|4.09|5.27|4.07|0
1645116920000|2022-02-17 16:55:20|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1645116930000|2022-02-17 16:55:30|5.3|4.1|5.3|4.1|5.3|4.1|5.28|4.08|0
1645116940000|2022-02-17 16:55:40|5.28|4.08|5.28|4.08|5.3|4.1|5.28|4.08|0
1645116950000|2022-02-17 16:55:50|5.3|4.1|5.28|4.08|5.3|4.1|5.28|4.08|0
1645116960000|2022-02-17 16:56:00|5.3|4.1|5.31|4.11|5.33|4.13|5.3|4.1|0
1645116970000|2022-02-17 16:56:10|5.28|4.08|5.3|4.1|5.3|4.1|5.28|4.08|0
1645116980000|2022-02-17 16:56:20|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1645116990000|2022-02-17 16:56:30|5.28|4.08|5.3|4.1|5.3|4.1|5.28|4.08|0
1645117000000|2022-02-17 16:56:40|5.29|4.09|5.28|4.08|5.29|4.09|5.28|4.08|0
1645117010000|2022-02-17 16:56:50|5.3|4.1|5.25|4.05|5.3|4.1|5.25|4.05|0
1645117020000|2022-02-17 16:57:00|5.27|4.07|5.24|4.04|5.27|4.07|5.24|4.04|0
1645117030000|2022-02-17 16:57:10|5.21|4.01|5.2|4|5.21|4.01|5.2|4|0
1645117040000|2022-02-17 16:57:20|5.21|4.01|5.17|3.97|5.21|4.01|5.17|3.97|0
1645117050000|2022-02-17 16:57:30|5.16|3.96|5.14|3.94|5.18|3.98|5.12|3.92|0
1645117060000|2022-02-17 16:57:40|5.17|3.97|5.14|3.94|5.17|3.97|5.14|3.94|0
1645117070000|2022-02-17 16:57:50|5.16|3.96|5.16|3.96|5.17|3.97|5.16|3.96|0
1645117080000|2022-02-17 16:58:00|5.14|3.94|5.13|3.93|5.14|3.94|5.12|3.92|0
1645117090000|2022-02-17 16:58:10|5.12|3.92|5.09|3.89|5.12|3.92|5.09|3.89|0
1645117100000|2022-02-17 16:58:20|5.1|3.9|5.09|3.89|5.1|3.9|5.09|3.89|0
1645117110000|2022-02-17 16:58:30|5.07|3.87|5.07|3.87|5.07|3.87|5.06|3.86|0
1645117120000|2022-02-17 16:58:40|5.09|3.89|5.12|3.92|5.12|3.92|5.07|3.87|0
1645117130000|2022-02-17 16:58:50|5.13|3.93|5.13|3.93|5.14|3.94|5.12|3.92|0
1645117140000|2022-02-17 16:59:00|5.12|3.92|5.14|3.94|5.14|3.94|5.12|3.92|0
1645117150000|2022-02-17 16:59:10|5.16|3.96|5.14|3.94|5.18|3.98|5.14|3.94|0
1645117160000|2022-02-17 16:59:20|5.16|3.96|5.09|3.89|5.16|3.96|5.09|3.89|0
1645117170000|2022-02-17 16:59:30|5.03|3.83|5.03|3.83|5.05|3.85|5.03|3.83|0
1645117180000|2022-02-17 16:59:40|5.06|3.86|5.03|3.83|5.06|3.86|5.03|3.83|0
1645117190000|2022-02-17 16:59:50|5.05|3.85|5.07|3.87|5.07|3.87|5.05|3.85|0
1645117200000|2022-02-17 17:00:00|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1645117210000|2022-02-17 17:00:10|5.12|3.92|5.09|3.89|5.12|3.92|5.09|3.89|0
1645117220000|2022-02-17 17:00:20|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1645117230000|2022-02-17 17:00:30|5.02|3.82|5.01|3.81|5.03|3.83|5.01|3.81|0
1645117240000|2022-02-17 17:00:40|5.02|3.82|5.01|3.81|5.02|3.82|5.01|3.81|0
1645117250000|2022-02-17 17:00:50|4.99|3.79|4.93|3.73|4.99|3.79|4.9|3.7|0
1645117260000|2022-02-17 17:01:00|4.97|3.77|4.95|3.75|4.99|3.79|4.95|3.75|0
1645117270000|2022-02-17 17:01:10|4.94|3.74|4.97|3.77|4.97|3.77|4.94|3.74|0
1645117280000|2022-02-17 17:01:20|4.98|3.78|4.98|3.78|4.99|3.79|4.98|3.78|0
1645117290000|2022-02-17 17:01:30|4.99|3.79|5.01|3.81|5.01|3.81|4.99|3.79|0
1645117300000|2022-02-17 17:01:40|5.03|3.83|5.07|3.87|5.07|3.87|5.03|3.83|0
1645117310000|2022-02-17 17:01:50|5.06|3.86|5.03|3.83|5.06|3.86|5.03|3.83|0
1645117320000|2022-02-17 17:02:00|5.05|3.85|5.1|3.9|5.1|3.9|5.05|3.85|0
1645117330000|2022-02-17 17:02:10|5.12|3.92|5.13|3.93|5.13|3.93|5.1|3.9|0
1645117340000|2022-02-17 17:02:20|5.11|3.91|5.11|3.91|5.13|3.93|5.11|3.91|0
1645117350000|2022-02-17 17:02:30|5.1|3.9|5.18|3.98|5.18|3.98|5.1|3.9|0
1645117360000|2022-02-17 17:02:40|5.2|4|5.17|3.97|5.2|4|5.17|3.97|0
1645117370000|2022-02-17 17:02:50|5.11|3.91|5.16|3.96|5.16|3.96|5.11|3.91|0
1645117380000|2022-02-17 17:03:00|5.17|3.97|5.13|3.93|5.18|3.98|5.13|3.93|0
1645117390000|2022-02-17 17:03:10|5.14|3.94|5.18|3.98|5.18|3.98|5.14|3.94|0
1645117400000|2022-02-17 17:03:20|5.17|3.97|5.16|3.96|5.17|3.97|5.14|3.94|0
1645117410000|2022-02-17 17:03:30|5.17|3.97|5.16|3.96|5.18|3.98|5.16|3.96|0
1645117420000|2022-02-17 17:03:40|5.14|3.94|5.11|3.91|5.14|3.94|5.11|3.91|0
1645117430000|2022-02-17 17:03:50|5.14|3.94|5.13|3.93|5.14|3.94|5.13|3.93|0
1645117440000|2022-02-17 17:04:00|5.14|3.94|5.14|3.94|5.16|3.96|5.14|3.94|0
1645117450000|2022-02-17 17:04:10|5.17|3.97|5.17|3.97|5.18|3.98|5.17|3.97|0
1645117460000|2022-02-17 17:04:20|5.18|3.98|5.2|4|5.2|4|5.18|3.98|0
1645117470000|2022-02-17 17:04:30|5.21|4.01|5.21|4.01|5.22|4.02|5.21|4.01|0
1645117480000|2022-02-17 17:04:40|5.2|4|5.21|4.01|5.21|4.01|5.2|4|0
1645117490000|2022-02-17 17:04:50|5.2|4|5.2|4|5.21|4.01|5.2|4|0
1645117500000|2022-02-17 17:05:00|5.22|4.02|5.22|4.02|5.22|4.02|5.21|4.01|0
1645117510000|2022-02-17 17:05:10|5.21|4.01|5.22|4.02|5.22|4.02|5.21|4.01|0
1645117520000|2022-02-17 17:05:20|5.21|4.01|5.24|4.04|5.24|4.04|5.21|4.01|0
1645117530000|2022-02-17 17:05:30|5.25|4.05|5.27|4.07|5.27|4.07|5.25|4.05|0
1645117540000|2022-02-17 17:05:40|5.28|4.08|5.28|4.08|5.28|4.08|5.27|4.07|0
1645117550000|2022-02-17 17:05:50|5.29|4.09|5.28|4.08|5.29|4.09|5.27|4.07|0
1645117560000|2022-02-17 17:06:00|5.25|4.05|5.27|4.07|5.27|4.07|5.25|4.05|0
1645117570000|2022-02-17 17:06:10|5.28|4.08|5.3|4.1|5.31|4.11|5.28|4.08|0
1645117580000|2022-02-17 17:06:20|5.29|4.09|5.28|4.08|5.29|4.09|5.28|4.08|0
1645117590000|2022-02-17 17:06:30|5.27|4.07|5.27|4.07|5.28|4.08|5.27|4.07|0
1645117600000|2022-02-17 17:06:40|5.24|4.04|5.21|4.01|5.24|4.04|5.21|4.01|0
1645117610000|2022-02-17 17:06:50|5.2|4|5.18|3.98|5.22|4.02|5.18|3.98|0
1645117620000|2022-02-17 17:07:00|5.15|3.95|5.15|3.95|5.15|3.95|5.15|3.95|0
1645117630000|2022-02-17 17:07:10|5.14|3.94|5.13|3.93|5.14|3.94|5.13|3.93|0
1645117640000|2022-02-17 17:07:20|5.11|3.91|5.11|3.91|5.11|3.91|5.11|3.91|0
1645117650000|2022-02-17 17:07:30|5.1|3.9|5.11|3.91|5.11|3.91|5.1|3.9|0
1645117660000|2022-02-17 17:07:40|5.1|3.9|5.1|3.9|5.1|3.9|5.07|3.87|0
1645117670000|2022-02-17 17:07:50|5.07|3.87|5.07|3.87|5.07|3.87|5.07|3.87|0
1645117680000|2022-02-17 17:08:00|5.05|3.85|5.03|3.83|5.05|3.85|5.03|3.83|0
1645117690000|2022-02-17 17:08:10|5.06|3.86|5.06|3.86|5.07|3.87|5.06|3.86|0
1645117700000|2022-02-17 17:08:20|5.03|3.83|5.03|3.83|5.03|3.83|5|3.8|0
1645117710000|2022-02-17 17:08:30|5.02|3.82|5|3.8|5.02|3.82|4.99|3.79|0
1645117720000|2022-02-17 17:08:40|4.99|3.79|5|3.8|5|3.8|4.99|3.79|0
1645117730000|2022-02-17 17:08:50|4.96|3.76|4.98|3.78|4.99|3.79|4.96|3.76|0
1645117740000|2022-02-17 17:09:00|4.96|3.76|4.96|3.76|4.96|3.76|4.96|3.76|0
1645117750000|2022-02-17 17:09:10|4.98|3.78|4.92|3.72|4.98|3.78|4.92|3.72|0
1645117760000|2022-02-17 17:09:20|4.94|3.74|4.95|3.75|4.95|3.75|4.94|3.74|0
1645117770000|2022-02-17 17:09:30|4.96|3.76|4.96|3.76|4.96|3.76|4.95|3.75|0
1645117780000|2022-02-17 17:09:40|4.98|3.78|4.98|3.78|4.98|3.78|4.96|3.76|0
1645117790000|2022-02-17 17:09:50|4.96|3.76|4.96|3.76|4.96|3.76|4.96|3.76|0
1645117800000|2022-02-17 17:10:00|4.99|3.79|4.92|3.72|4.99|3.79|4.92|3.72|0
1645117810000|2022-02-17 17:10:10|4.9|3.7|4.89|3.69|4.91|3.71|4.89|3.69|0
1645117820000|2022-02-17 17:10:20|4.9|3.7|4.91|3.71|4.91|3.71|4.9|3.7|0
1645117830000|2022-02-17 17:10:30|4.95|3.75|4.95|3.75|4.96|3.76|4.95|3.75|0
1645117840000|2022-02-17 17:10:40|4.94|3.74|4.96|3.76|4.96|3.76|4.94|3.74|0
1645117850000|2022-02-17 17:10:50|4.95|3.75|4.95|3.75|4.95|3.75|4.94|3.74|0
1645117860000|2022-02-17 17:11:00|4.98|3.78|4.94|3.74|4.98|3.78|4.94|3.74|0
1645117870000|2022-02-17 17:11:10|4.99|3.79|4.96|3.76|4.99|3.79|4.96|3.76|0
1645117880000|2022-02-17 17:11:20|4.95|3.75|4.91|3.71|4.96|3.76|4.91|3.71|0
1645117890000|2022-02-17 17:11:30|4.9|3.7|4.88|3.68|4.9|3.7|4.87|3.67|0
1645117900000|2022-02-17 17:11:40|4.87|3.67|4.9|3.7|4.9|3.7|4.87|3.67|0
1645117910000|2022-02-17 17:11:50|4.91|3.71|4.9|3.7|4.92|3.72|4.9|3.7|0
1645117920000|2022-02-17 17:12:00|4.88|3.68|4.83|3.63|4.88|3.68|4.83|3.63|0
1645117930000|2022-02-17 17:12:10|4.82|3.62|4.83|3.63|4.83|3.63|4.81|3.61|0
1645117940000|2022-02-17 17:12:20|4.82|3.62|4.83|3.63|4.83|3.63|4.82|3.62|0
1645117950000|2022-02-17 17:12:30|4.84|3.64|4.87|3.67|4.87|3.67|4.84|3.64|0
1645117960000|2022-02-17 17:12:40|4.88|3.68|4.9|3.7|4.9|3.7|4.88|3.68|0
1645117970000|2022-02-17 17:12:50|4.88|3.68|4.91|3.71|4.91|3.71|4.88|3.68|0
1645117980000|2022-02-17 17:13:00|4.92|3.72|4.95|3.75|4.95|3.75|4.92|3.72|0
1645117990000|2022-02-17 17:13:10|4.94|3.74|4.96|3.76|4.96|3.76|4.94|3.74|0
1645118000000|2022-02-17 17:13:20|4.98|3.78|4.95|3.75|4.98|3.78|4.95|3.75|0
1645118010000|2022-02-17 17:13:30|4.96|3.76|4.95|3.75|4.98|3.78|4.95|3.75|0
1645118020000|2022-02-17 17:13:40|4.98|3.78|5|3.8|5|3.8|4.98|3.78|0
1645118030000|2022-02-17 17:13:50|5.02|3.82|5|3.8|5.02|3.82|5|3.8|0
1645118040000|2022-02-17 17:14:00|5.03|3.83|5.03|3.83|5.03|3.83|5.03|3.83|0
1645118050000|2022-02-17 17:14:10|5.02|3.82|5.03|3.83|5.03|3.83|5.02|3.82|0
1645118060000|2022-02-17 17:14:20|5.02|3.82|5|3.8|5.02|3.82|5|3.8|0
1645118070000|2022-02-17 17:14:30|5.02|3.82|5|3.8|5.02|3.82|5|3.8|0
1645118090000|2022-02-17 17:14:50|5.02|3.82|5|3.8|5.02|3.82|5|3.8|0
1645118100000|2022-02-17 17:15:00|4.99|3.79|4.97|3.77|4.99|3.79|4.96|3.76|0
1645118110000|2022-02-17 17:15:10|5.01|3.81|5.03|3.83|5.04|3.84|5.01|3.81|0
1645118120000|2022-02-17 17:15:20|5.02|3.82|5.03|3.83|5.03|3.83|5|3.8|0
1645118130000|2022-02-17 17:15:30|5.02|3.82|5.03|3.83|5.03|3.83|5.02|3.82|0
1645118140000|2022-02-17 17:15:40|5.02|3.82|5.03|3.83|5.03|3.83|5.02|3.82|0
1645118150000|2022-02-17 17:15:50|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1645118160000|2022-02-17 17:16:00|4.96|3.76|4.98|3.78|5|3.8|4.96|3.76|0
1645118170000|2022-02-17 17:16:10|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1645118180000|2022-02-17 17:16:20|4.99|3.79|5|3.8|5.03|3.83|4.99|3.79|0
1645118190000|2022-02-17 17:16:30|5.06|3.86|5.06|3.86|5.06|3.86|5.04|3.84|0
1645118200000|2022-02-17 17:16:40|5.04|3.84|5.06|3.86|5.07|3.87|5.04|3.84|0
1645118210000|2022-02-17 17:16:50|5.04|3.84|5.04|3.84|5.04|3.84|5.03|3.83|0
1645118220000|2022-02-17 17:17:00|5.06|3.86|5.07|3.87|5.07|3.87|5.03|3.83|0
1645118230000|2022-02-17 17:17:10|5.04|3.84|5.04|3.84|5.06|3.86|5.04|3.84|0
1645118240000|2022-02-17 17:17:20|5.06|3.86|5.04|3.84|5.07|3.87|5.04|3.84|0
1645118250000|2022-02-17 17:17:30|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1645118260000|2022-02-17 17:17:40|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1645118270000|2022-02-17 17:17:50|5.06|3.86|5.06|3.86|5.06|3.86|5.06|3.86|0
1645118280000|2022-02-17 17:18:00|5.04|3.84|5.04|3.84|5.04|3.84|5.03|3.83|0
1645118290000|2022-02-17 17:18:10|5.06|3.86|5.04|3.84|5.06|3.86|5.02|3.82|0
1645118300000|2022-02-17 17:18:20|5.02|3.82|5.03|3.83|5.03|3.83|5.02|3.82|0
1645118310000|2022-02-17 17:18:30|5.04|3.84|5.06|3.86|5.08|3.88|5.04|3.84|0
1645118320000|2022-02-17 17:18:40|5.04|3.84|5.03|3.83|5.04|3.84|5.03|3.83|0
1645118330000|2022-02-17 17:18:50|5.04|3.84|5.06|3.86|5.06|3.86|5.04|3.84|0
1645118340000|2022-02-17 17:19:00|5.04|3.84|5.02|3.82|5.04|3.84|5.02|3.82|0
1645118350000|2022-02-17 17:19:10|5|3.8|5.01|3.81|5.02|3.82|5|3.8|0
1645118360000|2022-02-17 17:19:20|4.99|3.79|4.99|3.79|5.01|3.81|4.99|3.79|0
1645118370000|2022-02-17 17:19:30|5|3.8|5|3.8|5.02|3.82|5|3.8|0
1645118380000|2022-02-17 17:19:40|5.02|3.82|5.03|3.83|5.03|3.83|5.02|3.82|0
1645118390000|2022-02-17 17:19:50|5.04|3.84|5.04|3.84|5.04|3.84|5.04|3.84|0
1645118400000|2022-02-17 17:20:00|5.06|3.86|5.06|3.86|5.06|3.86|5.06|3.86|0
1645118410000|2022-02-17 17:20:10|5.03|3.83|5.04|3.84|5.04|3.84|5.02|3.82|0
1645118420000|2022-02-17 17:20:20|5.03|3.83|5.04|3.84|5.04|3.84|5.03|3.83|0
1645118430000|2022-02-17 17:20:30|5.06|3.86|5.08|3.88|5.08|3.88|5.06|3.86|0
1645118440000|2022-02-17 17:20:40|5.07|3.87|5.08|3.88|5.1|3.9|5.07|3.87|0
1645118450000|2022-02-17 17:20:50|5.07|3.87|5.07|3.87|5.08|3.88|5.07|3.87|0
1645118460000|2022-02-17 17:21:00|5.08|3.88|5.12|3.92|5.12|3.92|5.08|3.88|0
1645118470000|2022-02-17 17:21:10|5.13|3.93|5.12|3.92|5.14|3.94|5.12|3.92|0
1645118480000|2022-02-17 17:21:20|5.13|3.93|5.14|3.94|5.15|3.95|5.13|3.93|0
1645118490000|2022-02-17 17:21:30|5.15|3.95|5.16|3.96|5.16|3.96|5.15|3.95|0
1645118500000|2022-02-17 17:21:40|5.15|3.95|5.16|3.96|5.18|3.98|5.15|3.95|0
1645118510000|2022-02-17 17:21:50|5.18|3.98|5.16|3.96|5.18|3.98|5.15|3.95|0
1645118520000|2022-02-17 17:22:00|5.18|3.98|5.14|3.94|5.18|3.98|5.14|3.94|0
1645118530000|2022-02-17 17:22:10|5.15|3.95|5.14|3.94|5.15|3.95|5.14|3.94|0
1645118540000|2022-02-17 17:22:20|5.15|3.95|5.15|3.95|5.15|3.95|5.15|3.95|0
1645118550000|2022-02-17 17:22:30|5.14|3.94|5.16|3.96|5.16|3.96|5.14|3.94|0
1645118560000|2022-02-17 17:22:40|5.15|3.95|5.18|3.98|5.18|3.98|5.15|3.95|0
1645118570000|2022-02-17 17:22:50|5.19|3.99|5.22|4.02|5.22|4.02|5.19|3.99|0
1645118580000|2022-02-17 17:23:00|5.21|4.01|5.21|4.01|5.21|4.01|5.21|4.01|0
1645118590000|2022-02-17 17:23:10|5.22|4.02|5.23|4.03|5.23|4.03|5.21|4.01|0
1645118600000|2022-02-17 17:23:20|5.22|4.02|5.19|3.99|5.22|4.02|5.19|3.99|0
1645118620000|2022-02-17 17:23:40|5.18|3.98|5.16|3.96|5.18|3.98|5.16|3.96|0
1645118630000|2022-02-17 17:23:50|5.18|3.98|5.18|3.98|5.18|3.98|5.18|3.98|0
1645118640000|2022-02-17 17:24:00|5.17|3.97|5.19|3.99|5.19|3.99|5.16|3.96|0
1645118650000|2022-02-17 17:24:10|5.18|3.98|5.19|3.99|5.19|3.99|5.18|3.98|0
1645118660000|2022-02-17 17:24:20|5.22|4.02|5.21|4.01|5.22|4.02|5.21|4.01|0
1645118670000|2022-02-17 17:24:30|5.23|4.03|5.23|4.03|5.23|4.03|5.22|4.02|0
1645118680000|2022-02-17 17:24:40|5.25|4.05|5.23|4.03|5.25|4.05|5.23|4.03|0
1645118690000|2022-02-17 17:24:50|5.21|4.01|5.18|3.98|5.21|4.01|5.18|3.98|0
1645118700000|2022-02-17 17:25:00|5.17|3.97|5.22|4.02|5.22|4.02|5.17|3.97|0
1645118710000|2022-02-17 17:25:10|5.23|4.03|5.21|4.01|5.23|4.03|5.21|4.01|0
1645118720000|2022-02-17 17:25:20|5.22|4.02|5.2|4|5.22|4.02|5.2|4|0
1645118730000|2022-02-17 17:25:30|5.22|4.02|5.23|4.03|5.23|4.03|5.2|4|0
1645118740000|2022-02-17 17:25:40|5.22|4.02|5.21|4.01|5.22|4.02|5.21|4.01|0
1645118750000|2022-02-17 17:25:50|5.2|4|5.2|4|5.22|4.02|5.2|4|0
1645118760000|2022-02-17 17:26:00|5.21|4.01|5.2|4|5.21|4.01|5.19|3.99|0
1645118770000|2022-02-17 17:26:10|5.22|4.02|5.25|4.05|5.25|4.05|5.22|4.02|0
1645118780000|2022-02-17 17:26:20|5.23|4.03|5.25|4.05|5.26|4.06|5.23|4.03|0
1645118790000|2022-02-17 17:26:30|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1645118800000|2022-02-17 17:26:40|5.23|4.03|5.23|4.03|5.23|4.03|5.23|4.03|0
1645118810000|2022-02-17 17:26:50|5.25|4.05|5.19|3.99|5.25|4.05|5.18|3.98|0
1645118820000|2022-02-17 17:27:00|5.18|3.98|5.2|4|5.22|4.02|5.18|3.98|0
1645118830000|2022-02-17 17:27:10|5.19|3.99|5.16|3.96|5.19|3.99|5.15|3.95|0
1645118840000|2022-02-17 17:27:20|5.15|3.95|5.15|3.95|5.16|3.96|5.14|3.94|0
1645118850000|2022-02-17 17:27:30|5.14|3.94|5.16|3.96|5.16|3.96|5.14|3.94|0
1645118860000|2022-02-17 17:27:40|5.15|3.95|5.16|3.96|5.16|3.96|5.15|3.95|0
1645118870000|2022-02-17 17:27:50|5.18|3.98|5.18|3.98|5.19|3.99|5.18|3.98|0
1645118880000|2022-02-17 17:28:00|5.2|4|5.2|4|5.22|4.02|5.2|4|0
1645118890000|2022-02-17 17:28:10|5.18|3.98|5.19|3.99|5.2|4|5.18|3.98|0
1645118900000|2022-02-17 17:28:20|5.2|4|5.2|4|5.22|4.02|5.2|4|0
1645118910000|2022-02-17 17:28:30|5.19|3.99|5.18|3.98|5.2|4|5.18|3.98|0
1645118920000|2022-02-17 17:28:40|5.19|3.99|5.18|3.98|5.19|3.99|5.18|3.98|0
1645118930000|2022-02-17 17:28:50|5.19|3.99|5.19|3.99|5.19|3.99|5.18|3.98|0
1645118940000|2022-02-17 17:29:00|5.18|3.98|5.23|4.03|5.23|4.03|5.18|3.98|0
1645118950000|2022-02-17 17:29:10|5.22|4.02|5.2|4|5.22|4.02|5.19|3.99|0
1645118960000|2022-02-17 17:29:20|5.22|4.02|5.22|4.02|5.22|4.02|5.2|4|0
1645118970000|2022-02-17 17:29:30|5.2|4|5.2|4|5.2|4|5.2|4|0
1645118980000|2022-02-17 17:29:40|5.19|3.99|5.2|4|5.2|4|5.19|3.99|0
1645118990000|2022-02-17 17:29:50|5.19|3.99|5.16|3.96|5.19|3.99|5.16|3.96|0
1645119000000|2022-02-17 17:30:00|5.15|3.95|5.13|3.93|5.15|3.95|5.13|3.93|0
1645119010000|2022-02-17 17:30:10|5.15|3.95|5.14|3.94|5.16|3.96|5.14|3.94|0
1645119020000|2022-02-17 17:30:20|5.13|3.93|5.13|3.93|5.13|3.93|5.12|3.92|0
1645119030000|2022-02-17 17:30:30|5.14|3.94|5.13|3.93|5.14|3.94|5.13|3.93|0
1645119040000|2022-02-17 17:30:40|5.11|3.91|5.13|3.93|5.13|3.93|5.11|3.91|0
1645119050000|2022-02-17 17:30:50|5.12|3.92|5.11|3.91|5.13|3.93|5.11|3.91|0
1645119060000|2022-02-17 17:31:00|5.09|3.89|5.08|3.88|5.11|3.91|5.08|3.88|0
1645119070000|2022-02-17 17:31:10|5.09|3.89|5.09|3.89|5.09|3.89|5.08|3.88|0
1645119080000|2022-02-17 17:31:20|5.08|3.88|5.11|3.91|5.11|3.91|5.08|3.88|0
1645119090000|2022-02-17 17:31:30|5.12|3.92|5.16|3.96|5.16|3.96|5.12|3.92|0
1645119100000|2022-02-17 17:31:40|5.18|3.98|5.16|3.96|5.19|3.99|5.16|3.96|0
1645119110000|2022-02-17 17:31:50|5.18|3.98|5.22|4.02|5.22|4.02|5.18|3.98|0
1645119120000|2022-02-17 17:32:00|5.25|4.05|5.25|4.05|5.27|4.07|5.25|4.05|0
1645119130000|2022-02-17 17:32:10|5.26|4.06|5.29|4.09|5.29|4.09|5.26|4.06|0
1645119140000|2022-02-17 17:32:20|5.27|4.07|5.27|4.07|5.3|4.1|5.27|4.07|0
1645119150000|2022-02-17 17:32:30|5.29|4.09|5.33|4.13|5.33|4.13|5.29|4.09|0
1645119160000|2022-02-17 17:32:40|5.34|4.14|5.4|4.2|5.4|4.2|5.34|4.14|0
1645119170000|2022-02-17 17:32:50|5.39|4.19|5.34|4.14|5.39|4.19|5.34|4.14|0
1645119180000|2022-02-17 17:33:00|5.33|4.13|5.29|4.09|5.33|4.13|5.29|4.09|0
1645119190000|2022-02-17 17:33:10|5.27|4.07|5.27|4.07|5.27|4.07|5.26|4.06|0
1645119200000|2022-02-17 17:33:20|5.29|4.09|5.27|4.07|5.29|4.09|5.27|4.07|0
1645119210000|2022-02-17 17:33:30|5.29|4.09|5.27|4.07|5.29|4.09|5.27|4.07|0
1645119220000|2022-02-17 17:33:40|5.26|4.06|5.24|4.04|5.26|4.06|5.24|4.04|0
1645119230000|2022-02-17 17:33:50|5.23|4.03|5.27|4.07|5.27|4.07|5.23|4.03|0
1645119240000|2022-02-17 17:34:00|5.26|4.06|5.22|4.02|5.26|4.06|5.22|4.02|0
1645119250000|2022-02-17 17:34:10|5.23|4.03|5.22|4.02|5.23|4.03|5.22|4.02|0
1645119260000|2022-02-17 17:34:20|5.2|4|5.26|4.06|5.26|4.06|5.2|4|0
1645119270000|2022-02-17 17:34:30|5.25|4.05|5.23|4.03|5.26|4.06|5.23|4.03|0
1645119280000|2022-02-17 17:34:40|5.24|4.04|5.23|4.03|5.24|4.04|5.22|4.02|0
1645119290000|2022-02-17 17:34:50|5.24|4.04|5.24|4.04|5.24|4.04|5.24|4.04|0
1645119300000|2022-02-17 17:35:00|5.26|4.06|5.27|4.07|5.27|4.07|5.26|4.06|0
1645119310000|2022-02-17 17:35:10|5.26|4.06|5.23|4.03|5.26|4.06|5.23|4.03|0
1645119320000|2022-02-17 17:35:20|5.25|4.05|5.29|4.09|5.29|4.09|5.25|4.05|0
1645119330000|2022-02-17 17:35:30|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1645119350000|2022-02-17 17:35:50|5.26|4.06|5.26|4.06|5.27|4.07|5.26|4.06|0
1645119360000|2022-02-17 17:36:00|5.27|4.07|5.26|4.06|5.27|4.07|5.23|4.03|0
1645119370000|2022-02-17 17:36:10|5.23|4.03|5.22|4.02|5.23|4.03|5.22|4.02|0
1645119380000|2022-02-17 17:36:20|5.19|3.99|5.2|4|5.2|4|5.19|3.99|0
1645119390000|2022-02-17 17:36:30|5.19|3.99|5.22|4.02|5.22|4.02|5.19|3.99|0
1645119400000|2022-02-17 17:36:40|5.2|4|5.19|3.99|5.21|4.01|5.19|3.99|0
1645119410000|2022-02-17 17:36:50|5.18|3.98|5.2|4|5.2|4|5.18|3.98|0
1645119420000|2022-02-17 17:37:00|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1645119430000|2022-02-17 17:37:10|5.18|3.98|5.17|3.97|5.18|3.98|5.17|3.97|0
1645119440000|2022-02-17 17:37:20|5.16|3.96|5.17|3.97|5.19|3.99|5.16|3.96|0
1645119450000|2022-02-17 17:37:30|5.2|4|5.19|3.99|5.2|4|5.17|3.97|0
1645119470000|2022-02-17 17:37:50|5.2|4|5.17|3.97|5.2|4|5.17|3.97|0
1645119480000|2022-02-17 17:38:00|5.19|3.99|5.19|3.99|5.19|3.99|5.18|3.98|0
1645119490000|2022-02-17 17:38:10|5.2|4|5.16|3.96|5.2|4|5.16|3.96|0
1645119500000|2022-02-17 17:38:20|5.15|3.95|5.19|3.99|5.19|3.99|5.15|3.95|0
1645119510000|2022-02-17 17:38:30|5.2|4|5.22|4.02|5.22|4.02|5.2|4|0
1645119520000|2022-02-17 17:38:40|5.2|4|5.2|4|5.2|4|5.2|4|0
1645119530000|2022-02-17 17:38:50|5.22|4.02|5.2|4|5.22|4.02|5.2|4|0
1645119540000|2022-02-17 17:39:00|5.19|3.99|5.23|4.03|5.23|4.03|5.19|3.99|0
1645119550000|2022-02-17 17:39:10|5.2|4|5.2|4|5.2|4|5.19|3.99|0
1645119560000|2022-02-17 17:39:20|5.19|3.99|5.16|3.96|5.19|3.99|5.16|3.96|0
1645119570000|2022-02-17 17:39:30|5.19|3.99|5.16|3.96|5.19|3.99|5.16|3.96|0
1645119580000|2022-02-17 17:39:40|5.17|3.97|5.17|3.97|5.19|3.99|5.17|3.97|0
1645119590000|2022-02-17 17:39:50|5.16|3.96|5.17|3.97|5.17|3.97|5.16|3.96|0
1645119600000|2022-02-17 17:40:00|5.15|3.95|5.12|3.92|5.15|3.95|5.12|3.92|0
1645119610000|2022-02-17 17:40:10|5.1|3.9|5.1|3.9|5.1|3.9|5.1|3.9|0
1645119630000|2022-02-17 17:40:30|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1645119640000|2022-02-17 17:40:40|5.06|3.86|5.08|3.88|5.08|3.88|5.06|3.86|0
1645119650000|2022-02-17 17:40:50|5.09|3.89|5.06|3.86|5.09|3.89|5.06|3.86|0
1645119660000|2022-02-17 17:41:00|5.08|3.88|5.08|3.88|5.09|3.89|5.06|3.86|0
1645119670000|2022-02-17 17:41:10|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1645119680000|2022-02-17 17:41:20|5.06|3.86|5.08|3.88|5.08|3.88|5.05|3.85|0
1645119690000|2022-02-17 17:41:30|5.06|3.86|5.06|3.86|5.06|3.86|5.06|3.86|0
1645119700000|2022-02-17 17:41:40|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1645119710000|2022-02-17 17:41:50|5.06|3.86|5.04|3.84|5.06|3.86|5.04|3.84|0
1645119720000|2022-02-17 17:42:00|5.05|3.85|5.02|3.82|5.05|3.85|5.02|3.82|0
1645119730000|2022-02-17 17:42:10|5.05|3.85|5.08|3.88|5.08|3.88|5.05|3.85|0
1645119740000|2022-02-17 17:42:20|5.06|3.86|5.1|3.9|5.1|3.9|5.06|3.86|0
1645119750000|2022-02-17 17:42:30|5.09|3.89|5.1|3.9|5.1|3.9|5.08|3.88|0
1645119760000|2022-02-17 17:42:40|5.12|3.92|5.13|3.93|5.15|3.95|5.12|3.92|0
1645119770000|2022-02-17 17:42:50|5.15|3.95|5.12|3.92|5.15|3.95|5.12|3.92|0
1645119780000|2022-02-17 17:43:00|5.13|3.93|5.16|3.96|5.16|3.96|5.13|3.93|0
1645119790000|2022-02-17 17:43:10|5.14|3.94|5.13|3.93|5.14|3.94|5.13|3.93|0
1645119800000|2022-02-17 17:43:20|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1645119810000|2022-02-17 17:43:30|5.14|3.94|5.14|3.94|5.14|3.94|5.13|3.93|0
1645119820000|2022-02-17 17:43:40|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1645119830000|2022-02-17 17:43:50|5.14|3.94|5.13|3.93|5.14|3.94|5.13|3.93|0
1645119840000|2022-02-17 17:44:00|5.14|3.94|5.14|3.94|5.14|3.94|5.13|3.93|0
1645119850000|2022-02-17 17:44:10|5.13|3.93|5.12|3.92|5.13|3.93|5.12|3.92|0
1645119870000|2022-02-17 17:44:30|5.1|3.9|5.14|3.94|5.14|3.94|5.1|3.9|0
1645119880000|2022-02-17 17:44:40|5.13|3.93|5.17|3.97|5.17|3.97|5.13|3.93|0
1645119890000|2022-02-17 17:44:50|5.16|3.96|5.16|3.96|5.17|3.97|5.16|3.96|0
1645119900000|2022-02-17 17:45:00|5.17|3.97|5.17|3.97|5.17|3.97|5.17|3.97|0
1645119910000|2022-02-17 17:45:10|5.13|3.93|5.17|3.97|5.17|3.97|5.13|3.93|0
1645119920000|2022-02-17 17:45:20|5.14|3.94|5.14|3.94|5.14|3.94|5.14|3.94|0
1645119930000|2022-02-17 17:45:30|5.16|3.96|5.17|3.97|5.17|3.97|5.16|3.96|0
1645119940000|2022-02-17 17:45:40|5.16|3.96|5.14|3.94|5.16|3.96|5.13|3.93|0
1645119950000|2022-02-17 17:45:50|5.13|3.93|5.16|3.96|5.16|3.96|5.13|3.93|0
1645119960000|2022-02-17 17:46:00|5.17|3.97|5.14|3.94|5.17|3.97|5.14|3.94|0
1645119970000|2022-02-17 17:46:10|5.12|3.92|5.06|3.86|5.12|3.92|5.06|3.86|0
1645119980000|2022-02-17 17:46:20|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1645119990000|2022-02-17 17:46:30|5.06|3.86|5.05|3.85|5.09|3.89|5.05|3.85|0
1645120000000|2022-02-17 17:46:40|5.06|3.86|5.06|3.86|5.06|3.86|5.04|3.84|0
1645120010000|2022-02-17 17:46:50|5.05|3.85|5.02|3.82|5.05|3.85|5.02|3.82|0
1645120020000|2022-02-17 17:47:00|5.01|3.81|5.02|3.82|5.04|3.84|5.01|3.81|0
1645120030000|2022-02-17 17:47:10|5.04|3.84|5.01|3.81|5.04|3.84|5.01|3.81|0
1645120040000|2022-02-17 17:47:20|4.99|3.79|4.98|3.78|4.99|3.79|4.98|3.78|0
1645120050000|2022-02-17 17:47:30|4.97|3.77|4.97|3.77|4.97|3.77|4.95|3.75|0
1645120060000|2022-02-17 17:47:40|4.94|3.74|4.95|3.75|4.95|3.75|4.94|3.74|0
1645120070000|2022-02-17 17:47:50|4.97|3.77|4.97|3.77|4.97|3.77|4.97|3.77|0
1645120080000|2022-02-17 17:48:00|4.95|3.75|4.9|3.7|4.97|3.77|4.9|3.7|0
1645120090000|2022-02-17 17:48:10|4.88|3.68|4.86|3.66|4.88|3.68|4.86|3.66|0
1645120100000|2022-02-17 17:48:20|4.85|3.65|4.82|3.62|4.85|3.65|4.82|3.62|0
1645120110000|2022-02-17 17:48:30|4.81|3.61|4.88|3.68|4.88|3.68|4.81|3.61|0
1645120120000|2022-02-17 17:48:40|4.86|3.66|4.89|3.69|4.89|3.69|4.86|3.66|0
1645120130000|2022-02-17 17:48:50|4.9|3.7|4.9|3.7|4.9|3.7|4.9|3.7|0
1645120140000|2022-02-17 17:49:00|4.91|3.71|4.94|3.74|4.95|3.75|4.91|3.71|0
1645120150000|2022-02-17 17:49:10|4.92|3.72|4.93|3.73|4.94|3.74|4.92|3.72|0
1645120160000|2022-02-17 17:49:20|4.94|3.74|4.95|3.75|4.95|3.75|4.94|3.74|0
1645120170000|2022-02-17 17:49:30|4.94|3.74|4.95|3.75|4.95|3.75|4.94|3.74|0
1645120180000|2022-02-17 17:49:40|4.94|3.74|4.95|3.75|4.95|3.75|4.94|3.74|0
1645120190000|2022-02-17 17:49:50|4.94|3.74|4.91|3.71|4.94|3.74|4.91|3.71|0
1645120200000|2022-02-17 17:50:00|4.94|3.74|4.9|3.7|4.94|3.74|4.9|3.7|0
1645120210000|2022-02-17 17:50:10|4.89|3.69|4.9|3.7|4.9|3.7|4.89|3.69|0
1645120220000|2022-02-17 17:50:20|4.89|3.69|4.89|3.69|4.89|3.69|4.88|3.68|0
1645120230000|2022-02-17 17:50:30|4.87|3.67|4.89|3.69|4.89|3.69|4.87|3.67|0
1645120240000|2022-02-17 17:50:40|4.9|3.7|4.91|3.71|4.91|3.71|4.9|3.7|0
1645120250000|2022-02-17 17:50:50|4.9|3.7|4.94|3.74|4.94|3.74|4.9|3.7|0
1645120260000|2022-02-17 17:51:00|4.91|3.71|4.9|3.7|4.91|3.71|4.9|3.7|0
1645120270000|2022-02-17 17:51:10|4.93|3.73|4.91|3.71|4.93|3.73|4.91|3.71|0
1645120280000|2022-02-17 17:51:20|4.93|3.73|4.91|3.71|4.93|3.73|4.91|3.71|0
1645120290000|2022-02-17 17:51:30|4.9|3.7|4.89|3.69|4.9|3.7|4.89|3.69|0
1645120300000|2022-02-17 17:51:40|4.9|3.7|4.93|3.73|4.93|3.73|4.9|3.7|0
1645120310000|2022-02-17 17:51:50|4.91|3.71|4.93|3.73|4.93|3.73|4.91|3.71|0
1645120320000|2022-02-17 17:52:00|4.9|3.7|4.91|3.71|4.91|3.71|4.9|3.7|0
1645120330000|2022-02-17 17:52:10|4.93|3.73|4.99|3.79|4.99|3.79|4.93|3.73|0
1645120340000|2022-02-17 17:52:20|4.98|3.78|4.98|3.78|4.99|3.79|4.97|3.77|0
1645120350000|2022-02-17 17:52:30|4.99|3.79|4.99|3.79|4.99|3.79|4.98|3.78|0
1645120370000|2022-02-17 17:52:50|4.98|3.78|4.99|3.79|5.01|3.81|4.98|3.78|0
1645120380000|2022-02-17 17:53:00|5.01|3.81|4.99|3.79|5.01|3.81|4.99|3.79|0
1645120390000|2022-02-17 17:53:10|5.01|3.81|5.01|3.81|5.01|3.81|5.01|3.81|0
1645120400000|2022-02-17 17:53:20|4.99|3.79|5.01|3.81|5.01|3.81|4.99|3.79|0
1645120410000|2022-02-17 17:53:30|4.99|3.79|5.01|3.81|5.01|3.81|4.99|3.79|0
1645120420000|2022-02-17 17:53:40|4.99|3.79|5.01|3.81|5.01|3.81|4.99|3.79|0
1645120430000|2022-02-17 17:53:50|5.02|3.82|5.02|3.82|5.03|3.83|5.02|3.82|0
1645120440000|2022-02-17 17:54:00|5.03|3.83|5.05|3.85|5.06|3.86|5.03|3.83|0
1645120450000|2022-02-17 17:54:10|5.06|3.86|5.03|3.83|5.06|3.86|5.03|3.83|0
1645120460000|2022-02-17 17:54:20|5.01|3.81|4.99|3.79|5.01|3.81|4.99|3.79|0
1645120470000|2022-02-17 17:54:30|4.98|3.78|5.02|3.82|5.02|3.82|4.98|3.78|0
1645120480000|2022-02-17 17:54:40|5.01|3.81|4.99|3.79|5.01|3.81|4.99|3.79|0
1645120490000|2022-02-17 17:54:50|5.01|3.81|5.01|3.81|5.01|3.81|5.01|3.81|0
1645120500000|2022-02-17 17:55:00|4.99|3.79|4.99|3.79|4.99|3.79|4.99|3.79|0
1645120510000|2022-02-17 17:55:10|4.98|3.78|4.98|3.78|4.98|3.78|4.97|3.77|0
1645120520000|2022-02-17 17:55:20|5|3.8|4.99|3.79|5.01|3.81|4.99|3.79|0
1645120530000|2022-02-17 17:55:30|4.98|3.78|4.98|3.78|4.98|3.78|4.98|3.78|0
1645120540000|2022-02-17 17:55:40|4.97|3.77|4.97|3.77|4.97|3.77|4.97|3.77|0
1645120550000|2022-02-17 17:55:50|4.95|3.75|4.93|3.73|4.95|3.75|4.93|3.73|0
1645120560000|2022-02-17 17:56:00|4.94|3.74|4.94|3.74|4.94|3.74|4.94|3.74|0
1645120570000|2022-02-17 17:56:10|4.95|3.75|4.95|3.75|4.97|3.77|4.95|3.75|0
1645120580000|2022-02-17 17:56:20|4.97|3.77|4.94|3.74|4.97|3.77|4.94|3.74|0
1645120590000|2022-02-17 17:56:30|5.01|3.81|5.02|3.82|5.02|3.82|5.01|3.81|0
1645120600000|2022-02-17 17:56:40|5.01|3.81|5.02|3.82|5.03|3.83|5.01|3.81|0
1645120610000|2022-02-17 17:56:50|5.03|3.83|5.05|3.85|5.05|3.85|5.03|3.83|0
1645120620000|2022-02-17 17:57:00|5.03|3.83|5.01|3.81|5.03|3.83|5.01|3.81|0
1645120630000|2022-02-17 17:57:10|5.02|3.82|5.02|3.82|5.03|3.83|5.02|3.82|0
1645120640000|2022-02-17 17:57:20|5.03|3.83|5.05|3.85|5.05|3.85|5.02|3.82|0
1645120650000|2022-02-17 17:57:30|5.02|3.82|5.03|3.83|5.03|3.83|5.02|3.82|0
1645120660000|2022-02-17 17:57:40|5.02|3.82|4.98|3.78|5.02|3.82|4.98|3.78|0
1645120670000|2022-02-17 17:57:50|5.02|3.82|4.99|3.79|5.02|3.82|4.99|3.79|0
1645120680000|2022-02-17 17:58:00|5.01|3.81|4.99|3.79|5.01|3.81|4.99|3.79|0
1645120690000|2022-02-17 17:58:10|5.01|3.81|4.97|3.77|5.01|3.81|4.97|3.77|0
1645120700000|2022-02-17 17:58:20|4.98|3.78|5.02|3.82|5.02|3.82|4.98|3.78|0
1645120710000|2022-02-17 17:58:30|5.03|3.83|4.99|3.79|5.05|3.85|4.99|3.79|0
1645120720000|2022-02-17 17:58:40|4.98|3.78|4.99|3.79|4.99|3.79|4.98|3.78|0
1645120730000|2022-02-17 17:58:50|5.01|3.81|4.98|3.78|5.01|3.81|4.98|3.78|0
1645120740000|2022-02-17 17:59:00|4.97|3.77|4.99|3.79|4.99|3.79|4.96|3.76|0
1645120750000|2022-02-17 17:59:10|4.98|3.78|4.99|3.79|4.99|3.79|4.96|3.76|0
1645120760000|2022-02-17 17:59:20|5|3.8|5|3.8|5.02|3.82|5|3.8|0
1645120770000|2022-02-17 17:59:30|4.99|3.79|5|3.8|5|3.8|4.99|3.79|0
1645120780000|2022-02-17 17:59:40|5.02|3.82|5|3.8|5.02|3.82|5|3.8|0
1645120790000|2022-02-17 17:59:50|4.99|3.79|5|3.8|5|3.8|4.96|3.76|0
1645120800000|2022-02-17 18:00:00|4.99|3.79|5.03|3.83|5.03|3.83|4.99|3.79|0
1645120810000|2022-02-17 18:00:10|5.05|3.85|5.05|3.85|5.05|3.85|5.05|3.85|0
1645120820000|2022-02-17 18:00:20|5.06|3.86|5.03|3.83|5.06|3.86|5.03|3.83|0
1645120830000|2022-02-17 18:00:30|5.02|3.82|5|3.8|5.02|3.82|5|3.8|0
1645120840000|2022-02-17 18:00:40|4.98|3.78|5|3.8|5|3.8|4.98|3.78|0
1645120850000|2022-02-17 18:00:50|5.02|3.82|5.02|3.82|5.02|3.82|5.02|3.82|0
1645120860000|2022-02-17 18:01:00|5|3.8|5.04|3.84|5.04|3.84|5|3.8|0
1645120870000|2022-02-17 18:01:10|5.02|3.82|5.02|3.82|5.02|3.82|5.01|3.81|0
1645120880000|2022-02-17 18:01:20|5.01|3.81|5.02|3.82|5.02|3.82|5|3.8|0
1645120890000|2022-02-17 18:01:30|5|3.8|5|3.8|5|3.8|5|3.8|0
1645120900000|2022-02-17 18:01:40|5.03|3.83|5.06|3.86|5.06|3.86|5.03|3.83|0
1645120910000|2022-02-17 18:01:50|5.07|3.87|5.06|3.86|5.07|3.87|5.04|3.84|0
1645120920000|2022-02-17 18:02:00|5.04|3.84|5.06|3.86|5.06|3.86|5.04|3.84|0
1645120930000|2022-02-17 18:02:10|5.04|3.84|5.02|3.82|5.06|3.86|5.02|3.82|0
1645120940000|2022-02-17 18:02:20|5.03|3.83|5|3.8|5.03|3.83|5|3.8|0
1645120950000|2022-02-17 18:02:30|5.02|3.82|5.02|3.82|5.02|3.82|4.99|3.79|0
1645120960000|2022-02-17 18:02:40|5|3.8|5.02|3.82|5.03|3.83|5|3.8|0
1645120970000|2022-02-17 18:02:50|5|3.8|5.01|3.81|5.01|3.81|5|3.8|0
1645120980000|2022-02-17 18:03:00|4.98|3.78|4.98|3.78|4.98|3.78|4.96|3.76|0
1645120990000|2022-02-17 18:03:10|4.99|3.79|4.99|3.79|4.99|3.79|4.96|3.76|0
1645121000000|2022-02-17 18:03:20|4.98|3.78|4.99|3.79|4.99|3.79|4.98|3.78|0
1645121010000|2022-02-17 18:03:30|5|3.8|5|3.8|5|3.8|5|3.8|0
1645121020000|2022-02-17 18:03:40|4.99|3.79|5.02|3.82|5.02|3.82|4.99|3.79|0
1645121030000|2022-02-17 18:03:50|5|3.8|5|3.8|5.02|3.82|5|3.8|0
1645121040000|2022-02-17 18:04:00|4.99|3.79|4.99|3.79|5|3.8|4.99|3.79|0
1645121050000|2022-02-17 18:04:10|4.98|3.78|4.92|3.72|4.98|3.78|4.92|3.72|0
1645121060000|2022-02-17 18:04:20|4.94|3.74|4.94|3.74|4.94|3.74|4.94|3.74|0
1645121070000|2022-02-17 18:04:30|4.92|3.72|4.92|3.72|4.92|3.72|4.9|3.7|0
1645121080000|2022-02-17 18:04:40|4.9|3.7|4.87|3.67|4.9|3.7|4.87|3.67|0
1645121090000|2022-02-17 18:04:50|4.88|3.68|4.86|3.66|4.88|3.68|4.86|3.66|0
1645121100000|2022-02-17 18:05:00|4.88|3.68|4.87|3.67|4.88|3.68|4.86|3.66|0
1645121110000|2022-02-17 18:05:10|4.86|3.66|4.85|3.65|4.86|3.66|4.85|3.65|0
1645121120000|2022-02-17 18:05:20|4.83|3.63|4.83|3.63|4.83|3.63|4.83|3.63|0
1645121130000|2022-02-17 18:05:30|4.85|3.65|4.9|3.7|4.9|3.7|4.85|3.65|0
1645121140000|2022-02-17 18:05:40|4.91|3.71|4.9|3.7|4.91|3.71|4.9|3.7|0
1645121150000|2022-02-17 18:05:50|4.88|3.68|4.91|3.71|4.91|3.71|4.88|3.68|0
1645121160000|2022-02-17 18:06:00|4.9|3.7|4.91|3.71|4.91|3.71|4.9|3.7|0
1645121170000|2022-02-17 18:06:10|4.94|3.74|4.94|3.74|4.95|3.75|4.94|3.74|0
1645121180000|2022-02-17 18:06:20|4.92|3.72|4.94|3.74|4.95|3.75|4.92|3.72|0
1645121190000|2022-02-17 18:06:30|4.92|3.72|4.94|3.74|4.95|3.75|4.92|3.72|0
1645121200000|2022-02-17 18:06:40|4.95|3.75|4.98|3.78|4.98|3.78|4.95|3.75|0
1645121210000|2022-02-17 18:06:50|4.96|3.76|4.95|3.75|4.96|3.76|4.95|3.75|0
1645121220000|2022-02-17 18:07:00|4.94|3.74|4.96|3.76|4.96|3.76|4.94|3.74|0
1645121230000|2022-02-17 18:07:10|4.95|3.75|4.95|3.75|4.96|3.76|4.95|3.75|0
1645121240000|2022-02-17 18:07:20|4.97|3.77|4.95|3.75|4.97|3.77|4.95|3.75|0
1645121250000|2022-02-17 18:07:30|4.96|3.76|4.98|3.78|4.98|3.78|4.96|3.76|0
1645121260000|2022-02-17 18:07:40|4.96|3.76|4.96|3.76|4.96|3.76|4.96|3.76|0
1645121270000|2022-02-17 18:07:50|4.95|3.75|4.95|3.75|4.95|3.75|4.94|3.74|0
1645121280000|2022-02-17 18:08:00|4.92|3.72|4.92|3.72|4.92|3.72|4.91|3.71|0
1645121290000|2022-02-17 18:08:10|4.88|3.68|4.88|3.68|4.88|3.68|4.87|3.67|0
1645121300000|2022-02-17 18:08:20|4.87|3.67|4.87|3.67|4.87|3.67|4.87|3.67|0
1645121310000|2022-02-17 18:08:30|4.88|3.68|4.9|3.7|4.9|3.7|4.88|3.68|0
1645121320000|2022-02-17 18:08:40|4.88|3.68|4.91|3.71|4.91|3.71|4.88|3.68|0
1645121330000|2022-02-17 18:08:50|4.9|3.7|4.9|3.7|4.9|3.7|4.88|3.68|0
1645121340000|2022-02-17 18:09:00|4.87|3.67|4.84|3.64|4.87|3.67|4.84|3.64|0
1645121350000|2022-02-17 18:09:10|4.83|3.63|4.86|3.66|4.86|3.66|4.83|3.63|0
1645121360000|2022-02-17 18:09:20|4.84|3.64|4.82|3.62|4.84|3.64|4.82|3.62|0
1645121370000|2022-02-17 18:09:30|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1645121380000|2022-02-17 18:09:40|4.82|3.62|4.84|3.64|4.84|3.64|4.82|3.62|0
1645121390000|2022-02-17 18:09:50|4.86|3.66|4.86|3.66|4.87|3.67|4.86|3.66|0
1645121400000|2022-02-17 18:10:00|4.87|3.67|4.86|3.66|4.87|3.67|4.86|3.66|0
1645121410000|2022-02-17 18:10:10|4.87|3.67|4.84|3.64|4.87|3.67|4.82|3.62|0
1645121420000|2022-02-17 18:10:20|4.81|3.61|4.79|3.59|4.81|3.61|4.79|3.59|0
1645121430000|2022-02-17 18:10:30|4.81|3.61|4.79|3.59|4.81|3.61|4.79|3.59|0
1645121440000|2022-02-17 18:10:40|4.78|3.58|4.78|3.58|4.78|3.58|4.78|3.58|0
1645121450000|2022-02-17 18:10:50|4.77|3.57|4.75|3.55|4.77|3.57|4.75|3.55|0
1645121460000|2022-02-17 18:11:00|4.73|3.53|4.69|3.49|4.73|3.53|4.68|3.48|0
1645121470000|2022-02-17 18:11:10|4.67|3.47|4.65|3.45|4.67|3.47|4.65|3.45|0
1645121480000|2022-02-17 18:11:20|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1645121490000|2022-02-17 18:11:30|4.68|3.48|4.68|3.48|4.69|3.49|4.68|3.48|0
1645121500000|2022-02-17 18:11:40|4.69|3.49|4.69|3.49|4.69|3.49|4.68|3.48|0
1645121510000|2022-02-17 18:11:50|4.66|3.46|4.66|3.46|4.66|3.46|4.65|3.45|0
1645121520000|2022-02-17 18:12:00|4.65|3.45|4.55|3.35|4.66|3.46|4.55|3.35|0
1645121530000|2022-02-17 18:12:10|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1645121540000|2022-02-17 18:12:20|4.6|3.4|4.64|3.44|4.64|3.44|4.6|3.4|0
1645121550000|2022-02-17 18:12:30|4.65|3.45|4.65|3.45|4.66|3.46|4.64|3.44|0
1645121560000|2022-02-17 18:12:40|4.66|3.46|4.7|3.5|4.7|3.5|4.66|3.46|0
1645121570000|2022-02-17 18:12:50|4.73|3.53|4.72|3.52|4.73|3.53|4.72|3.52|0
1645121580000|2022-02-17 18:13:00|4.73|3.53|4.73|3.53|4.73|3.53|4.73|3.53|0
1645121590000|2022-02-17 18:13:10|4.77|3.57|4.75|3.55|4.78|3.58|4.75|3.55|0
1645121600000|2022-02-17 18:13:20|4.73|3.53|4.71|3.51|4.73|3.53|4.71|3.51|0
1645121610000|2022-02-17 18:13:30|4.73|3.53|4.71|3.51|4.74|3.54|4.71|3.51|0
1645121620000|2022-02-17 18:13:40|4.7|3.5|4.7|3.5|4.7|3.5|4.69|3.49|0
1645121630000|2022-02-17 18:13:50|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1645121640000|2022-02-17 18:14:00|4.69|3.49|4.71|3.51|4.71|3.51|4.68|3.48|0
1645121650000|2022-02-17 18:14:10|4.7|3.5|4.7|3.5|4.7|3.5|4.69|3.49|0
1645121660000|2022-02-17 18:14:20|4.69|3.49|4.69|3.49|4.7|3.5|4.69|3.49|0
1645121670000|2022-02-17 18:14:30|4.66|3.46|4.66|3.46|4.66|3.46|4.65|3.45|0
1645121680000|2022-02-17 18:14:40|4.65|3.45|4.66|3.46|4.68|3.48|4.65|3.45|0
1645121690000|2022-02-17 18:14:50|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1645121700000|2022-02-17 18:15:00|4.68|3.48|4.68|3.48|4.68|3.48|4.66|3.46|0
1645121710000|2022-02-17 18:15:10|4.69|3.49|4.74|3.54|4.74|3.54|4.69|3.49|0
1645121720000|2022-02-17 18:15:20|4.75|3.55|4.79|3.59|4.79|3.59|4.75|3.55|0
1645121730000|2022-02-17 18:15:30|4.77|3.57|4.74|3.54|4.78|3.58|4.74|3.54|0
1645121740000|2022-02-17 18:15:40|4.76|3.56|4.75|3.55|4.77|3.57|4.75|3.55|0
1645121750000|2022-02-17 18:15:50|4.74|3.54|4.78|3.58|4.78|3.58|4.74|3.54|0
1645121760000|2022-02-17 18:16:00|4.79|3.59|4.79|3.59|4.79|3.59|4.78|3.58|0
1645121770000|2022-02-17 18:16:10|4.8|3.6|4.78|3.58|4.82|3.62|4.78|3.58|0
1645121790000|2022-02-17 18:16:30|4.76|3.56|4.79|3.59|4.79|3.59|4.76|3.56|0
1645121800000|2022-02-17 18:16:40|4.78|3.58|4.78|3.58|4.78|3.58|4.77|3.57|0
1645121810000|2022-02-17 18:16:50|4.79|3.59|4.79|3.59|4.79|3.59|4.79|3.59|0
1645121820000|2022-02-17 18:17:00|4.78|3.58|4.75|3.55|4.78|3.58|4.75|3.55|0
1645121840000|2022-02-17 18:17:20|4.73|3.53|4.74|3.54|4.74|3.54|4.71|3.51|0
1645121850000|2022-02-17 18:17:30|4.73|3.53|4.73|3.53|4.73|3.53|4.7|3.5|0
1645121860000|2022-02-17 18:17:40|4.71|3.51|4.7|3.5|4.73|3.53|4.7|3.5|0
1645121870000|2022-02-17 18:17:50|4.71|3.51|4.7|3.5|4.71|3.51|4.7|3.5|0
1645121880000|2022-02-17 18:18:00|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1645121890000|2022-02-17 18:18:10|4.66|3.46|4.69|3.49|4.69|3.49|4.66|3.46|0
1645121900000|2022-02-17 18:18:20|4.66|3.46|4.66|3.46|4.68|3.48|4.66|3.46|0
1645121920000|2022-02-17 18:18:40|4.68|3.48|4.69|3.49|4.69|3.49|4.66|3.46|0
1645121940000|2022-02-17 18:19:00|4.7|3.5|4.63|3.43|4.7|3.5|4.63|3.43|0
1645121950000|2022-02-17 18:19:10|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1645121960000|2022-02-17 18:19:20|4.7|3.5|4.64|3.44|4.7|3.5|4.64|3.44|0
1645121970000|2022-02-17 18:19:30|4.65|3.45|4.63|3.43|4.65|3.45|4.63|3.43|0
1645121980000|2022-02-17 18:19:40|4.62|3.42|4.63|3.43|4.63|3.43|4.61|3.41|0
1645121990000|2022-02-17 18:19:50|4.64|3.44|4.66|3.46|4.66|3.46|4.64|3.44|0
1645122000000|2022-02-17 18:20:00|4.65|3.45|4.65|3.45|4.65|3.45|4.64|3.44|0
1645122010000|2022-02-17 18:20:10|4.66|3.46|4.66|3.46|4.68|3.48|4.65|3.45|0
1645122020000|2022-02-17 18:20:20|4.68|3.48|4.71|3.51|4.71|3.51|4.68|3.48|0
1645122030000|2022-02-17 18:20:30|4.69|3.49|4.66|3.46|4.69|3.49|4.66|3.46|0
1645122040000|2022-02-17 18:20:40|4.68|3.48|4.68|3.48|4.69|3.49|4.68|3.48|0
1645122050000|2022-02-17 18:20:50|4.69|3.49|4.66|3.46|4.7|3.5|4.66|3.46|0
1645122060000|2022-02-17 18:21:00|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1645122070000|2022-02-17 18:21:10|4.69|3.49|4.65|3.45|4.69|3.49|4.65|3.45|0
1645122080000|2022-02-17 18:21:20|4.64|3.44|4.61|3.41|4.64|3.44|4.61|3.41|0
1645122090000|2022-02-17 18:21:30|4.62|3.42|4.59|3.39|4.62|3.42|4.59|3.39|0
1645122100000|2022-02-17 18:21:40|4.56|3.36|4.56|3.36|4.56|3.36|4.55|3.35|0
1645122110000|2022-02-17 18:21:50|4.55|3.35|4.56|3.36|4.56|3.36|4.54|3.34|0
1645122120000|2022-02-17 18:22:00|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645122130000|2022-02-17 18:22:10|4.56|3.36|4.56|3.36|4.56|3.36|4.54|3.34|0
1645122140000|2022-02-17 18:22:20|4.55|3.35|4.56|3.36|4.56|3.36|4.54|3.34|0
1645122150000|2022-02-17 18:22:30|4.57|3.37|4.58|3.38|4.58|3.38|4.56|3.36|0
1645122160000|2022-02-17 18:22:40|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1645122170000|2022-02-17 18:22:50|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645122180000|2022-02-17 18:23:00|4.58|3.38|4.59|3.39|4.6|3.4|4.58|3.38|0
1645122190000|2022-02-17 18:23:10|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1645122200000|2022-02-17 18:23:20|4.6|3.4|4.59|3.39|4.61|3.41|4.59|3.39|0
1645122210000|2022-02-17 18:23:30|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645122220000|2022-02-17 18:23:40|4.61|3.41|4.57|3.37|4.61|3.41|4.57|3.37|0
1645122230000|2022-02-17 18:23:50|4.56|3.36|4.54|3.34|4.56|3.36|4.54|3.34|0
1645122240000|2022-02-17 18:24:00|4.53|3.33|4.53|3.33|4.53|3.33|4.51|3.31|0
1645122250000|2022-02-17 18:24:10|4.54|3.34|4.55|3.35|4.56|3.36|4.54|3.34|0
1645122270000|2022-02-17 18:24:30|4.56|3.36|4.53|3.33|4.56|3.36|4.53|3.33|0
1645122280000|2022-02-17 18:24:40|4.51|3.31|4.53|3.33|4.53|3.33|4.51|3.31|0
1645122290000|2022-02-17 18:24:50|4.54|3.34|4.57|3.37|4.57|3.37|4.54|3.34|0
1645122300000|2022-02-17 18:25:00|4.59|3.39|4.55|3.35|4.59|3.39|4.55|3.35|0
1645122310000|2022-02-17 18:25:10|4.54|3.34|4.5|3.3|4.54|3.34|4.5|3.3|0
1645122320000|2022-02-17 18:25:20|4.49|3.29|4.51|3.31|4.51|3.31|4.49|3.29|0
1645122330000|2022-02-17 18:25:30|4.53|3.33|4.53|3.33|4.54|3.34|4.53|3.33|0
1645122340000|2022-02-17 18:25:40|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1645122350000|2022-02-17 18:25:50|4.52|3.32|4.51|3.31|4.53|3.33|4.51|3.31|0
1645122360000|2022-02-17 18:26:00|4.5|3.3|4.57|3.37|4.57|3.37|4.5|3.3|0
1645122370000|2022-02-17 18:26:10|4.56|3.36|4.56|3.36|4.57|3.37|4.56|3.36|0
1645122380000|2022-02-17 18:26:20|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1645122390000|2022-02-17 18:26:30|4.5|3.3|4.49|3.29|4.5|3.3|4.49|3.29|0
1645122400000|2022-02-17 18:26:40|4.48|3.28|4.48|3.28|4.49|3.29|4.48|3.28|0
1645122410000|2022-02-17 18:26:50|4.46|3.26|4.51|3.31|4.51|3.31|4.46|3.26|0
1645122420000|2022-02-17 18:27:00|4.53|3.33|4.53|3.33|4.54|3.34|4.51|3.31|0
1645122430000|2022-02-17 18:27:10|4.51|3.31|4.53|3.33|4.53|3.33|4.5|3.3|0
1645122440000|2022-02-17 18:27:20|4.54|3.34|4.51|3.31|4.54|3.34|4.51|3.31|0
1645122450000|2022-02-17 18:27:30|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645122460000|2022-02-17 18:27:40|4.51|3.31|4.51|3.31|4.51|3.31|4.5|3.3|0
1645122470000|2022-02-17 18:27:50|4.52|3.32|4.55|3.35|4.55|3.35|4.52|3.32|0
1645122480000|2022-02-17 18:28:00|4.51|3.31|4.48|3.28|4.51|3.31|4.46|3.26|0
1645122490000|2022-02-17 18:28:10|4.46|3.26|4.49|3.29|4.49|3.29|4.45|3.25|0
1645122500000|2022-02-17 18:28:20|4.48|3.28|4.48|3.28|4.49|3.29|4.48|3.28|0
1645122510000|2022-02-17 18:28:30|4.49|3.29|4.51|3.31|4.52|3.32|4.49|3.29|0
1645122520000|2022-02-17 18:28:40|4.52|3.32|4.54|3.34|4.54|3.34|4.52|3.32|0
1645122530000|2022-02-17 18:28:50|4.53|3.33|4.55|3.35|4.55|3.35|4.53|3.33|0
1645122540000|2022-02-17 18:29:00|4.56|3.36|4.56|3.36|4.57|3.37|4.55|3.35|0
1645122550000|2022-02-17 18:29:10|4.57|3.37|4.56|3.36|4.59|3.39|4.56|3.36|0
1645122560000|2022-02-17 18:29:20|4.57|3.37|4.59|3.39|4.59|3.39|4.57|3.37|0
1645122570000|2022-02-17 18:29:30|4.57|3.37|4.56|3.36|4.57|3.37|4.55|3.35|0
1645122580000|2022-02-17 18:29:40|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1645122590000|2022-02-17 18:29:50|4.59|3.39|4.59|3.39|4.6|3.4|4.59|3.39|0
1645122600000|2022-02-17 18:30:00|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1645122610000|2022-02-17 18:30:10|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1645122620000|2022-02-17 18:30:20|4.57|3.37|4.59|3.39|4.59|3.39|4.57|3.37|0
1645122630000|2022-02-17 18:30:30|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645122640000|2022-02-17 18:30:40|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645122650000|2022-02-17 18:30:50|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1645122660000|2022-02-17 18:31:00|4.57|3.37|4.59|3.39|4.59|3.39|4.55|3.35|0
1645122670000|2022-02-17 18:31:10|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645122680000|2022-02-17 18:31:20|4.61|3.41|4.62|3.42|4.62|3.42|4.6|3.4|0
1645122690000|2022-02-17 18:31:30|4.64|3.44|4.63|3.43|4.64|3.44|4.62|3.42|0
1645122700000|2022-02-17 18:31:40|4.66|3.46|4.66|3.46|4.66|3.46|4.65|3.45|0
1645122710000|2022-02-17 18:31:50|4.67|3.47|4.69|3.49|4.7|3.5|4.67|3.47|0
1645122720000|2022-02-17 18:32:00|4.68|3.48|4.67|3.47|4.68|3.48|4.67|3.47|0
1645122730000|2022-02-17 18:32:10|4.69|3.49|4.72|3.52|4.74|3.54|4.69|3.49|0
1645122740000|2022-02-17 18:32:20|4.7|3.5|4.67|3.47|4.7|3.5|4.67|3.47|0
1645122750000|2022-02-17 18:32:30|4.66|3.46|4.66|3.46|4.66|3.46|4.65|3.45|0
1645122760000|2022-02-17 18:32:40|4.65|3.45|4.65|3.45|4.65|3.45|4.63|3.43|0
1645122770000|2022-02-17 18:32:50|4.66|3.46|4.67|3.47|4.67|3.47|4.66|3.46|0
1645122790000|2022-02-17 18:33:10|4.68|3.48|4.67|3.47|4.68|3.48|4.66|3.46|0
1645122800000|2022-02-17 18:33:20|4.66|3.46|4.66|3.46|4.67|3.47|4.66|3.46|0
1645122810000|2022-02-17 18:33:30|4.67|3.47|4.68|3.48|4.68|3.48|4.67|3.47|0
1645122820000|2022-02-17 18:33:40|4.67|3.47|4.74|3.54|4.74|3.54|4.67|3.47|0
1645122830000|2022-02-17 18:33:50|4.75|3.55|4.77|3.57|4.77|3.57|4.75|3.55|0
1645122840000|2022-02-17 18:34:00|4.76|3.56|4.72|3.52|4.76|3.56|4.71|3.51|0
1645122850000|2022-02-17 18:34:10|4.74|3.54|4.72|3.52|4.74|3.54|4.72|3.52|0
1645122860000|2022-02-17 18:34:20|4.71|3.51|4.75|3.55|4.75|3.55|4.71|3.51|0
1645122870000|2022-02-17 18:34:30|4.74|3.54|4.72|3.52|4.74|3.54|4.72|3.52|0
1645122880000|2022-02-17 18:34:40|4.74|3.54|4.7|3.5|4.74|3.54|4.7|3.5|0
1645122890000|2022-02-17 18:34:50|4.68|3.48|4.67|3.47|4.68|3.48|4.67|3.47|0
1645122900000|2022-02-17 18:35:00|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1645122910000|2022-02-17 18:35:10|4.66|3.46|4.71|3.51|4.71|3.51|4.66|3.46|0
1645122920000|2022-02-17 18:35:20|4.72|3.52|4.72|3.52|4.73|3.53|4.72|3.52|0
1645122930000|2022-02-17 18:35:30|4.71|3.51|4.72|3.52|4.73|3.53|4.71|3.51|0
1645122940000|2022-02-17 18:35:40|4.71|3.51|4.72|3.52|4.72|3.52|4.7|3.5|0
1645122950000|2022-02-17 18:35:50|4.71|3.51|4.68|3.48|4.71|3.51|4.68|3.48|0
1645122960000|2022-02-17 18:36:00|4.69|3.49|4.68|3.48|4.7|3.5|4.68|3.48|0
1645122970000|2022-02-17 18:36:10|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1645122980000|2022-02-17 18:36:20|4.66|3.46|4.67|3.47|4.67|3.47|4.66|3.46|0
1645122990000|2022-02-17 18:36:30|4.68|3.48|4.7|3.5|4.7|3.5|4.66|3.46|0
1645123000000|2022-02-17 18:36:40|4.67|3.47|4.67|3.47|4.67|3.47|4.67|3.47|0
1645123010000|2022-02-17 18:36:50|4.68|3.48|4.65|3.45|4.68|3.48|4.65|3.45|0
1645123020000|2022-02-17 18:37:00|4.66|3.46|4.65|3.45|4.66|3.46|4.63|3.43|0
1645123030000|2022-02-17 18:37:10|4.63|3.43|4.63|3.43|4.63|3.43|4.62|3.42|0
1645123040000|2022-02-17 18:37:20|4.62|3.42|4.62|3.42|4.63|3.43|4.62|3.42|0
1645123050000|2022-02-17 18:37:30|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645123060000|2022-02-17 18:37:40|4.6|3.4|4.6|3.4|4.61|3.41|4.6|3.4|0
1645123070000|2022-02-17 18:37:50|4.61|3.41|4.58|3.38|4.61|3.41|4.58|3.38|0
1645123080000|2022-02-17 18:38:00|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645123090000|2022-02-17 18:38:10|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1645123100000|2022-02-17 18:38:20|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645123110000|2022-02-17 18:38:30|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1645123120000|2022-02-17 18:38:40|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1645123130000|2022-02-17 18:38:50|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645123140000|2022-02-17 18:39:00|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1645123150000|2022-02-17 18:39:10|4.56|3.36|4.53|3.33|4.56|3.36|4.53|3.33|0
1645123160000|2022-02-17 18:39:20|4.55|3.35|4.51|3.31|4.55|3.35|4.51|3.31|0
1645123170000|2022-02-17 18:39:30|4.52|3.32|4.51|3.31|4.53|3.33|4.51|3.31|0
1645123180000|2022-02-17 18:39:40|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1645123190000|2022-02-17 18:39:50|4.52|3.32|4.52|3.32|4.53|3.33|4.52|3.32|0
1645123200000|2022-02-17 18:40:00|4.51|3.31|4.47|3.27|4.51|3.31|4.47|3.27|0
1645123210000|2022-02-17 18:40:10|4.49|3.29|4.47|3.27|4.49|3.29|4.47|3.27|0
1645123220000|2022-02-17 18:40:20|4.45|3.25|4.45|3.25|4.46|3.26|4.45|3.25|0
1645123230000|2022-02-17 18:40:30|4.44|3.24|4.44|3.24|4.44|3.24|4.43|3.23|0
1645123240000|2022-02-17 18:40:40|4.46|3.26|4.46|3.26|4.46|3.26|4.45|3.25|0
1645123250000|2022-02-17 18:40:50|4.47|3.27|4.46|3.26|4.47|3.27|4.46|3.26|0
1645123260000|2022-02-17 18:41:00|4.47|3.27|4.47|3.27|4.49|3.29|4.47|3.27|0
1645123270000|2022-02-17 18:41:10|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1645123280000|2022-02-17 18:41:20|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1645123290000|2022-02-17 18:41:30|4.43|3.23|4.43|3.23|4.43|3.23|4.43|3.23|0
1645123300000|2022-02-17 18:41:40|4.4|3.2|4.41|3.21|4.41|3.21|4.4|3.2|0
1645123310000|2022-02-17 18:41:50|4.43|3.23|4.44|3.24|4.44|3.24|4.43|3.23|0
1645123320000|2022-02-17 18:42:00|4.43|3.23|4.43|3.23|4.43|3.23|4.43|3.23|0
1645123330000|2022-02-17 18:42:10|4.44|3.24|4.38|3.18|4.45|3.25|4.38|3.18|0
1645123340000|2022-02-17 18:42:20|4.37|3.17|4.35|3.15|4.37|3.17|4.35|3.15|0
1645123350000|2022-02-17 18:42:30|4.6|3.4|4.48|3.28|4.6|3.4|4.48|3.28|0
1645123360000|2022-02-17 18:42:40|4.49|3.29|4.49|3.29|4.49|3.29|4.48|3.28|0
1645123370000|2022-02-17 18:42:50|4.48|3.28|4.48|3.28|4.48|3.28|4.46|3.26|0
1645123380000|2022-02-17 18:43:00|4.46|3.26|4.49|3.29|4.49|3.29|4.46|3.26|0
1645123390000|2022-02-17 18:43:10|4.48|3.28|4.48|3.28|4.48|3.28|4.48|3.28|0
1645123400000|2022-02-17 18:43:20|4.49|3.29|4.48|3.28|4.49|3.29|4.48|3.28|0
1645123410000|2022-02-17 18:43:30|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1645123420000|2022-02-17 18:43:40|4.48|3.28|4.46|3.26|4.48|3.28|4.45|3.25|0
1645123430000|2022-02-17 18:43:50|4.47|3.27|4.46|3.26|4.48|3.28|4.46|3.26|0
1645123440000|2022-02-17 18:44:00|4.5|3.3|4.5|3.3|4.51|3.31|4.5|3.3|0
1645123450000|2022-02-17 18:44:10|4.52|3.32|4.52|3.32|4.52|3.32|4.51|3.31|0
1645123460000|2022-02-17 18:44:20|4.54|3.34|4.54|3.34|4.54|3.34|4.53|3.33|0
1645123470000|2022-02-17 18:44:30|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645123480000|2022-02-17 18:44:40|4.54|3.34|4.54|3.34|4.55|3.35|4.54|3.34|0
1645123490000|2022-02-17 18:44:50|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645123500000|2022-02-17 18:45:00|4.51|3.31|4.52|3.32|4.52|3.32|4.5|3.3|0
1645123510000|2022-02-17 18:45:10|4.51|3.31|4.5|3.3|4.51|3.31|4.5|3.3|0
1645123520000|2022-02-17 18:45:20|4.49|3.29|4.46|3.26|4.49|3.29|4.46|3.26|0
1645123530000|2022-02-17 18:45:30|4.48|3.28|4.49|3.29|4.49|3.29|4.48|3.28|0
1645123540000|2022-02-17 18:45:40|4.5|3.3|4.49|3.29|4.5|3.3|4.49|3.29|0
1645123550000|2022-02-17 18:45:50|4.48|3.28|4.46|3.26|4.48|3.28|4.46|3.26|0
1645123560000|2022-02-17 18:46:00|4.45|3.25|4.44|3.24|4.46|3.26|4.44|3.24|0
1645123570000|2022-02-17 18:46:10|4.43|3.23|4.45|3.25|4.45|3.25|4.43|3.23|0
1645123580000|2022-02-17 18:46:20|4.48|3.28|4.45|3.25|4.48|3.28|4.44|3.24|0
1645123590000|2022-02-17 18:46:30|4.44|3.24|4.45|3.25|4.45|3.25|4.44|3.24|0
1645123610000|2022-02-17 18:46:50|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1645123620000|2022-02-17 18:47:00|4.5|3.3|4.51|3.31|4.51|3.31|4.5|3.3|0
1645123630000|2022-02-17 18:47:10|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1645123640000|2022-02-17 18:47:20|4.49|3.29|4.5|3.3|4.51|3.31|4.49|3.29|0
1645123650000|2022-02-17 18:47:30|4.49|3.29|4.46|3.26|4.49|3.29|4.46|3.26|0
1645123660000|2022-02-17 18:47:40|4.45|3.25|4.43|3.23|4.45|3.25|4.43|3.23|0
1645123670000|2022-02-17 18:47:50|4.4|3.2|4.43|3.23|4.43|3.23|4.4|3.2|0
1645123680000|2022-02-17 18:48:00|4.41|3.21|4.43|3.23|4.43|3.23|4.41|3.21|0
1645123690000|2022-02-17 18:48:10|4.44|3.24|4.46|3.26|4.46|3.26|4.44|3.24|0
1645123700000|2022-02-17 18:48:20|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1645123710000|2022-02-17 18:48:30|4.45|3.25|4.43|3.23|4.45|3.25|4.43|3.23|0
1645123720000|2022-02-17 18:48:40|4.44|3.24|4.44|3.24|4.44|3.24|4.43|3.23|0
1645123730000|2022-02-17 18:48:50|4.45|3.25|4.43|3.23|4.45|3.25|4.43|3.23|0
1645123740000|2022-02-17 18:49:00|4.41|3.21|4.43|3.23|4.43|3.23|4.41|3.21|0
1645123750000|2022-02-17 18:49:10|4.41|3.21|4.44|3.24|4.44|3.24|4.41|3.21|0
1645123760000|2022-02-17 18:49:20|4.45|3.25|4.44|3.24|4.45|3.25|4.43|3.23|0
1645123770000|2022-02-17 18:49:30|4.45|3.25|4.44|3.24|4.45|3.25|4.44|3.24|0
1645123780000|2022-02-17 18:49:40|4.43|3.23|4.45|3.25|4.45|3.25|4.43|3.23|0
1645123790000|2022-02-17 18:49:50|4.46|3.26|4.44|3.24|4.46|3.26|4.44|3.24|0
1645123800000|2022-02-17 18:50:00|4.43|3.23|4.41|3.21|4.44|3.24|4.41|3.21|0
1645123810000|2022-02-17 18:50:10|4.43|3.23|4.41|3.21|4.43|3.23|4.41|3.21|0
1645123820000|2022-02-17 18:50:20|4.43|3.23|4.45|3.25|4.46|3.26|4.43|3.23|0
1645123830000|2022-02-17 18:50:30|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1645123840000|2022-02-17 18:50:40|4.49|3.29|4.49|3.29|4.5|3.3|4.49|3.29|0
1645123850000|2022-02-17 18:50:50|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1645123860000|2022-02-17 18:51:00|4.49|3.29|4.49|3.29|4.49|3.29|4.47|3.27|0
1645123870000|2022-02-17 18:51:10|4.5|3.3|4.51|3.31|4.52|3.32|4.5|3.3|0
1645123880000|2022-02-17 18:51:20|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1645123890000|2022-02-17 18:51:30|4.52|3.32|4.55|3.35|4.55|3.35|4.52|3.32|0
1645123900000|2022-02-17 18:51:40|4.56|3.36|4.58|3.38|4.58|3.38|4.56|3.36|0
1645123910000|2022-02-17 18:51:50|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645123920000|2022-02-17 18:52:00|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1645123930000|2022-02-17 18:52:10|4.53|3.33|4.51|3.31|4.53|3.33|4.51|3.31|0
1645123940000|2022-02-17 18:52:20|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645123950000|2022-02-17 18:52:30|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645123960000|2022-02-17 18:52:40|4.5|3.3|4.52|3.32|4.52|3.32|4.5|3.3|0
1645123970000|2022-02-17 18:52:50|4.55|3.35|4.53|3.33|4.55|3.35|4.53|3.33|0
1645123980000|2022-02-17 18:53:00|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1645123990000|2022-02-17 18:53:10|4.52|3.32|4.5|3.3|4.52|3.32|4.5|3.3|0
1645124000000|2022-02-17 18:53:20|4.51|3.31|4.52|3.32|4.52|3.32|4.51|3.31|0
1645124010000|2022-02-17 18:53:30|4.53|3.33|4.55|3.35|4.55|3.35|4.53|3.33|0
1645124020000|2022-02-17 18:53:40|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645124030000|2022-02-17 18:53:50|4.55|3.35|4.57|3.37|4.57|3.37|4.55|3.35|0
1645124040000|2022-02-17 18:54:00|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1645124050000|2022-02-17 18:54:10|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1645124060000|2022-02-17 18:54:20|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645124070000|2022-02-17 18:54:30|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645124080000|2022-02-17 18:54:40|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645124090000|2022-02-17 18:54:50|4.57|3.37|4.57|3.37|4.57|3.37|4.56|3.36|0
1645124100000|2022-02-17 18:55:00|4.56|3.36|4.53|3.33|4.56|3.36|4.53|3.33|0
1645124110000|2022-02-17 18:55:10|4.52|3.32|4.53|3.33|4.55|3.35|4.52|3.32|0
1645124120000|2022-02-17 18:55:20|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1645124130000|2022-02-17 18:55:30|4.57|3.37|4.57|3.37|4.57|3.37|4.56|3.36|0
1645124140000|2022-02-17 18:55:40|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645124150000|2022-02-17 18:55:50|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1645124160000|2022-02-17 18:56:00|4.53|3.33|4.53|3.33|4.55|3.35|4.53|3.33|0
1645124170000|2022-02-17 18:56:10|4.55|3.35|4.53|3.33|4.55|3.35|4.53|3.33|0
1645124180000|2022-02-17 18:56:20|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645124190000|2022-02-17 18:56:30|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1645124200000|2022-02-17 18:56:40|4.55|3.35|4.53|3.33|4.55|3.35|4.53|3.33|0
1645124210000|2022-02-17 18:56:50|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645124220000|2022-02-17 18:57:00|4.53|3.33|4.53|3.33|4.53|3.33|4.52|3.32|0
1645124240000|2022-02-17 18:57:20|4.56|3.36|4.55|3.35|4.56|3.36|4.53|3.33|0
1645124250000|2022-02-17 18:57:30|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1645124260000|2022-02-17 18:57:40|4.56|3.36|4.56|3.36|4.57|3.37|4.56|3.36|0
1645124270000|2022-02-17 18:57:50|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1645124280000|2022-02-17 18:58:00|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1645124290000|2022-02-17 18:58:10|4.59|3.39|4.61|3.41|4.61|3.41|4.59|3.39|0
1645124300000|2022-02-17 18:58:20|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1645124310000|2022-02-17 18:58:30|4.57|3.37|4.53|3.33|4.57|3.37|4.53|3.33|0
1645124320000|2022-02-17 18:58:40|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1645124330000|2022-02-17 18:58:50|4.52|3.32|4.56|3.36|4.56|3.36|4.52|3.32|0
1645124340000|2022-02-17 18:59:00|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1645124350000|2022-02-17 18:59:10|4.54|3.34|4.54|3.34|4.54|3.34|4.53|3.33|0
1645124360000|2022-02-17 18:59:20|4.56|3.36|4.56|3.36|4.57|3.37|4.56|3.36|0
1645124370000|2022-02-17 18:59:30|4.55|3.35|4.54|3.34|4.56|3.36|4.54|3.34|0
1645124380000|2022-02-17 18:59:40|4.53|3.33|4.54|3.34|4.54|3.34|4.53|3.33|0
1645124390000|2022-02-17 18:59:50|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1645124400000|2022-02-17 19:00:00|4.56|3.36|4.54|3.34|4.56|3.36|4.54|3.34|0
1645124410000|2022-02-17 19:00:10|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645124420000|2022-02-17 19:00:20|4.5|3.3|4.47|3.27|4.5|3.3|4.47|3.27|0
1645124430000|2022-02-17 19:00:30|4.45|3.25|4.48|3.28|4.48|3.28|4.45|3.25|0
1645124440000|2022-02-17 19:00:40|4.49|3.29|4.45|3.25|4.49|3.29|4.45|3.25|0
1645124450000|2022-02-17 19:00:50|4.46|3.26|4.42|3.22|4.46|3.26|4.42|3.22|0
1645124460000|2022-02-17 19:01:00|4.44|3.24|4.4|3.2|4.44|3.24|4.4|3.2|0
1645124470000|2022-02-17 19:01:10|4.41|3.21|4.4|3.2|4.42|3.22|4.4|3.2|0
1645124480000|2022-02-17 19:01:20|4.41|3.21|4.44|3.24|4.44|3.24|4.41|3.21|0
1645124490000|2022-02-17 19:01:30|4.45|3.25|4.45|3.25|4.45|3.25|4.44|3.24|0
1645124500000|2022-02-17 19:01:40|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1645124510000|2022-02-17 19:01:50|4.42|3.22|4.41|3.21|4.42|3.22|4.41|3.21|0
1645124520000|2022-02-17 19:02:00|4.42|3.22|4.4|3.2|4.42|3.22|4.4|3.2|0
1645124530000|2022-02-17 19:02:10|4.41|3.21|4.39|3.19|4.41|3.21|4.39|3.19|0
1645124540000|2022-02-17 19:02:20|4.38|3.18|4.36|3.16|4.38|3.18|4.36|3.16|0
1645124550000|2022-02-17 19:02:30|4.39|3.19|4.41|3.21|4.41|3.21|4.39|3.19|0
1645124560000|2022-02-17 19:02:40|4.4|3.2|4.41|3.21|4.41|3.21|4.39|3.19|0
1645124570000|2022-02-17 19:02:50|4.39|3.19|4.41|3.21|4.41|3.21|4.39|3.19|0
1645124580000|2022-02-17 19:03:00|4.44|3.24|4.42|3.22|4.44|3.24|4.41|3.21|0
1645124590000|2022-02-17 19:03:10|4.45|3.25|4.47|3.27|4.47|3.27|4.45|3.25|0
1645124600000|2022-02-17 19:03:20|4.46|3.26|4.47|3.27|4.48|3.28|4.46|3.26|0
1645124610000|2022-02-17 19:03:30|4.46|3.26|4.47|3.27|4.47|3.27|4.46|3.26|0
1645124620000|2022-02-17 19:03:40|4.45|3.25|4.45|3.25|4.46|3.26|4.45|3.25|0
1645124630000|2022-02-17 19:03:50|4.43|3.23|4.4|3.2|4.43|3.23|4.4|3.2|0
1645124640000|2022-02-17 19:04:00|4.41|3.21|4.4|3.2|4.42|3.22|4.4|3.2|0
1645124650000|2022-02-17 19:04:10|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1645124660000|2022-02-17 19:04:20|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1645124670000|2022-02-17 19:04:30|4.42|3.22|4.42|3.22|4.42|3.22|4.42|3.22|0
1645124680000|2022-02-17 19:04:40|4.41|3.21|4.4|3.2|4.42|3.22|4.4|3.2|0
1645124690000|2022-02-17 19:04:50|4.41|3.21|4.42|3.22|4.42|3.22|4.41|3.21|0
1645124700000|2022-02-17 19:05:00|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1645124710000|2022-02-17 19:05:10|4.41|3.21|4.4|3.2|4.42|3.22|4.4|3.2|0
1645124720000|2022-02-17 19:05:20|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1645124730000|2022-02-17 19:05:30|4.42|3.22|4.4|3.2|4.42|3.22|4.4|3.2|0
1645124740000|2022-02-17 19:05:40|4.39|3.19|4.36|3.16|4.4|3.2|4.36|3.16|0
1645124750000|2022-02-17 19:05:50|4.38|3.18|4.36|3.16|4.38|3.18|4.36|3.16|0
1645124760000|2022-02-17 19:06:00|4.35|3.15|4.36|3.16|4.36|3.16|4.35|3.15|0
1645124770000|2022-02-17 19:06:10|4.38|3.18|4.38|3.18|4.39|3.19|4.37|3.17|0
1645124780000|2022-02-17 19:06:20|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1645124790000|2022-02-17 19:06:30|4.35|3.15|4.35|3.15|4.35|3.15|4.35|3.15|0
1645124800000|2022-02-17 19:06:40|4.34|3.14|4.35|3.15|4.35|3.15|4.34|3.14|0
1645124810000|2022-02-17 19:06:50|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1645124820000|2022-02-17 19:07:00|4.35|3.15|4.36|3.16|4.36|3.16|4.35|3.15|0
1645124830000|2022-02-17 19:07:10|4.37|3.17|4.36|3.16|4.37|3.17|4.35|3.15|0
1645124840000|2022-02-17 19:07:20|4.35|3.15|4.36|3.16|4.36|3.16|4.35|3.15|0
1645124850000|2022-02-17 19:07:30|4.35|3.15|4.35|3.15|4.35|3.15|4.34|3.14|0
1645124860000|2022-02-17 19:07:40|4.34|3.14|4.34|3.14|4.34|3.14|4.33|3.13|0
1645124870000|2022-02-17 19:07:50|4.33|3.13|4.35|3.15|4.35|3.15|4.33|3.13|0
1645124880000|2022-02-17 19:08:00|4.37|3.17|4.37|3.17|4.39|3.19|4.37|3.17|0
1645124890000|2022-02-17 19:08:10|4.36|3.16|4.36|3.16|4.37|3.17|4.36|3.16|0
1645124900000|2022-02-17 19:08:20|4.37|3.17|4.39|3.19|4.39|3.19|4.37|3.17|0
1645124910000|2022-02-17 19:08:30|4.4|3.2|4.37|3.17|4.4|3.2|4.37|3.17|0
1645124920000|2022-02-17 19:08:40|4.35|3.15|4.37|3.17|4.37|3.17|4.35|3.15|0
1645124930000|2022-02-17 19:08:50|4.36|3.16|4.35|3.15|4.36|3.16|4.35|3.15|0
1645124940000|2022-02-17 19:09:00|4.33|3.13|4.28|3.08|4.33|3.13|4.28|3.08|0
1645124950000|2022-02-17 19:09:10|4.29|3.09|4.28|3.08|4.29|3.09|4.28|3.08|0
1645124960000|2022-02-17 19:09:20|4.29|3.09|4.29|3.09|4.29|3.09|4.29|3.09|0
1645124970000|2022-02-17 19:09:30|4.28|3.08|4.24|3.04|4.28|3.08|4.24|3.04|0
1645124980000|2022-02-17 19:09:40|4.21|3.01|4.19|2.99|4.21|3.01|4.19|2.99|0
1645124990000|2022-02-17 19:09:50|4.2|3|4.22|3.02|4.24|3.04|4.2|3|0
1645125000000|2022-02-17 19:10:00|4.21|3.01|4.19|2.99|4.21|3.01|4.19|2.99|0
1645125010000|2022-02-17 19:10:10|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1645125020000|2022-02-17 19:10:20|4.2|3|4.22|3.02|4.22|3.02|4.2|3|0
1645125030000|2022-02-17 19:10:30|4.24|3.04|4.22|3.02|4.24|3.04|4.22|3.02|0
1645125040000|2022-02-17 19:10:40|4.24|3.04|4.22|3.02|4.24|3.04|4.22|3.02|0
1645125050000|2022-02-17 19:10:50|4.21|3.01|4.22|3.02|4.22|3.02|4.21|3.01|0
1645125060000|2022-02-17 19:11:00|4.21|3.01|4.19|2.99|4.21|3.01|4.19|2.99|0
1645125070000|2022-02-17 19:11:10|4.18|2.98|4.18|2.98|4.18|2.98|4.18|2.98|0
1645125080000|2022-02-17 19:11:20|4.17|2.97|4.18|2.98|4.18|2.98|4.17|2.97|0
1645125090000|2022-02-17 19:11:30|4.19|2.99|4.2|3|4.2|3|4.19|2.99|0
1645125100000|2022-02-17 19:11:40|4.21|3.01|4.21|3.01|4.21|3.01|4.21|3.01|0
1645125110000|2022-02-17 19:11:50|4.2|3|4.19|2.99|4.2|3|4.19|2.99|0
1645125120000|2022-02-17 19:12:00|4.17|2.97|4.16|2.96|4.17|2.97|4.16|2.96|0
1645125130000|2022-02-17 19:12:10|4.13|2.93|4.16|2.96|4.16|2.96|4.13|2.93|0
1645125140000|2022-02-17 19:12:20|4.17|2.97|4.14|2.94|4.17|2.97|4.14|2.94|0
1645125150000|2022-02-17 19:12:30|4.16|2.96|4.16|2.96|4.16|2.96|4.16|2.96|0
1645125170000|2022-02-17 19:12:50|4.17|2.97|4.17|2.97|4.18|2.98|4.17|2.97|0
1645125180000|2022-02-17 19:13:00|4.16|2.96|4.18|2.98|4.18|2.98|4.16|2.96|0
1645125190000|2022-02-17 19:13:10|4.2|3|4.22|3.02|4.22|3.02|4.2|3|0
1645125200000|2022-02-17 19:13:20|4.21|3.01|4.22|3.02|4.22|3.02|4.21|3.01|0
1645125210000|2022-02-17 19:13:30|4.21|3.01|4.21|3.01|4.21|3.01|4.21|3.01|0
1645125220000|2022-02-17 19:13:40|4.23|3.03|4.25|3.05|4.25|3.05|4.23|3.03|0
1645125230000|2022-02-17 19:13:50|4.23|3.03|4.22|3.02|4.23|3.03|4.22|3.02|0
1645125250000|2022-02-17 19:14:10|4.25|3.05|4.27|3.07|4.27|3.07|4.23|3.03|0
1645125260000|2022-02-17 19:14:20|4.28|3.08|4.29|3.09|4.29|3.09|4.28|3.08|0
1645125270000|2022-02-17 19:14:30|4.28|3.08|4.29|3.09|4.3|3.1|4.28|3.08|0
1645125280000|2022-02-17 19:14:40|4.3|3.1|4.29|3.09|4.31|3.11|4.29|3.09|0
1645125290000|2022-02-17 19:14:50|4.3|3.1|4.3|3.1|4.31|3.11|4.3|3.1|0
1645125300000|2022-02-17 19:15:00|4.31|3.11|4.28|3.08|4.31|3.11|4.28|3.08|0
1645125310000|2022-02-17 19:15:10|4.29|3.09|4.28|3.08|4.29|3.09|4.27|3.07|0
1645125320000|2022-02-17 19:15:20|4.27|3.07|4.25|3.05|4.27|3.07|4.25|3.05|0
1645125330000|2022-02-17 19:15:30|4.23|3.03|4.25|3.05|4.26|3.06|4.23|3.03|0
1645125340000|2022-02-17 19:15:40|4.26|3.06|4.25|3.05|4.26|3.06|4.23|3.03|0
1645125350000|2022-02-17 19:15:50|4.26|3.06|4.26|3.06|4.26|3.06|4.26|3.06|0
1645125360000|2022-02-17 19:16:00|4.27|3.07|4.26|3.06|4.28|3.08|4.26|3.06|0
1645125370000|2022-02-17 19:16:10|4.27|3.07|4.27|3.07|4.27|3.07|4.27|3.07|0
1645125390000|2022-02-17 19:16:30|4.28|3.08|4.28|3.08|4.29|3.09|4.28|3.08|0
1645125400000|2022-02-17 19:16:40|4.29|3.09|4.28|3.08|4.29|3.09|4.28|3.08|0
1645125410000|2022-02-17 19:16:50|4.29|3.09|4.3|3.1|4.3|3.1|4.29|3.09|0
1645125420000|2022-02-17 19:17:00|4.31|3.11|4.36|3.16|4.37|3.17|4.31|3.11|0
1645125430000|2022-02-17 19:17:10|4.35|3.15|4.36|3.16|4.36|3.16|4.34|3.14|0
1645125440000|2022-02-17 19:17:20|4.37|3.17|4.36|3.16|4.38|3.18|4.36|3.16|0
1645125450000|2022-02-17 19:17:30|4.37|3.17|4.4|3.2|4.4|3.2|4.37|3.17|0
1645125460000|2022-02-17 19:17:40|4.38|3.18|4.4|3.2|4.4|3.2|4.38|3.18|0
1645125470000|2022-02-17 19:17:50|4.37|3.17|4.37|3.17|4.37|3.17|4.37|3.17|0
1645125480000|2022-02-17 19:18:00|4.35|3.15|4.35|3.15|4.36|3.16|4.35|3.15|0
1645125490000|2022-02-17 19:18:10|4.36|3.16|4.35|3.15|4.36|3.16|4.34|3.14|0
1645125500000|2022-02-17 19:18:20|4.34|3.14|4.34|3.14|4.34|3.14|4.34|3.14|0
1645125510000|2022-02-17 19:18:30|4.35|3.15|4.36|3.16|4.37|3.17|4.35|3.15|0
1645125520000|2022-02-17 19:18:40|4.35|3.15|4.35|3.15|4.35|3.15|4.35|3.15|0
1645125530000|2022-02-17 19:18:50|4.36|3.16|4.36|3.16|4.36|3.16|4.36|3.16|0
1645125540000|2022-02-17 19:19:00|4.35|3.15|4.35|3.15|4.36|3.16|4.35|3.15|0
1645125550000|2022-02-17 19:19:10|4.36|3.16|4.31|3.11|4.36|3.16|4.31|3.11|0
1645125560000|2022-02-17 19:19:20|4.33|3.13|4.33|3.13|4.33|3.13|4.31|3.11|0
1645125570000|2022-02-17 19:19:30|4.3|3.1|4.33|3.13|4.33|3.13|4.3|3.1|0
1645125580000|2022-02-17 19:19:40|4.31|3.11|4.31|3.11|4.33|3.13|4.31|3.11|0
1645125590000|2022-02-17 19:19:50|4.33|3.13|4.3|3.1|4.33|3.13|4.3|3.1|0
1645125600000|2022-02-17 19:20:00|4.28|3.08|4.29|3.09|4.3|3.1|4.28|3.08|0
1645125610000|2022-02-17 19:20:10|4.28|3.08|4.28|3.08|4.28|3.08|4.27|3.07|0
1645125620000|2022-02-17 19:20:20|4.29|3.09|4.29|3.09|4.3|3.1|4.29|3.09|0
1645125630000|2022-02-17 19:20:30|4.3|3.1|4.3|3.1|4.3|3.1|4.29|3.09|0
1645125640000|2022-02-17 19:20:40|4.29|3.09|4.29|3.09|4.3|3.1|4.29|3.09|0
1645125650000|2022-02-17 19:20:50|4.28|3.08|4.3|3.1|4.3|3.1|4.28|3.08|0
1645125660000|2022-02-17 19:21:00|4.31|3.11|4.29|3.09|4.31|3.11|4.29|3.09|0
1645125670000|2022-02-17 19:21:10|4.27|3.07|4.26|3.06|4.27|3.07|4.26|3.06|0
1645125680000|2022-02-17 19:21:20|4.24|3.04|4.26|3.06|4.26|3.06|4.24|3.04|0
1645125690000|2022-02-17 19:21:30|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1645125700000|2022-02-17 19:21:40|4.22|3.02|4.23|3.03|4.23|3.03|4.22|3.02|0
1645125710000|2022-02-17 19:21:50|4.22|3.02|4.23|3.03|4.23|3.03|4.22|3.02|0
1645125720000|2022-02-17 19:22:00|4.2|3|4.19|2.99|4.21|3.01|4.19|2.99|0
1645125730000|2022-02-17 19:22:10|4.2|3|4.19|2.99|4.2|3|4.19|2.99|0
1645125740000|2022-02-17 19:22:20|4.18|2.98|4.16|2.96|4.19|2.99|4.16|2.96|0
1645125750000|2022-02-17 19:22:30|4.18|2.98|4.19|2.99|4.19|2.99|4.18|2.98|0
1645125760000|2022-02-17 19:22:40|4.18|2.98|4.16|2.96|4.19|2.99|4.16|2.96|0
1645125770000|2022-02-17 19:22:50|4.15|2.95|4.16|2.96|4.16|2.96|4.15|2.95|0
1645125780000|2022-02-17 19:23:00|4.18|2.98|4.18|2.98|4.18|2.98|4.18|2.98|0
1645125790000|2022-02-17 19:23:10|4.16|2.96|4.15|2.95|4.16|2.96|4.15|2.95|0
1645125800000|2022-02-17 19:23:20|4.14|2.94|4.11|2.91|4.14|2.94|4.1|2.9|0
1645125820000|2022-02-17 19:23:40|4.1|2.9|4.1|2.9|4.1|2.9|4.1|2.9|0
1645125830000|2022-02-17 19:23:50|4.08|2.88|4.09|2.89|4.09|2.89|4.08|2.88|0
1645125840000|2022-02-17 19:24:00|4.11|2.91|4.12|2.92|4.13|2.93|4.11|2.91|0
1645125850000|2022-02-17 19:24:10|4.1|2.9|4.09|2.89|4.1|2.9|4.08|2.88|0
1645125860000|2022-02-17 19:24:20|4.08|2.88|4.05|2.85|4.08|2.88|4.04|2.84|0
1645125870000|2022-02-17 19:24:30|4.04|2.84|4.02|2.82|4.04|2.84|4.01|2.81|0
1645125880000|2022-02-17 19:24:40|4.01|2.81|4.01|2.81|4.01|2.81|4|2.8|0
1645125890000|2022-02-17 19:24:50|4.02|2.82|4.01|2.81|4.02|2.82|4.01|2.81|0
1645125900000|2022-02-17 19:25:00|4|2.8|3.99|2.79|4.01|2.81|3.99|2.79|0
1645125910000|2022-02-17 19:25:10|3.97|2.77|4.01|2.81|4.01|2.81|3.97|2.77|0
1645125920000|2022-02-17 19:25:20|4|2.8|3.99|2.79|4|2.8|3.99|2.79|0
1645125930000|2022-02-17 19:25:30|3.98|2.78|4.05|2.85|4.05|2.85|3.98|2.78|0
1645125940000|2022-02-17 19:25:40|4.04|2.84|4.05|2.85|4.05|2.85|4.04|2.84|0
1645125950000|2022-02-17 19:25:50|4.06|2.86|4.04|2.84|4.06|2.86|4.04|2.84|0
1645125960000|2022-02-17 19:26:00|4.03|2.83|4.02|2.82|4.03|2.83|4.01|2.81|0
1645125970000|2022-02-17 19:26:10|4.03|2.83|4|2.8|4.03|2.83|4|2.8|0
1645125980000|2022-02-17 19:26:20|4.01|2.81|4.02|2.82|4.02|2.82|4.01|2.81|0
1645125990000|2022-02-17 19:26:30|4.01|2.81|4.02|2.82|4.02|2.82|4.01|2.81|0
1645126000000|2022-02-17 19:26:40|4.01|2.81|3.99|2.79|4.01|2.81|3.99|2.79|0
1645126010000|2022-02-17 19:26:50|4|2.8|4|2.8|4|2.8|3.99|2.79|0
1645126020000|2022-02-17 19:27:00|3.98|2.78|3.98|2.78|3.98|2.78|3.98|2.78|0
1645126030000|2022-02-17 19:27:10|3.97|2.77|4|2.8|4|2.8|3.97|2.77|0
1645126040000|2022-02-17 19:27:20|4.02|2.82|4.03|2.83|4.03|2.83|4.01|2.81|0
1645126050000|2022-02-17 19:27:30|4.01|2.81|4.01|2.81|4.01|2.81|4.01|2.81|0
1645126060000|2022-02-17 19:27:40|4.02|2.82|4.02|2.82|4.02|2.82|4.02|2.82|0
1645126070000|2022-02-17 19:27:50|4.03|2.83|4.01|2.81|4.03|2.83|4.01|2.81|0
1645126080000|2022-02-17 19:28:00|4|2.8|4.01|2.81|4.01|2.81|4|2.8|0
1645126090000|2022-02-17 19:28:10|4|2.8|4|2.8|4|2.8|4|2.8|0
1645126100000|2022-02-17 19:28:20|3.99|2.79|4|2.8|4|2.8|3.99|2.79|0
1645126110000|2022-02-17 19:28:30|4.01|2.81|4.01|2.81|4.01|2.81|4|2.8|0
1645126120000|2022-02-17 19:28:40|4.02|2.82|4.01|2.81|4.02|2.82|4.01|2.81|0
1645126130000|2022-02-17 19:28:50|4.02|2.82|4.02|2.82|4.02|2.82|4.02|2.82|0
1645126140000|2022-02-17 19:29:00|4.01|2.81|4.01|2.81|4.01|2.81|4|2.8|0
1645126150000|2022-02-17 19:29:10|4.03|2.83|4.04|2.84|4.04|2.84|4.03|2.83|0
1645126160000|2022-02-17 19:29:20|4.03|2.83|4.05|2.85|4.05|2.85|4.02|2.82|0
1645126170000|2022-02-17 19:29:30|4.04|2.84|4.04|2.84|4.04|2.84|4.04|2.84|0
1645126180000|2022-02-17 19:29:40|4.05|2.85|4.05|2.85|4.05|2.85|4.05|2.85|0
1645126190000|2022-02-17 19:29:50|4.04|2.84|4.03|2.83|4.04|2.84|4.03|2.83|0
1645126210000|2022-02-17 19:30:10|4.04|2.84|4.07|2.87|4.07|2.87|4.04|2.84|0
1645126220000|2022-02-17 19:30:20|4.06|2.86|4.04|2.84|4.07|2.87|4.04|2.84|0
1645126230000|2022-02-17 19:30:30|4.03|2.83|4.04|2.84|4.04|2.84|4.03|2.83|0
1645126240000|2022-02-17 19:30:40|4.05|2.85|4.05|2.85|4.05|2.85|4.04|2.84|0
1645126250000|2022-02-17 19:30:50|4.04|2.84|4.04|2.84|4.04|2.84|4.04|2.84|0
1645126260000|2022-02-17 19:31:00|4.03|2.83|4.07|2.87|4.07|2.87|4.03|2.83|0
1645126270000|2022-02-17 19:31:10|4.03|2.83|4.04|2.84|4.05|2.85|4.03|2.83|0
1645126280000|2022-02-17 19:31:20|4.01|2.81|4.03|2.83|4.03|2.83|4.01|2.81|0
1645126290000|2022-02-17 19:31:30|4.02|2.82|4.01|2.81|4.03|2.83|4.01|2.81|0
1645126300000|2022-02-17 19:31:40|4.02|2.82|4.01|2.81|4.02|2.82|4.01|2.81|0
1645126310000|2022-02-17 19:31:50|4|2.8|4.01|2.81|4.01|2.81|4|2.8|0
1645126320000|2022-02-17 19:32:00|4|2.8|3.98|2.78|4|2.8|3.98|2.78|0
1645126330000|2022-02-17 19:32:10|3.97|2.77|3.92|2.72|3.97|2.77|3.92|2.72|0
1645126340000|2022-02-17 19:32:20|3.93|2.73|3.9|2.7|3.93|2.73|3.9|2.7|0
1645126350000|2022-02-17 19:32:30|3.88|2.68|3.9|2.7|3.91|2.71|3.88|2.68|0
1645126360000|2022-02-17 19:32:40|3.91|2.71|3.9|2.7|3.91|2.71|3.9|2.7|0
1645126370000|2022-02-17 19:32:50|3.91|2.71|3.93|2.73|3.93|2.73|3.91|2.71|0
1645126380000|2022-02-17 19:33:00|3.92|2.72|3.92|2.72|3.94|2.74|3.92|2.72|0
1645126390000|2022-02-17 19:33:10|3.93|2.73|3.91|2.71|3.93|2.73|3.91|2.71|0
1645126400000|2022-02-17 19:33:20|3.9|2.7|3.86|2.66|3.9|2.7|3.86|2.66|0
1645126410000|2022-02-17 19:33:30|3.87|2.67|3.87|2.67|3.89|2.69|3.87|2.67|0
1645126420000|2022-02-17 19:33:40|3.86|2.66|3.86|2.66|3.86|2.66|3.85|2.65|0
1645126430000|2022-02-17 19:33:50|3.88|2.68|3.85|2.65|3.88|2.68|3.85|2.65|0
1645126440000|2022-02-17 19:34:00|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1645126450000|2022-02-17 19:34:10|3.86|2.66|3.87|2.67|3.87|2.67|3.86|2.66|0
1645126460000|2022-02-17 19:34:20|3.85|2.65|3.85|2.65|3.86|2.66|3.83|2.63|0
1645126470000|2022-02-17 19:34:30|3.84|2.64|3.86|2.66|3.86|2.66|3.84|2.64|0
1645126480000|2022-02-17 19:34:40|3.89|2.69|3.88|2.68|3.89|2.69|3.86|2.66|0
1645126490000|2022-02-17 19:34:50|3.87|2.67|3.91|2.71|3.91|2.71|3.87|2.67|0
1645126500000|2022-02-17 19:35:00|3.92|2.72|3.88|2.68|3.92|2.72|3.88|2.68|0
1645126510000|2022-02-17 19:35:10|3.89|2.69|3.9|2.7|3.91|2.71|3.89|2.69|0
1645126520000|2022-02-17 19:35:20|3.88|2.68|3.87|2.67|3.88|2.68|3.87|2.67|0
1645126530000|2022-02-17 19:35:30|3.86|2.66|3.84|2.64|3.86|2.66|3.84|2.64|0
1645126540000|2022-02-17 19:35:40|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1645126550000|2022-02-17 19:35:50|3.82|2.62|3.82|2.62|3.84|2.64|3.82|2.62|0
1645126560000|2022-02-17 19:36:00|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1645126570000|2022-02-17 19:36:10|3.87|2.67|3.85|2.65|3.87|2.67|3.85|2.65|0
1645126580000|2022-02-17 19:36:20|3.84|2.64|3.83|2.63|3.84|2.64|3.82|2.62|0
1645126590000|2022-02-17 19:36:30|3.81|2.61|3.82|2.62|3.82|2.62|3.81|2.61|0
1645126600000|2022-02-17 19:36:40|3.84|2.64|3.82|2.62|3.84|2.64|3.82|2.62|0
1645126610000|2022-02-17 19:36:50|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1645126620000|2022-02-17 19:37:00|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1645126630000|2022-02-17 19:37:10|3.84|2.64|3.84|2.64|3.84|2.64|3.83|2.63|0
1645126640000|2022-02-17 19:37:20|3.85|2.65|3.89|2.69|3.89|2.69|3.85|2.65|0
1645126650000|2022-02-17 19:37:30|3.9|2.7|3.89|2.69|3.9|2.7|3.89|2.69|0
1645126670000|2022-02-17 19:37:50|3.9|2.7|3.93|2.73|3.93|2.73|3.9|2.7|0
1645126680000|2022-02-17 19:38:00|3.91|2.71|3.9|2.7|3.91|2.71|3.89|2.69|0
1645126690000|2022-02-17 19:38:10|3.91|2.71|3.9|2.7|3.92|2.72|3.9|2.7|0
1645126700000|2022-02-17 19:38:20|3.89|2.69|3.87|2.67|3.89|2.69|3.87|2.67|0
1645126710000|2022-02-17 19:38:30|3.88|2.68|3.89|2.69|3.89|2.69|3.88|2.68|0
1645126720000|2022-02-17 19:38:40|3.88|2.68|3.87|2.67|3.88|2.68|3.87|2.67|0
1645126730000|2022-02-17 19:38:50|3.86|2.66|3.86|2.66|3.87|2.67|3.86|2.66|0
1645126740000|2022-02-17 19:39:00|3.87|2.67|3.86|2.66|3.87|2.67|3.86|2.66|0
1645126750000|2022-02-17 19:39:10|3.83|2.63|3.83|2.63|3.83|2.63|3.82|2.62|0
1645126760000|2022-02-17 19:39:20|3.84|2.64|3.81|2.61|3.84|2.64|3.81|2.61|0
1645126770000|2022-02-17 19:39:30|3.82|2.62|3.82|2.62|3.83|2.63|3.81|2.61|0
1645126780000|2022-02-17 19:39:40|3.83|2.63|3.84|2.64|3.84|2.64|3.83|2.63|0
1645126790000|2022-02-17 19:39:50|3.83|2.63|3.81|2.61|3.83|2.63|3.81|2.61|0
1645126800000|2022-02-17 19:40:00|3.82|2.62|3.8|2.6|3.82|2.62|3.8|2.6|0
1645126810000|2022-02-17 19:40:10|3.82|2.62|3.81|2.61|3.82|2.62|3.81|2.61|0
1645126820000|2022-02-17 19:40:20|3.8|2.6|3.79|2.59|3.8|2.6|3.78|2.58|0
1645126830000|2022-02-17 19:40:30|3.81|2.61|3.82|2.62|3.82|2.62|3.81|2.61|0
1645126840000|2022-02-17 19:40:40|3.83|2.63|3.83|2.63|3.83|2.63|3.81|2.61|0
1645126850000|2022-02-17 19:40:50|3.79|2.59|3.81|2.61|3.81|2.61|3.79|2.59|0
1645126860000|2022-02-17 19:41:00|3.8|2.6|3.84|2.64|3.84|2.64|3.8|2.6|0
1645126870000|2022-02-17 19:41:10|3.82|2.62|3.82|2.62|3.82|2.62|3.81|2.61|0
1645126880000|2022-02-17 19:41:20|3.81|2.61|3.84|2.64|3.84|2.64|3.81|2.61|0
1645126890000|2022-02-17 19:41:30|3.85|2.65|3.84|2.64|3.85|2.65|3.84|2.64|0
1645126900000|2022-02-17 19:41:40|3.85|2.65|3.89|2.69|3.89|2.69|3.84|2.64|0
1645126910000|2022-02-17 19:41:50|3.88|2.68|3.89|2.69|3.89|2.69|3.87|2.67|0
1645126920000|2022-02-17 19:42:00|3.88|2.68|3.89|2.69|3.89|2.69|3.86|2.66|0
1645126930000|2022-02-17 19:42:10|3.88|2.68|3.9|2.7|3.9|2.7|3.88|2.68|0
1645126940000|2022-02-17 19:42:20|3.89|2.69|3.91|2.71|3.91|2.71|3.89|2.69|0
1645126950000|2022-02-17 19:42:30|3.9|2.7|3.87|2.67|3.9|2.7|3.87|2.67|0
1645126960000|2022-02-17 19:42:40|3.86|2.66|3.86|2.66|3.86|2.66|3.85|2.65|0
1645126970000|2022-02-17 19:42:50|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1645126980000|2022-02-17 19:43:00|3.85|2.65|3.84|2.64|3.85|2.65|3.84|2.64|0
1645126990000|2022-02-17 19:43:10|3.85|2.65|3.82|2.62|3.85|2.65|3.82|2.62|0
1645127000000|2022-02-17 19:43:20|3.83|2.63|3.81|2.61|3.83|2.63|3.81|2.61|0
1645127010000|2022-02-17 19:43:30|3.82|2.62|3.81|2.61|3.82|2.62|3.81|2.61|0
1645127020000|2022-02-17 19:43:40|3.8|2.6|3.8|2.6|3.81|2.61|3.8|2.6|0
1645127030000|2022-02-17 19:43:50|3.79|2.59|3.77|2.57|3.79|2.59|3.77|2.57|0
1645127040000|2022-02-17 19:44:00|3.79|2.59|3.62|2.42|3.79|2.59|3.62|2.42|0
1645127050000|2022-02-17 19:44:10|3.61|2.41|3.6|2.4|3.62|2.42|3.6|2.4|0
1645127060000|2022-02-17 19:44:20|3.61|2.41|3.95|2.75|3.95|2.75|3.61|2.41|0
1645127070000|2022-02-17 19:44:30|4.26|3.06|4.27|3.07|4.27|3.07|4.25|3.05|0
1645127080000|2022-02-17 19:44:40|4.26|3.06|4.27|3.07|4.27|3.07|4.25|3.05|0
1645127090000|2022-02-17 19:44:50|4.26|3.06|4.26|3.06|4.27|3.07|4.26|3.06|0
1645127100000|2022-02-17 19:45:00|4.27|3.07|4.27|3.07|4.3|3.1|4.27|3.07|0
1645127110000|2022-02-17 19:45:10|4.26|3.06|4.26|3.06|4.27|3.07|4.26|3.06|0
1645127120000|2022-02-17 19:45:20|4.25|3.05|4.25|3.05|4.25|3.05|4.25|3.05|0
1645127130000|2022-02-17 19:45:30|4.26|3.06|4.27|3.07|4.27|3.07|4.26|3.06|0
1645127140000|2022-02-17 19:45:40|4.28|3.08|4.33|3.13|4.33|3.13|4.28|3.08|0
1645127150000|2022-02-17 19:45:50|4.32|3.12|4.31|3.11|4.32|3.12|4.31|3.11|0
1645127160000|2022-02-17 19:46:00|4.32|3.12|4.3|3.1|4.32|3.12|4.3|3.1|0
1645127170000|2022-02-17 19:46:10|4.28|3.08|4.3|3.1|4.3|3.1|4.28|3.08|0
1645127180000|2022-02-17 19:46:20|4.26|3.06|4.27|3.07|4.27|3.07|4.26|3.06|0
1645127190000|2022-02-17 19:46:30|4.28|3.08|4.26|3.06|4.28|3.08|4.26|3.06|0
1645127200000|2022-02-17 19:46:40|4.27|3.07|4.26|3.06|4.27|3.07|4.26|3.06|0
1645127210000|2022-02-17 19:46:50|4.25|3.05|4.25|3.05|4.25|3.05|4.25|3.05|0
1645127220000|2022-02-17 19:47:00|4.26|3.06|4.27|3.07|4.28|3.08|4.26|3.06|0
1645127230000|2022-02-17 19:47:10|4.28|3.08|4.28|3.08|4.3|3.1|4.28|3.08|0
1645127240000|2022-02-17 19:47:20|4.27|3.07|4.26|3.06|4.27|3.07|4.26|3.06|0
1645127250000|2022-02-17 19:47:30|4.25|3.05|4.25|3.05|4.25|3.05|4.25|3.05|0
1645127260000|2022-02-17 19:47:40|4.24|3.04|4.28|3.08|4.28|3.08|4.24|3.04|0
1645127270000|2022-02-17 19:47:50|4.27|3.07|4.27|3.07|4.27|3.07|4.26|3.06|0
1645127280000|2022-02-17 19:48:00|4.26|3.06|4.3|3.1|4.3|3.1|4.26|3.06|0
1645127290000|2022-02-17 19:48:10|4.29|3.09|4.28|3.08|4.29|3.09|4.28|3.08|0
1645127300000|2022-02-17 19:48:20|4.27|3.07|4.29|3.09|4.29|3.09|4.27|3.07|0
1645127310000|2022-02-17 19:48:30|4.31|3.11|4.33|3.13|4.33|3.13|4.31|3.11|0
1645127320000|2022-02-17 19:48:40|4.34|3.14|4.37|3.17|4.39|3.19|4.34|3.14|0
1645127330000|2022-02-17 19:48:50|4.4|3.2|4.41|3.21|4.41|3.21|4.39|3.19|0
1645127340000|2022-02-17 19:49:00|4.4|3.2|4.42|3.22|4.42|3.22|4.4|3.2|0
1645127350000|2022-02-17 19:49:10|4.44|3.24|4.46|3.26|4.46|3.26|4.44|3.24|0
1645127360000|2022-02-17 19:49:20|4.48|3.28|4.49|3.29|4.49|3.29|4.47|3.27|0
1645127370000|2022-02-17 19:49:30|4.48|3.28|4.47|3.27|4.48|3.28|4.47|3.27|0
1645127380000|2022-02-17 19:49:40|4.43|3.23|4.44|3.24|4.44|3.24|4.43|3.23|0
1645127390000|2022-02-17 19:49:50|4.43|3.23|4.43|3.23|4.44|3.24|4.43|3.23|0
1645127400000|2022-02-17 19:50:00|4.42|3.22|4.39|3.19|4.42|3.22|4.39|3.19|0
1645127410000|2022-02-17 19:50:10|4.37|3.17|4.34|3.14|4.37|3.17|4.34|3.14|0
1645127420000|2022-02-17 19:50:20|4.33|3.13|4.32|3.12|4.34|3.14|4.32|3.12|0
1645127430000|2022-02-17 19:50:30|4.33|3.13|4.32|3.12|4.34|3.14|4.32|3.12|0
1645127440000|2022-02-17 19:50:40|4.31|3.11|4.32|3.12|4.33|3.13|4.31|3.11|0
1645127450000|2022-02-17 19:50:50|4.34|3.14|4.33|3.13|4.34|3.14|4.32|3.12|0
1645127460000|2022-02-17 19:51:00|4.34|3.14|4.32|3.12|4.34|3.14|4.32|3.12|0
1645127470000|2022-02-17 19:51:10|4.31|3.11|4.31|3.11|4.31|3.11|4.31|3.11|0
1645127480000|2022-02-17 19:51:20|4.32|3.12|4.28|3.08|4.32|3.12|4.28|3.08|0
1645127490000|2022-02-17 19:51:30|4.29|3.09|4.26|3.06|4.29|3.09|4.26|3.06|0
1645127500000|2022-02-17 19:51:40|4.27|3.07|4.24|3.04|4.27|3.07|4.24|3.04|0
1645127510000|2022-02-17 19:51:50|4.25|3.05|4.23|3.03|4.25|3.05|4.23|3.03|0
1645127520000|2022-02-17 19:52:00|4.22|3.02|4.23|3.03|4.23|3.03|4.22|3.02|0
1645127530000|2022-02-17 19:52:10|4.25|3.05|4.26|3.06|4.26|3.06|4.25|3.05|0
1645127540000|2022-02-17 19:52:20|4.27|3.07|4.25|3.05|4.28|3.08|4.25|3.05|0
1645127550000|2022-02-17 19:52:30|4.26|3.06|4.24|3.04|4.26|3.06|4.23|3.03|0
1645127560000|2022-02-17 19:52:40|4.25|3.05|4.25|3.05|4.25|3.05|4.25|3.05|0
1645127570000|2022-02-17 19:52:50|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1645127580000|2022-02-17 19:53:00|4.24|3.04|4.22|3.02|4.24|3.04|4.22|3.02|0
1645127590000|2022-02-17 19:53:10|4.2|3|4.23|3.03|4.23|3.03|4.2|3|0
1645127600000|2022-02-17 19:53:20|4.22|3.02|4.25|3.05|4.25|3.05|4.22|3.02|0
1645127620000|2022-02-17 19:53:40|4.23|3.03|4.24|3.04|4.24|3.04|4.23|3.03|0
1645127630000|2022-02-17 19:53:50|4.25|3.05|4.24|3.04|4.25|3.05|4.23|3.03|0
1645127640000|2022-02-17 19:54:00|4.25|3.05|4.25|3.05|4.25|3.05|4.25|3.05|0
1645127650000|2022-02-17 19:54:10|4.28|3.08|4.29|3.09|4.29|3.09|4.28|3.08|0
1645127660000|2022-02-17 19:54:20|4.28|3.08|4.3|3.1|4.3|3.1|4.28|3.08|0
1645127670000|2022-02-17 19:54:30|4.32|3.12|4.29|3.09|4.32|3.12|4.29|3.09|0
1645127680000|2022-02-17 19:54:40|4.28|3.08|4.28|3.08|4.28|3.08|4.26|3.06|0
1645127690000|2022-02-17 19:54:50|4.29|3.09|4.29|3.09|4.29|3.09|4.29|3.09|0
1645127700000|2022-02-17 19:55:00|4.28|3.08|4.33|3.13|4.33|3.13|4.28|3.08|0
1645127710000|2022-02-17 19:55:10|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1645127720000|2022-02-17 19:55:20|4.35|3.15|4.35|3.15|4.35|3.15|4.34|3.14|0
1645127730000|2022-02-17 19:55:30|4.36|3.16|4.37|3.17|4.37|3.17|4.36|3.16|0
1645127740000|2022-02-17 19:55:40|4.36|3.16|4.38|3.18|4.38|3.18|4.36|3.16|0
1645127750000|2022-02-17 19:55:50|4.37|3.17|4.35|3.15|4.37|3.17|4.35|3.15|0
1645127760000|2022-02-17 19:56:00|4.33|3.13|4.28|3.08|4.33|3.13|4.28|3.08|0
1645127770000|2022-02-17 19:56:10|4.29|3.09|4.28|3.08|4.29|3.09|4.28|3.08|0
1645127780000|2022-02-17 19:56:20|4.3|3.1|4.28|3.08|4.34|3.14|4.28|3.08|0
1645127790000|2022-02-17 19:56:30|4.27|3.07|4.24|3.04|4.27|3.07|4.24|3.04|0
1645127800000|2022-02-17 19:56:40|4.25|3.05|4.26|3.06|4.26|3.06|4.24|3.04|0
1645127810000|2022-02-17 19:56:50|4.25|3.05|4.27|3.07|4.27|3.07|4.25|3.05|0
1645127820000|2022-02-17 19:57:00|4.26|3.06|4.26|3.06|4.26|3.06|4.25|3.05|0
1645127830000|2022-02-17 19:57:10|4.24|3.04|4.23|3.03|4.24|3.04|4.23|3.03|0
1645127840000|2022-02-17 19:57:20|4.21|3.01|4.18|2.98|4.21|3.01|4.18|2.98|0
1645127850000|2022-02-17 19:57:30|4.19|2.99|4.24|3.04|4.24|3.04|4.19|2.99|0
1645127860000|2022-02-17 19:57:40|4.27|3.07|4.26|3.06|4.27|3.07|4.26|3.06|0
1645127870000|2022-02-17 19:57:50|4.28|3.08|4.26|3.06|4.28|3.08|4.26|3.06|0
1645127880000|2022-02-17 19:58:00|4.24|3.04|4.26|3.06|4.26|3.06|4.24|3.04|0
1645127890000|2022-02-17 19:58:10|4.24|3.04|4.25|3.05|4.25|3.05|4.23|3.03|0
1645127900000|2022-02-17 19:58:20|4.26|3.06|4.23|3.03|4.26|3.06|4.23|3.03|0
1645127910000|2022-02-17 19:58:30|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1645127920000|2022-02-17 19:58:40|4.19|2.99|4.18|2.98|4.19|2.99|4.18|2.98|0
1645127930000|2022-02-17 19:58:50|4.17|2.97|4.16|2.96|4.17|2.97|4.16|2.96|0
1645127940000|2022-02-17 19:59:00|4.17|2.97|4.17|2.97|4.18|2.98|4.17|2.97|0
1645127950000|2022-02-17 19:59:10|4.18|2.98|4.18|2.98|4.18|2.98|4.18|2.98|0
1645127960000|2022-02-17 19:59:20|4.19|2.99|4.19|2.99|4.2|3|4.19|2.99|0
1645127970000|2022-02-17 19:59:30|4.18|2.98|4.18|2.98|4.19|2.99|4.18|2.98|0
1645127980000|2022-02-17 19:59:40|4.19|2.99|4.18|2.98|4.19|2.99|4.18|2.98|0
1645127990000|2022-02-17 19:59:50|4.16|2.96|4.17|2.97|4.17|2.97|4.16|2.96|0
1645128000000|2022-02-17 20:00:00|4.18|2.98|4.17|2.97|4.19|2.99|4.17|2.97|0
1645128010000|2022-02-17 20:00:10|4.18|2.98|4.19|2.99|4.19|2.99|4.17|2.97|0
1645128020000|2022-02-17 20:00:20|4.2|3|4.21|3.01|4.21|3.01|4.2|3|0
1645128030000|2022-02-17 20:00:30|4.19|2.99|4.19|2.99|4.19|2.99|4.19|2.99|0
1645128040000|2022-02-17 20:00:40|4.17|2.97|4.17|2.97|4.17|2.97|4.16|2.96|0
1645128050000|2022-02-17 20:00:50|4.18|2.98|4.18|2.98|4.18|2.98|4.17|2.97|0
1645128060000|2022-02-17 20:01:00|4.17|2.97|4.15|2.95|4.17|2.97|4.15|2.95|0
1645128070000|2022-02-17 20:01:10|4.14|2.94|4.17|2.97|4.17|2.97|4.14|2.94|0
1645128080000|2022-02-17 20:01:20|4.16|2.96|4.14|2.94|4.16|2.96|4.14|2.94|0
1645128090000|2022-02-17 20:01:30|4.16|2.96|4.16|2.96|4.17|2.97|4.16|2.96|0
1645128100000|2022-02-17 20:01:40|4.17|2.97|4.17|2.97|4.18|2.98|4.17|2.97|0
1645128110000|2022-02-17 20:01:50|4.16|2.96|4.18|2.98|4.18|2.98|4.16|2.96|0
1645128120000|2022-02-17 20:02:00|4.17|2.97|4.25|3.05|4.25|3.05|4.17|2.97|0
1645128130000|2022-02-17 20:02:10|4.26|3.06|4.28|3.08|4.28|3.08|4.26|3.06|0
1645128140000|2022-02-17 20:02:20|4.26|3.06|4.26|3.06|4.27|3.07|4.26|3.06|0
1645128150000|2022-02-17 20:02:30|4.27|3.07|4.28|3.08|4.28|3.08|4.26|3.06|0
1645128160000|2022-02-17 20:02:40|4.27|3.07|4.27|3.07|4.28|3.08|4.26|3.06|0
1645128170000|2022-02-17 20:02:50|4.25|3.05|4.25|3.05|4.25|3.05|4.25|3.05|0
1645128180000|2022-02-17 20:03:00|4.26|3.06|4.25|3.05|4.26|3.06|4.25|3.05|0
1645128190000|2022-02-17 20:03:10|4.24|3.04|4.22|3.02|4.24|3.04|4.22|3.02|0
1645128200000|2022-02-17 20:03:20|4.24|3.04|4.22|3.02|4.24|3.04|4.22|3.02|0
1645128210000|2022-02-17 20:03:30|4.2|3|4.18|2.98|4.2|3|4.18|2.98|0
1645128220000|2022-02-17 20:03:40|4.17|2.97|4.18|2.98|4.19|2.99|4.17|2.97|0
1645128230000|2022-02-17 20:03:50|4.17|2.97|4.17|2.97|4.18|2.98|4.17|2.97|0
1645128240000|2022-02-17 20:04:00|4.16|2.96|4.1|2.9|4.16|2.96|4.1|2.9|0
1645128250000|2022-02-17 20:04:10|4.11|2.91|4.1|2.9|4.11|2.91|4.1|2.9|0
1645128260000|2022-02-17 20:04:20|4.07|2.87|4.07|2.87|4.07|2.87|4.06|2.86|0
1645128270000|2022-02-17 20:04:30|4.05|2.85|4.05|2.85|4.05|2.85|4.03|2.83|0
1645128280000|2022-02-17 20:04:40|4.04|2.84|4.06|2.86|4.06|2.86|4.04|2.84|0
1645128290000|2022-02-17 20:04:50|4.05|2.85|4.05|2.85|4.06|2.86|4.05|2.85|0
1645128300000|2022-02-17 20:05:00|4.07|2.87|4.05|2.85|4.08|2.88|4.05|2.85|0
1645128310000|2022-02-17 20:05:10|4.06|2.86|4.04|2.84|4.06|2.86|4.04|2.84|0
1645128320000|2022-02-17 20:05:20|4.06|2.86|4.03|2.83|4.06|2.86|4.03|2.83|0
1645128330000|2022-02-17 20:05:30|4.02|2.82|4.02|2.82|4.03|2.83|4.02|2.82|0
1645128340000|2022-02-17 20:05:40|4.04|2.84|4.04|2.84|4.04|2.84|4.03|2.83|0
1645128350000|2022-02-17 20:05:50|4.02|2.82|4.02|2.82|4.02|2.82|4.01|2.81|0
1645128360000|2022-02-17 20:06:00|4|2.8|3.99|2.79|4|2.8|3.99|2.79|0
1645128370000|2022-02-17 20:06:10|3.98|2.78|3.95|2.75|3.98|2.78|3.95|2.75|0
1645128380000|2022-02-17 20:06:20|3.93|2.73|3.96|2.76|3.98|2.78|3.93|2.73|0
1645128390000|2022-02-17 20:06:30|3.98|2.78|4.01|2.81|4.01|2.81|3.98|2.78|0
1645128400000|2022-02-17 20:06:40|4|2.8|4.05|2.85|4.05|2.85|4|2.8|0
1645128410000|2022-02-17 20:06:50|4.03|2.83|4.03|2.83|4.03|2.83|4.03|2.83|0
1645128420000|2022-02-17 20:07:00|4.04|2.84|4.04|2.84|4.05|2.85|4.04|2.84|0
1645128430000|2022-02-17 20:07:10|4.02|2.82|4.01|2.81|4.03|2.83|4|2.8|0
1645128440000|2022-02-17 20:07:20|3.99|2.79|4.01|2.81|4.01|2.81|3.99|2.79|0
1645128450000|2022-02-17 20:07:30|4|2.8|3.95|2.75|4|2.8|3.95|2.75|0
1645128460000|2022-02-17 20:07:40|3.94|2.74|3.93|2.73|3.94|2.74|3.92|2.72|0
1645128470000|2022-02-17 20:07:50|3.92|2.72|3.92|2.72|3.93|2.73|3.91|2.71|0
1645128480000|2022-02-17 20:08:00|3.91|2.71|3.94|2.74|3.94|2.74|3.91|2.71|0
1645128490000|2022-02-17 20:08:10|3.93|2.73|3.94|2.74|3.94|2.74|3.92|2.72|0
1645128500000|2022-02-17 20:08:20|3.93|2.73|3.93|2.73|3.93|2.73|3.93|2.73|0
1645128510000|2022-02-17 20:08:30|3.92|2.72|3.93|2.73|3.93|2.73|3.92|2.72|0
1645128520000|2022-02-17 20:08:40|3.94|2.74|3.95|2.75|3.95|2.75|3.94|2.74|0
1645128530000|2022-02-17 20:08:50|3.94|2.74|3.95|2.75|3.96|2.76|3.94|2.74|0
1645128540000|2022-02-17 20:09:00|3.94|2.74|3.93|2.73|3.94|2.74|3.93|2.73|0
1645128550000|2022-02-17 20:09:10|3.94|2.74|3.94|2.74|3.94|2.74|3.94|2.74|0
1645128560000|2022-02-17 20:09:20|3.95|2.75|3.93|2.73|3.95|2.75|3.93|2.73|0
1645128570000|2022-02-17 20:09:30|3.92|2.72|3.92|2.72|3.93|2.73|3.92|2.72|0
1645128580000|2022-02-17 20:09:40|3.91|2.71|3.84|2.64|3.91|2.71|3.84|2.64|0
1645128590000|2022-02-17 20:09:50|3.85|2.65|3.83|2.63|3.85|2.65|3.83|2.63|0
1645128600000|2022-02-17 20:10:00|3.84|2.64|3.8|2.6|3.85|2.65|3.8|2.6|0
1645128610000|2022-02-17 20:10:10|3.79|2.59|3.77|2.57|3.79|2.59|3.77|2.57|0
1645128620000|2022-02-17 20:10:20|3.76|2.56|3.8|2.6|3.81|2.61|3.76|2.56|0
1645128630000|2022-02-17 20:10:30|3.81|2.61|3.8|2.6|3.81|2.61|3.79|2.59|0
1645128640000|2022-02-17 20:10:40|3.81|2.61|3.8|2.6|3.81|2.61|3.8|2.6|0
1645128650000|2022-02-17 20:10:50|3.82|2.62|3.81|2.61|3.82|2.62|3.81|2.61|0
1645128660000|2022-02-17 20:11:00|3.8|2.6|3.84|2.64|3.86|2.66|3.8|2.6|0
1645128670000|2022-02-17 20:11:10|3.82|2.62|3.84|2.64|3.84|2.64|3.81|2.61|0
1645128680000|2022-02-17 20:11:20|3.87|2.67|3.86|2.66|3.87|2.67|3.85|2.65|0
1645128690000|2022-02-17 20:11:30|3.84|2.64|3.86|2.66|3.87|2.67|3.84|2.64|0
1645128700000|2022-02-17 20:11:40|3.87|2.67|3.88|2.68|3.88|2.68|3.87|2.67|0
1645128710000|2022-02-17 20:11:50|3.9|2.7|3.87|2.67|3.9|2.7|3.87|2.67|0
1645128720000|2022-02-17 20:12:00|3.85|2.65|3.83|2.63|3.85|2.65|3.83|2.63|0
1645128730000|2022-02-17 20:12:10|3.81|2.61|3.81|2.61|3.83|2.63|3.81|2.61|0
1645128740000|2022-02-17 20:12:20|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1645128750000|2022-02-17 20:12:30|3.82|2.62|3.81|2.61|3.82|2.62|3.81|2.61|0
1645128760000|2022-02-17 20:12:40|3.83|2.63|3.83|2.63|3.83|2.63|3.82|2.62|0
1645128770000|2022-02-17 20:12:50|3.84|2.64|3.86|2.66|3.87|2.67|3.84|2.64|0
1645128780000|2022-02-17 20:13:00|3.84|2.64|3.85|2.65|3.86|2.66|3.84|2.64|0
1645128790000|2022-02-17 20:13:10|3.87|2.67|3.86|2.66|3.87|2.67|3.86|2.66|0
1645128800000|2022-02-17 20:13:20|3.84|2.64|3.83|2.63|3.85|2.65|3.83|2.63|0
1645128810000|2022-02-17 20:13:30|3.81|2.61|3.84|2.64|3.84|2.64|3.8|2.6|0
1645128820000|2022-02-17 20:13:40|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1645128830000|2022-02-17 20:13:50|3.82|2.62|3.8|2.6|3.82|2.62|3.8|2.6|0
1645128840000|2022-02-17 20:14:00|3.79|2.59|3.76|2.56|3.79|2.59|3.76|2.56|0
1645128850000|2022-02-17 20:14:10|3.74|2.54|3.68|2.48|3.74|2.54|3.68|2.48|0
1645128860000|2022-02-17 20:14:20|3.7|2.5|3.69|2.49|3.72|2.52|3.69|2.49|0
1645128870000|2022-02-17 20:14:30|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1645128880000|2022-02-17 20:14:40|3.69|2.49|3.69|2.49|3.71|2.51|3.69|2.49|0
1645128890000|2022-02-17 20:14:50|3.7|2.5|3.72|2.52|3.72|2.52|3.7|2.5|0
1645128900000|2022-02-17 20:15:00|3.71|2.51|3.71|2.51|3.72|2.52|3.7|2.5|0
1645128910000|2022-02-17 20:15:10|3.76|2.56|3.76|2.56|3.76|2.56|3.73|2.53|0
1645128920000|2022-02-17 20:15:20|3.75|2.55|3.73|2.53|3.75|2.55|3.72|2.52|0
1645128930000|2022-02-17 20:15:30|3.72|2.52|3.72|2.52|3.72|2.52|3.7|2.5|0
1645128940000|2022-02-17 20:15:40|3.7|2.5|3.71|2.51|3.71|2.51|3.69|2.49|0
1645128950000|2022-02-17 20:15:50|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1645128960000|2022-02-17 20:16:00|3.7|2.5|3.66|2.46|3.7|2.5|3.66|2.46|0
1645128970000|2022-02-17 20:16:10|3.64|2.44|3.6|2.4|3.64|2.44|3.6|2.4|0
1645128980000|2022-02-17 20:16:20|3.61|2.41|3.63|2.43|3.64|2.44|3.61|2.41|0
1645128990000|2022-02-17 20:16:30|3.62|2.42|3.63|2.43|3.65|2.45|3.62|2.42|0
1645129000000|2022-02-17 20:16:40|3.62|2.42|3.6|2.4|3.62|2.42|3.59|2.39|0
1645129010000|2022-02-17 20:16:50|3.61|2.41|3.66|2.46|3.66|2.46|3.61|2.41|0
1645129020000|2022-02-17 20:17:00|3.65|2.45|3.69|2.49|3.69|2.49|3.65|2.45|0
1645129030000|2022-02-17 20:17:10|3.68|2.48|3.65|2.45|3.68|2.48|3.65|2.45|0
1645129040000|2022-02-17 20:17:20|3.66|2.46|3.67|2.47|3.67|2.47|3.64|2.44|0
1645129050000|2022-02-17 20:17:30|3.68|2.48|3.7|2.5|3.7|2.5|3.68|2.48|0
1645129060000|2022-02-17 20:17:40|3.71|2.51|3.69|2.49|3.71|2.51|3.69|2.49|0
1645129070000|2022-02-17 20:17:50|3.7|2.5|3.68|2.48|3.7|2.5|3.68|2.48|0
1645129080000|2022-02-17 20:18:00|3.66|2.46|3.66|2.46|3.67|2.47|3.65|2.45|0
1645129090000|2022-02-17 20:18:10|3.67|2.47|3.7|2.5|3.71|2.51|3.67|2.47|0
1645129100000|2022-02-17 20:18:20|3.73|2.53|3.69|2.49|3.74|2.54|3.69|2.49|0
1645129110000|2022-02-17 20:18:30|3.68|2.48|3.71|2.51|3.71|2.51|3.67|2.47|0
1645129120000|2022-02-17 20:18:40|3.72|2.52|3.55|2.35|3.72|2.52|3.55|2.35|0
1645129130000|2022-02-17 20:18:50|3.54|2.34|3.55|2.35|3.56|2.36|3.54|2.34|0
1645129140000|2022-02-17 20:19:00|3.97|2.77|4.17|2.97|4.17|2.97|3.95|2.75|0
1645129150000|2022-02-17 20:19:10|4.18|2.98|4.22|3.02|4.22|3.02|4.18|2.98|0
1645129160000|2022-02-17 20:19:20|4.24|3.04|4.23|3.03|4.28|3.08|4.23|3.03|0
1645129170000|2022-02-17 20:19:30|4.27|3.07|4.29|3.09|4.29|3.09|4.25|3.05|0
1645129180000|2022-02-17 20:19:40|4.3|3.1|4.33|3.13|4.33|3.13|4.3|3.1|0
1645129190000|2022-02-17 20:19:50|4.35|3.15|4.34|3.14|4.35|3.15|4.33|3.13|0
1645129200000|2022-02-17 20:20:00|4.33|3.13|4.35|3.15|4.37|3.17|4.33|3.13|0
1645129210000|2022-02-17 20:20:10|4.39|3.19|4.42|3.22|4.42|3.22|4.39|3.19|0
1645129220000|2022-02-17 20:20:20|4.43|3.23|4.43|3.23|4.46|3.26|4.42|3.22|0
1645129230000|2022-02-17 20:20:30|4.46|3.26|4.46|3.26|4.46|3.26|4.43|3.23|0
1645129240000|2022-02-17 20:20:40|4.45|3.25|4.45|3.25|4.45|3.25|4.42|3.22|0
1645129250000|2022-02-17 20:20:50|4.47|3.27|4.51|3.31|4.51|3.31|4.46|3.26|0
1645129260000|2022-02-17 20:21:00|4.48|3.28|4.51|3.31|4.51|3.31|4.48|3.28|0
1645129270000|2022-02-17 20:21:10|4.53|3.33|4.48|3.28|4.53|3.33|4.48|3.28|0
1645129280000|2022-02-17 20:21:20|4.46|3.26|4.46|3.26|4.47|3.27|4.46|3.26|0
1645129290000|2022-02-17 20:21:30|4.47|3.27|4.5|3.3|4.51|3.31|4.47|3.27|0
1645129300000|2022-02-17 20:21:40|4.51|3.31|4.51|3.31|4.51|3.31|4.5|3.3|0
1645129310000|2022-02-17 20:21:50|4.53|3.33|4.51|3.31|4.53|3.33|4.51|3.31|0
1645129320000|2022-02-17 20:22:00|4.53|3.33|4.49|3.29|4.53|3.33|4.49|3.29|0
1645129330000|2022-02-17 20:22:10|4.48|3.28|4.49|3.29|4.5|3.3|4.48|3.28|0
1645129340000|2022-02-17 20:22:20|4.5|3.3|4.5|3.3|4.51|3.31|4.5|3.3|0
1645129350000|2022-02-17 20:22:30|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1645129360000|2022-02-17 20:22:40|4.44|3.24|4.44|3.24|4.46|3.26|4.44|3.24|0
1645129370000|2022-02-17 20:22:50|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1645129380000|2022-02-17 20:23:00|4.43|3.23|4.4|3.2|4.43|3.23|4.4|3.2|0
1645129390000|2022-02-17 20:23:10|4.38|3.18|4.4|3.2|4.4|3.2|4.37|3.17|0
1645129400000|2022-02-17 20:23:20|4.39|3.19|4.43|3.23|4.43|3.23|4.39|3.19|0
1645129410000|2022-02-17 20:23:30|4.42|3.22|4.4|3.2|4.42|3.22|4.4|3.2|0
1645129420000|2022-02-17 20:23:40|4.38|3.18|4.37|3.17|4.38|3.18|4.35|3.15|0
1645129430000|2022-02-17 20:23:50|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1645129440000|2022-02-17 20:24:00|4.34|3.14|4.36|3.16|4.36|3.16|4.34|3.14|0
1645129450000|2022-02-17 20:24:10|4.35|3.15|4.36|3.16|4.37|3.17|4.34|3.14|0
1645129460000|2022-02-17 20:24:20|4.35|3.15|4.41|3.21|4.41|3.21|4.35|3.15|0
1645129470000|2022-02-17 20:24:30|4.4|3.2|4.39|3.19|4.4|3.2|4.38|3.18|0
1645129480000|2022-02-17 20:24:40|4.38|3.18|4.39|3.19|4.41|3.21|4.38|3.18|0
1645129490000|2022-02-17 20:24:50|4.38|3.18|4.4|3.2|4.4|3.2|4.38|3.18|0
1645129500000|2022-02-17 20:25:00|4.42|3.22|4.47|3.27|4.47|3.27|4.42|3.22|0
1645129510000|2022-02-17 20:25:10|4.44|3.24|4.48|3.28|4.48|3.28|4.44|3.24|0
1645129520000|2022-02-17 20:25:20|4.49|3.29|4.48|3.28|4.5|3.3|4.48|3.28|0
1645129530000|2022-02-17 20:25:30|4.51|3.31|4.5|3.3|4.53|3.33|4.5|3.3|0
1645129550000|2022-02-17 20:25:50|4.49|3.29|4.49|3.29|4.5|3.3|4.49|3.29|0
1645129560000|2022-02-17 20:26:00|4.42|3.22|4.44|3.24|4.44|3.24|4.42|3.22|0
1645129570000|2022-02-17 20:26:10|4.46|3.26|4.44|3.24|4.47|3.27|4.44|3.24|0
1645129580000|2022-02-17 20:26:20|4.46|3.26|4.49|3.29|4.49|3.29|4.46|3.26|0
1645129590000|2022-02-17 20:26:30|4.48|3.28|4.46|3.26|4.48|3.28|4.46|3.26|0
1645129600000|2022-02-17 20:26:40|4.47|3.27|4.48|3.28|4.48|3.28|4.47|3.27|0
1645129610000|2022-02-17 20:26:50|4.5|3.3|4.48|3.28|4.5|3.3|4.47|3.27|0
1645129620000|2022-02-17 20:27:00|4.46|3.26|4.43|3.23|4.46|3.26|4.43|3.23|0
1645129630000|2022-02-17 20:27:10|4.44|3.24|4.44|3.24|4.46|3.26|4.44|3.24|0
1645129640000|2022-02-17 20:27:20|4.47|3.27|4.44|3.24|4.47|3.27|4.44|3.24|0
1645129650000|2022-02-17 20:27:30|4.43|3.23|4.43|3.23|4.43|3.23|4.43|3.23|0
1645129660000|2022-02-17 20:27:40|4.44|3.24|4.39|3.19|4.44|3.24|4.39|3.19|0
1645129670000|2022-02-17 20:27:50|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1645129680000|2022-02-17 20:28:00|4.42|3.22|4.41|3.21|4.42|3.22|4.41|3.21|0
1645129690000|2022-02-17 20:28:10|4.39|3.19|4.38|3.18|4.4|3.2|4.38|3.18|0
1645129700000|2022-02-17 20:28:20|4.35|3.15|4.32|3.12|4.35|3.15|4.32|3.12|0
1645129710000|2022-02-17 20:28:30|4.3|3.1|4.32|3.12|4.32|3.12|4.3|3.1|0
1645129720000|2022-02-17 20:28:40|4.31|3.11|4.33|3.13|4.33|3.13|4.31|3.11|0
1645129730000|2022-02-17 20:28:50|4.32|3.12|4.3|3.1|4.32|3.12|4.3|3.1|0
1645129740000|2022-02-17 20:29:00|4.31|3.11|4.33|3.13|4.33|3.13|4.31|3.11|0
1645129750000|2022-02-17 20:29:10|4.34|3.14|4.33|3.13|4.34|3.14|4.33|3.13|0
1645129760000|2022-02-17 20:29:20|4.32|3.12|4.39|3.19|4.39|3.19|4.32|3.12|0
1645129770000|2022-02-17 20:29:30|4.4|3.2|4.38|3.18|4.4|3.2|4.38|3.18|0
1645129780000|2022-02-17 20:29:40|4.34|3.14|4.36|3.16|4.36|3.16|4.34|3.14|0
1645129790000|2022-02-17 20:29:50|4.37|3.17|4.39|3.19|4.4|3.2|4.37|3.17|0
1645129800000|2022-02-17 20:30:00|4.36|3.16|4.39|3.19|4.39|3.19|4.36|3.16|0
1645129810000|2022-02-17 20:30:10|4.4|3.2|4.48|3.28|4.48|3.28|4.39|3.19|0
1645129820000|2022-02-17 20:30:20|4.49|3.29|4.5|3.3|4.52|3.32|4.49|3.29|0
1645129830000|2022-02-17 20:30:30|4.51|3.31|4.47|3.27|4.51|3.31|4.47|3.27|0
1645129840000|2022-02-17 20:30:40|4.48|3.28|4.48|3.28|4.48|3.28|4.48|3.28|0
1645129850000|2022-02-17 20:30:50|4.49|3.29|4.54|3.34|4.54|3.34|4.49|3.29|0
1645129860000|2022-02-17 20:31:00|4.58|3.38|4.59|3.39|4.62|3.42|4.55|3.35|0
1645129870000|2022-02-17 20:31:10|4.58|3.38|4.58|3.38|4.59|3.39|4.57|3.37|0
1645129880000|2022-02-17 20:31:20|4.57|3.37|4.52|3.32|4.57|3.37|4.52|3.32|0
1645129890000|2022-02-17 20:31:30|4.51|3.31|4.49|3.29|4.52|3.32|4.49|3.29|0
1645129900000|2022-02-17 20:31:40|4.5|3.3|4.52|3.32|4.52|3.32|4.5|3.3|0
1645129910000|2022-02-17 20:31:50|4.51|3.31|4.51|3.31|4.54|3.34|4.51|3.31|0
1645129920000|2022-02-17 20:32:00|4.52|3.32|4.45|3.25|4.52|3.32|4.45|3.25|0
1645129930000|2022-02-17 20:32:10|4.44|3.24|4.41|3.21|4.44|3.24|4.41|3.21|0
1645129940000|2022-02-17 20:32:20|4.43|3.23|4.39|3.19|4.43|3.23|4.39|3.19|0
1645129950000|2022-02-17 20:32:30|4.37|3.17|4.4|3.2|4.4|3.2|4.37|3.17|0
1645129960000|2022-02-17 20:32:40|4.41|3.21|4.37|3.17|4.41|3.21|4.37|3.17|0
1645129970000|2022-02-17 20:32:50|4.36|3.16|4.33|3.13|4.36|3.16|4.31|3.11|0
1645129980000|2022-02-17 20:33:00|4.34|3.14|4.32|3.12|4.34|3.14|4.32|3.12|0
1645129990000|2022-02-17 20:33:10|4.36|3.16|4.31|3.11|4.36|3.16|4.31|3.11|0
1645130000000|2022-02-17 20:33:20|4.27|3.07|4.2|3|4.27|3.07|4.2|3|0
1645130010000|2022-02-17 20:33:30|4.19|2.99|4.21|3.01|4.22|3.02|4.19|2.99|0
1645130020000|2022-02-17 20:33:40|4.18|2.98|4.19|2.99|4.19|2.99|4.18|2.98|0
1645130030000|2022-02-17 20:33:50|4.15|2.95|4.16|2.96|4.16|2.96|4.15|2.95|0
1645130040000|2022-02-17 20:34:00|4.19|2.99|4.18|2.98|4.19|2.99|4.18|2.98|0
1645130050000|2022-02-17 20:34:10|4.2|3|4.16|2.96|4.2|3|4.16|2.96|0
1645130060000|2022-02-17 20:34:20|4.18|2.98|4.16|2.96|4.19|2.99|4.16|2.96|0
1645130070000|2022-02-17 20:34:30|4.21|3.01|4.21|3.01|4.24|3.04|4.2|3|0
1645130080000|2022-02-17 20:34:40|4.23|3.03|4.23|3.03|4.23|3.03|4.22|3.02|0
1645130090000|2022-02-17 20:34:50|4.22|3.02|4.24|3.04|4.24|3.04|4.22|3.02|0
1645130100000|2022-02-17 20:35:00|4.25|3.05|4.28|3.08|4.3|3.1|4.25|3.05|0
1645130110000|2022-02-17 20:35:10|4.26|3.06|4.3|3.1|4.31|3.11|4.26|3.06|0
1645130120000|2022-02-17 20:35:20|4.31|3.11|4.34|3.14|4.36|3.16|4.31|3.11|0
1645130130000|2022-02-17 20:35:30|4.33|3.13|4.35|3.15|4.35|3.15|4.33|3.13|0
1645130140000|2022-02-17 20:35:40|4.37|3.17|4.42|3.22|4.42|3.22|4.36|3.16|0
1645130150000|2022-02-17 20:35:50|4.41|3.21|4.44|3.24|4.44|3.24|4.41|3.21|0
1645130160000|2022-02-17 20:36:00|4.46|3.26|4.41|3.21|4.48|3.28|4.41|3.21|0
1645130170000|2022-02-17 20:36:10|4.46|3.26|4.43|3.23|4.46|3.26|4.42|3.22|0
1645130180000|2022-02-17 20:36:20|4.49|3.29|4.5|3.3|4.5|3.3|4.49|3.29|0
1645130190000|2022-02-17 20:36:30|4.49|3.29|4.51|3.31|4.52|3.32|4.49|3.29|0
1645130200000|2022-02-17 20:36:40|4.5|3.3|4.53|3.33|4.53|3.33|4.5|3.3|0
1645130210000|2022-02-17 20:36:50|4.52|3.32|4.51|3.31|4.53|3.33|4.51|3.31|0
1645130220000|2022-02-17 20:37:00|4.53|3.33|4.46|3.26|4.53|3.33|4.46|3.26|0
1645130230000|2022-02-17 20:37:10|4.44|3.24|4.46|3.26|4.46|3.26|4.44|3.24|0
1645130240000|2022-02-17 20:37:20|4.5|3.3|4.53|3.33|4.53|3.33|4.5|3.3|0
1645130250000|2022-02-17 20:37:30|4.52|3.32|4.51|3.31|4.52|3.32|4.5|3.3|0
1645130260000|2022-02-17 20:37:40|4.52|3.32|4.48|3.28|4.53|3.33|4.48|3.28|0
1645130270000|2022-02-17 20:37:50|4.49|3.29|4.5|3.3|4.5|3.3|4.49|3.29|0
1645130280000|2022-02-17 20:38:00|4.51|3.31|4.51|3.31|4.55|3.35|4.51|3.31|0
1645130290000|2022-02-17 20:38:10|4.53|3.33|4.58|3.38|4.58|3.38|4.53|3.33|0
1645130300000|2022-02-17 20:38:20|4.57|3.37|4.65|3.45|4.65|3.45|4.57|3.37|0
1645130310000|2022-02-17 20:38:30|4.63|3.43|4.65|3.45|4.66|3.46|4.63|3.43|0
1645130320000|2022-02-17 20:38:40|4.64|3.44|4.65|3.45|4.65|3.45|4.63|3.43|0
1645130330000|2022-02-17 20:38:50|4.66|3.46|4.68|3.48|4.68|3.48|4.65|3.45|0
1645130340000|2022-02-17 20:39:00|4.69|3.49|4.71|3.51|4.71|3.51|4.69|3.49|0
1645130350000|2022-02-17 20:39:10|4.69|3.49|4.66|3.46|4.69|3.49|4.65|3.45|0
1645130360000|2022-02-17 20:39:20|4.68|3.48|4.7|3.5|4.7|3.5|4.68|3.48|0
1645130370000|2022-02-17 20:39:30|4.71|3.51|4.74|3.54|4.75|3.55|4.71|3.51|0
1645130380000|2022-02-17 20:39:40|4.72|3.52|4.72|3.52|4.72|3.52|4.71|3.51|0
1645130390000|2022-02-17 20:39:50|4.7|3.5|4.68|3.48|4.7|3.5|4.68|3.48|0
1645130400000|2022-02-17 20:40:00|4.66|3.46|4.6|3.4|4.66|3.46|4.6|3.4|0
1645130410000|2022-02-17 20:40:10|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1645130420000|2022-02-17 20:40:20|4.56|3.36|4.52|3.32|4.56|3.36|4.52|3.32|0
1645130430000|2022-02-17 20:40:30|4.51|3.31|4.51|3.31|4.51|3.31|4.5|3.3|0
1645130440000|2022-02-17 20:40:40|4.52|3.32|4.52|3.32|4.52|3.32|4.51|3.31|0
1645130450000|2022-02-17 20:40:50|4.53|3.33|4.54|3.34|4.57|3.37|4.53|3.33|0
1645130460000|2022-02-17 20:41:00|4.58|3.38|4.62|3.42|4.62|3.42|4.58|3.38|0
1645130470000|2022-02-17 20:41:10|4.63|3.43|4.62|3.42|4.63|3.43|4.62|3.42|0
1645130480000|2022-02-17 20:41:20|4.6|3.4|4.59|3.39|4.6|3.4|4.58|3.38|0
1645130490000|2022-02-17 20:41:30|4.64|3.44|4.63|3.43|4.65|3.45|4.63|3.43|0
1645130500000|2022-02-17 20:41:40|4.62|3.42|4.58|3.38|4.62|3.42|4.58|3.38|0
1645130510000|2022-02-17 20:41:50|4.56|3.36|4.58|3.38|4.58|3.38|4.56|3.36|0
1645130520000|2022-02-17 20:42:00|4.57|3.37|4.57|3.37|4.6|3.4|4.56|3.36|0
1645130530000|2022-02-17 20:42:10|4.56|3.36|4.54|3.34|4.56|3.36|4.52|3.32|0
1645130540000|2022-02-17 20:42:20|4.56|3.36|4.59|3.39|4.59|3.39|4.56|3.36|0
1645130550000|2022-02-17 20:42:30|4.57|3.37|4.57|3.37|4.58|3.38|4.57|3.37|0
1645130560000|2022-02-17 20:42:40|4.53|3.33|4.5|3.3|4.53|3.33|4.47|3.27|0
1645130570000|2022-02-17 20:42:50|4.49|3.29|4.5|3.3|4.51|3.31|4.49|3.29|0
1645130580000|2022-02-17 20:43:00|4.51|3.31|4.5|3.3|4.51|3.31|4.5|3.3|0
1645130590000|2022-02-17 20:43:10|4.51|3.31|4.47|3.27|4.51|3.31|4.47|3.27|0
1645130600000|2022-02-17 20:43:20|4.46|3.26|4.52|3.32|4.52|3.32|4.46|3.26|0
1645130610000|2022-02-17 20:43:30|4.54|3.34|4.58|3.38|4.58|3.38|4.54|3.34|0
1645130620000|2022-02-17 20:43:40|4.57|3.37|4.6|3.4|4.6|3.4|4.57|3.37|0
1645130630000|2022-02-17 20:43:50|4.58|3.38|4.57|3.37|4.58|3.38|4.56|3.36|0
1645130640000|2022-02-17 20:44:00|4.58|3.38|4.61|3.41|4.61|3.41|4.58|3.38|0
1645130650000|2022-02-17 20:44:10|4.6|3.4|4.57|3.37|4.63|3.43|4.57|3.37|0
1645130660000|2022-02-17 20:44:20|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1645130670000|2022-02-17 20:44:30|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1645130680000|2022-02-17 20:44:40|4.54|3.34|4.54|3.34|4.56|3.36|4.54|3.34|0
1645130690000|2022-02-17 20:44:50|4.53|3.33|4.56|3.36|4.56|3.36|4.53|3.33|0
1645130700000|2022-02-17 20:45:00|4.57|3.37|4.7|3.5|4.7|3.5|4.57|3.37|0
1645130710000|2022-02-17 20:45:10|4.72|3.52|4.71|3.51|4.73|3.53|4.71|3.51|0
1645130720000|2022-02-17 20:45:20|4.67|3.47|4.71|3.51|4.71|3.51|4.64|3.44|0
1645130730000|2022-02-17 20:45:30|4.75|3.55|4.73|3.53|4.75|3.55|4.71|3.51|0
1645130740000|2022-02-17 20:45:40|4.75|3.55|4.8|3.6|4.81|3.61|4.72|3.52|0
1645130750000|2022-02-17 20:45:50|4.77|3.57|4.8|3.6|4.8|3.6|4.77|3.57|0
1645130760000|2022-02-17 20:46:00|4.78|3.58|4.71|3.51|4.78|3.58|4.71|3.51|0
1645130770000|2022-02-17 20:46:10|4.7|3.5|4.64|3.44|4.7|3.5|4.61|3.41|0
1645130780000|2022-02-17 20:46:20|4.6|3.4|4.63|3.43|4.63|3.43|4.6|3.4|0
1645130790000|2022-02-17 20:46:30|4.6|3.4|4.57|3.37|4.6|3.4|4.56|3.36|0
1645130800000|2022-02-17 20:46:40|4.58|3.38|4.63|3.43|4.64|3.44|4.58|3.38|0
1645130810000|2022-02-17 20:46:50|4.61|3.41|4.66|3.46|4.66|3.46|4.6|3.4|0
1645130820000|2022-02-17 20:47:00|4.63|3.43|4.59|3.39|4.67|3.47|4.59|3.39|0
1645130830000|2022-02-17 20:47:10|4.6|3.4|4.58|3.38|4.6|3.4|4.55|3.35|0
1645130840000|2022-02-17 20:47:20|4.59|3.39|4.65|3.45|4.65|3.45|4.59|3.39|0
1645130850000|2022-02-17 20:47:30|4.69|3.49|4.69|3.49|4.69|3.49|4.65|3.45|0
1645130860000|2022-02-17 20:47:40|4.72|3.52|4.69|3.49|4.72|3.52|4.67|3.47|0
1645130870000|2022-02-17 20:47:50|4.72|3.52|4.61|3.41|4.72|3.52|4.6|3.4|0
1645130880000|2022-02-17 20:48:00|4.59|3.39|4.66|3.46|4.66|3.46|4.59|3.39|0
1645130890000|2022-02-17 20:48:10|4.67|3.47|4.63|3.43|4.67|3.47|4.63|3.43|0
1645130900000|2022-02-17 20:48:20|4.61|3.41|4.64|3.44|4.64|3.44|4.61|3.41|0
1645130910000|2022-02-17 20:48:30|4.66|3.46|4.66|3.46|4.69|3.49|4.66|3.46|0
1645130920000|2022-02-17 20:48:40|4.64|3.44|4.59|3.39|4.64|3.44|4.59|3.39|0
1645130930000|2022-02-17 20:48:50|4.58|3.38|4.58|3.38|4.58|3.38|4.55|3.35|0
1645130940000|2022-02-17 20:49:00|4.59|3.39|4.52|3.32|4.59|3.39|4.52|3.32|0
1645130950000|2022-02-17 20:49:10|4.51|3.31|4.57|3.37|4.57|3.37|4.51|3.31|0
1645130960000|2022-02-17 20:49:20|4.55|3.35|4.51|3.31|4.55|3.35|4.51|3.31|0
1645130970000|2022-02-17 20:49:30|4.5|3.3|4.5|3.3|4.5|3.3|4.48|3.28|0
1645130980000|2022-02-17 20:49:40|4.51|3.31|4.51|3.31|4.53|3.33|4.5|3.3|0
1645130990000|2022-02-17 20:49:50|4.52|3.32|4.45|3.25|4.52|3.32|4.45|3.25|0
1645131000000|2022-02-17 20:50:00|4.42|3.22|4.36|3.16|4.42|3.22|4.31|3.11|0
1645131010000|2022-02-17 20:50:10|4.29|3.09|4.2|3|4.29|3.09|4.2|3|0
1645131020000|2022-02-17 20:50:20|4.17|2.97|4.13|2.93|4.17|2.97|4.12|2.92|0
1645131030000|2022-02-17 20:50:30|4.17|2.97|4.2|3|4.2|3|4.17|2.97|0
1645131040000|2022-02-17 20:50:40|4.22|3.02|4.27|3.07|4.27|3.07|4.22|3.02|0
1645131050000|2022-02-17 20:50:50|4.28|3.08|4.33|3.13|4.36|3.16|4.28|3.08|0
1645131060000|2022-02-17 20:51:00|4.31|3.11|4.27|3.07|4.31|3.11|4.27|3.07|0
1645131070000|2022-02-17 20:51:10|4.24|3.04|4.18|2.98|4.24|3.04|4.18|2.98|0
1645131080000|2022-02-17 20:51:20|4.17|2.97|4.16|2.96|4.17|2.97|4.15|2.95|0
1645131090000|2022-02-17 20:51:30|4.19|2.99|4.18|2.98|4.23|3.03|4.18|2.98|0
1645131100000|2022-02-17 20:51:40|4.19|2.99|4.14|2.94|4.19|2.99|4.14|2.94|0
1645131110000|2022-02-17 20:51:50|4.09|2.89|4.05|2.85|4.09|2.89|4.05|2.85|0
1645131120000|2022-02-17 20:52:00|4.08|2.88|4.1|2.9|4.1|2.9|4.08|2.88|0
1645131130000|2022-02-17 20:52:10|4.09|2.89|4.08|2.88|4.09|2.89|4.08|2.88|0
1645131140000|2022-02-17 20:52:20|4.04|2.84|4.04|2.84|4.04|2.84|4|2.8|0
1645131150000|2022-02-17 20:52:30|4.06|2.86|4.07|2.87|4.07|2.87|4.05|2.85|0
1645131160000|2022-02-17 20:52:40|4.05|2.85|4.04|2.84|4.05|2.85|4.02|2.82|0
1645131170000|2022-02-17 20:52:50|4.01|2.81|4|2.8|4.01|2.81|3.98|2.78|0
1645131180000|2022-02-17 20:53:00|3.99|2.79|4.03|2.83|4.03|2.83|3.99|2.79|0
1645131190000|2022-02-17 20:53:10|3.99|2.79|3.95|2.75|3.99|2.79|3.94|2.74|0
1645131200000|2022-02-17 20:53:20|3.94|2.74|3.95|2.75|3.95|2.75|3.93|2.73|0
1645131210000|2022-02-17 20:53:30|3.92|2.72|3.9|2.7|3.92|2.72|3.9|2.7|0
1645131220000|2022-02-17 20:53:40|3.91|2.71|3.9|2.7|3.91|2.71|3.88|2.68|0
1645131230000|2022-02-17 20:53:50|3.88|2.68|3.96|2.76|3.96|2.76|3.88|2.68|0
1645131240000|2022-02-17 20:54:00|3.98|2.78|3.98|2.78|4.03|2.83|3.98|2.78|0
1645131250000|2022-02-17 20:54:10|3.97|2.77|4.06|2.86|4.06|2.86|3.97|2.77|0
1645131260000|2022-02-17 20:54:20|4.1|2.9|4.09|2.89|4.1|2.9|4.05|2.85|0
1645131270000|2022-02-17 20:54:30|4.06|2.86|4.04|2.84|4.06|2.86|4.04|2.84|0
1645131280000|2022-02-17 20:54:40|4.03|2.83|4.1|2.9|4.1|2.9|3.99|2.79|0
1645131290000|2022-02-17 20:54:50|4.14|2.94|4.18|2.98|4.18|2.98|4.14|2.94|0
1645131300000|2022-02-17 20:55:00|4.2|3|4.32|3.12|4.32|3.12|4.2|3|0
1645131310000|2022-02-17 20:55:10|4.27|3.07|4.31|3.11|4.31|3.11|4.27|3.07|0
1645131320000|2022-02-17 20:55:20|4.32|3.12|4.37|3.17|4.38|3.18|4.32|3.12|0
1645131330000|2022-02-17 20:55:30|4.34|3.14|4.25|3.05|4.35|3.15|4.25|3.05|0
1645131340000|2022-02-17 20:55:40|4.26|3.06|4.41|3.21|4.44|3.24|4.26|3.06|0
1645131350000|2022-02-17 20:55:50|4.43|3.23|4.45|3.25|4.47|3.27|4.43|3.23|0
1645131360000|2022-02-17 20:56:00|4.44|3.24|4.5|3.3|4.5|3.3|4.43|3.23|0
1645131370000|2022-02-17 20:56:10|4.47|3.27|4.44|3.24|4.47|3.27|4.42|3.22|0
1645131380000|2022-02-17 20:56:20|4.41|3.21|4.31|3.11|4.41|3.21|4.31|3.11|0
1645131390000|2022-02-17 20:56:30|4.29|3.09|4.31|3.11|4.32|3.12|4.29|3.09|0
1645131400000|2022-02-17 20:56:40|4.26|3.06|4.25|3.05|4.26|3.06|4.25|3.05|0
1645131410000|2022-02-17 20:56:50|4.24|3.04|4.21|3.01|4.25|3.05|4.21|3.01|0
1645131420000|2022-02-17 20:57:00|4.17|2.97|4.24|3.04|4.24|3.04|4.17|2.97|0
1645131430000|2022-02-17 20:57:10|4.26|3.06|4.28|3.08|4.29|3.09|4.26|3.06|0
1645131440000|2022-02-17 20:57:20|4.27|3.07|4.22|3.02|4.27|3.07|4.22|3.02|0
1645131450000|2022-02-17 20:57:30|4.2|3|4.24|3.04|4.24|3.04|4.19|2.99|0
1645131460000|2022-02-17 20:57:40|4.23|3.03|4.23|3.03|4.25|3.05|4.23|3.03|0
1645131470000|2022-02-17 20:57:50|4.22|3.02|4.2|3|4.24|3.04|4.2|3|0
1645131480000|2022-02-17 20:58:00|4.21|3.01|4.33|3.13|4.33|3.13|4.21|3.01|0
1645131490000|2022-02-17 20:58:10|4.32|3.12|4.33|3.13|4.33|3.13|4.31|3.11|0
1645131500000|2022-02-17 20:58:20|4.29|3.09|4.33|3.13|4.35|3.15|4.29|3.09|0
1645131510000|2022-02-17 20:58:30|4.35|3.15|4.36|3.16|4.36|3.16|4.34|3.14|0
1645131520000|2022-02-17 20:58:40|4.37|3.17|4.33|3.13|4.37|3.17|4.33|3.13|0
1645131530000|2022-02-17 20:58:50|4.34|3.14|4.34|3.14|4.35|3.15|4.34|3.14|0
1645131540000|2022-02-17 20:59:00|4.28|3.08|4.26|3.06|4.29|3.09|4.26|3.06|0
1645131550000|2022-02-17 20:59:10|4.25|3.05|4.22|3.02|4.25|3.05|4.22|3.02|0
1645131560000|2022-02-17 20:59:20|4.21|3.01|4.22|3.02|4.22|3.02|4.21|3.01|0
1645131570000|2022-02-17 20:59:30|4.23|3.03|4.21|3.01|4.23|3.03|4.21|3.01|0
1645131580000|2022-02-17 20:59:40|4.24|3.04|4.3|3.1|4.3|3.1|4.24|3.04|0
1645131590000|2022-02-17 20:59:50|4.24|3.04|4.22|3.02|4.24|3.04|4.21|3.01|0
1645131600000|2022-02-17 21:00:00|4.24|3.04|4.28|3.08|4.28|3.08|4.24|3.04|0
1645131610000|2022-02-17 21:00:10|4.25|3.05|4.16|2.96|4.25|3.05|4.14|2.94|0
1645131620000|2022-02-17 21:00:20|4.15|2.95|4.13|2.93|4.16|2.96|4.13|2.93|0
1645131630000|2022-02-17 21:00:30|4.15|2.95|4.18|2.98|4.18|2.98|4.13|2.93|0
1645131640000|2022-02-17 21:00:40|4.2|3|4.23|3.03|4.23|3.03|4.17|2.97|0
1645131650000|2022-02-17 21:00:50|4.25|3.05|4.26|3.06|4.26|3.06|4.24|3.04|0
1645131660000|2022-02-17 21:01:00|4.27|3.07|4.28|3.08|4.28|3.08|4.26|3.06|0
1645131670000|2022-02-17 21:01:10|4.26|3.06|4.27|3.07|4.27|3.07|4.25|3.05|0
1645131680000|2022-02-17 21:01:20|4.26|3.06|4.22|3.02|4.26|3.06|4.22|3.02|0
1645131690000|2022-02-17 21:01:30|4.23|3.03|4.26|3.06|4.26|3.06|4.23|3.03|0
1645131700000|2022-02-17 21:01:40|4.27|3.07|4.26|3.06|4.27|3.07|4.25|3.05|0
1645131710000|2022-02-17 21:01:50|4.25|3.05|4.26|3.06|4.26|3.06|4.25|3.05|0
1645131720000|2022-02-17 21:02:00|4.25|3.05|4.28|3.08|4.29|3.09|4.25|3.05|0
1645131730000|2022-02-17 21:02:10|4.27|3.07|4.29|3.09|4.29|3.09|4.27|3.07|0
1645131740000|2022-02-17 21:02:20|4.32|3.12|4.33|3.13|4.33|3.13|4.32|3.12|0
1645131750000|2022-02-17 21:02:30|4.32|3.12|4.32|3.12|4.33|3.13|4.32|3.12|0
1645131770000|2022-02-17 21:02:50|4.29|3.09|4.3|3.1|4.3|3.1|4.29|3.09|0
1645131780000|2022-02-17 21:03:00|4.32|3.12|4.33|3.13|4.33|3.13|4.32|3.12|0
1645131790000|2022-02-17 21:03:10|4.34|3.14|4.38|3.18|4.38|3.18|4.34|3.14|0
1645131800000|2022-02-17 21:03:20|4.37|3.17|4.38|3.18|4.38|3.18|4.36|3.16|0
1645131810000|2022-02-17 21:03:30|4.39|3.19|4.36|3.16|4.39|3.19|4.36|3.16|0
1645131820000|2022-02-17 21:03:40|4.37|3.17|4.38|3.18|4.38|3.18|4.37|3.17|0
1645131830000|2022-02-17 21:03:50|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1645131840000|2022-02-17 21:04:00|4.39|3.19|4.73|3.53|4.74|3.54|4.39|3.19|0
1645131850000|2022-02-17 21:04:10|4.74|3.54|4.74|3.54|4.75|3.55|4.74|3.54|0
1645131860000|2022-02-17 21:04:20|4.75|3.55|4.75|3.55|4.75|3.55|4.75|3.55|0
1645131870000|2022-02-17 21:04:30|4.79|3.59|4.78|3.58|4.79|3.59|4.75|3.55|0
1645131880000|2022-02-17 21:04:40|4.79|3.59|4.81|3.61|4.81|3.61|4.79|3.59|0
1645131890000|2022-02-17 21:04:50|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1645131900000|2022-02-17 21:05:00|4.8|3.6|4.8|3.6|4.8|3.6|4.8|3.6|0
1645131910000|2022-02-17 21:05:10|4.81|3.61|4.81|3.61|4.81|3.61|4.8|3.6|0
1645131920000|2022-02-17 21:05:20|4.79|3.59|4.7|3.5|4.79|3.59|4.7|3.5|0
1645131930000|2022-02-17 21:05:30|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1645131940000|2022-02-17 21:05:40|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1645131950000|2022-02-17 21:05:50|4.7|3.5|4.67|3.47|4.7|3.5|4.67|3.47|0
1645131960000|2022-02-17 21:06:00|4.66|3.46|4.66|3.46|4.66|3.46|4.66|3.46|0
1645131970000|2022-02-17 21:06:10|4.67|3.47|4.64|3.44|4.67|3.47|4.64|3.44|0
1645131990000|2022-02-17 21:06:30|4.63|3.43|4.62|3.42|4.63|3.43|4.62|3.42|0
1645132000000|2022-02-17 21:06:40|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1645132010000|2022-02-17 21:06:50|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645132020000|2022-02-17 21:07:00|4.59|3.39|4.57|3.37|4.59|3.39|4.57|3.37|0
1645132030000|2022-02-17 21:07:10|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645132040000|2022-02-17 21:07:20|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1645132050000|2022-02-17 21:07:30|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1645132060000|2022-02-17 21:07:40|4.53|3.33|4.51|3.31|4.53|3.33|4.51|3.31|0
1645132070000|2022-02-17 21:07:50|4.49|3.29|4.49|3.29|4.51|3.31|4.48|3.28|0
1645132080000|2022-02-17 21:08:00|4.48|3.28|4.48|3.28|4.48|3.28|4.47|3.27|0
1645132090000|2022-02-17 21:08:10|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645132100000|2022-02-17 21:08:20|4.48|3.28|4.48|3.28|4.48|3.28|4.48|3.28|0
1645132110000|2022-02-17 21:08:30|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1645132120000|2022-02-17 21:08:40|4.46|3.26|4.43|3.23|4.46|3.26|4.43|3.23|0
1645132130000|2022-02-17 21:08:50|4.4|3.2|4.35|3.15|4.4|3.2|4.35|3.15|0
1645132140000|2022-02-17 21:09:00|4.34|3.14|4.37|3.17|4.37|3.17|4.33|3.13|0
1645132150000|2022-02-17 21:09:10|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1645132160000|2022-02-17 21:09:20|4.39|3.19|4.39|3.19|4.4|3.2|4.39|3.19|0
1645132170000|2022-02-17 21:09:30|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1645132180000|2022-02-17 21:09:40|4.43|3.23|4.43|3.23|4.43|3.23|4.4|3.2|0
1645132190000|2022-02-17 21:09:50|4.41|3.21|4.41|3.21|4.41|3.21|4.4|3.2|0
1645132200000|2022-02-17 21:10:00|4.45|3.25|4.4|3.2|4.45|3.25|4.4|3.2|0
1645132210000|2022-02-17 21:10:10|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1645132220000|2022-02-17 21:10:20|4.43|3.23|4.43|3.23|4.44|3.24|4.43|3.23|0
1645132230000|2022-02-17 21:10:30|4.4|3.2|4.38|3.18|4.4|3.2|4.38|3.18|0
1645132240000|2022-02-17 21:10:40|4.37|3.17|4.34|3.14|4.37|3.17|4.34|3.14|0
1645132250000|2022-02-17 21:10:50|4.33|3.13|4.34|3.14|4.34|3.14|4.31|3.11|0
1645132260000|2022-02-17 21:11:00|4.31|3.11|4.34|3.14|4.34|3.14|4.31|3.11|0
1645132290000|2022-02-17 21:11:30|4.33|3.13|4.31|3.11|4.33|3.13|4.31|3.11|0
1645132300000|2022-02-17 21:11:40|4.3|3.1|4.31|3.11|4.31|3.11|4.3|3.1|0
1645132310000|2022-02-17 21:11:50|4.3|3.1|4.31|3.11|4.31|3.11|4.3|3.1|0
1645132330000|2022-02-17 21:12:10|4.3|3.1|4.28|3.08|4.3|3.1|4.28|3.08|0
1645132340000|2022-02-17 21:12:20|4.29|3.09|4.35|3.15|4.35|3.15|4.29|3.09|0
1645132350000|2022-02-17 21:12:30|4.34|3.14|4.35|3.15|4.35|3.15|4.34|3.14|0
1645132360000|2022-02-17 21:12:40|4.38|3.18|4.39|3.19|4.39|3.19|4.36|3.16|0
1645132370000|2022-02-17 21:12:50|4.43|3.23|4.39|3.19|4.43|3.23|4.39|3.19|0
1645132380000|2022-02-17 21:13:00|4.4|3.2|4.43|3.23|4.43|3.23|4.4|3.2|0
1645132390000|2022-02-17 21:13:10|4.46|3.26|4.46|3.26|4.47|3.27|4.46|3.26|0
1645132400000|2022-02-17 21:13:20|4.48|3.28|4.5|3.3|4.5|3.3|4.48|3.28|0
1645132410000|2022-02-17 21:13:30|4.52|3.32|4.52|3.32|4.52|3.32|4.5|3.3|0
1645132420000|2022-02-17 21:13:40|4.53|3.33|4.52|3.32|4.55|3.35|4.52|3.32|0
1645132430000|2022-02-17 21:13:50|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645132440000|2022-02-17 21:14:00|4.52|3.32|4.52|3.32|4.52|3.32|4.5|3.3|0
1645132450000|2022-02-17 21:14:10|4.53|3.33|4.56|3.36|4.56|3.36|4.53|3.33|0
1645132460000|2022-02-17 21:14:20|4.55|3.35|4.54|3.34|4.56|3.36|4.54|3.34|0
1645132470000|2022-02-17 21:14:30|4.55|3.35|4.57|3.37|4.58|3.38|4.55|3.35|0
1645132480000|2022-02-17 21:14:40|4.58|3.38|4.58|3.38|4.58|3.38|4.57|3.37|0
1645132490000|2022-02-17 21:14:50|4.61|3.41|4.6|3.4|4.61|3.41|4.6|3.4|0
1645132530000|2022-02-17 21:15:30|4.56|3.36|4.58|3.38|4.58|3.38|4.56|3.36|0
1645132540000|2022-02-17 21:15:40|4.6|3.4|4.59|3.39|4.6|3.4|4.58|3.38|0
1645132550000|2022-02-17 21:15:50|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1645132560000|2022-02-17 21:16:00|4.55|3.35|4.55|3.35|4.56|3.36|4.55|3.35|0
1645132570000|2022-02-17 21:16:10|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1645132580000|2022-02-17 21:16:20|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645132590000|2022-02-17 21:16:30|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645132610000|2022-02-17 21:16:50|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645132620000|2022-02-17 21:17:00|4.55|3.35|4.55|3.35|4.55|3.35|4.54|3.34|0
1645132630000|2022-02-17 21:17:10|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1645132640000|2022-02-17 21:17:20|4.51|3.31|4.51|3.31|4.51|3.31|4.5|3.3|0
1645132650000|2022-02-17 21:17:30|4.5|3.3|4.48|3.28|4.5|3.3|4.48|3.28|0
1645132660000|2022-02-17 21:17:40|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1645132690000|2022-02-17 21:18:10|4.48|3.28|4.48|3.28|4.48|3.28|4.48|3.28|0
1645132700000|2022-02-17 21:18:20|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1645132710000|2022-02-17 21:18:30|4.47|3.27|4.46|3.26|4.47|3.27|4.46|3.26|0
1645132720000|2022-02-17 21:18:40|4.45|3.25|4.45|3.25|4.45|3.25|4.43|3.23|0
1645132740000|2022-02-17 21:19:00|4.47|3.27|4.47|3.27|4.48|3.28|4.47|3.27|0
1645132750000|2022-02-17 21:19:10|4.4|3.2|4.38|3.18|4.4|3.2|4.38|3.18|0
1645132760000|2022-02-17 21:19:20|4.39|3.19|4.4|3.2|4.4|3.2|4.39|3.19|0
1645132770000|2022-02-17 21:19:30|4.41|3.21|4.4|3.2|4.43|3.23|4.4|3.2|0
1645132780000|2022-02-17 21:19:40|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1645132800000|2022-02-17 21:20:00|4.43|3.23|4.46|3.26|4.46|3.26|4.43|3.23|0
1645132810000|2022-02-17 21:20:10|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1645132820000|2022-02-17 21:20:20|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1645132830000|2022-02-17 21:20:30|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1645132840000|2022-02-17 21:20:40|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1645132850000|2022-02-17 21:20:50|4.41|3.21|4.39|3.19|4.41|3.21|4.39|3.19|0
1645132860000|2022-02-17 21:21:00|4.4|3.2|4.4|3.2|4.4|3.2|4.39|3.19|0
1645132870000|2022-02-17 21:21:10|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1645132880000|2022-02-17 21:21:20|4.42|3.22|4.42|3.22|4.44|3.24|4.42|3.22|0
1645132890000|2022-02-17 21:21:30|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1645132900000|2022-02-17 21:21:40|4.43|3.23|4.46|3.26|4.46|3.26|4.43|3.23|0
1645132910000|2022-02-17 21:21:50|4.45|3.25|4.45|3.25|4.45|3.25|4.45|3.25|0
1645132930000|2022-02-17 21:22:10|4.46|3.26|4.48|3.28|4.48|3.28|4.46|3.26|0
1645132940000|2022-02-17 21:22:20|4.5|3.3|4.51|3.31|4.51|3.31|4.48|3.28|0
1645132950000|2022-02-17 21:22:30|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645132960000|2022-02-17 21:22:40|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1645132970000|2022-02-17 21:22:50|4.51|3.31|4.52|3.32|4.52|3.32|4.51|3.31|0
1645132980000|2022-02-17 21:23:00|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1645132990000|2022-02-17 21:23:10|4.55|3.35|4.54|3.34|4.55|3.35|4.53|3.33|0
1645133000000|2022-02-17 21:23:20|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645133010000|2022-02-17 21:23:30|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1645133020000|2022-02-17 21:23:40|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645133040000|2022-02-17 21:24:00|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1645133050000|2022-02-17 21:24:10|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645133070000|2022-02-17 21:24:30|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645133080000|2022-02-17 21:24:40|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1645133090000|2022-02-17 21:24:50|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645133110000|2022-02-17 21:25:10|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645133120000|2022-02-17 21:25:20|4.53|3.33|4.54|3.34|4.54|3.34|4.52|3.32|0
1645133140000|2022-02-17 21:25:40|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1645133150000|2022-02-17 21:25:50|4.52|3.32|4.54|3.34|4.54|3.34|4.52|3.32|0
1645133160000|2022-02-17 21:26:00|4.52|3.32|4.52|3.32|4.52|3.32|4.51|3.31|0
1645133180000|2022-02-17 21:26:20|4.5|3.3|4.5|3.3|4.52|3.32|4.5|3.3|0
1645133210000|2022-02-17 21:26:50|4.51|3.31|4.52|3.32|4.52|3.32|4.51|3.31|0
1645133220000|2022-02-17 21:27:00|4.53|3.33|4.54|3.34|4.54|3.34|4.53|3.33|0
1645133230000|2022-02-17 21:27:10|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645133260000|2022-02-17 21:27:40|4.53|3.33|4.53|3.33|4.53|3.33|4.52|3.32|0
1645133270000|2022-02-17 21:27:50|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645133280000|2022-02-17 21:28:00|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1645133290000|2022-02-17 21:28:10|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645133310000|2022-02-17 21:28:30|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645133320000|2022-02-17 21:28:40|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1645133330000|2022-02-17 21:28:50|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645133340000|2022-02-17 21:29:00|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1645133350000|2022-02-17 21:29:10|4.55|3.35|4.53|3.33|4.55|3.35|4.53|3.33|0
1645133380000|2022-02-17 21:29:40|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645133390000|2022-02-17 21:29:50|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645133400000|2022-02-17 21:30:00|4.52|3.32|4.5|3.3|4.52|3.32|4.5|3.3|0
1645133410000|2022-02-17 21:30:10|4.51|3.31|4.52|3.32|4.52|3.32|4.51|3.31|0
1645133420000|2022-02-17 21:30:20|4.51|3.31|4.54|3.34|4.54|3.34|4.51|3.31|0
1645133430000|2022-02-17 21:30:30|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645133450000|2022-02-17 21:30:50|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645133460000|2022-02-17 21:31:00|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645133470000|2022-02-17 21:31:10|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1645133500000|2022-02-17 21:31:40|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1645133510000|2022-02-17 21:31:50|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645133520000|2022-02-17 21:32:00|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645133530000|2022-02-17 21:32:10|4.56|3.36|4.58|3.38|4.58|3.38|4.56|3.36|0
1645133540000|2022-02-17 21:32:20|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1645133560000|2022-02-17 21:32:40|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645133580000|2022-02-17 21:33:00|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645133590000|2022-02-17 21:33:10|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645133600000|2022-02-17 21:33:20|4.6|3.4|4.59|3.39|4.6|3.4|4.58|3.38|0
1645133610000|2022-02-17 21:33:30|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645133620000|2022-02-17 21:33:40|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645133630000|2022-02-17 21:33:50|4.61|3.41|4.62|3.42|4.62|3.42|4.61|3.41|0
1645133640000|2022-02-17 21:34:00|4.61|3.41|4.65|3.45|4.65|3.45|4.61|3.41|0
1645133650000|2022-02-17 21:34:10|4.66|3.46|4.65|3.45|4.66|3.46|4.64|3.44|0
1645133660000|2022-02-17 21:34:20|4.66|3.46|4.66|3.46|4.66|3.46|4.66|3.46|0
1645133670000|2022-02-17 21:34:30|4.65|3.45|4.65|3.45|4.65|3.45|4.65|3.45|0
1645133690000|2022-02-17 21:34:50|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1645133700000|2022-02-17 21:35:00|4.64|3.44|4.64|3.44|4.65|3.45|4.64|3.44|0
1645133710000|2022-02-17 21:35:10|4.65|3.45|4.64|3.44|4.65|3.45|4.64|3.44|0
1645133720000|2022-02-17 21:35:20|4.65|3.45|4.65|3.45|4.66|3.46|4.65|3.45|0
1645133730000|2022-02-17 21:35:30|4.66|3.46|4.66|3.46|4.66|3.46|4.66|3.46|0
1645133740000|2022-02-17 21:35:40|4.65|3.45|4.65|3.45|4.65|3.45|4.65|3.45|0
1645133750000|2022-02-17 21:35:50|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1645133760000|2022-02-17 21:36:00|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1645133770000|2022-02-17 21:36:10|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1645133810000|2022-02-17 21:36:50|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1645133820000|2022-02-17 21:37:00|4.66|3.46|4.67|3.47|4.67|3.47|4.66|3.46|0
1645133830000|2022-02-17 21:37:10|4.66|3.46|4.66|3.46|4.66|3.46|4.66|3.46|0
1645133840000|2022-02-17 21:37:20|4.67|3.47|4.68|3.48|4.68|3.48|4.67|3.47|0
1645133870000|2022-02-17 21:37:50|4.67|3.47|4.67|3.47|4.67|3.47|4.67|3.47|0
1645133880000|2022-02-17 21:38:00|4.68|3.48|4.68|3.48|4.68|3.48|4.67|3.47|0
1645133890000|2022-02-17 21:38:10|4.67|3.47|4.67|3.47|4.67|3.47|4.67|3.47|0
1645133900000|2022-02-17 21:38:20|4.66|3.46|4.66|3.46|4.66|3.46|4.66|3.46|0
1645133910000|2022-02-17 21:38:30|4.65|3.45|4.65|3.45|4.65|3.45|4.65|3.45|0
1645133920000|2022-02-17 21:38:40|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1645133930000|2022-02-17 21:38:50|4.62|3.42|4.63|3.43|4.63|3.43|4.62|3.42|0
1645133940000|2022-02-17 21:39:00|4.64|3.44|4.64|3.44|4.65|3.45|4.64|3.44|0
1645133970000|2022-02-17 21:39:30|4.63|3.43|4.64|3.44|4.64|3.44|4.63|3.43|0
1645133980000|2022-02-17 21:39:40|4.62|3.42|4.64|3.44|4.64|3.44|4.62|3.42|0
1645133990000|2022-02-17 21:39:50|4.63|3.43|4.64|3.44|4.64|3.44|4.63|3.43|0
1645134000000|2022-02-17 21:40:00|4.65|3.45|4.62|3.42|4.65|3.45|4.62|3.42|0
1645134010000|2022-02-17 21:40:10|4.64|3.44|4.62|3.42|4.64|3.44|4.62|3.42|0
1645134050000|2022-02-17 21:40:50|4.64|3.44|4.64|3.44|4.65|3.45|4.64|3.44|0
1645134060000|2022-02-17 21:41:00|4.65|3.45|4.65|3.45|4.65|3.45|4.65|3.45|0
1645134070000|2022-02-17 21:41:10|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1645134080000|2022-02-17 21:41:20|4.65|3.45|4.64|3.44|4.65|3.45|4.64|3.44|0
1645134090000|2022-02-17 21:41:30|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1645134100000|2022-02-17 21:41:40|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1645134130000|2022-02-17 21:42:10|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1645134140000|2022-02-17 21:42:20|4.65|3.45|4.66|3.46|4.66|3.46|4.65|3.45|0
1645134150000|2022-02-17 21:42:30|4.65|3.45|4.66|3.46|4.66|3.46|4.65|3.45|0
1645134170000|2022-02-17 21:42:50|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1645134180000|2022-02-17 21:43:00|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1645134220000|2022-02-17 21:43:40|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1645134230000|2022-02-17 21:43:50|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1645134240000|2022-02-17 21:44:00|4.65|3.45|4.58|3.38|4.65|3.45|4.58|3.38|0
1645134250000|2022-02-17 21:44:10|4.57|3.37|4.6|3.4|4.6|3.4|4.57|3.37|0
1645134260000|2022-02-17 21:44:20|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645134270000|2022-02-17 21:44:30|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1645134280000|2022-02-17 21:44:40|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1645134290000|2022-02-17 21:44:50|4.62|3.42|4.61|3.41|4.63|3.43|4.61|3.41|0
1645134300000|2022-02-17 21:45:00|4.64|3.44|4.67|3.47|4.67|3.47|4.64|3.44|0
1645134310000|2022-02-17 21:45:10|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1645134330000|2022-02-17 21:45:30|4.68|3.48|4.68|3.48|4.69|3.49|4.68|3.48|0
1645134340000|2022-02-17 21:45:40|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1645134350000|2022-02-17 21:45:50|4.71|3.51|4.71|3.51|4.71|3.51|4.71|3.51|0
1645134360000|2022-02-17 21:46:00|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1645134370000|2022-02-17 21:46:10|4.67|3.47|4.69|3.49|4.69|3.49|4.67|3.47|0
1645134380000|2022-02-17 21:46:20|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1645134400000|2022-02-17 21:46:40|4.69|3.49|4.7|3.5|4.7|3.5|4.69|3.49|0
1645134410000|2022-02-17 21:46:50|4.71|3.51|4.71|3.51|4.71|3.51|4.71|3.51|0
1645134420000|2022-02-17 21:47:00|4.69|3.49|4.7|3.5|4.71|3.51|4.69|3.49|0
1645134440000|2022-02-17 21:47:20|4.69|3.49|4.68|3.48|4.7|3.5|4.68|3.48|0
1645134450000|2022-02-17 21:47:30|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1645134460000|2022-02-17 21:47:40|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1645134470000|2022-02-17 21:47:50|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1645134480000|2022-02-17 21:48:00|4.71|3.51|4.69|3.49|4.71|3.51|4.69|3.49|0
1645134490000|2022-02-17 21:48:10|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1645134510000|2022-02-17 21:48:30|4.67|3.47|4.66|3.46|4.67|3.47|4.66|3.46|0
1645134520000|2022-02-17 21:48:40|4.65|3.45|4.62|3.42|4.65|3.45|4.62|3.42|0
1645134530000|2022-02-17 21:48:50|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1645134540000|2022-02-17 21:49:00|4.65|3.45|4.65|3.45|4.65|3.45|4.65|3.45|0
1645134550000|2022-02-17 21:49:10|4.63|3.43|4.65|3.45|4.65|3.45|4.63|3.43|0
1645134570000|2022-02-17 21:49:30|4.66|3.46|4.66|3.46|4.66|3.46|4.66|3.46|0
1645134580000|2022-02-17 21:49:40|4.65|3.45|4.66|3.46|4.66|3.46|4.65|3.45|0
1645134590000|2022-02-17 21:49:50|4.65|3.45|4.65|3.45|4.65|3.45|4.65|3.45|0
1645134600000|2022-02-17 21:50:00|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1645134610000|2022-02-17 21:50:10|4.63|3.43|4.65|3.45|4.65|3.45|4.63|3.43|0
1645134620000|2022-02-17 21:50:20|4.66|3.46|4.67|3.47|4.67|3.47|4.66|3.46|0
1645134660000|2022-02-17 21:51:00|4.66|3.46|4.65|3.45|4.66|3.46|4.65|3.45|0
1645134670000|2022-02-17 21:51:10|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1645134700000|2022-02-17 21:51:40|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1645134710000|2022-02-17 21:51:50|4.63|3.43|4.64|3.44|4.64|3.44|4.63|3.43|0
1645134720000|2022-02-17 21:52:00|4.65|3.45|4.66|3.46|4.66|3.46|4.65|3.45|0
1645134730000|2022-02-17 21:52:10|4.67|3.47|4.67|3.47|4.67|3.47|4.67|3.47|0
1645134750000|2022-02-17 21:52:30|4.66|3.46|4.66|3.46|4.66|3.46|4.66|3.46|0
1645134770000|2022-02-17 21:52:50|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1645134780000|2022-02-17 21:53:00|4.65|3.45|4.66|3.46|4.66|3.46|4.65|3.45|0
1645134800000|2022-02-17 21:53:20|4.64|3.44|4.63|3.43|4.64|3.44|4.63|3.43|0
1645134830000|2022-02-17 21:53:50|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1645134840000|2022-02-17 21:54:00|4.66|3.46|4.66|3.46|4.66|3.46|4.66|3.46|0
1645134850000|2022-02-17 21:54:10|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1645134860000|2022-02-17 21:54:20|4.63|3.43|4.62|3.42|4.63|3.43|4.62|3.42|0
1645134870000|2022-02-17 21:54:30|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1645134880000|2022-02-17 21:54:40|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1645134890000|2022-02-17 21:54:50|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1645134900000|2022-02-17 21:55:00|4.64|3.44|4.66|3.46|4.66|3.46|4.64|3.44|0
1645134910000|2022-02-17 21:55:10|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1645134920000|2022-02-17 21:55:20|4.64|3.44|4.62|3.42|4.64|3.44|4.62|3.42|0
1645134930000|2022-02-17 21:55:30|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1645134960000|2022-02-17 21:56:00|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1645134970000|2022-02-17 21:56:10|4.64|3.44|4.63|3.43|4.64|3.44|4.63|3.43|0
1645134990000|2022-02-17 21:56:30|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1645135000000|2022-02-17 21:56:40|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645135020000|2022-02-17 21:57:00|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1645135040000|2022-02-17 21:57:20|4.61|3.41|4.63|3.43|4.63|3.43|4.61|3.41|0
1645135050000|2022-02-17 21:57:30|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645135080000|2022-02-17 21:58:00|4.61|3.41|4.62|3.42|4.62|3.42|4.61|3.41|0
1645135100000|2022-02-17 21:58:20|4.61|3.41|4.61|3.41|4.61|3.41|4.6|3.4|0
1645135110000|2022-02-17 21:58:30|4.6|3.4|4.6|3.4|4.61|3.41|4.6|3.4|0
1645135120000|2022-02-17 21:58:40|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645135130000|2022-02-17 21:58:50|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645135180000|2022-02-17 21:59:40|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645135190000|2022-02-17 21:59:50|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1645135200000|2022-02-17 22:00:00|4.6|3.4|4.61|3.41|4.62|3.42|4.6|3.4|0
1645135270000|2022-02-17 22:01:10|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645135490000|2022-02-17 22:04:50|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645135500000|2022-02-17 22:05:00|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645135580000|2022-02-17 22:06:20|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645135620000|2022-02-17 22:07:00|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645135670000|2022-02-17 22:07:50|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645135700000|2022-02-17 22:08:20|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1645135710000|2022-02-17 22:08:30|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1645135770000|2022-02-17 22:09:30|4.57|3.37|4.59|3.39|4.59|3.39|4.57|3.37|0
1645135800000|2022-02-17 22:10:00|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645135830000|2022-02-17 22:10:30|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645135910000|2022-02-17 22:11:50|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645135990000|2022-02-17 22:13:10|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645136000000|2022-02-17 22:13:20|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645136010000|2022-02-17 22:13:30|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645136150000|2022-02-17 22:15:50|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645136210000|2022-02-17 22:16:50|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645136230000|2022-02-17 22:17:10|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1645136560000|2022-02-17 22:22:40|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645136820000|2022-02-17 22:27:00|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645136890000|2022-02-17 22:28:10|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645136900000|2022-02-17 22:28:20|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1645136940000|2022-02-17 22:29:00|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645137100000|2022-02-17 22:31:40|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645137130000|2022-02-17 22:32:10|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645137140000|2022-02-17 22:32:20|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645137190000|2022-02-17 22:33:10|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645137210000|2022-02-17 22:33:30|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645137220000|2022-02-17 22:33:40|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645137250000|2022-02-17 22:34:10|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645137270000|2022-02-17 22:34:30|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645137300000|2022-02-17 22:35:00|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645137860000|2022-02-17 22:44:20|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645137890000|2022-02-17 22:44:50|4.53|3.33|4.54|3.34|4.54|3.34|4.53|3.33|0
1645137930000|2022-02-17 22:45:30|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645137980000|2022-02-17 22:46:20|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645138130000|2022-02-17 22:48:50|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645138140000|2022-02-17 22:49:00|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645138240000|2022-02-17 22:50:40|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645138470000|2022-02-17 22:54:30|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645138510000|2022-02-17 22:55:10|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645138530000|2022-02-17 22:55:30|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1645138710000|2022-02-17 22:58:30|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1645138770000|2022-02-17 22:59:30|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645138790000|2022-02-17 22:59:50|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645138800000|2022-02-17 23:00:00|4.55|3.35|4.54|3.34|4.55|3.35|4.52|3.32|0
1645138810000|2022-02-17 23:00:10|4.51|3.31|4.52|3.32|4.52|3.32|4.49|3.29|0
1645138820000|2022-02-17 23:00:20|4.55|3.35|4.51|3.31|4.55|3.35|4.51|3.31|0
1645138830000|2022-02-17 23:00:30|4.52|3.32|4.52|3.32|4.52|3.32|4.51|3.31|0
1645138840000|2022-02-17 23:00:40|4.54|3.34|4.55|3.35|4.56|3.36|4.54|3.34|0
1645138850000|2022-02-17 23:00:50|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1645138860000|2022-02-17 23:01:00|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1645138870000|2022-02-17 23:01:10|4.52|3.32|4.52|3.32|4.52|3.32|4.51|3.31|0
1645138880000|2022-02-17 23:01:20|4.55|3.35|4.55|3.35|4.55|3.35|4.54|3.34|0
1645138890000|2022-02-17 23:01:30|4.56|3.36|4.53|3.33|4.56|3.36|4.53|3.33|0
1645138900000|2022-02-17 23:01:40|4.56|3.36|4.53|3.33|4.57|3.37|4.53|3.33|0
1645138910000|2022-02-17 23:01:50|4.5|3.3|4.48|3.28|4.5|3.3|4.48|3.28|0
1645138920000|2022-02-17 23:02:00|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1645138930000|2022-02-17 23:02:10|4.5|3.3|4.49|3.29|4.52|3.32|4.49|3.29|0
1645138940000|2022-02-17 23:02:20|4.5|3.3|4.48|3.28|4.5|3.3|4.48|3.28|0
1645138950000|2022-02-17 23:02:30|4.49|3.29|4.44|3.24|4.49|3.29|4.44|3.24|0
1645138960000|2022-02-17 23:02:40|4.43|3.23|4.44|3.24|4.44|3.24|4.43|3.23|0
1645138970000|2022-02-17 23:02:50|4.45|3.25|4.43|3.23|4.45|3.25|4.43|3.23|0
1645138980000|2022-02-17 23:03:00|4.42|3.22|4.42|3.22|4.42|3.22|4.42|3.22|0
1645138990000|2022-02-17 23:03:10|4.41|3.21|4.43|3.23|4.43|3.23|4.41|3.21|0
1645139000000|2022-02-17 23:03:20|4.47|3.27|4.47|3.27|4.48|3.28|4.47|3.27|0
1645139010000|2022-02-17 23:03:30|4.45|3.25|4.45|3.25|4.46|3.26|4.45|3.25|0
1645139020000|2022-02-17 23:03:40|4.43|3.23|4.44|3.24|4.46|3.26|4.42|3.22|0
1645139030000|2022-02-17 23:03:50|4.43|3.23|4.44|3.24|4.44|3.24|4.43|3.23|0
1645139040000|2022-02-17 23:04:00|4.45|3.25|4.45|3.25|4.45|3.25|4.44|3.24|0
1645139050000|2022-02-17 23:04:10|4.44|3.24|4.43|3.23|4.44|3.24|4.43|3.23|0
1645139060000|2022-02-17 23:04:20|4.41|3.21|4.39|3.19|4.41|3.21|4.39|3.19|0
1645139070000|2022-02-17 23:04:30|4.38|3.18|4.4|3.2|4.4|3.2|4.38|3.18|0
1645139080000|2022-02-17 23:04:40|4.39|3.19|4.36|3.16|4.39|3.19|4.36|3.16|0
1645139090000|2022-02-17 23:04:50|4.35|3.15|4.36|3.16|4.36|3.16|4.35|3.15|0
1645139100000|2022-02-17 23:05:00|4.35|3.15|4.38|3.18|4.38|3.18|4.35|3.15|0
1645139110000|2022-02-17 23:05:10|4.36|3.16|4.38|3.18|4.38|3.18|4.36|3.16|0
1645139120000|2022-02-17 23:05:20|4.36|3.16|4.36|3.16|4.36|3.16|4.35|3.15|0
1645139130000|2022-02-17 23:05:30|4.37|3.17|4.38|3.18|4.38|3.18|4.36|3.16|0
1645139140000|2022-02-17 23:05:40|4.39|3.19|4.39|3.19|4.4|3.2|4.38|3.18|0
1645139150000|2022-02-17 23:05:50|4.35|3.15|4.35|3.15|4.35|3.15|4.35|3.15|0
1645139160000|2022-02-17 23:06:00|4.34|3.14|4.36|3.16|4.36|3.16|4.34|3.14|0
1645139170000|2022-02-17 23:06:10|4.37|3.17|4.32|3.12|4.4|3.2|4.32|3.12|0
1645139180000|2022-02-17 23:06:20|4.33|3.13|4.34|3.14|4.34|3.14|4.33|3.13|0
1645139190000|2022-02-17 23:06:30|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1645139200000|2022-02-17 23:06:40|4.33|3.13|4.31|3.11|4.33|3.13|4.31|3.11|0
1645139210000|2022-02-17 23:06:50|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1645139220000|2022-02-17 23:07:00|4.31|3.11|4.32|3.12|4.32|3.12|4.31|3.11|0
1645139240000|2022-02-17 23:07:20|4.33|3.13|4.33|3.13|4.33|3.13|4.33|3.13|0
1645139250000|2022-02-17 23:07:30|4.32|3.12|4.34|3.14|4.34|3.14|4.32|3.12|0
1645139260000|2022-02-17 23:07:40|4.35|3.15|4.34|3.14|4.35|3.15|4.34|3.14|0
1645139270000|2022-02-17 23:07:50|4.32|3.12|4.36|3.16|4.36|3.16|4.32|3.12|0
1645139280000|2022-02-17 23:08:00|4.34|3.14|4.35|3.15|4.35|3.15|4.34|3.14|0
1645139290000|2022-02-17 23:08:10|4.37|3.17|4.36|3.16|4.37|3.17|4.36|3.16|0
1645139300000|2022-02-17 23:08:20|4.34|3.14|4.35|3.15|4.35|3.15|4.34|3.14|0
1645139310000|2022-02-17 23:08:30|4.34|3.14|4.35|3.15|4.35|3.15|4.34|3.14|0
1645139330000|2022-02-17 23:08:50|4.34|3.14|4.35|3.15|4.35|3.15|4.34|3.14|0
1645139340000|2022-02-17 23:09:00|4.36|3.16|4.39|3.19|4.39|3.19|4.36|3.16|0
1645139350000|2022-02-17 23:09:10|4.4|3.2|4.4|3.2|4.4|3.2|4.4|3.2|0
1645139360000|2022-02-17 23:09:20|4.39|3.19|4.39|3.19|4.39|3.19|4.38|3.18|0
1645139370000|2022-02-17 23:09:30|4.4|3.2|4.4|3.2|4.4|3.2|4.4|3.2|0
1645139390000|2022-02-17 23:09:50|4.41|3.21|4.4|3.2|4.41|3.21|4.4|3.2|0
1645139420000|2022-02-17 23:10:20|4.42|3.22|4.44|3.24|4.44|3.24|4.42|3.22|0
1645139440000|2022-02-17 23:10:40|4.43|3.23|4.43|3.23|4.43|3.23|4.43|3.23|0
1645139450000|2022-02-17 23:10:50|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1645139460000|2022-02-17 23:11:00|4.45|3.25|4.45|3.25|4.45|3.25|4.45|3.25|0
1645139470000|2022-02-17 23:11:10|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1645139480000|2022-02-17 23:11:20|4.45|3.25|4.47|3.27|4.47|3.27|4.45|3.25|0
1645139490000|2022-02-17 23:11:30|4.48|3.28|4.46|3.26|4.48|3.28|4.46|3.26|0
1645139500000|2022-02-17 23:11:40|4.45|3.25|4.46|3.26|4.46|3.26|4.44|3.24|0
1645139510000|2022-02-17 23:11:50|4.48|3.28|4.46|3.26|4.48|3.28|4.46|3.26|0
1645139530000|2022-02-17 23:12:10|4.47|3.27|4.48|3.28|4.48|3.28|4.47|3.27|0
1645139540000|2022-02-17 23:12:20|4.47|3.27|4.46|3.26|4.48|3.28|4.46|3.26|0
1645139550000|2022-02-17 23:12:30|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1645139570000|2022-02-17 23:12:50|4.48|3.28|4.46|3.26|4.48|3.28|4.46|3.26|0
1645139580000|2022-02-17 23:13:00|4.47|3.27|4.48|3.28|4.48|3.28|4.47|3.27|0
1645139590000|2022-02-17 23:13:10|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1645139600000|2022-02-17 23:13:20|4.48|3.28|4.46|3.26|4.49|3.29|4.46|3.26|0
1645139610000|2022-02-17 23:13:30|4.45|3.25|4.45|3.25|4.45|3.25|4.45|3.25|0
1645139640000|2022-02-17 23:14:00|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1645139650000|2022-02-17 23:14:10|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1645139660000|2022-02-17 23:14:20|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1645139670000|2022-02-17 23:14:30|4.46|3.26|4.46|3.26|4.46|3.26|4.45|3.25|0
1645139680000|2022-02-17 23:14:40|4.45|3.25|4.46|3.26|4.46|3.26|4.45|3.25|0
1645139730000|2022-02-17 23:15:30|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1645139740000|2022-02-17 23:15:40|4.43|3.23|4.43|3.23|4.43|3.23|4.43|3.23|0
1645139750000|2022-02-17 23:15:50|4.42|3.22|4.4|3.2|4.43|3.23|4.4|3.2|0
1645139760000|2022-02-17 23:16:00|4.41|3.21|4.42|3.22|4.42|3.22|4.41|3.21|0
1645139770000|2022-02-17 23:16:10|4.41|3.21|4.42|3.22|4.42|3.22|4.41|3.21|0
1645139800000|2022-02-17 23:16:40|4.46|3.26|4.46|3.26|4.46|3.26|4.46|3.26|0
1645139810000|2022-02-17 23:16:50|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1645139820000|2022-02-17 23:17:00|4.49|3.29|4.52|3.32|4.52|3.32|4.49|3.29|0
1645139830000|2022-02-17 23:17:10|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645139840000|2022-02-17 23:17:20|4.53|3.33|4.57|3.37|4.57|3.37|4.53|3.33|0
1645139850000|2022-02-17 23:17:30|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1645139860000|2022-02-17 23:17:40|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1645139870000|2022-02-17 23:17:50|4.55|3.35|4.58|3.38|4.58|3.38|4.55|3.35|0
1645139880000|2022-02-17 23:18:00|4.55|3.35|4.54|3.34|4.57|3.37|4.54|3.34|0
1645139890000|2022-02-17 23:18:10|4.53|3.33|4.54|3.34|4.54|3.34|4.52|3.32|0
1645139900000|2022-02-17 23:18:20|4.58|3.38|4.59|3.39|4.61|3.41|4.58|3.38|0
1645139910000|2022-02-17 23:18:30|4.58|3.38|4.59|3.39|4.6|3.4|4.58|3.38|0
1645139920000|2022-02-17 23:18:40|4.6|3.4|4.6|3.4|4.6|3.4|4.59|3.39|0
1645139930000|2022-02-17 23:18:50|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645139940000|2022-02-17 23:19:00|4.6|3.4|4.6|3.4|4.6|3.4|4.59|3.39|0
1645139950000|2022-02-17 23:19:10|4.61|3.41|4.6|3.4|4.61|3.41|4.6|3.4|0
1645139960000|2022-02-17 23:19:20|4.61|3.41|4.61|3.41|4.61|3.41|4.6|3.4|0
1645139970000|2022-02-17 23:19:30|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1645139980000|2022-02-17 23:19:40|4.63|3.43|4.61|3.41|4.63|3.43|4.61|3.41|0
1645139990000|2022-02-17 23:19:50|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1645140000000|2022-02-17 23:20:00|4.62|3.42|4.63|3.43|4.63|3.43|4.61|3.41|0
1645140010000|2022-02-17 23:20:10|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1645140020000|2022-02-17 23:20:20|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645140040000|2022-02-17 23:20:40|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1645140050000|2022-02-17 23:20:50|4.6|3.4|4.6|3.4|4.6|3.4|4.59|3.39|0
1645140060000|2022-02-17 23:21:00|4.61|3.41|4.61|3.41|4.61|3.41|4.6|3.4|0
1645140070000|2022-02-17 23:21:10|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645140080000|2022-02-17 23:21:20|4.61|3.41|4.63|3.43|4.63|3.43|4.61|3.41|0
1645140090000|2022-02-17 23:21:30|4.65|3.45|4.65|3.45|4.65|3.45|4.65|3.45|0
1645140100000|2022-02-17 23:21:40|4.63|3.43|4.65|3.45|4.65|3.45|4.63|3.43|0
1645140110000|2022-02-17 23:21:50|4.67|3.47|4.67|3.47|4.67|3.47|4.66|3.46|0
1645140120000|2022-02-17 23:22:00|4.66|3.46|4.68|3.48|4.68|3.48|4.66|3.46|0
1645140130000|2022-02-17 23:22:10|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1645140140000|2022-02-17 23:22:20|4.69|3.49|4.7|3.5|4.71|3.51|4.69|3.49|0
1645140150000|2022-02-17 23:22:30|4.71|3.51|4.71|3.51|4.72|3.52|4.7|3.5|0
1645140160000|2022-02-17 23:22:40|4.72|3.52|4.73|3.53|4.73|3.53|4.71|3.51|0
1645140170000|2022-02-17 23:22:50|4.72|3.52|4.72|3.52|4.72|3.52|4.72|3.52|0
1645140180000|2022-02-17 23:23:00|4.7|3.5|4.69|3.49|4.7|3.5|4.69|3.49|0
1645140190000|2022-02-17 23:23:10|4.68|3.48|4.7|3.5|4.7|3.5|4.68|3.48|0
1645140210000|2022-02-17 23:23:30|4.72|3.52|4.7|3.5|4.72|3.52|4.7|3.5|0
1645140220000|2022-02-17 23:23:40|4.69|3.49|4.7|3.5|4.7|3.5|4.69|3.49|0
1645140230000|2022-02-17 23:23:50|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1645140240000|2022-02-17 23:24:00|4.72|3.52|4.72|3.52|4.72|3.52|4.71|3.51|0
1645140250000|2022-02-17 23:24:10|4.7|3.5|4.7|3.5|4.71|3.51|4.7|3.5|0
1645140260000|2022-02-17 23:24:20|4.69|3.49|4.68|3.48|4.69|3.49|4.68|3.48|0
1645140270000|2022-02-17 23:24:30|4.7|3.5|4.68|3.48|4.7|3.5|4.68|3.48|0
1645140280000|2022-02-17 23:24:40|4.7|3.5|4.69|3.49|4.7|3.5|4.69|3.49|0
1645140300000|2022-02-17 23:25:00|4.68|3.48|4.67|3.47|4.68|3.48|4.67|3.47|0
1645140310000|2022-02-17 23:25:10|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1645140320000|2022-02-17 23:25:20|4.68|3.48|4.7|3.5|4.7|3.5|4.68|3.48|0
1645140330000|2022-02-17 23:25:30|4.72|3.52|4.72|3.52|4.72|3.52|4.72|3.52|0
1645140340000|2022-02-17 23:25:40|4.7|3.5|4.72|3.52|4.72|3.52|4.7|3.5|0
1645140350000|2022-02-17 23:25:50|4.7|3.5|4.72|3.52|4.72|3.52|4.7|3.5|0
1645140360000|2022-02-17 23:26:00|4.73|3.53|4.73|3.53|4.74|3.54|4.73|3.53|0
1645140370000|2022-02-17 23:26:10|4.74|3.54|4.73|3.53|4.74|3.54|4.73|3.53|0
1645140380000|2022-02-17 23:26:20|4.72|3.52|4.7|3.5|4.72|3.52|4.7|3.5|0
1645140390000|2022-02-17 23:26:30|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1645140400000|2022-02-17 23:26:40|4.68|3.48|4.7|3.5|4.7|3.5|4.68|3.48|0
1645140410000|2022-02-17 23:26:50|4.72|3.52|4.72|3.52|4.72|3.52|4.72|3.52|0
1645140420000|2022-02-17 23:27:00|4.7|3.5|4.7|3.5|4.7|3.5|4.7|3.5|0
1645140440000|2022-02-17 23:27:20|4.71|3.51|4.69|3.49|4.71|3.51|4.69|3.49|0
1645140450000|2022-02-17 23:27:30|4.7|3.5|4.7|3.5|4.72|3.52|4.7|3.5|0
1645140460000|2022-02-17 23:27:40|4.69|3.49|4.69|3.49|4.7|3.5|4.69|3.49|0
1645140470000|2022-02-17 23:27:50|4.7|3.5|4.7|3.5|4.71|3.51|4.7|3.5|0
1645140480000|2022-02-17 23:28:00|4.69|3.49|4.69|3.49|4.7|3.5|4.69|3.49|0
1645140530000|2022-02-17 23:28:50|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1645140540000|2022-02-17 23:29:00|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1645140550000|2022-02-17 23:29:10|4.7|3.5|4.75|3.55|4.75|3.55|4.7|3.5|0
1645140560000|2022-02-17 23:29:20|4.74|3.54|4.72|3.52|4.74|3.54|4.72|3.52|0
1645140570000|2022-02-17 23:29:30|4.73|3.53|4.7|3.5|4.73|3.53|4.7|3.5|0
1645140590000|2022-02-17 23:29:50|4.71|3.51|4.73|3.53|4.73|3.53|4.71|3.51|0
1645140600000|2022-02-17 23:30:00|4.72|3.52|4.74|3.54|4.74|3.54|4.72|3.52|0
1645140610000|2022-02-17 23:30:10|4.75|3.55|4.75|3.55|4.75|3.55|4.74|3.54|0
1645140630000|2022-02-17 23:30:30|4.76|3.56|4.76|3.56|4.76|3.56|4.76|3.56|0
1645140640000|2022-02-17 23:30:40|4.77|3.57|4.78|3.58|4.78|3.58|4.76|3.56|0
1645140650000|2022-02-17 23:30:50|4.79|3.59|4.79|3.59|4.79|3.59|4.79|3.59|0
1645140660000|2022-02-17 23:31:00|4.8|3.6|4.8|3.6|4.8|3.6|4.79|3.59|0
1645140670000|2022-02-17 23:31:10|4.79|3.59|4.79|3.59|4.79|3.59|4.79|3.59|0
1645140680000|2022-02-17 23:31:20|4.81|3.61|4.81|3.61|4.82|3.62|4.81|3.61|0
1645140690000|2022-02-17 23:31:30|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1645140700000|2022-02-17 23:31:40|4.77|3.57|4.77|3.57|4.77|3.57|4.76|3.56|0
1645140710000|2022-02-17 23:31:50|4.79|3.59|4.79|3.59|4.8|3.6|4.79|3.59|0
1645140720000|2022-02-17 23:32:00|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1645140730000|2022-02-17 23:32:10|4.82|3.62|4.82|3.62|4.82|3.62|4.81|3.61|0
1645140740000|2022-02-17 23:32:20|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1645140750000|2022-02-17 23:32:30|4.82|3.62|4.81|3.61|4.82|3.62|4.81|3.61|0
1645140760000|2022-02-17 23:32:40|4.8|3.6|4.79|3.59|4.8|3.6|4.79|3.59|0
1645140770000|2022-02-17 23:32:50|4.8|3.6|4.81|3.61|4.82|3.62|4.8|3.6|0
1645140780000|2022-02-17 23:33:00|4.8|3.6|4.82|3.62|4.82|3.62|4.8|3.6|0
1645140790000|2022-02-17 23:33:10|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1645140810000|2022-02-17 23:33:30|4.8|3.6|4.8|3.6|4.8|3.6|4.8|3.6|0
1645140820000|2022-02-17 23:33:40|4.79|3.59|4.79|3.59|4.79|3.59|4.79|3.59|0
1645140830000|2022-02-17 23:33:50|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1645140840000|2022-02-17 23:34:00|4.82|3.62|4.82|3.62|4.82|3.62|4.82|3.62|0
1645140850000|2022-02-17 23:34:10|4.84|3.64|4.85|3.65|4.85|3.65|4.83|3.63|0
1645140860000|2022-02-17 23:34:20|4.83|3.63|4.81|3.61|4.83|3.63|4.81|3.61|0
1645140880000|2022-02-17 23:34:40|4.82|3.62|4.83|3.63|4.83|3.63|4.82|3.62|0
1645140890000|2022-02-17 23:34:50|4.84|3.64|4.83|3.63|4.84|3.64|4.83|3.63|0
1645140900000|2022-02-17 23:35:00|4.85|3.65|4.82|3.62|4.85|3.65|4.82|3.62|0
1645140910000|2022-02-17 23:35:10|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1645140920000|2022-02-17 23:35:20|4.82|3.62|4.81|3.61|4.82|3.62|4.81|3.61|0
1645140930000|2022-02-17 23:35:30|4.82|3.62|4.81|3.61|4.82|3.62|4.81|3.61|0
1645140940000|2022-02-17 23:35:40|4.8|3.6|4.8|3.6|4.8|3.6|4.8|3.6|0
1645140950000|2022-02-17 23:35:50|4.81|3.61|4.8|3.6|4.81|3.61|4.8|3.6|0
1645140960000|2022-02-17 23:36:00|4.81|3.61|4.8|3.6|4.81|3.61|4.8|3.6|0
1645140970000|2022-02-17 23:36:10|4.81|3.61|4.81|3.61|4.82|3.62|4.81|3.61|0
1645140980000|2022-02-17 23:36:20|4.8|3.6|4.8|3.6|4.8|3.6|4.8|3.6|0
1645140990000|2022-02-17 23:36:30|4.81|3.61|4.8|3.6|4.81|3.61|4.8|3.6|0
1645141000000|2022-02-17 23:36:40|4.79|3.59|4.79|3.59|4.79|3.59|4.77|3.57|0
1645141010000|2022-02-17 23:36:50|4.77|3.57|4.77|3.57|4.79|3.59|4.77|3.57|0
1645141030000|2022-02-17 23:37:10|4.79|3.59|4.79|3.59|4.79|3.59|4.79|3.59|0
1645141040000|2022-02-17 23:37:20|4.8|3.6|4.8|3.6|4.8|3.6|4.8|3.6|0
1645141060000|2022-02-17 23:37:40|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1645141080000|2022-02-17 23:38:00|4.8|3.6|4.79|3.59|4.8|3.6|4.79|3.59|0
1645141090000|2022-02-17 23:38:10|4.77|3.57|4.77|3.57|4.77|3.57|4.76|3.56|0
1645141100000|2022-02-17 23:38:20|4.76|3.56|4.75|3.55|4.76|3.56|4.75|3.55|0
1645141110000|2022-02-17 23:38:30|4.74|3.54|4.74|3.54|4.74|3.54|4.74|3.54|0
1645141120000|2022-02-17 23:38:40|4.75|3.55|4.76|3.56|4.76|3.56|4.75|3.55|0
1645141130000|2022-02-17 23:38:50|4.75|3.55|4.75|3.55|4.75|3.55|4.75|3.55|0
1645141140000|2022-02-17 23:39:00|4.76|3.56|4.77|3.57|4.77|3.57|4.76|3.56|0
1645141150000|2022-02-17 23:39:10|4.76|3.56|4.76|3.56|4.76|3.56|4.76|3.56|0
1645141160000|2022-02-17 23:39:20|4.77|3.57|4.77|3.57|4.77|3.57|4.76|3.56|0
1645141170000|2022-02-17 23:39:30|4.76|3.56|4.75|3.55|4.76|3.56|4.75|3.55|0
1645141180000|2022-02-17 23:39:40|4.74|3.54|4.75|3.55|4.75|3.55|4.74|3.54|0
1645141190000|2022-02-17 23:39:50|4.74|3.54|4.74|3.54|4.74|3.54|4.74|3.54|0
1645141200000|2022-02-17 23:40:00|4.75|3.55|4.75|3.55|4.75|3.55|4.75|3.55|0
1645141210000|2022-02-17 23:40:10|4.76|3.56|4.76|3.56|4.76|3.56|4.76|3.56|0
1645141230000|2022-02-17 23:40:30|4.77|3.57|4.77|3.57|4.77|3.57|4.77|3.57|0
1645141250000|2022-02-17 23:40:50|4.76|3.56|4.76|3.56|4.76|3.56|4.76|3.56|0
1645141260000|2022-02-17 23:41:00|4.77|3.57|4.77|3.57|4.77|3.57|4.76|3.56|0
1645141270000|2022-02-17 23:41:10|4.75|3.55|4.74|3.54|4.75|3.55|4.74|3.54|0
1645141280000|2022-02-17 23:41:20|4.73|3.53|4.72|3.52|4.73|3.53|4.72|3.52|0
1645141290000|2022-02-17 23:41:30|4.71|3.51|4.71|3.51|4.72|3.52|4.71|3.51|0
1645141300000|2022-02-17 23:41:40|4.72|3.52|4.71|3.51|4.72|3.52|4.71|3.51|0
1645141310000|2022-02-17 23:41:50|4.72|3.52|4.75|3.55|4.75|3.55|4.72|3.52|0
1645141330000|2022-02-17 23:42:10|4.76|3.56|4.76|3.56|4.76|3.56|4.75|3.55|0
1645141340000|2022-02-17 23:42:20|4.75|3.55|4.78|3.58|4.78|3.58|4.75|3.55|0
1645141350000|2022-02-17 23:42:30|4.77|3.57|4.77|3.57|4.77|3.57|4.77|3.57|0
1645141360000|2022-02-17 23:42:40|4.78|3.58|4.78|3.58|4.78|3.58|4.78|3.58|0
1645141370000|2022-02-17 23:42:50|4.8|3.6|4.78|3.58|4.8|3.6|4.78|3.58|0
1645141380000|2022-02-17 23:43:00|4.8|3.6|4.8|3.6|4.81|3.61|4.8|3.6|0
1645141390000|2022-02-17 23:43:10|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1645141400000|2022-02-17 23:43:20|4.82|3.62|4.82|3.62|4.82|3.62|4.82|3.62|0
1645141410000|2022-02-17 23:43:30|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1645141420000|2022-02-17 23:43:40|4.78|3.58|4.78|3.58|4.78|3.58|4.78|3.58|0
1645141430000|2022-02-17 23:43:50|4.8|3.6|4.81|3.61|4.82|3.62|4.8|3.6|0
1645141450000|2022-02-17 23:44:10|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1645141460000|2022-02-17 23:44:20|4.77|3.57|4.76|3.56|4.77|3.57|4.76|3.56|0
1645141470000|2022-02-17 23:44:30|4.75|3.55|4.75|3.55|4.75|3.55|4.75|3.55|0
1645141480000|2022-02-17 23:44:40|4.74|3.54|4.74|3.54|4.74|3.54|4.74|3.54|0
1645141490000|2022-02-17 23:44:50|4.75|3.55|4.75|3.55|4.75|3.55|4.75|3.55|0
1645141500000|2022-02-17 23:45:00|4.76|3.56|4.77|3.57|4.77|3.57|4.75|3.55|0
1645141510000|2022-02-17 23:45:10|4.8|3.6|4.78|3.58|4.8|3.6|4.78|3.58|0
1645141520000|2022-02-17 23:45:20|4.76|3.56|4.76|3.56|4.76|3.56|4.76|3.56|0
1645141530000|2022-02-17 23:45:30|4.77|3.57|4.75|3.55|4.77|3.57|4.75|3.55|0
1645141540000|2022-02-17 23:45:40|4.74|3.54|4.74|3.54|4.74|3.54|4.74|3.54|0
1645141550000|2022-02-17 23:45:50|4.75|3.55|4.76|3.56|4.76|3.56|4.75|3.55|0
1645141560000|2022-02-17 23:46:00|4.75|3.55|4.76|3.56|4.76|3.56|4.75|3.55|0
1645141570000|2022-02-17 23:46:10|4.75|3.55|4.75|3.55|4.75|3.55|4.74|3.54|0
1645141580000|2022-02-17 23:46:20|4.77|3.57|4.77|3.57|4.77|3.57|4.76|3.56|0
1645141590000|2022-02-17 23:46:30|4.76|3.56|4.75|3.55|4.76|3.56|4.75|3.55|0
1645141600000|2022-02-17 23:46:40|4.76|3.56|4.78|3.58|4.78|3.58|4.76|3.56|0
1645141620000|2022-02-17 23:47:00|4.8|3.6|4.8|3.6|4.8|3.6|4.78|3.58|0
1645141630000|2022-02-17 23:47:10|4.79|3.59|4.8|3.6|4.8|3.6|4.79|3.59|0
1645141640000|2022-02-17 23:47:20|4.78|3.58|4.77|3.57|4.78|3.58|4.77|3.57|0
1645141650000|2022-02-17 23:47:30|4.76|3.56|4.77|3.57|4.78|3.58|4.76|3.56|0
1645141670000|2022-02-17 23:47:50|4.78|3.58|4.78|3.58|4.79|3.59|4.78|3.58|0
1645141680000|2022-02-17 23:48:00|4.79|3.59|4.79|3.59|4.79|3.59|4.79|3.59|0
1645141690000|2022-02-17 23:48:10|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1645141700000|2022-02-17 23:48:20|4.82|3.62|4.82|3.62|4.82|3.62|4.82|3.62|0
1645141710000|2022-02-17 23:48:30|4.81|3.61|4.82|3.62|4.82|3.62|4.81|3.61|0
1645141720000|2022-02-17 23:48:40|4.83|3.63|4.83|3.63|4.83|3.63|4.83|3.63|0
1645141730000|2022-02-17 23:48:50|4.84|3.64|4.84|3.64|4.84|3.64|4.84|3.64|0
1645141740000|2022-02-17 23:49:00|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1645141750000|2022-02-17 23:49:10|4.83|3.63|4.84|3.64|4.84|3.64|4.83|3.63|0
1645141760000|2022-02-17 23:49:20|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1645141770000|2022-02-17 23:49:30|4.83|3.63|4.83|3.63|4.84|3.64|4.83|3.63|0
1645141790000|2022-02-17 23:49:50|4.82|3.62|4.82|3.62|4.82|3.62|4.82|3.62|0
1645141810000|2022-02-17 23:50:10|4.83|3.63|4.84|3.64|4.84|3.64|4.83|3.63|0
1645141820000|2022-02-17 23:50:20|4.83|3.63|4.83|3.63|4.83|3.63|4.83|3.63|0
1645141830000|2022-02-17 23:50:30|4.84|3.64|4.84|3.64|4.84|3.64|4.84|3.64|0
1645141840000|2022-02-17 23:50:40|4.83|3.63|4.84|3.64|4.84|3.64|4.83|3.63|0
1645141850000|2022-02-17 23:50:50|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1645141860000|2022-02-17 23:51:00|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1645141870000|2022-02-17 23:51:10|4.83|3.63|4.84|3.64|4.84|3.64|4.83|3.63|0
1645141880000|2022-02-17 23:51:20|4.85|3.65|4.85|3.65|4.85|3.65|4.85|3.65|0
1645141890000|2022-02-17 23:51:30|4.84|3.64|4.81|3.61|4.84|3.64|4.81|3.61|0
1645141900000|2022-02-17 23:51:40|4.82|3.62|4.83|3.63|4.83|3.63|4.82|3.62|0
1645141910000|2022-02-17 23:51:50|4.84|3.64|4.82|3.62|4.84|3.64|4.82|3.62|0
1645141920000|2022-02-17 23:52:00|4.83|3.63|4.84|3.64|4.84|3.64|4.83|3.63|0
1645141940000|2022-02-17 23:52:20|4.83|3.63|4.83|3.63|4.83|3.63|4.83|3.63|0
1645141950000|2022-02-17 23:52:30|4.84|3.64|4.84|3.64|4.84|3.64|4.84|3.64|0
1645141970000|2022-02-17 23:52:50|4.82|3.62|4.83|3.63|4.83|3.63|4.82|3.62|0
1645141980000|2022-02-17 23:53:00|4.82|3.62|4.82|3.62|4.82|3.62|4.82|3.62|0
1645141990000|2022-02-17 23:53:10|4.83|3.63|4.83|3.63|4.83|3.63|4.83|3.63|0
1645142010000|2022-02-17 23:53:30|4.82|3.62|4.82|3.62|4.82|3.62|4.82|3.62|0
1645142020000|2022-02-17 23:53:40|4.81|3.61|4.79|3.59|4.81|3.61|4.79|3.59|0
1645142030000|2022-02-17 23:53:50|4.78|3.58|4.81|3.61|4.81|3.61|4.78|3.58|0
1645142040000|2022-02-17 23:54:00|4.79|3.59|4.79|3.59|4.79|3.59|4.79|3.59|0
1645142050000|2022-02-17 23:54:10|4.78|3.58|4.78|3.58|4.78|3.58|4.78|3.58|0
1645142060000|2022-02-17 23:54:20|4.77|3.57|4.77|3.57|4.77|3.57|4.77|3.57|0
1645142070000|2022-02-17 23:54:30|4.78|3.58|4.78|3.58|4.78|3.58|4.78|3.58|0
1645142080000|2022-02-17 23:54:40|4.76|3.56|4.76|3.56|4.77|3.57|4.76|3.56|0
1645142090000|2022-02-17 23:54:50|4.74|3.54|4.74|3.54|4.74|3.54|4.74|3.54|0
1645142100000|2022-02-17 23:55:00|4.75|3.55|4.76|3.56|4.76|3.56|4.75|3.55|0
1645142120000|2022-02-17 23:55:20|4.75|3.55|4.75|3.55|4.75|3.55|4.75|3.55|0
1645142130000|2022-02-17 23:55:30|4.76|3.56|4.76|3.56|4.76|3.56|4.76|3.56|0
1645142140000|2022-02-17 23:55:40|4.74|3.54|4.74|3.54|4.74|3.54|4.74|3.54|0
1645142160000|2022-02-17 23:56:00|4.75|3.55|4.77|3.57|4.77|3.57|4.75|3.55|0
1645142170000|2022-02-17 23:56:10|4.76|3.56|4.77|3.57|4.77|3.57|4.76|3.56|0
1645142180000|2022-02-17 23:56:20|4.78|3.58|4.78|3.58|4.78|3.58|4.77|3.57|0
1645142190000|2022-02-17 23:56:30|4.79|3.59|4.79|3.59|4.79|3.59|4.79|3.59|0
1645142200000|2022-02-17 23:56:40|4.78|3.58|4.78|3.58|4.78|3.58|4.78|3.58|0
1645142210000|2022-02-17 23:56:50|4.77|3.57|4.78|3.58|4.78|3.58|4.77|3.57|0
1645142220000|2022-02-17 23:57:00|4.77|3.57|4.78|3.58|4.78|3.58|4.77|3.57|0
1645142230000|2022-02-17 23:57:10|4.79|3.59|4.79|3.59|4.79|3.59|4.79|3.59|0
1645142240000|2022-02-17 23:57:20|4.82|3.62|4.82|3.62|4.82|3.62|4.8|3.6|0
1645142260000|2022-02-17 23:57:40|4.83|3.63|4.83|3.63|4.83|3.63|4.83|3.63|0
1645142270000|2022-02-17 23:57:50|4.84|3.64|4.84|3.64|4.84|3.64|4.84|3.64|0
1645142280000|2022-02-17 23:58:00|4.83|3.63|4.83|3.63|4.84|3.64|4.83|3.63|0
1645142290000|2022-02-17 23:58:10|4.82|3.62|4.77|3.57|4.82|3.62|4.76|3.56|0
1645142300000|2022-02-17 23:58:20|4.76|3.56|4.77|3.57|4.77|3.57|4.76|3.56|0
1645142310000|2022-02-17 23:58:30|4.78|3.58|4.79|3.59|4.79|3.59|4.78|3.58|0
1645142320000|2022-02-17 23:58:40|4.78|3.58|4.78|3.58|4.78|3.58|4.78|3.58|0
1645142330000|2022-02-17 23:58:50|4.79|3.59|4.8|3.6|4.8|3.6|4.79|3.59|0
1645142340000|2022-02-17 23:59:00|4.82|3.62|4.82|3.62|4.82|3.62|4.82|3.62|0
1645142350000|2022-02-17 23:59:10|4.81|3.61|4.8|3.6|4.81|3.61|4.8|3.6|0
1645142360000|2022-02-17 23:59:20|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1645142370000|2022-02-17 23:59:30|4.79|3.59|4.8|3.6|4.8|3.6|4.79|3.59|0
1645142380000|2022-02-17 23:59:40|4.79|3.59|4.77|3.57|4.79|3.59|4.77|3.57|0
1645142390000|2022-02-17 23:59:50|4.76|3.56|4.76|3.56|4.76|3.56|4.76|3.56|0
1645142400000|2022-02-18 00:00:00|4.74|3.54|4.76|3.56|4.77|3.57|4.74|3.54|0
1645142410000|2022-02-18 00:00:10|4.77|3.57|4.77|3.57|4.8|3.6|4.77|3.57|0
1645142420000|2022-02-18 00:00:20|4.74|3.54|4.76|3.56|4.76|3.56|4.74|3.54|0
1645142430000|2022-02-18 00:00:30|4.73|3.53|4.74|3.54|4.74|3.54|4.73|3.53|0
1645142440000|2022-02-18 00:00:40|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1645142450000|2022-02-18 00:00:50|4.79|3.59|4.79|3.59|4.79|3.59|4.79|3.59|0
1645142460000|2022-02-18 00:01:00|4.76|3.56|4.74|3.54|4.76|3.56|4.74|3.54|0
1645142470000|2022-02-18 00:01:10|4.76|3.56|4.76|3.56|4.77|3.57|4.76|3.56|0
1645142480000|2022-02-18 00:01:20|4.77|3.57|4.78|3.58|4.78|3.58|4.77|3.57|0
1645142490000|2022-02-18 00:01:30|4.79|3.59|4.82|3.62|4.82|3.62|4.79|3.59|0
1645142500000|2022-02-18 00:01:40|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1645142520000|2022-02-18 00:02:00|4.8|3.6|4.82|3.62|4.82|3.62|4.8|3.6|0
1645142530000|2022-02-18 00:02:10|4.79|3.59|4.85|3.65|4.85|3.65|4.79|3.59|0
1645142540000|2022-02-18 00:02:20|4.88|3.68|4.88|3.68|4.88|3.68|4.88|3.68|0
1645142550000|2022-02-18 00:02:30|4.89|3.69|4.88|3.68|4.89|3.69|4.88|3.68|0
1645142560000|2022-02-18 00:02:40|4.87|3.67|4.86|3.66|4.87|3.67|4.86|3.66|0
1645142570000|2022-02-18 00:02:50|4.85|3.65|4.85|3.65|4.85|3.65|4.84|3.64|0
1645142580000|2022-02-18 00:03:00|4.84|3.64|4.84|3.64|4.84|3.64|4.84|3.64|0
1645142590000|2022-02-18 00:03:10|4.85|3.65|4.86|3.66|4.86|3.66|4.85|3.65|0
1645142600000|2022-02-18 00:03:20|4.85|3.65|4.84|3.64|4.85|3.65|4.84|3.64|0
1645142610000|2022-02-18 00:03:30|4.83|3.63|4.84|3.64|4.84|3.64|4.83|3.63|0
1645142620000|2022-02-18 00:03:40|4.85|3.65|4.85|3.65|4.86|3.66|4.85|3.65|0
1645142630000|2022-02-18 00:03:50|4.86|3.66|4.83|3.63|4.86|3.66|4.83|3.63|0
1645142640000|2022-02-18 00:04:00|4.84|3.64|4.83|3.63|4.85|3.65|4.83|3.63|0
1645142650000|2022-02-18 00:04:10|4.84|3.64|4.85|3.65|4.85|3.65|4.84|3.64|0
1645142660000|2022-02-18 00:04:20|4.84|3.64|4.83|3.63|4.84|3.64|4.83|3.63|0
1645142670000|2022-02-18 00:04:30|4.84|3.64|4.84|3.64|4.84|3.64|4.83|3.63|0
1645142680000|2022-02-18 00:04:40|4.83|3.63|4.83|3.63|4.83|3.63|4.83|3.63|0
1645142690000|2022-02-18 00:04:50|4.86|3.66|4.85|3.65|4.86|3.66|4.85|3.65|0
1645142700000|2022-02-18 00:05:00|4.83|3.63|4.81|3.61|4.83|3.63|4.81|3.61|0
1645142710000|2022-02-18 00:05:10|4.8|3.6|4.8|3.6|4.8|3.6|4.8|3.6|0
1645142720000|2022-02-18 00:05:20|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1645142730000|2022-02-18 00:05:30|4.77|3.57|4.77|3.57|4.77|3.57|4.77|3.57|0
1645142740000|2022-02-18 00:05:40|4.78|3.58|4.79|3.59|4.79|3.59|4.78|3.58|0
1645142750000|2022-02-18 00:05:50|4.8|3.6|4.8|3.6|4.8|3.6|4.8|3.6|0
1645142760000|2022-02-18 00:06:00|4.79|3.59|4.83|3.63|4.83|3.63|4.79|3.59|0
1645142770000|2022-02-18 00:06:10|4.81|3.61|4.79|3.59|4.81|3.61|4.79|3.59|0
1645142780000|2022-02-18 00:06:20|4.8|3.6|4.79|3.59|4.8|3.6|4.79|3.59|0
1645142790000|2022-02-18 00:06:30|4.8|3.6|4.81|3.61|4.81|3.61|4.8|3.6|0
1645142800000|2022-02-18 00:06:40|4.82|3.62|4.8|3.6|4.82|3.62|4.8|3.6|0
1645142810000|2022-02-18 00:06:50|4.79|3.59|4.79|3.59|4.79|3.59|4.79|3.59|0
1645142820000|2022-02-18 00:07:00|4.8|3.6|4.8|3.6|4.82|3.62|4.8|3.6|0
1645142830000|2022-02-18 00:07:10|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1645142840000|2022-02-18 00:07:20|4.8|3.6|4.79|3.59|4.8|3.6|4.79|3.59|0
1645142850000|2022-02-18 00:07:30|4.8|3.6|4.8|3.6|4.8|3.6|4.8|3.6|0
1645142860000|2022-02-18 00:07:40|4.81|3.61|4.81|3.61|4.82|3.62|4.81|3.61|0
1645142870000|2022-02-18 00:07:50|4.8|3.6|4.79|3.59|4.8|3.6|4.79|3.59|0
1645142880000|2022-02-18 00:08:00|4.78|3.58|4.8|3.6|4.8|3.6|4.78|3.58|0
1645142890000|2022-02-18 00:08:10|4.79|3.59|4.84|3.64|4.84|3.64|4.79|3.59|0
1645142900000|2022-02-18 00:08:20|4.83|3.63|4.83|3.63|4.83|3.63|4.83|3.63|0
1645142910000|2022-02-18 00:08:30|4.84|3.64|4.84|3.64|4.84|3.64|4.84|3.64|0
1645142920000|2022-02-18 00:08:40|4.83|3.63|4.82|3.62|4.83|3.63|4.82|3.62|0
1645142930000|2022-02-18 00:08:50|4.81|3.61|4.81|3.61|4.82|3.62|4.81|3.61|0
1645142940000|2022-02-18 00:09:00|4.79|3.59|4.79|3.59|4.79|3.59|4.79|3.59|0
1645142950000|2022-02-18 00:09:10|4.78|3.58|4.77|3.57|4.78|3.58|4.77|3.57|0
1645142970000|2022-02-18 00:09:30|4.79|3.59|4.8|3.6|4.8|3.6|4.79|3.59|0
1645142980000|2022-02-18 00:09:40|4.79|3.59|4.8|3.6|4.8|3.6|4.79|3.59|0
1645142990000|2022-02-18 00:09:50|4.81|3.61|4.81|3.61|4.82|3.62|4.81|3.61|0
1645143000000|2022-02-18 00:10:00|4.79|3.59|4.81|3.61|4.81|3.61|4.79|3.59|0
1645143010000|2022-02-18 00:10:10|4.8|3.6|4.8|3.6|4.8|3.6|4.8|3.6|0
1645143020000|2022-02-18 00:10:20|4.79|3.59|4.8|3.6|4.8|3.6|4.78|3.58|0
1645143030000|2022-02-18 00:10:30|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1645143050000|2022-02-18 00:10:50|4.82|3.62|4.83|3.63|4.83|3.63|4.82|3.62|0
1645143060000|2022-02-18 00:11:00|4.84|3.64|4.79|3.59|4.84|3.64|4.79|3.59|0
1645143070000|2022-02-18 00:11:10|4.8|3.6|4.79|3.59|4.8|3.6|4.79|3.59|0
1645143080000|2022-02-18 00:11:20|4.83|3.63|4.81|3.61|4.83|3.63|4.81|3.61|0
1645143090000|2022-02-18 00:11:30|4.79|3.59|4.78|3.58|4.79|3.59|4.78|3.58|0
1645143100000|2022-02-18 00:11:40|4.79|3.59|4.79|3.59|4.79|3.59|4.79|3.59|0
1645143110000|2022-02-18 00:11:50|4.8|3.6|4.84|3.64|4.84|3.64|4.8|3.6|0
1645143120000|2022-02-18 00:12:00|4.85|3.65|4.82|3.62|4.86|3.66|4.82|3.62|0
1645143130000|2022-02-18 00:12:10|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1645143140000|2022-02-18 00:12:20|4.83|3.63|4.83|3.63|4.83|3.63|4.82|3.62|0
1645143150000|2022-02-18 00:12:30|4.82|3.62|4.82|3.62|4.83|3.63|4.82|3.62|0
1645143160000|2022-02-18 00:12:40|4.81|3.61|4.81|3.61|4.81|3.61|4.81|3.61|0
1645143170000|2022-02-18 00:12:50|4.82|3.62|4.83|3.63|4.84|3.64|4.82|3.62|0
1645143180000|2022-02-18 00:13:00|4.82|3.62|4.76|3.56|4.83|3.63|4.76|3.56|0
1645143190000|2022-02-18 00:13:10|4.78|3.58|4.78|3.58|4.79|3.59|4.78|3.58|0
1645143200000|2022-02-18 00:13:20|4.75|3.55|4.75|3.55|4.76|3.56|4.75|3.55|0
1645143210000|2022-02-18 00:13:30|4.74|3.54|4.75|3.55|4.75|3.55|4.74|3.54|0
1645143220000|2022-02-18 00:13:40|4.74|3.54|4.72|3.52|4.74|3.54|4.72|3.52|0
1645143230000|2022-02-18 00:13:50|4.73|3.53|4.73|3.53|4.73|3.53|4.73|3.53|0
1645143240000|2022-02-18 00:14:00|4.74|3.54|4.76|3.56|4.76|3.56|4.74|3.54|0
1645143250000|2022-02-18 00:14:10|4.75|3.55|4.76|3.56|4.76|3.56|4.74|3.54|0
1645143260000|2022-02-18 00:14:20|4.79|3.59|4.77|3.57|4.79|3.59|4.76|3.56|0
1645143270000|2022-02-18 00:14:30|4.79|3.59|4.79|3.59|4.79|3.59|4.78|3.58|0
1645143280000|2022-02-18 00:14:40|4.78|3.58|4.79|3.59|4.8|3.6|4.78|3.58|0
1645143290000|2022-02-18 00:14:50|4.78|3.58|4.78|3.58|4.79|3.59|4.78|3.58|0
1645143300000|2022-02-18 00:15:00|4.8|3.6|4.79|3.59|4.8|3.6|4.79|3.59|0
1645143310000|2022-02-18 00:15:10|4.78|3.58|4.77|3.57|4.79|3.59|4.77|3.57|0
1645143320000|2022-02-18 00:15:20|4.75|3.55|4.74|3.54|4.75|3.55|4.73|3.53|0
1645143330000|2022-02-18 00:15:30|4.72|3.52|4.68|3.48|4.72|3.52|4.68|3.48|0
1645143340000|2022-02-18 00:15:40|4.69|3.49|4.66|3.46|4.69|3.49|4.66|3.46|0
1645143350000|2022-02-18 00:15:50|4.67|3.47|4.69|3.49|4.69|3.49|4.67|3.47|0
1645143360000|2022-02-18 00:16:00|4.68|3.48|4.63|3.43|4.68|3.48|4.63|3.43|0
1645143370000|2022-02-18 00:16:10|4.64|3.44|4.63|3.43|4.66|3.46|4.63|3.43|0
1645143380000|2022-02-18 00:16:20|4.62|3.42|4.59|3.39|4.62|3.42|4.59|3.39|0
1645143390000|2022-02-18 00:16:30|4.57|3.37|4.61|3.41|4.61|3.41|4.57|3.37|0
1645143400000|2022-02-18 00:16:40|4.63|3.43|4.63|3.43|4.63|3.43|4.62|3.42|0
1645143410000|2022-02-18 00:16:50|4.64|3.44|4.63|3.43|4.64|3.44|4.63|3.43|0
1645143420000|2022-02-18 00:17:00|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1645143430000|2022-02-18 00:17:10|4.63|3.43|4.62|3.42|4.64|3.44|4.62|3.42|0
1645143440000|2022-02-18 00:17:20|4.63|3.43|4.64|3.44|4.64|3.44|4.63|3.43|0
1645143450000|2022-02-18 00:17:30|4.63|3.43|4.63|3.43|4.63|3.43|4.62|3.42|0
1645143460000|2022-02-18 00:17:40|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1645143470000|2022-02-18 00:17:50|4.6|3.4|4.63|3.43|4.63|3.43|4.6|3.4|0
1645143480000|2022-02-18 00:18:00|4.66|3.46|4.63|3.43|4.66|3.46|4.63|3.43|0
1645143490000|2022-02-18 00:18:10|4.64|3.44|4.64|3.44|4.64|3.44|4.63|3.43|0
1645143500000|2022-02-18 00:18:20|4.65|3.45|4.67|3.47|4.67|3.47|4.65|3.45|0
1645143530000|2022-02-18 00:18:50|4.66|3.46|4.68|3.48|4.68|3.48|4.66|3.46|0
1645143540000|2022-02-18 00:19:00|4.69|3.49|4.66|3.46|4.69|3.49|4.66|3.46|0
1645143560000|2022-02-18 00:19:20|4.67|3.47|4.68|3.48|4.68|3.48|4.67|3.47|0
1645143570000|2022-02-18 00:19:30|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1645143580000|2022-02-18 00:19:40|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1645143590000|2022-02-18 00:19:50|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1645143600000|2022-02-18 00:20:00|4.68|3.48|4.65|3.45|4.68|3.48|4.65|3.45|0
1645143610000|2022-02-18 00:20:10|4.64|3.44|4.63|3.43|4.64|3.44|4.63|3.43|0
1645143620000|2022-02-18 00:20:20|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1645143630000|2022-02-18 00:20:30|4.6|3.4|4.62|3.42|4.62|3.42|4.6|3.4|0
1645143640000|2022-02-18 00:20:40|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645143650000|2022-02-18 00:20:50|4.6|3.4|4.6|3.4|4.6|3.4|4.59|3.39|0
1645143660000|2022-02-18 00:21:00|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1645143670000|2022-02-18 00:21:10|4.57|3.37|4.6|3.4|4.6|3.4|4.57|3.37|0
1645143680000|2022-02-18 00:21:20|4.58|3.38|4.63|3.43|4.63|3.43|4.58|3.38|0
1645143690000|2022-02-18 00:21:30|4.61|3.41|4.58|3.38|4.61|3.41|4.58|3.38|0
1645143700000|2022-02-18 00:21:40|4.57|3.37|4.61|3.41|4.61|3.41|4.57|3.37|0
1645143710000|2022-02-18 00:21:50|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1645143720000|2022-02-18 00:22:00|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1645143730000|2022-02-18 00:22:10|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1645143740000|2022-02-18 00:22:20|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1645143750000|2022-02-18 00:22:30|4.56|3.36|4.56|3.36|4.56|3.36|4.54|3.34|0
1645143760000|2022-02-18 00:22:40|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645143770000|2022-02-18 00:22:50|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645143780000|2022-02-18 00:23:00|4.56|3.36|4.51|3.31|4.56|3.36|4.51|3.31|0
1645143800000|2022-02-18 00:23:20|4.5|3.3|4.56|3.36|4.56|3.36|4.5|3.3|0
1645143810000|2022-02-18 00:23:30|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1645143820000|2022-02-18 00:23:40|4.55|3.35|4.55|3.35|4.56|3.36|4.55|3.35|0
1645143830000|2022-02-18 00:23:50|4.56|3.36|4.56|3.36|4.56|3.36|4.55|3.35|0
1645143840000|2022-02-18 00:24:00|4.55|3.35|4.55|3.35|4.55|3.35|4.53|3.33|0
1645143860000|2022-02-18 00:24:20|4.54|3.34|4.55|3.35|4.56|3.36|4.54|3.34|0
1645143870000|2022-02-18 00:24:30|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645143880000|2022-02-18 00:24:40|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645143890000|2022-02-18 00:24:50|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1645143900000|2022-02-18 00:25:00|4.53|3.33|4.54|3.34|4.54|3.34|4.53|3.33|0
1645143910000|2022-02-18 00:25:10|4.55|3.35|4.51|3.31|4.55|3.35|4.51|3.31|0
1645143920000|2022-02-18 00:25:20|4.53|3.33|4.53|3.33|4.54|3.34|4.51|3.31|0
1645143930000|2022-02-18 00:25:30|4.51|3.31|4.53|3.33|4.53|3.33|4.51|3.31|0
1645143940000|2022-02-18 00:25:40|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1645143950000|2022-02-18 00:25:50|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645143960000|2022-02-18 00:26:00|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645143970000|2022-02-18 00:26:10|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1645143980000|2022-02-18 00:26:20|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1645143990000|2022-02-18 00:26:30|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1645144000000|2022-02-18 00:26:40|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1645144010000|2022-02-18 00:26:50|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1645144020000|2022-02-18 00:27:00|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1645144030000|2022-02-18 00:27:10|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645144040000|2022-02-18 00:27:20|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645144050000|2022-02-18 00:27:30|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645144060000|2022-02-18 00:27:40|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1645144070000|2022-02-18 00:27:50|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645144080000|2022-02-18 00:28:00|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645144090000|2022-02-18 00:28:10|4.59|3.39|4.59|3.39|4.6|3.4|4.59|3.39|0
1645144110000|2022-02-18 00:28:30|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645144130000|2022-02-18 00:28:50|4.59|3.39|4.6|3.4|4.6|3.4|4.59|3.39|0
1645144140000|2022-02-18 00:29:00|4.61|3.41|4.62|3.42|4.62|3.42|4.61|3.41|0
1645144150000|2022-02-18 00:29:10|4.61|3.41|4.62|3.42|4.62|3.42|4.61|3.41|0
1645144160000|2022-02-18 00:29:20|4.61|3.41|4.63|3.43|4.64|3.44|4.61|3.41|0
1645144170000|2022-02-18 00:29:30|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1645144180000|2022-02-18 00:29:40|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1645144190000|2022-02-18 00:29:50|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645144200000|2022-02-18 00:30:00|4.6|3.4|4.62|3.42|4.62|3.42|4.6|3.4|0
1645144210000|2022-02-18 00:30:10|4.61|3.41|4.65|3.45|4.65|3.45|4.61|3.41|0
1645144220000|2022-02-18 00:30:20|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1645144230000|2022-02-18 00:30:30|4.64|3.44|4.63|3.43|4.64|3.44|4.63|3.43|0
1645144240000|2022-02-18 00:30:40|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1645144250000|2022-02-18 00:30:50|4.63|3.43|4.62|3.42|4.63|3.43|4.62|3.42|0
1645144260000|2022-02-18 00:31:00|4.63|3.43|4.63|3.43|4.64|3.44|4.63|3.43|0
1645144270000|2022-02-18 00:31:10|4.62|3.42|4.63|3.43|4.63|3.43|4.62|3.42|0
1645144280000|2022-02-18 00:31:20|4.62|3.42|4.63|3.43|4.63|3.43|4.62|3.42|0
1645144290000|2022-02-18 00:31:30|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1645144300000|2022-02-18 00:31:40|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645144310000|2022-02-18 00:31:50|4.59|3.39|4.58|3.38|4.59|3.39|4.57|3.37|0
1645144320000|2022-02-18 00:32:00|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1645144330000|2022-02-18 00:32:10|4.54|3.34|4.52|3.32|4.54|3.34|4.52|3.32|0
1645144340000|2022-02-18 00:32:20|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1645144360000|2022-02-18 00:32:40|4.57|3.37|4.57|3.37|4.57|3.37|4.56|3.36|0
1645144370000|2022-02-18 00:32:50|4.59|3.39|4.61|3.41|4.61|3.41|4.59|3.39|0
1645144380000|2022-02-18 00:33:00|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645144390000|2022-02-18 00:33:10|4.59|3.39|4.57|3.37|4.59|3.39|4.57|3.37|0
1645144400000|2022-02-18 00:33:20|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1645144410000|2022-02-18 00:33:30|4.56|3.36|4.54|3.34|4.56|3.36|4.54|3.34|0
1645144420000|2022-02-18 00:33:40|4.52|3.32|4.54|3.34|4.54|3.34|4.52|3.32|0
1645144430000|2022-02-18 00:33:50|4.53|3.33|4.55|3.35|4.55|3.35|4.52|3.32|0
1645144440000|2022-02-18 00:34:00|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645144450000|2022-02-18 00:34:10|4.55|3.35|4.57|3.37|4.57|3.37|4.55|3.35|0
1645144460000|2022-02-18 00:34:20|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1645144470000|2022-02-18 00:34:30|4.56|3.36|4.58|3.38|4.58|3.38|4.56|3.36|0
1645144480000|2022-02-18 00:34:40|4.59|3.39|4.58|3.38|4.59|3.39|4.57|3.37|0
1645144490000|2022-02-18 00:34:50|4.59|3.39|4.58|3.38|4.59|3.39|4.57|3.37|0
1645144500000|2022-02-18 00:35:00|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645144510000|2022-02-18 00:35:10|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645144520000|2022-02-18 00:35:20|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645144530000|2022-02-18 00:35:30|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1645144540000|2022-02-18 00:35:40|4.51|3.31|4.51|3.31|4.52|3.32|4.51|3.31|0
1645144550000|2022-02-18 00:35:50|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1645144560000|2022-02-18 00:36:00|4.49|3.29|4.51|3.31|4.51|3.31|4.49|3.29|0
1645144570000|2022-02-18 00:36:10|4.5|3.3|4.51|3.31|4.51|3.31|4.5|3.3|0
1645144580000|2022-02-18 00:36:20|4.52|3.32|4.53|3.33|4.54|3.34|4.52|3.32|0
1645144590000|2022-02-18 00:36:30|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1645144600000|2022-02-18 00:36:40|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1645144610000|2022-02-18 00:36:50|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645144620000|2022-02-18 00:37:00|4.53|3.33|4.53|3.33|4.53|3.33|4.52|3.32|0
1645144630000|2022-02-18 00:37:10|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1645144640000|2022-02-18 00:37:20|4.52|3.32|4.51|3.31|4.52|3.32|4.5|3.3|0
1645144650000|2022-02-18 00:37:30|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645144670000|2022-02-18 00:37:50|4.5|3.3|4.45|3.25|4.5|3.3|4.45|3.25|0
1645144680000|2022-02-18 00:38:00|4.48|3.28|4.51|3.31|4.51|3.31|4.48|3.28|0
1645144690000|2022-02-18 00:38:10|4.5|3.3|4.49|3.29|4.5|3.3|4.49|3.29|0
1645144700000|2022-02-18 00:38:20|4.5|3.3|4.52|3.32|4.52|3.32|4.5|3.3|0
1645144710000|2022-02-18 00:38:30|4.51|3.31|4.52|3.32|4.52|3.32|4.51|3.31|0
1645144720000|2022-02-18 00:38:40|4.51|3.31|4.52|3.32|4.52|3.32|4.51|3.31|0
1645144730000|2022-02-18 00:38:50|4.51|3.31|4.51|3.31|4.51|3.31|4.5|3.3|0
1645144740000|2022-02-18 00:39:00|4.52|3.32|4.53|3.33|4.54|3.34|4.52|3.32|0
1645144750000|2022-02-18 00:39:10|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645144760000|2022-02-18 00:39:20|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645144770000|2022-02-18 00:39:30|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645144780000|2022-02-18 00:39:40|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645144790000|2022-02-18 00:39:50|4.57|3.37|4.56|3.36|4.57|3.37|4.55|3.35|0
1645144800000|2022-02-18 00:40:00|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645144810000|2022-02-18 00:40:10|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645144820000|2022-02-18 00:40:20|4.56|3.36|4.53|3.33|4.57|3.37|4.53|3.33|0
1645144830000|2022-02-18 00:40:30|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1645144840000|2022-02-18 00:40:40|4.54|3.34|4.54|3.34|4.56|3.36|4.54|3.34|0
1645144850000|2022-02-18 00:40:50|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645144860000|2022-02-18 00:41:00|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1645144870000|2022-02-18 00:41:10|4.52|3.32|4.52|3.32|4.54|3.34|4.52|3.32|0
1645144880000|2022-02-18 00:41:20|4.51|3.31|4.51|3.31|4.51|3.31|4.5|3.3|0
1645144890000|2022-02-18 00:41:30|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645144900000|2022-02-18 00:41:40|4.51|3.31|4.52|3.32|4.52|3.32|4.51|3.31|0
1645144920000|2022-02-18 00:42:00|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645144940000|2022-02-18 00:42:20|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645144950000|2022-02-18 00:42:30|4.51|3.31|4.5|3.3|4.51|3.31|4.5|3.3|0
1645144960000|2022-02-18 00:42:40|4.49|3.29|4.5|3.3|4.5|3.3|4.49|3.29|0
1645144970000|2022-02-18 00:42:50|4.49|3.29|4.5|3.3|4.5|3.3|4.49|3.29|0
1645144980000|2022-02-18 00:43:00|4.51|3.31|4.52|3.32|4.52|3.32|4.51|3.31|0
1645145000000|2022-02-18 00:43:20|4.51|3.31|4.52|3.32|4.53|3.33|4.51|3.31|0
1645145010000|2022-02-18 00:43:30|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645145020000|2022-02-18 00:43:40|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1645145030000|2022-02-18 00:43:50|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645145040000|2022-02-18 00:44:00|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1645145050000|2022-02-18 00:44:10|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1645145060000|2022-02-18 00:44:20|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645145070000|2022-02-18 00:44:30|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645145080000|2022-02-18 00:44:40|4.52|3.32|4.52|3.32|4.53|3.33|4.52|3.32|0
1645145090000|2022-02-18 00:44:50|4.51|3.31|4.5|3.3|4.51|3.31|4.5|3.3|0
1645145100000|2022-02-18 00:45:00|4.49|3.29|4.49|3.29|4.49|3.29|4.48|3.28|0
1645145110000|2022-02-18 00:45:10|4.5|3.3|4.51|3.31|4.51|3.31|4.5|3.3|0
1645145120000|2022-02-18 00:45:20|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645145130000|2022-02-18 00:45:30|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645145140000|2022-02-18 00:45:40|4.52|3.32|4.52|3.32|4.53|3.33|4.52|3.32|0
1645145150000|2022-02-18 00:45:50|4.53|3.33|4.54|3.34|4.54|3.34|4.52|3.32|0
1645145160000|2022-02-18 00:46:00|4.53|3.33|4.53|3.33|4.53|3.33|4.52|3.32|0
1645145170000|2022-02-18 00:46:10|4.52|3.32|4.5|3.3|4.52|3.32|4.5|3.3|0
1645145180000|2022-02-18 00:46:20|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645145190000|2022-02-18 00:46:30|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645145200000|2022-02-18 00:46:40|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1645145210000|2022-02-18 00:46:50|4.51|3.31|4.5|3.3|4.51|3.31|4.5|3.3|0
1645145220000|2022-02-18 00:47:00|4.49|3.29|4.47|3.27|4.49|3.29|4.47|3.27|0
1645145230000|2022-02-18 00:47:10|4.48|3.28|4.5|3.3|4.5|3.3|4.48|3.28|0
1645145240000|2022-02-18 00:47:20|4.49|3.29|4.49|3.29|4.5|3.3|4.49|3.29|0
1645145250000|2022-02-18 00:47:30|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1645145260000|2022-02-18 00:47:40|4.49|3.29|4.5|3.3|4.5|3.3|4.49|3.29|0
1645145280000|2022-02-18 00:48:00|4.49|3.29|4.47|3.27|4.49|3.29|4.47|3.27|0
1645145290000|2022-02-18 00:48:10|4.45|3.25|4.42|3.22|4.45|3.25|4.42|3.22|0
1645145300000|2022-02-18 00:48:20|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1645145310000|2022-02-18 00:48:30|4.43|3.23|4.44|3.24|4.44|3.24|4.43|3.23|0
1645145320000|2022-02-18 00:48:40|4.43|3.23|4.44|3.24|4.44|3.24|4.43|3.23|0
1645145330000|2022-02-18 00:48:50|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1645145340000|2022-02-18 00:49:00|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1645145350000|2022-02-18 00:49:10|4.38|3.18|4.37|3.17|4.38|3.18|4.37|3.17|0
1645145360000|2022-02-18 00:49:20|4.36|3.16|4.37|3.17|4.37|3.17|4.36|3.16|0
1645145370000|2022-02-18 00:49:30|4.38|3.18|4.4|3.2|4.4|3.2|4.38|3.18|0
1645145380000|2022-02-18 00:49:40|4.38|3.18|4.4|3.2|4.4|3.2|4.38|3.18|0
1645145390000|2022-02-18 00:49:50|4.41|3.21|4.38|3.18|4.41|3.21|4.38|3.18|0
1645145400000|2022-02-18 00:50:00|4.37|3.17|4.34|3.14|4.37|3.17|4.34|3.14|0
1645145410000|2022-02-18 00:50:10|4.32|3.12|4.34|3.14|4.34|3.14|4.32|3.12|0
1645145420000|2022-02-18 00:50:20|4.33|3.13|4.32|3.12|4.33|3.13|4.3|3.1|0
1645145430000|2022-02-18 00:50:30|4.3|3.1|4.31|3.11|4.32|3.12|4.3|3.1|0
1645145440000|2022-02-18 00:50:40|4.32|3.12|4.32|3.12|4.33|3.13|4.32|3.12|0
1645145450000|2022-02-18 00:50:50|4.34|3.14|4.33|3.13|4.34|3.14|4.33|3.13|0
1645145460000|2022-02-18 00:51:00|4.32|3.12|4.31|3.11|4.32|3.12|4.3|3.1|0
1645145470000|2022-02-18 00:51:10|4.3|3.1|4.31|3.11|4.31|3.11|4.28|3.08|0
1645145480000|2022-02-18 00:51:20|4.3|3.1|4.32|3.12|4.32|3.12|4.3|3.1|0
1645145490000|2022-02-18 00:51:30|4.33|3.13|4.34|3.14|4.34|3.14|4.32|3.12|0
1645145500000|2022-02-18 00:51:40|4.35|3.15|4.35|3.15|4.35|3.15|4.35|3.15|0
1645145510000|2022-02-18 00:51:50|4.37|3.17|4.41|3.21|4.41|3.21|4.37|3.17|0
1645145520000|2022-02-18 00:52:00|4.39|3.19|4.41|3.21|4.42|3.22|4.39|3.19|0
1645145530000|2022-02-18 00:52:10|4.42|3.22|4.41|3.21|4.42|3.22|4.41|3.21|0
1645145570000|2022-02-18 00:52:50|4.42|3.22|4.42|3.22|4.42|3.22|4.42|3.22|0
1645145580000|2022-02-18 00:53:00|4.43|3.23|4.45|3.25|4.45|3.25|4.43|3.23|0
1645145590000|2022-02-18 00:53:10|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1645145600000|2022-02-18 00:53:20|4.45|3.25|4.5|3.3|4.5|3.3|4.45|3.25|0
1645145610000|2022-02-18 00:53:30|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645145620000|2022-02-18 00:53:40|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645145630000|2022-02-18 00:53:50|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1645145650000|2022-02-18 00:54:10|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645145660000|2022-02-18 00:54:20|4.52|3.32|4.52|3.32|4.53|3.33|4.52|3.32|0
1645145670000|2022-02-18 00:54:30|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645145680000|2022-02-18 00:54:40|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645145690000|2022-02-18 00:54:50|4.53|3.33|4.55|3.35|4.55|3.35|4.53|3.33|0
1645145700000|2022-02-18 00:55:00|4.53|3.33|4.53|3.33|4.54|3.34|4.53|3.33|0
1645145710000|2022-02-18 00:55:10|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645145720000|2022-02-18 00:55:20|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645145740000|2022-02-18 00:55:40|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645145750000|2022-02-18 00:55:50|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645145760000|2022-02-18 00:56:00|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645145770000|2022-02-18 00:56:10|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1645145780000|2022-02-18 00:56:20|4.56|3.36|4.58|3.38|4.58|3.38|4.56|3.36|0
1645145790000|2022-02-18 00:56:30|4.56|3.36|4.56|3.36|4.58|3.38|4.56|3.36|0
1645145800000|2022-02-18 00:56:40|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645145810000|2022-02-18 00:56:50|4.59|3.39|4.6|3.4|4.6|3.4|4.58|3.38|0
1645145820000|2022-02-18 00:57:00|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645145830000|2022-02-18 00:57:10|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1645145840000|2022-02-18 00:57:20|4.6|3.4|4.62|3.42|4.63|3.43|4.6|3.4|0
1645145850000|2022-02-18 00:57:30|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645145860000|2022-02-18 00:57:40|4.62|3.42|4.63|3.43|4.63|3.43|4.62|3.42|0
1645145880000|2022-02-18 00:58:00|4.62|3.42|4.63|3.43|4.63|3.43|4.62|3.42|0
1645145890000|2022-02-18 00:58:10|4.62|3.42|4.65|3.45|4.65|3.45|4.62|3.42|0
1645145900000|2022-02-18 00:58:20|4.63|3.43|4.62|3.42|4.63|3.43|4.62|3.42|0
1645145910000|2022-02-18 00:58:30|4.63|3.43|4.62|3.42|4.63|3.43|4.62|3.42|0
1645145920000|2022-02-18 00:58:40|4.63|3.43|4.59|3.39|4.63|3.43|4.59|3.39|0
1645145930000|2022-02-18 00:58:50|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1645145950000|2022-02-18 00:59:10|4.57|3.37|4.59|3.39|4.59|3.39|4.57|3.37|0
1645145970000|2022-02-18 00:59:30|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645145980000|2022-02-18 00:59:40|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645146000000|2022-02-18 01:00:00|4.63|3.43|4.62|3.42|4.63|3.43|4.62|3.42|0
1645146010000|2022-02-18 01:00:10|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1645146020000|2022-02-18 01:00:20|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1645146040000|2022-02-18 01:00:40|4.63|3.43|4.62|3.42|4.63|3.43|4.61|3.41|0
1645146050000|2022-02-18 01:00:50|4.63|3.43|4.62|3.42|4.63|3.43|4.62|3.42|0
1645146060000|2022-02-18 01:01:00|4.61|3.41|4.63|3.43|4.63|3.43|4.61|3.41|0
1645146070000|2022-02-18 01:01:10|4.66|3.46|4.67|3.47|4.67|3.47|4.66|3.46|0
1645146080000|2022-02-18 01:01:20|4.73|3.53|4.7|3.5|4.73|3.53|4.7|3.5|0
1645146100000|2022-02-18 01:01:40|4.69|3.49|4.72|3.52|4.72|3.52|4.69|3.49|0
1645146110000|2022-02-18 01:01:50|4.73|3.53|4.7|3.5|4.73|3.53|4.7|3.5|0
1645146120000|2022-02-18 01:02:00|4.72|3.52|4.72|3.52|4.72|3.52|4.72|3.52|0
1645146130000|2022-02-18 01:02:10|4.7|3.5|4.7|3.5|4.7|3.5|4.7|3.5|0
1645146160000|2022-02-18 01:02:40|4.69|3.49|4.69|3.49|4.7|3.5|4.69|3.49|0
1645146170000|2022-02-18 01:02:50|4.7|3.5|4.7|3.5|4.7|3.5|4.69|3.49|0
1645146180000|2022-02-18 01:03:00|4.69|3.49|4.69|3.49|4.7|3.5|4.69|3.49|0
1645146190000|2022-02-18 01:03:10|4.68|3.48|4.69|3.49|4.69|3.49|4.67|3.47|0
1645146200000|2022-02-18 01:03:20|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1645146210000|2022-02-18 01:03:30|4.67|3.47|4.66|3.46|4.67|3.47|4.66|3.46|0
1645146220000|2022-02-18 01:03:40|4.67|3.47|4.66|3.46|4.67|3.47|4.66|3.46|0
1645146230000|2022-02-18 01:03:50|4.67|3.47|4.66|3.46|4.67|3.47|4.66|3.46|0
1645146250000|2022-02-18 01:04:10|4.64|3.44|4.64|3.44|4.66|3.46|4.64|3.44|0
1645146260000|2022-02-18 01:04:20|4.63|3.43|4.64|3.44|4.64|3.44|4.63|3.43|0
1645146280000|2022-02-18 01:04:40|4.68|3.48|4.7|3.5|4.7|3.5|4.68|3.48|0
1645146290000|2022-02-18 01:04:50|4.71|3.51|4.71|3.51|4.71|3.51|4.71|3.51|0
1645146300000|2022-02-18 01:05:00|4.7|3.5|4.69|3.49|4.7|3.5|4.69|3.49|0
1645146310000|2022-02-18 01:05:10|4.68|3.48|4.66|3.46|4.68|3.48|4.66|3.46|0
1645146320000|2022-02-18 01:05:20|4.64|3.44|4.65|3.45|4.65|3.45|4.64|3.44|0
1645146330000|2022-02-18 01:05:30|4.64|3.44|4.66|3.46|4.66|3.46|4.64|3.44|0
1645146340000|2022-02-18 01:05:40|4.67|3.47|4.67|3.47|4.67|3.47|4.67|3.47|0
1645146350000|2022-02-18 01:05:50|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1645146360000|2022-02-18 01:06:00|4.67|3.47|4.68|3.48|4.68|3.48|4.67|3.47|0
1645146380000|2022-02-18 01:06:20|4.67|3.47|4.67|3.47|4.67|3.47|4.67|3.47|0
1645146390000|2022-02-18 01:06:30|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1645146400000|2022-02-18 01:06:40|4.68|3.48|4.7|3.5|4.7|3.5|4.68|3.48|0
1645146410000|2022-02-18 01:06:50|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1645146420000|2022-02-18 01:07:00|4.7|3.5|4.71|3.51|4.73|3.53|4.7|3.5|0
1645146430000|2022-02-18 01:07:10|4.73|3.53|4.71|3.51|4.73|3.53|4.71|3.51|0
1645146440000|2022-02-18 01:07:20|4.73|3.53|4.71|3.51|4.73|3.53|4.71|3.51|0
1645146450000|2022-02-18 01:07:30|4.7|3.5|4.7|3.5|4.7|3.5|4.7|3.5|0
1645146460000|2022-02-18 01:07:40|4.69|3.49|4.69|3.49|4.69|3.49|4.69|3.49|0
1645146470000|2022-02-18 01:07:50|4.68|3.48|4.69|3.49|4.69|3.49|4.68|3.48|0
1645146480000|2022-02-18 01:08:00|4.7|3.5|4.68|3.48|4.7|3.5|4.68|3.48|0
1645146490000|2022-02-18 01:08:10|4.69|3.49|4.67|3.47|4.69|3.49|4.67|3.47|0
1645146500000|2022-02-18 01:08:20|4.65|3.45|4.64|3.44|4.65|3.45|4.64|3.44|0
1645146510000|2022-02-18 01:08:30|4.65|3.45|4.65|3.45|4.65|3.45|4.65|3.45|0
1645146520000|2022-02-18 01:08:40|4.67|3.47|4.65|3.45|4.67|3.47|4.65|3.45|0
1645146530000|2022-02-18 01:08:50|4.68|3.48|4.68|3.48|4.68|3.48|4.68|3.48|0
1645146540000|2022-02-18 01:09:00|4.7|3.5|4.68|3.48|4.7|3.5|4.68|3.48|0
1645146550000|2022-02-18 01:09:10|4.67|3.47|4.68|3.48|4.68|3.48|4.67|3.47|0
1645146560000|2022-02-18 01:09:20|4.67|3.47|4.68|3.48|4.68|3.48|4.67|3.47|0
1645146570000|2022-02-18 01:09:30|4.67|3.47|4.68|3.48|4.68|3.48|4.66|3.46|0
1645146580000|2022-02-18 01:09:40|4.67|3.47|4.66|3.46|4.68|3.48|4.66|3.46|0
1645146590000|2022-02-18 01:09:50|4.64|3.44|4.62|3.42|4.64|3.44|4.62|3.42|0
1645146600000|2022-02-18 01:10:00|4.63|3.43|4.62|3.42|4.63|3.43|4.62|3.42|0
1645146610000|2022-02-18 01:10:10|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645146620000|2022-02-18 01:10:20|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645146630000|2022-02-18 01:10:30|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645146640000|2022-02-18 01:10:40|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1645146650000|2022-02-18 01:10:50|4.6|3.4|4.6|3.4|4.6|3.4|4.59|3.39|0
1645146660000|2022-02-18 01:11:00|4.58|3.38|4.55|3.35|4.58|3.38|4.55|3.35|0
1645146670000|2022-02-18 01:11:10|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645146680000|2022-02-18 01:11:20|4.55|3.35|4.57|3.37|4.57|3.37|4.55|3.35|0
1645146690000|2022-02-18 01:11:30|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1645146700000|2022-02-18 01:11:40|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1645146710000|2022-02-18 01:11:50|4.54|3.34|4.54|3.34|4.55|3.35|4.54|3.34|0
1645146720000|2022-02-18 01:12:00|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1645146730000|2022-02-18 01:12:10|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645146740000|2022-02-18 01:12:20|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1645146750000|2022-02-18 01:12:30|4.57|3.37|4.57|3.37|4.57|3.37|4.56|3.36|0
1645146760000|2022-02-18 01:12:40|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1645146780000|2022-02-18 01:13:00|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1645146790000|2022-02-18 01:13:10|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645146800000|2022-02-18 01:13:20|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645146810000|2022-02-18 01:13:30|4.58|3.38|4.55|3.35|4.58|3.38|4.55|3.35|0
1645146820000|2022-02-18 01:13:40|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645146830000|2022-02-18 01:13:50|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645146840000|2022-02-18 01:14:00|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1645146850000|2022-02-18 01:14:10|4.54|3.34|4.55|3.35|4.56|3.36|4.54|3.34|0
1645146860000|2022-02-18 01:14:20|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645146870000|2022-02-18 01:14:30|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645146880000|2022-02-18 01:14:40|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645146890000|2022-02-18 01:14:50|4.57|3.37|4.58|3.38|4.58|3.38|4.56|3.36|0
1645146900000|2022-02-18 01:15:00|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1645146920000|2022-02-18 01:15:20|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1645146930000|2022-02-18 01:15:30|4.6|3.4|4.61|3.41|4.61|3.41|4.59|3.39|0
1645146940000|2022-02-18 01:15:40|4.59|3.39|4.61|3.41|4.61|3.41|4.59|3.39|0
1645146950000|2022-02-18 01:15:50|4.63|3.43|4.63|3.43|4.63|3.43|4.63|3.43|0
1645146970000|2022-02-18 01:16:10|4.64|3.44|4.63|3.43|4.64|3.44|4.63|3.43|0
1645146990000|2022-02-18 01:16:30|4.64|3.44|4.64|3.44|4.64|3.44|4.64|3.44|0
1645147000000|2022-02-18 01:16:40|4.63|3.43|4.63|3.43|4.64|3.44|4.63|3.43|0
1645147010000|2022-02-18 01:16:50|4.64|3.44|4.62|3.42|4.64|3.44|4.62|3.42|0
1645147020000|2022-02-18 01:17:00|4.61|3.41|4.59|3.39|4.61|3.41|4.59|3.39|0
1645147030000|2022-02-18 01:17:10|4.61|3.41|4.59|3.39|4.61|3.41|4.59|3.39|0
1645147040000|2022-02-18 01:17:20|4.6|3.4|4.59|3.39|4.61|3.41|4.59|3.39|0
1645147050000|2022-02-18 01:17:30|4.61|3.41|4.62|3.42|4.62|3.42|4.61|3.41|0
1645147060000|2022-02-18 01:17:40|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645147070000|2022-02-18 01:17:50|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1645147080000|2022-02-18 01:18:00|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645147090000|2022-02-18 01:18:10|4.57|3.37|4.55|3.35|4.57|3.37|4.55|3.35|0
1645147100000|2022-02-18 01:18:20|4.56|3.36|4.58|3.38|4.58|3.38|4.56|3.36|0
1645147110000|2022-02-18 01:18:30|4.61|3.41|4.59|3.39|4.61|3.41|4.59|3.39|0
1645147120000|2022-02-18 01:18:40|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1645147130000|2022-02-18 01:18:50|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1645147140000|2022-02-18 01:19:00|4.58|3.38|4.54|3.34|4.58|3.38|4.54|3.34|0
1645147150000|2022-02-18 01:19:10|4.52|3.32|4.57|3.37|4.58|3.38|4.52|3.32|0
1645147160000|2022-02-18 01:19:20|4.59|3.39|4.58|3.38|4.59|3.39|4.58|3.38|0
1645147190000|2022-02-18 01:19:50|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645147200000|2022-02-18 01:20:00|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645147210000|2022-02-18 01:20:10|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645147220000|2022-02-18 01:20:20|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1645147230000|2022-02-18 01:20:30|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645147240000|2022-02-18 01:20:40|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1645147250000|2022-02-18 01:20:50|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1645147270000|2022-02-18 01:21:10|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1645147280000|2022-02-18 01:21:20|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645147290000|2022-02-18 01:21:30|4.58|3.38|4.57|3.37|4.58|3.38|4.57|3.37|0
1645147300000|2022-02-18 01:21:40|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645147310000|2022-02-18 01:21:50|4.57|3.37|4.58|3.38|4.58|3.38|4.57|3.37|0
1645147320000|2022-02-18 01:22:00|4.59|3.39|4.57|3.37|4.59|3.39|4.57|3.37|0
1645147330000|2022-02-18 01:22:10|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1645147340000|2022-02-18 01:22:20|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645147360000|2022-02-18 01:22:40|4.56|3.36|4.57|3.37|4.57|3.37|4.56|3.36|0
1645147370000|2022-02-18 01:22:50|4.55|3.35|4.53|3.33|4.55|3.35|4.53|3.33|0
1645147380000|2022-02-18 01:23:00|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1645147390000|2022-02-18 01:23:10|4.57|3.37|4.59|3.39|4.59|3.39|4.57|3.37|0
1645147400000|2022-02-18 01:23:20|4.58|3.38|4.6|3.4|4.6|3.4|4.58|3.38|0
1645147410000|2022-02-18 01:23:30|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645147420000|2022-02-18 01:23:40|4.58|3.38|4.59|3.39|4.59|3.39|4.58|3.38|0
1645147440000|2022-02-18 01:24:00|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645147450000|2022-02-18 01:24:10|4.59|3.39|4.59|3.39|4.6|3.4|4.59|3.39|0
1645147460000|2022-02-18 01:24:20|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645147470000|2022-02-18 01:24:30|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645147480000|2022-02-18 01:24:40|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645147490000|2022-02-18 01:24:50|4.59|3.39|4.6|3.4|4.6|3.4|4.59|3.39|0
1645147500000|2022-02-18 01:25:00|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645147510000|2022-02-18 01:25:10|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645147520000|2022-02-18 01:25:20|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1645147530000|2022-02-18 01:25:30|4.62|3.42|4.62|3.42|4.62|3.42|4.62|3.42|0
1645147540000|2022-02-18 01:25:40|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645147570000|2022-02-18 01:26:10|4.6|3.4|4.6|3.4|4.6|3.4|4.6|3.4|0
1645147580000|2022-02-18 01:26:20|4.61|3.41|4.61|3.41|4.61|3.41|4.61|3.41|0
1645147590000|2022-02-18 01:26:30|4.6|3.4|4.58|3.38|4.6|3.4|4.58|3.38|0
1645147600000|2022-02-18 01:26:40|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645147610000|2022-02-18 01:26:50|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645147620000|2022-02-18 01:27:00|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645147630000|2022-02-18 01:27:10|4.6|3.4|4.59|3.39|4.6|3.4|4.59|3.39|0
1645147640000|2022-02-18 01:27:20|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645147650000|2022-02-18 01:27:30|4.58|3.38|4.58|3.38|4.58|3.38|4.58|3.38|0
1645147660000|2022-02-18 01:27:40|4.57|3.37|4.56|3.36|4.57|3.37|4.54|3.34|0
1645147670000|2022-02-18 01:27:50|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645147680000|2022-02-18 01:28:00|4.53|3.33|4.51|3.31|4.53|3.33|4.51|3.31|0
1645147690000|2022-02-18 01:28:10|4.49|3.29|4.51|3.31|4.51|3.31|4.49|3.29|0
1645147700000|2022-02-18 01:28:20|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1645147710000|2022-02-18 01:28:30|4.51|3.31|4.5|3.3|4.51|3.31|4.5|3.3|0
1645147720000|2022-02-18 01:28:40|4.49|3.29|4.45|3.25|4.49|3.29|4.45|3.25|0
1645147730000|2022-02-18 01:28:50|4.43|3.23|4.44|3.24|4.44|3.24|4.43|3.23|0
1645147740000|2022-02-18 01:29:00|4.45|3.25|4.5|3.3|4.5|3.3|4.44|3.24|0
1645147750000|2022-02-18 01:29:10|4.56|3.36|4.54|3.34|4.56|3.36|4.54|3.34|0
1645147760000|2022-02-18 01:29:20|4.55|3.35|4.54|3.34|4.56|3.36|4.54|3.34|0
1645147770000|2022-02-18 01:29:30|4.52|3.32|4.52|3.32|4.52|3.32|4.48|3.28|0
1645147780000|2022-02-18 01:29:40|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1645147790000|2022-02-18 01:29:50|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645147800000|2022-02-18 01:30:00|4.49|3.29|4.48|3.28|4.49|3.29|4.48|3.28|0
1645147810000|2022-02-18 01:30:10|4.49|3.29|4.46|3.26|4.49|3.29|4.45|3.25|0
1645147820000|2022-02-18 01:30:20|4.47|3.27|4.44|3.24|4.48|3.28|4.44|3.24|0
1645147840000|2022-02-18 01:30:40|4.45|3.25|4.43|3.23|4.45|3.25|4.43|3.23|0
1645147860000|2022-02-18 01:31:00|4.42|3.22|4.44|3.24|4.44|3.24|4.42|3.22|0
1645147870000|2022-02-18 01:31:10|4.43|3.23|4.42|3.22|4.44|3.24|4.42|3.22|0
1645147880000|2022-02-18 01:31:20|4.43|3.23|4.44|3.24|4.44|3.24|4.43|3.23|0
1645147890000|2022-02-18 01:31:30|4.43|3.23|4.46|3.26|4.5|3.3|4.43|3.23|0
1645147900000|2022-02-18 01:31:40|4.45|3.25|4.47|3.27|4.47|3.27|4.45|3.25|0
1645147910000|2022-02-18 01:31:50|4.49|3.29|4.51|3.31|4.52|3.32|4.49|3.29|0
1645147920000|2022-02-18 01:32:00|4.52|3.32|4.53|3.33|4.54|3.34|4.52|3.32|0
1645147930000|2022-02-18 01:32:10|4.56|3.36|4.7|3.5|4.7|3.5|4.56|3.36|0
1645147940000|2022-02-18 01:32:20|4.66|3.46|4.72|3.52|4.72|3.52|4.66|3.46|0
1645147950000|2022-02-18 01:32:30|4.8|3.6|4.82|3.62|4.82|3.62|4.8|3.6|0
1645147960000|2022-02-18 01:32:40|4.87|3.67|4.93|3.73|4.96|3.76|4.87|3.67|0
1645147970000|2022-02-18 01:32:50|4.97|3.77|5.05|3.85|5.05|3.85|4.97|3.77|0
1645147980000|2022-02-18 01:33:00|5.08|3.88|5.13|3.93|5.13|3.93|5.08|3.88|0
1645147990000|2022-02-18 01:33:10|5.07|3.87|5.16|3.96|5.21|4.01|5.07|3.87|0
1645148000000|2022-02-18 01:33:20|5.09|3.89|5.24|4.04|5.24|4.04|5.09|3.89|0
1645148010000|2022-02-18 01:33:30|5.22|4.02|5.42|4.22|5.42|4.22|5.22|4.02|0
1645148020000|2022-02-18 01:33:40|5.4|4.2|5.44|4.24|5.46|4.26|5.4|4.2|0
1645148030000|2022-02-18 01:33:50|5.48|4.28|5.39|4.19|5.48|4.28|5.38|4.18|0
1645148040000|2022-02-18 01:34:00|5.4|4.2|5.38|4.18|5.4|4.2|5.34|4.14|0
1645148050000|2022-02-18 01:34:10|5.34|4.14|5.32|4.12|5.34|4.14|5.32|4.12|0
1645148060000|2022-02-18 01:34:20|5.3|4.1|5.34|4.14|5.34|4.14|5.23|4.03|0
1645148070000|2022-02-18 01:34:30|5.33|4.13|5.33|4.13|5.33|4.13|5.33|4.13|0
1645148080000|2022-02-18 01:34:40|5.3|4.1|5.43|4.23|5.44|4.24|5.3|4.1|0
1645148090000|2022-02-18 01:34:50|5.42|4.22|5.37|4.17|5.42|4.22|5.37|4.17|0
1645148100000|2022-02-18 01:35:00|5|3.8|5|3.8|5.01|3.81|4.99|3.79|0
1645148110000|2022-02-18 01:35:10|5.04|3.84|5.02|3.82|5.05|3.85|5.02|3.82|0
1645148120000|2022-02-18 01:35:20|5.01|3.81|5.05|3.85|5.06|3.86|5.01|3.81|0
1645148130000|2022-02-18 01:35:30|5.04|3.84|5.09|3.89|5.09|3.89|5.03|3.83|0
1645148140000|2022-02-18 01:35:40|5.06|3.86|5.1|3.9|5.1|3.9|5.06|3.86|0
1645148150000|2022-02-18 01:35:50|5.09|3.89|5.06|3.86|5.14|3.94|5.06|3.86|0
1645148160000|2022-02-18 01:36:00|5.1|3.9|5.09|3.89|5.1|3.9|5.09|3.89|0
1645148170000|2022-02-18 01:36:10|5.08|3.88|5.09|3.89|5.1|3.9|5.08|3.88|0
1645148180000|2022-02-18 01:36:20|5.08|3.88|5.09|3.89|5.09|3.89|5.08|3.88|0
1645148190000|2022-02-18 01:36:30|5.08|3.88|5.04|3.84|5.08|3.88|5.04|3.84|0
1645148200000|2022-02-18 01:36:40|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1645148210000|2022-02-18 01:36:50|5.04|3.84|5.05|3.85|5.05|3.85|5|3.8|0
1645148220000|2022-02-18 01:37:00|5.02|3.82|5|3.8|5.05|3.85|5|3.8|0
1645148230000|2022-02-18 01:37:10|4.97|3.77|4.96|3.76|4.97|3.77|4.96|3.76|0
1645148240000|2022-02-18 01:37:20|4.92|3.72|4.95|3.75|4.96|3.76|4.92|3.72|0
1645148250000|2022-02-18 01:37:30|4.92|3.72|4.95|3.75|4.95|3.75|4.92|3.72|0
1645148260000|2022-02-18 01:37:40|4.93|3.73|4.95|3.75|4.95|3.75|4.93|3.73|0
1645148270000|2022-02-18 01:37:50|4.97|3.77|4.97|3.77|4.99|3.79|4.97|3.77|0
1645148280000|2022-02-18 01:38:00|4.95|3.75|4.93|3.73|4.95|3.75|4.93|3.73|0
1645148290000|2022-02-18 01:38:10|4.96|3.76|4.93|3.73|4.96|3.76|4.93|3.73|0
1645148300000|2022-02-18 01:38:20|4.95|3.75|4.95|3.75|4.95|3.75|4.95|3.75|0
1645148310000|2022-02-18 01:38:30|4.97|3.77|4.96|3.76|4.99|3.79|4.96|3.76|0
1645148320000|2022-02-18 01:38:40|4.97|3.77|4.99|3.79|5|3.8|4.97|3.77|0
1645148330000|2022-02-18 01:38:50|5|3.8|5|3.8|5|3.8|4.99|3.79|0
1645148340000|2022-02-18 01:39:00|5.02|3.82|5.04|3.84|5.04|3.84|5.02|3.82|0
1645148350000|2022-02-18 01:39:10|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1645148360000|2022-02-18 01:39:20|5.08|3.88|5.06|3.86|5.08|3.88|5.06|3.86|0
1645148370000|2022-02-18 01:39:30|5.08|3.88|5.1|3.9|5.1|3.9|5.08|3.88|0
1645148380000|2022-02-18 01:39:40|5.08|3.88|5.09|3.89|5.09|3.89|5.06|3.86|0
1645148390000|2022-02-18 01:39:50|5.1|3.9|5.19|3.99|5.19|3.99|5.1|3.9|0
1645148400000|2022-02-18 01:40:00|5.21|4.01|5.22|4.02|5.22|4.02|5.21|4.01|0
1645148410000|2022-02-18 01:40:10|5.2|4|5.23|4.03|5.23|4.03|5.18|3.98|0
1645148420000|2022-02-18 01:40:20|5.27|4.07|5.27|4.07|5.27|4.07|5.25|4.05|0
1645148430000|2022-02-18 01:40:30|5.29|4.09|5.3|4.1|5.3|4.1|5.27|4.07|0
1645148440000|2022-02-18 01:40:40|5.29|4.09|5.26|4.06|5.29|4.09|5.26|4.06|0
1645148450000|2022-02-18 01:40:50|5.27|4.07|5.27|4.07|5.27|4.07|5.26|4.06|0
1645148460000|2022-02-18 01:41:00|5.29|4.09|5.3|4.1|5.3|4.1|5.29|4.09|0
1645148470000|2022-02-18 01:41:10|5.29|4.09|5.26|4.06|5.29|4.09|5.26|4.06|0
1645148480000|2022-02-18 01:41:20|5.27|4.07|5.3|4.1|5.3|4.1|5.27|4.07|0
1645148490000|2022-02-18 01:41:30|5.29|4.09|5.29|4.09|5.3|4.1|5.29|4.09|0
1645148500000|2022-02-18 01:41:40|5.3|4.1|5.28|4.08|5.3|4.1|5.27|4.07|0
1645148510000|2022-02-18 01:41:50|5.29|4.09|5.26|4.06|5.29|4.09|5.26|4.06|0
1645148520000|2022-02-18 01:42:00|5.25|4.05|5.25|4.05|5.26|4.06|5.25|4.05|0
1645148530000|2022-02-18 01:42:10|5.23|4.03|5.22|4.02|5.23|4.03|5.21|4.01|0
1645148540000|2022-02-18 01:42:20|5.23|4.03|5.23|4.03|5.26|4.06|5.23|4.03|0
1645148550000|2022-02-18 01:42:30|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1645148560000|2022-02-18 01:42:40|5.25|4.05|5.25|4.05|5.25|4.05|5.23|4.03|0
1645148570000|2022-02-18 01:42:50|5.24|4.04|5.21|4.01|5.24|4.04|5.21|4.01|0
1645148580000|2022-02-18 01:43:00|5.22|4.02|5.25|4.05|5.25|4.05|5.21|4.01|0
1645148590000|2022-02-18 01:43:10|4.84|3.64|4.85|3.65|4.85|3.65|4.84|3.64|0
1645148600000|2022-02-18 01:43:20|4.87|3.67|4.88|3.68|4.89|3.69|4.87|3.67|0
1645148610000|2022-02-18 01:43:30|4.89|3.69|4.89|3.69|4.89|3.69|4.88|3.68|0
1645148620000|2022-02-18 01:43:40|5.15|3.95|5.15|3.95|5.15|3.95|5.15|3.95|0
1645148630000|2022-02-18 01:43:50|5.17|3.97|5.17|3.97|5.17|3.97|5.17|3.97|0
1645148640000|2022-02-18 01:44:00|5.15|3.95|5.13|3.93|5.15|3.95|5.13|3.93|0
1645148650000|2022-02-18 01:44:10|5.15|3.95|5.15|3.95|5.15|3.95|5.14|3.94|0
1645148660000|2022-02-18 01:44:20|5.14|3.94|5.11|3.91|5.14|3.94|5.11|3.91|0
1645148680000|2022-02-18 01:44:40|5.13|3.93|5.13|3.93|5.13|3.93|5.12|3.92|0
1645148690000|2022-02-18 01:44:50|5.14|3.94|5.11|3.91|5.14|3.94|5.1|3.9|0
1645148700000|2022-02-18 01:45:00|5.12|3.92|5.06|3.86|5.12|3.92|5.06|3.86|0
1645148710000|2022-02-18 01:45:10|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1645148720000|2022-02-18 01:45:20|5.03|3.83|5.01|3.81|5.03|3.83|5|3.8|0
1645148730000|2022-02-18 01:45:30|4.98|3.78|4.98|3.78|5|3.8|4.98|3.78|0
1645148740000|2022-02-18 01:45:40|4.97|3.77|4.96|3.76|4.97|3.77|4.96|3.76|0
1645148750000|2022-02-18 01:45:50|4.94|3.74|4.94|3.74|4.96|3.76|4.94|3.74|0
1645148760000|2022-02-18 01:46:00|4.97|3.77|4.96|3.76|4.98|3.78|4.96|3.76|0
1645148770000|2022-02-18 01:46:10|4.97|3.77|4.97|3.77|4.97|3.77|4.96|3.76|0
1645148780000|2022-02-18 01:46:20|4.98|3.78|4.97|3.77|4.98|3.78|4.97|3.77|0
1645148790000|2022-02-18 01:46:30|4.96|3.76|4.92|3.72|4.96|3.76|4.92|3.72|0
1645148800000|2022-02-18 01:46:40|4.93|3.73|4.93|3.73|4.93|3.73|4.93|3.73|0
1645148810000|2022-02-18 01:46:50|4.94|3.74|4.94|3.74|4.94|3.74|4.94|3.74|0
1645148820000|2022-02-18 01:47:00|4.93|3.73|4.96|3.76|4.96|3.76|4.93|3.73|0
1645148830000|2022-02-18 01:47:10|4.97|3.77|5.02|3.82|5.02|3.82|4.97|3.77|0
1645148840000|2022-02-18 01:47:20|5.01|3.81|4.99|3.79|5.01|3.81|4.99|3.79|0
1645148850000|2022-02-18 01:47:30|4.96|3.76|4.99|3.79|4.99|3.79|4.96|3.76|0
1645148860000|2022-02-18 01:47:40|4.98|3.78|4.98|3.78|4.99|3.79|4.98|3.78|0
1645148870000|2022-02-18 01:47:50|4.99|3.79|5.01|3.81|5.01|3.81|4.99|3.79|0
1645148880000|2022-02-18 01:48:00|5.03|3.83|4.98|3.78|5.03|3.83|4.97|3.77|0
1645148890000|2022-02-18 01:48:10|4.97|3.77|4.97|3.77|4.97|3.77|4.96|3.76|0
1645148910000|2022-02-18 01:48:30|4.93|3.73|4.92|3.72|4.93|3.73|4.91|3.71|0
1645148920000|2022-02-18 01:48:40|4.93|3.73|4.92|3.72|4.93|3.73|4.92|3.72|0
1645148930000|2022-02-18 01:48:50|4.93|3.73|4.94|3.74|4.94|3.74|4.93|3.73|0
1645148940000|2022-02-18 01:49:00|4.93|3.73|4.92|3.72|4.93|3.73|4.91|3.71|0
1645148950000|2022-02-18 01:49:10|4.91|3.71|4.93|3.73|4.93|3.73|4.9|3.7|0
1645148960000|2022-02-18 01:49:20|4.94|3.74|4.99|3.79|4.99|3.79|4.94|3.74|0
1645148970000|2022-02-18 01:49:30|5.01|3.81|5.01|3.81|5.01|3.81|4.99|3.79|0
1645148980000|2022-02-18 01:49:40|5.02|3.82|5.11|3.91|5.11|3.91|5.02|3.82|0
1645148990000|2022-02-18 01:49:50|5.14|3.94|5.11|3.91|5.14|3.94|5.11|3.91|0
1645149000000|2022-02-18 01:50:00|5.1|3.9|5.12|3.92|5.12|3.92|5.1|3.9|0
1645149010000|2022-02-18 01:50:10|5.22|4.02|5.18|3.98|5.22|4.02|5.18|3.98|0
1645149020000|2022-02-18 01:50:20|5.16|3.96|5.16|3.96|5.16|3.96|5.15|3.95|0
1645149030000|2022-02-18 01:50:30|5.17|3.97|5.15|3.95|5.17|3.97|5.15|3.95|0
1645149040000|2022-02-18 01:50:40|5.1|3.9|5.12|3.92|5.12|3.92|5.1|3.9|0
1645149050000|2022-02-18 01:50:50|5.14|3.94|5.1|3.9|5.14|3.94|5.1|3.9|0
1645149060000|2022-02-18 01:51:00|5.08|3.88|5.08|3.88|5.08|3.88|5.06|3.86|0
1645149070000|2022-02-18 01:51:10|5.1|3.9|5.08|3.88|5.1|3.9|5.08|3.88|0
1645149080000|2022-02-18 01:51:20|5.12|3.92|5.11|3.91|5.12|3.92|5.11|3.91|0
1645149090000|2022-02-18 01:51:30|5.12|3.92|5.15|3.95|5.15|3.95|5.12|3.92|0
1645149100000|2022-02-18 01:51:40|5.17|3.97|5.1|3.9|5.17|3.97|5.1|3.9|0
1645149110000|2022-02-18 01:51:50|5.11|3.91|5.14|3.94|5.14|3.94|5.11|3.91|0
1645149120000|2022-02-18 01:52:00|5.12|3.92|5.12|3.92|5.12|3.92|5.12|3.92|0
1645149130000|2022-02-18 01:52:10|5.14|3.94|5.11|3.91|5.15|3.95|5.11|3.91|0
1645149140000|2022-02-18 01:52:20|5.12|3.92|5.14|3.94|5.14|3.94|5.12|3.92|0
1645149150000|2022-02-18 01:52:30|5.16|3.96|5.18|3.98|5.18|3.98|5.16|3.96|0
1645149160000|2022-02-18 01:52:40|5.19|3.99|5.24|4.04|5.24|4.04|5.19|3.99|0
1645149170000|2022-02-18 01:52:50|5.27|4.07|5.31|4.11|5.31|4.11|5.26|4.06|0
1645149180000|2022-02-18 01:53:00|5.33|4.13|5.37|4.17|5.37|4.17|5.33|4.13|0
1645149200000|2022-02-18 01:53:20|5.35|4.15|5.37|4.17|5.37|4.17|5.35|4.15|0
1645149210000|2022-02-18 01:53:30|5.38|4.18|5.41|4.21|5.41|4.21|5.37|4.17|0
1645149220000|2022-02-18 01:53:40|5.42|4.22|5.48|4.28|5.48|4.28|5.42|4.22|0
1645149230000|2022-02-18 01:53:50|5.51|4.31|5.53|4.33|5.53|4.33|5.51|4.31|0
1645149240000|2022-02-18 01:54:00|5.51|4.31|5.51|4.31|5.51|4.31|5.49|4.29|0
1645149250000|2022-02-18 01:54:10|5.49|4.29|5.49|4.29|5.49|4.29|5.49|4.29|0
1645149260000|2022-02-18 01:54:20|5.51|4.31|5.52|4.32|5.52|4.32|5.51|4.31|0
1645149270000|2022-02-18 01:54:30|5.51|4.31|5.52|4.32|5.52|4.32|5.51|4.31|0
1645149280000|2022-02-18 01:54:40|5.51|4.31|5.49|4.29|5.51|4.31|5.49|4.29|0
1645149290000|2022-02-18 01:54:50|5.39|4.19|5.39|4.19|5.39|4.19|5.38|4.18|0
1645149300000|2022-02-18 01:55:00|5.44|4.24|5.46|4.26|5.46|4.26|5.44|4.24|0
1645149310000|2022-02-18 01:55:10|5.45|4.25|5.41|4.21|5.45|4.25|5.39|4.19|0
1645149320000|2022-02-18 01:55:20|5.42|4.22|5.44|4.24|5.44|4.24|5.42|4.22|0
1645149330000|2022-02-18 01:55:30|5.42|4.22|5.4|4.2|5.42|4.22|5.4|4.2|0
1645149340000|2022-02-18 01:55:40|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1645149350000|2022-02-18 01:55:50|5.38|4.18|5.39|4.19|5.41|4.21|5.38|4.18|0
1645149360000|2022-02-18 01:56:00|5.4|4.2|5.41|4.21|5.41|4.21|5.39|4.19|0
1645149370000|2022-02-18 01:56:10|5.43|4.23|5.43|4.23|5.43|4.23|5.42|4.22|0
1645149380000|2022-02-18 01:56:20|5.45|4.25|5.5|4.3|5.5|4.3|5.45|4.25|0
1645149390000|2022-02-18 01:56:30|5.48|4.28|5.42|4.22|5.48|4.28|5.42|4.22|0
1645149400000|2022-02-18 01:56:40|5.41|4.21|5.41|4.21|5.41|4.21|5.39|4.19|0
1645149410000|2022-02-18 01:56:50|5.42|4.22|5.41|4.21|5.43|4.23|5.41|4.21|0
1645149420000|2022-02-18 01:57:00|5.42|4.22|5.41|4.21|5.42|4.22|5.41|4.21|0
1645149430000|2022-02-18 01:57:10|5.42|4.22|5.41|4.21|5.42|4.22|5.41|4.21|0
1645149440000|2022-02-18 01:57:20|5.42|4.22|5.38|4.18|5.42|4.22|5.38|4.18|0
1645149450000|2022-02-18 01:57:30|5.39|4.19|5.43|4.23|5.43|4.23|5.39|4.19|0
1645149460000|2022-02-18 01:57:40|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1645149470000|2022-02-18 01:57:50|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1645149480000|2022-02-18 01:58:00|5.46|4.26|5.39|4.19|5.46|4.26|5.39|4.19|0
1645149490000|2022-02-18 01:58:10|5.41|4.21|5.4|4.2|5.42|4.22|5.4|4.2|0
1645149500000|2022-02-18 01:58:20|5.42|4.22|5.42|4.22|5.42|4.22|5.41|4.21|0
1645149510000|2022-02-18 01:58:30|5.41|4.21|5.39|4.19|5.41|4.21|5.39|4.19|0
1645149520000|2022-02-18 01:58:40|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1645149530000|2022-02-18 01:58:50|5.39|4.19|5.32|4.12|5.39|4.19|5.32|4.12|0
1645149540000|2022-02-18 01:59:00|5.35|4.15|5.32|4.12|5.35|4.15|5.32|4.12|0
1645149550000|2022-02-18 01:59:10|5.31|4.11|5.35|4.15|5.35|4.15|5.31|4.11|0
1645149560000|2022-02-18 01:59:20|5.34|4.14|5.35|4.15|5.35|4.15|5.34|4.14|0
1645149570000|2022-02-18 01:59:30|5.32|4.12|5.31|4.11|5.34|4.14|5.31|4.11|0
1645149580000|2022-02-18 01:59:40|5.3|4.1|5.32|4.12|5.32|4.12|5.3|4.1|0
1645149590000|2022-02-18 01:59:50|5.31|4.11|5.34|4.14|5.34|4.14|5.31|4.11|0
1645149600000|2022-02-18 02:00:00|5.36|4.16|5.36|4.16|5.37|4.17|5.36|4.16|0
1645149610000|2022-02-18 02:00:10|5.34|4.14|5.32|4.12|5.34|4.14|5.31|4.11|0
1645149620000|2022-02-18 02:00:20|5.31|4.11|5.31|4.11|5.31|4.11|5.3|4.1|0
1645149630000|2022-02-18 02:00:30|5.32|4.12|5.33|4.13|5.33|4.13|5.32|4.12|0
1645149640000|2022-02-18 02:00:40|5.32|4.12|5.34|4.14|5.35|4.15|5.32|4.12|0
1645149650000|2022-02-18 02:00:50|5.33|4.13|5.36|4.16|5.36|4.16|5.33|4.13|0
1645149660000|2022-02-18 02:01:00|5.35|4.15|5.39|4.19|5.39|4.19|5.35|4.15|0
1645149670000|2022-02-18 02:01:10|5.38|4.18|5.41|4.21|5.41|4.21|5.38|4.18|0
1645149680000|2022-02-18 02:01:20|5.4|4.2|5.42|4.22|5.42|4.22|5.4|4.2|0
1645149690000|2022-02-18 02:01:30|5.43|4.23|5.42|4.22|5.43|4.23|5.42|4.22|0
1645149700000|2022-02-18 02:01:40|5.43|4.23|5.41|4.21|5.43|4.23|5.41|4.21|0
1645149710000|2022-02-18 02:01:50|5.4|4.2|5.41|4.21|5.41|4.21|5.4|4.2|0
1645149720000|2022-02-18 02:02:00|5.4|4.2|5.42|4.22|5.42|4.22|5.4|4.2|0
1645149730000|2022-02-18 02:02:10|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1645149740000|2022-02-18 02:02:20|5.35|4.15|5.34|4.14|5.35|4.15|5.34|4.14|0
1645149750000|2022-02-18 02:02:30|5.35|4.15|5.35|4.15|5.36|4.16|5.35|4.15|0
1645149760000|2022-02-18 02:02:40|5.34|4.14|5.31|4.11|5.34|4.14|5.31|4.11|0
1645149770000|2022-02-18 02:02:50|5.32|4.12|5.32|4.12|5.32|4.12|5.32|4.12|0
1645149780000|2022-02-18 02:03:00|5.31|4.11|5.32|4.12|5.32|4.12|5.31|4.11|0
1645149790000|2022-02-18 02:03:10|5.36|4.16|5.36|4.16|5.36|4.16|5.35|4.15|0
1645149800000|2022-02-18 02:03:20|5.39|4.19|5.35|4.15|5.39|4.19|5.35|4.15|0
1645149810000|2022-02-18 02:03:30|5.36|4.16|5.34|4.14|5.36|4.16|5.34|4.14|0
1645149820000|2022-02-18 02:03:40|5.36|4.16|5.38|4.18|5.38|4.18|5.35|4.15|0
1645149830000|2022-02-18 02:03:50|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1645149840000|2022-02-18 02:04:00|5.39|4.19|5.38|4.18|5.39|4.19|5.38|4.18|0
1645149850000|2022-02-18 02:04:10|5.4|4.2|5.39|4.19|5.4|4.2|5.38|4.18|0
1645149860000|2022-02-18 02:04:20|5.4|4.2|5.4|4.2|5.42|4.22|5.4|4.2|0
1645149870000|2022-02-18 02:04:30|5.41|4.21|5.46|4.26|5.46|4.26|5.41|4.21|0
1645149880000|2022-02-18 02:04:40|5.45|4.25|5.43|4.23|5.45|4.25|5.43|4.23|0
1645149890000|2022-02-18 02:04:50|5.42|4.22|5.39|4.19|5.42|4.22|5.39|4.19|0
1645149900000|2022-02-18 02:05:00|5.4|4.2|5.38|4.18|5.4|4.2|5.38|4.18|0
1645149910000|2022-02-18 02:05:10|5.36|4.16|5.35|4.15|5.36|4.16|5.35|4.15|0
1645149920000|2022-02-18 02:05:20|5.34|4.14|5.35|4.15|5.35|4.15|5.34|4.14|0
1645149930000|2022-02-18 02:05:30|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1645149940000|2022-02-18 02:05:40|5.32|4.12|5.34|4.14|5.34|4.14|5.32|4.12|0
1645149950000|2022-02-18 02:05:50|5.32|4.12|5.35|4.15|5.35|4.15|5.32|4.12|0
1645149960000|2022-02-18 02:06:00|5.38|4.18|5.35|4.15|5.38|4.18|5.35|4.15|0
1645149970000|2022-02-18 02:06:10|5.34|4.14|5.35|4.15|5.35|4.15|5.34|4.14|0
1645149980000|2022-02-18 02:06:20|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1645149990000|2022-02-18 02:06:30|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1645150000000|2022-02-18 02:06:40|5.4|4.2|5.38|4.18|5.4|4.2|5.38|4.18|0
1645150010000|2022-02-18 02:06:50|5.4|4.2|5.4|4.2|5.4|4.2|5.39|4.19|0
1645150020000|2022-02-18 02:07:00|5.42|4.22|5.39|4.19|5.42|4.22|5.39|4.19|0
1645150030000|2022-02-18 02:07:10|5.4|4.2|5.39|4.19|5.4|4.2|5.39|4.19|0
1645150040000|2022-02-18 02:07:20|5.38|4.18|5.4|4.2|5.4|4.2|5.38|4.18|0
1645150050000|2022-02-18 02:07:30|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1645150060000|2022-02-18 02:07:40|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1645150070000|2022-02-18 02:07:50|5.4|4.2|5.42|4.22|5.42|4.22|5.4|4.2|0
1645150080000|2022-02-18 02:08:00|5.43|4.23|5.42|4.22|5.43|4.23|5.42|4.22|0
1645150090000|2022-02-18 02:08:10|5.36|4.16|5.35|4.15|5.38|4.18|5.35|4.15|0
1645150100000|2022-02-18 02:08:20|5.31|4.11|5.32|4.12|5.32|4.12|5.31|4.11|0
1645150110000|2022-02-18 02:08:30|5.33|4.13|5.33|4.13|5.33|4.13|5.33|4.13|0
1645150120000|2022-02-18 02:08:40|5.32|4.12|5.31|4.11|5.32|4.12|5.31|4.11|0
1645150130000|2022-02-18 02:08:50|5.32|4.12|5.29|4.09|5.32|4.12|5.29|4.09|0
1645150140000|2022-02-18 02:09:00|5.31|4.11|5.31|4.11|5.31|4.11|5.31|4.11|0
1645150160000|2022-02-18 02:09:20|5.29|4.09|5.3|4.1|5.3|4.1|5.29|4.09|0
1645150170000|2022-02-18 02:09:30|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1645150180000|2022-02-18 02:09:40|5.28|4.08|5.25|4.05|5.28|4.08|5.25|4.05|0
1645150190000|2022-02-18 02:09:50|5.24|4.04|5.21|4.01|5.24|4.04|5.21|4.01|0
1645150200000|2022-02-18 02:10:00|5.23|4.03|5.21|4.01|5.23|4.03|5.21|4.01|0
1645150210000|2022-02-18 02:10:10|5.22|4.02|5.21|4.01|5.23|4.03|5.21|4.01|0
1645150220000|2022-02-18 02:10:20|5.24|4.04|5.27|4.07|5.27|4.07|5.24|4.04|0
1645150230000|2022-02-18 02:10:30|5.29|4.09|5.28|4.08|5.29|4.09|5.28|4.08|0
1645150250000|2022-02-18 02:10:50|5.27|4.07|5.28|4.08|5.29|4.09|5.27|4.07|0
1645150260000|2022-02-18 02:11:00|5.29|4.09|5.28|4.08|5.29|4.09|5.27|4.07|0
1645150270000|2022-02-18 02:11:10|5.29|4.09|5.28|4.08|5.31|4.11|5.28|4.08|0
1645150280000|2022-02-18 02:11:20|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1645150290000|2022-02-18 02:11:30|5.28|4.08|5.25|4.05|5.28|4.08|5.25|4.05|0
1645150300000|2022-02-18 02:11:40|5.24|4.04|5.27|4.07|5.27|4.07|5.24|4.04|0
1645150310000|2022-02-18 02:11:50|5.28|4.08|5.3|4.1|5.3|4.1|5.28|4.08|0
1645150320000|2022-02-18 02:12:00|5.31|4.11|5.32|4.12|5.32|4.12|5.31|4.11|0
1645150330000|2022-02-18 02:12:10|5.35|4.15|5.35|4.15|5.35|4.15|5.35|4.15|0
1645150340000|2022-02-18 02:12:20|5.33|4.13|5.32|4.12|5.33|4.13|5.32|4.12|0
1645150350000|2022-02-18 02:12:30|5.33|4.13|5.31|4.11|5.33|4.13|5.31|4.11|0
1645150360000|2022-02-18 02:12:40|5.3|4.1|5.31|4.11|5.32|4.12|5.3|4.1|0
1645150370000|2022-02-18 02:12:50|5.32|4.12|5.29|4.09|5.32|4.12|5.29|4.09|0
1645150380000|2022-02-18 02:13:00|5.31|4.11|5.3|4.1|5.31|4.11|5.29|4.09|0
1645150390000|2022-02-18 02:13:10|5.29|4.09|5.28|4.08|5.29|4.09|5.27|4.07|0
1645150400000|2022-02-18 02:13:20|5.29|4.09|5.29|4.09|5.29|4.09|5.28|4.08|0
1645150410000|2022-02-18 02:13:30|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1645150420000|2022-02-18 02:13:40|5.28|4.08|5.26|4.06|5.28|4.08|5.26|4.06|0
1645150430000|2022-02-18 02:13:50|5.28|4.08|5.31|4.11|5.31|4.11|5.26|4.06|0
1645150440000|2022-02-18 02:14:00|5.32|4.12|5.33|4.13|5.33|4.13|5.32|4.12|0
1645150450000|2022-02-18 02:14:10|5.3|4.1|5.29|4.09|5.31|4.11|5.29|4.09|0
1645150460000|2022-02-18 02:14:20|5.3|4.1|5.32|4.12|5.32|4.12|5.3|4.1|0
1645150470000|2022-02-18 02:14:30|5.31|4.11|5.31|4.11|5.31|4.11|5.31|4.11|0
1645150480000|2022-02-18 02:14:40|5.32|4.12|5.33|4.13|5.35|4.15|5.32|4.12|0
1645150490000|2022-02-18 02:14:50|5.32|4.12|5.31|4.11|5.32|4.12|5.31|4.11|0
1645150500000|2022-02-18 02:15:00|5.32|4.12|5.32|4.12|5.32|4.12|5.32|4.12|0
1645150520000|2022-02-18 02:15:20|5.33|4.13|5.33|4.13|5.35|4.15|5.33|4.13|0
1645150530000|2022-02-18 02:15:30|5.34|4.14|5.33|4.13|5.34|4.14|5.33|4.13|0
1645150540000|2022-02-18 02:15:40|5.32|4.12|5.35|4.15|5.35|4.15|5.32|4.12|0
1645150550000|2022-02-18 02:15:50|5.33|4.13|5.35|4.15|5.35|4.15|5.33|4.13|0
1645150560000|2022-02-18 02:16:00|5.33|4.13|5.31|4.11|5.33|4.13|5.31|4.11|0
1645150570000|2022-02-18 02:16:10|5.28|4.08|5.32|4.12|5.32|4.12|5.28|4.08|0
1645150580000|2022-02-18 02:16:20|5.35|4.15|5.35|4.15|5.35|4.15|5.35|4.15|0
1645150590000|2022-02-18 02:16:30|5.32|4.12|5.33|4.13|5.33|4.13|5.32|4.12|0
1645150600000|2022-02-18 02:16:40|5.3|4.1|5.32|4.12|5.32|4.12|5.3|4.1|0
1645150610000|2022-02-18 02:16:50|5.3|4.1|5.39|4.19|5.39|4.19|5.3|4.1|0
1645150620000|2022-02-18 02:17:00|5.37|4.17|5.36|4.16|5.37|4.17|5.35|4.15|0
1645150630000|2022-02-18 02:17:10|5.35|4.15|5.37|4.17|5.37|4.17|5.35|4.15|0
1645150640000|2022-02-18 02:17:20|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1645150650000|2022-02-18 02:17:30|5.33|4.13|5.3|4.1|5.33|4.13|5.3|4.1|0
1645150660000|2022-02-18 02:17:40|5.32|4.12|5.32|4.12|5.32|4.12|5.32|4.12|0
1645150670000|2022-02-18 02:17:50|5.3|4.1|5.32|4.12|5.32|4.12|5.29|4.09|0
1645150680000|2022-02-18 02:18:00|5.3|4.1|5.36|4.16|5.36|4.16|5.3|4.1|0
1645150690000|2022-02-18 02:18:10|5.37|4.17|5.37|4.17|5.37|4.17|5.36|4.16|0
1645150700000|2022-02-18 02:18:20|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1645150710000|2022-02-18 02:18:30|5.4|4.2|5.4|4.2|5.4|4.2|5.39|4.19|0
1645150720000|2022-02-18 02:18:40|5.37|4.17|5.43|4.23|5.43|4.23|5.37|4.17|0
1645150730000|2022-02-18 02:18:50|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1645150740000|2022-02-18 02:19:00|5.41|4.21|5.37|4.17|5.41|4.21|5.37|4.17|0
1645150750000|2022-02-18 02:19:10|5.36|4.16|5.39|4.19|5.39|4.19|5.36|4.16|0
1645150760000|2022-02-18 02:19:20|5.4|4.2|5.41|4.21|5.41|4.21|5.4|4.2|0
1645150770000|2022-02-18 02:19:30|5.42|4.22|5.47|4.27|5.47|4.27|5.42|4.22|0
1645150780000|2022-02-18 02:19:40|5.44|4.24|5.44|4.24|5.44|4.24|5.43|4.23|0
1645150790000|2022-02-18 02:19:50|5.43|4.23|5.44|4.24|5.44|4.24|5.43|4.23|0
1645150800000|2022-02-18 02:20:00|5.46|4.26|5.43|4.23|5.46|4.26|5.43|4.23|0
1645150810000|2022-02-18 02:20:10|5.41|4.21|5.4|4.2|5.43|4.23|5.4|4.2|0
1645150820000|2022-02-18 02:20:20|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1645150830000|2022-02-18 02:20:30|5.43|4.23|5.44|4.24|5.46|4.26|5.43|4.23|0
1645150840000|2022-02-18 02:20:40|5.47|4.27|5.47|4.27|5.47|4.27|5.47|4.27|0
1645150850000|2022-02-18 02:20:50|5.48|4.28|5.47|4.27|5.48|4.28|5.47|4.27|0
1645150860000|2022-02-18 02:21:00|5.46|4.26|5.46|4.26|5.46|4.26|5.46|4.26|0
1645150870000|2022-02-18 02:21:10|5.45|4.25|5.43|4.23|5.45|4.25|5.43|4.23|0
1645150880000|2022-02-18 02:21:20|5.44|4.24|5.41|4.21|5.44|4.24|5.41|4.21|0
1645150890000|2022-02-18 02:21:30|5.4|4.2|5.39|4.19|5.4|4.2|5.39|4.19|0
1645150900000|2022-02-18 02:21:40|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1645150910000|2022-02-18 02:21:50|5.4|4.2|5.39|4.19|5.41|4.21|5.39|4.19|0
1645150920000|2022-02-18 02:22:00|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1645150930000|2022-02-18 02:22:10|5.36|4.16|5.37|4.17|5.37|4.17|5.36|4.16|0
1645150940000|2022-02-18 02:22:20|5.36|4.16|5.39|4.19|5.39|4.19|5.36|4.16|0
1645150950000|2022-02-18 02:22:30|5.4|4.2|5.41|4.21|5.41|4.21|5.4|4.2|0
1645150960000|2022-02-18 02:22:40|5.4|4.2|5.37|4.17|5.4|4.2|5.37|4.17|0
1645150970000|2022-02-18 02:22:50|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1645150980000|2022-02-18 02:23:00|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1645150990000|2022-02-18 02:23:10|5.36|4.16|5.37|4.17|5.37|4.17|5.36|4.16|0
1645151000000|2022-02-18 02:23:20|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1645151010000|2022-02-18 02:23:30|5.38|4.18|5.37|4.17|5.38|4.18|5.37|4.17|0
1645151020000|2022-02-18 02:23:40|5.38|4.18|5.38|4.18|5.39|4.19|5.37|4.17|0
1645151030000|2022-02-18 02:23:50|5.39|4.19|5.4|4.2|5.41|4.21|5.39|4.19|0
1645151040000|2022-02-18 02:24:00|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1645151050000|2022-02-18 02:24:10|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1645151060000|2022-02-18 02:24:20|5.38|4.18|5.4|4.2|5.41|4.21|5.38|4.18|0
1645151070000|2022-02-18 02:24:30|5.39|4.19|5.41|4.21|5.41|4.21|5.39|4.19|0
1645151080000|2022-02-18 02:24:40|5.4|4.2|5.41|4.21|5.41|4.21|5.4|4.2|0
1645151090000|2022-02-18 02:24:50|5.4|4.2|5.39|4.19|5.4|4.2|5.39|4.19|0
1645151100000|2022-02-18 02:25:00|5.4|4.2|5.37|4.17|5.4|4.2|5.37|4.17|0
1645151110000|2022-02-18 02:25:10|5.36|4.16|5.38|4.18|5.38|4.18|5.36|4.16|0
1645151120000|2022-02-18 02:25:20|5.37|4.17|5.37|4.17|5.38|4.18|5.37|4.17|0
1645151130000|2022-02-18 02:25:30|5.39|4.19|5.37|4.17|5.4|4.2|5.37|4.17|0
1645151140000|2022-02-18 02:25:40|5.38|4.18|5.37|4.17|5.38|4.18|5.37|4.17|0
1645151150000|2022-02-18 02:25:50|5.36|4.16|5.36|4.16|5.36|4.16|5.34|4.14|0
1645151160000|2022-02-18 02:26:00|5.33|4.13|5.38|4.18|5.38|4.18|5.33|4.13|0
1645151170000|2022-02-18 02:26:10|5.43|4.23|5.41|4.21|5.43|4.23|5.4|4.2|0
1645151180000|2022-02-18 02:26:20|5.38|4.18|5.34|4.14|5.38|4.18|5.34|4.14|0
1645151190000|2022-02-18 02:26:30|5.36|4.16|5.37|4.17|5.37|4.17|5.36|4.16|0
1645151200000|2022-02-18 02:26:40|5.36|4.16|5.34|4.14|5.36|4.16|5.34|4.14|0
1645151220000|2022-02-18 02:27:00|5.33|4.13|5.32|4.12|5.33|4.13|5.32|4.12|0
1645151230000|2022-02-18 02:27:10|5.3|4.1|5.27|4.07|5.3|4.1|5.27|4.07|0
1645151240000|2022-02-18 02:27:20|5.26|4.06|5.26|4.06|5.27|4.07|5.26|4.06|0
1645151250000|2022-02-18 02:27:30|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1645151260000|2022-02-18 02:27:40|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1645151270000|2022-02-18 02:27:50|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1645151280000|2022-02-18 02:28:00|5.25|4.05|5.29|4.09|5.29|4.09|5.25|4.05|0
1645151290000|2022-02-18 02:28:10|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1645151300000|2022-02-18 02:28:20|5.26|4.06|5.27|4.07|5.27|4.07|5.26|4.06|0
1645151310000|2022-02-18 02:28:30|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1645151320000|2022-02-18 02:28:40|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1645151330000|2022-02-18 02:28:50|5.26|4.06|5.27|4.07|5.27|4.07|5.26|4.06|0
1645151340000|2022-02-18 02:29:00|5.21|4.01|5.23|4.03|5.24|4.04|5.21|4.01|0
1645151350000|2022-02-18 02:29:10|5.22|4.02|5.23|4.03|5.23|4.03|5.22|4.02|0
1645151360000|2022-02-18 02:29:20|5.22|4.02|5.22|4.02|5.22|4.02|5.22|4.02|0
1645151370000|2022-02-18 02:29:30|5.23|4.03|5.21|4.01|5.23|4.03|5.21|4.01|0
1645151380000|2022-02-18 02:29:40|5.22|4.02|5.22|4.02|5.22|4.02|5.22|4.02|0
1645151390000|2022-02-18 02:29:50|5.23|4.03|5.23|4.03|5.23|4.03|5.22|4.02|0
1645151400000|2022-02-18 02:30:00|5.22|4.02|5.23|4.03|5.23|4.03|5.22|4.02|0
1645151410000|2022-02-18 02:30:10|5.25|4.05|5.23|4.03|5.25|4.05|5.23|4.03|0
1645151420000|2022-02-18 02:30:20|5.26|4.06|5.27|4.07|5.27|4.07|5.26|4.06|0
1645151430000|2022-02-18 02:30:30|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1645151440000|2022-02-18 02:30:40|5.27|4.07|5.29|4.09|5.29|4.09|5.27|4.07|0
1645151450000|2022-02-18 02:30:50|5.3|4.1|5.25|4.05|5.3|4.1|5.25|4.05|0
1645151460000|2022-02-18 02:31:00|5.27|4.07|5.27|4.07|5.27|4.07|5.26|4.06|0
1645151470000|2022-02-18 02:31:10|5.29|4.09|5.29|4.09|5.29|4.09|5.27|4.07|0
1645151490000|2022-02-18 02:31:30|5.27|4.07|5.27|4.07|5.29|4.09|5.27|4.07|0
1645151500000|2022-02-18 02:31:40|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1645151520000|2022-02-18 02:32:00|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1645151540000|2022-02-18 02:32:20|5.29|4.09|5.3|4.1|5.3|4.1|5.29|4.09|0
1645151560000|2022-02-18 02:32:40|5.31|4.11|5.3|4.1|5.31|4.11|5.3|4.1|0
1645151570000|2022-02-18 02:32:50|5.31|4.11|5.3|4.1|5.31|4.11|5.3|4.1|0
1645151580000|2022-02-18 02:33:00|5.31|4.11|5.31|4.11|5.31|4.11|5.3|4.1|0
1645151590000|2022-02-18 02:33:10|5.3|4.1|5.27|4.07|5.3|4.1|5.27|4.07|0
1645151600000|2022-02-18 02:33:20|5.28|4.08|5.29|4.09|5.29|4.09|5.28|4.08|0
1645151610000|2022-02-18 02:33:30|5.28|4.08|5.27|4.07|5.29|4.09|5.27|4.07|0
1645151620000|2022-02-18 02:33:40|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1645151630000|2022-02-18 02:33:50|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1645151640000|2022-02-18 02:34:00|5.27|4.07|5.29|4.09|5.29|4.09|5.27|4.07|0
1645151660000|2022-02-18 02:34:20|5.27|4.07|5.29|4.09|5.29|4.09|5.26|4.06|0
1645151670000|2022-02-18 02:34:30|5.3|4.1|5.28|4.08|5.3|4.1|5.28|4.08|0
1645151680000|2022-02-18 02:34:40|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1645151690000|2022-02-18 02:34:50|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1645151700000|2022-02-18 02:35:00|5.27|4.07|5.23|4.03|5.27|4.07|5.23|4.03|0
1645151710000|2022-02-18 02:35:10|5.22|4.02|5.22|4.02|5.23|4.03|5.22|4.02|0
1645151720000|2022-02-18 02:35:20|5.2|4|5.2|4|5.22|4.02|5.19|3.99|0
1645151730000|2022-02-18 02:35:30|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1645151740000|2022-02-18 02:35:40|5.16|3.96|5.18|3.98|5.18|3.98|5.16|3.96|0
1645151750000|2022-02-18 02:35:50|5.17|3.97|5.18|3.98|5.18|3.98|5.17|3.97|0
1645151760000|2022-02-18 02:36:00|5.2|4|5.19|3.99|5.2|4|5.19|3.99|0
1645151770000|2022-02-18 02:36:10|5.2|4|5.18|3.98|5.2|4|5.18|3.98|0
1645151780000|2022-02-18 02:36:20|5.17|3.97|5.18|3.98|5.18|3.98|5.16|3.96|0
1645151790000|2022-02-18 02:36:30|5.17|3.97|5.2|4|5.2|4|5.17|3.97|0
1645151800000|2022-02-18 02:36:40|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1645151810000|2022-02-18 02:36:50|5.2|4|5.2|4|5.2|4|5.2|4|0
1645151820000|2022-02-18 02:37:00|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1645151830000|2022-02-18 02:37:10|5.2|4|5.2|4|5.22|4.02|5.2|4|0
1645151850000|2022-02-18 02:37:30|5.19|3.99|5.19|3.99|5.2|4|5.19|3.99|0
1645151860000|2022-02-18 02:37:40|5.2|4|5.22|4.02|5.22|4.02|5.2|4|0
1645151870000|2022-02-18 02:37:50|5.21|4.01|5.22|4.02|5.22|4.02|5.21|4.01|0
1645151880000|2022-02-18 02:38:00|5.23|4.03|5.23|4.03|5.24|4.04|5.23|4.03|0
1645151890000|2022-02-18 02:38:10|5.22|4.02|5.22|4.02|5.22|4.02|5.22|4.02|0
1645151900000|2022-02-18 02:38:20|5.2|4|5.2|4|5.21|4.01|5.2|4|0
1645151910000|2022-02-18 02:38:30|5.21|4.01|5.21|4.01|5.21|4.01|5.2|4|0
1645151920000|2022-02-18 02:38:40|5.2|4|5.2|4|5.2|4|5.2|4|0
1645151930000|2022-02-18 02:38:50|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1645151940000|2022-02-18 02:39:00|5.22|4.02|5.2|4|5.22|4.02|5.2|4|0
1645151950000|2022-02-18 02:39:10|5.22|4.02|5.2|4|5.22|4.02|5.2|4|0
1645151960000|2022-02-18 02:39:20|5.21|4.01|5.19|3.99|5.21|4.01|5.19|3.99|0
1645151970000|2022-02-18 02:39:30|5.2|4|5.19|3.99|5.2|4|5.19|3.99|0
1645151980000|2022-02-18 02:39:40|5.2|4|5.2|4|5.2|4|5.2|4|0
1645151990000|2022-02-18 02:39:50|5.21|4.01|5.12|3.92|5.23|4.03|5.12|3.92|0
1645152000000|2022-02-18 02:40:00|5.11|3.91|5.11|3.91|5.11|3.91|5.11|3.91|0
1645152010000|2022-02-18 02:40:10|5.1|3.9|5.1|3.9|5.1|3.9|5.1|3.9|0
1645152020000|2022-02-18 02:40:20|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1645152030000|2022-02-18 02:40:30|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1645152040000|2022-02-18 02:40:40|5.06|3.86|5.06|3.86|5.07|3.87|5.06|3.86|0
1645152050000|2022-02-18 02:40:50|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1645152060000|2022-02-18 02:41:00|5.06|3.86|5.05|3.85|5.06|3.86|5.05|3.85|0
1645152070000|2022-02-18 02:41:10|5.03|3.83|5.03|3.83|5.03|3.83|5.03|3.83|0
1645152080000|2022-02-18 02:41:20|5.05|3.85|5.05|3.85|5.06|3.86|5.05|3.85|0
1645152090000|2022-02-18 02:41:30|5.06|3.86|5.07|3.87|5.07|3.87|5.06|3.86|0
1645152100000|2022-02-18 02:41:40|5.08|3.88|5.08|3.88|5.08|3.88|5.08|3.88|0
1645152110000|2022-02-18 02:41:50|5.1|3.9|5.06|3.86|5.1|3.9|5.06|3.86|0
1645152130000|2022-02-18 02:42:10|5.07|3.87|5.07|3.87|5.07|3.87|5.07|3.87|0
1645152140000|2022-02-18 02:42:20|5.06|3.86|5.06|3.86|5.06|3.86|5.05|3.85|0
1645152150000|2022-02-18 02:42:30|5.05|3.85|5.05|3.85|5.05|3.85|5.05|3.85|0
1645152160000|2022-02-18 02:42:40|5.04|3.84|5.06|3.86|5.06|3.86|5.04|3.84|0
1645152170000|2022-02-18 02:42:50|5.07|3.87|5.04|3.84|5.07|3.87|5.04|3.84|0
1645152180000|2022-02-18 02:43:00|5.03|3.83|5.03|3.83|5.03|3.83|5.03|3.83|0
1645152190000|2022-02-18 02:43:10|5.04|3.84|5.04|3.84|5.04|3.84|5.04|3.84|0
1645152200000|2022-02-18 02:43:20|5.07|3.87|5.07|3.87|5.07|3.87|5.07|3.87|0
1645152210000|2022-02-18 02:43:30|5.06|3.86|5.06|3.86|5.07|3.87|5.06|3.86|0
1645152220000|2022-02-18 02:43:40|5.1|3.9|5.12|3.92|5.12|3.92|5.1|3.9|0
1645152230000|2022-02-18 02:43:50|5.14|3.94|5.14|3.94|5.14|3.94|5.14|3.94|0
1645152240000|2022-02-18 02:44:00|5.12|3.92|5.16|3.96|5.16|3.96|5.12|3.92|0
1645152250000|2022-02-18 02:44:10|5.18|3.98|5.18|3.98|5.18|3.98|5.18|3.98|0
1645152260000|2022-02-18 02:44:20|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1645152270000|2022-02-18 02:44:30|5.18|3.98|5.18|3.98|5.18|3.98|5.18|3.98|0
1645152280000|2022-02-18 02:44:40|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1645152290000|2022-02-18 02:44:50|5.16|3.96|5.18|3.98|5.18|3.98|5.16|3.96|0
1645152310000|2022-02-18 02:45:10|5.17|3.97|5.18|3.98|5.18|3.98|5.17|3.97|0
1645152330000|2022-02-18 02:45:30|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1645152340000|2022-02-18 02:45:40|5.18|3.98|5.18|3.98|5.18|3.98|5.18|3.98|0
1645152350000|2022-02-18 02:45:50|5.16|3.96|5.18|3.98|5.18|3.98|5.16|3.96|0
1645152360000|2022-02-18 02:46:00|5.16|3.96|5.18|3.98|5.18|3.98|5.16|3.96|0
1645152370000|2022-02-18 02:46:10|5.17|3.97|5.18|3.98|5.19|3.99|5.17|3.97|0
1645152380000|2022-02-18 02:46:20|5.19|3.99|5.18|3.98|5.19|3.99|5.18|3.98|0
1645152390000|2022-02-18 02:46:30|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1645152400000|2022-02-18 02:46:40|5.16|3.96|5.18|3.98|5.18|3.98|5.16|3.96|0
1645152410000|2022-02-18 02:46:50|5.19|3.99|5.2|4|5.2|4|5.19|3.99|0
1645152420000|2022-02-18 02:47:00|5.19|3.99|5.2|4|5.2|4|5.19|3.99|0
1645152460000|2022-02-18 02:47:40|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1645152470000|2022-02-18 02:47:50|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1645152480000|2022-02-18 02:48:00|5.18|3.98|5.15|3.95|5.18|3.98|5.15|3.95|0
1645152490000|2022-02-18 02:48:10|5.16|3.96|5.15|3.95|5.16|3.96|5.15|3.95|0
1645152510000|2022-02-18 02:48:30|5.16|3.96|5.15|3.95|5.16|3.96|5.15|3.95|0
1645152520000|2022-02-18 02:48:40|5.13|3.93|5.15|3.95|5.15|3.95|5.13|3.93|0
1645152530000|2022-02-18 02:48:50|5.16|3.96|5.15|3.95|5.16|3.96|5.15|3.95|0
1645152540000|2022-02-18 02:49:00|5.16|3.96|5.15|3.95|5.16|3.96|5.15|3.95|0
1645152550000|2022-02-18 02:49:10|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1645152560000|2022-02-18 02:49:20|5.15|3.95|5.15|3.95|5.15|3.95|5.15|3.95|0
1645152580000|2022-02-18 02:49:40|5.13|3.93|5.13|3.93|5.13|3.93|5.13|3.93|0
1645152590000|2022-02-18 02:49:50|5.15|3.95|5.08|3.88|5.15|3.95|5.08|3.88|0
1645152600000|2022-02-18 02:50:00|5.12|3.92|5.12|3.92|5.12|3.92|5.12|3.92|0
1645152610000|2022-02-18 02:50:10|5.15|3.95|5.11|3.91|5.15|3.95|5.09|3.89|0
1645152630000|2022-02-18 02:50:30|5.08|3.88|5.09|3.89|5.1|3.9|5.08|3.88|0
1645152640000|2022-02-18 02:50:40|5.11|3.91|5.11|3.91|5.11|3.91|5.11|3.91|0
1645152650000|2022-02-18 02:50:50|5.12|3.92|5.13|3.93|5.13|3.93|5.11|3.91|0
1645152660000|2022-02-18 02:51:00|5.12|3.92|5.11|3.91|5.12|3.92|5.11|3.91|0
1645152670000|2022-02-18 02:51:10|5.09|3.89|5.09|3.89|5.09|3.89|5.09|3.89|0
1645152680000|2022-02-18 02:51:20|5.12|3.92|5.13|3.93|5.13|3.93|5.12|3.92|0
1645152690000|2022-02-18 02:51:30|5.15|3.95|5.12|3.92|5.15|3.95|5.12|3.92|0
1645152700000|2022-02-18 02:51:40|5.13|3.93|5.13|3.93|5.13|3.93|5.13|3.93|0
1645152720000|2022-02-18 02:52:00|5.15|3.95|5.12|3.92|5.15|3.95|5.12|3.92|0
1645152730000|2022-02-18 02:52:10|5.11|3.91|5.11|3.91|5.11|3.91|5.11|3.91|0
1645152740000|2022-02-18 02:52:20|5.12|3.92|5.12|3.92|5.12|3.92|5.12|3.92|0
1645152750000|2022-02-18 02:52:30|5.13|3.93|5.12|3.92|5.13|3.93|5.12|3.92|0
1645152760000|2022-02-18 02:52:40|5.13|3.93|5.16|3.96|5.16|3.96|5.12|3.92|0
1645152780000|2022-02-18 02:53:00|5.17|3.97|5.17|3.97|5.17|3.97|5.17|3.97|0
1645152790000|2022-02-18 02:53:10|5.2|4|5.19|3.99|5.2|4|5.19|3.99|0
1645152800000|2022-02-18 02:53:20|5.2|4|5.15|3.95|5.2|4|5.15|3.95|0
1645152810000|2022-02-18 02:53:30|5.16|3.96|5.14|3.94|5.16|3.96|5.14|3.94|0
1645152820000|2022-02-18 02:53:40|5.15|3.95|5.15|3.95|5.15|3.95|5.15|3.95|0
1645152830000|2022-02-18 02:53:50|5.14|3.94|5.13|3.93|5.15|3.95|5.13|3.93|0
1645152840000|2022-02-18 02:54:00|5.15|3.95|5.17|3.97|5.17|3.97|5.15|3.95|0
1645152850000|2022-02-18 02:54:10|5.15|3.95|5.16|3.96|5.16|3.96|5.15|3.95|0
1645152860000|2022-02-18 02:54:20|5.15|3.95|5.15|3.95|5.16|3.96|5.15|3.95|0
1645152870000|2022-02-18 02:54:30|5.16|3.96|5.17|3.97|5.17|3.97|5.16|3.96|0
1645152880000|2022-02-18 02:54:40|5.18|3.98|5.2|4|5.2|4|5.18|3.98|0
1645152890000|2022-02-18 02:54:50|5.21|4.01|5.2|4|5.21|4.01|5.2|4|0
1645152900000|2022-02-18 02:55:00|5.21|4.01|5.2|4|5.21|4.01|5.2|4|0
1645152910000|2022-02-18 02:55:10|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1645152920000|2022-02-18 02:55:20|5.18|3.98|5.18|3.98|5.18|3.98|5.16|3.96|0
1645152930000|2022-02-18 02:55:30|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1645152940000|2022-02-18 02:55:40|5.2|4|5.17|3.97|5.2|4|5.17|3.97|0
1645152960000|2022-02-18 02:56:00|5.2|4|5.17|3.97|5.2|4|5.17|3.97|0
1645152970000|2022-02-18 02:56:10|5.18|3.98|5.17|3.97|5.18|3.98|5.17|3.97|0
1645152980000|2022-02-18 02:56:20|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1645152990000|2022-02-18 02:56:30|5.17|3.97|5.19|3.99|5.19|3.99|5.17|3.97|0
1645153000000|2022-02-18 02:56:40|5.18|3.98|5.2|4|5.2|4|5.18|3.98|0
1645153010000|2022-02-18 02:56:50|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1645153020000|2022-02-18 02:57:00|5.2|4|5.22|4.02|5.22|4.02|5.2|4|0
1645153030000|2022-02-18 02:57:10|5.21|4.01|5.21|4.01|5.23|4.03|5.21|4.01|0
1645153040000|2022-02-18 02:57:20|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1645153050000|2022-02-18 02:57:30|5.23|4.03|5.22|4.02|5.23|4.03|5.22|4.02|0
1645153060000|2022-02-18 02:57:40|5.23|4.03|5.22|4.02|5.23|4.03|5.22|4.02|0
1645153070000|2022-02-18 02:57:50|5.21|4.01|5.21|4.01|5.21|4.01|5.2|4|0
1645153080000|2022-02-18 02:58:00|5.23|4.03|5.23|4.03|5.23|4.03|5.22|4.02|0
1645153090000|2022-02-18 02:58:10|5.21|4.01|5.21|4.01|5.21|4.01|5.21|4.01|0
1645153100000|2022-02-18 02:58:20|5.23|4.03|5.19|3.99|5.23|4.03|5.19|3.99|0
1645153110000|2022-02-18 02:58:30|5.2|4|5.22|4.02|5.22|4.02|5.2|4|0
1645153120000|2022-02-18 02:58:40|5.21|4.01|5.21|4.01|5.21|4.01|5.21|4.01|0
1645153140000|2022-02-18 02:59:00|5.22|4.02|5.21|4.01|5.22|4.02|5.21|4.01|0
1645153160000|2022-02-18 02:59:20|5.23|4.03|5.27|4.07|5.27|4.07|5.23|4.03|0
1645153170000|2022-02-18 02:59:30|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1645153180000|2022-02-18 02:59:40|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1645153190000|2022-02-18 02:59:50|5.24|4.04|5.25|4.05|5.25|4.05|5.24|4.04|0
1645153200000|2022-02-18 03:00:00|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1645153210000|2022-02-18 03:00:10|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1645153220000|2022-02-18 03:00:20|5.24|4.04|5.24|4.04|5.25|4.05|5.24|4.04|0
1645153230000|2022-02-18 03:00:30|5.23|4.03|5.23|4.03|5.24|4.04|5.23|4.03|0
1645153240000|2022-02-18 03:00:40|5.22|4.02|5.24|4.04|5.24|4.04|5.22|4.02|0
1645153250000|2022-02-18 03:00:50|5.22|4.02|5.24|4.04|5.24|4.04|5.22|4.02|0
1645153270000|2022-02-18 03:01:10|5.22|4.02|5.22|4.02|5.22|4.02|5.22|4.02|0
1645153280000|2022-02-18 03:01:20|5.21|4.01|5.21|4.01|5.21|4.01|5.21|4.01|0
1645153290000|2022-02-18 03:01:30|5.19|3.99|5.18|3.98|5.2|4|5.18|3.98|0
1645153300000|2022-02-18 03:01:40|5.17|3.97|5.18|3.98|5.18|3.98|5.17|3.97|0
1645153310000|2022-02-18 03:01:50|5.17|3.97|5.17|3.97|5.17|3.97|5.17|3.97|0
1645153320000|2022-02-18 03:02:00|5.18|3.98|5.18|3.98|5.18|3.98|5.18|3.98|0
1645153330000|2022-02-18 03:02:10|5.19|3.99|5.18|3.98|5.19|3.99|5.18|3.98|0
1645153340000|2022-02-18 03:02:20|5.19|3.99|5.17|3.97|5.19|3.99|5.17|3.97|0
1645153350000|2022-02-18 03:02:30|5.18|3.98|5.17|3.97|5.18|3.98|5.17|3.97|0
1645153360000|2022-02-18 03:02:40|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1645153370000|2022-02-18 03:02:50|5.17|3.97|5.17|3.97|5.17|3.97|5.17|3.97|0
1645153380000|2022-02-18 03:03:00|5.16|3.96|5.16|3.96|5.17|3.97|5.16|3.96|0
1645153390000|2022-02-18 03:03:10|5.14|3.94|5.14|3.94|5.14|3.94|5.14|3.94|0
1645153400000|2022-02-18 03:03:20|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1645153410000|2022-02-18 03:03:30|5.17|3.97|5.17|3.97|5.17|3.97|5.16|3.96|0
1645153420000|2022-02-18 03:03:40|5.16|3.96|5.16|3.96|5.17|3.97|5.16|3.96|0
1645153430000|2022-02-18 03:03:50|5.17|3.97|5.17|3.97|5.17|3.97|5.17|3.97|0
1645153440000|2022-02-18 03:04:00|5.16|3.96|5.17|3.97|5.17|3.97|5.16|3.96|0
1645153450000|2022-02-18 03:04:10|5.18|3.98|5.18|3.98|5.18|3.98|5.18|3.98|0
1645153460000|2022-02-18 03:04:20|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1645153470000|2022-02-18 03:04:30|5.2|4|5.2|4|5.21|4.01|5.2|4|0
1645153480000|2022-02-18 03:04:40|5.18|3.98|5.18|3.98|5.18|3.98|5.18|3.98|0
1645153500000|2022-02-18 03:05:00|5.17|3.97|5.17|3.97|5.17|3.97|5.17|3.97|0
1645153510000|2022-02-18 03:05:10|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1645153540000|2022-02-18 03:05:40|5.17|3.97|5.17|3.97|5.17|3.97|5.17|3.97|0
1645153550000|2022-02-18 03:05:50|5.16|3.96|5.17|3.97|5.17|3.97|5.16|3.96|0
1645153560000|2022-02-18 03:06:00|5.16|3.96|5.13|3.93|5.16|3.96|5.13|3.93|0
1645153570000|2022-02-18 03:06:10|5.14|3.94|5.14|3.94|5.14|3.94|5.14|3.94|0
1645153580000|2022-02-18 03:06:20|5.17|3.97|5.17|3.97|5.17|3.97|5.17|3.97|0
1645153590000|2022-02-18 03:06:30|5.13|3.93|5.13|3.93|5.13|3.93|5.13|3.93|0
1645153600000|2022-02-18 03:06:40|5.14|3.94|5.14|3.94|5.14|3.94|5.14|3.94|0
1645153610000|2022-02-18 03:06:50|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1645153620000|2022-02-18 03:07:00|5.14|3.94|5.12|3.92|5.14|3.94|5.12|3.92|0
1645153630000|2022-02-18 03:07:10|5.13|3.93|5.14|3.94|5.14|3.94|5.13|3.93|0
1645153640000|2022-02-18 03:07:20|5.13|3.93|5.14|3.94|5.14|3.94|5.13|3.93|0
1645153650000|2022-02-18 03:07:30|5.13|3.93|5.13|3.93|5.13|3.93|5.13|3.93|0
1645153660000|2022-02-18 03:07:40|5.14|3.94|5.13|3.93|5.14|3.94|5.13|3.93|0
1645153670000|2022-02-18 03:07:50|5.14|3.94|5.14|3.94|5.15|3.95|5.14|3.94|0
1645153680000|2022-02-18 03:08:00|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1645153700000|2022-02-18 03:08:20|5.17|3.97|5.17|3.97|5.17|3.97|5.17|3.97|0
1645153710000|2022-02-18 03:08:30|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1645153720000|2022-02-18 03:08:40|5.17|3.97|5.16|3.96|5.17|3.97|5.16|3.96|0
1645153750000|2022-02-18 03:09:10|5.17|3.97|5.18|3.98|5.18|3.98|5.17|3.97|0
1645153760000|2022-02-18 03:09:20|5.2|4|5.21|4.01|5.22|4.02|5.2|4|0
1645153770000|2022-02-18 03:09:30|5.22|4.02|5.24|4.04|5.24|4.04|5.22|4.02|0
1645153780000|2022-02-18 03:09:40|5.22|4.02|5.22|4.02|5.22|4.02|5.22|4.02|0
1645153790000|2022-02-18 03:09:50|5.24|4.04|5.25|4.05|5.25|4.05|5.24|4.04|0
1645153800000|2022-02-18 03:10:00|5.24|4.04|5.24|4.04|5.24|4.04|5.24|4.04|0
1645153810000|2022-02-18 03:10:10|5.22|4.02|5.21|4.01|5.23|4.03|5.21|4.01|0
1645153820000|2022-02-18 03:10:20|5.22|4.02|5.25|4.05|5.25|4.05|5.22|4.02|0
1645153830000|2022-02-18 03:10:30|5.24|4.04|5.32|4.12|5.32|4.12|5.24|4.04|0
1645153840000|2022-02-18 03:10:40|5.33|4.13|5.34|4.14|5.34|4.14|5.33|4.13|0
1645153850000|2022-02-18 03:10:50|5.33|4.13|5.33|4.13|5.33|4.13|5.33|4.13|0
1645153860000|2022-02-18 03:11:00|5.32|4.12|5.31|4.11|5.32|4.12|5.31|4.11|0
1645153870000|2022-02-18 03:11:10|5.29|4.09|5.3|4.1|5.3|4.1|5.29|4.09|0
1645153880000|2022-02-18 03:11:20|5.29|4.09|5.32|4.12|5.32|4.12|5.29|4.09|0
1645153900000|2022-02-18 03:11:40|5.33|4.13|5.33|4.13|5.33|4.13|5.33|4.13|0
1645153910000|2022-02-18 03:11:50|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1645153920000|2022-02-18 03:12:00|5.36|4.16|5.36|4.16|5.36|4.16|5.34|4.14|0
1645153930000|2022-02-18 03:12:10|5.37|4.17|5.36|4.16|5.37|4.17|5.36|4.16|0
1645153940000|2022-02-18 03:12:20|5.34|4.14|5.36|4.16|5.36|4.16|5.34|4.14|0
1645153950000|2022-02-18 03:12:30|5.34|4.14|5.34|4.14|5.35|4.15|5.34|4.14|0
1645153960000|2022-02-18 03:12:40|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1645153970000|2022-02-18 03:12:50|5.34|4.14|5.35|4.15|5.35|4.15|5.34|4.14|0
1645153980000|2022-02-18 03:13:00|5.34|4.14|5.32|4.12|5.34|4.14|5.32|4.12|0
1645153990000|2022-02-18 03:13:10|5.33|4.13|5.32|4.12|5.33|4.13|5.32|4.12|0
1645154000000|2022-02-18 03:13:20|5.33|4.13|5.32|4.12|5.33|4.13|5.32|4.12|0
1645154010000|2022-02-18 03:13:30|5.33|4.13|5.33|4.13|5.33|4.13|5.32|4.12|0
1645154020000|2022-02-18 03:13:40|5.32|4.12|5.33|4.13|5.33|4.13|5.32|4.12|0
1645154030000|2022-02-18 03:13:50|5.34|4.14|5.36|4.16|5.36|4.16|5.34|4.14|0
1645154040000|2022-02-18 03:14:00|5.35|4.15|5.35|4.15|5.35|4.15|5.35|4.15|0
1645154050000|2022-02-18 03:14:10|5.34|4.14|5.32|4.12|5.34|4.14|5.32|4.12|0
1645154060000|2022-02-18 03:14:20|5.33|4.13|5.35|4.15|5.35|4.15|5.33|4.13|0
1645154070000|2022-02-18 03:14:30|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1645154080000|2022-02-18 03:14:40|5.35|4.15|5.37|4.17|5.37|4.17|5.35|4.15|0
1645154090000|2022-02-18 03:14:50|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1645154100000|2022-02-18 03:15:00|5.4|4.2|5.4|4.2|5.4|4.2|5.38|4.18|0
1645154110000|2022-02-18 03:15:10|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1645154130000|2022-02-18 03:15:30|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1645154140000|2022-02-18 03:15:40|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1645154150000|2022-02-18 03:15:50|5.37|4.17|5.36|4.16|5.37|4.17|5.36|4.16|0
1645154160000|2022-02-18 03:16:00|5.34|4.14|5.36|4.16|5.36|4.16|5.34|4.14|0
1645154170000|2022-02-18 03:16:10|5.37|4.17|5.34|4.14|5.37|4.17|5.34|4.14|0
1645154180000|2022-02-18 03:16:20|5.35|4.15|5.36|4.16|5.36|4.16|5.34|4.14|0
1645154190000|2022-02-18 03:16:30|5.34|4.14|5.36|4.16|5.36|4.16|5.34|4.14|0
1645154200000|2022-02-18 03:16:40|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1645154210000|2022-02-18 03:16:50|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1645154230000|2022-02-18 03:17:10|5.09|3.89|5.09|3.89|5.09|3.89|5.09|3.89|0
1645154240000|2022-02-18 03:17:20|5.22|4.02|5.21|4.01|5.22|4.02|5.21|4.01|0
1645154250000|2022-02-18 03:17:30|5.22|4.02|5.23|4.03|5.23|4.03|5.22|4.02|0
1645154260000|2022-02-18 03:17:40|5.24|4.04|5.26|4.06|5.26|4.06|5.24|4.04|0
1645154270000|2022-02-18 03:17:50|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1645154280000|2022-02-18 03:18:00|5.28|4.08|5.29|4.09|5.29|4.09|5.27|4.07|0
1645154290000|2022-02-18 03:18:10|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1645154300000|2022-02-18 03:18:20|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1645154310000|2022-02-18 03:18:30|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1645154320000|2022-02-18 03:18:40|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1645154330000|2022-02-18 03:18:50|5.26|4.06|5.27|4.07|5.27|4.07|5.25|4.05|0
1645154340000|2022-02-18 03:19:00|5.29|4.09|5.27|4.07|5.29|4.09|5.27|4.07|0
1645154350000|2022-02-18 03:19:10|5.28|4.08|5.29|4.09|5.29|4.09|5.27|4.07|0
1645154360000|2022-02-18 03:19:20|5.27|4.07|5.25|4.05|5.27|4.07|5.25|4.05|0
1645154370000|2022-02-18 03:19:30|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1645154380000|2022-02-18 03:19:40|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1645154390000|2022-02-18 03:19:50|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1645154400000|2022-02-18 03:20:00|5.25|4.05|5.25|4.05|5.26|4.06|5.25|4.05|0
1645154410000|2022-02-18 03:20:10|5.26|4.06|5.26|4.06|5.26|4.06|5.25|4.05|0
1645154430000|2022-02-18 03:20:30|5.25|4.05|5.25|4.05|5.26|4.06|5.25|4.05|0
1645154450000|2022-02-18 03:20:50|5.23|4.03|5.23|4.03|5.23|4.03|5.23|4.03|0
1645154470000|2022-02-18 03:21:10|5.22|4.02|5.22|4.02|5.23|4.03|5.22|4.02|0
1645154480000|2022-02-18 03:21:20|5.23|4.03|5.23|4.03|5.23|4.03|5.23|4.03|0
1645154490000|2022-02-18 03:21:30|5.24|4.04|5.24|4.04|5.24|4.04|5.24|4.04|0
1645154500000|2022-02-18 03:21:40|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1645154510000|2022-02-18 03:21:50|5.24|4.04|5.24|4.04|5.24|4.04|5.24|4.04|0
1645154520000|2022-02-18 03:22:00|5.25|4.05|5.25|4.05|5.26|4.06|5.25|4.05|0
1645154550000|2022-02-18 03:22:30|5.26|4.06|5.26|4.06|5.27|4.07|5.26|4.06|0
1645154560000|2022-02-18 03:22:40|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1645154570000|2022-02-18 03:22:50|5.24|4.04|5.23|4.03|5.24|4.04|5.23|4.03|0
1645154580000|2022-02-18 03:23:00|5.22|4.02|5.21|4.01|5.22|4.02|5.21|4.01|0
1645154590000|2022-02-18 03:23:10|5.19|3.99|5.2|4|5.21|4.01|5.19|3.99|0
1645154600000|2022-02-18 03:23:20|5.19|3.99|5.19|3.99|5.21|4.01|5.19|3.99|0
1645154610000|2022-02-18 03:23:30|5.2|4|5.19|3.99|5.2|4|5.18|3.98|0
1645154620000|2022-02-18 03:23:40|5.18|3.98|5.18|3.98|5.18|3.98|5.18|3.98|0
1645154640000|2022-02-18 03:24:00|5.19|3.99|5.19|3.99|5.21|4.01|5.19|3.99|0
1645154650000|2022-02-18 03:24:10|5.21|4.01|5.21|4.01|5.21|4.01|5.21|4.01|0
1645154680000|2022-02-18 03:24:40|5.22|4.02|5.22|4.02|5.22|4.02|5.22|4.02|0
1645154710000|2022-02-18 03:25:10|5.23|4.03|5.23|4.03|5.24|4.04|5.23|4.03|0
1645154720000|2022-02-18 03:25:20|5.24|4.04|5.25|4.05|5.25|4.05|5.24|4.04|0
1645154740000|2022-02-18 03:25:40|5.26|4.06|5.27|4.07|5.27|4.07|5.26|4.06|0
1645154760000|2022-02-18 03:26:00|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1645154780000|2022-02-18 03:26:20|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1645154790000|2022-02-18 03:26:30|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1645154800000|2022-02-18 03:26:40|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1645154810000|2022-02-18 03:26:50|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1645154820000|2022-02-18 03:27:00|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1645154830000|2022-02-18 03:27:10|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1645154840000|2022-02-18 03:27:20|5.29|4.09|5.28|4.08|5.29|4.09|5.28|4.08|0
1645154850000|2022-02-18 03:27:30|5.27|4.07|5.29|4.09|5.29|4.09|5.27|4.07|0
1645154870000|2022-02-18 03:27:50|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1645154890000|2022-02-18 03:28:10|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1645154900000|2022-02-18 03:28:20|5.35|4.15|5.37|4.17|5.37|4.17|5.34|4.14|0
1645154910000|2022-02-18 03:28:30|5.39|4.19|5.39|4.19|5.4|4.2|5.38|4.18|0
1645154920000|2022-02-18 03:28:40|5.42|4.22|5.42|4.22|5.42|4.22|5.41|4.21|0
1645154930000|2022-02-18 03:28:50|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1645154940000|2022-02-18 03:29:00|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1645154950000|2022-02-18 03:29:10|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1645154960000|2022-02-18 03:29:20|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1645154970000|2022-02-18 03:29:30|5.27|4.07|5.29|4.09|5.29|4.09|5.27|4.07|0
1645154990000|2022-02-18 03:29:50|5.3|4.1|5.31|4.11|5.31|4.11|5.3|4.1|0
1645155000000|2022-02-18 03:30:00|5.3|4.1|5.31|4.11|5.31|4.11|5.3|4.1|0
1645155010000|2022-02-18 03:30:10|5.3|4.1|5.29|4.09|5.3|4.1|5.29|4.09|0
1645155020000|2022-02-18 03:30:20|5.3|4.1|5.29|4.09|5.31|4.11|5.29|4.09|0
1645155030000|2022-02-18 03:30:30|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1645155040000|2022-02-18 03:30:40|5.29|4.09|5.3|4.1|5.3|4.1|5.29|4.09|0
1645155050000|2022-02-18 03:30:50|5.29|4.09|5.3|4.1|5.3|4.1|5.29|4.09|0
1645155060000|2022-02-18 03:31:00|5.31|4.11|5.29|4.09|5.31|4.11|5.29|4.09|0
1645155080000|2022-02-18 03:31:20|5.3|4.1|5.3|4.1|5.3|4.1|5.29|4.09|0
1645155090000|2022-02-18 03:31:30|5.29|4.09|5.31|4.11|5.31|4.11|5.29|4.09|0
1645155100000|2022-02-18 03:31:40|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1645155110000|2022-02-18 03:31:50|5.31|4.11|5.31|4.11|5.31|4.11|5.31|4.11|0
1645155120000|2022-02-18 03:32:00|5.3|4.1|5.29|4.09|5.3|4.1|5.29|4.09|0
1645155130000|2022-02-18 03:32:10|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1645155140000|2022-02-18 03:32:20|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1645155150000|2022-02-18 03:32:30|5.29|4.09|5.3|4.1|5.3|4.1|5.29|4.09|0
1645155160000|2022-02-18 03:32:40|5.31|4.11|5.31|4.11|5.31|4.11|5.31|4.11|0
1645155180000|2022-02-18 03:33:00|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1645155190000|2022-02-18 03:33:10|5.31|4.11|5.3|4.1|5.31|4.11|5.3|4.1|0
1645155200000|2022-02-18 03:33:20|5.29|4.09|5.3|4.1|5.3|4.1|5.29|4.09|0
1645155220000|2022-02-18 03:33:40|5.28|4.08|5.26|4.06|5.28|4.08|5.26|4.06|0
1645155230000|2022-02-18 03:33:50|5.27|4.07|5.25|4.05|5.27|4.07|5.25|4.05|0
1645155240000|2022-02-18 03:34:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1645155250000|2022-02-18 03:34:10|5.24|4.04|5.23|4.03|5.24|4.04|5.23|4.03|0
1645155260000|2022-02-18 03:34:20|5.22|4.02|5.23|4.03|5.23|4.03|5.22|4.02|0
1645155270000|2022-02-18 03:34:30|5.22|4.02|5.22|4.02|5.22|4.02|5.22|4.02|0
1645155280000|2022-02-18 03:34:40|5.23|4.03|5.23|4.03|5.23|4.03|5.23|4.03|0
1645155290000|2022-02-18 03:34:50|5.22|4.02|5.2|4|5.22|4.02|5.2|4|0
1645155300000|2022-02-18 03:35:00|5.21|4.01|5.21|4.01|5.21|4.01|5.21|4.01|0
1645155310000|2022-02-18 03:35:10|5.22|4.02|5.22|4.02|5.22|4.02|5.22|4.02|0
1645155320000|2022-02-18 03:35:20|5.2|4|5.2|4|5.2|4|5.2|4|0
1645155330000|2022-02-18 03:35:30|5.22|4.02|5.22|4.02|5.22|4.02|5.22|4.02|0
1645155340000|2022-02-18 03:35:40|5.23|4.03|5.26|4.06|5.26|4.06|5.23|4.03|0
1645155350000|2022-02-18 03:35:50|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1645155360000|2022-02-18 03:36:00|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1645155370000|2022-02-18 03:36:10|5.24|4.04|5.24|4.04|5.24|4.04|5.24|4.04|0
1645155380000|2022-02-18 03:36:20|5.26|4.06|5.26|4.06|5.26|4.06|5.25|4.05|0
1645155390000|2022-02-18 03:36:30|5.24|4.04|5.23|4.03|5.24|4.04|5.23|4.03|0
1645155400000|2022-02-18 03:36:40|5.2|4|5.2|4|5.2|4|5.2|4|0
1645155410000|2022-02-18 03:36:50|5.19|3.99|5.19|3.99|5.19|3.99|5.17|3.97|0
1645155420000|2022-02-18 03:37:00|5.2|4|5.22|4.02|5.22|4.02|5.2|4|0
1645155430000|2022-02-18 03:37:10|5.23|4.03|5.23|4.03|5.23|4.03|5.23|4.03|0
1645155440000|2022-02-18 03:37:20|5.22|4.02|5.22|4.02|5.22|4.02|5.22|4.02|0
1645155450000|2022-02-18 03:37:30|5.2|4|5.2|4|5.2|4|5.2|4|0
1645155460000|2022-02-18 03:37:40|5.19|3.99|5.21|4.01|5.21|4.01|5.19|3.99|0
1645155470000|2022-02-18 03:37:50|5.2|4|5.22|4.02|5.22|4.02|5.2|4|0
1645155500000|2022-02-18 03:38:20|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1645155510000|2022-02-18 03:38:30|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1645155520000|2022-02-18 03:38:40|5.27|4.07|5.24|4.04|5.27|4.07|5.24|4.04|0
1645155530000|2022-02-18 03:38:50|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1645155550000|2022-02-18 03:39:10|5.24|4.04|5.24|4.04|5.24|4.04|5.24|4.04|0
1645155560000|2022-02-18 03:39:20|5.21|4.01|5.21|4.01|5.23|4.03|5.21|4.01|0
1645155570000|2022-02-18 03:39:30|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1645155590000|2022-02-18 03:39:50|5.18|3.98|5.16|3.96|5.19|3.99|5.16|3.96|0
1645155600000|2022-02-18 03:40:00|5.15|3.95|5.15|3.95|5.15|3.95|5.15|3.95|0
1645155610000|2022-02-18 03:40:10|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1645155620000|2022-02-18 03:40:20|5.17|3.97|5.15|3.95|5.17|3.97|5.15|3.95|0
1645155630000|2022-02-18 03:40:30|5.13|3.93|5.15|3.95|5.15|3.95|5.13|3.93|0
1645155640000|2022-02-18 03:40:40|5.16|3.96|5.15|3.95|5.16|3.96|5.15|3.95|0
1645155650000|2022-02-18 03:40:50|5.14|3.94|5.16|3.96|5.16|3.96|5.14|3.94|0
1645155660000|2022-02-18 03:41:00|5.17|3.97|5.17|3.97|5.17|3.97|5.17|3.97|0
1645155670000|2022-02-18 03:41:10|5.16|3.96|5.16|3.96|5.16|3.96|5.16|3.96|0
1645155690000|2022-02-18 03:41:30|5.17|3.97|5.18|3.98|5.18|3.98|5.17|3.97|0
1645155700000|2022-02-18 03:41:40|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1645155730000|2022-02-18 03:42:10|5.2|4|5.19|3.99|5.2|4|5.19|3.99|0
1645155740000|2022-02-18 03:42:20|5.18|3.98|5.18|3.98|5.18|3.98|5.18|3.98|0
1645155750000|2022-02-18 03:42:30|5.17|3.97|5.19|3.99|5.19|3.99|5.17|3.97|0
1645155760000|2022-02-18 03:42:40|5.2|4|5.23|4.03|5.23|4.03|5.2|4|0
1645155780000|2022-02-18 03:43:00|5.24|4.04|5.24|4.04|5.24|4.04|5.24|4.04|0
1645155790000|2022-02-18 03:43:10|5.17|3.97|5.17|3.97|5.17|3.97|5.17|3.97|0
1645155800000|2022-02-18 03:43:20|5.16|3.96|5.17|3.97|5.17|3.97|5.16|3.96|0
1645155810000|2022-02-18 03:43:30|5.19|3.99|5.19|3.99|5.19|3.99|5.19|3.99|0
1645155820000|2022-02-18 03:43:40|5.18|3.98|5.17|3.97|5.19|3.99|5.17|3.97|0
1645155830000|2022-02-18 03:43:50|5.21|4.01|5.23|4.03|5.23|4.03|5.21|4.01|0
1645155840000|2022-02-18 03:44:00|5.21|4.01|5.21|4.01|5.21|4.01|5.19|3.99|0
1645155850000|2022-02-18 03:44:10|5.2|4|5.2|4|5.2|4|5.2|4|0
1645155860000|2022-02-18 03:44:20|5.19|3.99|5.19|3.99|5.19|3.99|5.16|3.96|0
1645155870000|2022-02-18 03:44:30|5.16|3.96|5.17|3.97|5.17|3.97|5.16|3.96|0
1645155880000|2022-02-18 03:44:40|5.19|3.99|5.19|3.99|5.19|3.99|5.17|3.97|0
1645155890000|2022-02-18 03:44:50|5.21|4.01|5.22|4.02|5.22|4.02|5.21|4.01|0
1645155900000|2022-02-18 03:45:00|5.23|4.03|5.21|4.01|5.23|4.03|5.21|4.01|0
1645155920000|2022-02-18 03:45:20|5.2|4|5.19|3.99|5.2|4|5.19|3.99|0
1645155930000|2022-02-18 03:45:30|5.2|4|5.17|3.97|5.2|4|5.17|3.97|0
1645155940000|2022-02-18 03:45:40|5.18|3.98|5.18|3.98|5.18|3.98|5.18|3.98|0
1645155950000|2022-02-18 03:45:50|5.17|3.97|5.19|3.99|5.19|3.99|5.17|3.97|0
1645155960000|2022-02-18 03:46:00|5.2|4|5.19|3.99|5.2|4|5.19|3.99|0
1645155980000|2022-02-18 03:46:20|5.17|3.97|5.21|4.01|5.21|4.01|5.17|3.97|0
1645155990000|2022-02-18 03:46:30|5.2|4|5.19|3.99|5.21|4.01|5.19|3.99|0
1645156000000|2022-02-18 03:46:40|5.21|4.01|5.22|4.02|5.23|4.03|5.21|4.01|0
1645156010000|2022-02-18 03:46:50|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1645156020000|2022-02-18 03:47:00|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1645156030000|2022-02-18 03:47:10|5.23|4.03|5.23|4.03|5.24|4.04|5.23|4.03|0
1645156040000|2022-02-18 03:47:20|5.24|4.04|5.25|4.05|5.25|4.05|5.24|4.04|0
1645156050000|2022-02-18 03:47:30|5.26|4.06|5.25|4.05|5.26|4.06|5.25|4.05|0
1645156060000|2022-02-18 03:47:40|5.27|4.07|5.24|4.04|5.27|4.07|5.24|4.04|0
1645156070000|2022-02-18 03:47:50|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1645156080000|2022-02-18 03:48:00|5.24|4.04|5.27|4.07|5.27|4.07|5.24|4.04|0
1645156120000|2022-02-18 03:48:40|5.28|4.08|5.29|4.09|5.29|4.09|5.28|4.08|0
1645156140000|2022-02-18 03:49:00|5.28|4.08|5.39|4.19|5.39|4.19|5.28|4.08|0
1645156150000|2022-02-18 03:49:10|5.37|4.17|5.35|4.15|5.38|4.18|5.35|4.15|0
1645156160000|2022-02-18 03:49:20|5.36|4.16|5.34|4.14|5.36|4.16|5.34|4.14|0
1645156170000|2022-02-18 03:49:30|5.35|4.15|5.36|4.16|5.36|4.16|5.35|4.15|0
1645156180000|2022-02-18 03:49:40|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1645156190000|2022-02-18 03:49:50|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1645156200000|2022-02-18 03:50:00|5.39|4.19|5.4|4.2|5.4|4.2|5.39|4.19|0
1645156220000|2022-02-18 03:50:20|5.39|4.19|5.4|4.2|5.4|4.2|5.39|4.19|0
1645156230000|2022-02-18 03:50:30|5.38|4.18|5.39|4.19|5.39|4.19|5.38|4.18|0
1645156240000|2022-02-18 03:50:40|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1645156250000|2022-02-18 03:50:50|5.39|4.19|5.36|4.16|5.39|4.19|5.36|4.16|0
1645156260000|2022-02-18 03:51:00|5.33|4.13|5.33|4.13|5.33|4.13|5.32|4.12|0
1645156270000|2022-02-18 03:51:10|5.32|4.12|5.32|4.12|5.32|4.12|5.32|4.12|0
1645156280000|2022-02-18 03:51:20|5.33|4.13|5.31|4.11|5.33|4.13|5.31|4.11|0
1645156290000|2022-02-18 03:51:30|5.3|4.1|5.29|4.09|5.3|4.1|5.28|4.08|0
1645156300000|2022-02-18 03:51:40|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1645156310000|2022-02-18 03:51:50|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1645156320000|2022-02-18 03:52:00|5.28|4.08|5.27|4.07|5.29|4.09|5.27|4.07|0
1645156330000|2022-02-18 03:52:10|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1645156360000|2022-02-18 03:52:40|5.26|4.06|5.26|4.06|5.26|4.06|5.26|4.06|0
1645156370000|2022-02-18 03:52:50|5.25|4.05|5.27|4.07|5.27|4.07|5.25|4.05|0
1645156390000|2022-02-18 03:53:10|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1645156400000|2022-02-18 03:53:20|5.29|4.09|5.28|4.08|5.29|4.09|5.28|4.08|0
1645156410000|2022-02-18 03:53:30|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1645156430000|2022-02-18 03:53:50|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1645156440000|2022-02-18 03:54:00|5.31|4.11|5.29|4.09|5.31|4.11|5.29|4.09|0
1645156460000|2022-02-18 03:54:20|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1645156480000|2022-02-18 03:54:40|5.27|4.07|5.29|4.09|5.29|4.09|5.27|4.07|0
1645156500000|2022-02-18 03:55:00|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1645156510000|2022-02-18 03:55:10|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1645156520000|2022-02-18 03:55:20|5.28|4.08|5.29|4.09|5.29|4.09|5.28|4.08|0
1645156540000|2022-02-18 03:55:40|5.28|4.08|5.28|4.08|5.28|4.08|5.26|4.06|0
1645156550000|2022-02-18 03:55:50|5.27|4.07|5.26|4.06|5.28|4.08|5.26|4.06|0
1645156570000|2022-02-18 03:56:10|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1645156580000|2022-02-18 03:56:20|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1645156590000|2022-02-18 03:56:30|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1645156600000|2022-02-18 03:56:40|5.27|4.07|5.28|4.08|5.28|4.08|5.27|4.07|0
1645156610000|2022-02-18 03:56:50|5.27|4.07|5.26|4.06|5.27|4.07|5.26|4.06|0
1645156620000|2022-02-18 03:57:00|5.25|4.05|5.25|4.05|5.25|4.05|5.25|4.05|0
1645156630000|2022-02-18 03:57:10|5.24|4.04|5.22|4.02|5.25|4.05|5.22|4.02|0
1645156640000|2022-02-18 03:57:20|5.21|4.01|5.21|4.01|5.21|4.01|5.21|4.01|0
1645156660000|2022-02-18 03:57:40|5.2|4|5.2|4|5.2|4|5.2|4|0
1645156670000|2022-02-18 03:57:50|5.19|3.99|5.2|4|5.2|4|5.19|3.99|0
1645156690000|2022-02-18 03:58:10|5.21|4.01|5.21|4.01|5.21|4.01|5.21|4.01|0
1645156700000|2022-02-18 03:58:20|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1645156710000|2022-02-18 03:58:30|5.23|4.03|5.24|4.04|5.24|4.04|5.23|4.03|0
1645156720000|2022-02-18 03:58:40|5.21|4.01|5.21|4.01|5.21|4.01|5.21|4.01|0
1645156770000|2022-02-18 03:59:30|5.22|4.02|5.22|4.02|5.24|4.04|5.22|4.02|0
1645156780000|2022-02-18 03:59:40|5.21|4.01|5.22|4.02|5.22|4.02|5.21|4.01|0
1645156800000|2022-02-18 04:00:00|5.21|4.01|5.25|4.05|5.25|4.05|5.21|4.01|0
1645156810000|2022-02-18 04:00:10|5.26|4.06|5.24|4.04|5.26|4.06|5.24|4.04|0
1645156820000|2022-02-18 04:00:20|5.25|4.05|5.26|4.06|5.26|4.06|5.25|4.05|0
1645156830000|2022-02-18 04:00:30|5.27|4.07|5.27|4.07|5.27|4.07|5.27|4.07|0
1645156840000|2022-02-18 04:00:40|5.28|4.08|5.28|4.08|5.28|4.08|5.28|4.08|0
1645156850000|2022-02-18 04:00:50|5.27|4.07|5.29|4.09|5.29|4.09|5.26|4.06|0
1645156860000|2022-02-18 04:01:00|5.3|4.1|5.32|4.12|5.32|4.12|5.3|4.1|0
1645156870000|2022-02-18 04:01:10|5.3|4.1|5.31|4.11|5.31|4.11|5.29|4.09|0
1645156880000|2022-02-18 04:01:20|5.3|4.1|5.35|4.15|5.35|4.15|5.3|4.1|0
1645156890000|2022-02-18 04:01:30|5.33|4.13|5.36|4.16|5.36|4.16|5.33|4.13|0
1645156900000|2022-02-18 04:01:40|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1645156910000|2022-02-18 04:01:50|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1645156920000|2022-02-18 04:02:00|5.38|4.18|5.39|4.19|5.39|4.19|5.38|4.18|0
1645156930000|2022-02-18 04:02:10|5.37|4.17|5.37|4.17|5.38|4.18|5.37|4.17|0
1645156940000|2022-02-18 04:02:20|5.38|4.18|5.39|4.19|5.39|4.19|5.38|4.18|0
1645156950000|2022-02-18 04:02:30|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1645156960000|2022-02-18 04:02:40|5.42|4.22|5.44|4.24|5.44|4.24|5.42|4.22|0
1645156970000|2022-02-18 04:02:50|5.43|4.23|5.39|4.19|5.43|4.23|5.39|4.19|0
1645156980000|2022-02-18 04:03:00|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1645156990000|2022-02-18 04:03:10|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1645157000000|2022-02-18 04:03:20|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1645157010000|2022-02-18 04:03:30|5.42|4.22|5.41|4.21|5.42|4.22|5.4|4.2|0
1645157020000|2022-02-18 04:03:40|5.4|4.2|5.4|4.2|5.4|4.2|5.39|4.19|0
1645157030000|2022-02-18 04:03:50|5.39|4.19|5.41|4.21|5.41|4.21|5.39|4.19|0
1645157040000|2022-02-18 04:04:00|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1645157050000|2022-02-18 04:04:10|5.4|4.2|5.39|4.19|5.4|4.2|5.39|4.19|0
1645157060000|2022-02-18 04:04:20|5.4|4.2|5.37|4.17|5.4|4.2|5.37|4.17|0
1645157070000|2022-02-18 04:04:30|5.36|4.16|5.39|4.19|5.39|4.19|5.36|4.16|0
1645157090000|2022-02-18 04:04:50|5.38|4.18|5.37|4.17|5.38|4.18|5.37|4.17|0
1645157110000|2022-02-18 04:05:10|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1645157150000|2022-02-18 04:05:50|5.37|4.17|5.34|4.14|5.37|4.17|5.34|4.14|0
1645157160000|2022-02-18 04:06:00|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1645157170000|2022-02-18 04:06:10|5.37|4.17|5.37|4.17|5.37|4.17|5.36|4.16|0
1645157180000|2022-02-18 04:06:20|5.36|4.16|5.34|4.14|5.36|4.16|5.34|4.14|0
1645157190000|2022-02-18 04:06:30|5.36|4.16|5.35|4.15|5.36|4.16|5.35|4.15|0
1645157200000|2022-02-18 04:06:40|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1645157210000|2022-02-18 04:06:50|5.35|4.15|5.36|4.16|5.36|4.16|5.35|4.15|0
1645157220000|2022-02-18 04:07:00|5.37|4.17|5.36|4.16|5.37|4.17|5.36|4.16|0
1645157230000|2022-02-18 04:07:10|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1645157290000|2022-02-18 04:08:10|5.36|4.16|5.39|4.19|5.39|4.19|5.36|4.16|0
1645157330000|2022-02-18 04:08:50|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1645157340000|2022-02-18 04:09:00|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1645157350000|2022-02-18 04:09:10|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1645157360000|2022-02-18 04:09:20|5.43|4.23|5.43|4.23|5.43|4.23|5.43|4.23|0
1645157370000|2022-02-18 04:09:30|5.42|4.22|5.41|4.21|5.42|4.22|5.41|4.21|0
1645157400000|2022-02-18 04:10:00|5.42|4.22|5.43|4.23|5.43|4.23|5.42|4.22|0
1645157410000|2022-02-18 04:10:10|5.44|4.24|5.43|4.23|5.44|4.24|5.43|4.23|0
1645157430000|2022-02-18 04:10:30|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1645157440000|2022-02-18 04:10:40|5.43|4.23|5.43|4.23|5.43|4.23|5.43|4.23|0
1645157450000|2022-02-18 04:10:50|5.41|4.21|5.42|4.22|5.42|4.22|5.41|4.21|0
1645157460000|2022-02-18 04:11:00|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1645157500000|2022-02-18 04:11:40|5.42|4.22|5.42|4.22|5.42|4.22|5.41|4.21|0
1645157510000|2022-02-18 04:11:50|5.41|4.21|5.4|4.2|5.41|4.21|5.4|4.2|0
1645157530000|2022-02-18 04:12:10|5.38|4.18|5.37|4.17|5.38|4.18|5.37|4.17|0
1645157540000|2022-02-18 04:12:20|5.38|4.18|5.36|4.16|5.38|4.18|5.36|4.16|0
1645157550000|2022-02-18 04:12:30|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1645157560000|2022-02-18 04:12:40|5.36|4.16|5.36|4.16|5.36|4.16|5.35|4.15|0
1645157570000|2022-02-18 04:12:50|5.34|4.14|5.33|4.13|5.34|4.14|5.33|4.13|0
1645157580000|2022-02-18 04:13:00|5.34|4.14|5.36|4.16|5.36|4.16|5.34|4.14|0
1645157590000|2022-02-18 04:13:10|5.34|4.14|5.37|4.17|5.37|4.17|5.34|4.14|0
1645157600000|2022-02-18 04:13:20|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1645157610000|2022-02-18 04:13:30|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1645157630000|2022-02-18 04:13:50|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1645157640000|2022-02-18 04:14:00|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1645157650000|2022-02-18 04:14:10|5.35|4.15|5.35|4.15|5.35|4.15|5.35|4.15|0
1645157660000|2022-02-18 04:14:20|5.34|4.14|5.36|4.16|5.36|4.16|5.34|4.14|0
1645157670000|2022-02-18 04:14:30|5.37|4.17|5.36|4.16|5.37|4.17|5.36|4.16|0
1645157680000|2022-02-18 04:14:40|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1645157690000|2022-02-18 04:14:50|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1645157710000|2022-02-18 04:15:10|5.37|4.17|5.37|4.17|5.37|4.17|5.37|4.17|0
1645157720000|2022-02-18 04:15:20|5.36|4.16|5.36|4.16|5.36|4.16|5.36|4.16|0
1645157740000|2022-02-18 04:15:40|5.34|4.14|5.33|4.13|5.34|4.14|5.33|4.13|0
1645157750000|2022-02-18 04:15:50|5.31|4.11|5.31|4.11|5.31|4.11|5.31|4.11|0
1645157780000|2022-02-18 04:16:20|5.32|4.12|5.31|4.11|5.32|4.12|5.31|4.11|0
1645157800000|2022-02-18 04:16:40|5.3|4.1|5.31|4.11|5.31|4.11|5.3|4.1|0
1645157810000|2022-02-18 04:16:50|5.3|4.1|5.31|4.11|5.31|4.11|5.3|4.1|0
1645157820000|2022-02-18 04:17:00|5.3|4.1|5.29|4.09|5.3|4.1|5.29|4.09|0
1645157840000|2022-02-18 04:17:20|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1645157850000|2022-02-18 04:17:30|5.31|4.11|5.31|4.11|5.31|4.11|5.31|4.11|0
1645157870000|2022-02-18 04:17:50|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1645157880000|2022-02-18 04:18:00|5.31|4.11|5.3|4.1|5.31|4.11|5.3|4.1|0
1645157940000|2022-02-18 04:19:00|5.31|4.11|5.31|4.11|5.33|4.13|5.31|4.11|0
1645157950000|2022-02-18 04:19:10|5.32|4.12|5.31|4.11|5.32|4.12|5.31|4.11|0
1645157980000|2022-02-18 04:19:40|5.33|4.13|5.32|4.12|5.33|4.13|5.32|4.12|0
1645157990000|2022-02-18 04:19:50|5.31|4.11|5.33|4.13|5.33|4.13|5.31|4.11|0
1645158010000|2022-02-18 04:20:10|5.34|4.14|5.33|4.13|5.34|4.14|5.33|4.13|0
1645158020000|2022-02-18 04:20:20|5.32|4.12|5.31|4.11|5.32|4.12|5.31|4.11|0
1645158030000|2022-02-18 04:20:30|5.33|4.13|5.32|4.12|5.33|4.13|5.31|4.11|0
1645158040000|2022-02-18 04:20:40|5.31|4.11|5.31|4.11|5.31|4.11|5.31|4.11|0
1645158050000|2022-02-18 04:20:50|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1645158060000|2022-02-18 04:21:00|5.29|4.09|5.29|4.09|5.29|4.09|5.29|4.09|0
1645158080000|2022-02-18 04:21:20|5.3|4.1|5.3|4.1|5.3|4.1|5.3|4.1|0
1645158090000|2022-02-18 04:21:30|5.31|4.11|5.31|4.11|5.31|4.11|5.31|4.11|0
1645158100000|2022-02-18 04:21:40|5.32|4.12|5.32|4.12|5.32|4.12|5.32|4.12|0
1645158110000|2022-02-18 04:21:50|5.33|4.13|5.33|4.13|5.33|4.13|5.33|4.13|0
1645158120000|2022-02-18 04:22:00|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1645158150000|2022-02-18 04:22:30|5.35|4.15|5.34|4.14|5.35|4.15|5.34|4.14|0
1645158160000|2022-02-18 04:22:40|5.33|4.13|5.33|4.13|5.33|4.13|5.33|4.13|0
1645158170000|2022-02-18 04:22:50|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1645158180000|2022-02-18 04:23:00|5.35|4.15|5.35|4.15|5.35|4.15|5.34|4.14|0
1645158190000|2022-02-18 04:23:10|5.34|4.14|5.34|4.14|5.34|4.14|5.34|4.14|0
1645158200000|2022-02-18 04:23:20|5.35|4.15|5.34|4.14|5.35|4.15|5.34|4.14|0
1645158240000|2022-02-18 04:24:00|5.35|4.15|5.37|4.17|5.37|4.17|5.35|4.15|0
1645158250000|2022-02-18 04:24:10|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1645158260000|2022-02-18 04:24:20|5.37|4.17|5.38|4.18|5.38|4.18|5.35|4.15|0
1645158270000|2022-02-18 04:24:30|5.4|4.2|5.4|4.2|5.4|4.2|5.4|4.2|0
1645158280000|2022-02-18 04:24:40|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1645158290000|2022-02-18 04:24:50|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1645158300000|2022-02-18 04:25:00|5.45|4.25|5.45|4.25|5.47|4.27|5.45|4.25|0
1645158310000|2022-02-18 04:25:10|5.46|4.26|5.48|4.28|5.48|4.28|5.46|4.26|0
1645158320000|2022-02-18 04:25:20|5.49|4.29|5.49|4.29|5.51|4.31|5.49|4.29|0
1645158330000|2022-02-18 04:25:30|5.51|4.31|5.52|4.32|5.52|4.32|5.51|4.31|0
1645158350000|2022-02-18 04:25:50|5.54|4.34|5.57|4.37|5.57|4.37|5.54|4.34|0
1645158360000|2022-02-18 04:26:00|5.58|4.38|5.58|4.38|5.59|4.39|5.58|4.38|0
1645158370000|2022-02-18 04:26:10|5.54|4.34|5.52|4.32|5.54|4.34|5.52|4.32|0
1645158380000|2022-02-18 04:26:20|5.54|4.34|5.55|4.35|5.55|4.35|5.54|4.34|0
1645158390000|2022-02-18 04:26:30|5.57|4.37|5.55|4.35|5.57|4.37|5.55|4.35|0
1645158400000|2022-02-18 04:26:40|5.57|4.37|5.55|4.35|5.57|4.37|5.55|4.35|0
1645158410000|2022-02-18 04:26:50|5.57|4.37|5.58|4.38|5.58|4.38|5.57|4.37|0
1645158420000|2022-02-18 04:27:00|5.59|4.39|5.59|4.39|5.59|4.39|5.59|4.39|0
1645158430000|2022-02-18 04:27:10|5.61|4.41|5.61|4.41|5.61|4.41|5.61|4.41|0
1645158440000|2022-02-18 04:27:20|5.62|4.42|5.58|4.38|5.62|4.42|5.58|4.38|0
1645158450000|2022-02-18 04:27:30|5.56|4.36|5.55|4.35|5.56|4.36|5.55|4.35|0
1645158460000|2022-02-18 04:27:40|5.56|4.36|5.55|4.35|5.56|4.36|5.55|4.35|0
1645158470000|2022-02-18 04:27:50|5.51|4.31|5.54|4.34|5.54|4.34|5.51|4.31|0
1645158480000|2022-02-18 04:28:00|5.52|4.32|5.52|4.32|5.52|4.32|5.52|4.32|0
1645158500000|2022-02-18 04:28:20|5.53|4.33|5.54|4.34|5.54|4.34|5.53|4.33|0
1645158510000|2022-02-18 04:28:30|5.55|4.35|5.55|4.35|5.55|4.35|5.55|4.35|0
1645158520000|2022-02-18 04:28:40|5.54|4.34|5.54|4.34|5.54|4.34|5.54|4.34|0
1645158540000|2022-02-18 04:29:00|5.52|4.32|5.51|4.31|5.52|4.32|5.51|4.31|0
1645158550000|2022-02-18 04:29:10|5.5|4.3|5.51|4.31|5.51|4.31|5.5|4.3|0
1645158560000|2022-02-18 04:29:20|5.5|4.3|5.49|4.29|5.5|4.3|5.49|4.29|0
1645158570000|2022-02-18 04:29:30|5.47|4.27|5.48|4.28|5.48|4.28|5.47|4.27|0
1645158580000|2022-02-18 04:29:40|5.46|4.26|5.46|4.26|5.48|4.28|5.46|4.26|0
1645158590000|2022-02-18 04:29:50|5.45|4.25|5.47|4.27|5.47|4.27|5.45|4.25|0
1645158600000|2022-02-18 04:30:00|5.46|4.26|5.46|4.26|5.46|4.26|5.46|4.26|0
1645158610000|2022-02-18 04:30:10|5.41|4.21|5.39|4.19|5.41|4.21|5.39|4.19|0
1645158620000|2022-02-18 04:30:20|5.41|4.21|5.39|4.19|5.41|4.21|5.39|4.19|0
1645158640000|2022-02-18 04:30:40|5.41|4.21|5.41|4.21|5.42|4.22|5.41|4.21|0
1645158650000|2022-02-18 04:30:50|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1645158660000|2022-02-18 04:31:00|5.41|4.21|5.41|4.21|5.41|4.21|5.39|4.19|0
1645158670000|2022-02-18 04:31:10|5.39|4.19|5.42|4.22|5.42|4.22|5.39|4.19|0
1645158690000|2022-02-18 04:31:30|5.44|4.24|5.42|4.22|5.44|4.24|5.42|4.22|0
1645158700000|2022-02-18 04:31:40|5.44|4.24|5.42|4.22|5.44|4.24|5.42|4.22|0
1645158710000|2022-02-18 04:31:50|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1645158720000|2022-02-18 04:32:00|5.39|4.19|5.41|4.21|5.41|4.21|5.38|4.18|0
1645158730000|2022-02-18 04:32:10|5.4|4.2|5.42|4.22|5.42|4.22|5.4|4.2|0
1645158740000|2022-02-18 04:32:20|5.41|4.21|5.41|4.21|5.41|4.21|5.41|4.21|0
1645158750000|2022-02-18 04:32:30|5.4|4.2|5.41|4.21|5.41|4.21|5.4|4.2|0
1645158760000|2022-02-18 04:32:40|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1645158770000|2022-02-18 04:32:50|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1645158780000|2022-02-18 04:33:00|5.39|4.19|5.38|4.18|5.39|4.19|5.38|4.18|0
1645158800000|2022-02-18 04:33:20|5.39|4.19|5.41|4.21|5.41|4.21|5.39|4.19|0
1645158810000|2022-02-18 04:33:30|5.39|4.19|5.39|4.19|5.39|4.19|5.39|4.19|0
1645158840000|2022-02-18 04:34:00|5.38|4.18|5.38|4.18|5.38|4.18|5.38|4.18|0
1645158860000|2022-02-18 04:34:20|5.39|4.19|5.41|4.21|5.41|4.21|5.38|4.18|0
1645158870000|2022-02-18 04:34:30|5.39|4.19|5.41|4.21|5.41|4.21|5.39|4.19|0
1645158880000|2022-02-18 04:34:40|5.39|4.19|5.41|4.21|5.41|4.21|5.39|4.19|0
1645158910000|2022-02-18 04:35:10|5.42|4.22|5.43|4.23|5.43|4.23|5.42|4.22|0
1645158920000|2022-02-18 04:35:20|5.45|4.25|5.43|4.23|5.45|4.25|5.43|4.23|0
1645158930000|2022-02-18 04:35:30|5.42|4.22|5.43|4.23|5.45|4.25|5.42|4.22|0
1645158950000|2022-02-18 04:35:50|5.42|4.22|5.42|4.22|5.42|4.22|5.42|4.22|0
1645158970000|2022-02-18 04:36:10|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1645158980000|2022-02-18 04:36:20|5.28|4.08|5.27|4.07|5.28|4.08|5.27|4.07|0
1645158990000|2022-02-18 04:36:30|5.77|4.57|5.75|4.55|5.77|4.57|5.75|4.55|0
1645159000000|2022-02-18 04:36:40|5.25|4.05|4.8|3.6|5.27|4.07|4.8|3.6|0
1645159010000|2022-02-18 04:36:50|4.82|3.62|4.95|3.75|4.95|3.75|4.81|3.61|0
1645159020000|2022-02-18 04:37:00|4.89|3.69|4.88|3.68|4.89|3.69|4.88|3.68|0
1645159030000|2022-02-18 04:37:10|4.44|3.24|4.69|3.49|4.69|3.49|4.44|3.24|0
1645159040000|2022-02-18 04:37:20|4.59|3.39|4.59|3.39|4.59|3.39|4.59|3.39|0
1645159060000|2022-02-18 04:37:40|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1645159070000|2022-02-18 04:37:50|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645159080000|2022-02-18 04:38:00|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1645159090000|2022-02-18 04:38:10|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645159100000|2022-02-18 04:38:20|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645159120000|2022-02-18 04:38:40|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645159130000|2022-02-18 04:38:50|4.58|3.38|4.58|3.38|4.59|3.39|4.58|3.38|0
1645159140000|2022-02-18 04:39:00|4.57|3.37|4.57|3.37|4.57|3.37|4.57|3.37|0
1645159150000|2022-02-18 04:39:10|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1645159160000|2022-02-18 04:39:20|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645159170000|2022-02-18 04:39:30|4.55|3.35|4.54|3.34|4.55|3.35|4.54|3.34|0
1645159200000|2022-02-18 04:40:00|4.55|3.35|4.55|3.35|4.57|3.37|4.55|3.35|0
1645159210000|2022-02-18 04:40:10|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1645159220000|2022-02-18 04:40:20|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645159230000|2022-02-18 04:40:30|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645159240000|2022-02-18 04:40:40|4.51|3.31|4.52|3.32|4.52|3.32|4.51|3.31|0
1645159250000|2022-02-18 04:40:50|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1645159260000|2022-02-18 04:41:00|4.53|3.33|4.54|3.34|4.54|3.34|4.53|3.33|0
1645159270000|2022-02-18 04:41:10|4.52|3.32|4.54|3.34|4.54|3.34|4.52|3.32|0
1645159280000|2022-02-18 04:41:20|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645159290000|2022-02-18 04:41:30|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1645159300000|2022-02-18 04:41:40|4.54|3.34|4.54|3.34|4.54|3.34|4.54|3.34|0
1645159320000|2022-02-18 04:42:00|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645159330000|2022-02-18 04:42:10|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645159340000|2022-02-18 04:42:20|4.55|3.35|4.55|3.35|4.56|3.36|4.55|3.35|0
1645159360000|2022-02-18 04:42:40|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645159380000|2022-02-18 04:43:00|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1645159400000|2022-02-18 04:43:20|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645159410000|2022-02-18 04:43:30|4.53|3.33|4.52|3.32|4.53|3.33|4.52|3.32|0
1645159420000|2022-02-18 04:43:40|4.55|3.35|4.53|3.33|4.55|3.35|4.53|3.33|0
1645159430000|2022-02-18 04:43:50|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645159440000|2022-02-18 04:44:00|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645159450000|2022-02-18 04:44:10|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645159460000|2022-02-18 04:44:20|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645159470000|2022-02-18 04:44:30|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645159480000|2022-02-18 04:44:40|4.55|3.35|4.55|3.35|4.56|3.36|4.55|3.35|0
1645159490000|2022-02-18 04:44:50|4.56|3.36|4.55|3.35|4.56|3.36|4.55|3.35|0
1645159510000|2022-02-18 04:45:10|4.53|3.33|4.55|3.35|4.55|3.35|4.53|3.33|0
1645159530000|2022-02-18 04:45:30|4.56|3.36|4.56|3.36|4.56|3.36|4.56|3.36|0
1645159540000|2022-02-18 04:45:40|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645159550000|2022-02-18 04:45:50|4.53|3.33|4.55|3.35|4.55|3.35|4.53|3.33|0
1645159560000|2022-02-18 04:46:00|4.54|3.34|4.55|3.35|4.55|3.35|4.54|3.34|0
1645159580000|2022-02-18 04:46:20|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645159600000|2022-02-18 04:46:40|4.54|3.34|4.53|3.33|4.54|3.34|4.53|3.33|0
1645159610000|2022-02-18 04:46:50|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645159620000|2022-02-18 04:47:00|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645159640000|2022-02-18 04:47:20|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645159650000|2022-02-18 04:47:30|4.5|3.3|4.49|3.29|4.5|3.3|4.49|3.29|0
1645159660000|2022-02-18 04:47:40|4.5|3.3|4.49|3.29|4.5|3.3|4.49|3.29|0
1645159680000|2022-02-18 04:48:00|4.47|3.27|4.51|3.31|4.51|3.31|4.47|3.27|0
1645159710000|2022-02-18 04:48:30|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645159740000|2022-02-18 04:49:00|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645159750000|2022-02-18 04:49:10|4.52|3.32|4.5|3.3|4.52|3.32|4.5|3.3|0
1645159760000|2022-02-18 04:49:20|4.51|3.31|4.5|3.3|4.51|3.31|4.5|3.3|0
1645159770000|2022-02-18 04:49:30|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645159780000|2022-02-18 04:49:40|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645159790000|2022-02-18 04:49:50|4.51|3.31|4.51|3.31|4.52|3.32|4.51|3.31|0
1645159800000|2022-02-18 04:50:00|4.5|3.3|4.51|3.31|4.51|3.31|4.5|3.3|0
1645159810000|2022-02-18 04:50:10|4.5|3.3|4.51|3.31|4.51|3.31|4.5|3.3|0
1645159820000|2022-02-18 04:50:20|4.5|3.3|4.5|3.3|4.52|3.32|4.5|3.3|0
1645159830000|2022-02-18 04:50:30|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645159840000|2022-02-18 04:50:40|4.52|3.32|4.52|3.32|4.53|3.33|4.52|3.32|0
1645159850000|2022-02-18 04:50:50|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645159860000|2022-02-18 04:51:00|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1645159870000|2022-02-18 04:51:10|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645159880000|2022-02-18 04:51:20|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645159890000|2022-02-18 04:51:30|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645159900000|2022-02-18 04:51:40|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1645159910000|2022-02-18 04:51:50|4.51|3.31|4.52|3.32|4.52|3.32|4.5|3.3|0
1645159920000|2022-02-18 04:52:00|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645159930000|2022-02-18 04:52:10|4.52|3.32|4.53|3.33|4.53|3.33|4.52|3.32|0
1645159940000|2022-02-18 04:52:20|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645159970000|2022-02-18 04:52:50|4.5|3.3|4.51|3.31|4.51|3.31|4.5|3.3|0
1645159990000|2022-02-18 04:53:10|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1645160010000|2022-02-18 04:53:30|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645160020000|2022-02-18 04:53:40|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1645160030000|2022-02-18 04:53:50|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645160040000|2022-02-18 04:54:00|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645160050000|2022-02-18 04:54:10|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645160060000|2022-02-18 04:54:20|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645160100000|2022-02-18 04:55:00|4.49|3.29|4.51|3.31|4.51|3.31|4.49|3.29|0
1645160110000|2022-02-18 04:55:10|4.5|3.3|4.5|3.3|4.5|3.3|4.5|3.3|0
1645160120000|2022-02-18 04:55:20|4.48|3.28|4.5|3.3|4.5|3.3|4.48|3.28|0
1645160130000|2022-02-18 04:55:30|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1645160140000|2022-02-18 04:55:40|4.48|3.28|4.49|3.29|4.49|3.29|4.48|3.28|0
1645160150000|2022-02-18 04:55:50|4.48|3.28|4.48|3.28|4.48|3.28|4.48|3.28|0
1645160170000|2022-02-18 04:56:10|4.47|3.27|4.45|3.25|4.47|3.27|4.45|3.25|0
1645160180000|2022-02-18 04:56:20|4.46|3.26|4.47|3.27|4.47|3.27|4.46|3.26|0
1645160190000|2022-02-18 04:56:30|4.46|3.26|4.46|3.26|4.46|3.26|4.46|3.26|0
1645160210000|2022-02-18 04:56:50|4.47|3.27|4.46|3.26|4.47|3.27|4.46|3.26|0
1645160220000|2022-02-18 04:57:00|4.47|3.27|4.46|3.26|4.47|3.27|4.46|3.26|0
1645160260000|2022-02-18 04:57:40|4.47|3.27|4.47|3.27|4.47|3.27|4.46|3.26|0
1645160280000|2022-02-18 04:58:00|4.45|3.25|4.45|3.25|4.45|3.25|4.45|3.25|0
1645160310000|2022-02-18 04:58:30|4.43|3.23|4.43|3.23|4.43|3.23|4.43|3.23|0
1645160330000|2022-02-18 04:58:50|4.41|3.21|4.42|3.22|4.42|3.22|4.41|3.21|0
1645160340000|2022-02-18 04:59:00|4.41|3.21|4.43|3.23|4.43|3.23|4.41|3.21|0
1645160350000|2022-02-18 04:59:10|4.42|3.22|4.46|3.26|4.46|3.26|4.42|3.22|0
1645160370000|2022-02-18 04:59:30|4.45|3.25|4.45|3.25|4.45|3.25|4.45|3.25|0
1645160390000|2022-02-18 04:59:50|4.44|3.24|4.43|3.23|4.44|3.24|4.43|3.23|0
1645160400000|2022-02-18 05:00:00|4.42|3.22|4.41|3.21|4.42|3.22|4.41|3.21|0
1645160410000|2022-02-18 05:00:10|4.42|3.22|4.43|3.23|4.43|3.23|4.42|3.22|0
1645160420000|2022-02-18 05:00:20|4.45|3.25|4.45|3.25|4.45|3.25|4.45|3.25|0
1645160430000|2022-02-18 05:00:30|4.46|3.26|4.46|3.26|4.46|3.26|4.46|3.26|0
1645160440000|2022-02-18 05:00:40|4.45|3.25|4.46|3.26|4.46|3.26|4.45|3.25|0
1645160460000|2022-02-18 05:01:00|4.45|3.25|4.46|3.26|4.46|3.26|4.45|3.25|0
1645160470000|2022-02-18 05:01:10|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1645160500000|2022-02-18 05:01:40|4.46|3.26|4.47|3.27|4.47|3.27|4.46|3.26|0
1645160520000|2022-02-18 05:02:00|4.46|3.26|4.47|3.27|4.47|3.27|4.46|3.26|0
1645160530000|2022-02-18 05:02:10|4.48|3.28|4.48|3.28|4.48|3.28|4.47|3.27|0
1645160540000|2022-02-18 05:02:20|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1645160550000|2022-02-18 05:02:30|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1645160560000|2022-02-18 05:02:40|4.48|3.28|4.48|3.28|4.48|3.28|4.48|3.28|0
1645160580000|2022-02-18 05:03:00|4.49|3.29|4.49|3.29|4.49|3.29|4.49|3.29|0
1645160610000|2022-02-18 05:03:30|4.48|3.28|4.48|3.28|4.49|3.29|4.48|3.28|0
1645160620000|2022-02-18 05:03:40|4.49|3.29|4.49|3.29|4.49|3.29|4.48|3.28|0
1645160640000|2022-02-18 05:04:00|4.51|3.31|4.5|3.3|4.51|3.31|4.49|3.29|0
1645160650000|2022-02-18 05:04:10|4.51|3.31|4.52|3.32|4.52|3.32|4.51|3.31|0
1645160660000|2022-02-18 05:04:20|4.51|3.31|4.51|3.31|4.51|3.31|4.51|3.31|0
1645160680000|2022-02-18 05:04:40|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645160700000|2022-02-18 05:05:00|4.52|3.32|4.51|3.31|4.52|3.32|4.51|3.31|0
1645160710000|2022-02-18 05:05:10|4.52|3.32|4.52|3.32|4.52|3.32|4.52|3.32|0
1645160720000|2022-02-18 05:05:20|4.51|3.31|4.49|3.29|4.51|3.31|4.49|3.29|0
1645160730000|2022-02-18 05:05:30|4.5|3.3|4.51|3.31|4.51|3.31|4.5|3.3|0
1645160740000|2022-02-18 05:05:40|4.49|3.29|4.49|3.29|4.5|3.3|4.49|3.29|0
1645160750000|2022-02-18 05:05:50|4.48|3.28|4.48|3.28|4.48|3.28|4.47|3.27|0
1645160760000|2022-02-18 05:06:00|4.47|3.27|4.46|3.26|4.48|3.28|4.46|3.26|0
1645160780000|2022-02-18 05:06:20|4.45|3.25|4.45|3.25|4.45|3.25|4.45|3.25|0
1645160790000|2022-02-18 05:06:30|4.46|3.26|4.46|3.26|4.46|3.26|4.44|3.24|0
1645160810000|2022-02-18 05:06:50|4.45|3.25|4.47|3.27|4.47|3.27|4.45|3.25|0
1645160820000|2022-02-18 05:07:00|4.46|3.26|4.47|3.27|4.47|3.27|4.46|3.26|0
1645160840000|2022-02-18 05:07:20|4.46|3.26|4.46|3.26|4.46|3.26|4.46|3.26|0
1645160850000|2022-02-18 05:07:30|4.47|3.27|4.46|3.26|4.47|3.27|4.46|3.26|0
1645160860000|2022-02-18 05:07:40|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1645160870000|2022-02-18 05:07:50|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1645160880000|2022-02-18 05:08:00|4.47|3.27|4.46|3.26|4.47|3.27|4.46|3.26|0
1645160890000|2022-02-18 05:08:10|4.45|3.25|4.46|3.26|4.46|3.26|4.45|3.25|0
1645160920000|2022-02-18 05:08:40|4.45|3.25|4.45|3.25|4.45|3.25|4.45|3.25|0
1645160930000|2022-02-18 05:08:50|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1645160940000|2022-02-18 05:09:00|4.45|3.25|4.44|3.24|4.45|3.25|4.44|3.24|0
1645160950000|2022-02-18 05:09:10|4.43|3.23|4.43|3.23|4.43|3.23|4.43|3.23|0
1645160960000|2022-02-18 05:09:20|4.42|3.22|4.43|3.23|4.43|3.23|4.41|3.21|0
1645160980000|2022-02-18 05:09:40|4.42|3.22|4.42|3.22|4.42|3.22|4.41|3.21|0
1645160990000|2022-02-18 05:09:50|4.43|3.23|4.43|3.23|4.43|3.23|4.42|3.22|0
1645161000000|2022-02-18 05:10:00|4.42|3.22|4.43|3.23|4.43|3.23|4.42|3.22|0
1645161010000|2022-02-18 05:10:10|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1645161020000|2022-02-18 05:10:20|4.46|3.26|4.46|3.26|4.47|3.27|4.46|3.26|0
1645161030000|2022-02-18 05:10:30|4.47|3.27|4.47|3.27|4.47|3.27|4.46|3.26|0
1645161060000|2022-02-18 05:11:00|4.46|3.26|4.45|3.25|4.46|3.26|4.45|3.25|0
1645161070000|2022-02-18 05:11:10|4.46|3.26|4.41|3.21|4.46|3.26|4.41|3.21|0
1645161080000|2022-02-18 05:11:20|4.42|3.22|4.42|3.22|4.42|3.22|4.42|3.22|0
1645161100000|2022-02-18 05:11:40|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1645161110000|2022-02-18 05:11:50|4.43|3.23|4.4|3.2|4.43|3.23|4.4|3.2|0
1645161120000|2022-02-18 05:12:00|4.41|3.21|4.42|3.22|4.43|3.23|4.41|3.21|0
1645161130000|2022-02-18 05:12:10|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1645161150000|2022-02-18 05:12:30|4.41|3.21|4.41|3.21|4.42|3.22|4.41|3.21|0
1645161160000|2022-02-18 05:12:40|4.4|3.2|4.41|3.21|4.41|3.21|4.4|3.2|0
1645161180000|2022-02-18 05:13:00|4.4|3.2|4.4|3.2|4.41|3.21|4.4|3.2|0
1645161190000|2022-02-18 05:13:10|4.41|3.21|4.41|3.21|4.41|3.21|4.4|3.2|0
1645161200000|2022-02-18 05:13:20|4.42|3.22|4.42|3.22|4.42|3.22|4.42|3.22|0
1645161210000|2022-02-18 05:13:30|4.41|3.21|4.42|3.22|4.42|3.22|4.41|3.21|0
1645161230000|2022-02-18 05:13:50|4.43|3.23|4.43|3.23|4.43|3.23|4.43|3.23|0
1645161240000|2022-02-18 05:14:00|4.42|3.22|4.44|3.24|4.44|3.24|4.42|3.22|0
1645161250000|2022-02-18 05:14:10|4.43|3.23|4.44|3.24|4.44|3.24|4.43|3.23|0
1645161260000|2022-02-18 05:14:20|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1645161270000|2022-02-18 05:14:30|4.43|3.23|4.43|3.23|4.43|3.23|4.43|3.23|0
1645161280000|2022-02-18 05:14:40|4.42|3.22|4.42|3.22|4.42|3.22|4.42|3.22|0
1645161290000|2022-02-18 05:14:50|4.41|3.21|4.42|3.22|4.42|3.22|4.41|3.21|0
1645161300000|2022-02-18 05:15:00|4.41|3.21|4.41|3.21|4.41|3.21|4.4|3.2|0
1645161310000|2022-02-18 05:15:10|4.43|3.23|4.41|3.21|4.43|3.23|4.41|3.21|0
1645161330000|2022-02-18 05:15:30|4.4|3.2|4.42|3.22|4.42|3.22|4.4|3.2|0
1645161360000|2022-02-18 05:16:00|4.44|3.24|4.44|3.24|4.44|3.24|4.44|3.24|0
1645161370000|2022-02-18 05:16:10|4.42|3.22|4.42|3.22|4.43|3.23|4.42|3.22|0
1645161380000|2022-02-18 05:16:20|4.43|3.23|4.43|3.23|4.43|3.23|4.42|3.22|0
1645161390000|2022-02-18 05:16:30|4.42|3.22|4.43|3.23|4.43|3.23|4.42|3.22|0
1645161400000|2022-02-18 05:16:40|4.44|3.24|4.44|3.24|4.44|3.24|4.43|3.23|0
1645161420000|2022-02-18 05:17:00|4.45|3.25|4.45|3.25|4.47|3.27|4.45|3.25|0
1645161430000|2022-02-18 05:17:10|4.47|3.27|4.48|3.28|4.48|3.28|4.47|3.27|0
1645161440000|2022-02-18 05:17:20|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1645161450000|2022-02-18 05:17:30|4.48|3.28|4.48|3.28|4.48|3.28|4.48|3.28|0
1645161460000|2022-02-18 05:17:40|4.47|3.27|4.47|3.27|4.47|3.27|4.47|3.27|0
1645161470000|2022-02-18 05:17:50|4.48|3.28|4.47|3.27|4.48|3.28|4.47|3.27|0
1645161480000|2022-02-18 05:18:00|4.48|3.28|4.49|3.29|4.49|3.29|4.48|3.28|0
1645161490000|2022-02-18 05:18:10|4.48|3.28|4.48|3.28|4.49|3.29|4.48|3.28|0
1645161500000|2022-02-18 05:18:20|4.47|3.27|4.47|3.27|4.48|3.28|4.47|3.27|0
1645161510000|2022-02-18 05:18:30|4.48|3.28|4.47|3.27|4.48|3.28|4.47|3.27|0
1645161560000|2022-02-18 05:19:20|4.44|3.24|4.47|3.27|4.47|3.27|4.44|3.24|0
1645161570000|2022-02-18 05:19:30|4.48|3.28|4.47|3.27|4.48|3.28|4.47|3.27|0
1645161590000|2022-02-18 05:19:50|4.46|3.26|4.47|3.27|4.47|3.27|4.46|3.26|0
1645161600000|2022-02-18 05:20:00|4.48|3.28|4.47|3.27|4.48|3.28|4.47|3.27|0
1645161620000|2022-02-18 05:20:20|4.45|3.25|4.44|3.24|4.45|3.25|4.44|3.24|0
1645161630000|2022-02-18 05:20:30|4.43|3.23|4.42|3.22|4.43|3.23|4.42|3.22|0
1645161640000|2022-02-18 05:20:40|4.41|3.21|4.41|3.21|4.41|3.21|4.39|3.19|0
1645161650000|2022-02-18 05:20:50|4.4|3.2|4.39|3.19|4.4|3.2|4.39|3.19|0
1645161670000|2022-02-18 05:21:10|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1645161680000|2022-02-18 05:21:20|4.42|3.22|4.42|3.22|4.42|3.22|4.42|3.22|0
1645161690000|2022-02-18 05:21:30|4.41|3.21|4.41|3.21|4.41|3.21|4.41|3.21|0
1645161700000|2022-02-18 05:21:40|4.39|3.19|4.39|3.19|4.39|3.19|4.39|3.19|0
1645161710000|2022-02-18 05:21:50|4.27|3.07|4.27|3.07|4.27|3.07|4.27|3.07|0
1645161740000|2022-02-18 05:22:20|4.26|3.06|4.27|3.07|4.27|3.07|4.26|3.06|0
1645161760000|2022-02-18 05:22:40|4.26|3.06|4.26|3.06|4.26|3.06|4.26|3.06|0
1645161770000|2022-02-18 05:22:50|4.38|3.18|4.83|3.63|4.83|3.63|4.38|3.18|0
1645161780000|2022-02-18 05:23:00|4.84|3.64|3.99|2.79|4.84|3.64|3.98|2.78|0
1645161790000|2022-02-18 05:23:10|4.84|3.64|4.72|3.52|4.84|3.64|4.72|3.52|0
1645161800000|2022-02-18 05:23:20|4.32|3.12|4.32|3.12|4.32|3.12|4.32|3.12|0
1645161810000|2022-02-18 05:23:30|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1645161830000|2022-02-18 05:23:50|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1645161850000|2022-02-18 05:24:10|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1645161860000|2022-02-18 05:24:20|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1645161870000|2022-02-18 05:24:30|3.84|2.64|3.82|2.62|3.84|2.64|3.82|2.62|0
1645161880000|2022-02-18 05:24:40|3.81|2.61|3.82|2.62|3.83|2.63|3.81|2.61|0
1645161900000|2022-02-18 05:25:00|3.81|2.61|3.81|2.61|3.81|2.61|3.81|2.61|0
1645161910000|2022-02-18 05:25:10|3.82|2.62|3.82|2.62|3.82|2.62|3.81|2.61|0
1645161920000|2022-02-18 05:25:20|3.81|2.61|3.82|2.62|3.83|2.63|3.81|2.61|0
1645161930000|2022-02-18 05:25:30|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1645161940000|2022-02-18 05:25:40|3.81|2.61|3.83|2.63|3.83|2.63|3.81|2.61|0
1645161960000|2022-02-18 05:26:00|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1645161970000|2022-02-18 05:26:10|3.81|2.61|3.82|2.62|3.82|2.62|3.81|2.61|0
1645161980000|2022-02-18 05:26:20|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1645162000000|2022-02-18 05:26:40|3.82|2.62|3.8|2.6|3.82|2.62|3.8|2.6|0
1645162010000|2022-02-18 05:26:50|3.82|2.62|3.82|2.62|3.82|2.62|3.8|2.6|0
1645162020000|2022-02-18 05:27:00|3.81|2.61|3.83|2.63|3.83|2.63|3.81|2.61|0
1645162030000|2022-02-18 05:27:10|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1645162040000|2022-02-18 05:27:20|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1645162050000|2022-02-18 05:27:30|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1645162060000|2022-02-18 05:27:40|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1645162070000|2022-02-18 05:27:50|3.85|2.65|3.84|2.64|3.85|2.65|3.84|2.64|0
1645162080000|2022-02-18 05:28:00|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1645162090000|2022-02-18 05:28:10|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1645162100000|2022-02-18 05:28:20|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1645162110000|2022-02-18 05:28:30|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1645162120000|2022-02-18 05:28:40|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1645162130000|2022-02-18 05:28:50|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1645162150000|2022-02-18 05:29:10|3.84|2.64|3.84|2.64|3.85|2.65|3.84|2.64|0
1645162170000|2022-02-18 05:29:30|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1645162180000|2022-02-18 05:29:40|3.82|2.62|3.82|2.62|3.82|2.62|3.81|2.61|0
1645162190000|2022-02-18 05:29:50|3.81|2.61|3.81|2.61|3.81|2.61|3.81|2.61|0
1645162200000|2022-02-18 05:30:00|3.83|2.63|3.84|2.64|3.84|2.64|3.83|2.63|0
1645162220000|2022-02-18 05:30:20|3.85|2.65|3.87|2.67|3.87|2.67|3.85|2.65|0
1645162250000|2022-02-18 05:30:50|3.86|2.66|3.87|2.67|3.87|2.67|3.86|2.66|0
1645162260000|2022-02-18 05:31:00|3.88|2.68|3.88|2.68|3.88|2.68|3.88|2.68|0
1645162270000|2022-02-18 05:31:10|3.87|2.67|3.88|2.68|3.88|2.68|3.87|2.67|0
1645162280000|2022-02-18 05:31:20|3.87|2.67|3.86|2.66|3.87|2.67|3.86|2.66|0
1645162290000|2022-02-18 05:31:30|3.87|2.67|3.87|2.67|3.87|2.67|3.87|2.67|0
1645162310000|2022-02-18 05:31:50|3.88|2.68|3.87|2.67|3.88|2.68|3.87|2.67|0
1645162320000|2022-02-18 05:32:00|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1645162330000|2022-02-18 05:32:10|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1645162340000|2022-02-18 05:32:20|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1645162350000|2022-02-18 05:32:30|3.87|2.67|3.85|2.65|3.87|2.67|3.85|2.65|0
1645162360000|2022-02-18 05:32:40|3.86|2.66|3.87|2.67|3.87|2.67|3.86|2.66|0
1645162370000|2022-02-18 05:32:50|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1645162380000|2022-02-18 05:33:00|3.86|2.66|3.87|2.67|3.87|2.67|3.86|2.66|0
1645162390000|2022-02-18 05:33:10|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1645162400000|2022-02-18 05:33:20|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1645162420000|2022-02-18 05:33:40|3.87|2.67|3.87|2.67|3.87|2.67|3.87|2.67|0
1645162430000|2022-02-18 05:33:50|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1645162440000|2022-02-18 05:34:00|3.87|2.67|3.87|2.67|3.87|2.67|3.87|2.67|0
1645162450000|2022-02-18 05:34:10|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1645162460000|2022-02-18 05:34:20|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1645162470000|2022-02-18 05:34:30|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1645162500000|2022-02-18 05:35:00|3.83|2.63|3.83|2.63|3.85|2.65|3.83|2.63|0
1645162510000|2022-02-18 05:35:10|3.85|2.65|3.83|2.63|3.85|2.65|3.83|2.63|0
1645162520000|2022-02-18 05:35:20|3.85|2.65|3.84|2.64|3.85|2.65|3.84|2.64|0
1645162530000|2022-02-18 05:35:30|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1645162540000|2022-02-18 05:35:40|3.86|2.66|3.84|2.64|3.86|2.66|3.84|2.64|0
1645162560000|2022-02-18 05:36:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1645162570000|2022-02-18 05:36:10|3.87|2.67|3.87|2.67|3.87|2.67|3.87|2.67|0
1645162580000|2022-02-18 05:36:20|3.88|2.68|3.88|2.68|3.88|2.68|3.88|2.68|0
1645162590000|2022-02-18 05:36:30|3.89|2.69|3.9|2.7|3.9|2.7|3.89|2.69|0
1645162600000|2022-02-18 05:36:40|3.89|2.69|3.89|2.69|3.89|2.69|3.89|2.69|0
1645162620000|2022-02-18 05:37:00|3.9|2.7|3.9|2.7|3.9|2.7|3.89|2.69|0
1645162640000|2022-02-18 05:37:20|3.89|2.69|3.89|2.69|3.89|2.69|3.89|2.69|0
1645162660000|2022-02-18 05:37:40|3.88|2.68|3.89|2.69|3.89|2.69|3.88|2.68|0
1645162680000|2022-02-18 05:38:00|3.9|2.7|3.91|2.71|3.91|2.71|3.9|2.7|0
1645162690000|2022-02-18 05:38:10|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1645162700000|2022-02-18 05:38:20|3.9|2.7|3.91|2.71|3.91|2.71|3.9|2.7|0
1645162710000|2022-02-18 05:38:30|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1645162720000|2022-02-18 05:38:40|3.92|2.72|3.92|2.72|3.92|2.72|3.92|2.72|0
1645162730000|2022-02-18 05:38:50|3.93|2.73|3.93|2.73|3.93|2.73|3.93|2.73|0
1645162740000|2022-02-18 05:39:00|3.94|2.74|3.94|2.74|3.94|2.74|3.94|2.74|0
1645162750000|2022-02-18 05:39:10|3.93|2.73|3.91|2.71|3.93|2.73|3.91|2.71|0
1645162760000|2022-02-18 05:39:20|3.9|2.7|3.89|2.69|3.9|2.7|3.89|2.69|0
1645162780000|2022-02-18 05:39:40|3.9|2.7|3.9|2.7|3.9|2.7|3.9|2.7|0
1645162790000|2022-02-18 05:39:50|3.91|2.71|3.89|2.69|3.91|2.71|3.89|2.69|0
1645162800000|2022-02-18 05:40:00|3.9|2.7|3.89|2.69|3.9|2.7|3.89|2.69|0
1645162810000|2022-02-18 05:40:10|3.88|2.68|3.88|2.68|3.88|2.68|3.88|2.68|0
1645162820000|2022-02-18 05:40:20|3.89|2.69|3.9|2.7|3.9|2.7|3.89|2.69|0
1645162830000|2022-02-18 05:40:30|3.89|2.69|3.9|2.7|3.9|2.7|3.89|2.69|0
1645162840000|2022-02-18 05:40:40|3.89|2.69|3.88|2.68|3.89|2.69|3.88|2.68|0
1645162850000|2022-02-18 05:40:50|3.87|2.67|3.87|2.67|3.87|2.67|3.87|2.67|0
1645162860000|2022-02-18 05:41:00|3.88|2.68|3.87|2.67|3.88|2.68|3.87|2.67|0
1645162870000|2022-02-18 05:41:10|3.88|2.68|3.88|2.68|3.89|2.69|3.88|2.68|0
1645162880000|2022-02-18 05:41:20|3.89|2.69|3.9|2.7|3.9|2.7|3.89|2.69|0
1645162890000|2022-02-18 05:41:30|3.89|2.69|3.89|2.69|3.89|2.69|3.88|2.68|0
1645162900000|2022-02-18 05:41:40|3.88|2.68|3.88|2.68|3.88|2.68|3.88|2.68|0
1645162910000|2022-02-18 05:41:50|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1645162920000|2022-02-18 05:42:00|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1645162930000|2022-02-18 05:42:10|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1645162940000|2022-02-18 05:42:20|3.87|2.67|3.85|2.65|3.87|2.67|3.85|2.65|0
1645162950000|2022-02-18 05:42:30|3.84|2.64|3.82|2.62|3.84|2.64|3.82|2.62|0
1645162960000|2022-02-18 05:42:40|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1645162970000|2022-02-18 05:42:50|3.82|2.62|3.82|2.62|3.82|2.62|3.82|2.62|0
1645162980000|2022-02-18 05:43:00|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1645163000000|2022-02-18 05:43:20|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1645163020000|2022-02-18 05:43:40|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1645163030000|2022-02-18 05:43:50|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1645163040000|2022-02-18 05:44:00|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1645163050000|2022-02-18 05:44:10|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1645163060000|2022-02-18 05:44:20|3.84|2.64|3.85|2.65|3.85|2.65|3.84|2.64|0
1645163090000|2022-02-18 05:44:50|3.86|2.66|3.84|2.64|3.86|2.66|3.84|2.64|0
1645163100000|2022-02-18 05:45:00|3.85|2.65|3.86|2.66|3.86|2.66|3.85|2.65|0
1645163130000|2022-02-18 05:45:30|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1645163150000|2022-02-18 05:45:50|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1645163160000|2022-02-18 05:46:00|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1645163170000|2022-02-18 05:46:10|3.87|2.67|3.87|2.67|3.87|2.67|3.87|2.67|0
1645163200000|2022-02-18 05:46:40|3.86|2.66|3.87|2.67|3.87|2.67|3.86|2.66|0
1645163210000|2022-02-18 05:46:50|3.89|2.69|3.89|2.69|3.89|2.69|3.89|2.69|0
1645163220000|2022-02-18 05:47:00|3.88|2.68|3.89|2.69|3.89|2.69|3.88|2.68|0
1645163230000|2022-02-18 05:47:10|3.87|2.67|3.87|2.67|3.87|2.67|3.87|2.67|0
1645163240000|2022-02-18 05:47:20|3.89|2.69|3.87|2.67|3.89|2.69|3.87|2.67|0
1645163250000|2022-02-18 05:47:30|3.89|2.69|3.87|2.67|3.89|2.69|3.87|2.67|0
1645163260000|2022-02-18 05:47:40|3.88|2.68|3.89|2.69|3.89|2.69|3.88|2.68|0
1645163270000|2022-02-18 05:47:50|3.87|2.67|3.87|2.67|3.87|2.67|3.87|2.67|0
1645163280000|2022-02-18 05:48:00|3.86|2.66|3.87|2.67|3.87|2.67|3.86|2.66|0
1645163290000|2022-02-18 05:48:10|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1645163310000|2022-02-18 05:48:30|3.87|2.67|3.87|2.67|3.87|2.67|3.87|2.67|0
1645163330000|2022-02-18 05:48:50|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1645163350000|2022-02-18 05:49:10|3.86|2.66|3.87|2.67|3.87|2.67|3.86|2.66|0
1645163370000|2022-02-18 05:49:30|3.88|2.68|3.87|2.67|3.88|2.68|3.87|2.67|0
1645163380000|2022-02-18 05:49:40|3.88|2.68|3.88|2.68|3.88|2.68|3.88|2.68|0
1645163390000|2022-02-18 05:49:50|3.87|2.67|3.88|2.68|3.88|2.68|3.87|2.67|0
1645163400000|2022-02-18 05:50:00|3.87|2.67|3.88|2.68|3.88|2.68|3.87|2.67|0
1645163410000|2022-02-18 05:50:10|3.86|2.66|3.86|2.66|3.86|2.66|3.86|2.66|0
1645163420000|2022-02-18 05:50:20|3.85|2.65|3.85|2.65|3.85|2.65|3.84|2.64|0
1645163430000|2022-02-18 05:50:30|3.86|2.66|3.84|2.64|3.86|2.66|3.84|2.64|0
1645163460000|2022-02-18 05:51:00|3.85|2.65|3.85|2.65|3.85|2.65|3.85|2.65|0
1645163470000|2022-02-18 05:51:10|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1645163490000|2022-02-18 05:51:30|3.83|2.63|3.82|2.62|3.83|2.63|3.82|2.62|0
1645163500000|2022-02-18 05:51:40|3.83|2.63|3.82|2.62|3.83|2.63|3.82|2.62|0
1645163520000|2022-02-18 05:52:00|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1645163530000|2022-02-18 05:52:10|3.84|2.64|3.84|2.64|3.84|2.64|3.83|2.63|0
1645163540000|2022-02-18 05:52:20|3.83|2.63|3.84|2.64|3.84|2.64|3.83|2.63|0
1645163550000|2022-02-18 05:52:30|3.85|2.65|3.85|2.65|3.86|2.66|3.85|2.65|0
1645163580000|2022-02-18 05:53:00|3.86|2.66|3.85|2.65|3.86|2.66|3.85|2.65|0
1645163590000|2022-02-18 05:53:10|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1645163600000|2022-02-18 05:53:20|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1645163610000|2022-02-18 05:53:30|3.82|2.62|3.81|2.61|3.82|2.62|3.81|2.61|0
1645163620000|2022-02-18 05:53:40|3.82|2.62|3.83|2.63|3.83|2.63|3.82|2.62|0
1645163630000|2022-02-18 05:53:50|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1645163640000|2022-02-18 05:54:00|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1645163650000|2022-02-18 05:54:10|3.82|2.62|3.82|2.62|3.82|2.62|3.82|2.62|0
1645163660000|2022-02-18 05:54:20|3.81|2.61|3.81|2.61|3.82|2.62|3.81|2.61|0
1645163670000|2022-02-18 05:54:30|3.82|2.62|3.82|2.62|3.82|2.62|3.82|2.62|0
1645163700000|2022-02-18 05:55:00|3.81|2.61|3.81|2.61|3.81|2.61|3.81|2.61|0
1645163710000|2022-02-18 05:55:10|3.82|2.62|3.82|2.62|3.82|2.62|3.82|2.62|0
1645163760000|2022-02-18 05:56:00|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1645163770000|2022-02-18 05:56:10|3.81|2.61|3.81|2.61|3.81|2.61|3.81|2.61|0
1645163780000|2022-02-18 05:56:20|3.82|2.62|3.82|2.62|3.82|2.62|3.82|2.62|0
1645163800000|2022-02-18 05:56:40|3.83|2.63|3.81|2.61|3.83|2.63|3.81|2.61|0
1645163810000|2022-02-18 05:56:50|3.82|2.62|3.83|2.63|3.83|2.63|3.82|2.62|0
1645163820000|2022-02-18 05:57:00|3.84|2.64|3.84|2.64|3.84|2.64|3.84|2.64|0
1645163830000|2022-02-18 05:57:10|3.83|2.63|3.82|2.62|3.83|2.63|3.82|2.62|0
1645163840000|2022-02-18 05:57:20|3.83|2.63|3.83|2.63|3.83|2.63|3.83|2.63|0
1645163860000|2022-02-18 05:57:40|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1645163880000|2022-02-18 05:58:00|3.82|2.62|3.82|2.62|3.82|2.62|3.81|2.61|0
1645163890000|2022-02-18 05:58:10|3.81|2.61|3.82|2.62|3.82|2.62|3.81|2.61|0
1645163940000|2022-02-18 05:59:00|3.81|2.61|3.81|2.61|3.81|2.61|3.8|2.6|0
1645163950000|2022-02-18 05:59:10|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1645163970000|2022-02-18 05:59:30|3.79|2.59|3.77|2.57|3.79|2.59|3.77|2.57|0
1645163980000|2022-02-18 05:59:40|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1645163990000|2022-02-18 05:59:50|3.7|2.5|3.74|2.54|3.74|2.54|3.7|2.5|0
1645164000000|2022-02-18 06:00:00|3.67|2.47|3.67|2.47|3.68|2.48|3.67|2.47|0
1645164010000|2022-02-18 06:00:10|3.64|2.44|3.63|2.43|3.64|2.44|3.62|2.42|0
1645164020000|2022-02-18 06:00:20|3.64|2.44|3.66|2.46|3.66|2.46|3.64|2.44|0
1645164030000|2022-02-18 06:00:30|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1645164040000|2022-02-18 06:00:40|3.65|2.45|3.63|2.43|3.65|2.45|3.63|2.43|0
1645164050000|2022-02-18 06:00:50|3.58|2.38|3.54|2.34|3.58|2.38|3.54|2.34|0
1645164060000|2022-02-18 06:01:00|3.55|2.35|3.53|2.33|3.55|2.35|3.53|2.33|0
1645164070000|2022-02-18 06:01:10|3.52|2.32|3.54|2.34|3.54|2.34|3.52|2.32|0
1645164080000|2022-02-18 06:01:20|3.55|2.35|3.54|2.34|3.57|2.37|3.54|2.34|0
1645164090000|2022-02-18 06:01:30|3.56|2.36|3.56|2.36|3.56|2.36|3.56|2.36|0
1645164100000|2022-02-18 06:01:40|3.57|2.37|3.58|2.38|3.58|2.38|3.57|2.37|0
1645164110000|2022-02-18 06:01:50|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1645164120000|2022-02-18 06:02:00|3.61|2.41|3.59|2.39|3.61|2.41|3.58|2.38|0
1645164130000|2022-02-18 06:02:10|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1645164140000|2022-02-18 06:02:20|3.59|2.39|3.58|2.38|3.6|2.4|3.58|2.38|0
1645164150000|2022-02-18 06:02:30|3.56|2.36|3.54|2.34|3.57|2.37|3.54|2.34|0
1645164160000|2022-02-18 06:02:40|3.57|2.37|3.59|2.39|3.59|2.39|3.57|2.37|0
1645164170000|2022-02-18 06:02:50|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1645164180000|2022-02-18 06:03:00|3.6|2.4|3.6|2.4|3.61|2.41|3.58|2.38|0
1645164190000|2022-02-18 06:03:10|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1645164200000|2022-02-18 06:03:20|3.57|2.37|3.58|2.38|3.58|2.38|3.57|2.37|0
1645164210000|2022-02-18 06:03:30|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1645164220000|2022-02-18 06:03:40|3.59|2.39|3.61|2.41|3.61|2.41|3.58|2.38|0
1645164230000|2022-02-18 06:03:50|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1645164240000|2022-02-18 06:04:00|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1645164250000|2022-02-18 06:04:10|3.6|2.4|3.61|2.41|3.61|2.41|3.59|2.39|0
1645164260000|2022-02-18 06:04:20|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1645164280000|2022-02-18 06:04:40|3.61|2.41|3.6|2.4|3.61|2.41|3.6|2.4|0
1645164290000|2022-02-18 06:04:50|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1645164300000|2022-02-18 06:05:00|3.57|2.37|3.59|2.39|3.59|2.39|3.57|2.37|0
1645164310000|2022-02-18 06:05:10|3.58|2.38|3.59|2.39|3.6|2.4|3.58|2.38|0
1645164320000|2022-02-18 06:05:20|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1645164350000|2022-02-18 06:05:50|3.61|2.41|3.58|2.38|3.61|2.41|3.58|2.38|0
1645164360000|2022-02-18 06:06:00|3.57|2.37|3.55|2.35|3.57|2.37|3.55|2.35|0
1645164370000|2022-02-18 06:06:10|3.53|2.33|3.53|2.33|3.54|2.34|3.53|2.33|0
1645164380000|2022-02-18 06:06:20|3.52|2.32|3.58|2.38|3.58|2.38|3.52|2.32|0
1645164390000|2022-02-18 06:06:30|3.59|2.39|3.6|2.4|3.61|2.41|3.59|2.39|0
1645164400000|2022-02-18 06:06:40|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1645164410000|2022-02-18 06:06:50|3.62|2.42|3.62|2.42|3.63|2.43|3.62|2.42|0
1645164420000|2022-02-18 06:07:00|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1645164430000|2022-02-18 06:07:10|3.61|2.41|3.59|2.39|3.61|2.41|3.59|2.39|0
1645164440000|2022-02-18 06:07:20|3.61|2.41|3.6|2.4|3.61|2.41|3.6|2.4|0
1645164450000|2022-02-18 06:07:30|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1645164460000|2022-02-18 06:07:40|3.58|2.38|3.59|2.39|3.59|2.39|3.57|2.37|0
1645164470000|2022-02-18 06:07:50|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1645164480000|2022-02-18 06:08:00|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1645164490000|2022-02-18 06:08:10|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1645164500000|2022-02-18 06:08:20|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1645164510000|2022-02-18 06:08:30|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1645164520000|2022-02-18 06:08:40|3.57|2.37|3.58|2.38|3.58|2.38|3.57|2.37|0
1645164530000|2022-02-18 06:08:50|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1645164540000|2022-02-18 06:09:00|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1645164550000|2022-02-18 06:09:10|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1645164570000|2022-02-18 06:09:30|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1645164580000|2022-02-18 06:09:40|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1645164590000|2022-02-18 06:09:50|3.62|2.42|3.6|2.4|3.62|2.42|3.6|2.4|0
1645164600000|2022-02-18 06:10:00|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1645164620000|2022-02-18 06:10:20|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1645164640000|2022-02-18 06:10:40|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1645164650000|2022-02-18 06:10:50|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1645164660000|2022-02-18 06:11:00|3.61|2.41|3.6|2.4|3.61|2.41|3.6|2.4|0
1645164670000|2022-02-18 06:11:10|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1645164690000|2022-02-18 06:11:30|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1645164700000|2022-02-18 06:11:40|3.61|2.41|3.6|2.4|3.61|2.41|3.6|2.4|0
1645164720000|2022-02-18 06:12:00|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1645164730000|2022-02-18 06:12:10|3.59|2.39|3.61|2.41|3.61|2.41|3.59|2.39|0
1645164740000|2022-02-18 06:12:20|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1645164750000|2022-02-18 06:12:30|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1645164760000|2022-02-18 06:12:40|3.62|2.42|3.64|2.44|3.64|2.44|3.62|2.42|0
1645164770000|2022-02-18 06:12:50|3.63|2.43|3.63|2.43|3.64|2.44|3.63|2.43|0
1645164780000|2022-02-18 06:13:00|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1645164800000|2022-02-18 06:13:20|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1645164810000|2022-02-18 06:13:30|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1645164820000|2022-02-18 06:13:40|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1645164840000|2022-02-18 06:14:00|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1645164850000|2022-02-18 06:14:10|3.6|2.4|3.59|2.39|3.6|2.4|3.59|2.39|0
1645164860000|2022-02-18 06:14:20|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1645164870000|2022-02-18 06:14:30|3.55|2.35|3.56|2.36|3.56|2.36|3.55|2.35|0
1645164880000|2022-02-18 06:14:40|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1645164890000|2022-02-18 06:14:50|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1645164900000|2022-02-18 06:15:00|3.57|2.37|3.57|2.37|3.58|2.38|3.57|2.37|0
1645164910000|2022-02-18 06:15:10|3.56|2.36|3.54|2.34|3.56|2.36|3.54|2.34|0
1645164920000|2022-02-18 06:15:20|3.55|2.35|3.56|2.36|3.57|2.37|3.55|2.35|0
1645164940000|2022-02-18 06:15:40|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1645164960000|2022-02-18 06:16:00|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1645164980000|2022-02-18 06:16:20|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1645164990000|2022-02-18 06:16:30|3.53|2.33|3.54|2.34|3.54|2.34|3.53|2.33|0
1645165000000|2022-02-18 06:16:40|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1645165010000|2022-02-18 06:16:50|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1645165020000|2022-02-18 06:17:00|3.55|2.35|3.55|2.35|3.55|2.35|3.54|2.34|0
1645165030000|2022-02-18 06:17:10|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1645165040000|2022-02-18 06:17:20|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1645165050000|2022-02-18 06:17:30|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1645165060000|2022-02-18 06:17:40|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1645165070000|2022-02-18 06:17:50|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1645165080000|2022-02-18 06:18:00|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1645165090000|2022-02-18 06:18:10|3.56|2.36|3.58|2.38|3.58|2.38|3.56|2.36|0
1645165110000|2022-02-18 06:18:30|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1645165120000|2022-02-18 06:18:40|3.61|2.41|3.62|2.42|3.62|2.42|3.61|2.41|0
1645165130000|2022-02-18 06:18:50|3.65|2.45|3.63|2.43|3.65|2.45|3.62|2.42|0
1645165140000|2022-02-18 06:19:00|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1645165150000|2022-02-18 06:19:10|3.67|2.47|3.67|2.47|3.68|2.48|3.67|2.47|0
1645165160000|2022-02-18 06:19:20|3.68|2.48|3.69|2.49|3.69|2.49|3.68|2.48|0
1645165170000|2022-02-18 06:19:30|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1645165180000|2022-02-18 06:19:40|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1645165190000|2022-02-18 06:19:50|3.72|2.52|3.72|2.52|3.72|2.52|3.71|2.51|0
1645165200000|2022-02-18 06:20:00|3.71|2.51|3.68|2.48|3.71|2.51|3.68|2.48|0
1645165210000|2022-02-18 06:20:10|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645165220000|2022-02-18 06:20:20|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1645165230000|2022-02-18 06:20:30|3.69|2.49|3.69|2.49|3.69|2.49|3.68|2.48|0
1645165240000|2022-02-18 06:20:40|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1645165260000|2022-02-18 06:21:00|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1645165270000|2022-02-18 06:21:10|3.68|2.48|3.67|2.47|3.68|2.48|3.67|2.47|0
1645165280000|2022-02-18 06:21:20|3.68|2.48|3.68|2.48|3.68|2.48|3.67|2.47|0
1645165290000|2022-02-18 06:21:30|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1645165300000|2022-02-18 06:21:40|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1645165310000|2022-02-18 06:21:50|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1645165320000|2022-02-18 06:22:00|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645165330000|2022-02-18 06:22:10|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1645165340000|2022-02-18 06:22:20|3.67|2.47|3.7|2.5|3.7|2.5|3.67|2.47|0
1645165350000|2022-02-18 06:22:30|3.71|2.51|3.71|2.51|3.72|2.52|3.71|2.51|0
1645165360000|2022-02-18 06:22:40|3.69|2.49|3.7|2.5|3.7|2.5|3.68|2.48|0
1645165370000|2022-02-18 06:22:50|3.69|2.49|3.69|2.49|3.7|2.5|3.69|2.49|0
1645165380000|2022-02-18 06:23:00|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1645165400000|2022-02-18 06:23:20|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645165410000|2022-02-18 06:23:30|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1645165430000|2022-02-18 06:23:50|3.7|2.5|3.7|2.5|3.7|2.5|3.69|2.49|0
1645165450000|2022-02-18 06:24:10|3.72|2.52|3.72|2.52|3.72|2.52|3.71|2.51|0
1645165460000|2022-02-18 06:24:20|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1645165480000|2022-02-18 06:24:40|3.74|2.54|3.74|2.54|3.74|2.54|3.74|2.54|0
1645165490000|2022-02-18 06:24:50|3.75|2.55|3.75|2.55|3.75|2.55|3.75|2.55|0
1645165500000|2022-02-18 06:25:00|3.74|2.54|3.74|2.54|3.74|2.54|3.74|2.54|0
1645165510000|2022-02-18 06:25:10|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1645165520000|2022-02-18 06:25:20|3.71|2.51|3.72|2.52|3.72|2.52|3.7|2.5|0
1645165540000|2022-02-18 06:25:40|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1645165550000|2022-02-18 06:25:50|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1645165560000|2022-02-18 06:26:00|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1645165570000|2022-02-18 06:26:10|3.71|2.51|3.72|2.52|3.72|2.52|3.71|2.51|0
1645165580000|2022-02-18 06:26:20|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1645165590000|2022-02-18 06:26:30|3.74|2.54|3.74|2.54|3.74|2.54|3.73|2.53|0
1645165600000|2022-02-18 06:26:40|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1645165610000|2022-02-18 06:26:50|3.73|2.53|3.73|2.53|3.74|2.54|3.73|2.53|0
1645165620000|2022-02-18 06:27:00|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1645165640000|2022-02-18 06:27:20|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1645165660000|2022-02-18 06:27:40|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1645165670000|2022-02-18 06:27:50|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1645165680000|2022-02-18 06:28:00|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1645165690000|2022-02-18 06:28:10|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1645165710000|2022-02-18 06:28:30|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1645165720000|2022-02-18 06:28:40|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1645165730000|2022-02-18 06:28:50|3.7|2.5|3.7|2.5|3.7|2.5|3.69|2.49|0
1645165740000|2022-02-18 06:29:00|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1645165760000|2022-02-18 06:29:20|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1645165770000|2022-02-18 06:29:30|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1645165780000|2022-02-18 06:29:40|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1645165790000|2022-02-18 06:29:50|3.7|2.5|3.72|2.52|3.72|2.52|3.69|2.49|0
1645165800000|2022-02-18 06:30:00|3.7|2.5|3.73|2.53|3.73|2.53|3.7|2.5|0
1645165810000|2022-02-18 06:30:10|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1645165820000|2022-02-18 06:30:20|3.74|2.54|3.73|2.53|3.74|2.54|3.73|2.53|0
1645165830000|2022-02-18 06:30:30|3.74|2.54|3.75|2.55|3.75|2.55|3.74|2.54|0
1645165850000|2022-02-18 06:30:50|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1645165860000|2022-02-18 06:31:00|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1645165870000|2022-02-18 06:31:10|3.74|2.54|3.72|2.52|3.74|2.54|3.72|2.52|0
1645165900000|2022-02-18 06:31:40|3.71|2.51|3.71|2.51|3.72|2.52|3.71|2.51|0
1645165910000|2022-02-18 06:31:50|3.7|2.5|3.72|2.52|3.72|2.52|3.7|2.5|0
1645165920000|2022-02-18 06:32:00|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1645165930000|2022-02-18 06:32:10|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1645165940000|2022-02-18 06:32:20|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1645165950000|2022-02-18 06:32:30|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1645165960000|2022-02-18 06:32:40|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1645165970000|2022-02-18 06:32:50|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1645165980000|2022-02-18 06:33:00|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1645165990000|2022-02-18 06:33:10|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1645166000000|2022-02-18 06:33:20|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1645166010000|2022-02-18 06:33:30|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1645166020000|2022-02-18 06:33:40|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1645166030000|2022-02-18 06:33:50|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1645166040000|2022-02-18 06:34:00|3.67|2.47|3.67|2.47|3.68|2.48|3.66|2.46|0
1645166050000|2022-02-18 06:34:10|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1645166060000|2022-02-18 06:34:20|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1645166080000|2022-02-18 06:34:40|3.68|2.48|3.67|2.47|3.68|2.48|3.67|2.47|0
1645166090000|2022-02-18 06:34:50|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1645166100000|2022-02-18 06:35:00|3.65|2.45|3.66|2.46|3.66|2.46|3.65|2.45|0
1645166110000|2022-02-18 06:35:10|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1645166120000|2022-02-18 06:35:20|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1645166140000|2022-02-18 06:35:40|3.71|2.51|3.72|2.52|3.72|2.52|3.71|2.51|0
1645166150000|2022-02-18 06:35:50|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1645166160000|2022-02-18 06:36:00|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1645166170000|2022-02-18 06:36:10|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1645166180000|2022-02-18 06:36:20|3.74|2.54|3.72|2.52|3.74|2.54|3.72|2.52|0
1645166190000|2022-02-18 06:36:30|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1645166200000|2022-02-18 06:36:40|3.69|2.49|3.68|2.48|3.69|2.49|3.67|2.47|0
1645166210000|2022-02-18 06:36:50|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645166220000|2022-02-18 06:37:00|3.67|2.47|3.67|2.47|3.68|2.48|3.67|2.47|0
1645166230000|2022-02-18 06:37:10|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1645166240000|2022-02-18 06:37:20|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1645166250000|2022-02-18 06:37:30|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1645166260000|2022-02-18 06:37:40|3.66|2.46|3.64|2.44|3.66|2.46|3.64|2.44|0
1645166270000|2022-02-18 06:37:50|3.65|2.45|3.68|2.48|3.68|2.48|3.65|2.45|0
1645166280000|2022-02-18 06:38:00|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645166290000|2022-02-18 06:38:10|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1645166300000|2022-02-18 06:38:20|3.68|2.48|3.68|2.48|3.69|2.49|3.68|2.48|0
1645166310000|2022-02-18 06:38:30|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1645166320000|2022-02-18 06:38:40|3.68|2.48|3.67|2.47|3.68|2.48|3.67|2.47|0
1645166330000|2022-02-18 06:38:50|3.68|2.48|3.69|2.49|3.69|2.49|3.68|2.48|0
1645166340000|2022-02-18 06:39:00|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1645166350000|2022-02-18 06:39:10|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1645166360000|2022-02-18 06:39:20|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1645166370000|2022-02-18 06:39:30|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1645166380000|2022-02-18 06:39:40|3.68|2.48|3.69|2.49|3.69|2.49|3.68|2.48|0
1645166390000|2022-02-18 06:39:50|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1645166400000|2022-02-18 06:40:00|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1645166410000|2022-02-18 06:40:10|3.68|2.48|3.68|2.48|3.69|2.49|3.68|2.48|0
1645166420000|2022-02-18 06:40:20|3.69|2.49|3.69|2.49|3.69|2.49|3.68|2.48|0
1645166430000|2022-02-18 06:40:30|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1645166440000|2022-02-18 06:40:40|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1645166450000|2022-02-18 06:40:50|3.66|2.46|3.68|2.48|3.68|2.48|3.66|2.46|0
1645166460000|2022-02-18 06:41:00|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645166470000|2022-02-18 06:41:10|3.71|2.51|3.72|2.52|3.73|2.53|3.71|2.51|0
1645166480000|2022-02-18 06:41:20|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1645166490000|2022-02-18 06:41:30|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1645166510000|2022-02-18 06:41:50|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1645166520000|2022-02-18 06:42:00|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1645166540000|2022-02-18 06:42:20|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1645166560000|2022-02-18 06:42:40|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1645166570000|2022-02-18 06:42:50|3.69|2.49|3.7|2.5|3.7|2.5|3.69|2.49|0
1645166580000|2022-02-18 06:43:00|3.69|2.49|3.72|2.52|3.72|2.52|3.69|2.49|0
1645166590000|2022-02-18 06:43:10|3.71|2.51|3.69|2.49|3.71|2.51|3.69|2.49|0
1645166600000|2022-02-18 06:43:20|3.68|2.48|3.68|2.48|3.68|2.48|3.67|2.47|0
1645166620000|2022-02-18 06:43:40|3.69|2.49|3.59|2.39|3.69|2.49|3.59|2.39|0
1645166630000|2022-02-18 06:43:50|3.74|2.54|3.73|2.53|3.74|2.54|3.73|2.53|0
1645166640000|2022-02-18 06:44:00|3.74|2.54|3.74|2.54|3.74|2.54|3.74|2.54|0
1645166650000|2022-02-18 06:44:10|3.75|2.55|3.75|2.55|3.75|2.55|3.75|2.55|0
1645166660000|2022-02-18 06:44:20|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1645166670000|2022-02-18 06:44:30|3.74|2.54|3.74|2.54|3.74|2.54|3.74|2.54|0
1645166680000|2022-02-18 06:44:40|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1645166690000|2022-02-18 06:44:50|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1645166700000|2022-02-18 06:45:00|3.74|2.54|3.75|2.55|3.75|2.55|3.74|2.54|0
1645166710000|2022-02-18 06:45:10|3.76|2.56|3.75|2.55|3.76|2.56|3.75|2.55|0
1645166720000|2022-02-18 06:45:20|3.74|2.54|3.75|2.55|3.75|2.55|3.74|2.54|0
1645166750000|2022-02-18 06:45:50|3.74|2.54|3.74|2.54|3.74|2.54|3.73|2.53|0
1645166770000|2022-02-18 06:46:10|3.75|2.55|3.75|2.55|3.75|2.55|3.74|2.54|0
1645166780000|2022-02-18 06:46:20|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1645166800000|2022-02-18 06:46:40|3.75|2.55|3.75|2.55|3.75|2.55|3.75|2.55|0
1645166810000|2022-02-18 06:46:50|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1645166820000|2022-02-18 06:47:00|3.75|2.55|3.76|2.56|3.76|2.56|3.75|2.55|0
1645166830000|2022-02-18 06:47:10|3.75|2.55|3.76|2.56|3.76|2.56|3.75|2.55|0
1645166840000|2022-02-18 06:47:20|3.75|2.55|3.72|2.52|3.75|2.55|3.72|2.52|0
1645166850000|2022-02-18 06:47:30|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1645166860000|2022-02-18 06:47:40|3.72|2.52|3.73|2.53|3.73|2.53|3.72|2.52|0
1645166880000|2022-02-18 06:48:00|3.72|2.52|3.72|2.52|3.72|2.52|3.71|2.51|0
1645166890000|2022-02-18 06:48:10|3.71|2.51|3.72|2.52|3.72|2.52|3.71|2.51|0
1645166900000|2022-02-18 06:48:20|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1645166910000|2022-02-18 06:48:30|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1645166920000|2022-02-18 06:48:40|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1645166930000|2022-02-18 06:48:50|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1645166940000|2022-02-18 06:49:00|3.73|2.53|3.73|2.53|3.73|2.53|3.72|2.52|0
1645166950000|2022-02-18 06:49:10|3.72|2.52|3.73|2.53|3.73|2.53|3.72|2.52|0
1645166970000|2022-02-18 06:49:30|3.72|2.52|3.69|2.49|3.72|2.52|3.69|2.49|0
1645166980000|2022-02-18 06:49:40|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1645166990000|2022-02-18 06:49:50|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1645167000000|2022-02-18 06:50:00|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1645167010000|2022-02-18 06:50:10|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1645167020000|2022-02-18 06:50:20|3.68|2.48|3.67|2.47|3.68|2.48|3.67|2.47|0
1645167030000|2022-02-18 06:50:30|3.66|2.46|3.66|2.46|3.67|2.47|3.66|2.46|0
1645167050000|2022-02-18 06:50:50|3.67|2.47|3.67|2.47|3.68|2.48|3.67|2.47|0
1645167080000|2022-02-18 06:51:20|3.66|2.46|3.66|2.46|3.67|2.47|3.66|2.46|0
1645167090000|2022-02-18 06:51:30|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1645167100000|2022-02-18 06:51:40|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1645167120000|2022-02-18 06:52:00|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1645167140000|2022-02-18 06:52:20|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1645167150000|2022-02-18 06:52:30|3.65|2.45|3.66|2.46|3.66|2.46|3.65|2.45|0
1645167160000|2022-02-18 06:52:40|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1645167170000|2022-02-18 06:52:50|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1645167180000|2022-02-18 06:53:00|3.66|2.46|3.67|2.47|3.67|2.47|3.66|2.46|0
1645167190000|2022-02-18 06:53:10|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1645167200000|2022-02-18 06:53:20|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1645167220000|2022-02-18 06:53:40|3.64|2.44|3.64|2.44|3.65|2.45|3.64|2.44|0
1645167230000|2022-02-18 06:53:50|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1645167240000|2022-02-18 06:54:00|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1645167250000|2022-02-18 06:54:10|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1645167280000|2022-02-18 06:54:40|3.66|2.46|3.67|2.47|3.67|2.47|3.66|2.46|0
1645167300000|2022-02-18 06:55:00|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1645167310000|2022-02-18 06:55:10|3.65|2.45|3.63|2.43|3.65|2.45|3.63|2.43|0
1645167330000|2022-02-18 06:55:30|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1645167360000|2022-02-18 06:56:00|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1645167370000|2022-02-18 06:56:10|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1645167380000|2022-02-18 06:56:20|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1645167400000|2022-02-18 06:56:40|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1645167410000|2022-02-18 06:56:50|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1645167420000|2022-02-18 06:57:00|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1645167430000|2022-02-18 06:57:10|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1645167440000|2022-02-18 06:57:20|3.57|2.37|3.57|2.37|3.58|2.38|3.57|2.37|0
1645167450000|2022-02-18 06:57:30|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1645167460000|2022-02-18 06:57:40|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1645167470000|2022-02-18 06:57:50|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1645167480000|2022-02-18 06:58:00|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1645167490000|2022-02-18 06:58:10|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1645167500000|2022-02-18 06:58:20|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1645167510000|2022-02-18 06:58:30|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1645167520000|2022-02-18 06:58:40|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1645167540000|2022-02-18 06:59:00|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1645167560000|2022-02-18 06:59:20|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1645167570000|2022-02-18 06:59:30|3.59|2.39|3.59|2.39|3.59|2.39|3.58|2.38|0
1645167580000|2022-02-18 06:59:40|3.58|2.38|3.58|2.38|3.59|2.39|3.58|2.38|0
1645167590000|2022-02-18 06:59:50|3.59|2.39|3.58|2.38|3.59|2.39|3.58|2.38|0
1645167600000|2022-02-18 07:00:00|3.59|2.39|3.56|2.36|3.59|2.39|3.54|2.34|0
1645167610000|2022-02-18 07:00:10|3.55|2.35|3.54|2.34|3.55|2.35|3.53|2.33|0
1645167620000|2022-02-18 07:00:20|3.56|2.36|3.56|2.36|3.56|2.36|3.54|2.34|0
1645167630000|2022-02-18 07:00:30|3.55|2.35|3.55|2.35|3.55|2.35|3.54|2.34|0
1645167640000|2022-02-18 07:00:40|3.56|2.36|3.55|2.35|3.56|2.36|3.54|2.34|0
1645167650000|2022-02-18 07:00:50|3.57|2.37|3.59|2.39|3.59|2.39|3.57|2.37|0
1645167660000|2022-02-18 07:01:00|3.6|2.4|3.59|2.39|3.6|2.4|3.58|2.38|0
1645167670000|2022-02-18 07:01:10|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1645167680000|2022-02-18 07:01:20|3.61|2.41|3.63|2.43|3.63|2.43|3.61|2.41|0
1645167690000|2022-02-18 07:01:30|3.65|2.45|3.63|2.43|3.65|2.45|3.63|2.43|0
1645167700000|2022-02-18 07:01:40|3.64|2.44|3.64|2.44|3.65|2.45|3.64|2.44|0
1645167710000|2022-02-18 07:01:50|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1645167720000|2022-02-18 07:02:00|3.63|2.43|3.66|2.46|3.66|2.46|3.63|2.43|0
1645167730000|2022-02-18 07:02:10|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645167740000|2022-02-18 07:02:20|3.69|2.49|3.65|2.45|3.69|2.49|3.65|2.45|0
1645167750000|2022-02-18 07:02:30|3.64|2.44|3.63|2.43|3.65|2.45|3.63|2.43|0
1645167760000|2022-02-18 07:02:40|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1645167770000|2022-02-18 07:02:50|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1645167780000|2022-02-18 07:03:00|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1645167790000|2022-02-18 07:03:10|3.63|2.43|3.61|2.41|3.63|2.43|3.61|2.41|0
1645167800000|2022-02-18 07:03:20|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1645167810000|2022-02-18 07:03:30|3.61|2.41|3.59|2.39|3.61|2.41|3.59|2.39|0
1645167820000|2022-02-18 07:03:40|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1645167830000|2022-02-18 07:03:50|3.6|2.4|3.65|2.45|3.65|2.45|3.6|2.4|0
1645167840000|2022-02-18 07:04:00|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1645167850000|2022-02-18 07:04:10|3.65|2.45|3.66|2.46|3.66|2.46|3.64|2.44|0
1645167860000|2022-02-18 07:04:20|3.67|2.47|3.68|2.48|3.68|2.48|3.66|2.46|0
1645167870000|2022-02-18 07:04:30|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645167880000|2022-02-18 07:04:40|3.69|2.49|3.67|2.47|3.69|2.49|3.67|2.47|0
1645167890000|2022-02-18 07:04:50|3.66|2.46|3.66|2.46|3.67|2.47|3.66|2.46|0
1645167900000|2022-02-18 07:05:00|3.67|2.47|3.65|2.45|3.67|2.47|3.65|2.45|0
1645167910000|2022-02-18 07:05:10|3.63|2.43|3.65|2.45|3.65|2.45|3.63|2.43|0
1645167920000|2022-02-18 07:05:20|3.63|2.43|3.64|2.44|3.65|2.45|3.63|2.43|0
1645167930000|2022-02-18 07:05:30|3.65|2.45|3.63|2.43|3.65|2.45|3.63|2.43|0
1645167940000|2022-02-18 07:05:40|3.64|2.44|3.65|2.45|3.65|2.45|3.63|2.43|0
1645167950000|2022-02-18 07:05:50|3.64|2.44|3.63|2.43|3.64|2.44|3.62|2.42|0
1645167960000|2022-02-18 07:06:00|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1645167970000|2022-02-18 07:06:10|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1645167980000|2022-02-18 07:06:20|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1645167990000|2022-02-18 07:06:30|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1645168000000|2022-02-18 07:06:40|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1645168010000|2022-02-18 07:06:50|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1645168020000|2022-02-18 07:07:00|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1645168030000|2022-02-18 07:07:10|3.69|2.49|3.69|2.49|3.69|2.49|3.68|2.48|0
1645168040000|2022-02-18 07:07:20|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1645168050000|2022-02-18 07:07:30|3.7|2.5|3.72|2.52|3.72|2.52|3.7|2.5|0
1645168060000|2022-02-18 07:07:40|3.71|2.51|3.73|2.53|3.73|2.53|3.71|2.51|0
1645168070000|2022-02-18 07:07:50|3.74|2.54|3.72|2.52|3.74|2.54|3.72|2.52|0
1645168080000|2022-02-18 07:08:00|3.73|2.53|3.7|2.5|3.73|2.53|3.7|2.5|0
1645168100000|2022-02-18 07:08:20|3.69|2.49|3.71|2.51|3.71|2.51|3.69|2.49|0
1645168110000|2022-02-18 07:08:30|3.7|2.5|3.72|2.52|3.72|2.52|3.7|2.5|0
1645168120000|2022-02-18 07:08:40|3.74|2.54|3.74|2.54|3.74|2.54|3.74|2.54|0
1645168130000|2022-02-18 07:08:50|3.75|2.55|3.75|2.55|3.75|2.55|3.75|2.55|0
1645168140000|2022-02-18 07:09:00|3.74|2.54|3.74|2.54|3.75|2.55|3.74|2.54|0
1645168150000|2022-02-18 07:09:10|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1645168160000|2022-02-18 07:09:20|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1645168170000|2022-02-18 07:09:30|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1645168180000|2022-02-18 07:09:40|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1645168200000|2022-02-18 07:10:00|3.72|2.52|3.72|2.52|3.73|2.53|3.72|2.52|0
1645168210000|2022-02-18 07:10:10|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1645168220000|2022-02-18 07:10:20|3.72|2.52|3.7|2.5|3.72|2.52|3.69|2.49|0
1645168230000|2022-02-18 07:10:30|3.71|2.51|3.69|2.49|3.71|2.51|3.69|2.49|0
1645168240000|2022-02-18 07:10:40|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1645168250000|2022-02-18 07:10:50|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1645168260000|2022-02-18 07:11:00|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1645168270000|2022-02-18 07:11:10|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1645168280000|2022-02-18 07:11:20|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1645168290000|2022-02-18 07:11:30|3.71|2.51|3.72|2.52|3.73|2.53|3.71|2.51|0
1645168300000|2022-02-18 07:11:40|3.7|2.5|3.72|2.52|3.72|2.52|3.7|2.5|0
1645168310000|2022-02-18 07:11:50|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1645168320000|2022-02-18 07:12:00|3.69|2.49|3.7|2.5|3.7|2.5|3.69|2.49|0
1645168330000|2022-02-18 07:12:10|3.68|2.48|3.67|2.47|3.68|2.48|3.67|2.47|0
1645168340000|2022-02-18 07:12:20|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1645168350000|2022-02-18 07:12:30|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1645168360000|2022-02-18 07:12:40|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1645168370000|2022-02-18 07:12:50|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1645168380000|2022-02-18 07:13:00|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1645168390000|2022-02-18 07:13:10|3.61|2.41|3.64|2.44|3.64|2.44|3.61|2.41|0
1645168400000|2022-02-18 07:13:20|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1645168410000|2022-02-18 07:13:30|3.63|2.43|3.61|2.41|3.63|2.43|3.61|2.41|0
1645168420000|2022-02-18 07:13:40|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1645168430000|2022-02-18 07:13:50|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1645168440000|2022-02-18 07:14:00|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1645168450000|2022-02-18 07:14:10|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1645168460000|2022-02-18 07:14:20|3.66|2.46|3.67|2.47|3.67|2.47|3.65|2.45|0
1645168470000|2022-02-18 07:14:30|3.66|2.46|3.68|2.48|3.68|2.48|3.66|2.46|0
1645168480000|2022-02-18 07:14:40|3.69|2.49|3.7|2.5|3.7|2.5|3.69|2.49|0
1645168490000|2022-02-18 07:14:50|3.71|2.51|3.71|2.51|3.71|2.51|3.7|2.5|0
1645168500000|2022-02-18 07:15:00|3.7|2.5|3.74|2.54|3.74|2.54|3.7|2.5|0
1645168510000|2022-02-18 07:15:10|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1645168520000|2022-02-18 07:15:20|3.74|2.54|3.75|2.55|3.75|2.55|3.74|2.54|0
1645168530000|2022-02-18 07:15:30|3.76|2.56|3.75|2.55|3.76|2.56|3.74|2.54|0
1645168540000|2022-02-18 07:15:40|3.73|2.53|3.73|2.53|3.73|2.53|3.72|2.52|0
1645168550000|2022-02-18 07:15:50|3.71|2.51|3.71|2.51|3.72|2.52|3.71|2.51|0
1645168560000|2022-02-18 07:16:00|3.72|2.52|3.7|2.5|3.72|2.52|3.7|2.5|0
1645168570000|2022-02-18 07:16:10|3.71|2.51|3.72|2.52|3.72|2.52|3.71|2.51|0
1645168580000|2022-02-18 07:16:20|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1645168590000|2022-02-18 07:16:30|3.71|2.51|3.72|2.52|3.72|2.52|3.71|2.51|0
1645168600000|2022-02-18 07:16:40|3.73|2.53|3.71|2.51|3.73|2.53|3.7|2.5|0
1645168610000|2022-02-18 07:16:50|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1645168620000|2022-02-18 07:17:00|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1645168630000|2022-02-18 07:17:10|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1645168640000|2022-02-18 07:17:20|3.71|2.51|3.71|2.51|3.72|2.52|3.71|2.51|0
1645168650000|2022-02-18 07:17:30|3.72|2.52|3.78|2.58|3.78|2.58|3.72|2.52|0
1645168660000|2022-02-18 07:17:40|3.75|2.55|3.76|2.56|3.76|2.56|3.75|2.55|0
1645168670000|2022-02-18 07:17:50|3.75|2.55|3.75|2.55|3.75|2.55|3.75|2.55|0
1645168680000|2022-02-18 07:18:00|3.76|2.56|3.76|2.56|3.76|2.56|3.76|2.56|0
1645168690000|2022-02-18 07:18:10|3.75|2.55|3.75|2.55|3.75|2.55|3.75|2.55|0
1645168700000|2022-02-18 07:18:20|3.76|2.56|3.79|2.59|3.79|2.59|3.75|2.55|0
1645168710000|2022-02-18 07:18:30|3.8|2.6|3.81|2.61|3.82|2.62|3.8|2.6|0
1645168720000|2022-02-18 07:18:40|3.82|2.62|3.79|2.59|3.82|2.62|3.79|2.59|0
1645168730000|2022-02-18 07:18:50|3.78|2.58|3.78|2.58|3.78|2.58|3.78|2.58|0
1645168740000|2022-02-18 07:19:00|3.79|2.59|3.79|2.59|3.79|2.59|3.79|2.59|0
1645168750000|2022-02-18 07:19:10|3.8|2.6|3.81|2.61|3.81|2.61|3.8|2.6|0
1645168760000|2022-02-18 07:19:20|3.8|2.6|3.8|2.6|3.8|2.6|3.8|2.6|0
1645168770000|2022-02-18 07:19:30|3.78|2.58|3.77|2.57|3.78|2.58|3.76|2.56|0
1645168780000|2022-02-18 07:19:40|3.74|2.54|3.74|2.54|3.74|2.54|3.74|2.54|0
1645168790000|2022-02-18 07:19:50|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1645168800000|2022-02-18 07:20:00|3.75|2.55|3.75|2.55|3.75|2.55|3.75|2.55|0
1645168810000|2022-02-18 07:20:10|3.77|2.57|3.75|2.55|3.77|2.57|3.75|2.55|0
1645168820000|2022-02-18 07:20:20|3.74|2.54|3.75|2.55|3.75|2.55|3.74|2.54|0
1645168830000|2022-02-18 07:20:30|3.77|2.57|3.76|2.56|3.77|2.57|3.75|2.55|0
1645168840000|2022-02-18 07:20:40|3.75|2.55|3.73|2.53|3.75|2.55|3.73|2.53|0
1645168850000|2022-02-18 07:20:50|3.74|2.54|3.74|2.54|3.75|2.55|3.74|2.54|0
1645168860000|2022-02-18 07:21:00|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1645168870000|2022-02-18 07:21:10|3.72|2.52|3.73|2.53|3.73|2.53|3.71|2.51|0
1645168880000|2022-02-18 07:21:20|3.72|2.52|3.74|2.54|3.74|2.54|3.72|2.52|0
1645168890000|2022-02-18 07:21:30|3.73|2.53|3.72|2.52|3.73|2.53|3.71|2.51|0
1645168900000|2022-02-18 07:21:40|3.71|2.51|3.68|2.48|3.71|2.51|3.68|2.48|0
1645168910000|2022-02-18 07:21:50|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1645168920000|2022-02-18 07:22:00|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1645168930000|2022-02-18 07:22:10|3.68|2.48|3.69|2.49|3.69|2.49|3.68|2.48|0
1645168940000|2022-02-18 07:22:20|3.7|2.5|3.69|2.49|3.7|2.5|3.69|2.49|0
1645168960000|2022-02-18 07:22:40|3.68|2.48|3.7|2.5|3.7|2.5|3.68|2.48|0
1645168970000|2022-02-18 07:22:50|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1645168980000|2022-02-18 07:23:00|3.7|2.5|3.71|2.51|3.71|2.51|3.7|2.5|0
1645168990000|2022-02-18 07:23:10|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1645169000000|2022-02-18 07:23:20|3.69|2.49|3.67|2.47|3.69|2.49|3.67|2.47|0
1645169010000|2022-02-18 07:23:30|3.68|2.48|3.67|2.47|3.68|2.48|3.67|2.47|0
1645169020000|2022-02-18 07:23:40|3.68|2.48|3.7|2.5|3.7|2.5|3.68|2.48|0
1645169030000|2022-02-18 07:23:50|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1645169050000|2022-02-18 07:24:10|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1645169060000|2022-02-18 07:24:20|3.68|2.48|3.67|2.47|3.68|2.48|3.67|2.47|0
1645169070000|2022-02-18 07:24:30|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1645169080000|2022-02-18 07:24:40|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1645169090000|2022-02-18 07:24:50|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1645169100000|2022-02-18 07:25:00|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1645169110000|2022-02-18 07:25:10|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1645169120000|2022-02-18 07:25:20|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1645169130000|2022-02-18 07:25:30|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1645169140000|2022-02-18 07:25:40|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1645169150000|2022-02-18 07:25:50|3.66|2.46|3.65|2.45|3.67|2.47|3.65|2.45|0
1645169160000|2022-02-18 07:26:00|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1645169170000|2022-02-18 07:26:10|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1645169180000|2022-02-18 07:26:20|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1645169190000|2022-02-18 07:26:30|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1645169210000|2022-02-18 07:26:50|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1645169220000|2022-02-18 07:27:00|3.6|2.4|3.64|2.44|3.64|2.44|3.6|2.4|0
1645169230000|2022-02-18 07:27:10|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1645169240000|2022-02-18 07:27:20|3.66|2.46|3.67|2.47|3.67|2.47|3.66|2.46|0
1645169250000|2022-02-18 07:27:30|3.66|2.46|3.66|2.46|3.67|2.47|3.66|2.46|0
1645169260000|2022-02-18 07:27:40|3.65|2.45|3.65|2.45|3.66|2.46|3.65|2.45|0
1645169270000|2022-02-18 07:27:50|3.66|2.46|3.67|2.47|3.67|2.47|3.65|2.45|0
1645169280000|2022-02-18 07:28:00|3.66|2.46|3.66|2.46|3.67|2.47|3.66|2.46|0
1645169290000|2022-02-18 07:28:10|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1645169300000|2022-02-18 07:28:20|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1645169310000|2022-02-18 07:28:30|3.63|2.43|3.65|2.45|3.65|2.45|3.63|2.43|0
1645169320000|2022-02-18 07:28:40|3.67|2.47|3.67|2.47|3.67|2.47|3.66|2.46|0
1645169330000|2022-02-18 07:28:50|3.66|2.46|3.65|2.45|3.67|2.47|3.65|2.45|0
1645169340000|2022-02-18 07:29:00|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1645169350000|2022-02-18 07:29:10|3.62|2.42|3.64|2.44|3.64|2.44|3.62|2.42|0
1645169360000|2022-02-18 07:29:20|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1645169370000|2022-02-18 07:29:30|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1645169390000|2022-02-18 07:29:50|3.65|2.45|3.65|2.45|3.66|2.46|3.65|2.45|0
1645169400000|2022-02-18 07:30:00|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1645169410000|2022-02-18 07:30:10|3.64|2.44|3.65|2.45|3.65|2.45|3.62|2.42|0
1645169420000|2022-02-18 07:30:20|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1645169430000|2022-02-18 07:30:30|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1645169440000|2022-02-18 07:30:40|3.69|2.49|3.7|2.5|3.72|2.52|3.69|2.49|0
1645169450000|2022-02-18 07:30:50|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1645169460000|2022-02-18 07:31:00|3.69|2.49|3.68|2.48|3.7|2.5|3.68|2.48|0
1645169470000|2022-02-18 07:31:10|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1645169480000|2022-02-18 07:31:20|3.68|2.48|3.67|2.47|3.68|2.48|3.67|2.47|0
1645169490000|2022-02-18 07:31:30|3.66|2.46|3.66|2.46|3.67|2.47|3.66|2.46|0
1645169500000|2022-02-18 07:31:40|3.65|2.45|3.65|2.45|3.65|2.45|3.64|2.44|0
1645169510000|2022-02-18 07:31:50|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1645169520000|2022-02-18 07:32:00|3.65|2.45|3.66|2.46|3.66|2.46|3.65|2.45|0
1645169530000|2022-02-18 07:32:10|3.65|2.45|3.63|2.43|3.65|2.45|3.63|2.43|0
1645169540000|2022-02-18 07:32:20|3.62|2.42|3.62|2.42|3.63|2.43|3.62|2.42|0
1645169550000|2022-02-18 07:32:30|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1645169560000|2022-02-18 07:32:40|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1645169570000|2022-02-18 07:32:50|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1645169580000|2022-02-18 07:33:00|3.61|2.41|3.6|2.4|3.61|2.41|3.6|2.4|0
1645169590000|2022-02-18 07:33:10|3.61|2.41|3.62|2.42|3.62|2.42|3.6|2.4|0
1645169600000|2022-02-18 07:33:20|3.61|2.41|3.6|2.4|3.61|2.41|3.6|2.4|0
1645169610000|2022-02-18 07:33:30|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1645169620000|2022-02-18 07:33:40|3.61|2.41|3.61|2.41|3.61|2.41|3.6|2.4|0
1645169630000|2022-02-18 07:33:50|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1645169640000|2022-02-18 07:34:00|3.59|2.39|3.59|2.39|3.6|2.4|3.59|2.39|0
1645169650000|2022-02-18 07:34:10|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1645169670000|2022-02-18 07:34:30|3.61|2.41|3.6|2.4|3.61|2.41|3.6|2.4|0
1645169680000|2022-02-18 07:34:40|3.59|2.39|3.61|2.41|3.61|2.41|3.59|2.39|0
1645169690000|2022-02-18 07:34:50|3.6|2.4|3.6|2.4|3.61|2.41|3.6|2.4|0
1645169700000|2022-02-18 07:35:00|3.61|2.41|3.63|2.43|3.63|2.43|3.61|2.41|0
1645169710000|2022-02-18 07:35:10|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1645169720000|2022-02-18 07:35:20|3.63|2.43|3.63|2.43|3.63|2.43|3.62|2.42|0
1645169730000|2022-02-18 07:35:30|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1645169740000|2022-02-18 07:35:40|3.65|2.45|3.65|2.45|3.65|2.45|3.64|2.44|0
1645169750000|2022-02-18 07:35:50|3.64|2.44|3.64|2.44|3.64|2.44|3.64|2.44|0
1645169760000|2022-02-18 07:36:00|3.63|2.43|3.65|2.45|3.65|2.45|3.63|2.43|0
1645169770000|2022-02-18 07:36:10|3.64|2.44|3.64|2.44|3.64|2.44|3.63|2.43|0
1645169780000|2022-02-18 07:36:20|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1645169790000|2022-02-18 07:36:30|3.61|2.41|3.61|2.41|3.61|2.41|3.61|2.41|0
1645169800000|2022-02-18 07:36:40|3.6|2.4|3.58|2.38|3.6|2.4|3.58|2.38|0
1645169810000|2022-02-18 07:36:50|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1645169820000|2022-02-18 07:37:00|3.62|2.42|3.62|2.42|3.62|2.42|3.62|2.42|0
1645169830000|2022-02-18 07:37:10|3.61|2.41|3.6|2.4|3.61|2.41|3.6|2.4|0
1645169840000|2022-02-18 07:37:20|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1645169850000|2022-02-18 07:37:30|3.56|2.36|3.58|2.38|3.58|2.38|3.56|2.36|0
1645169860000|2022-02-18 07:37:40|3.57|2.37|3.58|2.38|3.58|2.38|3.56|2.36|0
1645169870000|2022-02-18 07:37:50|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1645169880000|2022-02-18 07:38:00|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1645169890000|2022-02-18 07:38:10|3.57|2.37|3.57|2.37|3.57|2.37|3.57|2.37|0
1645169920000|2022-02-18 07:38:40|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1645169940000|2022-02-18 07:39:00|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1645169950000|2022-02-18 07:39:10|3.6|2.4|3.62|2.42|3.62|2.42|3.6|2.4|0
1645169960000|2022-02-18 07:39:20|3.61|2.41|3.61|2.41|3.62|2.42|3.61|2.41|0
1645169970000|2022-02-18 07:39:30|3.6|2.4|3.6|2.4|3.6|2.4|3.59|2.39|0
1645169980000|2022-02-18 07:39:40|3.62|2.42|3.64|2.44|3.64|2.44|3.62|2.42|0
1645169990000|2022-02-18 07:39:50|3.65|2.45|3.61|2.41|3.65|2.45|3.61|2.41|0
1645170000000|2022-02-18 07:40:00|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1645170010000|2022-02-18 07:40:10|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1645170020000|2022-02-18 07:40:20|3.64|2.44|3.64|2.44|3.65|2.45|3.64|2.44|0
1645170030000|2022-02-18 07:40:30|3.63|2.43|3.64|2.44|3.64|2.44|3.63|2.43|0
1645170040000|2022-02-18 07:40:40|3.65|2.45|3.65|2.45|3.65|2.45|3.64|2.44|0
1645170050000|2022-02-18 07:40:50|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645170060000|2022-02-18 07:41:00|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645170070000|2022-02-18 07:41:10|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645170080000|2022-02-18 07:41:20|3.67|2.47|3.69|2.49|3.69|2.49|3.67|2.47|0
1645170090000|2022-02-18 07:41:30|3.68|2.48|3.65|2.45|3.68|2.48|3.65|2.45|0
1645170100000|2022-02-18 07:41:40|3.66|2.46|3.67|2.47|3.67|2.47|3.65|2.45|0
1645170120000|2022-02-18 07:42:00|3.66|2.46|3.66|2.46|3.66|2.46|3.65|2.45|0
1645170130000|2022-02-18 07:42:10|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1645170140000|2022-02-18 07:42:20|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1645170150000|2022-02-18 07:42:30|3.66|2.46|3.7|2.5|3.7|2.5|3.66|2.46|0
1645170160000|2022-02-18 07:42:40|3.68|2.48|3.69|2.49|3.69|2.49|3.68|2.48|0
1645170170000|2022-02-18 07:42:50|3.68|2.48|3.67|2.47|3.68|2.48|3.67|2.47|0
1645170190000|2022-02-18 07:43:10|3.68|2.48|3.68|2.48|3.68|2.48|3.68|2.48|0
1645170200000|2022-02-18 07:43:20|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1645170220000|2022-02-18 07:43:40|3.66|2.46|3.68|2.48|3.68|2.48|3.65|2.45|0
1645170230000|2022-02-18 07:43:50|3.69|2.49|3.69|2.49|3.69|2.49|3.69|2.49|0
1645170240000|2022-02-18 07:44:00|3.72|2.52|3.73|2.53|3.73|2.53|3.72|2.52|0
1645170250000|2022-02-18 07:44:10|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1645170260000|2022-02-18 07:44:20|3.72|2.52|3.72|2.52|3.72|2.52|3.71|2.51|0
1645170270000|2022-02-18 07:44:30|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1645170280000|2022-02-18 07:44:40|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1645170290000|2022-02-18 07:44:50|3.71|2.51|3.71|2.51|3.71|2.51|3.7|2.5|0
1645170300000|2022-02-18 07:45:00|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1645170320000|2022-02-18 07:45:20|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1645170330000|2022-02-18 07:45:30|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1645170340000|2022-02-18 07:45:40|3.69|2.49|3.72|2.52|3.72|2.52|3.69|2.49|0
1645170350000|2022-02-18 07:45:50|3.71|2.51|3.74|2.54|3.74|2.54|3.71|2.51|0
1645170360000|2022-02-18 07:46:00|3.73|2.53|3.74|2.54|3.74|2.54|3.73|2.53|0
1645170370000|2022-02-18 07:46:10|3.75|2.55|3.75|2.55|3.75|2.55|3.74|2.54|0
1645170380000|2022-02-18 07:46:20|3.74|2.54|3.74|2.54|3.74|2.54|3.74|2.54|0
1645170390000|2022-02-18 07:46:30|3.75|2.55|3.74|2.54|3.75|2.55|3.74|2.54|0
1645170400000|2022-02-18 07:46:40|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1645170410000|2022-02-18 07:46:50|3.72|2.52|3.71|2.51|3.72|2.52|3.71|2.51|0
1645170420000|2022-02-18 07:47:00|3.72|2.52|3.7|2.5|3.72|2.52|3.7|2.5|0
1645170430000|2022-02-18 07:47:10|3.69|2.49|3.72|2.52|3.72|2.52|3.69|2.49|0
1645170440000|2022-02-18 07:47:20|3.73|2.53|3.73|2.53|3.73|2.53|3.73|2.53|0
1645170450000|2022-02-18 07:47:30|3.74|2.54|3.74|2.54|3.74|2.54|3.74|2.54|0
1645170460000|2022-02-18 07:47:40|3.73|2.53|3.7|2.5|3.73|2.53|3.7|2.5|0
1645170470000|2022-02-18 07:47:50|3.71|2.51|3.71|2.51|3.71|2.51|3.7|2.5|0
1645170480000|2022-02-18 07:48:00|3.7|2.5|3.7|2.5|3.7|2.5|3.69|2.49|0
1645170490000|2022-02-18 07:48:10|3.69|2.49|3.71|2.51|3.71|2.51|3.69|2.49|0
1645170500000|2022-02-18 07:48:20|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1645170510000|2022-02-18 07:48:30|3.71|2.51|3.69|2.49|3.71|2.51|3.69|2.49|0
1645170520000|2022-02-18 07:48:40|3.7|2.5|3.7|2.5|3.71|2.51|3.7|2.5|0
1645170530000|2022-02-18 07:48:50|3.71|2.51|3.7|2.5|3.71|2.51|3.7|2.5|0
1645170540000|2022-02-18 07:49:00|3.69|2.49|3.73|2.53|3.73|2.53|3.69|2.49|0
1645170550000|2022-02-18 07:49:10|3.72|2.52|3.72|2.52|3.72|2.52|3.72|2.52|0
1645170560000|2022-02-18 07:49:20|3.73|2.53|3.72|2.52|3.73|2.53|3.72|2.52|0
1645170570000|2022-02-18 07:49:30|3.7|2.5|3.71|2.51|3.72|2.52|3.7|2.5|0
1645170580000|2022-02-18 07:49:40|3.7|2.5|3.7|2.5|3.7|2.5|3.7|2.5|0
1645170590000|2022-02-18 07:49:50|3.69|2.49|3.67|2.47|3.69|2.49|3.67|2.47|0
1645170600000|2022-02-18 07:50:00|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1645170610000|2022-02-18 07:50:10|3.65|2.45|3.68|2.48|3.68|2.48|3.65|2.45|0
1645170620000|2022-02-18 07:50:20|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645170630000|2022-02-18 07:50:30|3.69|2.49|3.68|2.48|3.69|2.49|3.68|2.48|0
1645170640000|2022-02-18 07:50:40|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1645170650000|2022-02-18 07:50:50|3.68|2.48|3.66|2.46|3.68|2.48|3.66|2.46|0
1645170660000|2022-02-18 07:51:00|3.67|2.47|3.68|2.48|3.68|2.48|3.67|2.47|0
1645170670000|2022-02-18 07:51:10|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1645170680000|2022-02-18 07:51:20|3.66|2.46|3.66|2.46|3.66|2.46|3.66|2.46|0
1645170700000|2022-02-18 07:51:40|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1645170710000|2022-02-18 07:51:50|3.68|2.48|3.68|2.48|3.68|2.48|3.67|2.47|0
1645170720000|2022-02-18 07:52:00|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1645170730000|2022-02-18 07:52:10|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1645170740000|2022-02-18 07:52:20|3.68|2.48|3.69|2.49|3.69|2.49|3.68|2.48|0
1645170750000|2022-02-18 07:52:30|3.67|2.47|3.67|2.47|3.67|2.47|3.67|2.47|0
1645170760000|2022-02-18 07:52:40|3.65|2.45|3.66|2.46|3.66|2.46|3.65|2.45|0
1645170770000|2022-02-18 07:52:50|3.65|2.45|3.66|2.46|3.66|2.46|3.64|2.44|0
1645170780000|2022-02-18 07:53:00|3.65|2.45|3.65|2.45|3.65|2.45|3.65|2.45|0
1645170790000|2022-02-18 07:53:10|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1645170810000|2022-02-18 07:53:30|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1645170830000|2022-02-18 07:53:50|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1645170840000|2022-02-18 07:54:00|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1645170850000|2022-02-18 07:54:10|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1645170860000|2022-02-18 07:54:20|3.64|2.44|3.65|2.45|3.65|2.45|3.64|2.44|0
1645170870000|2022-02-18 07:54:30|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1645170880000|2022-02-18 07:54:40|3.66|2.46|3.65|2.45|3.66|2.46|3.65|2.45|0
1645170890000|2022-02-18 07:54:50|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1645170900000|2022-02-18 07:55:00|3.64|2.44|3.62|2.42|3.65|2.45|3.62|2.42|0
1645170910000|2022-02-18 07:55:10|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1645170920000|2022-02-18 07:55:20|3.62|2.42|3.63|2.43|3.63|2.43|3.62|2.42|0
1645170930000|2022-02-18 07:55:30|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1645170940000|2022-02-18 07:55:40|3.59|2.39|3.59|2.39|3.59|2.39|3.59|2.39|0
1645170950000|2022-02-18 07:55:50|3.6|2.4|3.57|2.37|3.6|2.4|3.57|2.37|0
1645170960000|2022-02-18 07:56:00|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1645170970000|2022-02-18 07:56:10|3.59|2.39|3.6|2.4|3.6|2.4|3.59|2.39|0
1645170980000|2022-02-18 07:56:20|3.62|2.42|3.61|2.41|3.62|2.42|3.61|2.41|0
1645170990000|2022-02-18 07:56:30|3.6|2.4|3.6|2.4|3.6|2.4|3.6|2.4|0
1645171000000|2022-02-18 07:56:40|3.59|2.39|3.58|2.38|3.6|2.4|3.58|2.38|0
1645171010000|2022-02-18 07:56:50|3.57|2.37|3.57|2.37|3.58|2.38|3.56|2.36|0
1645171020000|2022-02-18 07:57:00|3.56|2.36|3.57|2.37|3.57|2.37|3.56|2.36|0
1645171030000|2022-02-18 07:57:10|3.59|2.39|3.57|2.37|3.59|2.39|3.57|2.37|0
1645171050000|2022-02-18 07:57:30|3.58|2.38|3.56|2.36|3.58|2.38|3.56|2.36|0
1645171060000|2022-02-18 07:57:40|3.57|2.37|3.57|2.37|3.58|2.38|3.57|2.37|0
1645171070000|2022-02-18 07:57:50|3.58|2.38|3.58|2.38|3.58|2.38|3.58|2.38|0
1645171080000|2022-02-18 07:58:00|3.6|2.4|3.61|2.41|3.61|2.41|3.6|2.4|0
1645171090000|2022-02-18 07:58:10|3.62|2.42|3.62|2.42|3.62|2.42|3.61|2.41|0
1645171100000|2022-02-18 07:58:20|3.63|2.43|3.63|2.43|3.63|2.43|3.63|2.43|0
1645171110000|2022-02-18 07:58:30|3.65|2.45|3.64|2.44|3.65|2.45|3.64|2.44|0
1645171120000|2022-02-18 07:58:40|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1645171130000|2022-02-18 07:58:50|3.65|2.45|3.66|2.46|3.66|2.46|3.65|2.45|0
1645171140000|2022-02-18 07:59:00|3.65|2.45|3.68|2.48|3.68|2.48|3.65|2.45|0
1645171150000|2022-02-18 07:59:10|3.66|2.46|3.65|2.45|3.68|2.48|3.65|2.45|0
1645171160000|2022-02-18 07:59:20|3.64|2.44|3.63|2.43|3.64|2.44|3.63|2.43|0
1645171170000|2022-02-18 07:59:30|3.64|2.44|3.67|2.47|3.67|2.47|3.64|2.44|0
1645171180000|2022-02-18 07:59:40|3.66|2.46|3.68|2.48|3.68|2.48|3.66|2.46|0
1645171190000|2022-02-18 07:59:50|3.69|2.49|3.67|2.47|3.69|2.49|3.67|2.47|0
1645171200000|2022-02-18 08:00:00|3.65|2.45|3.72|2.52|3.73|2.53|3.65|2.45|0
1645171210000|2022-02-18 08:00:10|3.69|2.49|3.7|2.5|3.7|2.5|3.68|2.48|0
1645171220000|2022-02-18 08:00:20|3.71|2.51|3.71|2.51|3.71|2.51|3.71|2.51|0
1645171230000|2022-02-18 08:00:30|3.72|2.52|3.76|2.56|3.77|2.57|3.72|2.52|0
1645171240000|2022-02-18 08:00:40|3.77|2.57|3.73|2.53|3.77|2.57|3.73|2.53|0
1645171250000|2022-02-18 08:00:50|3.75|2.55|3.79|2.59|3.79|2.59|3.75|2.55|0
1645171260000|2022-02-18 08:01:00|3.85|2.65|3.84|2.64|3.85|2.65|3.84|2.64|0
1645171270000|2022-02-18 08:01:10|3.85|2.65|3.89|2.69|3.89|2.69|3.85|2.65|0
1645171280000|2022-02-18 08:01:20|3.9|2.7|3.9|2.7|3.9|2.7|3.89|2.69|0
1645171290000|2022-02-18 08:01:30|3.89|2.69|3.89|2.69|3.93|2.73|3.88|2.68|0
1645171300000|2022-02-18 08:01:40|3.9|2.7|3.85|2.65|3.9|2.7|3.85|2.65|0
1645171310000|2022-02-18 08:01:50|3.86|2.66|3.81|2.61|3.86|2.66|3.81|2.61|0
1645171320000|2022-02-18 08:02:00|3.82|2.62|3.83|2.63|3.84|2.64|3.82|2.62|0
1645171330000|2022-02-18 08:02:10|3.84|2.64|3.83|2.63|3.84|2.64|3.83|2.63|0
1645171340000|2022-02-18 08:02:20|3.81|2.61|3.81|2.61|3.81|2.61|3.8|2.6|0
1645171350000|2022-02-18 08:02:30|3.79|2.59|3.78|2.58|3.8|2.6|3.78|2.58|0
1645171360000|2022-02-18 08:02:40|3.79|2.59|3.8|2.6|3.8|2.6|3.78|2.58|0
1645171370000|2022-02-18 08:02:50|3.83|2.63|3.8|2.6|3.83|2.63|3.8|2.6|0
1645171380000|2022-02-18 08:03:00|3.82|2.62|3.82|2.62|3.83|2.63|3.82|2.62|0
1645171400000|2022-02-18 08:03:20|3.84|2.64|3.82|2.62|3.84|2.64|3.82|2.62|0
1645171410000|2022-02-18 08:03:30|3.8|2.6|3.78|2.58|3.8|2.6|3.78|2.58|0
1645171420000|2022-02-18 08:03:40|3.74|2.54|3.68|2.48|3.74|2.54|3.68|2.48|0
1645171430000|2022-02-18 08:03:50|3.71|2.51|3.74|2.54|3.74|2.54|3.71|2.51|0
1645171440000|2022-02-18 08:04:00|3.73|2.53|3.78|2.58|3.78|2.58|3.73|2.53|0
1645171450000|2022-02-18 08:04:10|3.77|2.57|3.77|2.57|3.77|2.57|3.77|2.57|0
1645171460000|2022-02-18 08:04:20|3.76|2.56|3.74|2.54|3.76|2.56|3.74|2.54|0
1645171470000|2022-02-18 08:04:30|3.72|2.52|4.13|2.93|4.13|2.93|3.72|2.52|0
1645171480000|2022-02-18 08:04:40|4.15|2.95|4.13|2.93|4.15|2.95|4.11|2.91|0
1645171490000|2022-02-18 08:04:50|3.58|2.38|3.39|2.19|3.59|2.39|3.39|2.19|0
1645171500000|2022-02-18 08:05:00|3.35|2.15|3.47|2.27|3.47|2.27|3.35|2.15|0
1645171510000|2022-02-18 08:05:10|3.48|2.28|3.5|2.3|3.5|2.3|3.47|2.27|0
1645171520000|2022-02-18 08:05:20|3.52|2.32|3.51|2.31|3.52|2.32|3.51|2.31|0
1645171530000|2022-02-18 08:05:30|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1645171540000|2022-02-18 08:05:40|3.51|2.31|3.46|2.26|3.51|2.31|3.46|2.26|0
1645171550000|2022-02-18 08:05:50|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1645171560000|2022-02-18 08:06:00|3.46|2.26|3.48|2.28|3.48|2.28|3.46|2.26|0
1645171570000|2022-02-18 08:06:10|3.49|2.29|3.43|2.23|3.49|2.29|3.43|2.23|0
1645171580000|2022-02-18 08:06:20|3.41|2.21|3.41|2.21|3.41|2.21|3.41|2.21|0
1645171590000|2022-02-18 08:06:30|3.4|2.2|3.35|2.15|3.4|2.2|3.35|2.15|0
1645171600000|2022-02-18 08:06:40|3.34|2.14|3.36|2.16|3.36|2.16|3.34|2.14|0
1645171610000|2022-02-18 08:06:50|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1645171620000|2022-02-18 08:07:00|3.4|2.2|3.41|2.21|3.43|2.23|3.4|2.2|0
1645171630000|2022-02-18 08:07:10|3.4|2.2|3.42|2.22|3.44|2.24|3.4|2.2|0
1645171640000|2022-02-18 08:07:20|3.43|2.23|3.42|2.22|3.43|2.23|3.42|2.22|0
1645171650000|2022-02-18 08:07:30|3.41|2.21|3.41|2.21|3.42|2.22|3.41|2.21|0
1645171660000|2022-02-18 08:07:40|3.39|2.19|3.37|2.17|3.39|2.19|3.37|2.17|0
1645171670000|2022-02-18 08:07:50|3.36|2.16|3.36|2.16|3.37|2.17|3.36|2.16|0
1645171680000|2022-02-18 08:08:00|3.37|2.17|3.37|2.17|3.37|2.17|3.37|2.17|0
1645171690000|2022-02-18 08:08:10|3.36|2.16|3.35|2.15|3.36|2.16|3.35|2.15|0
1645171700000|2022-02-18 08:08:20|3.37|2.17|3.38|2.18|3.38|2.18|3.37|2.17|0
1645171710000|2022-02-18 08:08:30|3.39|2.19|3.39|2.19|3.39|2.19|3.39|2.19|0
1645171720000|2022-02-18 08:08:40|3.41|2.21|3.45|2.25|3.45|2.25|3.41|2.21|0
1645171730000|2022-02-18 08:08:50|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1645171740000|2022-02-18 08:09:00|3.46|2.26|3.46|2.26|3.46|2.26|3.45|2.25|0
1645171750000|2022-02-18 08:09:10|3.45|2.25|3.48|2.28|3.48|2.28|3.45|2.25|0
1645171760000|2022-02-18 08:09:20|3.49|2.29|3.51|2.31|3.51|2.31|3.49|2.29|0
1645171770000|2022-02-18 08:09:30|3.5|2.3|3.47|2.27|3.5|2.3|3.47|2.27|0
1645171780000|2022-02-18 08:09:40|3.48|2.28|3.5|2.3|3.51|2.31|3.48|2.28|0
1645171790000|2022-02-18 08:09:50|3.51|2.31|3.52|2.32|3.52|2.32|3.51|2.31|0
1645171800000|2022-02-18 08:10:00|3.5|2.3|3.46|2.26|3.5|2.3|3.46|2.26|0
1645171810000|2022-02-18 08:10:10|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1645171820000|2022-02-18 08:10:20|3.48|2.28|3.49|2.29|3.49|2.29|3.48|2.28|0
1645171830000|2022-02-18 08:10:30|3.48|2.28|3.48|2.28|3.48|2.28|3.47|2.27|0
1645171840000|2022-02-18 08:10:40|3.45|2.25|3.47|2.27|3.47|2.27|3.45|2.25|0
1645171850000|2022-02-18 08:10:50|3.49|2.29|3.52|2.32|3.52|2.32|3.48|2.28|0
1645171860000|2022-02-18 08:11:00|3.51|2.31|3.53|2.33|3.53|2.33|3.51|2.31|0
1645171870000|2022-02-18 08:11:10|3.54|2.34|3.55|2.35|3.55|2.35|3.54|2.34|0
1645171880000|2022-02-18 08:11:20|3.56|2.36|3.57|2.37|3.58|2.38|3.56|2.36|0
1645171890000|2022-02-18 08:11:30|3.58|2.38|3.57|2.37|3.58|2.38|3.57|2.37|0
1645171900000|2022-02-18 08:11:40|3.56|2.36|3.55|2.35|3.56|2.36|3.55|2.35|0
1645171910000|2022-02-18 08:11:50|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1645171920000|2022-02-18 08:12:00|3.55|2.35|3.59|2.39|3.59|2.39|3.55|2.35|0
1645171930000|2022-02-18 08:12:10|3.6|2.4|3.58|2.38|3.6|2.4|3.58|2.38|0
1645171940000|2022-02-18 08:12:20|3.57|2.37|3.52|2.32|3.58|2.38|3.52|2.32|0
1645171950000|2022-02-18 08:12:30|3.53|2.33|3.53|2.33|3.54|2.34|3.52|2.32|0
1645171960000|2022-02-18 08:12:40|3.55|2.35|3.55|2.35|3.57|2.37|3.55|2.35|0
1645171970000|2022-02-18 08:12:50|3.51|2.31|3.51|2.31|3.51|2.31|3.5|2.3|0
1645171980000|2022-02-18 08:13:00|3.5|2.3|3.54|2.34|3.54|2.34|3.5|2.3|0
1645171990000|2022-02-18 08:13:10|3.53|2.33|3.53|2.33|3.53|2.33|3.53|2.33|0
1645172000000|2022-02-18 08:13:20|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1645172010000|2022-02-18 08:13:30|3.52|2.32|3.51|2.31|3.53|2.33|3.51|2.31|0
1645172020000|2022-02-18 08:13:40|3.53|2.33|3.57|2.37|3.57|2.37|3.51|2.31|0
1645172030000|2022-02-18 08:13:50|3.56|2.36|3.57|2.37|3.58|2.38|3.56|2.36|0
1645172040000|2022-02-18 08:14:00|3.59|2.39|3.59|2.39|3.59|2.39|3.57|2.37|0
1645172050000|2022-02-18 08:14:10|3.58|2.38|3.59|2.39|3.59|2.39|3.58|2.38|0
1645172070000|2022-02-18 08:14:30|3.58|2.38|3.53|2.33|3.58|2.38|3.53|2.33|0
1645172080000|2022-02-18 08:14:40|3.55|2.35|3.58|2.38|3.58|2.38|3.55|2.35|0
1645172090000|2022-02-18 08:14:50|3.57|2.37|3.56|2.36|3.57|2.37|3.56|2.36|0
1645172100000|2022-02-18 08:15:00|3.55|2.35|3.53|2.33|3.55|2.35|3.53|2.33|0
1645172110000|2022-02-18 08:15:10|3.56|2.36|3.54|2.34|3.56|2.36|3.54|2.34|0
1645172120000|2022-02-18 08:15:20|3.51|2.31|3.5|2.3|3.52|2.32|3.5|2.3|0
1645172130000|2022-02-18 08:15:30|3.51|2.31|3.56|2.36|3.56|2.36|3.5|2.3|0
1645172140000|2022-02-18 08:15:40|3.54|2.34|3.54|2.34|3.54|2.34|3.54|2.34|0
1645172150000|2022-02-18 08:15:50|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1645172160000|2022-02-18 08:16:00|3.51|2.31|3.52|2.32|3.53|2.33|3.51|2.31|0
1645172170000|2022-02-18 08:16:10|3.53|2.33|3.53|2.33|3.53|2.33|3.52|2.32|0
1645172180000|2022-02-18 08:16:20|3.54|2.34|3.53|2.33|3.54|2.34|3.52|2.32|0
1645172190000|2022-02-18 08:16:30|3.52|2.32|3.5|2.3|3.52|2.32|3.5|2.3|0
1645172200000|2022-02-18 08:16:40|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1645172210000|2022-02-18 08:16:50|3.52|2.32|3.49|2.29|3.53|2.33|3.49|2.29|0
1645172220000|2022-02-18 08:17:00|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1645172230000|2022-02-18 08:17:10|3.46|2.26|3.49|2.29|3.49|2.29|3.46|2.26|0
1645172240000|2022-02-18 08:17:20|3.52|2.32|3.5|2.3|3.52|2.32|3.5|2.3|0
1645172250000|2022-02-18 08:17:30|3.49|2.29|3.48|2.28|3.5|2.3|3.48|2.28|0
1645172260000|2022-02-18 08:17:40|3.51|2.31|3.3|2.1|3.51|2.31|3.3|2.1|0
1645172270000|2022-02-18 08:17:50|3.31|2.11|3.3|2.1|3.31|2.11|3.29|2.09|0
1645172280000|2022-02-18 08:18:00|3.29|2.09|3.29|2.09|3.29|2.09|3.27|2.07|0
1645172290000|2022-02-18 08:18:10|3.28|2.08|3.26|2.06|3.28|2.08|3.26|2.06|0
1645172300000|2022-02-18 08:18:20|3.24|2.04|3.23|2.03|3.25|2.05|3.23|2.03|0
1645172310000|2022-02-18 08:18:30|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1645172320000|2022-02-18 08:18:40|3.27|2.07|3.29|2.09|3.29|2.09|3.27|2.07|0
1645172330000|2022-02-18 08:18:50|3.28|2.08|3.31|2.11|3.31|2.11|3.28|2.08|0
1645172340000|2022-02-18 08:19:00|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1645172350000|2022-02-18 08:19:10|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1645172360000|2022-02-18 08:19:20|3.34|2.14|3.3|2.1|3.34|2.14|3.3|2.1|0
1645172370000|2022-02-18 08:19:30|3.29|2.09|3.29|2.09|3.29|2.09|3.28|2.08|0
1645172380000|2022-02-18 08:19:40|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1645172390000|2022-02-18 08:19:50|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1645172400000|2022-02-18 08:20:00|3.25|2.05|3.29|2.09|3.29|2.09|3.25|2.05|0
1645172410000|2022-02-18 08:20:10|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1645172420000|2022-02-18 08:20:20|3.29|2.09|3.31|2.11|3.31|2.11|3.27|2.07|0
1645172430000|2022-02-18 08:20:30|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1645172440000|2022-02-18 08:20:40|3.33|2.13|3.33|2.13|3.33|2.13|3.32|2.12|0
1645172450000|2022-02-18 08:20:50|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1645172460000|2022-02-18 08:21:00|3.34|2.14|3.35|2.15|3.37|2.17|3.34|2.14|0
1645172470000|2022-02-18 08:21:10|3.33|2.13|3.33|2.13|3.33|2.13|3.32|2.12|0
1645172480000|2022-02-18 08:21:20|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1645172490000|2022-02-18 08:21:30|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1645172500000|2022-02-18 08:21:40|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1645172510000|2022-02-18 08:21:50|3.32|2.12|3.33|2.13|3.33|2.13|3.31|2.11|0
1645172520000|2022-02-18 08:22:00|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1645172530000|2022-02-18 08:22:10|3.32|2.12|3.29|2.09|3.32|2.12|3.29|2.09|0
1645172540000|2022-02-18 08:22:20|3.28|2.08|3.24|2.04|3.28|2.08|3.24|2.04|0
1645172550000|2022-02-18 08:22:30|3.25|2.05|3.26|2.06|3.26|2.06|3.24|2.04|0
1645172570000|2022-02-18 08:22:50|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1645172580000|2022-02-18 08:23:00|3.28|2.08|3.27|2.07|3.29|2.09|3.27|2.07|0
1645172590000|2022-02-18 08:23:10|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1645172600000|2022-02-18 08:23:20|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1645172610000|2022-02-18 08:23:30|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1645172620000|2022-02-18 08:23:40|3.29|2.09|3.29|2.09|3.29|2.09|3.28|2.08|0
1645172630000|2022-02-18 08:23:50|3.28|2.08|3.29|2.09|3.29|2.09|3.27|2.07|0
1645172640000|2022-02-18 08:24:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1645172650000|2022-02-18 08:24:10|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1645172660000|2022-02-18 08:24:20|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1645172670000|2022-02-18 08:24:30|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1645172680000|2022-02-18 08:24:40|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1645172690000|2022-02-18 08:24:50|3.23|2.03|3.25|2.05|3.25|2.05|3.23|2.03|0
1645172700000|2022-02-18 08:25:00|3.22|2.02|3.25|2.05|3.25|2.05|3.22|2.02|0
1645172710000|2022-02-18 08:25:10|3.24|2.04|3.27|2.07|3.28|2.08|3.24|2.04|0
1645172720000|2022-02-18 08:25:20|3.29|2.09|3.28|2.08|3.29|2.09|3.28|2.08|0
1645172730000|2022-02-18 08:25:30|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1645172740000|2022-02-18 08:25:40|3.24|2.04|3.21|2.01|3.25|2.05|3.21|2.01|0
1645172750000|2022-02-18 08:25:50|3.22|2.02|3.25|2.05|3.25|2.05|3.22|2.02|0
1645172760000|2022-02-18 08:26:00|3.26|2.06|3.28|2.08|3.28|2.08|3.26|2.06|0
1645172770000|2022-02-18 08:26:10|3.27|2.07|3.27|2.07|3.27|2.07|3.25|2.05|0
1645172780000|2022-02-18 08:26:20|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1645172790000|2022-02-18 08:26:30|3.26|2.06|3.23|2.03|3.26|2.06|3.23|2.03|0
1645172800000|2022-02-18 08:26:40|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1645172810000|2022-02-18 08:26:50|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1645172820000|2022-02-18 08:27:00|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1645172830000|2022-02-18 08:27:10|3.27|2.07|3.28|2.08|3.28|2.08|3.27|2.07|0
1645172840000|2022-02-18 08:27:20|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1645172850000|2022-02-18 08:27:30|3.26|2.06|3.27|2.07|3.29|2.09|3.26|2.06|0
1645172860000|2022-02-18 08:27:40|3.29|2.09|3.26|2.06|3.29|2.09|3.26|2.06|0
1645172870000|2022-02-18 08:27:50|3.27|2.07|3.26|2.06|3.27|2.07|3.25|2.05|0
1645172880000|2022-02-18 08:28:00|3.27|2.07|3.3|2.1|3.3|2.1|3.27|2.07|0
1645172890000|2022-02-18 08:28:10|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1645172900000|2022-02-18 08:28:20|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1645172910000|2022-02-18 08:28:30|3.32|2.12|3.3|2.1|3.32|2.12|3.3|2.1|0
1645172930000|2022-02-18 08:28:50|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1645172940000|2022-02-18 08:29:00|3.34|2.14|3.31|2.11|3.34|2.14|3.31|2.11|0
1645172950000|2022-02-18 08:29:10|3.3|2.1|3.29|2.09|3.3|2.1|3.28|2.08|0
1645172960000|2022-02-18 08:29:20|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1645172970000|2022-02-18 08:29:30|3.3|2.1|3.28|2.08|3.3|2.1|3.28|2.08|0
1645172980000|2022-02-18 08:29:40|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1645172990000|2022-02-18 08:29:50|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1645173000000|2022-02-18 08:30:00|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1645173010000|2022-02-18 08:30:10|3.3|2.1|3.31|2.11|3.31|2.11|3.3|2.1|0
1645173020000|2022-02-18 08:30:20|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1645173040000|2022-02-18 08:30:40|3.29|2.09|3.3|2.1|3.3|2.1|3.29|2.09|0
1645173060000|2022-02-18 08:31:00|3.33|2.13|3.3|2.1|3.33|2.13|3.3|2.1|0
1645173070000|2022-02-18 08:31:10|3.29|2.09|3.24|2.04|3.29|2.09|3.24|2.04|0
1645173080000|2022-02-18 08:31:20|3.27|2.07|3.28|2.08|3.3|2.1|3.27|2.07|0
1645173090000|2022-02-18 08:31:30|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1645173100000|2022-02-18 08:31:40|3.27|2.07|3.29|2.09|3.29|2.09|3.27|2.07|0
1645173110000|2022-02-18 08:31:50|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1645173120000|2022-02-18 08:32:00|3.26|2.06|3.23|2.03|3.26|2.06|3.21|2.01|0
1645173130000|2022-02-18 08:32:10|3.22|2.02|3.2|2|3.22|2.02|3.2|2|0
1645173140000|2022-02-18 08:32:20|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1645173150000|2022-02-18 08:32:30|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1645173160000|2022-02-18 08:32:40|3.21|2.01|3.22|2.02|3.22|2.02|3.2|2|0
1645173170000|2022-02-18 08:32:50|3.21|2.01|3.22|2.02|3.22|2.02|3.2|2|0
1645173190000|2022-02-18 08:33:10|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1645173200000|2022-02-18 08:33:20|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1645173210000|2022-02-18 08:33:30|3.24|2.04|3.24|2.04|3.24|2.04|3.23|2.03|0
1645173220000|2022-02-18 08:33:40|3.25|2.05|3.27|2.07|3.27|2.07|3.25|2.05|0
1645173230000|2022-02-18 08:33:50|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1645173240000|2022-02-18 08:34:00|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1645173250000|2022-02-18 08:34:10|3.3|2.1|3.33|2.13|3.33|2.13|3.3|2.1|0
1645173260000|2022-02-18 08:34:20|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1645173270000|2022-02-18 08:34:30|3.34|2.14|3.33|2.13|3.35|2.15|3.33|2.13|0
1645173280000|2022-02-18 08:34:40|3.32|2.12|3.29|2.09|3.32|2.12|3.29|2.09|0
1645173290000|2022-02-18 08:34:50|3.27|2.07|3.29|2.09|3.29|2.09|3.27|2.07|0
1645173300000|2022-02-18 08:35:00|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1645173310000|2022-02-18 08:35:10|3.29|2.09|3.29|2.09|3.29|2.09|3.29|2.09|0
1645173320000|2022-02-18 08:35:20|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1645173330000|2022-02-18 08:35:30|3.3|2.1|3.29|2.09|3.31|2.11|3.29|2.09|0
1645173340000|2022-02-18 08:35:40|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1645173350000|2022-02-18 08:35:50|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1645173360000|2022-02-18 08:36:00|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1645173370000|2022-02-18 08:36:10|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1645173380000|2022-02-18 08:36:20|3.25|2.05|3.24|2.04|3.26|2.06|3.24|2.04|0
1645173390000|2022-02-18 08:36:30|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1645173400000|2022-02-18 08:36:40|3.26|2.06|3.25|2.05|3.26|2.06|3.24|2.04|0
1645173410000|2022-02-18 08:36:50|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1645173420000|2022-02-18 08:37:00|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1645173430000|2022-02-18 08:37:10|3.26|2.06|3.28|2.08|3.28|2.08|3.26|2.06|0
1645173440000|2022-02-18 08:37:20|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1645173450000|2022-02-18 08:37:30|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1645173460000|2022-02-18 08:37:40|3.31|2.11|3.31|2.11|3.31|2.11|3.3|2.1|0
1645173470000|2022-02-18 08:37:50|3.32|2.12|3.32|2.12|3.33|2.13|3.32|2.12|0
1645173480000|2022-02-18 08:38:00|3.33|2.13|3.34|2.14|3.34|2.14|3.32|2.12|0
1645173490000|2022-02-18 08:38:10|3.35|2.15|3.34|2.14|3.35|2.15|3.33|2.13|0
1645173500000|2022-02-18 08:38:20|3.33|2.13|3.33|2.13|3.34|2.14|3.33|2.13|0
1645173510000|2022-02-18 08:38:30|3.35|2.15|3.37|2.17|3.37|2.17|3.35|2.15|0
1645173520000|2022-02-18 08:38:40|3.36|2.16|3.34|2.14|3.36|2.16|3.34|2.14|0
1645173530000|2022-02-18 08:38:50|3.33|2.13|3.34|2.14|3.34|2.14|3.33|2.13|0
1645173540000|2022-02-18 08:39:00|3.36|2.16|3.39|2.19|3.39|2.19|3.36|2.16|0
1645173550000|2022-02-18 08:39:10|3.4|2.2|3.4|2.2|3.41|2.21|3.4|2.2|0
1645173560000|2022-02-18 08:39:20|3.43|2.23|3.45|2.25|3.45|2.25|3.43|2.23|0
1645173570000|2022-02-18 08:39:30|3.47|2.27|3.45|2.25|3.47|2.27|3.45|2.25|0
1645173580000|2022-02-18 08:39:40|3.46|2.26|3.44|2.24|3.46|2.26|3.44|2.24|0
1645173590000|2022-02-18 08:39:50|3.43|2.23|3.44|2.24|3.45|2.25|3.43|2.23|0
1645173600000|2022-02-18 08:40:00|3.43|2.23|3.44|2.24|3.44|2.24|3.43|2.23|0
1645173610000|2022-02-18 08:40:10|3.45|2.25|3.46|2.26|3.47|2.27|3.45|2.25|0
1645173620000|2022-02-18 08:40:20|3.51|2.31|3.55|2.35|3.55|2.35|3.51|2.31|0
1645173630000|2022-02-18 08:40:30|3.52|2.32|3.54|2.34|3.54|2.34|3.52|2.32|0
1645173640000|2022-02-18 08:40:40|3.52|2.32|3.52|2.32|3.52|2.32|3.5|2.3|0
1645173650000|2022-02-18 08:40:50|3.51|2.31|3.49|2.29|3.51|2.31|3.48|2.28|0
1645173670000|2022-02-18 08:41:10|3.48|2.28|3.48|2.28|3.49|2.29|3.47|2.27|0
1645173680000|2022-02-18 08:41:20|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1645173690000|2022-02-18 08:41:30|3.52|2.32|3.53|2.33|3.53|2.33|3.52|2.32|0
1645173700000|2022-02-18 08:41:40|3.52|2.32|3.54|2.34|3.54|2.34|3.52|2.32|0
1645173710000|2022-02-18 08:41:50|3.55|2.35|3.54|2.34|3.55|2.35|3.54|2.34|0
1645173720000|2022-02-18 08:42:00|3.55|2.35|3.55|2.35|3.55|2.35|3.54|2.34|0
1645173730000|2022-02-18 08:42:10|3.54|2.34|3.49|2.29|3.54|2.34|3.49|2.29|0
1645173740000|2022-02-18 08:42:20|3.5|2.3|3.51|2.31|3.51|2.31|3.5|2.3|0
1645173750000|2022-02-18 08:42:30|3.5|2.3|3.48|2.28|3.5|2.3|3.48|2.28|0
1645173760000|2022-02-18 08:42:40|3.49|2.29|3.47|2.27|3.49|2.29|3.47|2.27|0
1645173770000|2022-02-18 08:42:50|3.48|2.28|3.47|2.27|3.48|2.28|3.47|2.27|0
1645173780000|2022-02-18 08:43:00|3.48|2.28|3.48|2.28|3.5|2.3|3.48|2.28|0
1645173790000|2022-02-18 08:43:10|3.47|2.27|3.5|2.3|3.5|2.3|3.47|2.27|0
1645173800000|2022-02-18 08:43:20|3.49|2.29|3.49|2.29|3.49|2.29|3.49|2.29|0
1645173810000|2022-02-18 08:43:30|3.5|2.3|3.54|2.34|3.54|2.34|3.5|2.3|0
1645173820000|2022-02-18 08:43:40|3.55|2.35|3.55|2.35|3.55|2.35|3.54|2.34|0
1645173830000|2022-02-18 08:43:50|3.54|2.34|3.56|2.36|3.56|2.36|3.54|2.34|0
1645173840000|2022-02-18 08:44:00|3.54|2.34|3.53|2.33|3.54|2.34|3.53|2.33|0
1645173850000|2022-02-18 08:44:10|3.54|2.34|3.56|2.36|3.56|2.36|3.54|2.34|0
1645173860000|2022-02-18 08:44:20|3.55|2.35|3.52|2.32|3.55|2.35|3.52|2.32|0
1645173870000|2022-02-18 08:44:30|3.53|2.33|3.52|2.32|3.53|2.33|3.52|2.32|0
1645173880000|2022-02-18 08:44:40|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1645173890000|2022-02-18 08:44:50|3.52|2.32|3.49|2.29|3.52|2.32|3.49|2.29|0
1645173900000|2022-02-18 08:45:00|3.5|2.3|3.53|2.33|3.53|2.33|3.5|2.3|0
1645173910000|2022-02-18 08:45:10|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1645173940000|2022-02-18 08:45:40|3.51|2.31|3.51|2.31|3.51|2.31|3.51|2.31|0
1645173950000|2022-02-18 08:45:50|3.5|2.3|3.48|2.28|3.5|2.3|3.48|2.28|0
1645173960000|2022-02-18 08:46:00|3.51|2.31|3.5|2.3|3.51|2.31|3.5|2.3|0
1645173970000|2022-02-18 08:46:10|3.49|2.29|3.48|2.28|3.49|2.29|3.48|2.28|0
1645173980000|2022-02-18 08:46:20|3.47|2.27|3.43|2.23|3.47|2.27|3.43|2.23|0
1645173990000|2022-02-18 08:46:30|3.45|2.25|3.41|2.21|3.45|2.25|3.4|2.2|0
1645174000000|2022-02-18 08:46:40|3.42|2.22|3.43|2.23|3.43|2.23|3.42|2.22|0
1645174010000|2022-02-18 08:46:50|3.44|2.24|3.44|2.24|3.44|2.24|3.44|2.24|0
1645174020000|2022-02-18 08:47:00|3.45|2.25|3.45|2.25|3.46|2.26|3.45|2.25|0
1645174030000|2022-02-18 08:47:10|3.46|2.26|3.47|2.27|3.47|2.27|3.46|2.26|0
1645174040000|2022-02-18 08:47:20|3.48|2.28|3.45|2.25|3.49|2.29|3.45|2.25|0
1645174050000|2022-02-18 08:47:30|3.46|2.26|3.44|2.24|3.46|2.26|3.44|2.24|0
1645174060000|2022-02-18 08:47:40|3.46|2.26|3.45|2.25|3.46|2.26|3.45|2.25|0
1645174070000|2022-02-18 08:47:50|3.44|2.24|3.45|2.25|3.45|2.25|3.44|2.24|0
1645174080000|2022-02-18 08:48:00|3.44|2.24|3.41|2.21|3.44|2.24|3.41|2.21|0
1645174090000|2022-02-18 08:48:10|3.42|2.22|3.42|2.22|3.43|2.23|3.42|2.22|0
1645174100000|2022-02-18 08:48:20|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1645174110000|2022-02-18 08:48:30|3.41|2.21|3.42|2.22|3.42|2.22|3.4|2.2|0
1645174120000|2022-02-18 08:48:40|3.41|2.21|3.42|2.22|3.42|2.22|3.41|2.21|0
1645174130000|2022-02-18 08:48:50|3.41|2.21|3.39|2.19|3.41|2.21|3.39|2.19|0
1645174150000|2022-02-18 08:49:10|3.38|2.18|3.37|2.17|3.38|2.18|3.37|2.17|0
1645174160000|2022-02-18 08:49:20|3.38|2.18|3.35|2.15|3.38|2.18|3.35|2.15|0
1645174170000|2022-02-18 08:49:30|3.36|2.16|3.37|2.17|3.38|2.18|3.36|2.16|0
1645174180000|2022-02-18 08:49:40|3.38|2.18|3.38|2.18|3.38|2.18|3.38|2.18|0
1645174190000|2022-02-18 08:49:50|3.37|2.17|3.36|2.16|3.37|2.17|3.35|2.15|0
1645174200000|2022-02-18 08:50:00|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1645174210000|2022-02-18 08:50:10|3.33|2.13|3.32|2.12|3.34|2.14|3.32|2.12|0
1645174220000|2022-02-18 08:50:20|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1645174240000|2022-02-18 08:50:40|3.34|2.14|3.3|2.1|3.34|2.14|3.3|2.1|0
1645174250000|2022-02-18 08:50:50|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1645174260000|2022-02-18 08:51:00|3.32|2.12|3.31|2.11|3.32|2.12|3.31|2.11|0
1645174270000|2022-02-18 08:51:10|3.3|2.1|3.3|2.1|3.3|2.1|3.3|2.1|0
1645174280000|2022-02-18 08:51:20|3.28|2.08|3.28|2.08|3.28|2.08|3.27|2.07|0
1645174300000|2022-02-18 08:51:40|3.3|2.1|3.3|2.1|3.31|2.11|3.3|2.1|0
1645174310000|2022-02-18 08:51:50|3.31|2.11|3.31|2.11|3.32|2.12|3.31|2.11|0
1645174320000|2022-02-18 08:52:00|3.3|2.1|3.3|2.1|3.31|2.11|3.29|2.09|0
1645174330000|2022-02-18 08:52:10|3.32|2.12|3.31|2.11|3.32|2.12|3.31|2.11|0
1645174340000|2022-02-18 08:52:20|3.3|2.1|3.32|2.12|3.33|2.13|3.3|2.1|0
1645174350000|2022-02-18 08:52:30|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1645174360000|2022-02-18 08:52:40|3.33|2.13|3.33|2.13|3.33|2.13|3.32|2.12|0
1645174370000|2022-02-18 08:52:50|3.34|2.14|3.33|2.13|3.34|2.14|3.33|2.13|0
1645174380000|2022-02-18 08:53:00|3.34|2.14|3.36|2.16|3.36|2.16|3.33|2.13|0
1645174390000|2022-02-18 08:53:10|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1645174400000|2022-02-18 08:53:20|3.34|2.14|3.32|2.12|3.34|2.14|3.32|2.12|0
1645174410000|2022-02-18 08:53:30|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1645174420000|2022-02-18 08:53:40|3.32|2.12|3.33|2.13|3.33|2.13|3.32|2.12|0
1645174430000|2022-02-18 08:53:50|3.34|2.14|3.34|2.14|3.35|2.15|3.34|2.14|0
1645174440000|2022-02-18 08:54:00|3.35|2.15|3.35|2.15|3.35|2.15|3.35|2.15|0
1645174450000|2022-02-18 08:54:10|3.34|2.14|3.34|2.14|3.34|2.14|3.34|2.14|0
1645174460000|2022-02-18 08:54:20|3.33|2.13|3.33|2.13|3.33|2.13|3.33|2.13|0
1645174470000|2022-02-18 08:54:30|3.32|2.12|3.32|2.12|3.32|2.12|3.32|2.12|0
1645174490000|2022-02-18 08:54:50|3.31|2.11|3.32|2.12|3.32|2.12|3.31|2.11|0
1645174500000|2022-02-18 08:55:00|3.31|2.11|3.31|2.11|3.31|2.11|3.31|2.11|0
1645174510000|2022-02-18 08:55:10|3.32|2.12|3.34|2.14|3.34|2.14|3.32|2.12|0
1645174530000|2022-02-18 08:55:30|3.35|2.15|3.35|2.15|3.35|2.15|3.34|2.14|0
1645174540000|2022-02-18 08:55:40|3.34|2.14|3.33|2.13|3.34|2.14|3.32|2.12|0
1645174550000|2022-02-18 08:55:50|3.32|2.12|3.28|2.08|3.32|2.12|3.28|2.08|0
1645174560000|2022-02-18 08:56:00|3.29|2.09|3.29|2.09|3.29|2.09|3.28|2.08|0
1645174570000|2022-02-18 08:56:10|3.27|2.07|3.26|2.06|3.27|2.07|3.24|2.04|0
1645174580000|2022-02-18 08:56:20|3.24|2.04|3.24|2.04|3.24|2.04|3.24|2.04|0
1645174600000|2022-02-18 08:56:40|3.23|2.03|3.21|2.01|3.23|2.03|3.21|2.01|0
1645174610000|2022-02-18 08:56:50|3.22|2.02|3.23|2.03|3.24|2.04|3.22|2.02|0
1645174620000|2022-02-18 08:57:00|3.22|2.02|3.24|2.04|3.24|2.04|3.22|2.02|0
1645174630000|2022-02-18 08:57:10|3.23|2.03|3.25|2.05|3.25|2.05|3.23|2.03|0
1645174640000|2022-02-18 08:57:20|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1645174650000|2022-02-18 08:57:30|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1645174660000|2022-02-18 08:57:40|3.24|2.04|3.24|2.04|3.25|2.05|3.24|2.04|0
1645174670000|2022-02-18 08:57:50|3.25|2.05|3.25|2.05|3.26|2.06|3.25|2.05|0
1645174680000|2022-02-18 08:58:00|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1645174690000|2022-02-18 08:58:10|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1645174700000|2022-02-18 08:58:20|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1645174710000|2022-02-18 08:58:30|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1645174720000|2022-02-18 08:58:40|3.26|2.06|3.26|2.06|3.26|2.06|3.25|2.05|0
1645174730000|2022-02-18 08:58:50|3.25|2.05|3.26|2.06|3.26|2.06|3.25|2.05|0
1645174740000|2022-02-18 08:59:00|3.25|2.05|3.28|2.08|3.28|2.08|3.25|2.05|0
1645174750000|2022-02-18 08:59:10|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1645174760000|2022-02-18 08:59:20|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1645174770000|2022-02-18 08:59:30|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1645174780000|2022-02-18 08:59:40|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1645174790000|2022-02-18 08:59:50|3.26|2.06|3.26|2.06|3.26|2.06|3.26|2.06|0
1645174800000|2022-02-18 09:00:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1645174810000|2022-02-18 09:00:10|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1645174820000|2022-02-18 09:00:20|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1645174830000|2022-02-18 09:00:30|3.26|2.06|3.28|2.08|3.28|2.08|3.26|2.06|0
1645174840000|2022-02-18 09:00:40|3.29|2.09|3.31|2.11|3.31|2.11|3.29|2.09|0
1645174850000|2022-02-18 09:00:50|3.3|2.1|3.29|2.09|3.3|2.1|3.29|2.09|0
1645174860000|2022-02-18 09:01:00|3.27|2.07|3.25|2.05|3.27|2.07|3.25|2.05|0
1645174870000|2022-02-18 09:01:10|3.23|2.03|3.22|2.02|3.23|2.03|3.22|2.02|0
1645174880000|2022-02-18 09:01:20|3.2|2|3.18|1.98|3.2|2|3.16|1.96|0
1645174890000|2022-02-18 09:01:30|3.19|1.99|3.17|1.97|3.19|1.99|3.16|1.96|0
1645174900000|2022-02-18 09:01:40|3.16|1.96|3.16|1.96|3.16|1.96|3.16|1.96|0
1645174910000|2022-02-18 09:01:50|3.17|1.97|3.21|2.01|3.21|2.01|3.17|1.97|0
1645174920000|2022-02-18 09:02:00|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1645174930000|2022-02-18 09:02:10|3.25|2.05|3.24|2.04|3.25|2.05|3.24|2.04|0
1645174940000|2022-02-18 09:02:20|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1645174950000|2022-02-18 09:02:30|3.25|2.05|3.25|2.05|3.25|2.05|3.24|2.04|0
1645174960000|2022-02-18 09:02:40|3.24|2.04|3.25|2.05|3.25|2.05|3.24|2.04|0
1645174970000|2022-02-18 09:02:50|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1645174980000|2022-02-18 09:03:00|3.24|2.04|3.23|2.03|3.24|2.04|3.23|2.03|0
1645175000000|2022-02-18 09:03:20|3.22|2.02|3.22|2.02|3.23|2.03|3.22|2.02|0
1645175010000|2022-02-18 09:03:30|3.21|2.01|3.2|2|3.21|2.01|3.19|1.99|0
1645175020000|2022-02-18 09:03:40|3.21|2.01|3.23|2.03|3.23|2.03|3.21|2.01|0
1645175030000|2022-02-18 09:03:50|3.22|2.02|3.23|2.03|3.23|2.03|3.21|2.01|0
1645175040000|2022-02-18 09:04:00|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1645175050000|2022-02-18 09:04:10|3.23|2.03|3.22|2.02|3.23|2.03|3.21|2.01|0
1645175060000|2022-02-18 09:04:20|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1645175070000|2022-02-18 09:04:30|3.21|2.01|3.21|2.01|3.21|2.01|3.2|2|0
1645175080000|2022-02-18 09:04:40|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1645175090000|2022-02-18 09:04:50|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1645175100000|2022-02-18 09:05:00|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1645175110000|2022-02-18 09:05:10|3.22|2.02|3.23|2.03|3.23|2.03|3.22|2.02|0
1645175120000|2022-02-18 09:05:20|3.25|2.05|3.25|2.05|3.25|2.05|3.25|2.05|0
1645175130000|2022-02-18 09:05:30|3.26|2.06|3.25|2.05|3.26|2.06|3.25|2.05|0
1645175140000|2022-02-18 09:05:40|3.26|2.06|3.27|2.07|3.27|2.07|3.26|2.06|0
1645175150000|2022-02-18 09:05:50|3.28|2.08|3.3|2.1|3.3|2.1|3.28|2.08|0
1645175160000|2022-02-18 09:06:00|3.31|2.11|3.29|2.09|3.32|2.12|3.29|2.09|0
1645175170000|2022-02-18 09:06:10|3.28|2.08|3.28|2.08|3.28|2.08|3.28|2.08|0
1645175180000|2022-02-18 09:06:20|3.27|2.07|3.24|2.04|3.27|2.07|3.24|2.04|0
1645175190000|2022-02-18 09:06:30|3.23|2.03|3.23|2.03|3.23|2.03|3.23|2.03|0
1645175200000|2022-02-18 09:06:40|3.24|2.04|3.22|2.02|3.24|2.04|3.22|2.02|0
1645175210000|2022-02-18 09:06:50|3.2|2|3.19|1.99|3.2|2|3.19|1.99|0
1645175220000|2022-02-18 09:07:00|3.18|1.98|3.19|1.99|3.19|1.99|3.18|1.98|0
1645175230000|2022-02-18 09:07:10|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1645175240000|2022-02-18 09:07:20|3.21|2.01|3.21|2.01|3.21|2.01|3.21|2.01|0
1645175250000|2022-02-18 09:07:30|3.22|2.02|3.22|2.02|3.22|2.02|3.22|2.02|0
1645175280000|2022-02-18 09:08:00|3.19|1.99|3.19|1.99|3.19|1.99|3.19|1.99|0
1645175290000|2022-02-18 09:08:10|3.2|2|3.21|2.01|3.22|2.02|3.2|2|0
1645175300000|2022-02-18 09:08:20|3.2|2|3.21|2.01|3.21|2.01|3.2|2|0
1645175310000|2022-02-18 09:08:30|3.2|2|3.2|2|3.2|2|3.2|2|0
1645175330000|2022-02-18 09:08:50|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1645175340000|2022-02-18 09:09:00|3.21|2.01|3.2|2|3.21|2.01|3.2|2|0
1645175350000|2022-02-18 09:09:10|3.19|1.99|3.18|1.98|3.19|1.99|3.18|1.98|0
1645175390000|2022-02-18 09:09:50|3.19|1.99|3.17|1.97|3.19|1.99|3.17|1.97|0
1645175400000|2022-02-18 09:10:00|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1645175410000|2022-02-18 09:10:10|3.14|1.94|3.14|1.94|3.14|1.94|3.13|1.93|0
1645175420000|2022-02-18 09:10:20|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1645175430000|2022-02-18 09:10:30|3.09|1.89|3.11|1.91|3.11|1.91|3.09|1.89|0
1645175440000|2022-02-18 09:10:40|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1645175450000|2022-02-18 09:10:50|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1645175460000|2022-02-18 09:11:00|3.12|1.92|3.14|1.94|3.14|1.94|3.1|1.9|0
1645175470000|2022-02-18 09:11:10|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1645175480000|2022-02-18 09:11:20|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1645175490000|2022-02-18 09:11:30|3.12|1.92|3.12|1.92|3.13|1.93|3.12|1.92|0
1645175500000|2022-02-18 09:11:40|3.11|1.91|3.09|1.89|3.11|1.91|3.09|1.89|0
1645175510000|2022-02-18 09:11:50|3.08|1.88|3.06|1.86|3.08|1.88|3.06|1.86|0
1645175520000|2022-02-18 09:12:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1645175530000|2022-02-18 09:12:10|3.07|1.87|3.05|1.85|3.07|1.87|3.05|1.85|0
1645175540000|2022-02-18 09:12:20|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1645175550000|2022-02-18 09:12:30|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645175560000|2022-02-18 09:12:40|3.04|1.84|2.99|1.79|3.04|1.84|2.99|1.79|0
1645175570000|2022-02-18 09:12:50|2.98|1.78|2.92|1.72|2.98|1.78|2.92|1.72|0
1645175580000|2022-02-18 09:13:00|2.93|1.73|2.98|1.78|2.98|1.78|2.93|1.73|0
1645175590000|2022-02-18 09:13:10|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1645175600000|2022-02-18 09:13:20|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1645175610000|2022-02-18 09:13:30|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1645175620000|2022-02-18 09:13:40|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1645175630000|2022-02-18 09:13:50|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1645175640000|2022-02-18 09:14:00|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1645175650000|2022-02-18 09:14:10|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1645175660000|2022-02-18 09:14:20|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1645175670000|2022-02-18 09:14:30|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1645175680000|2022-02-18 09:14:40|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1645175690000|2022-02-18 09:14:50|2.96|1.76|3.01|1.81|3.01|1.81|2.96|1.76|0
1645175700000|2022-02-18 09:15:00|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1645175710000|2022-02-18 09:15:10|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1645175720000|2022-02-18 09:15:20|3|1.8|3|1.8|3|1.8|3|1.8|0
1645175730000|2022-02-18 09:15:30|2.99|1.79|2.99|1.79|3.01|1.81|2.99|1.79|0
1645175740000|2022-02-18 09:15:40|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1645175750000|2022-02-18 09:15:50|3.01|1.81|3.02|1.82|3.03|1.83|3.01|1.81|0
1645175760000|2022-02-18 09:16:00|3.03|1.83|3|1.8|3.03|1.83|2.99|1.79|0
1645175770000|2022-02-18 09:16:10|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1645175780000|2022-02-18 09:16:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645175790000|2022-02-18 09:16:30|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645175800000|2022-02-18 09:16:40|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645175810000|2022-02-18 09:16:50|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1645175820000|2022-02-18 09:17:00|3.02|1.82|2.99|1.79|3.02|1.82|2.99|1.79|0
1645175830000|2022-02-18 09:17:10|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1645175840000|2022-02-18 09:17:20|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1645175850000|2022-02-18 09:17:30|2.98|1.78|2.99|1.79|3|1.8|2.98|1.78|0
1645175860000|2022-02-18 09:17:40|3|1.8|3|1.8|3|1.8|3|1.8|0
1645175870000|2022-02-18 09:17:50|3.01|1.81|3.05|1.85|3.05|1.85|3.01|1.81|0
1645175880000|2022-02-18 09:18:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1645175890000|2022-02-18 09:18:10|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1645175900000|2022-02-18 09:18:20|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1645175910000|2022-02-18 09:18:30|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1645175940000|2022-02-18 09:19:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645175950000|2022-02-18 09:19:10|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1645175960000|2022-02-18 09:19:20|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1645175970000|2022-02-18 09:19:30|3.02|1.82|3.03|1.83|3.04|1.84|3.02|1.82|0
1645175980000|2022-02-18 09:19:40|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1645175990000|2022-02-18 09:19:50|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645176000000|2022-02-18 09:20:00|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1645176010000|2022-02-18 09:20:10|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645176020000|2022-02-18 09:20:20|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645176030000|2022-02-18 09:20:30|3.04|1.84|3.04|1.84|3.05|1.85|3.04|1.84|0
1645176040000|2022-02-18 09:20:40|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1645176050000|2022-02-18 09:20:50|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1645176060000|2022-02-18 09:21:00|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645176070000|2022-02-18 09:21:10|3.01|1.81|3.04|1.84|3.04|1.84|3.01|1.81|0
1645176080000|2022-02-18 09:21:20|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1645176090000|2022-02-18 09:21:30|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1645176100000|2022-02-18 09:21:40|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1645176110000|2022-02-18 09:21:50|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645176120000|2022-02-18 09:22:00|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1645176130000|2022-02-18 09:22:10|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1645176140000|2022-02-18 09:22:20|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1645176150000|2022-02-18 09:22:30|3|1.8|3|1.8|3|1.8|3|1.8|0
1645176160000|2022-02-18 09:22:40|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1645176170000|2022-02-18 09:22:50|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1645176180000|2022-02-18 09:23:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1645176190000|2022-02-18 09:23:10|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1645176200000|2022-02-18 09:23:20|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645176210000|2022-02-18 09:23:30|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645176220000|2022-02-18 09:23:40|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1645176230000|2022-02-18 09:23:50|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1645176250000|2022-02-18 09:24:10|3.04|1.84|3.03|1.83|3.05|1.85|3.03|1.83|0
1645176260000|2022-02-18 09:24:20|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645176270000|2022-02-18 09:24:30|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1645176280000|2022-02-18 09:24:40|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1645176290000|2022-02-18 09:24:50|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1645176300000|2022-02-18 09:25:00|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645176310000|2022-02-18 09:25:10|3.06|1.86|3.07|1.87|3.08|1.88|3.06|1.86|0
1645176320000|2022-02-18 09:25:20|3.08|1.88|3.08|1.88|3.08|1.88|3.06|1.86|0
1645176330000|2022-02-18 09:25:30|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1645176340000|2022-02-18 09:25:40|3.1|1.9|3.08|1.88|3.1|1.9|3.08|1.88|0
1645176350000|2022-02-18 09:25:50|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1645176360000|2022-02-18 09:26:00|3.08|1.88|3.06|1.86|3.08|1.88|3.06|1.86|0
1645176370000|2022-02-18 09:26:10|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1645176380000|2022-02-18 09:26:20|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1645176390000|2022-02-18 09:26:30|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1645176400000|2022-02-18 09:26:40|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645176410000|2022-02-18 09:26:50|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645176420000|2022-02-18 09:27:00|3.09|1.89|3.08|1.88|3.09|1.89|3.07|1.87|0
1645176430000|2022-02-18 09:27:10|3.07|1.87|3.08|1.88|3.08|1.88|3.07|1.87|0
1645176440000|2022-02-18 09:27:20|3.07|1.87|3.08|1.88|3.08|1.88|3.07|1.87|0
1645176450000|2022-02-18 09:27:30|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1645176460000|2022-02-18 09:27:40|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1645176470000|2022-02-18 09:27:50|3.15|1.95|3.15|1.95|3.16|1.96|3.15|1.95|0
1645176480000|2022-02-18 09:28:00|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1645176490000|2022-02-18 09:28:10|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1645176500000|2022-02-18 09:28:20|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1645176510000|2022-02-18 09:28:30|3.11|1.91|3.12|1.92|3.12|1.92|3.11|1.91|0
1645176520000|2022-02-18 09:28:40|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1645176560000|2022-02-18 09:29:20|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1645176570000|2022-02-18 09:29:30|3.11|1.91|3.11|1.91|3.11|1.91|3.1|1.9|0
1645176580000|2022-02-18 09:29:40|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1645176590000|2022-02-18 09:29:50|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1645176600000|2022-02-18 09:30:00|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1645176610000|2022-02-18 09:30:10|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1645176630000|2022-02-18 09:30:30|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1645176640000|2022-02-18 09:30:40|3.13|1.93|3.12|1.92|3.13|1.93|3.12|1.92|0
1645176650000|2022-02-18 09:30:50|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1645176660000|2022-02-18 09:31:00|3.14|1.94|3.14|1.94|3.15|1.95|3.14|1.94|0
1645176670000|2022-02-18 09:31:10|3.15|1.95|3.15|1.95|3.15|1.95|3.15|1.95|0
1645176680000|2022-02-18 09:31:20|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1645176690000|2022-02-18 09:31:30|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1645176700000|2022-02-18 09:31:40|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1645176710000|2022-02-18 09:31:50|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1645176720000|2022-02-18 09:32:00|3.1|1.9|3.09|1.89|3.1|1.9|3.09|1.89|0
1645176730000|2022-02-18 09:32:10|3.1|1.9|3.12|1.92|3.13|1.93|3.1|1.9|0
1645176740000|2022-02-18 09:32:20|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1645176750000|2022-02-18 09:32:30|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1645176760000|2022-02-18 09:32:40|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1645176780000|2022-02-18 09:33:00|3.13|1.93|3.12|1.92|3.14|1.94|3.11|1.91|0
1645176790000|2022-02-18 09:33:10|3.13|1.93|3.13|1.93|3.14|1.94|3.13|1.93|0
1645176800000|2022-02-18 09:33:20|3.15|1.95|3.14|1.94|3.16|1.96|3.14|1.94|0
1645176810000|2022-02-18 09:33:30|3.13|1.93|3.11|1.91|3.13|1.93|3.11|1.91|0
1645176820000|2022-02-18 09:33:40|3.12|1.92|3.13|1.93|3.13|1.93|3.11|1.91|0
1645176830000|2022-02-18 09:33:50|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1645176840000|2022-02-18 09:34:00|3.12|1.92|3.11|1.91|3.14|1.94|3.11|1.91|0
1645176850000|2022-02-18 09:34:10|3.12|1.92|3.12|1.92|3.12|1.92|3.11|1.91|0
1645176860000|2022-02-18 09:34:20|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1645176870000|2022-02-18 09:34:30|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1645176880000|2022-02-18 09:34:40|3.14|1.94|3.15|1.95|3.15|1.95|3.14|1.94|0
1645176890000|2022-02-18 09:34:50|3.16|1.96|2.97|1.77|3.16|1.96|2.96|1.76|0
1645176900000|2022-02-18 09:35:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1645176910000|2022-02-18 09:35:10|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1645176920000|2022-02-18 09:35:20|2.99|1.79|2.96|1.76|2.99|1.79|2.96|1.76|0
1645176930000|2022-02-18 09:35:30|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1645176940000|2022-02-18 09:35:40|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1645176960000|2022-02-18 09:36:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1645176970000|2022-02-18 09:36:10|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645176990000|2022-02-18 09:36:30|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645177000000|2022-02-18 09:36:40|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645177010000|2022-02-18 09:36:50|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1645177030000|2022-02-18 09:37:10|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1645177040000|2022-02-18 09:37:20|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1645177050000|2022-02-18 09:37:30|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1645177060000|2022-02-18 09:37:40|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1645177070000|2022-02-18 09:37:50|2.98|1.78|2.99|1.79|3|1.8|2.98|1.78|0
1645177080000|2022-02-18 09:38:00|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1645177090000|2022-02-18 09:38:10|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1645177100000|2022-02-18 09:38:20|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1645177110000|2022-02-18 09:38:30|2.96|1.76|2.94|1.74|2.97|1.77|2.94|1.74|0
1645177120000|2022-02-18 09:38:40|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1645177130000|2022-02-18 09:38:50|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645177140000|2022-02-18 09:39:00|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1645177150000|2022-02-18 09:39:10|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1645177160000|2022-02-18 09:39:20|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1645177170000|2022-02-18 09:39:30|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1645177180000|2022-02-18 09:39:40|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1645177190000|2022-02-18 09:39:50|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1645177200000|2022-02-18 09:40:00|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1645177210000|2022-02-18 09:40:10|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1645177220000|2022-02-18 09:40:20|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645177230000|2022-02-18 09:40:30|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645177240000|2022-02-18 09:40:40|2.9|1.7|2.89|1.69|2.91|1.71|2.89|1.69|0
1645177250000|2022-02-18 09:40:50|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645177260000|2022-02-18 09:41:00|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1645177270000|2022-02-18 09:41:10|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1645177280000|2022-02-18 09:41:20|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1645177290000|2022-02-18 09:41:30|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1645177300000|2022-02-18 09:41:40|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1645177310000|2022-02-18 09:41:50|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1645177320000|2022-02-18 09:42:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1645177330000|2022-02-18 09:42:10|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645177340000|2022-02-18 09:42:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1645177350000|2022-02-18 09:42:30|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1645177360000|2022-02-18 09:42:40|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1645177370000|2022-02-18 09:42:50|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1645177380000|2022-02-18 09:43:00|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645177390000|2022-02-18 09:43:10|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1645177420000|2022-02-18 09:43:40|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1645177430000|2022-02-18 09:43:50|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1645177440000|2022-02-18 09:44:00|2.9|1.7|2.91|1.71|2.92|1.72|2.9|1.7|0
1645177490000|2022-02-18 09:44:50|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645177500000|2022-02-18 09:45:00|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645177510000|2022-02-18 09:45:10|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645177530000|2022-02-18 09:45:30|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645177540000|2022-02-18 09:45:40|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1645177570000|2022-02-18 09:46:10|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645177580000|2022-02-18 09:46:20|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1645177590000|2022-02-18 09:46:30|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1645177600000|2022-02-18 09:46:40|2.82|1.62|2.86|1.66|2.86|1.66|2.82|1.62|0
1645177610000|2022-02-18 09:46:50|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1645177620000|2022-02-18 09:47:00|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1645177630000|2022-02-18 09:47:10|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1645177640000|2022-02-18 09:47:20|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1645177650000|2022-02-18 09:47:30|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1645177660000|2022-02-18 09:47:40|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1645177670000|2022-02-18 09:47:50|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1645177680000|2022-02-18 09:48:00|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1645177690000|2022-02-18 09:48:10|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1645177700000|2022-02-18 09:48:20|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1645177720000|2022-02-18 09:48:40|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1645177740000|2022-02-18 09:49:00|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1645177750000|2022-02-18 09:49:10|2.86|1.66|2.86|1.66|2.86|1.66|2.85|1.65|0
1645177760000|2022-02-18 09:49:20|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1645177790000|2022-02-18 09:49:50|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1645177800000|2022-02-18 09:50:00|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1645177820000|2022-02-18 09:50:20|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1645177830000|2022-02-18 09:50:30|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1645177840000|2022-02-18 09:50:40|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1645177850000|2022-02-18 09:50:50|2.85|1.65|2.84|1.64|2.85|1.65|2.83|1.63|0
1645177860000|2022-02-18 09:51:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1645177880000|2022-02-18 09:51:20|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1645177890000|2022-02-18 09:51:30|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1645177900000|2022-02-18 09:51:40|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1645177910000|2022-02-18 09:51:50|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1645177920000|2022-02-18 09:52:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1645177930000|2022-02-18 09:52:10|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1645177940000|2022-02-18 09:52:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1645177980000|2022-02-18 09:53:00|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1645178000000|2022-02-18 09:53:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1645178050000|2022-02-18 09:54:10|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1645178060000|2022-02-18 09:54:20|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1645178070000|2022-02-18 09:54:30|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1645178090000|2022-02-18 09:54:50|2.89|1.69|2.89|1.69|2.89|1.69|2.88|1.68|0
1645178100000|2022-02-18 09:55:00|2.9|1.7|2.9|1.7|2.9|1.7|2.89|1.69|0
1645178110000|2022-02-18 09:55:10|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645178130000|2022-02-18 09:55:30|2.9|1.7|2.93|1.73|2.93|1.73|2.9|1.7|0
1645178140000|2022-02-18 09:55:40|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1645178150000|2022-02-18 09:55:50|2.97|1.77|2.96|1.76|2.97|1.77|2.95|1.75|0
1645178160000|2022-02-18 09:56:00|2.97|1.77|3|1.8|3|1.8|2.97|1.77|0
1645178170000|2022-02-18 09:56:10|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645178180000|2022-02-18 09:56:20|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1645178190000|2022-02-18 09:56:30|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1645178200000|2022-02-18 09:56:40|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1645178210000|2022-02-18 09:56:50|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1645178220000|2022-02-18 09:57:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1645178230000|2022-02-18 09:57:10|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645178240000|2022-02-18 09:57:20|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1645178250000|2022-02-18 09:57:30|2.98|1.78|3|1.8|3|1.8|2.98|1.78|0
1645178260000|2022-02-18 09:57:40|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1645178270000|2022-02-18 09:57:50|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1645178280000|2022-02-18 09:58:00|3|1.8|3|1.8|3|1.8|3|1.8|0
1645178290000|2022-02-18 09:58:10|2.99|1.79|3|1.8|3.01|1.81|2.99|1.79|0
1645178300000|2022-02-18 09:58:20|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1645178310000|2022-02-18 09:58:30|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1645178320000|2022-02-18 09:58:40|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1645178330000|2022-02-18 09:58:50|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1645178360000|2022-02-18 09:59:20|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1645178370000|2022-02-18 09:59:30|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1645178380000|2022-02-18 09:59:40|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1645178390000|2022-02-18 09:59:50|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1645178400000|2022-02-18 10:00:00|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1645178410000|2022-02-18 10:00:10|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1645178420000|2022-02-18 10:00:20|3|1.8|3|1.8|3|1.8|3|1.8|0
1645178430000|2022-02-18 10:00:30|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645178440000|2022-02-18 10:00:40|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1645178450000|2022-02-18 10:00:50|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1645178460000|2022-02-18 10:01:00|3|1.8|3|1.8|3|1.8|2.99|1.79|0
1645178480000|2022-02-18 10:01:20|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1645178490000|2022-02-18 10:01:30|2.98|1.78|2.97|1.77|2.98|1.78|2.96|1.76|0
1645178500000|2022-02-18 10:01:40|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1645178510000|2022-02-18 10:01:50|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645178520000|2022-02-18 10:02:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1645178530000|2022-02-18 10:02:10|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1645178540000|2022-02-18 10:02:20|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1645178550000|2022-02-18 10:02:30|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1645178570000|2022-02-18 10:02:50|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1645178590000|2022-02-18 10:03:10|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1645178600000|2022-02-18 10:03:20|3|1.8|3|1.8|3|1.8|3|1.8|0
1645178610000|2022-02-18 10:03:30|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1645178630000|2022-02-18 10:03:50|3.01|1.81|3.01|1.81|3.01|1.81|3|1.8|0
1645178640000|2022-02-18 10:04:00|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1645178650000|2022-02-18 10:04:10|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1645178670000|2022-02-18 10:04:30|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1645178700000|2022-02-18 10:05:00|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1645178710000|2022-02-18 10:05:10|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1645178720000|2022-02-18 10:05:20|2.96|1.76|2.95|1.75|2.97|1.77|2.95|1.75|0
1645178730000|2022-02-18 10:05:30|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645178740000|2022-02-18 10:05:40|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1645178750000|2022-02-18 10:05:50|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1645178760000|2022-02-18 10:06:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1645178770000|2022-02-18 10:06:10|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645178780000|2022-02-18 10:06:20|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1645178790000|2022-02-18 10:06:30|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645178800000|2022-02-18 10:06:40|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1645178810000|2022-02-18 10:06:50|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645178820000|2022-02-18 10:07:00|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645178830000|2022-02-18 10:07:10|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645178840000|2022-02-18 10:07:20|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1645178850000|2022-02-18 10:07:30|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645178860000|2022-02-18 10:07:40|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645178870000|2022-02-18 10:07:50|2.89|1.69|2.86|1.66|2.89|1.69|2.86|1.66|0
1645178880000|2022-02-18 10:08:00|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1645178900000|2022-02-18 10:08:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1645178910000|2022-02-18 10:08:30|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1645178920000|2022-02-18 10:08:40|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1645178930000|2022-02-18 10:08:50|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645178940000|2022-02-18 10:09:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1645178950000|2022-02-18 10:09:10|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1645178960000|2022-02-18 10:09:20|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1645178980000|2022-02-18 10:09:40|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1645178990000|2022-02-18 10:09:50|2.87|1.67|2.89|1.69|2.89|1.69|2.87|1.67|0
1645179010000|2022-02-18 10:10:10|2.88|1.68|2.85|1.65|2.88|1.68|2.85|1.65|0
1645179030000|2022-02-18 10:10:30|2.82|1.62|2.84|1.64|2.84|1.64|2.82|1.62|0
1645179040000|2022-02-18 10:10:40|2.83|1.63|2.86|1.66|2.86|1.66|2.83|1.63|0
1645179060000|2022-02-18 10:11:00|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1645179070000|2022-02-18 10:11:10|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1645179080000|2022-02-18 10:11:20|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1645179090000|2022-02-18 10:11:30|2.82|1.62|2.82|1.62|2.82|1.62|2.81|1.61|0
1645179100000|2022-02-18 10:11:40|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1645179120000|2022-02-18 10:12:00|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1645179130000|2022-02-18 10:12:10|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1645179140000|2022-02-18 10:12:20|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1645179150000|2022-02-18 10:12:30|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1645179160000|2022-02-18 10:12:40|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1645179170000|2022-02-18 10:12:50|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1645179180000|2022-02-18 10:13:00|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1645179190000|2022-02-18 10:13:10|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1645179200000|2022-02-18 10:13:20|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1645179210000|2022-02-18 10:13:30|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1645179220000|2022-02-18 10:13:40|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1645179230000|2022-02-18 10:13:50|2.81|1.61|2.84|1.64|2.84|1.64|2.81|1.61|0
1645179240000|2022-02-18 10:14:00|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1645179250000|2022-02-18 10:14:10|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1645179260000|2022-02-18 10:14:20|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1645179270000|2022-02-18 10:14:30|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1645179280000|2022-02-18 10:14:40|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1645179290000|2022-02-18 10:14:50|2.85|1.65|2.89|1.69|2.89|1.69|2.85|1.65|0
1645179300000|2022-02-18 10:15:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1645179310000|2022-02-18 10:15:10|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1645179320000|2022-02-18 10:15:20|2.89|1.69|2.89|1.69|2.89|1.69|2.88|1.68|0
1645179330000|2022-02-18 10:15:30|2.88|1.68|2.89|1.69|2.9|1.7|2.88|1.68|0
1645179350000|2022-02-18 10:15:50|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1645179360000|2022-02-18 10:16:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645179370000|2022-02-18 10:16:10|2.91|1.71|2.93|1.73|2.93|1.73|2.9|1.7|0
1645179380000|2022-02-18 10:16:20|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645179390000|2022-02-18 10:16:30|2.91|1.71|2.93|1.73|2.93|1.73|2.91|1.71|0
1645179400000|2022-02-18 10:16:40|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1645179410000|2022-02-18 10:16:50|2.92|1.72|2.89|1.69|2.92|1.72|2.89|1.69|0
1645179420000|2022-02-18 10:17:00|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1645179430000|2022-02-18 10:17:10|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645179440000|2022-02-18 10:17:20|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1645179450000|2022-02-18 10:17:30|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1645179460000|2022-02-18 10:17:40|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645179470000|2022-02-18 10:17:50|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1645179480000|2022-02-18 10:18:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1645179500000|2022-02-18 10:18:20|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1645179510000|2022-02-18 10:18:30|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1645179530000|2022-02-18 10:18:50|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645179540000|2022-02-18 10:19:00|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1645179550000|2022-02-18 10:19:10|2.94|1.74|2.95|1.75|2.96|1.76|2.94|1.74|0
1645179560000|2022-02-18 10:19:20|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1645179570000|2022-02-18 10:19:30|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645179600000|2022-02-18 10:20:00|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645179610000|2022-02-18 10:20:10|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1645179620000|2022-02-18 10:20:20|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1645179630000|2022-02-18 10:20:30|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1645179640000|2022-02-18 10:20:40|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645179650000|2022-02-18 10:20:50|2.96|1.76|2.94|1.74|2.96|1.76|2.94|1.74|0
1645179660000|2022-02-18 10:21:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645179670000|2022-02-18 10:21:10|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1645179680000|2022-02-18 10:21:20|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1645179690000|2022-02-18 10:21:30|2.95|1.75|2.95|1.75|2.96|1.76|2.95|1.75|0
1645179700000|2022-02-18 10:21:40|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645179710000|2022-02-18 10:21:50|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1645179750000|2022-02-18 10:22:30|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645179760000|2022-02-18 10:22:40|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645179770000|2022-02-18 10:22:50|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1645179780000|2022-02-18 10:23:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1645179790000|2022-02-18 10:23:10|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1645179810000|2022-02-18 10:23:30|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1645179820000|2022-02-18 10:23:40|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645179830000|2022-02-18 10:23:50|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645179840000|2022-02-18 10:24:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1645179850000|2022-02-18 10:24:10|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645179860000|2022-02-18 10:24:20|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1645179870000|2022-02-18 10:24:30|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1645179880000|2022-02-18 10:24:40|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1645179890000|2022-02-18 10:24:50|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1645179900000|2022-02-18 10:25:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645179910000|2022-02-18 10:25:10|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1645179920000|2022-02-18 10:25:20|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645179930000|2022-02-18 10:25:30|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645179940000|2022-02-18 10:25:40|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1645179950000|2022-02-18 10:25:50|2.94|1.74|2.94|1.74|2.95|1.75|2.93|1.73|0
1645179960000|2022-02-18 10:26:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1645179970000|2022-02-18 10:26:10|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645179980000|2022-02-18 10:26:20|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1645179990000|2022-02-18 10:26:30|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645180000000|2022-02-18 10:26:40|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1645180040000|2022-02-18 10:27:20|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1645180050000|2022-02-18 10:27:30|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1645180060000|2022-02-18 10:27:40|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645180070000|2022-02-18 10:27:50|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645180080000|2022-02-18 10:28:00|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645180090000|2022-02-18 10:28:10|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645180100000|2022-02-18 10:28:20|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1645180120000|2022-02-18 10:28:40|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1645180130000|2022-02-18 10:28:50|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1645180140000|2022-02-18 10:29:00|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645180170000|2022-02-18 10:29:30|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645180180000|2022-02-18 10:29:40|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1645180190000|2022-02-18 10:29:50|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645180200000|2022-02-18 10:30:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1645180230000|2022-02-18 10:30:30|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1645180240000|2022-02-18 10:30:40|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645180260000|2022-02-18 10:31:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1645180270000|2022-02-18 10:31:10|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1645180280000|2022-02-18 10:31:20|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645180300000|2022-02-18 10:31:40|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1645180310000|2022-02-18 10:31:50|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1645180320000|2022-02-18 10:32:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1645180330000|2022-02-18 10:32:10|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1645180340000|2022-02-18 10:32:20|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1645180370000|2022-02-18 10:32:50|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1645180380000|2022-02-18 10:33:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645180390000|2022-02-18 10:33:10|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645180400000|2022-02-18 10:33:20|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1645180410000|2022-02-18 10:33:30|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1645180430000|2022-02-18 10:33:50|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1645180450000|2022-02-18 10:34:10|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1645180460000|2022-02-18 10:34:20|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1645180470000|2022-02-18 10:34:30|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1645180510000|2022-02-18 10:35:10|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1645180520000|2022-02-18 10:35:20|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645180550000|2022-02-18 10:35:50|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645180560000|2022-02-18 10:36:00|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645180570000|2022-02-18 10:36:10|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645180580000|2022-02-18 10:36:20|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1645180600000|2022-02-18 10:36:40|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645180620000|2022-02-18 10:37:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1645180630000|2022-02-18 10:37:10|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645180650000|2022-02-18 10:37:30|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645180670000|2022-02-18 10:37:50|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1645180680000|2022-02-18 10:38:00|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1645180690000|2022-02-18 10:38:10|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645180720000|2022-02-18 10:38:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645180730000|2022-02-18 10:38:50|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645180740000|2022-02-18 10:39:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645180750000|2022-02-18 10:39:10|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1645180770000|2022-02-18 10:39:30|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1645180780000|2022-02-18 10:39:40|2.95|1.75|2.98|1.78|2.98|1.78|2.95|1.75|0
1645180790000|2022-02-18 10:39:50|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1645180800000|2022-02-18 10:40:00|2.96|1.76|2.93|1.73|2.96|1.76|2.93|1.73|0
1645180810000|2022-02-18 10:40:10|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1645180820000|2022-02-18 10:40:20|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645180830000|2022-02-18 10:40:30|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1645180840000|2022-02-18 10:40:40|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1645180850000|2022-02-18 10:40:50|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645180860000|2022-02-18 10:41:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1645180880000|2022-02-18 10:41:20|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645180890000|2022-02-18 10:41:30|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645180900000|2022-02-18 10:41:40|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1645180910000|2022-02-18 10:41:50|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1645180920000|2022-02-18 10:42:00|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645180940000|2022-02-18 10:42:20|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1645180950000|2022-02-18 10:42:30|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1645180970000|2022-02-18 10:42:50|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1645180980000|2022-02-18 10:43:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1645180990000|2022-02-18 10:43:10|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645181000000|2022-02-18 10:43:20|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645181010000|2022-02-18 10:43:30|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645181020000|2022-02-18 10:43:40|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1645181030000|2022-02-18 10:43:50|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1645181040000|2022-02-18 10:44:00|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645181050000|2022-02-18 10:44:10|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645181060000|2022-02-18 10:44:20|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1645181080000|2022-02-18 10:44:40|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1645181090000|2022-02-18 10:44:50|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1645181100000|2022-02-18 10:45:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1645181120000|2022-02-18 10:45:20|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1645181130000|2022-02-18 10:45:30|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1645181140000|2022-02-18 10:45:40|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1645181150000|2022-02-18 10:45:50|2.92|1.72|2.95|1.75|2.95|1.75|2.92|1.72|0
1645181160000|2022-02-18 10:46:00|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1645181170000|2022-02-18 10:46:10|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1645181200000|2022-02-18 10:46:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645181210000|2022-02-18 10:46:50|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1645181220000|2022-02-18 10:47:00|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1645181230000|2022-02-18 10:47:10|2.92|1.72|2.92|1.72|2.92|1.72|2.91|1.71|0
1645181240000|2022-02-18 10:47:20|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645181250000|2022-02-18 10:47:30|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1645181260000|2022-02-18 10:47:40|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1645181270000|2022-02-18 10:47:50|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1645181280000|2022-02-18 10:48:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1645181290000|2022-02-18 10:48:10|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1645181300000|2022-02-18 10:48:20|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1645181310000|2022-02-18 10:48:30|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645181340000|2022-02-18 10:49:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1645181360000|2022-02-18 10:49:20|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1645181370000|2022-02-18 10:49:30|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1645181380000|2022-02-18 10:49:40|2.96|1.76|2.96|1.76|2.96|1.76|2.95|1.75|0
1645181390000|2022-02-18 10:49:50|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645181400000|2022-02-18 10:50:00|2.93|1.73|2.86|1.66|2.93|1.73|2.86|1.66|0
1645181410000|2022-02-18 10:50:10|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1645181420000|2022-02-18 10:50:20|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645181430000|2022-02-18 10:50:30|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645181440000|2022-02-18 10:50:40|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1645181450000|2022-02-18 10:50:50|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1645181460000|2022-02-18 10:51:00|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645181470000|2022-02-18 10:51:10|2.87|1.67|2.86|1.66|2.88|1.68|2.86|1.66|0
1645181490000|2022-02-18 10:51:30|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1645181500000|2022-02-18 10:51:40|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1645181510000|2022-02-18 10:51:50|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1645181520000|2022-02-18 10:52:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1645181540000|2022-02-18 10:52:20|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1645181550000|2022-02-18 10:52:30|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1645181560000|2022-02-18 10:52:40|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1645181580000|2022-02-18 10:53:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1645181600000|2022-02-18 10:53:20|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645181610000|2022-02-18 10:53:30|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645181620000|2022-02-18 10:53:40|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645181630000|2022-02-18 10:53:50|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645181640000|2022-02-18 10:54:00|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1645181650000|2022-02-18 10:54:10|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1645181660000|2022-02-18 10:54:20|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1645181670000|2022-02-18 10:54:30|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1645181680000|2022-02-18 10:54:40|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1645181690000|2022-02-18 10:54:50|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1645181700000|2022-02-18 10:55:00|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1645181710000|2022-02-18 10:55:10|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645181720000|2022-02-18 10:55:20|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1645181730000|2022-02-18 10:55:30|2.9|1.7|2.91|1.71|2.92|1.72|2.9|1.7|0
1645181740000|2022-02-18 10:55:40|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645181750000|2022-02-18 10:55:50|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1645181760000|2022-02-18 10:56:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1645181770000|2022-02-18 10:56:10|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1645181780000|2022-02-18 10:56:20|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645181790000|2022-02-18 10:56:30|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645181800000|2022-02-18 10:56:40|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645181810000|2022-02-18 10:56:50|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1645181820000|2022-02-18 10:57:00|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1645181830000|2022-02-18 10:57:10|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645181850000|2022-02-18 10:57:30|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645181860000|2022-02-18 10:57:40|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1645181870000|2022-02-18 10:57:50|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645181880000|2022-02-18 10:58:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1645181890000|2022-02-18 10:58:10|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1645181920000|2022-02-18 10:58:40|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1645181930000|2022-02-18 10:58:50|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1645181950000|2022-02-18 10:59:10|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1645181960000|2022-02-18 10:59:20|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1645181970000|2022-02-18 10:59:30|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1645181980000|2022-02-18 10:59:40|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1645181990000|2022-02-18 10:59:50|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1645182000000|2022-02-18 11:00:00|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1645182010000|2022-02-18 11:00:10|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1645182020000|2022-02-18 11:00:20|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1645182030000|2022-02-18 11:00:30|2.82|1.62|2.83|1.63|2.83|1.63|2.82|1.62|0
1645182040000|2022-02-18 11:00:40|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1645182050000|2022-02-18 11:00:50|2.84|1.64|2.84|1.64|2.84|1.64|2.83|1.63|0
1645182060000|2022-02-18 11:01:00|2.83|1.63|2.83|1.63|2.83|1.63|2.82|1.62|0
1645182070000|2022-02-18 11:01:10|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1645182080000|2022-02-18 11:01:20|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1645182100000|2022-02-18 11:01:40|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1645182140000|2022-02-18 11:02:20|2.82|1.62|2.82|1.62|2.83|1.63|2.82|1.62|0
1645182150000|2022-02-18 11:02:30|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1645182200000|2022-02-18 11:03:20|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1645182210000|2022-02-18 11:03:30|2.81|1.61|2.81|1.61|2.81|1.61|2.8|1.6|0
1645182220000|2022-02-18 11:03:40|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1645182230000|2022-02-18 11:03:50|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1645182240000|2022-02-18 11:04:00|2.82|1.62|2.83|1.63|2.85|1.65|2.82|1.62|0
1645182250000|2022-02-18 11:04:10|2.84|1.64|2.84|1.64|2.84|1.64|2.84|1.64|0
1645182260000|2022-02-18 11:04:20|2.83|1.63|2.84|1.64|2.84|1.64|2.83|1.63|0
1645182270000|2022-02-18 11:04:30|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1645182280000|2022-02-18 11:04:40|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1645182290000|2022-02-18 11:04:50|2.81|1.61|2.82|1.62|2.82|1.62|2.81|1.61|0
1645182310000|2022-02-18 11:05:10|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1645182320000|2022-02-18 11:05:20|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1645182330000|2022-02-18 11:05:30|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1645182340000|2022-02-18 11:05:40|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1645182380000|2022-02-18 11:06:20|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645182390000|2022-02-18 11:06:30|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1645182410000|2022-02-18 11:06:50|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1645182420000|2022-02-18 11:07:00|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1645182440000|2022-02-18 11:07:20|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1645182450000|2022-02-18 11:07:30|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1645182460000|2022-02-18 11:07:40|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1645182470000|2022-02-18 11:07:50|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1645182490000|2022-02-18 11:08:10|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645182500000|2022-02-18 11:08:20|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645182510000|2022-02-18 11:08:30|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645182520000|2022-02-18 11:08:40|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645182540000|2022-02-18 11:09:00|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645182550000|2022-02-18 11:09:10|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645182560000|2022-02-18 11:09:20|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645182570000|2022-02-18 11:09:30|2.88|1.68|2.89|1.69|2.9|1.7|2.88|1.68|0
1645182590000|2022-02-18 11:09:50|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1645182620000|2022-02-18 11:10:20|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645182630000|2022-02-18 11:10:30|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645182640000|2022-02-18 11:10:40|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645182650000|2022-02-18 11:10:50|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1645182660000|2022-02-18 11:11:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645182670000|2022-02-18 11:11:10|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645182680000|2022-02-18 11:11:20|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1645182690000|2022-02-18 11:11:30|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645182710000|2022-02-18 11:11:50|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645182720000|2022-02-18 11:12:00|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1645182730000|2022-02-18 11:12:10|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1645182780000|2022-02-18 11:13:00|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1645182790000|2022-02-18 11:13:10|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645182800000|2022-02-18 11:13:20|2.87|1.67|2.84|1.64|2.88|1.68|2.84|1.64|0
1645182810000|2022-02-18 11:13:30|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1645182820000|2022-02-18 11:13:40|2.79|1.59|2.8|1.6|2.8|1.6|2.79|1.59|0
1645182830000|2022-02-18 11:13:50|2.81|1.61|2.81|1.61|2.82|1.62|2.81|1.61|0
1645182840000|2022-02-18 11:14:00|2.82|1.62|2.82|1.62|2.82|1.62|2.82|1.62|0
1645182850000|2022-02-18 11:14:10|2.84|1.64|2.85|1.65|2.85|1.65|2.84|1.64|0
1645182860000|2022-02-18 11:14:20|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1645182870000|2022-02-18 11:14:30|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1645182880000|2022-02-18 11:14:40|2.85|1.65|2.86|1.66|2.86|1.66|2.85|1.65|0
1645182890000|2022-02-18 11:14:50|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1645182900000|2022-02-18 11:15:00|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645182910000|2022-02-18 11:15:10|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645182920000|2022-02-18 11:15:20|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645182930000|2022-02-18 11:15:30|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645182950000|2022-02-18 11:15:50|2.91|1.71|2.9|1.7|2.92|1.72|2.9|1.7|0
1645182960000|2022-02-18 11:16:00|2.91|1.71|2.92|1.72|2.92|1.72|2.9|1.7|0
1645182980000|2022-02-18 11:16:20|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645182990000|2022-02-18 11:16:30|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645183000000|2022-02-18 11:16:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645183010000|2022-02-18 11:16:50|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645183020000|2022-02-18 11:17:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645183030000|2022-02-18 11:17:10|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1645183040000|2022-02-18 11:17:20|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1645183050000|2022-02-18 11:17:30|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1645183060000|2022-02-18 11:17:40|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1645183070000|2022-02-18 11:17:50|2.93|1.73|2.94|1.74|2.94|1.74|2.93|1.73|0
1645183080000|2022-02-18 11:18:00|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1645183100000|2022-02-18 11:18:20|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1645183110000|2022-02-18 11:18:30|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1645183120000|2022-02-18 11:18:40|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1645183130000|2022-02-18 11:18:50|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1645183140000|2022-02-18 11:19:00|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645183150000|2022-02-18 11:19:10|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645183160000|2022-02-18 11:19:20|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645183170000|2022-02-18 11:19:30|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1645183180000|2022-02-18 11:19:40|2.98|1.78|2.97|1.77|2.99|1.79|2.97|1.77|0
1645183190000|2022-02-18 11:19:50|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645183200000|2022-02-18 11:20:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1645183210000|2022-02-18 11:20:10|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1645183220000|2022-02-18 11:20:20|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1645183240000|2022-02-18 11:20:40|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1645183250000|2022-02-18 11:20:50|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645183260000|2022-02-18 11:21:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1645183280000|2022-02-18 11:21:20|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1645183290000|2022-02-18 11:21:30|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645183300000|2022-02-18 11:21:40|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1645183310000|2022-02-18 11:21:50|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1645183320000|2022-02-18 11:22:00|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1645183330000|2022-02-18 11:22:10|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1645183340000|2022-02-18 11:22:20|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1645183350000|2022-02-18 11:22:30|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645183360000|2022-02-18 11:22:40|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1645183370000|2022-02-18 11:22:50|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645183380000|2022-02-18 11:23:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645183390000|2022-02-18 11:23:10|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1645183410000|2022-02-18 11:23:30|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1645183420000|2022-02-18 11:23:40|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645183440000|2022-02-18 11:24:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645183450000|2022-02-18 11:24:10|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645183470000|2022-02-18 11:24:30|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645183480000|2022-02-18 11:24:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645183490000|2022-02-18 11:24:50|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645183500000|2022-02-18 11:25:00|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645183540000|2022-02-18 11:25:40|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645183550000|2022-02-18 11:25:50|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645183590000|2022-02-18 11:26:30|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645183610000|2022-02-18 11:26:50|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645183650000|2022-02-18 11:27:30|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645183670000|2022-02-18 11:27:50|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645183680000|2022-02-18 11:28:00|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1645183710000|2022-02-18 11:28:30|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645183720000|2022-02-18 11:28:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645183750000|2022-02-18 11:29:10|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1645183780000|2022-02-18 11:29:40|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645183790000|2022-02-18 11:29:50|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645183800000|2022-02-18 11:30:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645183810000|2022-02-18 11:30:10|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645183820000|2022-02-18 11:30:20|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645183830000|2022-02-18 11:30:30|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1645183840000|2022-02-18 11:30:40|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645183870000|2022-02-18 11:31:10|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645183880000|2022-02-18 11:31:20|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1645183890000|2022-02-18 11:31:30|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1645183910000|2022-02-18 11:31:50|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1645183920000|2022-02-18 11:32:00|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1645183930000|2022-02-18 11:32:10|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1645183940000|2022-02-18 11:32:20|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1645183950000|2022-02-18 11:32:30|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645183980000|2022-02-18 11:33:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645184000000|2022-02-18 11:33:20|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645184010000|2022-02-18 11:33:30|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645184020000|2022-02-18 11:33:40|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645184030000|2022-02-18 11:33:50|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645184040000|2022-02-18 11:34:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645184050000|2022-02-18 11:34:10|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1645184060000|2022-02-18 11:34:20|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1645184070000|2022-02-18 11:34:30|2.87|1.67|2.87|1.67|2.88|1.68|2.86|1.66|0
1645184080000|2022-02-18 11:34:40|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1645184090000|2022-02-18 11:34:50|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1645184130000|2022-02-18 11:35:30|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1645184140000|2022-02-18 11:35:40|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1645184150000|2022-02-18 11:35:50|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645184160000|2022-02-18 11:36:00|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1645184170000|2022-02-18 11:36:10|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1645184200000|2022-02-18 11:36:40|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1645184220000|2022-02-18 11:37:00|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645184240000|2022-02-18 11:37:20|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1645184250000|2022-02-18 11:37:30|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645184260000|2022-02-18 11:37:40|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645184270000|2022-02-18 11:37:50|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645184280000|2022-02-18 11:38:00|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1645184290000|2022-02-18 11:38:10|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1645184300000|2022-02-18 11:38:20|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1645184310000|2022-02-18 11:38:30|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1645184320000|2022-02-18 11:38:40|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645184330000|2022-02-18 11:38:50|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1645184340000|2022-02-18 11:39:00|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1645184350000|2022-02-18 11:39:10|2.88|1.68|2.87|1.67|2.88|1.68|2.87|1.67|0
1645184360000|2022-02-18 11:39:20|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645184370000|2022-02-18 11:39:30|2.7|1.5|2.7|1.5|2.71|1.51|2.7|1.5|0
1645184380000|2022-02-18 11:39:40|2.71|1.51|2.89|1.69|2.89|1.69|2.71|1.51|0
1645184410000|2022-02-18 11:40:10|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1645184430000|2022-02-18 11:40:30|2.9|1.7|2.9|1.7|2.9|1.7|2.89|1.69|0
1645184440000|2022-02-18 11:40:40|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645184450000|2022-02-18 11:40:50|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1645184470000|2022-02-18 11:41:10|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645184480000|2022-02-18 11:41:20|2.9|1.7|2.88|1.68|2.9|1.7|2.88|1.68|0
1645184490000|2022-02-18 11:41:30|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1645184510000|2022-02-18 11:41:50|2.86|1.66|2.86|1.66|2.86|1.66|2.86|1.66|0
1645184520000|2022-02-18 11:42:00|2.87|1.67|2.86|1.66|2.87|1.67|2.86|1.66|0
1645184530000|2022-02-18 11:42:10|2.85|1.65|2.85|1.65|2.86|1.66|2.85|1.65|0
1645184540000|2022-02-18 11:42:20|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1645184560000|2022-02-18 11:42:40|2.84|1.64|2.82|1.62|2.84|1.64|2.82|1.62|0
1645184580000|2022-02-18 11:43:00|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1645184590000|2022-02-18 11:43:10|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1645184600000|2022-02-18 11:43:20|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1645184610000|2022-02-18 11:43:30|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1645184620000|2022-02-18 11:43:40|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1645184630000|2022-02-18 11:43:50|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1645184640000|2022-02-18 11:44:00|2.8|1.6|2.78|1.58|2.8|1.6|2.78|1.58|0
1645184650000|2022-02-18 11:44:10|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1645184660000|2022-02-18 11:44:20|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1645184700000|2022-02-18 11:45:00|2.74|1.54|2.76|1.56|2.76|1.56|2.74|1.54|0
1645184710000|2022-02-18 11:45:10|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1645184720000|2022-02-18 11:45:20|2.76|1.56|2.74|1.54|2.76|1.56|2.74|1.54|0
1645184730000|2022-02-18 11:45:30|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1645184740000|2022-02-18 11:45:40|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1645184750000|2022-02-18 11:45:50|2.77|1.57|2.78|1.58|2.78|1.58|2.77|1.57|0
1645184760000|2022-02-18 11:46:00|2.79|1.59|2.76|1.56|2.79|1.59|2.76|1.56|0
1645184770000|2022-02-18 11:46:10|2.77|1.57|2.77|1.57|2.77|1.57|2.76|1.56|0
1645184780000|2022-02-18 11:46:20|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1645184790000|2022-02-18 11:46:30|2.78|1.58|2.78|1.58|2.78|1.58|2.77|1.57|0
1645184820000|2022-02-18 11:47:00|2.79|1.59|2.78|1.58|2.79|1.59|2.78|1.58|0
1645184830000|2022-02-18 11:47:10|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1645184840000|2022-02-18 11:47:20|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1645184850000|2022-02-18 11:47:30|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1645184860000|2022-02-18 11:47:40|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1645184870000|2022-02-18 11:47:50|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1645184880000|2022-02-18 11:48:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1645184910000|2022-02-18 11:48:30|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1645184930000|2022-02-18 11:48:50|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1645184940000|2022-02-18 11:49:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1645184950000|2022-02-18 11:49:10|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1645184960000|2022-02-18 11:49:20|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1645184970000|2022-02-18 11:49:30|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1645184980000|2022-02-18 11:49:40|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1645184990000|2022-02-18 11:49:50|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1645185000000|2022-02-18 11:50:00|2.63|1.43|2.61|1.41|2.63|1.43|2.61|1.41|0
1645185010000|2022-02-18 11:50:10|2.6|1.4|2.62|1.42|2.62|1.42|2.6|1.4|0
1645185020000|2022-02-18 11:50:20|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1645185030000|2022-02-18 11:50:30|2.63|1.43|2.64|1.44|2.64|1.44|2.63|1.43|0
1645185040000|2022-02-18 11:50:40|2.63|1.43|2.63|1.43|2.63|1.43|2.62|1.42|0
1645185050000|2022-02-18 11:50:50|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1645185070000|2022-02-18 11:51:10|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1645185090000|2022-02-18 11:51:30|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1645185100000|2022-02-18 11:51:40|2.66|1.46|2.65|1.45|2.67|1.47|2.65|1.45|0
1645185110000|2022-02-18 11:51:50|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1645185120000|2022-02-18 11:52:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1645185130000|2022-02-18 11:52:10|2.67|1.47|2.67|1.47|2.67|1.47|2.67|1.47|0
1645185140000|2022-02-18 11:52:20|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1645185150000|2022-02-18 11:52:30|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1645185160000|2022-02-18 11:52:40|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1645185170000|2022-02-18 11:52:50|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1645185180000|2022-02-18 11:53:00|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1645185190000|2022-02-18 11:53:10|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1645185200000|2022-02-18 11:53:20|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1645185220000|2022-02-18 11:53:40|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1645185230000|2022-02-18 11:53:50|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1645185240000|2022-02-18 11:54:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1645185250000|2022-02-18 11:54:10|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1645185260000|2022-02-18 11:54:20|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1645185270000|2022-02-18 11:54:30|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1645185280000|2022-02-18 11:54:40|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1645185290000|2022-02-18 11:54:50|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1645185300000|2022-02-18 11:55:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1645185320000|2022-02-18 11:55:20|2.66|1.46|2.66|1.46|2.66|1.46|2.66|1.46|0
1645185330000|2022-02-18 11:55:30|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1645185360000|2022-02-18 11:56:00|2.65|1.45|2.67|1.47|2.67|1.47|2.65|1.45|0
1645185370000|2022-02-18 11:56:10|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1645185400000|2022-02-18 11:56:40|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1645185410000|2022-02-18 11:56:50|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1645185420000|2022-02-18 11:57:00|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1645185430000|2022-02-18 11:57:10|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1645185440000|2022-02-18 11:57:20|2.65|1.45|2.63|1.43|2.65|1.45|2.63|1.43|0
1645185450000|2022-02-18 11:57:30|2.62|1.42|2.63|1.43|2.63|1.43|2.62|1.42|0
1645185460000|2022-02-18 11:57:40|2.64|1.44|2.65|1.45|2.65|1.45|2.64|1.44|0
1645185470000|2022-02-18 11:57:50|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1645185480000|2022-02-18 11:58:00|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1645185490000|2022-02-18 11:58:10|2.69|1.49|2.69|1.49|2.69|1.49|2.69|1.49|0
1645185500000|2022-02-18 11:58:20|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1645185510000|2022-02-18 11:58:30|2.7|1.5|2.73|1.53|2.73|1.53|2.7|1.5|0
1645185530000|2022-02-18 11:58:50|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1645185550000|2022-02-18 11:59:10|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1645185570000|2022-02-18 11:59:30|2.72|1.52|2.9|1.7|2.9|1.7|2.72|1.52|0
1645185580000|2022-02-18 11:59:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645185590000|2022-02-18 11:59:50|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645185610000|2022-02-18 12:00:10|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1645185620000|2022-02-18 12:00:20|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645185640000|2022-02-18 12:00:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645185650000|2022-02-18 12:00:50|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1645185660000|2022-02-18 12:01:00|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1645185670000|2022-02-18 12:01:10|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1645185680000|2022-02-18 12:01:20|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645185690000|2022-02-18 12:01:30|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645185700000|2022-02-18 12:01:40|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645185710000|2022-02-18 12:01:50|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645185720000|2022-02-18 12:02:00|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1645185730000|2022-02-18 12:02:10|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645185740000|2022-02-18 12:02:20|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645185760000|2022-02-18 12:02:40|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645185770000|2022-02-18 12:02:50|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1645185780000|2022-02-18 12:03:00|2.89|1.69|2.89|1.69|2.89|1.69|2.88|1.68|0
1645185790000|2022-02-18 12:03:10|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1645185800000|2022-02-18 12:03:20|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645185810000|2022-02-18 12:03:30|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645185820000|2022-02-18 12:03:40|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645185830000|2022-02-18 12:03:50|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645185840000|2022-02-18 12:04:00|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1645185850000|2022-02-18 12:04:10|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645185880000|2022-02-18 12:04:40|2.97|1.77|2.97|1.77|2.98|1.78|2.97|1.77|0
1645185890000|2022-02-18 12:04:50|2.98|1.78|2.98|1.78|2.99|1.79|2.97|1.77|0
1645185900000|2022-02-18 12:05:00|2.99|1.79|3|1.8|3.01|1.81|2.99|1.79|0
1645185910000|2022-02-18 12:05:10|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1645185920000|2022-02-18 12:05:20|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1645185930000|2022-02-18 12:05:30|3|1.8|3|1.8|3|1.8|3|1.8|0
1645185940000|2022-02-18 12:05:40|3.01|1.81|3.03|1.83|3.04|1.84|3.01|1.81|0
1645185950000|2022-02-18 12:05:50|3.04|1.84|3.07|1.87|3.07|1.87|3.04|1.84|0
1645185960000|2022-02-18 12:06:00|3.08|1.88|3.04|1.84|3.09|1.89|3.04|1.84|0
1645185970000|2022-02-18 12:06:10|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1645185980000|2022-02-18 12:06:20|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1645185990000|2022-02-18 12:06:30|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1645186000000|2022-02-18 12:06:40|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1645186010000|2022-02-18 12:06:50|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1645186020000|2022-02-18 12:07:00|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1645186030000|2022-02-18 12:07:10|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1645186040000|2022-02-18 12:07:20|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1645186050000|2022-02-18 12:07:30|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1645186060000|2022-02-18 12:07:40|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1645186070000|2022-02-18 12:07:50|2.99|1.79|3.01|1.81|3.01|1.81|2.99|1.79|0
1645186080000|2022-02-18 12:08:00|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1645186090000|2022-02-18 12:08:10|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1645186100000|2022-02-18 12:08:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645186110000|2022-02-18 12:08:30|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645186120000|2022-02-18 12:08:40|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1645186130000|2022-02-18 12:08:50|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645186150000|2022-02-18 12:09:10|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645186160000|2022-02-18 12:09:20|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1645186170000|2022-02-18 12:09:30|3.05|1.85|3.04|1.84|3.05|1.85|3.03|1.83|0
1645186180000|2022-02-18 12:09:40|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1645186190000|2022-02-18 12:09:50|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645186200000|2022-02-18 12:10:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1645186210000|2022-02-18 12:10:10|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1645186220000|2022-02-18 12:10:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645186230000|2022-02-18 12:10:30|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1645186260000|2022-02-18 12:11:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645186270000|2022-02-18 12:11:10|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1645186280000|2022-02-18 12:11:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645186290000|2022-02-18 12:11:30|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645186310000|2022-02-18 12:11:50|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1645186320000|2022-02-18 12:12:00|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645186340000|2022-02-18 12:12:20|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645186350000|2022-02-18 12:12:30|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1645186360000|2022-02-18 12:12:40|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645186370000|2022-02-18 12:12:50|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1645186380000|2022-02-18 12:13:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1645186390000|2022-02-18 12:13:10|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645186400000|2022-02-18 12:13:20|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1645186410000|2022-02-18 12:13:30|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1645186420000|2022-02-18 12:13:40|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1645186430000|2022-02-18 12:13:50|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645186440000|2022-02-18 12:14:00|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645186450000|2022-02-18 12:14:10|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1645186460000|2022-02-18 12:14:20|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1645186490000|2022-02-18 12:14:50|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645186500000|2022-02-18 12:15:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645186510000|2022-02-18 12:15:10|3.05|1.85|3.02|1.82|3.05|1.85|3.02|1.82|0
1645186530000|2022-02-18 12:15:30|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1645186540000|2022-02-18 12:15:40|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645186560000|2022-02-18 12:16:00|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1645186570000|2022-02-18 12:16:10|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645186580000|2022-02-18 12:16:20|3|1.8|3|1.8|3|1.8|3|1.8|0
1645186600000|2022-02-18 12:16:40|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645186610000|2022-02-18 12:16:50|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1645186620000|2022-02-18 12:17:00|3|1.8|3|1.8|3|1.8|3|1.8|0
1645186630000|2022-02-18 12:17:10|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645186640000|2022-02-18 12:17:20|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1645186650000|2022-02-18 12:17:30|3.02|1.82|3.03|1.83|3.03|1.83|3.01|1.81|0
1645186660000|2022-02-18 12:17:40|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1645186680000|2022-02-18 12:18:00|3|1.8|3.01|1.81|3.01|1.81|3|1.8|0
1645186690000|2022-02-18 12:18:10|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1645186700000|2022-02-18 12:18:20|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1645186710000|2022-02-18 12:18:30|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1645186720000|2022-02-18 12:18:40|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645186740000|2022-02-18 12:19:00|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645186770000|2022-02-18 12:19:30|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1645186780000|2022-02-18 12:19:40|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1645186790000|2022-02-18 12:19:50|3.04|1.84|3.05|1.85|3.05|1.85|3.03|1.83|0
1645186800000|2022-02-18 12:20:00|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645186820000|2022-02-18 12:20:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645186840000|2022-02-18 12:20:40|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1645186880000|2022-02-18 12:21:20|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1645186890000|2022-02-18 12:21:30|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1645186900000|2022-02-18 12:21:40|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1645186910000|2022-02-18 12:21:50|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1645186920000|2022-02-18 12:22:00|2.99|1.79|3.02|1.82|3.02|1.82|2.99|1.79|0
1645186930000|2022-02-18 12:22:10|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1645186940000|2022-02-18 12:22:20|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1645186950000|2022-02-18 12:22:30|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1645186960000|2022-02-18 12:22:40|2.99|1.79|2.99|1.79|2.99|1.79|2.99|1.79|0
1645186970000|2022-02-18 12:22:50|3|1.8|3|1.8|3|1.8|3|1.8|0
1645186990000|2022-02-18 12:23:10|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1645187010000|2022-02-18 12:23:30|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1645187020000|2022-02-18 12:23:40|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645187040000|2022-02-18 12:24:00|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1645187050000|2022-02-18 12:24:10|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1645187060000|2022-02-18 12:24:20|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1645187090000|2022-02-18 12:24:50|3.07|1.87|3.05|1.85|3.07|1.87|3.05|1.85|0
1645187100000|2022-02-18 12:25:00|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1645187110000|2022-02-18 12:25:10|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1645187120000|2022-02-18 12:25:20|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645187130000|2022-02-18 12:25:30|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1645187140000|2022-02-18 12:25:40|3.06|1.86|3.06|1.86|3.07|1.87|3.05|1.85|0
1645187160000|2022-02-18 12:26:00|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1645187170000|2022-02-18 12:26:10|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1645187180000|2022-02-18 12:26:20|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1645187200000|2022-02-18 12:26:40|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645187220000|2022-02-18 12:27:00|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1645187230000|2022-02-18 12:27:10|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645187240000|2022-02-18 12:27:20|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1645187250000|2022-02-18 12:27:30|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645187260000|2022-02-18 12:27:40|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1645187280000|2022-02-18 12:28:00|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645187300000|2022-02-18 12:28:20|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1645187310000|2022-02-18 12:28:30|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1645187320000|2022-02-18 12:28:40|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645187330000|2022-02-18 12:28:50|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1645187340000|2022-02-18 12:29:00|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645187350000|2022-02-18 12:29:10|3.01|1.81|3.03|1.83|3.04|1.84|3.01|1.81|0
1645187360000|2022-02-18 12:29:20|3.04|1.84|3.01|1.81|3.04|1.84|3.01|1.81|0
1645187380000|2022-02-18 12:29:40|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645187390000|2022-02-18 12:29:50|3|1.8|3|1.8|3|1.8|3|1.8|0
1645187400000|2022-02-18 12:30:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1645187410000|2022-02-18 12:30:10|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1645187440000|2022-02-18 12:30:40|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645187460000|2022-02-18 12:31:00|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1645187470000|2022-02-18 12:31:10|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645187480000|2022-02-18 12:31:20|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1645187490000|2022-02-18 12:31:30|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645187500000|2022-02-18 12:31:40|3|1.8|3|1.8|3|1.8|3|1.8|0
1645187510000|2022-02-18 12:31:50|3.01|1.81|3.02|1.82|3.02|1.82|3.01|1.81|0
1645187520000|2022-02-18 12:32:00|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645187530000|2022-02-18 12:32:10|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645187540000|2022-02-18 12:32:20|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1645187550000|2022-02-18 12:32:30|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645187570000|2022-02-18 12:32:50|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645187580000|2022-02-18 12:33:00|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645187610000|2022-02-18 12:33:30|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645187620000|2022-02-18 12:33:40|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1645187640000|2022-02-18 12:34:00|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1645187650000|2022-02-18 12:34:10|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645187660000|2022-02-18 12:34:20|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645187670000|2022-02-18 12:34:30|3.03|1.83|3.03|1.83|3.04|1.84|3.03|1.83|0
1645187680000|2022-02-18 12:34:40|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1645187690000|2022-02-18 12:34:50|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1645187700000|2022-02-18 12:35:00|3.07|1.87|3.07|1.87|3.07|1.87|3.06|1.86|0
1645187710000|2022-02-18 12:35:10|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1645187720000|2022-02-18 12:35:20|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645187740000|2022-02-18 12:35:40|3.07|1.87|3.09|1.89|3.09|1.89|3.07|1.87|0
1645187760000|2022-02-18 12:36:00|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1645187770000|2022-02-18 12:36:10|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645187790000|2022-02-18 12:36:30|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1645187800000|2022-02-18 12:36:40|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1645187810000|2022-02-18 12:36:50|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645187820000|2022-02-18 12:37:00|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1645187840000|2022-02-18 12:37:20|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1645187850000|2022-02-18 12:37:30|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645187870000|2022-02-18 12:37:50|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645187880000|2022-02-18 12:38:00|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1645187890000|2022-02-18 12:38:10|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645187900000|2022-02-18 12:38:20|3.07|1.87|3.07|1.87|3.08|1.88|3.07|1.87|0
1645187910000|2022-02-18 12:38:30|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1645187920000|2022-02-18 12:38:40|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1645187930000|2022-02-18 12:38:50|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1645187940000|2022-02-18 12:39:00|3.05|1.85|3.06|1.86|3.07|1.87|3.05|1.85|0
1645187950000|2022-02-18 12:39:10|3.07|1.87|3.07|1.87|3.07|1.87|3.06|1.86|0
1645187960000|2022-02-18 12:39:20|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645187980000|2022-02-18 12:39:40|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1645187990000|2022-02-18 12:39:50|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1645188000000|2022-02-18 12:40:00|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1645188020000|2022-02-18 12:40:20|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645188030000|2022-02-18 12:40:30|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645188160000|2022-02-18 12:42:40|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645188180000|2022-02-18 12:43:00|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1645188190000|2022-02-18 12:43:10|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645188200000|2022-02-18 12:43:20|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645188220000|2022-02-18 12:43:40|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1645188260000|2022-02-18 12:44:20|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1645188270000|2022-02-18 12:44:30|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1645188280000|2022-02-18 12:44:40|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1645188290000|2022-02-18 12:44:50|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645188300000|2022-02-18 12:45:00|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1645188310000|2022-02-18 12:45:10|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1645188330000|2022-02-18 12:45:30|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1645188340000|2022-02-18 12:45:40|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1645188360000|2022-02-18 12:46:00|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645188370000|2022-02-18 12:46:10|3.07|1.87|3.07|1.87|3.07|1.87|3.06|1.86|0
1645188380000|2022-02-18 12:46:20|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1645188390000|2022-02-18 12:46:30|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1645188400000|2022-02-18 12:46:40|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1645188410000|2022-02-18 12:46:50|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645188420000|2022-02-18 12:47:00|3.07|1.87|3.06|1.86|3.07|1.87|3.06|1.86|0
1645188430000|2022-02-18 12:47:10|3.07|1.87|3.07|1.87|3.07|1.87|3.06|1.86|0
1645188440000|2022-02-18 12:47:20|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1645188450000|2022-02-18 12:47:30|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1645188460000|2022-02-18 12:47:40|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645188480000|2022-02-18 12:48:00|3.03|1.83|3.07|1.87|3.07|1.87|3.03|1.83|0
1645188490000|2022-02-18 12:48:10|3.08|1.88|3.07|1.87|3.08|1.88|3.07|1.87|0
1645188500000|2022-02-18 12:48:20|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645188510000|2022-02-18 12:48:30|3.07|1.87|3.08|1.88|3.08|1.88|3.07|1.87|0
1645188520000|2022-02-18 12:48:40|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1645188530000|2022-02-18 12:48:50|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1645188540000|2022-02-18 12:49:00|3.1|1.9|3.08|1.88|3.1|1.9|3.08|1.88|0
1645188550000|2022-02-18 12:49:10|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1645188560000|2022-02-18 12:49:20|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1645188580000|2022-02-18 12:49:40|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1645188600000|2022-02-18 12:50:00|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645188610000|2022-02-18 12:50:10|3.06|1.86|3.07|1.87|3.07|1.87|3.06|1.86|0
1645188620000|2022-02-18 12:50:20|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645188630000|2022-02-18 12:50:30|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645188660000|2022-02-18 12:51:00|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645188680000|2022-02-18 12:51:20|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1645188710000|2022-02-18 12:51:50|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1645188720000|2022-02-18 12:52:00|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1645188730000|2022-02-18 12:52:10|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645188740000|2022-02-18 12:52:20|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1645188750000|2022-02-18 12:52:30|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1645188760000|2022-02-18 12:52:40|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645188770000|2022-02-18 12:52:50|3.06|1.86|3.06|1.86|3.07|1.87|3.06|1.86|0
1645188790000|2022-02-18 12:53:10|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645188830000|2022-02-18 12:53:50|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1645188840000|2022-02-18 12:54:00|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1645188850000|2022-02-18 12:54:10|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1645188860000|2022-02-18 12:54:20|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1645188870000|2022-02-18 12:54:30|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645188880000|2022-02-18 12:54:40|3|1.8|3|1.8|3|1.8|3|1.8|0
1645188900000|2022-02-18 12:55:00|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1645188910000|2022-02-18 12:55:10|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645188920000|2022-02-18 12:55:20|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1645188930000|2022-02-18 12:55:30|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1645188940000|2022-02-18 12:55:40|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1645188950000|2022-02-18 12:55:50|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1645188960000|2022-02-18 12:56:00|3.05|1.85|3.05|1.85|3.05|1.85|3.04|1.84|0
1645188970000|2022-02-18 12:56:10|3.06|1.86|3.06|1.86|3.06|1.86|3.05|1.85|0
1645189010000|2022-02-18 12:56:50|3.05|1.85|3.04|1.84|3.06|1.86|3.04|1.84|0
1645189020000|2022-02-18 12:57:00|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1645189030000|2022-02-18 12:57:10|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1645189040000|2022-02-18 12:57:20|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645189050000|2022-02-18 12:57:30|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1645189080000|2022-02-18 12:58:00|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1645189090000|2022-02-18 12:58:10|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1645189100000|2022-02-18 12:58:20|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645189130000|2022-02-18 12:58:50|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1645189140000|2022-02-18 12:59:00|3.06|1.86|3.04|1.84|3.06|1.86|3.04|1.84|0
1645189150000|2022-02-18 12:59:10|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1645189160000|2022-02-18 12:59:20|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1645189170000|2022-02-18 12:59:30|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645189180000|2022-02-18 12:59:40|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1645189190000|2022-02-18 12:59:50|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645189200000|2022-02-18 13:00:00|3.06|1.86|3.11|1.91|3.11|1.91|3.06|1.86|0
1645189210000|2022-02-18 13:00:10|3.09|1.89|3.07|1.87|3.09|1.89|3.07|1.87|0
1645189220000|2022-02-18 13:00:20|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1645189250000|2022-02-18 13:00:50|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645189260000|2022-02-18 13:01:00|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1645189270000|2022-02-18 13:01:10|3.06|1.86|3.03|1.83|3.06|1.86|3.03|1.83|0
1645189280000|2022-02-18 13:01:20|3.02|1.82|3.02|1.82|3.02|1.82|3.01|1.81|0
1645189300000|2022-02-18 13:01:40|3.03|1.83|3.03|1.83|3.05|1.85|3.03|1.83|0
1645189310000|2022-02-18 13:01:50|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645189320000|2022-02-18 13:02:00|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645189330000|2022-02-18 13:02:10|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1645189340000|2022-02-18 13:02:20|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645189350000|2022-02-18 13:02:30|3.03|1.83|3.04|1.84|3.04|1.84|3.03|1.83|0
1645189360000|2022-02-18 13:02:40|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1645189380000|2022-02-18 13:03:00|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1645189390000|2022-02-18 13:03:10|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1645189400000|2022-02-18 13:03:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645189410000|2022-02-18 13:03:30|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1645189420000|2022-02-18 13:03:40|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1645189440000|2022-02-18 13:04:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645189450000|2022-02-18 13:04:10|3.02|1.82|3.02|1.82|3.02|1.82|3.02|1.82|0
1645189460000|2022-02-18 13:04:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645189470000|2022-02-18 13:04:30|3.04|1.84|3.05|1.85|3.05|1.85|3.03|1.83|0
1645189480000|2022-02-18 13:04:40|3.06|1.86|3.06|1.86|3.06|1.86|3.06|1.86|0
1645189490000|2022-02-18 13:04:50|3.08|1.88|3.08|1.88|3.08|1.88|3.08|1.88|0
1645189510000|2022-02-18 13:05:10|3.1|1.9|3.1|1.9|3.1|1.9|3.1|1.9|0
1645189520000|2022-02-18 13:05:20|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1645189530000|2022-02-18 13:05:30|3.13|1.93|3.13|1.93|3.13|1.93|3.13|1.93|0
1645189540000|2022-02-18 13:05:40|3.14|1.94|3.14|1.94|3.14|1.94|3.14|1.94|0
1645189550000|2022-02-18 13:05:50|3.13|1.93|3.14|1.94|3.14|1.94|3.13|1.93|0
1645189570000|2022-02-18 13:06:10|3.15|1.95|3.12|1.92|3.15|1.95|3.12|1.92|0
1645189580000|2022-02-18 13:06:20|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1645189590000|2022-02-18 13:06:30|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1645189600000|2022-02-18 13:06:40|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1645189610000|2022-02-18 13:06:50|3.09|1.89|3.09|1.89|3.09|1.89|3.09|1.89|0
1645189620000|2022-02-18 13:07:00|3.11|1.91|3.1|1.9|3.11|1.91|3.1|1.9|0
1645189630000|2022-02-18 13:07:10|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1645189640000|2022-02-18 13:07:20|3.1|1.9|3.1|1.9|3.11|1.91|3.1|1.9|0
1645189650000|2022-02-18 13:07:30|3.11|1.91|3.11|1.91|3.11|1.91|3.11|1.91|0
1645189680000|2022-02-18 13:08:00|3.14|1.94|3.12|1.92|3.14|1.94|3.12|1.92|0
1645189690000|2022-02-18 13:08:10|3.11|1.91|3.11|1.91|3.12|1.92|3.11|1.91|0
1645189720000|2022-02-18 13:08:40|3.12|1.92|3.12|1.92|3.12|1.92|3.12|1.92|0
1645189740000|2022-02-18 13:09:00|3.09|1.89|3.02|1.82|3.09|1.89|3.02|1.82|0
1645189750000|2022-02-18 13:09:10|2.99|1.79|2.94|1.74|2.99|1.79|2.94|1.74|0
1645189760000|2022-02-18 13:09:20|2.9|1.7|2.88|1.68|2.92|1.72|2.88|1.68|0
1645189770000|2022-02-18 13:09:30|2.92|1.72|2.89|1.69|2.92|1.72|2.88|1.68|0
1645189780000|2022-02-18 13:09:40|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1645189790000|2022-02-18 13:09:50|2.88|1.68|2.86|1.66|2.88|1.68|2.84|1.64|0
1645189800000|2022-02-18 13:10:00|2.83|1.63|2.8|1.6|2.83|1.63|2.79|1.59|0
1645189810000|2022-02-18 13:10:10|2.82|1.62|2.71|1.51|2.82|1.62|2.71|1.51|0
1645189820000|2022-02-18 13:10:20|2.67|1.47|2.62|1.42|2.71|1.51|2.62|1.42|0
1645189830000|2022-02-18 13:10:30|2.63|1.43|2.68|1.48|2.68|1.48|2.63|1.43|0
1645189840000|2022-02-18 13:10:40|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1645189850000|2022-02-18 13:10:50|2.65|1.45|2.71|1.51|2.71|1.51|2.65|1.45|0
1645189860000|2022-02-18 13:11:00|2.7|1.5|2.71|1.51|2.71|1.51|2.66|1.46|0
1645189870000|2022-02-18 13:11:10|2.69|1.49|2.65|1.45|2.69|1.49|2.65|1.45|0
1645189880000|2022-02-18 13:11:20|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1645189890000|2022-02-18 13:11:30|2.65|1.45|2.66|1.46|2.66|1.46|2.63|1.43|0
1645189900000|2022-02-18 13:11:40|2.63|1.43|2.62|1.42|2.63|1.43|2.62|1.42|0
1645189910000|2022-02-18 13:11:50|2.64|1.44|2.61|1.41|2.64|1.44|2.61|1.41|0
1645189920000|2022-02-18 13:12:00|2.63|1.43|2.68|1.48|2.68|1.48|2.63|1.43|0
1645189930000|2022-02-18 13:12:10|2.66|1.46|2.69|1.49|2.69|1.49|2.65|1.45|0
1645189940000|2022-02-18 13:12:20|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1645189950000|2022-02-18 13:12:30|2.72|1.52|2.73|1.53|2.73|1.53|2.69|1.49|0
1645189960000|2022-02-18 13:12:40|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1645189970000|2022-02-18 13:12:50|2.73|1.53|2.71|1.51|2.73|1.53|2.71|1.51|0
1645189980000|2022-02-18 13:13:00|2.72|1.52|2.75|1.55|2.76|1.56|2.72|1.52|0
1645189990000|2022-02-18 13:13:10|2.76|1.56|2.78|1.58|2.79|1.59|2.76|1.56|0
1645190000000|2022-02-18 13:13:20|2.77|1.57|2.8|1.6|2.8|1.6|2.77|1.57|0
1645190010000|2022-02-18 13:13:30|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1645190020000|2022-02-18 13:13:40|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1645190030000|2022-02-18 13:13:50|2.77|1.57|2.76|1.56|2.77|1.57|2.76|1.56|0
1645190040000|2022-02-18 13:14:00|2.75|1.55|2.71|1.51|2.75|1.55|2.71|1.51|0
1645190050000|2022-02-18 13:14:10|2.7|1.5|2.72|1.52|2.72|1.52|2.7|1.5|0
1645190060000|2022-02-18 13:14:20|2.73|1.53|2.72|1.52|2.74|1.54|2.72|1.52|0
1645190070000|2022-02-18 13:14:30|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1645190080000|2022-02-18 13:14:40|2.71|1.51|2.69|1.49|2.72|1.52|2.69|1.49|0
1645190090000|2022-02-18 13:14:50|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1645190100000|2022-02-18 13:15:00|2.65|1.45|2.62|1.42|2.65|1.45|2.62|1.42|0
1645190110000|2022-02-18 13:15:10|2.61|1.41|2.65|1.45|2.65|1.45|2.61|1.41|0
1645190120000|2022-02-18 13:15:20|2.66|1.46|2.69|1.49|2.69|1.49|2.66|1.46|0
1645190130000|2022-02-18 13:15:30|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1645190140000|2022-02-18 13:15:40|2.69|1.49|2.72|1.52|2.72|1.52|2.69|1.49|0
1645190150000|2022-02-18 13:15:50|2.7|1.5|2.7|1.5|2.7|1.5|2.7|1.5|0
1645190160000|2022-02-18 13:16:00|2.71|1.51|2.73|1.53|2.73|1.53|2.71|1.51|0
1645190170000|2022-02-18 13:16:10|2.72|1.52|2.73|1.53|2.73|1.53|2.72|1.52|0
1645190180000|2022-02-18 13:16:20|2.72|1.52|2.72|1.52|2.73|1.53|2.72|1.52|0
1645190190000|2022-02-18 13:16:30|2.71|1.51|2.72|1.52|2.72|1.52|2.7|1.5|0
1645190200000|2022-02-18 13:16:40|2.7|1.5|2.72|1.52|2.72|1.52|2.7|1.5|0
1645190210000|2022-02-18 13:16:50|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1645190220000|2022-02-18 13:17:00|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1645190230000|2022-02-18 13:17:10|2.69|1.49|2.66|1.46|2.69|1.49|2.66|1.46|0
1645190240000|2022-02-18 13:17:20|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1645190250000|2022-02-18 13:17:30|2.66|1.46|2.69|1.49|2.69|1.49|2.66|1.46|0
1645190260000|2022-02-18 13:17:40|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1645190270000|2022-02-18 13:17:50|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1645190280000|2022-02-18 13:18:00|2.69|1.49|2.66|1.46|2.69|1.49|2.66|1.46|0
1645190290000|2022-02-18 13:18:10|2.7|1.5|2.68|1.48|2.7|1.5|2.67|1.47|0
1645190300000|2022-02-18 13:18:20|2.65|1.45|2.67|1.47|2.67|1.47|2.65|1.45|0
1645190310000|2022-02-18 13:18:30|2.66|1.46|2.69|1.49|2.69|1.49|2.66|1.46|0
1645190320000|2022-02-18 13:18:40|2.68|1.48|2.68|1.48|2.68|1.48|2.66|1.46|0
1645190330000|2022-02-18 13:18:50|2.69|1.49|2.67|1.47|2.69|1.49|2.67|1.47|0
1645190340000|2022-02-18 13:19:00|2.69|1.49|2.66|1.46|2.69|1.49|2.66|1.46|0
1645190350000|2022-02-18 13:19:10|2.67|1.47|2.56|1.36|2.69|1.49|2.56|1.36|0
1645190360000|2022-02-18 13:19:20|2.55|1.35|2.92|1.72|2.92|1.72|2.55|1.35|0
1645190370000|2022-02-18 13:19:30|2.91|1.71|2.91|1.71|2.92|1.72|2.91|1.71|0
1645190380000|2022-02-18 13:19:40|2.9|1.7|2.91|1.71|2.91|1.71|2.9|1.7|0
1645190390000|2022-02-18 13:19:50|2.92|1.72|2.93|1.73|2.93|1.73|2.91|1.71|0
1645190400000|2022-02-18 13:20:00|2.94|1.74|2.87|1.67|2.94|1.74|2.87|1.67|0
1645190410000|2022-02-18 13:20:10|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1645190420000|2022-02-18 13:20:20|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1645190430000|2022-02-18 13:20:30|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1645190440000|2022-02-18 13:20:40|2.84|1.64|2.84|1.64|2.86|1.66|2.84|1.64|0
1645190450000|2022-02-18 13:20:50|2.85|1.65|2.84|1.64|2.85|1.65|2.84|1.64|0
1645190460000|2022-02-18 13:21:00|2.83|1.63|2.8|1.6|2.83|1.63|2.8|1.6|0
1645190470000|2022-02-18 13:21:10|2.79|1.59|2.75|1.55|2.79|1.59|2.75|1.55|0
1645190480000|2022-02-18 13:21:20|2.74|1.54|2.75|1.55|2.75|1.55|2.74|1.54|0
1645190490000|2022-02-18 13:21:30|2.76|1.56|2.81|1.61|2.81|1.61|2.74|1.54|0
1645190500000|2022-02-18 13:21:40|2.8|1.6|2.78|1.58|2.8|1.6|2.78|1.58|0
1645190510000|2022-02-18 13:21:50|2.77|1.57|2.78|1.58|2.79|1.59|2.77|1.57|0
1645190520000|2022-02-18 13:22:00|2.77|1.57|2.74|1.54|2.77|1.57|2.74|1.54|0
1645190530000|2022-02-18 13:22:10|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1645190540000|2022-02-18 13:22:20|2.73|1.53|2.74|1.54|2.74|1.54|2.72|1.52|0
1645190550000|2022-02-18 13:22:30|2.73|1.53|2.73|1.53|2.74|1.54|2.73|1.53|0
1645190560000|2022-02-18 13:22:40|2.74|1.54|2.73|1.53|2.74|1.54|2.73|1.53|0
1645190570000|2022-02-18 13:22:50|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1645190580000|2022-02-18 13:23:00|2.73|1.53|2.73|1.53|2.73|1.53|2.73|1.53|0
1645190590000|2022-02-18 13:23:10|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1645190600000|2022-02-18 13:23:20|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1645190610000|2022-02-18 13:23:30|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1645190620000|2022-02-18 13:23:40|2.6|1.4|2.84|1.64|2.84|1.64|2.59|1.39|0
1645190630000|2022-02-18 13:23:50|2.86|1.66|2.86|1.66|2.87|1.67|2.86|1.66|0
1645190640000|2022-02-18 13:24:00|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645190650000|2022-02-18 13:24:10|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645190660000|2022-02-18 13:24:20|2.89|1.69|2.89|1.69|2.9|1.7|2.89|1.69|0
1645190670000|2022-02-18 13:24:30|2.91|1.71|2.91|1.71|2.91|1.71|2.9|1.7|0
1645190680000|2022-02-18 13:24:40|2.9|1.7|2.86|1.66|2.9|1.7|2.86|1.66|0
1645190690000|2022-02-18 13:24:50|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1645190700000|2022-02-18 13:25:00|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1645190710000|2022-02-18 13:25:10|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1645190720000|2022-02-18 13:25:20|2.87|1.67|2.86|1.66|2.88|1.68|2.86|1.66|0
1645190730000|2022-02-18 13:25:30|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1645190740000|2022-02-18 13:25:40|2.82|1.62|2.8|1.6|2.82|1.62|2.8|1.6|0
1645190750000|2022-02-18 13:25:50|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1645190760000|2022-02-18 13:26:00|2.76|1.56|2.69|1.49|2.76|1.56|2.69|1.49|0
1645190770000|2022-02-18 13:26:10|2.67|1.47|2.62|1.42|2.67|1.47|2.62|1.42|0
1645190780000|2022-02-18 13:26:20|2.61|1.41|2.63|1.43|2.63|1.43|2.58|1.38|0
1645190790000|2022-02-18 13:26:30|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1645190800000|2022-02-18 13:26:40|2.64|1.44|2.61|1.41|2.65|1.45|2.61|1.41|0
1645190810000|2022-02-18 13:26:50|2.65|1.45|2.64|1.44|2.66|1.46|2.64|1.44|0
1645190820000|2022-02-18 13:27:00|2.63|1.43|2.66|1.46|2.66|1.46|2.63|1.43|0
1645190830000|2022-02-18 13:27:10|2.64|1.44|2.63|1.43|2.65|1.45|2.63|1.43|0
1645190840000|2022-02-18 13:27:20|2.64|1.44|2.63|1.43|2.64|1.44|2.63|1.43|0
1645190850000|2022-02-18 13:27:30|2.64|1.44|2.65|1.45|2.65|1.45|2.63|1.43|0
1645190860000|2022-02-18 13:27:40|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1645190870000|2022-02-18 13:27:50|2.67|1.47|2.67|1.47|2.68|1.48|2.66|1.46|0
1645190880000|2022-02-18 13:28:00|2.66|1.46|2.63|1.43|2.66|1.46|2.63|1.43|0
1645190890000|2022-02-18 13:28:10|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1645190900000|2022-02-18 13:28:20|2.66|1.46|2.68|1.48|2.68|1.48|2.66|1.46|0
1645190910000|2022-02-18 13:28:30|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1645190920000|2022-02-18 13:28:40|2.69|1.49|2.69|1.49|2.69|1.49|2.68|1.48|0
1645190930000|2022-02-18 13:28:50|2.66|1.46|2.66|1.46|2.66|1.46|2.64|1.44|0
1645190940000|2022-02-18 13:29:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1645190950000|2022-02-18 13:29:10|2.63|1.43|2.66|1.46|2.66|1.46|2.63|1.43|0
1645190960000|2022-02-18 13:29:20|2.65|1.45|2.62|1.42|2.65|1.45|2.62|1.42|0
1645190970000|2022-02-18 13:29:30|2.63|1.43|2.63|1.43|2.64|1.44|2.63|1.43|0
1645190980000|2022-02-18 13:29:40|2.64|1.44|2.65|1.45|2.65|1.45|2.63|1.43|0
1645190990000|2022-02-18 13:29:50|2.64|1.44|2.64|1.44|2.65|1.45|2.64|1.44|0
1645191000000|2022-02-18 13:30:00|2.65|1.45|2.62|1.42|2.65|1.45|2.62|1.42|0
1645191010000|2022-02-18 13:30:10|2.59|1.39|2.63|1.43|2.64|1.44|2.59|1.39|0
1645191020000|2022-02-18 13:30:20|2.64|1.44|2.63|1.43|2.64|1.44|2.62|1.42|0
1645191030000|2022-02-18 13:30:30|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1645191040000|2022-02-18 13:30:40|2.61|1.41|2.62|1.42|2.62|1.42|2.61|1.41|0
1645191050000|2022-02-18 13:30:50|2.63|1.43|2.63|1.43|2.63|1.43|2.63|1.43|0
1645191060000|2022-02-18 13:31:00|2.61|1.41|2.59|1.39|2.62|1.42|2.59|1.39|0
1645191070000|2022-02-18 13:31:10|2.54|1.34|2.55|1.35|2.55|1.35|2.53|1.33|0
1645191080000|2022-02-18 13:31:20|2.54|1.34|2.52|1.32|2.55|1.35|2.52|1.32|0
1645191090000|2022-02-18 13:31:30|2.54|1.34|2.57|1.37|2.57|1.37|2.54|1.34|0
1645191100000|2022-02-18 13:31:40|2.58|1.38|2.55|1.35|2.58|1.38|2.55|1.35|0
1645191110000|2022-02-18 13:31:50|2.54|1.34|2.53|1.33|2.54|1.34|2.52|1.32|0
1645191120000|2022-02-18 13:32:00|2.52|1.32|2.65|1.45|2.66|1.46|2.51|1.31|0
1645191130000|2022-02-18 13:32:10|2.66|1.46|2.65|1.45|2.66|1.46|2.64|1.44|0
1645191140000|2022-02-18 13:32:20|2.67|1.47|2.69|1.49|2.69|1.49|2.67|1.47|0
1645191150000|2022-02-18 13:32:30|2.71|1.51|2.67|1.47|2.71|1.51|2.67|1.47|0
1645191160000|2022-02-18 13:32:40|2.68|1.48|2.64|1.44|2.68|1.48|2.64|1.44|0
1645191170000|2022-02-18 13:32:50|2.63|1.43|2.57|1.37|2.63|1.43|2.57|1.37|0
1645191180000|2022-02-18 13:33:00|2.56|1.36|2.55|1.35|2.56|1.36|2.55|1.35|0
1645191190000|2022-02-18 13:33:10|2.53|1.33|2.5|1.3|2.53|1.33|2.5|1.3|0
1645191200000|2022-02-18 13:33:20|2.49|1.29|2.53|1.33|2.53|1.33|2.49|1.29|0
1645191210000|2022-02-18 13:33:30|2.54|1.34|2.55|1.35|2.55|1.35|2.54|1.34|0
1645191220000|2022-02-18 13:33:40|2.58|1.38|2.58|1.38|2.59|1.39|2.56|1.36|0
1645191230000|2022-02-18 13:33:50|2.59|1.39|2.61|1.41|2.61|1.41|2.59|1.39|0
1645191240000|2022-02-18 13:34:00|2.63|1.43|2.64|1.44|2.65|1.45|2.63|1.43|0
1645191250000|2022-02-18 13:34:10|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1645191260000|2022-02-18 13:34:20|2.62|1.42|2.68|1.48|2.68|1.48|2.62|1.42|0
1645191270000|2022-02-18 13:34:30|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1645191280000|2022-02-18 13:34:40|2.7|1.5|2.7|1.5|2.7|1.5|2.69|1.49|0
1645191290000|2022-02-18 13:34:50|2.69|1.49|2.71|1.51|2.71|1.51|2.69|1.49|0
1645191310000|2022-02-18 13:35:10|2.7|1.5|2.71|1.51|2.71|1.51|2.7|1.5|0
1645191320000|2022-02-18 13:35:20|2.7|1.5|2.85|1.65|2.86|1.66|2.7|1.5|0
1645191330000|2022-02-18 13:35:30|2.71|1.51|3|1.8|3|1.8|2.69|1.49|0
1645191340000|2022-02-18 13:35:40|3.01|1.81|3.04|1.84|3.04|1.84|3.01|1.81|0
1645191350000|2022-02-18 13:35:50|3.05|1.85|3.07|1.87|3.07|1.87|3.05|1.85|0
1645191360000|2022-02-18 13:36:00|2.9|1.7|2.88|1.68|2.9|1.7|2.87|1.67|0
1645191370000|2022-02-18 13:36:10|2.87|1.67|2.85|1.65|2.87|1.67|2.84|1.64|0
1645191380000|2022-02-18 13:36:20|2.84|1.64|2.85|1.65|2.85|1.65|2.83|1.63|0
1645191390000|2022-02-18 13:36:30|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1645191400000|2022-02-18 13:36:40|2.87|1.67|2.89|1.69|2.9|1.7|2.87|1.67|0
1645191410000|2022-02-18 13:36:50|2.9|1.7|2.9|1.7|2.9|1.7|2.89|1.69|0
1645191420000|2022-02-18 13:37:00|2.89|1.69|2.85|1.65|2.89|1.69|2.85|1.65|0
1645191430000|2022-02-18 13:37:10|2.86|1.66|2.87|1.67|2.87|1.67|2.86|1.66|0
1645191440000|2022-02-18 13:37:20|2.88|1.68|2.87|1.67|2.89|1.69|2.87|1.67|0
1645191450000|2022-02-18 13:37:30|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1645191460000|2022-02-18 13:37:40|2.87|1.67|2.88|1.68|2.88|1.68|2.87|1.67|0
1645191470000|2022-02-18 13:37:50|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1645191480000|2022-02-18 13:38:00|2.87|1.67|2.87|1.67|2.88|1.68|2.87|1.67|0
1645191490000|2022-02-18 13:38:10|2.88|1.68|2.86|1.66|2.88|1.68|2.85|1.65|0
1645191500000|2022-02-18 13:38:20|2.87|1.67|2.9|1.7|2.9|1.7|2.87|1.67|0
1645191510000|2022-02-18 13:38:30|2.91|1.71|2.87|1.67|2.91|1.71|2.87|1.67|0
1645191520000|2022-02-18 13:38:40|2.89|1.69|2.92|1.72|2.92|1.72|2.89|1.69|0
1645191530000|2022-02-18 13:38:50|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1645191540000|2022-02-18 13:39:00|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1645191550000|2022-02-18 13:39:10|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1645191560000|2022-02-18 13:39:20|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645191570000|2022-02-18 13:39:30|2.99|1.79|3.02|1.82|3.02|1.82|2.99|1.79|0
1645191580000|2022-02-18 13:39:40|3.01|1.81|3.04|1.84|3.04|1.84|3|1.8|0
1645191590000|2022-02-18 13:39:50|3.05|1.85|3.04|1.84|3.05|1.85|3.03|1.83|0
1645191600000|2022-02-18 13:40:00|3.03|1.83|3.01|1.81|3.03|1.83|2.99|1.79|0
1645191610000|2022-02-18 13:40:10|2.99|1.79|3|1.8|3|1.8|2.99|1.79|0
1645191620000|2022-02-18 13:40:20|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1645191630000|2022-02-18 13:40:30|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1645191640000|2022-02-18 13:40:40|2.95|1.75|2.99|1.79|2.99|1.79|2.95|1.75|0
1645191650000|2022-02-18 13:40:50|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1645191660000|2022-02-18 13:41:00|3.01|1.81|2.97|1.77|3.02|1.82|2.97|1.77|0
1645191670000|2022-02-18 13:41:10|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1645191680000|2022-02-18 13:41:20|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1645191690000|2022-02-18 13:41:30|2.94|1.74|2.96|1.76|2.96|1.76|2.94|1.74|0
1645191700000|2022-02-18 13:41:40|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1645191710000|2022-02-18 13:41:50|2.97|1.77|3.01|1.81|3.01|1.81|2.97|1.77|0
1645191730000|2022-02-18 13:42:10|3|1.8|2.97|1.77|3|1.8|2.97|1.77|0
1645191740000|2022-02-18 13:42:20|2.98|1.78|2.99|1.79|2.99|1.79|2.97|1.77|0
1645191750000|2022-02-18 13:42:30|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1645191760000|2022-02-18 13:42:40|2.98|1.78|2.98|1.78|2.98|1.78|2.97|1.77|0
1645191770000|2022-02-18 13:42:50|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1645191780000|2022-02-18 13:43:00|2.97|1.77|2.99|1.79|3|1.8|2.97|1.77|0
1645191790000|2022-02-18 13:43:10|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1645191800000|2022-02-18 13:43:20|3.01|1.81|2.99|1.79|3.01|1.81|2.99|1.79|0
1645191810000|2022-02-18 13:43:30|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1645191820000|2022-02-18 13:43:40|3.01|1.81|3|1.8|3.01|1.81|3|1.8|0
1645191830000|2022-02-18 13:43:50|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1645191840000|2022-02-18 13:44:00|3|1.8|2.99|1.79|3.01|1.81|2.99|1.79|0
1645191850000|2022-02-18 13:44:10|2.98|1.78|2.97|1.77|2.98|1.78|2.97|1.77|0
1645191860000|2022-02-18 13:44:20|2.98|1.78|2.98|1.78|2.99|1.79|2.97|1.77|0
1645191870000|2022-02-18 13:44:30|2.99|1.79|2.98|1.78|2.99|1.79|2.98|1.78|0
1645191880000|2022-02-18 13:44:40|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1645191890000|2022-02-18 13:44:50|2.98|1.78|2.98|1.78|2.98|1.78|2.98|1.78|0
1645191900000|2022-02-18 13:45:00|2.99|1.79|2.95|1.75|2.99|1.79|2.95|1.75|0
1645191910000|2022-02-18 13:45:10|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1645191920000|2022-02-18 13:45:20|2.96|1.76|2.97|1.77|2.97|1.77|2.95|1.75|0
1645191940000|2022-02-18 13:45:40|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645191950000|2022-02-18 13:45:50|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1645191960000|2022-02-18 13:46:00|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1645191970000|2022-02-18 13:46:10|2.91|1.71|2.93|1.73|2.93|1.73|2.91|1.71|0
1645191980000|2022-02-18 13:46:20|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1645191990000|2022-02-18 13:46:30|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1645192000000|2022-02-18 13:46:40|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645192010000|2022-02-18 13:46:50|2.87|1.67|2.87|1.67|2.87|1.67|2.86|1.66|0
1645192020000|2022-02-18 13:47:00|2.89|1.69|2.89|1.69|2.91|1.71|2.89|1.69|0
1645192030000|2022-02-18 13:47:10|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1645192040000|2022-02-18 13:47:20|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645192050000|2022-02-18 13:47:30|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1645192060000|2022-02-18 13:47:40|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1645192070000|2022-02-18 13:47:50|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1645192080000|2022-02-18 13:48:00|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1645192100000|2022-02-18 13:48:20|2.86|1.66|2.89|1.69|2.89|1.69|2.86|1.66|0
1645192110000|2022-02-18 13:48:30|2.9|1.7|2.9|1.7|2.92|1.72|2.9|1.7|0
1645192120000|2022-02-18 13:48:40|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645192130000|2022-02-18 13:48:50|2.94|1.74|2.9|1.7|2.94|1.74|2.89|1.69|0
1645192140000|2022-02-18 13:49:00|2.93|1.73|2.93|1.73|2.93|1.73|2.92|1.72|0
1645192150000|2022-02-18 13:49:10|2.92|1.72|2.93|1.73|2.93|1.73|2.91|1.71|0
1645192160000|2022-02-18 13:49:20|2.91|1.71|2.93|1.73|2.94|1.74|2.91|1.71|0
1645192170000|2022-02-18 13:49:30|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1645192180000|2022-02-18 13:49:40|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1645192190000|2022-02-18 13:49:50|2.96|1.76|2.95|1.75|2.96|1.76|2.95|1.75|0
1645192200000|2022-02-18 13:50:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1645192210000|2022-02-18 13:50:10|2.92|1.72|2.91|1.71|2.93|1.73|2.91|1.71|0
1645192220000|2022-02-18 13:50:20|2.92|1.72|2.91|1.71|2.93|1.73|2.91|1.71|0
1645192230000|2022-02-18 13:50:30|2.92|1.72|2.93|1.73|2.93|1.73|2.91|1.71|0
1645192240000|2022-02-18 13:50:40|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1645192260000|2022-02-18 13:51:00|2.92|1.72|2.93|1.73|2.93|1.73|2.91|1.71|0
1645192270000|2022-02-18 13:51:10|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1645192280000|2022-02-18 13:51:20|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645192290000|2022-02-18 13:51:30|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645192300000|2022-02-18 13:51:40|2.97|1.77|2.98|1.78|2.99|1.79|2.97|1.77|0
1645192310000|2022-02-18 13:51:50|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1645192320000|2022-02-18 13:52:00|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1645192330000|2022-02-18 13:52:10|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1645192340000|2022-02-18 13:52:20|3.03|1.83|3.03|1.83|3.03|1.83|3.03|1.83|0
1645192350000|2022-02-18 13:52:30|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1645192360000|2022-02-18 13:52:40|3.06|1.86|3.08|1.88|3.09|1.89|3.06|1.86|0
1645192370000|2022-02-18 13:52:50|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1645192380000|2022-02-18 13:53:00|3.1|1.9|3.11|1.91|3.11|1.91|3.1|1.9|0
1645192390000|2022-02-18 13:53:10|3.12|1.92|3.1|1.9|3.12|1.92|3.1|1.9|0
1645192400000|2022-02-18 13:53:20|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1645192410000|2022-02-18 13:53:30|3.09|1.89|3.1|1.9|3.1|1.9|3.09|1.89|0
1645192420000|2022-02-18 13:53:40|3.09|1.89|3.09|1.89|3.09|1.89|3.08|1.88|0
1645192430000|2022-02-18 13:53:50|3.08|1.88|3.07|1.87|3.08|1.88|3.06|1.86|0
1645192440000|2022-02-18 13:54:00|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1645192450000|2022-02-18 13:54:10|3.06|1.86|3.05|1.85|3.06|1.86|3.05|1.85|0
1645192460000|2022-02-18 13:54:20|3.04|1.84|3.03|1.83|3.04|1.84|3.03|1.83|0
1645192470000|2022-02-18 13:54:30|3.04|1.84|3.04|1.84|3.04|1.84|3.04|1.84|0
1645192480000|2022-02-18 13:54:40|3.05|1.85|3.04|1.84|3.05|1.85|3.04|1.84|0
1645192490000|2022-02-18 13:54:50|3.07|1.87|3.05|1.85|3.07|1.87|3.05|1.85|0
1645192500000|2022-02-18 13:55:00|3.04|1.84|3.07|1.87|3.07|1.87|3.04|1.84|0
1645192510000|2022-02-18 13:55:10|3.05|1.85|3.06|1.86|3.06|1.86|3.05|1.85|0
1645192520000|2022-02-18 13:55:20|3.07|1.87|3.09|1.89|3.09|1.89|3.07|1.87|0
1645192530000|2022-02-18 13:55:30|3.07|1.87|3.07|1.87|3.07|1.87|3.07|1.87|0
1645192540000|2022-02-18 13:55:40|3.06|1.86|3.06|1.86|3.08|1.88|3.06|1.86|0
1645192550000|2022-02-18 13:55:50|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1645192560000|2022-02-18 13:56:00|3.04|1.84|3.02|1.82|3.04|1.84|3.02|1.82|0
1645192570000|2022-02-18 13:56:10|3.03|1.83|3|1.8|3.03|1.83|3|1.8|0
1645192580000|2022-02-18 13:56:20|3.02|1.82|3.02|1.82|3.03|1.83|3.02|1.82|0
1645192590000|2022-02-18 13:56:30|3.01|1.81|3.04|1.84|3.04|1.84|3.01|1.81|0
1645192600000|2022-02-18 13:56:40|3.03|1.83|3.12|1.92|3.12|1.92|3.02|1.82|0
1645192610000|2022-02-18 13:56:50|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1645192620000|2022-02-18 13:57:00|3.14|1.94|3.13|1.93|3.14|1.94|3.13|1.93|0
1645192630000|2022-02-18 13:57:10|3.15|1.95|3.15|1.95|3.16|1.96|3.14|1.94|0
1645192640000|2022-02-18 13:57:20|3.14|1.94|3.15|1.95|3.16|1.96|3.14|1.94|0
1645192650000|2022-02-18 13:57:30|3.16|1.96|3.17|1.97|3.17|1.97|3.15|1.95|0
1645192660000|2022-02-18 13:57:40|3.18|1.98|3.16|1.96|3.18|1.98|3.13|1.93|0
1645192670000|2022-02-18 13:57:50|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1645192680000|2022-02-18 13:58:00|3.15|1.95|3.16|1.96|3.16|1.96|3.14|1.94|0
1645192690000|2022-02-18 13:58:10|3.15|1.95|3.18|1.98|3.18|1.98|3.15|1.95|0
1645192700000|2022-02-18 13:58:20|3.16|1.96|3.19|1.99|3.19|1.99|3.16|1.96|0
1645192710000|2022-02-18 13:58:30|3.18|1.98|3|1.8|3.18|1.98|3|1.8|0
1645192730000|2022-02-18 13:58:50|2.99|1.79|2.99|1.79|2.99|1.79|2.98|1.78|0
1645192740000|2022-02-18 13:59:00|3|1.8|2.83|1.63|3|1.8|2.83|1.63|0
1645192750000|2022-02-18 13:59:10|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1645192760000|2022-02-18 13:59:20|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1645192770000|2022-02-18 13:59:30|2.9|1.7|2.9|1.7|2.9|1.7|2.89|1.69|0
1645192780000|2022-02-18 13:59:40|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645192800000|2022-02-18 14:00:00|2.9|1.7|2.88|1.68|2.9|1.7|2.87|1.67|0
1645192810000|2022-02-18 14:00:10|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1645192820000|2022-02-18 14:00:20|2.88|1.68|2.9|1.7|2.9|1.7|2.88|1.68|0
1645192830000|2022-02-18 14:00:30|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645192840000|2022-02-18 14:00:40|2.93|1.73|2.92|1.72|2.93|1.73|2.92|1.72|0
1645192860000|2022-02-18 14:01:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645192870000|2022-02-18 14:01:10|2.89|1.69|2.88|1.68|2.89|1.69|2.88|1.68|0
1645192880000|2022-02-18 14:01:20|2.86|1.66|2.86|1.66|2.86|1.66|2.85|1.65|0
1645192890000|2022-02-18 14:01:30|2.87|1.67|2.9|1.7|2.9|1.7|2.87|1.67|0
1645192900000|2022-02-18 14:01:40|2.89|1.69|2.89|1.69|2.89|1.69|2.89|1.69|0
1645192910000|2022-02-18 14:01:50|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1645192920000|2022-02-18 14:02:00|2.96|1.76|2.96|1.76|2.97|1.77|2.96|1.76|0
1645192930000|2022-02-18 14:02:10|2.95|1.75|2.96|1.76|2.96|1.76|2.95|1.75|0
1645192940000|2022-02-18 14:02:20|2.95|1.75|2.95|1.75|2.95|1.75|2.94|1.74|0
1645192950000|2022-02-18 14:02:30|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645192960000|2022-02-18 14:02:40|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1645192970000|2022-02-18 14:02:50|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645192980000|2022-02-18 14:03:00|2.97|1.77|2.97|1.77|2.97|1.77|2.97|1.77|0
1645192990000|2022-02-18 14:03:10|2.96|1.76|2.97|1.77|2.97|1.77|2.96|1.76|0
1645193000000|2022-02-18 14:03:20|2.96|1.76|2.99|1.79|2.99|1.79|2.96|1.76|0
1645193010000|2022-02-18 14:03:30|3|1.8|3|1.8|3.01|1.81|3|1.8|0
1645193020000|2022-02-18 14:03:40|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645193030000|2022-02-18 14:03:50|3.03|1.83|3.02|1.82|3.03|1.83|3.02|1.82|0
1645193040000|2022-02-18 14:04:00|3.03|1.83|3.01|1.81|3.03|1.83|3.01|1.81|0
1645193050000|2022-02-18 14:04:10|3|1.8|3|1.8|3|1.8|3|1.8|0
1645193060000|2022-02-18 14:04:20|3.01|1.81|3.03|1.83|3.03|1.83|3.01|1.81|0
1645193070000|2022-02-18 14:04:30|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1645193080000|2022-02-18 14:04:40|3.04|1.84|3.03|1.83|3.06|1.86|3.03|1.83|0
1645193090000|2022-02-18 14:04:50|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1645193100000|2022-02-18 14:05:00|3.01|1.81|3.01|1.81|3.01|1.81|3.01|1.81|0
1645193110000|2022-02-18 14:05:10|3|1.8|2.98|1.78|3|1.8|2.98|1.78|0
1645193120000|2022-02-18 14:05:20|2.97|1.77|2.95|1.75|2.98|1.78|2.95|1.75|0
1645193130000|2022-02-18 14:05:30|2.96|1.76|2.96|1.76|2.96|1.76|2.96|1.76|0
1645193140000|2022-02-18 14:05:40|2.97|1.77|2.97|1.77|2.97|1.77|2.96|1.76|0
1645193150000|2022-02-18 14:05:50|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1645193160000|2022-02-18 14:06:00|2.98|1.78|2.96|1.76|2.98|1.78|2.96|1.76|0
1645193170000|2022-02-18 14:06:10|2.97|1.77|2.96|1.76|2.97|1.77|2.94|1.74|0
1645193180000|2022-02-18 14:06:20|2.98|1.78|2.99|1.79|3|1.8|2.98|1.78|0
1645193190000|2022-02-18 14:06:30|3|1.8|2.95|1.75|3|1.8|2.95|1.75|0
1645193200000|2022-02-18 14:06:40|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1645193210000|2022-02-18 14:06:50|2.94|1.74|2.94|1.74|2.95|1.75|2.94|1.74|0
1645193220000|2022-02-18 14:07:00|2.95|1.75|2.94|1.74|2.95|1.75|2.94|1.74|0
1645193230000|2022-02-18 14:07:10|2.95|1.75|2.93|1.73|2.95|1.75|2.93|1.73|0
1645193240000|2022-02-18 14:07:20|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1645193250000|2022-02-18 14:07:30|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1645193260000|2022-02-18 14:07:40|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1645193270000|2022-02-18 14:07:50|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1645193300000|2022-02-18 14:08:20|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1645193310000|2022-02-18 14:08:30|2.93|1.73|2.93|1.73|2.94|1.74|2.93|1.73|0
1645193320000|2022-02-18 14:08:40|2.91|1.71|2.91|1.71|2.91|1.71|2.91|1.71|0
1645193340000|2022-02-18 14:09:00|2.92|1.72|2.92|1.72|2.92|1.72|2.92|1.72|0
1645193350000|2022-02-18 14:09:10|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1645193360000|2022-02-18 14:09:20|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1645193370000|2022-02-18 14:09:30|2.94|1.74|2.93|1.73|2.94|1.74|2.93|1.73|0
1645193380000|2022-02-18 14:09:40|2.92|1.72|2.91|1.71|2.92|1.72|2.91|1.71|0
1645193390000|2022-02-18 14:09:50|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1645193400000|2022-02-18 14:10:00|2.85|1.65|2.87|1.67|2.87|1.67|2.82|1.62|0
1645193410000|2022-02-18 14:10:10|2.86|1.66|2.86|1.66|2.88|1.68|2.86|1.66|0
1645193420000|2022-02-18 14:10:20|2.85|1.65|2.81|1.61|2.85|1.65|2.81|1.61|0
1645193430000|2022-02-18 14:10:30|2.8|1.6|2.79|1.59|2.8|1.6|2.78|1.58|0
1645193450000|2022-02-18 14:10:50|2.8|1.6|2.79|1.59|2.8|1.6|2.79|1.59|0
1645193460000|2022-02-18 14:11:00|2.8|1.6|2.81|1.61|2.81|1.61|2.8|1.6|0
1645193470000|2022-02-18 14:11:10|2.82|1.62|2.81|1.61|2.82|1.62|2.8|1.6|0
1645193480000|2022-02-18 14:11:20|2.8|1.6|2.8|1.6|2.8|1.6|2.78|1.58|0
1645193490000|2022-02-18 14:11:30|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1645193500000|2022-02-18 14:11:40|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1645193510000|2022-02-18 14:11:50|2.77|1.57|2.76|1.56|2.77|1.57|2.75|1.55|0
1645193520000|2022-02-18 14:12:00|2.8|1.6|2.8|1.6|2.8|1.6|2.79|1.59|0
1645193530000|2022-02-18 14:12:10|2.81|1.61|2.84|1.64|2.84|1.64|2.81|1.61|0
1645193540000|2022-02-18 14:12:20|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1645193550000|2022-02-18 14:12:30|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1645193560000|2022-02-18 14:12:40|2.8|1.6|2.77|1.57|2.8|1.6|2.77|1.57|0
1645193570000|2022-02-18 14:12:50|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1645193580000|2022-02-18 14:13:00|2.78|1.58|2.8|1.6|2.8|1.6|2.78|1.58|0
1645193590000|2022-02-18 14:13:10|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1645193600000|2022-02-18 14:13:20|2.81|1.61|2.78|1.58|2.81|1.61|2.78|1.58|0
1645193610000|2022-02-18 14:13:30|2.77|1.57|2.78|1.58|2.78|1.58|2.76|1.56|0
1645193620000|2022-02-18 14:13:40|2.76|1.56|2.76|1.56|2.76|1.56|2.76|1.56|0
1645193630000|2022-02-18 14:13:50|2.75|1.55|2.76|1.56|2.76|1.56|2.75|1.55|0
1645193640000|2022-02-18 14:14:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1645193650000|2022-02-18 14:14:10|2.75|1.55|2.72|1.52|2.75|1.55|2.72|1.52|0
1645193660000|2022-02-18 14:14:20|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1645193670000|2022-02-18 14:14:30|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1645193680000|2022-02-18 14:14:40|2.73|1.53|2.73|1.53|2.73|1.53|2.72|1.52|0
1645193690000|2022-02-18 14:14:50|2.72|1.52|2.72|1.52|2.72|1.52|2.72|1.52|0
1645193700000|2022-02-18 14:15:00|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1645193710000|2022-02-18 14:15:10|2.7|1.5|2.72|1.52|2.72|1.52|2.7|1.5|0
1645193720000|2022-02-18 14:15:20|2.73|1.53|2.75|1.55|2.75|1.55|2.73|1.53|0
1645193730000|2022-02-18 14:15:30|2.76|1.56|2.77|1.57|2.77|1.57|2.75|1.55|0
1645193740000|2022-02-18 14:15:40|2.78|1.58|2.78|1.58|2.78|1.58|2.78|1.58|0
1645193750000|2022-02-18 14:15:50|2.79|1.59|2.81|1.61|2.81|1.61|2.79|1.59|0
1645193760000|2022-02-18 14:16:00|2.8|1.6|2.8|1.6|2.81|1.61|2.8|1.6|0
1645193770000|2022-02-18 14:16:10|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1645193780000|2022-02-18 14:16:20|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1645193790000|2022-02-18 14:16:30|2.8|1.6|2.76|1.56|2.8|1.6|2.76|1.56|0
1645193800000|2022-02-18 14:16:40|2.77|1.57|2.75|1.55|2.77|1.57|2.75|1.55|0
1645193810000|2022-02-18 14:16:50|2.76|1.56|2.78|1.58|2.78|1.58|2.76|1.56|0
1645193820000|2022-02-18 14:17:00|2.77|1.57|2.77|1.57|2.77|1.57|2.77|1.57|0
1645193830000|2022-02-18 14:17:10|2.75|1.55|2.74|1.54|2.75|1.55|2.73|1.53|0
1645193840000|2022-02-18 14:17:20|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1645193850000|2022-02-18 14:17:30|2.76|1.56|2.76|1.56|2.76|1.56|2.75|1.55|0
1645193860000|2022-02-18 14:17:40|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1645193880000|2022-02-18 14:18:00|2.76|1.56|2.75|1.55|2.76|1.56|2.75|1.55|0
1645193890000|2022-02-18 14:18:10|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1645193900000|2022-02-18 14:18:20|2.75|1.55|2.77|1.57|2.77|1.57|2.75|1.55|0
1645193910000|2022-02-18 14:18:30|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1645193920000|2022-02-18 14:18:40|2.76|1.56|2.77|1.57|2.77|1.57|2.76|1.56|0
1645193930000|2022-02-18 14:18:50|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1645193940000|2022-02-18 14:19:00|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1645193950000|2022-02-18 14:19:10|2.75|1.55|2.74|1.54|2.75|1.55|2.74|1.54|0
1645193960000|2022-02-18 14:19:20|2.72|1.52|2.7|1.5|2.72|1.52|2.7|1.5|0
1645193970000|2022-02-18 14:19:30|2.71|1.51|2.7|1.5|2.71|1.51|2.7|1.5|0
1645193980000|2022-02-18 14:19:40|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1645193990000|2022-02-18 14:19:50|2.69|1.49|2.7|1.5|2.7|1.5|2.69|1.49|0
1645194000000|2022-02-18 14:20:00|2.71|1.51|2.71|1.51|2.72|1.52|2.71|1.51|0
1645194010000|2022-02-18 14:20:10|2.7|1.5|2.69|1.49|2.7|1.5|2.69|1.49|0
1645194020000|2022-02-18 14:20:20|2.7|1.5|2.69|1.49|2.71|1.51|2.69|1.49|0
1645194030000|2022-02-18 14:20:30|2.67|1.47|2.67|1.47|2.67|1.47|2.66|1.46|0
1645194040000|2022-02-18 14:20:40|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1645194050000|2022-02-18 14:20:50|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1645194060000|2022-02-18 14:21:00|2.68|1.48|2.68|1.48|2.69|1.49|2.68|1.48|0
1645194070000|2022-02-18 14:21:10|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1645194080000|2022-02-18 14:21:20|2.67|1.47|2.66|1.46|2.67|1.47|2.66|1.46|0
1645194090000|2022-02-18 14:21:30|2.65|1.45|2.66|1.46|2.66|1.46|2.64|1.44|0
1645194100000|2022-02-18 14:21:40|2.65|1.45|2.66|1.46|2.66|1.46|2.65|1.45|0
1645194120000|2022-02-18 14:22:00|2.64|1.44|2.64|1.44|2.64|1.44|2.64|1.44|0
1645194130000|2022-02-18 14:22:10|2.67|1.47|2.69|1.49|2.69|1.49|2.67|1.47|0
1645194140000|2022-02-18 14:22:20|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1645194150000|2022-02-18 14:22:30|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1645194160000|2022-02-18 14:22:40|2.66|1.46|2.69|1.49|2.69|1.49|2.66|1.46|0
1645194170000|2022-02-18 14:22:50|2.68|1.48|2.7|1.5|2.7|1.5|2.68|1.48|0
1645194180000|2022-02-18 14:23:00|2.69|1.49|2.69|1.49|2.7|1.5|2.68|1.48|0
1645194190000|2022-02-18 14:23:10|2.68|1.48|2.68|1.48|2.69|1.49|2.67|1.47|0
1645194200000|2022-02-18 14:23:20|2.69|1.49|2.66|1.46|2.69|1.49|2.66|1.46|0
1645194210000|2022-02-18 14:23:30|2.65|1.45|2.65|1.45|2.66|1.46|2.65|1.45|0
1645194220000|2022-02-18 14:23:40|2.66|1.46|2.65|1.45|2.66|1.46|2.65|1.45|0
1645194230000|2022-02-18 14:23:50|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1645194240000|2022-02-18 14:24:00|2.66|1.46|2.67|1.47|2.67|1.47|2.66|1.46|0
1645194250000|2022-02-18 14:24:10|2.68|1.48|2.67|1.47|2.68|1.48|2.67|1.47|0
1645194260000|2022-02-18 14:24:20|2.68|1.48|2.71|1.51|2.71|1.51|2.68|1.48|0
1645194270000|2022-02-18 14:24:30|2.73|1.53|2.74|1.54|2.74|1.54|2.73|1.53|0
1645194280000|2022-02-18 14:24:40|2.75|1.55|2.75|1.55|2.75|1.55|2.75|1.55|0
1645194290000|2022-02-18 14:24:50|2.74|1.54|2.74|1.54|2.74|1.54|2.74|1.54|0
1645194300000|2022-02-18 14:25:00|2.77|1.57|2.86|1.66|2.86|1.66|2.77|1.57|0
1645194310000|2022-02-18 14:25:10|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1645194320000|2022-02-18 14:25:20|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1645194330000|2022-02-18 14:25:30|2.88|1.68|2.89|1.69|2.9|1.7|2.88|1.68|0
1645194340000|2022-02-18 14:25:40|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1645194350000|2022-02-18 14:25:50|2.88|1.68|2.85|1.65|2.88|1.68|2.85|1.65|0
1645194360000|2022-02-18 14:26:00|2.83|1.63|2.85|1.65|2.86|1.66|2.83|1.63|0
1645194370000|2022-02-18 14:26:10|2.81|1.61|2.8|1.6|2.81|1.61|2.8|1.6|0
1645194380000|2022-02-18 14:26:20|2.79|1.59|2.8|1.6|2.82|1.62|2.79|1.59|0
1645194390000|2022-02-18 14:26:30|2.81|1.61|2.79|1.59|2.81|1.61|2.79|1.59|0
1645194400000|2022-02-18 14:26:40|2.78|1.58|2.79|1.59|2.79|1.59|2.78|1.58|0
1645194410000|2022-02-18 14:26:50|2.78|1.58|2.77|1.57|2.78|1.58|2.77|1.57|0
1645194420000|2022-02-18 14:27:00|2.8|1.6|2.78|1.58|2.8|1.6|2.78|1.58|0
1645194430000|2022-02-18 14:27:10|2.79|1.59|2.79|1.59|2.8|1.6|2.78|1.58|0
1645194440000|2022-02-18 14:27:20|2.8|1.6|2.8|1.6|2.8|1.6|2.8|1.6|0
1645194450000|2022-02-18 14:27:30|2.83|1.63|2.81|1.61|2.83|1.63|2.8|1.6|0
1645194460000|2022-02-18 14:27:40|2.84|1.64|2.77|1.57|2.84|1.64|2.77|1.57|0
1645194470000|2022-02-18 14:27:50|2.75|1.55|2.77|1.57|2.77|1.57|2.71|1.51|0
1645194480000|2022-02-18 14:28:00|2.8|1.6|2.84|1.64|2.86|1.66|2.8|1.6|0
1645194490000|2022-02-18 14:28:10|2.8|1.6|2.82|1.62|2.82|1.62|2.78|1.58|0
1645194500000|2022-02-18 14:28:20|2.8|1.6|2.78|1.58|2.8|1.6|2.77|1.57|0
1645194510000|2022-02-18 14:28:30|2.81|1.61|2.8|1.6|2.82|1.62|2.8|1.6|0
1645194520000|2022-02-18 14:28:40|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1645194530000|2022-02-18 14:28:50|2.83|1.63|2.84|1.64|2.84|1.64|2.81|1.61|0
1645194540000|2022-02-18 14:29:00|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1645194550000|2022-02-18 14:29:10|2.83|1.63|2.83|1.63|2.84|1.64|2.83|1.63|0
1645194560000|2022-02-18 14:29:20|2.85|1.65|2.85|1.65|2.85|1.65|2.85|1.65|0
1645194570000|2022-02-18 14:29:30|2.84|1.64|2.86|1.66|2.86|1.66|2.84|1.64|0
1645194580000|2022-02-18 14:29:40|2.88|1.68|2.94|1.74|2.94|1.74|2.88|1.68|0
1645194590000|2022-02-18 14:29:50|2.95|1.75|2.98|1.78|2.99|1.79|2.95|1.75|0
1645194600000|2022-02-18 14:30:00|2.97|1.77|2.96|1.76|2.97|1.77|2.94|1.74|0
1645194610000|2022-02-18 14:30:10|2.99|1.79|2.96|1.76|2.99|1.79|2.95|1.75|0
1645194620000|2022-02-18 14:30:20|2.94|1.74|2.95|1.75|2.95|1.75|2.94|1.74|0
1645194630000|2022-02-18 14:30:30|2.96|1.76|3.02|1.82|3.02|1.82|2.93|1.73|0
1645194640000|2022-02-18 14:30:40|3.05|1.85|3.07|1.87|3.07|1.87|3.04|1.84|0
1645194650000|2022-02-18 14:30:50|3.05|1.85|2.99|1.79|3.06|1.86|2.99|1.79|0
1645194660000|2022-02-18 14:31:00|3.04|1.84|3.08|1.88|3.08|1.88|3.03|1.83|0
1645194670000|2022-02-18 14:31:10|3.06|1.86|3.01|1.81|3.08|1.88|3.01|1.81|0
1645194680000|2022-02-18 14:31:20|3|1.8|3.05|1.85|3.05|1.85|2.99|1.79|0
1645194690000|2022-02-18 14:31:30|3.07|1.87|3.03|1.83|3.07|1.87|3.03|1.83|0
1645194700000|2022-02-18 14:31:40|3.04|1.84|3.1|1.9|3.1|1.9|3.04|1.84|0
1645194710000|2022-02-18 14:31:50|3.07|1.87|3.05|1.85|3.09|1.89|3.05|1.85|0
1645194720000|2022-02-18 14:32:00|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1645194730000|2022-02-18 14:32:10|3.04|1.84|3.05|1.85|3.07|1.87|3.04|1.84|0
1645194740000|2022-02-18 14:32:20|3.04|1.84|3.02|1.82|3.05|1.85|3.02|1.82|0
1645194750000|2022-02-18 14:32:30|3.06|1.86|3.02|1.82|3.06|1.86|3.02|1.82|0
1645194760000|2022-02-18 14:32:40|3.04|1.84|3.03|1.83|3.04|1.84|3.02|1.82|0
1645194770000|2022-02-18 14:32:50|3.05|1.85|3.01|1.81|3.05|1.85|3.01|1.81|0
1645194780000|2022-02-18 14:33:00|2.97|1.77|3.01|1.81|3.01|1.81|2.97|1.77|0
1645194790000|2022-02-18 14:33:10|2.95|1.75|2.93|1.73|2.95|1.75|2.92|1.72|0
1645194800000|2022-02-18 14:33:20|2.9|1.7|2.88|1.68|2.9|1.7|2.87|1.67|0
1645194810000|2022-02-18 14:33:30|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1645194820000|2022-02-18 14:33:40|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1645194830000|2022-02-18 14:33:50|2.89|1.69|2.91|1.71|2.94|1.74|2.89|1.69|0
1645194840000|2022-02-18 14:34:00|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1645194850000|2022-02-18 14:34:10|2.93|1.73|2.89|1.69|2.93|1.73|2.89|1.69|0
1645194860000|2022-02-18 14:34:20|2.87|1.67|2.89|1.69|2.9|1.7|2.86|1.66|0
1645194870000|2022-02-18 14:34:30|2.86|1.66|2.85|1.65|2.86|1.66|2.85|1.65|0
1645194880000|2022-02-18 14:34:40|2.86|1.66|2.83|1.63|2.86|1.66|2.83|1.63|0
1645194890000|2022-02-18 14:34:50|2.81|1.61|2.79|1.59|2.82|1.62|2.79|1.59|0
1645194900000|2022-02-18 14:35:00|2.78|1.58|2.76|1.56|2.78|1.58|2.76|1.56|0
1645194910000|2022-02-18 14:35:10|2.78|1.58|2.74|1.54|2.78|1.58|2.74|1.54|0
1645194920000|2022-02-18 14:35:20|2.72|1.52|2.71|1.51|2.72|1.52|2.71|1.51|0
1645194930000|2022-02-18 14:35:30|2.74|1.54|2.78|1.58|2.78|1.58|2.74|1.54|0
1645194940000|2022-02-18 14:35:40|2.76|1.56|2.7|1.5|2.76|1.56|2.7|1.5|0
1645194950000|2022-02-18 14:35:50|2.69|1.49|2.66|1.46|2.69|1.49|2.66|1.46|0
1645194960000|2022-02-18 14:36:00|2.68|1.48|2.69|1.49|2.69|1.49|2.67|1.47|0
1645194970000|2022-02-18 14:36:10|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1645194980000|2022-02-18 14:36:20|2.68|1.48|2.65|1.45|2.68|1.48|2.65|1.45|0
1645194990000|2022-02-18 14:36:30|2.64|1.44|2.69|1.49|2.69|1.49|2.64|1.44|0
1645195000000|2022-02-18 14:36:40|2.68|1.48|2.71|1.51|2.71|1.51|2.68|1.48|0
1645195010000|2022-02-18 14:36:50|2.74|1.54|2.74|1.54|2.75|1.55|2.74|1.54|0
1645195020000|2022-02-18 14:37:00|2.76|1.56|2.83|1.63|2.83|1.63|2.76|1.56|0
1645195030000|2022-02-18 14:37:10|2.79|1.59|2.81|1.61|2.81|1.61|2.77|1.57|0
1645195040000|2022-02-18 14:37:20|2.83|1.63|2.87|1.67|2.87|1.67|2.83|1.63|0
1645195050000|2022-02-18 14:37:30|2.86|1.66|2.92|1.72|2.92|1.72|2.86|1.66|0
1645195060000|2022-02-18 14:37:40|2.91|1.71|2.89|1.69|2.91|1.71|2.89|1.69|0
1645195070000|2022-02-18 14:37:50|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1645195080000|2022-02-18 14:38:00|2.87|1.67|2.89|1.69|2.89|1.69|2.86|1.66|0
1645195090000|2022-02-18 14:38:10|2.93|1.73|2.95|1.75|2.97|1.77|2.93|1.73|0
1645195100000|2022-02-18 14:38:20|2.98|1.78|3.07|1.87|3.07|1.87|2.98|1.78|0
1645195110000|2022-02-18 14:38:30|3.06|1.86|2.99|1.79|3.06|1.86|2.99|1.79|0
1645195120000|2022-02-18 14:38:40|2.97|1.77|2.95|1.75|2.97|1.77|2.95|1.75|0
1645195130000|2022-02-18 14:38:50|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1645195140000|2022-02-18 14:39:00|2.94|1.74|2.93|1.73|2.95|1.75|2.93|1.73|0
1645195150000|2022-02-18 14:39:10|2.94|1.74|2.94|1.74|2.94|1.74|2.93|1.73|0
1645195160000|2022-02-18 14:39:20|2.91|1.71|2.93|1.73|2.93|1.73|2.9|1.7|0
1645195170000|2022-02-18 14:39:30|2.95|1.75|2.9|1.7|2.95|1.75|2.9|1.7|0
1645195180000|2022-02-18 14:39:40|2.91|1.71|2.89|1.69|2.91|1.71|2.89|1.69|0
1645195190000|2022-02-18 14:39:50|2.88|1.68|2.91|1.71|2.91|1.71|2.88|1.68|0
1645195200000|2022-02-18 14:40:00|2.9|1.7|2.86|1.66|2.9|1.7|2.86|1.66|0
1645195210000|2022-02-18 14:40:10|2.84|1.64|2.89|1.69|2.89|1.69|2.83|1.63|0
1645195220000|2022-02-18 14:40:20|2.85|1.65|2.87|1.67|2.87|1.67|2.85|1.65|0
1645195230000|2022-02-18 14:40:30|2.88|1.68|2.86|1.66|2.88|1.68|2.86|1.66|0
1645195240000|2022-02-18 14:40:40|2.85|1.65|2.84|1.64|2.87|1.67|2.84|1.64|0
1645195250000|2022-02-18 14:40:50|2.85|1.65|2.81|1.61|2.85|1.65|2.81|1.61|0
1645195260000|2022-02-18 14:41:00|2.82|1.62|2.77|1.57|2.83|1.63|2.77|1.57|0
1645195270000|2022-02-18 14:41:10|2.75|1.55|2.72|1.52|2.75|1.55|2.72|1.52|0
1645195280000|2022-02-18 14:41:20|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1645195290000|2022-02-18 14:41:30|2.66|1.46|2.67|1.47|2.68|1.48|2.66|1.46|0
1645195300000|2022-02-18 14:41:40|2.65|1.45|2.64|1.44|2.65|1.45|2.64|1.44|0
1645195310000|2022-02-18 14:41:50|2.63|1.43|2.61|1.41|2.64|1.44|2.61|1.41|0
1645195320000|2022-02-18 14:42:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1645195330000|2022-02-18 14:42:10|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1645195340000|2022-02-18 14:42:20|2.59|1.39|2.58|1.38|2.59|1.39|2.58|1.38|0
1645195350000|2022-02-18 14:42:30|2.57|1.37|2.55|1.35|2.57|1.37|2.55|1.35|0
1645195360000|2022-02-18 14:42:40|2.56|1.36|2.62|1.42|2.63|1.43|2.56|1.36|0
1645195370000|2022-02-18 14:42:50|2.63|1.43|2.61|1.41|2.65|1.45|2.61|1.41|0
1645195380000|2022-02-18 14:43:00|2.62|1.42|2.63|1.43|2.65|1.45|2.62|1.42|0
1645195390000|2022-02-18 14:43:10|2.64|1.44|2.61|1.41|2.66|1.46|2.61|1.41|0
1645195400000|2022-02-18 14:43:20|2.62|1.42|2.65|1.45|2.65|1.45|2.61|1.41|0
1645195410000|2022-02-18 14:43:30|2.66|1.46|2.67|1.47|2.67|1.47|2.65|1.45|0
1645195420000|2022-02-18 14:43:40|2.61|1.41|2.62|1.42|2.62|1.42|2.6|1.4|0
1645195430000|2022-02-18 14:43:50|2.64|1.44|2.65|1.45|2.66|1.46|2.64|1.44|0
1645195440000|2022-02-18 14:44:00|2.66|1.46|2.63|1.43|2.66|1.46|2.63|1.43|0
1645195450000|2022-02-18 14:44:10|2.64|1.44|2.6|1.4|2.64|1.44|2.6|1.4|0
1645195460000|2022-02-18 14:44:20|2.65|1.45|2.65|1.45|2.65|1.45|2.64|1.44|0
1645195470000|2022-02-18 14:44:30|2.66|1.46|2.63|1.43|2.66|1.46|2.63|1.43|0
1645195480000|2022-02-18 14:44:40|2.62|1.42|2.59|1.39|2.62|1.42|2.59|1.39|0
1645195490000|2022-02-18 14:44:50|2.6|1.4|2.57|1.37|2.6|1.4|2.57|1.37|0
1645195500000|2022-02-18 14:45:00|2.58|1.38|2.56|1.36|2.58|1.38|2.56|1.36|0
1645195510000|2022-02-18 14:45:10|2.54|1.34|2.58|1.38|2.58|1.38|2.54|1.34|0
1645195520000|2022-02-18 14:45:20|2.59|1.39|2.6|1.4|2.6|1.4|2.59|1.39|0
1645195530000|2022-02-18 14:45:30|2.58|1.38|2.52|1.32|2.58|1.38|2.52|1.32|0
1645195540000|2022-02-18 14:45:40|2.56|1.36|2.6|1.4|2.6|1.4|2.56|1.36|0
1645195550000|2022-02-18 14:45:50|2.62|1.42|2.6|1.4|2.62|1.42|2.59|1.39|0
1645195560000|2022-02-18 14:46:00|2.58|1.38|2.6|1.4|2.6|1.4|2.58|1.38|0
1645195570000|2022-02-18 14:46:10|2.58|1.38|2.62|1.42|2.63|1.43|2.58|1.38|0
1645195580000|2022-02-18 14:46:20|2.63|1.43|2.6|1.4|2.63|1.43|2.6|1.4|0
1645195590000|2022-02-18 14:46:30|2.58|1.38|2.62|1.42|2.62|1.42|2.58|1.38|0
1645195600000|2022-02-18 14:46:40|2.63|1.43|2.6|1.4|2.64|1.44|2.6|1.4|0
1645195610000|2022-02-18 14:46:50|2.59|1.39|2.69|1.49|2.7|1.5|2.59|1.39|0
1645195620000|2022-02-18 14:47:00|2.67|1.47|2.64|1.44|2.67|1.47|2.64|1.44|0
1645195630000|2022-02-18 14:47:10|2.66|1.46|2.7|1.5|2.7|1.5|2.65|1.45|0
1645195640000|2022-02-18 14:47:20|2.72|1.52|2.73|1.53|2.73|1.53|2.71|1.51|0
1645195650000|2022-02-18 14:47:30|2.74|1.54|2.74|1.54|2.74|1.54|2.73|1.53|0
1645195660000|2022-02-18 14:47:40|2.73|1.53|2.82|1.62|2.82|1.62|2.73|1.53|0
1645195670000|2022-02-18 14:47:50|2.78|1.58|2.78|1.58|2.79|1.59|2.78|1.58|0
1645195680000|2022-02-18 14:48:00|2.76|1.56|2.79|1.59|2.79|1.59|2.76|1.56|0
1645195690000|2022-02-18 14:48:10|2.76|1.56|2.73|1.53|2.76|1.56|2.73|1.53|0
1645195700000|2022-02-18 14:48:20|2.75|1.55|2.7|1.5|2.75|1.55|2.7|1.5|0
1645195710000|2022-02-18 14:48:30|2.71|1.51|2.71|1.51|2.72|1.52|2.69|1.49|0
1645195720000|2022-02-18 14:48:40|2.75|1.55|2.78|1.58|2.78|1.58|2.75|1.55|0
1645195730000|2022-02-18 14:48:50|2.8|1.6|2.79|1.59|2.8|1.6|2.78|1.58|0
1645195740000|2022-02-18 14:49:00|2.75|1.55|2.77|1.57|2.78|1.58|2.75|1.55|0
1645195750000|2022-02-18 14:49:10|2.75|1.55|2.74|1.54|2.76|1.56|2.74|1.54|0
1645195760000|2022-02-18 14:49:20|2.73|1.53|2.77|1.57|2.77|1.57|2.73|1.53|0
1645195770000|2022-02-18 14:49:30|2.76|1.56|2.81|1.61|2.82|1.62|2.76|1.56|0
1645195780000|2022-02-18 14:49:40|2.82|1.62|2.81|1.61|2.82|1.62|2.81|1.61|0
1645195790000|2022-02-18 14:49:50|2.84|1.64|2.87|1.67|2.87|1.67|2.84|1.64|0
1645195800000|2022-02-18 14:50:00|2.88|1.68|2.92|1.72|2.92|1.72|2.88|1.68|0
1645195810000|2022-02-18 14:50:10|2.93|1.73|2.93|1.73|2.96|1.76|2.92|1.72|0
1645195820000|2022-02-18 14:50:20|2.91|1.71|2.94|1.74|2.96|1.76|2.91|1.71|0
1645195830000|2022-02-18 14:50:30|2.92|1.72|2.93|1.73|2.96|1.76|2.91|1.71|0
1645195840000|2022-02-18 14:50:40|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1645195850000|2022-02-18 14:50:50|2.9|1.7|2.92|1.72|2.92|1.72|2.9|1.7|0
1645195860000|2022-02-18 14:51:00|2.94|1.74|2.91|1.71|2.96|1.76|2.91|1.71|0
1645195870000|2022-02-18 14:51:10|2.93|1.73|2.99|1.79|2.99|1.79|2.92|1.72|0
1645195880000|2022-02-18 14:51:20|2.98|1.78|2.98|1.78|2.99|1.79|2.98|1.78|0
1645195890000|2022-02-18 14:51:30|3|1.8|2.96|1.76|3|1.8|2.96|1.76|0
1645195900000|2022-02-18 14:51:40|2.97|1.77|2.96|1.76|2.97|1.77|2.96|1.76|0
1645195910000|2022-02-18 14:51:50|2.94|1.74|2.95|1.75|2.95|1.75|2.92|1.72|0
1645195920000|2022-02-18 14:52:00|2.91|1.71|2.88|1.68|2.93|1.73|2.88|1.68|0
1645195930000|2022-02-18 14:52:10|2.91|1.71|2.89|1.69|2.91|1.71|2.88|1.68|0
1645195940000|2022-02-18 14:52:20|2.91|1.71|2.88|1.68|2.91|1.71|2.87|1.67|0
1645195950000|2022-02-18 14:52:30|2.92|1.72|2.96|1.76|2.96|1.76|2.92|1.72|0
1645195960000|2022-02-18 14:52:40|2.98|1.78|3|1.8|3|1.8|2.96|1.76|0
1645195970000|2022-02-18 14:52:50|2.98|1.78|2.99|1.79|2.99|1.79|2.98|1.78|0
1645195980000|2022-02-18 14:53:00|3|1.8|3.02|1.82|3.04|1.84|3|1.8|0
1645195990000|2022-02-18 14:53:10|3.04|1.84|3.06|1.86|3.06|1.86|3.04|1.84|0
1645196000000|2022-02-18 14:53:20|3.08|1.88|3.1|1.9|3.1|1.9|3.08|1.88|0
1645196010000|2022-02-18 14:53:30|3.14|1.94|3.15|1.95|3.15|1.95|3.13|1.93|0
1645196020000|2022-02-18 14:53:40|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1645196030000|2022-02-18 14:53:50|3.17|1.97|3.22|2.02|3.23|2.03|3.17|1.97|0
1645196040000|2022-02-18 14:54:00|3.25|2.05|3.19|1.99|3.25|2.05|3.19|1.99|0
1645196050000|2022-02-18 14:54:10|3.18|1.98|3.19|1.99|3.19|1.99|3.15|1.95|0
1645196060000|2022-02-18 14:54:20|3.16|1.96|3.15|1.95|3.17|1.97|3.15|1.95|0
1645196070000|2022-02-18 14:54:30|3.18|1.98|3.18|1.98|3.2|2|3.18|1.98|0
1645196080000|2022-02-18 14:54:40|3.19|1.99|3.21|2.01|3.21|2.01|3.19|1.99|0
1645196090000|2022-02-18 14:54:50|3.27|2.07|3.3|2.1|3.3|2.1|3.27|2.07|0
1645196100000|2022-02-18 14:55:00|3.34|2.14|3.37|2.17|3.37|2.17|3.34|2.14|0
1645196110000|2022-02-18 14:55:10|3.38|2.18|3.32|2.12|3.38|2.18|3.32|2.12|0
1645196120000|2022-02-18 14:55:20|3.31|2.11|3.26|2.06|3.31|2.11|3.26|2.06|0
1645196130000|2022-02-18 14:55:30|3.23|2.03|3.23|2.03|3.24|2.04|3.23|2.03|0
1645196140000|2022-02-18 14:55:40|3.21|2.01|3.22|2.02|3.23|2.03|3.21|2.01|0
1645196150000|2022-02-18 14:55:50|3.23|2.03|3.25|2.05|3.25|2.05|3.23|2.03|0
1645196160000|2022-02-18 14:56:00|3.29|2.09|3.24|2.04|3.29|2.09|3.24|2.04|0
1645196170000|2022-02-18 14:56:10|3.25|2.05|3.29|2.09|3.29|2.09|3.25|2.05|0
1645196180000|2022-02-18 14:56:20|3.33|2.13|3.34|2.14|3.34|2.14|3.32|2.12|0
1645196190000|2022-02-18 14:56:30|3.3|2.1|3.29|2.09|3.32|2.12|3.29|2.09|0
1645196200000|2022-02-18 14:56:40|3.27|2.07|3.27|2.07|3.27|2.07|3.27|2.07|0
1645196210000|2022-02-18 14:56:50|3.32|2.12|3.29|2.09|3.32|2.12|3.29|2.09|0
1645196220000|2022-02-18 14:57:00|3.3|2.1|3.34|2.14|3.34|2.14|3.3|2.1|0
1645196230000|2022-02-18 14:57:10|3.36|2.16|3.32|2.12|3.36|2.16|3.32|2.12|0
1645196240000|2022-02-18 14:57:20|3.35|2.15|3.3|2.1|3.35|2.15|3.3|2.1|0
1645196250000|2022-02-18 14:57:30|3.29|2.09|3.29|2.09|3.29|2.09|3.28|2.08|0
1645196260000|2022-02-18 14:57:40|3.28|2.08|3.29|2.09|3.29|2.09|3.28|2.08|0
1645196270000|2022-02-18 14:57:50|3.33|2.13|3.32|2.12|3.33|2.13|3.32|2.12|0
1645196280000|2022-02-18 14:58:00|3.29|2.09|3.26|2.06|3.29|2.09|3.26|2.06|0
1645196290000|2022-02-18 14:58:10|3.27|2.07|3.26|2.06|3.27|2.07|3.26|2.06|0
1645196300000|2022-02-18 14:58:20|3.28|2.08|3.29|2.09|3.31|2.11|3.28|2.08|0
1645196310000|2022-02-18 14:58:30|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1645196320000|2022-02-18 14:58:40|3.26|2.06|3.24|2.04|3.26|2.06|3.24|2.04|0
1645196330000|2022-02-18 14:58:50|3.25|2.05|3.23|2.03|3.26|2.06|3.23|2.03|0
1645196340000|2022-02-18 14:59:00|3.26|2.06|3.21|2.01|3.26|2.06|3.21|2.01|0
1645196350000|2022-02-18 14:59:10|3.23|2.03|3.24|2.04|3.24|2.04|3.23|2.03|0
1645196360000|2022-02-18 14:59:20|3.23|2.03|3.26|2.06|3.27|2.07|3.23|2.03|0
1645196370000|2022-02-18 14:59:30|3.28|2.08|3.27|2.07|3.28|2.08|3.27|2.07|0
1645196380000|2022-02-18 14:59:40|3.28|2.08|3.31|2.11|3.31|2.11|3.27|2.07|0
1645196390000|2022-02-18 14:59:50|3.3|2.1|3.29|2.09|3.3|2.1|3.28|2.08|0
1645196400000|2022-02-18 15:00:00|3.27|2.07|3.24|2.04|3.27|2.07|3.24|2.04|0
1645196410000|2022-02-18 15:00:10|3.23|2.03|3.27|2.07|3.27|2.07|3.22|2.02|0
1645196420000|2022-02-18 15:00:20|3.32|2.12|3.3|2.1|3.32|2.12|3.26|2.06|0
1645196430000|2022-02-18 15:00:30|3.27|2.07|3.22|2.02|3.28|2.08|3.22|2.02|0
1645196440000|2022-02-18 15:00:40|3.21|2.01|3.2|2|3.23|2.03|3.2|2|0
1645196450000|2022-02-18 15:00:50|3.21|2.01|3.18|1.98|3.21|2.01|3.18|1.98|0
1645196460000|2022-02-18 15:01:00|3.2|2|3.18|1.98|3.2|2|3.16|1.96|0
1645196470000|2022-02-18 15:01:10|3.17|1.97|3.17|1.97|3.19|1.99|3.17|1.97|0
1645196480000|2022-02-18 15:01:20|3.18|1.98|3.15|1.95|3.18|1.98|3.15|1.95|0
1645196490000|2022-02-18 15:01:30|3.16|1.96|3.18|1.98|3.18|1.98|3.16|1.96|0
1645196500000|2022-02-18 15:01:40|3.2|2|3.19|1.99|3.21|2.01|3.19|1.99|0
1645196510000|2022-02-18 15:01:50|3.18|1.98|3.13|1.93|3.18|1.98|3.13|1.93|0
1645196520000|2022-02-18 15:02:00|3.11|1.91|3.09|1.89|3.13|1.93|3.09|1.89|0
1645196530000|2022-02-18 15:02:10|3.11|1.91|3.08|1.88|3.11|1.91|3.08|1.88|0
1645196540000|2022-02-18 15:02:20|3.07|1.87|3.08|1.88|3.09|1.89|3.06|1.86|0
1645196550000|2022-02-18 15:02:30|3.07|1.87|3.06|1.86|3.07|1.87|3.04|1.84|0
1645196560000|2022-02-18 15:02:40|3.07|1.87|3.13|1.93|3.13|1.93|3.07|1.87|0
1645196570000|2022-02-18 15:02:50|3.14|1.94|3.14|1.94|3.15|1.95|3.12|1.92|0
1645196580000|2022-02-18 15:03:00|3.15|1.95|3.16|1.96|3.16|1.96|3.15|1.95|0
1645196590000|2022-02-18 15:03:10|3.2|2|3.21|2.01|3.22|2.02|3.2|2|0
1645196600000|2022-02-18 15:03:20|3.2|2|3.16|1.96|3.2|2|3.16|1.96|0
1645196610000|2022-02-18 15:03:30|3.15|1.95|3.19|1.99|3.2|2|3.15|1.95|0
1645196620000|2022-02-18 15:03:40|3.17|1.97|3.16|1.96|3.2|2|3.16|1.96|0
1645196630000|2022-02-18 15:03:50|3.15|1.95|3.08|1.88|3.15|1.95|3.08|1.88|0
1645196640000|2022-02-18 15:04:00|3.07|1.87|3.09|1.89|3.09|1.89|3.07|1.87|0
1645196650000|2022-02-18 15:04:10|3.12|1.92|3.17|1.97|3.17|1.97|3.12|1.92|0
1645196660000|2022-02-18 15:04:20|3.16|1.96|3.17|1.97|3.17|1.97|3.16|1.96|0
1645196670000|2022-02-18 15:04:30|3.15|1.95|3.14|1.94|3.15|1.95|3.14|1.94|0
1645196680000|2022-02-18 15:04:40|3.12|1.92|3.14|1.94|3.14|1.94|3.11|1.91|0
1645196690000|2022-02-18 15:04:50|3.15|1.95|3.13|1.93|3.15|1.95|3.13|1.93|0
1645196700000|2022-02-18 15:05:00|3.15|1.95|3.17|1.97|3.17|1.97|3.15|1.95|0
1645196710000|2022-02-18 15:05:10|3.18|1.98|3.2|2|3.2|2|3.18|1.98|0
1645196720000|2022-02-18 15:05:20|3.17|1.97|3.18|1.98|3.19|1.99|3.17|1.97|0
1645196730000|2022-02-18 15:05:30|3.15|1.95|3.13|1.93|3.15|1.95|3.12|1.92|0
1645196740000|2022-02-18 15:05:40|3.17|1.97|3.19|1.99|3.2|2|3.17|1.97|0
1645196750000|2022-02-18 15:05:50|3.16|1.96|3.14|1.94|3.16|1.96|3.14|1.94|0
1645196760000|2022-02-18 15:06:00|3.17|1.97|3.18|1.98|3.18|1.98|3.17|1.97|0
1645196770000|2022-02-18 15:06:10|3.2|2|3.21|2.01|3.21|2.01|3.18|1.98|0
1645196780000|2022-02-18 15:06:20|3.2|2|3.23|2.03|3.25|2.05|3.2|2|0
1645196790000|2022-02-18 15:06:30|3.22|2.02|3.22|2.02|3.25|2.05|3.22|2.02|0
1645196800000|2022-02-18 15:06:40|3.21|2.01|3.2|2|3.22|2.02|3.18|1.98|0
1645196810000|2022-02-18 15:06:50|3.21|2.01|3.2|2|3.22|2.02|3.2|2|0
1645196820000|2022-02-18 15:07:00|3.18|1.98|3.21|2.01|3.21|2.01|3.16|1.96|0
1645196830000|2022-02-18 15:07:10|3.16|1.96|3.15|1.95|3.16|1.96|3.15|1.95|0
1645196840000|2022-02-18 15:07:20|3.14|1.94|3.19|1.99|3.19|1.99|3.14|1.94|0
1645196850000|2022-02-18 15:07:30|3.2|2|3.11|1.91|3.2|2|3.11|1.91|0
1645196860000|2022-02-18 15:07:40|3.07|1.87|3.04|1.84|3.07|1.87|3.04|1.84|0
1645196870000|2022-02-18 15:07:50|3.06|1.86|3.03|1.83|3.06|1.86|3.03|1.83|0
1645196880000|2022-02-18 15:08:00|3.04|1.84|3.03|1.83|3.04|1.84|3.02|1.82|0
1645196890000|2022-02-18 15:08:10|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1645196900000|2022-02-18 15:08:20|3.04|1.84|3.09|1.89|3.09|1.89|3.04|1.84|0
1645196910000|2022-02-18 15:08:30|3.08|1.88|3.11|1.91|3.12|1.92|3.08|1.88|0
1645196920000|2022-02-18 15:08:40|3.08|1.88|3.07|1.87|3.08|1.88|3.06|1.86|0
1645196930000|2022-02-18 15:08:50|3.08|1.88|3.05|1.85|3.08|1.88|3.04|1.84|0
1645196940000|2022-02-18 15:09:00|3.03|1.83|3.03|1.83|3.03|1.83|3.02|1.82|0
1645196950000|2022-02-18 15:09:10|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1645196960000|2022-02-18 15:09:20|3.04|1.84|3.03|1.83|3.05|1.85|3.03|1.83|0
1645196970000|2022-02-18 15:09:30|3.04|1.84|3.08|1.88|3.08|1.88|3.04|1.84|0
1645196980000|2022-02-18 15:09:40|3.04|1.84|3.05|1.85|3.05|1.85|3.04|1.84|0
1645196990000|2022-02-18 15:09:50|3.04|1.84|3.06|1.86|3.07|1.87|3.04|1.84|0
1645197000000|2022-02-18 15:10:00|3.03|1.83|3.06|1.86|3.07|1.87|3.03|1.83|0
1645197010000|2022-02-18 15:10:10|3.08|1.88|3.08|1.88|3.08|1.88|3.07|1.87|0
1645197020000|2022-02-18 15:10:20|3.09|1.89|3.11|1.91|3.11|1.91|3.09|1.89|0
1645197030000|2022-02-18 15:10:30|3.12|1.92|3.09|1.89|3.13|1.93|3.09|1.89|0
1645197040000|2022-02-18 15:10:40|3.07|1.87|3.13|1.93|3.13|1.93|3.07|1.87|0
1645197050000|2022-02-18 15:10:50|3.16|1.96|3.18|1.98|3.21|2.01|3.16|1.96|0
1645197060000|2022-02-18 15:11:00|3.17|1.97|3.12|1.92|3.17|1.97|3.12|1.92|0
1645197070000|2022-02-18 15:11:10|3.11|1.91|3.13|1.93|3.13|1.93|3.11|1.91|0
1645197080000|2022-02-18 15:11:20|3.1|1.9|3.13|1.93|3.13|1.93|3.1|1.9|0
1645197090000|2022-02-18 15:11:30|3.14|1.94|3.11|1.91|3.14|1.94|3.1|1.9|0
1645197100000|2022-02-18 15:11:40|3.1|1.9|3.03|1.83|3.1|1.9|3.03|1.83|0
1645197110000|2022-02-18 15:11:50|3.01|1.81|3.02|1.82|3.02|1.82|2.99|1.79|0
1645197120000|2022-02-18 15:12:00|3|1.8|3|1.8|3|1.8|2.98|1.78|0
1645197130000|2022-02-18 15:12:10|2.97|1.77|2.92|1.72|2.97|1.77|2.91|1.71|0
1645197140000|2022-02-18 15:12:20|2.93|1.73|2.96|1.76|2.96|1.76|2.93|1.73|0
1645197150000|2022-02-18 15:12:30|2.95|1.75|2.97|1.77|2.98|1.78|2.95|1.75|0
1645197160000|2022-02-18 15:12:40|2.9|1.7|2.9|1.7|2.91|1.71|2.9|1.7|0
1645197170000|2022-02-18 15:12:50|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1645197180000|2022-02-18 15:13:00|2.91|1.71|2.9|1.7|2.92|1.72|2.9|1.7|0
1645197190000|2022-02-18 15:13:10|2.89|1.69|2.88|1.68|2.89|1.69|2.87|1.67|0
1645197200000|2022-02-18 15:13:20|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1645197210000|2022-02-18 15:13:30|2.89|1.69|2.94|1.74|2.94|1.74|2.89|1.69|0
1645197220000|2022-02-18 15:13:40|2.93|1.73|2.94|1.74|2.94|1.74|2.92|1.72|0
1645197230000|2022-02-18 15:13:50|2.93|1.73|2.92|1.72|2.93|1.73|2.91|1.71|0
1645197240000|2022-02-18 15:14:00|2.94|1.74|2.96|1.76|2.97|1.77|2.94|1.74|0
1645197250000|2022-02-18 15:14:10|2.94|1.74|2.93|1.73|2.94|1.74|2.92|1.72|0
1645197260000|2022-02-18 15:14:20|2.94|1.74|2.97|1.77|2.97|1.77|2.94|1.74|0
1645197270000|2022-02-18 15:14:30|3.02|1.82|3.05|1.85|3.05|1.85|3.02|1.82|0
1645197280000|2022-02-18 15:14:40|3.07|1.87|3.04|1.84|3.07|1.87|3.04|1.84|0
1645197290000|2022-02-18 15:14:50|3.05|1.85|3.05|1.85|3.05|1.85|3.03|1.83|0
1645197300000|2022-02-18 15:15:00|3.04|1.84|3.07|1.87|3.07|1.87|3.04|1.84|0
1645197310000|2022-02-18 15:15:10|3.09|1.89|3.11|1.91|3.11|1.91|3.06|1.86|0
1645197320000|2022-02-18 15:15:20|3.19|1.99|3.28|2.08|3.28|2.08|3.18|1.98|0
1645197330000|2022-02-18 15:15:30|3.26|2.06|3.3|2.1|3.3|2.1|3.26|2.06|0
1645197340000|2022-02-18 15:15:40|3.35|2.15|3.36|2.16|3.36|2.16|3.35|2.15|0
1645197350000|2022-02-18 15:15:50|3.35|2.15|3.34|2.14|3.35|2.15|3.34|2.14|0
1645197360000|2022-02-18 15:16:00|3.31|2.11|3.31|2.11|3.33|2.13|3.31|2.11|0
1645197370000|2022-02-18 15:16:10|3.29|2.09|3.27|2.07|3.29|2.09|3.26|2.06|0
1645197380000|2022-02-18 15:16:20|3.26|2.06|3.27|2.07|3.28|2.08|3.26|2.06|0
1645197390000|2022-02-18 15:16:30|3.24|2.04|3.17|1.97|3.24|2.04|3.17|1.97|0
1645197400000|2022-02-18 15:16:40|3.15|1.95|3.12|1.92|3.15|1.95|3.11|1.91|0
1645197410000|2022-02-18 15:16:50|3.1|1.9|3.05|1.85|3.1|1.9|3.05|1.85|0
1645197420000|2022-02-18 15:17:00|3.07|1.87|3.02|1.82|3.07|1.87|3.02|1.82|0
1645197430000|2022-02-18 15:17:10|3.01|1.81|3.04|1.84|3.04|1.84|3.01|1.81|0
1645197440000|2022-02-18 15:17:20|3.02|1.82|3.03|1.83|3.03|1.83|3.02|1.82|0
1645197450000|2022-02-18 15:17:30|3.06|1.86|3.05|1.85|3.06|1.86|3.04|1.84|0
1645197460000|2022-02-18 15:17:40|3.08|1.88|3.06|1.86|3.08|1.88|3.05|1.85|0
1645197470000|2022-02-18 15:17:50|3.05|1.85|3.07|1.87|3.07|1.87|3.04|1.84|0
1645197480000|2022-02-18 15:18:00|3.06|1.86|3.07|1.87|3.07|1.87|3.05|1.85|0
1645197490000|2022-02-18 15:18:10|3.02|1.82|3.02|1.82|3.07|1.87|3.02|1.82|0
1645197500000|2022-02-18 15:18:20|3.04|1.84|3.04|1.84|3.04|1.84|3.03|1.83|0
1645197510000|2022-02-18 15:18:30|3.02|1.82|3.04|1.84|3.04|1.84|3.02|1.82|0
1645197520000|2022-02-18 15:18:40|3.05|1.85|3.05|1.85|3.06|1.86|3.05|1.85|0
1645197530000|2022-02-18 15:18:50|3.01|1.81|3.01|1.81|3.01|1.81|2.99|1.79|0
1645197540000|2022-02-18 15:19:00|3|1.8|2.96|1.76|3|1.8|2.96|1.76|0
1645197550000|2022-02-18 15:19:10|2.93|1.73|2.96|1.76|2.97|1.77|2.93|1.73|0
1645197560000|2022-02-18 15:19:20|2.97|1.77|2.99|1.79|2.99|1.79|2.97|1.77|0
1645197570000|2022-02-18 15:19:30|3|1.8|2.99|1.79|3|1.8|2.99|1.79|0
1645197580000|2022-02-18 15:19:40|3.02|1.82|3.01|1.81|3.02|1.82|3.01|1.81|0
1645197590000|2022-02-18 15:19:50|2.99|1.79|3.05|1.85|3.05|1.85|2.99|1.79|0
1645197600000|2022-02-18 15:20:00|3.04|1.84|3|1.8|3.04|1.84|3|1.8|0
1645197610000|2022-02-18 15:20:10|3.02|1.82|2.99|1.79|3.03|1.83|2.99|1.79|0
1645197620000|2022-02-18 15:20:20|2.98|1.78|3.02|1.82|3.02|1.82|2.98|1.78|0
1645197640000|2022-02-18 15:20:40|3|1.8|3.02|1.82|3.02|1.82|3|1.8|0
1645197650000|2022-02-18 15:20:50|3.03|1.83|3.04|1.84|3.04|1.84|3.02|1.82|0
1645197660000|2022-02-18 15:21:00|3.06|1.86|3.07|1.87|3.08|1.88|3.06|1.86|0
1645197670000|2022-02-18 15:21:10|3.05|1.85|3.03|1.83|3.05|1.85|3.03|1.83|0
1645197680000|2022-02-18 15:21:20|3.02|1.82|3|1.8|3.02|1.82|3|1.8|0
1645197690000|2022-02-18 15:21:30|2.99|1.79|2.97|1.77|2.99|1.79|2.97|1.77|0
1645197700000|2022-02-18 15:21:40|2.99|1.79|2.95|1.75|2.99|1.79|2.95|1.75|0
1645197710000|2022-02-18 15:21:50|2.93|1.73|2.89|1.69|2.93|1.73|2.89|1.69|0
1645197720000|2022-02-18 15:22:00|2.85|1.65|2.86|1.66|2.86|1.66|2.83|1.63|0
1645197730000|2022-02-18 15:22:10|2.88|1.68|2.88|1.68|2.89|1.69|2.88|1.68|0
1645197740000|2022-02-18 15:22:20|2.89|1.69|2.86|1.66|2.89|1.69|2.86|1.66|0
1645197750000|2022-02-18 15:22:30|2.88|1.68|2.88|1.68|2.88|1.68|2.88|1.68|0
1645197760000|2022-02-18 15:22:40|2.89|1.69|2.86|1.66|2.89|1.69|2.86|1.66|0
1645197770000|2022-02-18 15:22:50|2.83|1.63|2.81|1.61|2.83|1.63|2.8|1.6|0
1645197780000|2022-02-18 15:23:00|2.83|1.63|2.85|1.65|2.85|1.65|2.83|1.63|0
1645197790000|2022-02-18 15:23:10|2.86|1.66|2.83|1.63|2.86|1.66|2.83|1.63|0
1645197800000|2022-02-18 15:23:20|2.85|1.65|2.85|1.65|2.87|1.67|2.85|1.65|0
1645197810000|2022-02-18 15:23:30|2.83|1.63|2.81|1.61|2.83|1.63|2.81|1.61|0
1645197820000|2022-02-18 15:23:40|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1645197830000|2022-02-18 15:23:50|2.85|1.65|2.86|1.66|2.86|1.66|2.84|1.64|0
1645197840000|2022-02-18 15:24:00|2.87|1.67|2.85|1.65|2.87|1.67|2.85|1.65|0
1645197850000|2022-02-18 15:24:10|2.81|1.61|2.81|1.61|2.81|1.61|2.81|1.61|0
1645197860000|2022-02-18 15:24:20|2.79|1.59|2.78|1.58|2.82|1.62|2.78|1.58|0
1645197870000|2022-02-18 15:24:30|2.79|1.59|2.79|1.59|2.79|1.59|2.79|1.59|0
1645197880000|2022-02-18 15:24:40|2.81|1.61|2.83|1.63|2.83|1.63|2.81|1.61|0
1645197890000|2022-02-18 15:24:50|2.84|1.64|2.82|1.62|2.86|1.66|2.82|1.62|0
1645197900000|2022-02-18 15:25:00|2.83|1.63|2.85|1.65|2.86|1.66|2.82|1.62|0
1645197910000|2022-02-18 15:25:10|2.83|1.63|2.86|1.66|2.86|1.66|2.83|1.63|0
1645197920000|2022-02-18 15:25:20|2.87|1.67|2.87|1.67|2.87|1.67|2.87|1.67|0
1645197930000|2022-02-18 15:25:30|2.88|1.68|2.85|1.65|2.88|1.68|2.85|1.65|0
1645197940000|2022-02-18 15:25:40|2.86|1.66|2.84|1.64|2.86|1.66|2.84|1.64|0
1645197950000|2022-02-18 15:25:50|2.83|1.63|2.83|1.63|2.83|1.63|2.83|1.63|0
1645197960000|2022-02-18 15:26:00|2.82|1.62|2.82|1.62|2.84|1.64|2.82|1.62|0
1645197970000|2022-02-18 15:26:10|2.83|1.63|2.82|1.62|2.83|1.63|2.82|1.62|0
1645197980000|2022-02-18 15:26:20|2.76|1.56|2.81|1.61|2.81|1.61|2.76|1.56|0
1645197990000|2022-02-18 15:26:30|2.83|1.63|2.84|1.64|2.86|1.66|2.83|1.63|0
1645198000000|2022-02-18 15:26:40|2.86|1.66|2.85|1.65|2.87|1.67|2.85|1.65|0
1645198010000|2022-02-18 15:26:50|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1645198020000|2022-02-18 15:27:00|2.91|1.71|2.91|1.71|2.93|1.73|2.91|1.71|0
1645198030000|2022-02-18 15:27:10|2.93|1.73|2.9|1.7|2.93|1.73|2.9|1.7|0
1645198040000|2022-02-18 15:27:20|2.89|1.69|3.28|2.08|3.28|2.08|2.89|1.69|0
1645198050000|2022-02-18 15:27:30|3.27|2.07|3.23|2.03|3.27|2.07|3.23|2.03|0
1645198060000|2022-02-18 15:27:40|3.22|2.02|3.22|2.02|3.22|2.02|3.21|2.01|0
1645198070000|2022-02-18 15:27:50|3.2|2|3.22|2.02|3.22|2.02|3.18|1.98|0
1645198080000|2022-02-18 15:28:00|3.2|2|3.2|2|3.2|2|3.2|2|0
1645198090000|2022-02-18 15:28:10|3.19|1.99|3.16|1.96|3.19|1.99|3.16|1.96|0
1645198100000|2022-02-18 15:28:20|3.14|1.94|3.16|1.96|3.16|1.96|3.14|1.94|0
1645198110000|2022-02-18 15:28:30|3.15|1.95|3.14|1.94|3.15|1.95|3.13|1.93|0
1645198120000|2022-02-18 15:28:40|3.15|1.95|3.16|1.96|3.17|1.97|3.15|1.95|0
1645198130000|2022-02-18 15:28:50|3.17|1.97|3.15|1.95|3.17|1.97|3.15|1.95|0
1645198140000|2022-02-18 15:29:00|3.13|1.93|3.08|1.88|3.13|1.93|3.08|1.88|0
1645198150000|2022-02-18 15:29:10|3.1|1.9|3.12|1.92|3.12|1.92|3.1|1.9|0
1645198160000|2022-02-18 15:29:20|3.11|1.91|3.08|1.88|3.11|1.91|3.08|1.88|0
1645198170000|2022-02-18 15:29:30|3.11|1.91|3.12|1.92|3.16|1.96|3.11|1.91|0
1645198180000|2022-02-18 15:29:40|3.11|1.91|3.11|1.91|3.11|1.91|3.1|1.9|0
1645198190000|2022-02-18 15:29:50|3.12|1.92|3.11|1.91|3.12|1.92|3.11|1.91|0
1645198200000|2022-02-18 15:30:00|3.12|1.92|3.02|1.82|3.12|1.92|3.02|1.82|0
1645198210000|2022-02-18 15:30:10|2.98|1.78|2.98|1.78|2.98|1.78|2.95|1.75|0
1645198220000|2022-02-18 15:30:20|2.97|1.77|3.01|1.81|3.01|1.81|2.97|1.77|0
1645198230000|2022-02-18 15:30:30|2.96|1.76|2.98|1.78|2.98|1.78|2.96|1.76|0
1645198240000|2022-02-18 15:30:40|2.97|1.77|2.98|1.78|2.98|1.78|2.97|1.77|0
1645198250000|2022-02-18 15:30:50|2.97|1.77|2.94|1.74|2.97|1.77|2.94|1.74|0
1645198260000|2022-02-18 15:31:00|2.93|1.73|2.91|1.71|2.93|1.73|2.9|1.7|0
1645198270000|2022-02-18 15:31:10|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1645198280000|2022-02-18 15:31:20|2.88|1.68|2.88|1.68|2.88|1.68|2.87|1.67|0
1645198290000|2022-02-18 15:31:30|2.87|1.67|2.87|1.67|2.89|1.69|2.86|1.66|0
1645198300000|2022-02-18 15:31:40|2.86|1.66|2.89|1.69|2.9|1.7|2.86|1.66|0
1645198310000|2022-02-18 15:31:50|2.88|1.68|2.85|1.65|2.88|1.68|2.85|1.65|0
1645198320000|2022-02-18 15:32:00|2.86|1.66|2.88|1.68|2.88|1.68|2.86|1.66|0
1645198330000|2022-02-18 15:32:10|2.9|1.7|2.89|1.69|2.9|1.7|2.89|1.69|0
1645198340000|2022-02-18 15:32:20|2.87|1.67|2.91|1.71|2.91|1.71|2.87|1.67|0
1645198350000|2022-02-18 15:32:30|2.92|1.72|2.9|1.7|2.92|1.72|2.9|1.7|0
1645198360000|2022-02-18 15:32:40|2.89|1.69|2.87|1.67|2.89|1.69|2.87|1.67|0
1645198370000|2022-02-18 15:32:50|2.85|1.65|2.83|1.63|2.85|1.65|2.83|1.63|0
1645198380000|2022-02-18 15:33:00|2.84|1.64|2.84|1.64|2.85|1.65|2.84|1.64|0
1645198390000|2022-02-18 15:33:10|2.85|1.65|2.85|1.65|2.85|1.65|2.84|1.64|0
1645198400000|2022-02-18 15:33:20|2.89|1.69|2.9|1.7|2.9|1.7|2.89|1.69|0
1645198410000|2022-02-18 15:33:30|2.91|1.71|2.87|1.67|2.91|1.71|2.87|1.67|0
1645198420000|2022-02-18 15:33:40|2.88|1.68|2.89|1.69|2.89|1.69|2.88|1.68|0
1645198430000|2022-02-18 15:33:50|2.91|1.71|2.92|1.72|2.92|1.72|2.9|1.7|0
1645198440000|2022-02-18 15:34:00|2.93|1.73|2.91|1.71|2.93|1.73|2.91|1.71|0
1645198450000|2022-02-18 15:34:10|2.9|1.7|2.87|1.67|2.9|1.7|2.87|1.67|0
1645198460000|2022-02-18 15:34:20|2.91|1.71|2.93|1.73|2.93|1.73|2.91|1.71|0
1645198470000|2022-02-18 15:34:30|2.92|1.72|2.94|1.74|2.94|1.74|2.92|1.72|0
1645198480000|2022-02-18 15:34:40|2.95|1.75|2.95|1.75|2.95|1.75|2.95|1.75|0
1645198490000|2022-02-18 15:34:50|2.94|1.74|2.92|1.72|2.94|1.74|2.92|1.72|0
1645198500000|2022-02-18 15:35:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1645198510000|2022-02-18 15:35:10|2.93|1.73|2.95|1.75|2.95|1.75|2.93|1.73|0
1645198520000|2022-02-18 15:35:20|2.94|1.74|2.83|1.63|2.95|1.75|2.83|1.63|0
1645198530000|2022-02-18 15:35:30|2.84|1.64|2.83|1.63|2.84|1.64|2.83|1.63|0
1645198540000|2022-02-18 15:35:40|2.85|1.65|3.1|1.9|3.18|1.98|2.83|1.63|0
1645198550000|2022-02-18 15:35:50|3.09|1.89|3.09|1.89|3.1|1.9|3.09|1.89|0
1645198560000|2022-02-18 15:36:00|3.08|1.88|3.11|1.91|3.11|1.91|3.08|1.88|0
1645198570000|2022-02-18 15:36:10|3.08|1.88|3.08|1.88|3.09|1.89|3.08|1.88|0
1645198580000|2022-02-18 15:36:20|3.09|1.89|3.08|1.88|3.09|1.89|3.08|1.88|0
1645198590000|2022-02-18 15:36:30|3.07|1.87|3.06|1.86|3.07|1.87|3.05|1.85|0
1645198600000|2022-02-18 15:36:40|3.07|1.87|3.09|1.89|3.09|1.89|3.07|1.87|0
1645198610000|2022-02-18 15:36:50|3.08|1.88|3.11|1.91|3.11|1.91|3.08|1.88|0
1645198620000|2022-02-18 15:37:00|3.12|1.92|3.07|1.87|3.12|1.92|3.07|1.87|0
1645198630000|2022-02-18 15:37:10|3.06|1.86|3.03|1.83|3.06|1.86|3.03|1.83|0
1645198640000|2022-02-18 15:37:20|3.05|1.85|3.06|1.86|3.07|1.87|3.05|1.85|0
1645198650000|2022-02-18 15:37:30|3.05|1.85|3.05|1.85|3.05|1.85|3.05|1.85|0
1645198660000|2022-02-18 15:37:40|3.06|1.86|3.07|1.87|3.09|1.89|3.06|1.86|0
1645198670000|2022-02-18 15:37:50|3.05|1.85|3.06|1.86|3.08|1.88|3.05|1.85|0
1645198680000|2022-02-18 15:38:00|3.05|1.85|3.04|1.84|3.07|1.87|3.04|1.84|0
1645198690000|2022-02-18 15:38:10|3.02|1.82|3.07|1.87|3.07|1.87|3.02|1.82|0
1645198700000|2022-02-18 15:38:20|3.09|1.89|3.09|1.89|3.12|1.92|3.09|1.89|0
1645198710000|2022-02-18 15:38:30|3.08|1.88|3.09|1.89|3.09|1.89|3.08|1.88|0
1645198720000|2022-02-18 15:38:40|3.07|1.87|3.06|1.86|3.08|1.88|3.05|1.85|0
1645198730000|2022-02-18 15:38:50|3.07|1.87|3.09|1.89|3.09|1.89|3.06|1.86|0
1645198740000|2022-02-18 15:39:00|3.05|1.85|3.02|1.82|3.05|1.85|3.02|1.82|0
1645198750000|2022-02-18 15:39:10|3.03|1.83|3.03|1.83|3.05|1.85|3.03|1.83|0
1645198760000|2022-02-18 15:39:20|3.04|1.84|3|1.8|3.04|1.84|3|1.8|0
1645198770000|2022-02-18 15:39:30|3.01|1.81|3.01|1.81|3.02|1.82|3.01|1.81|0
1645198780000|2022-02-18 15:39:40|3|1.8|2.99|1.79|3|1.8|2.98|1.78|0
1645198790000|2022-02-18 15:39:50|2.95|1.75|2.97|1.77|2.97|1.77|2.95|1.75|0
1645198800000|2022-02-18 15:40:00|3|1.8|2.97|1.77|3.01|1.81|2.97|1.77|0
1645198810000|2022-02-18 15:40:10|2.96|1.76|2.93|1.73|2.96|1.76|2.93|1.73|0
1645198820000|2022-02-18 15:40:20|2.92|1.72|2.97|1.77|2.97|1.77|2.92|1.72|0
1645198830000|2022-02-18 15:40:30|2.96|1.76|2.91|1.71|2.96|1.76|2.91|1.71|0
1645198840000|2022-02-18 15:40:40|2.92|1.72|2.86|1.66|2.92|1.72|2.86|1.66|0
1645198850000|2022-02-18 15:40:50|2.88|1.68|2.85|1.65|2.88|1.68|2.85|1.65|0
1645198860000|2022-02-18 15:41:00|2.86|1.66|2.83|1.63|2.86|1.66|2.83|1.63|0
1645198870000|2022-02-18 15:41:10|2.84|1.64|2.86|1.66|2.87|1.67|2.84|1.64|0
1645198880000|2022-02-18 15:41:20|2.9|1.7|2.82|1.82|2.9|1.82|2.8|1.69|0
1645198890000|2022-02-18 15:41:30|2.8|1.8|2.8|1.8|2.81|1.81|2.8|1.8|0
1645198910000|2022-02-18 15:41:50|2.81|1.81|2.81|1.81|2.82|1.82|2.81|1.81|0
1645198920000|2022-02-18 15:42:00|2.8|1.8|2.82|1.82|2.82|1.82|2.8|1.8|0
1645198930000|2022-02-18 15:42:10|2.83|1.83|2.84|1.84|2.84|1.84|2.82|1.82|0
1645198940000|2022-02-18 15:42:20|2.82|1.82|2.82|1.82|2.82|1.82|2.8|1.8|0
1645198950000|2022-02-18 15:42:30|2.8|1.8|2.8|1.8|2.8|1.8|2.78|1.78|0
1645198960000|2022-02-18 15:42:40|2.83|1.83|2.9|1.9|2.9|1.9|2.83|1.83|0
1645198970000|2022-02-18 15:42:50|2.89|1.89|2.91|1.91|2.91|1.91|2.88|1.88|0
1645198980000|2022-02-18 15:43:00|2.9|1.9|2.86|1.86|2.9|1.9|2.86|1.86|0
1645198990000|2022-02-18 15:43:10|2.83|1.83|2.87|1.87|2.87|1.87|2.83|1.83|0
1645199000000|2022-02-18 15:43:20|2.89|1.89|2.9|1.9|2.9|1.9|2.89|1.89|0
1645199010000|2022-02-18 15:43:30|2.89|1.89|2.89|1.89|2.89|1.89|2.89|1.89|0
1645199020000|2022-02-18 15:43:40|2.88|1.88|2.87|1.87|2.88|1.88|2.87|1.87|0
1645199030000|2022-02-18 15:43:50|2.88|1.88|2.88|1.88|2.88|1.88|2.88|1.88|0
1645199040000|2022-02-18 15:44:00|2.9|1.9|2.87|1.87|2.9|1.9|2.87|1.87|0
1645199050000|2022-02-18 15:44:10|2.89|1.89|2.88|1.88|2.89|1.89|2.88|1.88|0
1645199060000|2022-02-18 15:44:20|2.87|1.87|2.89|1.89|2.9|1.9|2.87|1.87|0
1645199070000|2022-02-18 15:44:30|2.9|1.9|2.88|1.88|2.9|1.9|2.88|1.88|0
1645199080000|2022-02-18 15:44:40|2.87|1.87|2.88|1.88|2.88|1.88|2.87|1.87|0
1645199090000|2022-02-18 15:44:50|2.89|1.89|2.93|1.93|2.94|1.94|2.89|1.89|0
1645199100000|2022-02-18 15:45:00|2.94|1.94|2.93|1.93|2.94|1.94|2.93|1.93|0
1645199110000|2022-02-18 15:45:10|2.94|1.94|2.94|1.94|2.96|1.96|2.93|1.93|0
1645199120000|2022-02-18 15:45:20|2.91|1.91|2.91|1.91|2.91|1.91|2.91|1.91|0
1645199130000|2022-02-18 15:45:30|2.9|1.9|2.9|1.9|2.91|1.91|2.9|1.9|0
1645199140000|2022-02-18 15:45:40|2.92|1.92|2.87|1.87|2.92|1.92|2.87|1.87|0
1645199150000|2022-02-18 15:45:50|2.86|1.86|2.87|1.87|2.87|1.87|2.86|1.86|0
1645199160000|2022-02-18 15:46:00|2.86|1.86|2.91|1.91|2.91|1.91|2.86|1.86|0
1645199170000|2022-02-18 15:46:10|2.94|1.94|2.96|1.96|2.97|1.97|2.94|1.94|0
1645199180000|2022-02-18 15:46:20|2.94|1.94|2.95|1.95|2.96|1.96|2.94|1.94|0
1645199190000|2022-02-18 15:46:30|2.94|1.94|2.92|1.92|2.94|1.94|2.91|1.91|0
1645199200000|2022-02-18 15:46:40|2.94|1.94|2.95|1.95|2.95|1.95|2.92|1.92|0
1645199210000|2022-02-18 15:46:50|2.97|1.97|2.96|1.96|2.97|1.97|2.96|1.96|0
1645199220000|2022-02-18 15:47:00|2.94|1.94|2.93|1.93|2.95|1.95|2.93|1.93|0
1645199230000|2022-02-18 15:47:10|2.92|1.92|2.9|1.9|2.92|1.92|2.9|1.9|0
1645199240000|2022-02-18 15:47:20|2.91|1.91|2.9|1.9|2.92|1.92|2.9|1.9|0
1645199260000|2022-02-18 15:47:40|2.91|1.91|2.9|1.9|2.92|1.92|2.9|1.9|0
1645199270000|2022-02-18 15:47:50|2.89|1.89|2.87|1.87|2.89|1.89|2.87|1.87|0
1645199280000|2022-02-18 15:48:00|2.89|1.89|2.7|1.7|2.89|1.89|2.7|1.7|0
1645199290000|2022-02-18 15:48:10|2.69|1.69|2.68|1.68|2.7|1.7|2.68|1.68|0
1645199300000|2022-02-18 15:48:20|2.66|1.66|2.65|1.65|2.67|1.67|2.65|1.65|0
1645199310000|2022-02-18 15:48:30|2.66|1.66|2.63|1.63|2.66|1.66|2.63|1.63|0
1645199320000|2022-02-18 15:48:40|2.64|1.64|2.64|1.64|2.65|1.65|2.64|1.64|0
1645199330000|2022-02-18 15:48:50|2.65|1.65|2.65|1.65|2.66|1.66|2.65|1.65|0
1645199340000|2022-02-18 15:49:00|2.63|1.63|2.63|1.63|2.63|1.63|2.62|1.62|0
1645199350000|2022-02-18 15:49:10|2.64|1.64|2.59|1.59|2.64|1.64|2.59|1.59|0
1645199360000|2022-02-18 15:49:20|2.57|1.57|2.6|1.6|2.6|1.6|2.57|1.57|0
1645199370000|2022-02-18 15:49:30|2.57|1.57|2.51|1.51|2.57|1.57|2.51|1.51|0
1645199380000|2022-02-18 15:49:40|2.52|1.52|2.51|1.51|2.53|1.53|2.51|1.51|0
1645199390000|2022-02-18 15:49:50|2.5|1.5|2.53|1.53|2.53|1.53|2.5|1.5|0
1645199400000|2022-02-18 15:50:00|2.55|1.55|2.61|1.61|2.61|1.61|2.55|1.55|0
1645199410000|2022-02-18 15:50:10|2.64|1.64|2.63|1.63|2.65|1.65|2.62|1.62|0
1645199420000|2022-02-18 15:50:20|2.64|1.64|2.68|1.68|2.68|1.68|2.63|1.63|0
1645199430000|2022-02-18 15:50:30|2.65|1.65|2.65|1.65|2.65|1.65|2.64|1.64|0
1645199440000|2022-02-18 15:50:40|2.63|1.63|2.65|1.65|2.65|1.65|2.63|1.63|0
1645199450000|2022-02-18 15:50:50|2.64|1.64|2.64|1.64|2.64|1.64|2.61|1.61|0
1645199460000|2022-02-18 15:51:00|2.62|1.62|2.59|1.59|2.64|1.64|2.59|1.59|0
1645199470000|2022-02-18 15:51:10|2.6|1.6|2.65|1.65|2.68|1.68|2.6|1.6|0
1645199480000|2022-02-18 15:51:20|2.67|1.67|2.65|1.65|2.67|1.67|2.65|1.65|0
1645199490000|2022-02-18 15:51:30|2.61|1.61|2.61|1.61|2.62|1.62|2.61|1.61|0
1645199500000|2022-02-18 15:51:40|2.6|1.6|2.62|1.62|2.62|1.62|2.6|1.6|0
1645199510000|2022-02-18 15:51:50|2.65|1.65|2.65|1.65|2.66|1.66|2.65|1.65|0
1645199520000|2022-02-18 15:52:00|2.64|1.64|2.61|1.61|2.64|1.64|2.61|1.61|0
1645199530000|2022-02-18 15:52:10|2.64|1.64|2.64|1.64|2.64|1.64|2.63|1.63|0
1645199540000|2022-02-18 15:52:20|2.68|1.68|2.68|1.68|2.68|1.68|2.68|1.68|0
1645199550000|2022-02-18 15:52:30|2.67|1.67|2.66|1.66|2.68|1.68|2.66|1.66|0
1645199560000|2022-02-18 15:52:40|2.68|1.68|2.69|1.69|2.69|1.69|2.66|1.66|0
1645199570000|2022-02-18 15:52:50|2.68|1.68|2.7|1.7|2.7|1.7|2.68|1.68|0
1645199580000|2022-02-18 15:53:00|2.72|1.72|2.72|1.72|2.72|1.72|2.71|1.71|0
1645199590000|2022-02-18 15:53:10|2.74|1.74|2.72|1.72|2.74|1.74|2.71|1.71|0
1645199600000|2022-02-18 15:53:20|2.74|1.74|2.71|1.71|2.75|1.75|2.71|1.71|0
1645199610000|2022-02-18 15:53:30|2.7|1.7|2.7|1.7|2.7|1.7|2.7|1.7|0
1645199620000|2022-02-18 15:53:40|2.69|1.69|2.66|1.66|2.69|1.69|2.66|1.66|0
1645199630000|2022-02-18 15:53:50|2.67|1.67|2.65|1.65|2.67|1.67|2.65|1.65|0
1645199640000|2022-02-18 15:54:00|2.66|1.66|2.64|1.64|2.66|1.66|2.63|1.63|0
1645199650000|2022-02-18 15:54:10|2.67|1.67|2.64|1.64|2.67|1.67|2.63|1.63|0
1645199660000|2022-02-18 15:54:20|2.65|1.65|2.64|1.64|2.65|1.65|2.63|1.63|0
1645199670000|2022-02-18 15:54:30|2.63|1.63|2.65|1.65|2.65|1.65|2.63|1.63|0
1645199690000|2022-02-18 15:54:50|2.67|1.67|2.67|1.67|2.67|1.67|2.65|1.65|0
1645199700000|2022-02-18 15:55:00|2.68|1.68|2.68|1.68|2.68|1.68|2.66|1.66|0
1645199710000|2022-02-18 15:55:10|2.65|1.65|2.66|1.66|2.67|1.67|2.65|1.65|0
1645199720000|2022-02-18 15:55:20|2.67|1.67|2.64|1.64|2.67|1.67|2.64|1.64|0
1645199730000|2022-02-18 15:55:30|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1645199740000|2022-02-18 15:55:40|2.63|1.63|2.65|1.65|2.65|1.65|2.63|1.63|0
1645199750000|2022-02-18 15:55:50|2.66|1.66|2.63|1.63|2.66|1.66|2.63|1.63|0
1645199760000|2022-02-18 15:56:00|2.62|1.62|2.61|1.61|2.62|1.62|2.6|1.6|0
1645199770000|2022-02-18 15:56:10|2.62|1.62|2.62|1.62|2.62|1.62|2.61|1.61|0
1645199780000|2022-02-18 15:56:20|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1645199790000|2022-02-18 15:56:30|2.61|1.61|2.64|1.64|2.65|1.65|2.61|1.61|0
1645199800000|2022-02-18 15:56:40|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1645199810000|2022-02-18 15:56:50|2.65|1.65|2.7|1.7|2.7|1.7|2.65|1.65|0
1645199820000|2022-02-18 15:57:00|2.68|1.68|2.71|1.71|2.71|1.71|2.68|1.68|0
1645199830000|2022-02-18 15:57:10|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1645199840000|2022-02-18 15:57:20|2.65|1.65|2.69|1.69|2.69|1.69|2.65|1.65|0
1645199850000|2022-02-18 15:57:30|2.68|1.68|2.62|1.62|2.68|1.68|2.62|1.62|0
1645199860000|2022-02-18 15:57:40|2.6|1.6|2.61|1.61|2.65|1.65|2.6|1.6|0
1645199870000|2022-02-18 15:57:50|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1645199880000|2022-02-18 15:58:00|2.61|1.61|2.62|1.62|2.62|1.62|2.61|1.61|0
1645199890000|2022-02-18 15:58:10|2.63|1.63|2.56|1.56|2.63|1.63|2.56|1.56|0
1645199900000|2022-02-18 15:58:20|2.57|1.57|2.54|1.54|2.57|1.57|2.54|1.54|0
1645199910000|2022-02-18 15:58:30|2.52|1.52|2.51|1.51|2.54|1.54|2.51|1.51|0
1645199920000|2022-02-18 15:58:40|2.52|1.52|2.53|1.53|2.53|1.53|2.52|1.52|0
1645199930000|2022-02-18 15:58:50|2.55|1.55|2.55|1.55|2.55|1.55|2.54|1.54|0
1645199940000|2022-02-18 15:59:00|2.57|1.57|2.6|1.6|2.6|1.6|2.57|1.57|0
1645199950000|2022-02-18 15:59:10|2.59|1.59|2.62|1.62|2.62|1.62|2.59|1.59|0
1645199960000|2022-02-18 15:59:20|2.59|1.59|2.59|1.59|2.59|1.59|2.59|1.59|0
1645199970000|2022-02-18 15:59:30|2.62|1.62|2.62|1.62|2.62|1.62|2.62|1.62|0
1645199980000|2022-02-18 15:59:40|2.61|1.61|2.61|1.61|2.61|1.61|2.61|1.61|0
1645199990000|2022-02-18 15:59:50|2.6|1.6|2.57|1.57|2.6|1.6|2.57|1.57|0
1645200000000|2022-02-18 16:00:00|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1645200010000|2022-02-18 16:00:10|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1645200020000|2022-02-18 16:00:20|2.52|1.52|2.74|1.74|2.75|1.75|2.52|1.52|0
1645200030000|2022-02-18 16:00:30|2.73|1.73|2.72|1.72|2.73|1.73|2.71|1.71|0
1645200040000|2022-02-18 16:00:40|2.6|1.6|2.63|1.63|2.63|1.63|2.6|1.6|0
1645200050000|2022-02-18 16:00:50|2.9|1.9|2.91|1.91|2.92|1.92|2.9|1.9|0
1645200060000|2022-02-18 16:01:00|2.9|1.9|2.88|1.88|2.92|1.92|2.88|1.88|0
1645200070000|2022-02-18 16:01:10|2.89|1.89|2.92|1.92|2.92|1.92|2.89|1.89|0
1645200080000|2022-02-18 16:01:20|2.93|1.93|2.92|1.92|2.93|1.93|2.92|1.92|0
1645200090000|2022-02-18 16:01:30|2.91|1.91|2.89|1.89|2.91|1.91|2.89|1.89|0
1645200100000|2022-02-18 16:01:40|2.85|1.85|2.85|1.85|2.86|1.86|2.85|1.85|0
1645200110000|2022-02-18 16:01:50|2.84|1.84|2.81|1.81|2.84|1.84|2.81|1.81|0
1645200120000|2022-02-18 16:02:00|2.83|1.83|2.81|1.81|2.83|1.83|2.81|1.81|0
1645200130000|2022-02-18 16:02:10|2.79|1.79|2.78|1.78|2.79|1.79|2.77|1.77|0
1645200140000|2022-02-18 16:02:20|2.77|1.77|2.78|1.78|2.78|1.78|2.77|1.77|0
1645200150000|2022-02-18 16:02:30|2.79|1.79|2.81|1.81|2.81|1.81|2.79|1.79|0
1645200160000|2022-02-18 16:02:40|2.8|1.8|2.79|1.79|2.81|1.81|2.79|1.79|0
1645200170000|2022-02-18 16:02:50|2.8|1.8|2.79|1.79|2.8|1.8|2.78|1.78|0
1645200180000|2022-02-18 16:03:00|2.78|1.78|2.78|1.78|2.79|1.79|2.78|1.78|0
1645200190000|2022-02-18 16:03:10|2.77|1.77|2.77|1.77|2.77|1.77|2.76|1.76|0
1645200200000|2022-02-18 16:03:20|2.75|1.75|2.74|1.74|2.77|1.77|2.74|1.74|0
1645200210000|2022-02-18 16:03:30|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1645200220000|2022-02-18 16:03:40|2.7|1.7|2.58|1.58|2.72|1.72|2.58|1.58|0
1645200230000|2022-02-18 16:03:50|2.53|1.53|2.45|1.45|2.53|1.53|2.45|1.45|0
1645200240000|2022-02-18 16:04:00|2.47|1.47|2.54|1.54|2.58|1.58|2.47|1.47|0
1645200250000|2022-02-18 16:04:10|2.52|1.52|2.57|1.57|2.59|1.59|2.52|1.52|0
1645200260000|2022-02-18 16:04:20|2.62|1.62|2.59|1.59|2.62|1.62|2.58|1.58|0
1645200270000|2022-02-18 16:04:30|2.57|1.57|2.55|1.55|2.59|1.59|2.55|1.55|0
1645200280000|2022-02-18 16:04:40|2.53|1.53|2.53|1.53|2.55|1.55|2.52|1.52|0
1645200290000|2022-02-18 16:04:50|2.52|1.52|2.49|1.49|2.53|1.53|2.49|1.49|0
1645200300000|2022-02-18 16:05:00|2.51|1.51|2.49|1.49|2.51|1.51|2.49|1.49|0
1645200310000|2022-02-18 16:05:10|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1645200320000|2022-02-18 16:05:20|2.47|1.47|2.49|1.49|2.49|1.49|2.47|1.47|0
1645200330000|2022-02-18 16:05:30|2.5|1.5|2.55|1.55|2.55|1.55|2.5|1.5|0
1645200340000|2022-02-18 16:05:40|2.58|1.58|2.54|1.54|2.58|1.58|2.54|1.54|0
1645200350000|2022-02-18 16:05:50|2.55|1.55|2.57|1.57|2.57|1.57|2.53|1.53|0
1645200360000|2022-02-18 16:06:00|2.55|1.55|2.53|1.53|2.55|1.55|2.53|1.53|0
1645200370000|2022-02-18 16:06:10|2.55|1.55|2.55|1.55|2.55|1.55|2.54|1.54|0
1645200380000|2022-02-18 16:06:20|2.56|1.56|2.56|1.56|2.57|1.57|2.56|1.56|0
1645200390000|2022-02-18 16:06:30|2.55|1.55|2.55|1.55|2.55|1.55|2.53|1.53|0
1645200400000|2022-02-18 16:06:40|2.54|1.54|2.58|1.58|2.58|1.58|2.54|1.54|0
1645200410000|2022-02-18 16:06:50|2.59|1.59|2.63|1.63|2.63|1.63|2.59|1.59|0
1645200420000|2022-02-18 16:07:00|2.62|1.62|2.69|1.69|2.69|1.69|2.62|1.62|0
1645200430000|2022-02-18 16:07:10|2.68|1.68|2.62|1.62|2.68|1.68|2.62|1.62|0
1645200440000|2022-02-18 16:07:20|2.63|1.63|2.61|1.61|2.63|1.63|2.61|1.61|0
1645200450000|2022-02-18 16:07:30|2.6|1.6|2.58|1.58|2.6|1.6|2.58|1.58|0
1645200460000|2022-02-18 16:07:40|2.57|1.57|2.55|1.55|2.57|1.57|2.55|1.55|0
1645200470000|2022-02-18 16:07:50|2.56|1.56|2.55|1.55|2.56|1.56|2.53|1.53|0
1645200480000|2022-02-18 16:08:00|2.54|1.54|2.55|1.55|2.56|1.56|2.54|1.54|0
1645200490000|2022-02-18 16:08:10|2.53|1.53|2.54|1.54|2.54|1.54|2.53|1.53|0
1645200500000|2022-02-18 16:08:20|2.55|1.55|2.6|1.6|2.6|1.6|2.55|1.55|0
1645200510000|2022-02-18 16:08:30|2.62|1.62|2.57|1.57|2.62|1.62|2.57|1.57|0
1645200520000|2022-02-18 16:08:40|2.55|1.55|2.6|1.6|2.6|1.6|2.55|1.55|0
1645200530000|2022-02-18 16:08:50|2.58|1.58|2.56|1.56|2.58|1.58|2.56|1.56|0
1645200540000|2022-02-18 16:09:00|2.55|1.55|2.57|1.57|2.57|1.57|2.53|1.53|0
1645200550000|2022-02-18 16:09:10|2.56|1.56|2.56|1.56|2.57|1.57|2.56|1.56|0
1645200560000|2022-02-18 16:09:20|2.57|1.57|2.59|1.59|2.59|1.59|2.57|1.57|0
1645200570000|2022-02-18 16:09:30|2.56|1.56|2.54|1.54|2.56|1.56|2.54|1.54|0
1645200580000|2022-02-18 16:09:40|2.55|1.55|2.51|1.51|2.55|1.55|2.51|1.51|0
1645200590000|2022-02-18 16:09:50|2.5|1.5|2.55|1.55|2.55|1.55|2.5|1.5|0
1645200600000|2022-02-18 16:10:00|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1645200610000|2022-02-18 16:10:10|2.51|1.51|2.48|1.48|2.51|1.51|2.48|1.48|0
1645200620000|2022-02-18 16:10:20|2.49|1.49|2.66|1.66|2.66|1.66|2.49|1.49|0
1645200630000|2022-02-18 16:10:30|2.54|1.54|2.53|1.53|2.54|1.54|2.52|1.52|0
1645200640000|2022-02-18 16:10:40|2.55|1.55|2.52|1.52|2.55|1.55|2.52|1.52|0
1645200650000|2022-02-18 16:10:50|2.56|1.56|2.6|1.6|2.6|1.6|2.56|1.56|0
1645200660000|2022-02-18 16:11:00|2.53|1.53|2.46|1.46|2.53|1.53|2.45|1.45|0
1645200670000|2022-02-18 16:11:10|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1645200680000|2022-02-18 16:11:20|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1645200690000|2022-02-18 16:11:30|2.36|1.36|2.38|1.38|2.38|1.38|2.36|1.36|0
1645200700000|2022-02-18 16:11:40|2.39|1.39|2.37|1.37|2.39|1.39|2.37|1.37|0
1645200710000|2022-02-18 16:11:50|2.38|1.38|2.4|1.4|2.4|1.4|2.37|1.37|0
1645200720000|2022-02-18 16:12:00|2.42|1.42|2.44|1.44|2.44|1.44|2.42|1.42|0
1645200730000|2022-02-18 16:12:10|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1645200740000|2022-02-18 16:12:20|2.44|1.44|2.46|1.46|2.46|1.46|2.44|1.44|0
1645200750000|2022-02-18 16:12:30|2.47|1.47|2.44|1.44|2.47|1.47|2.44|1.44|0
1645200760000|2022-02-18 16:12:40|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1645200770000|2022-02-18 16:12:50|2.48|1.48|2.44|1.44|2.48|1.48|2.44|1.44|0
1645200780000|2022-02-18 16:13:00|2.43|1.43|2.47|1.47|2.47|1.47|2.43|1.43|0
1645200790000|2022-02-18 16:13:10|2.5|1.5|2.47|1.47|2.5|1.5|2.46|1.46|0
1645200800000|2022-02-18 16:13:20|2.46|1.46|2.48|1.48|2.49|1.49|2.46|1.46|0
1645200810000|2022-02-18 16:13:30|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1645200820000|2022-02-18 16:13:40|2.46|1.46|2.46|1.46|2.49|1.49|2.46|1.46|0
1645200830000|2022-02-18 16:13:50|2.43|1.43|2.46|1.46|2.46|1.46|2.43|1.43|0
1645200840000|2022-02-18 16:14:00|2.45|1.45|2.48|1.48|2.48|1.48|2.45|1.45|0
1645200850000|2022-02-18 16:14:10|2.47|1.47|2.47|1.47|2.47|1.47|2.47|1.47|0
1645200860000|2022-02-18 16:14:20|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1645200870000|2022-02-18 16:14:30|2.45|1.45|2.51|1.51|2.51|1.51|2.45|1.45|0
1645200880000|2022-02-18 16:14:40|2.5|1.5|2.52|1.52|2.52|1.52|2.5|1.5|0
1645200890000|2022-02-18 16:14:50|2.51|1.51|2.52|1.52|2.54|1.54|2.51|1.51|0
1645200900000|2022-02-18 16:15:00|2.53|1.53|2.56|1.56|2.56|1.56|2.53|1.53|0
1645200910000|2022-02-18 16:15:10|2.58|1.58|2.57|1.57|2.6|1.6|2.57|1.57|0
1645200920000|2022-02-18 16:15:20|2.56|1.56|2.56|1.56|2.56|1.56|2.55|1.55|0
1645200930000|2022-02-18 16:15:30|2.57|1.57|2.54|1.54|2.57|1.57|2.54|1.54|0
1645200940000|2022-02-18 16:15:40|2.51|1.51|2.52|1.52|2.54|1.54|2.51|1.51|0
1645200950000|2022-02-18 16:15:50|2.5|1.5|2.52|1.52|2.52|1.52|2.5|1.5|0
1645200960000|2022-02-18 16:16:00|2.5|1.5|2.53|1.53|2.55|1.55|2.5|1.5|0
1645200970000|2022-02-18 16:16:10|2.52|1.52|2.49|1.49|2.52|1.52|2.49|1.49|0
1645200980000|2022-02-18 16:16:20|2.5|1.5|2.5|1.5|2.5|1.5|2.49|1.49|0
1645200990000|2022-02-18 16:16:30|2.49|1.49|2.53|1.53|2.53|1.53|2.49|1.49|0
1645201000000|2022-02-18 16:16:40|2.54|1.54|2.51|1.51|2.54|1.54|2.51|1.51|0
1645201010000|2022-02-18 16:16:50|2.52|1.52|2.51|1.51|2.52|1.52|2.51|1.51|0
1645201020000|2022-02-18 16:17:00|2.52|1.52|2.52|1.52|2.52|1.52|2.52|1.52|0
1645201030000|2022-02-18 16:17:10|2.54|1.54|2.56|1.56|2.56|1.56|2.54|1.54|0
1645201040000|2022-02-18 16:17:20|2.55|1.55|2.52|1.52|2.55|1.55|2.52|1.52|0
1645201050000|2022-02-18 16:17:30|2.51|1.51|2.56|1.56|2.56|1.56|2.51|1.51|0
1645201060000|2022-02-18 16:17:40|2.58|1.58|2.58|1.58|2.59|1.59|2.58|1.58|0
1645201070000|2022-02-18 16:17:50|2.61|1.61|2.6|1.6|2.62|1.62|2.6|1.6|0
1645201080000|2022-02-18 16:18:00|2.63|1.63|2.64|1.64|2.65|1.65|2.63|1.63|0
1645201090000|2022-02-18 16:18:10|2.65|1.65|2.67|1.67|2.67|1.67|2.65|1.65|0
1645201100000|2022-02-18 16:18:20|2.63|1.63|2.67|1.67|2.67|1.67|2.63|1.63|0
1645201110000|2022-02-18 16:18:30|2.65|1.65|2.65|1.65|2.68|1.68|2.65|1.65|0
1645201120000|2022-02-18 16:18:40|2.67|1.67|2.68|1.68|2.69|1.69|2.67|1.67|0
1645201130000|2022-02-18 16:18:50|2.71|1.71|2.69|1.69|2.72|1.72|2.69|1.69|0
1645201140000|2022-02-18 16:19:00|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1645201150000|2022-02-18 16:19:10|2.68|1.68|2.65|1.65|2.68|1.68|2.65|1.65|0
1645201160000|2022-02-18 16:19:20|2.66|1.66|2.67|1.67|2.69|1.69|2.66|1.66|0
1645201170000|2022-02-18 16:19:30|2.69|1.69|2.67|1.67|2.69|1.69|2.67|1.67|0
1645201180000|2022-02-18 16:19:40|2.69|1.69|2.71|1.71|2.71|1.71|2.69|1.69|0
1645201190000|2022-02-18 16:19:50|2.72|1.72|2.71|1.71|2.72|1.72|2.71|1.71|0
1645201200000|2022-02-18 16:20:00|2.7|1.7|2.71|1.71|2.71|1.71|2.7|1.7|0
1645201210000|2022-02-18 16:20:10|2.72|1.72|2.72|1.72|2.72|1.72|2.7|1.7|0
1645201220000|2022-02-18 16:20:20|2.75|1.75|2.76|1.76|2.76|1.76|2.74|1.74|0
1645201230000|2022-02-18 16:20:30|2.79|1.79|2.8|1.8|2.81|1.81|2.79|1.79|0
1645201240000|2022-02-18 16:20:40|2.79|1.79|2.81|1.81|2.81|1.81|2.79|1.79|0
1645201250000|2022-02-18 16:20:50|2.83|1.83|2.83|1.83|2.84|1.84|2.82|1.82|0
1645201260000|2022-02-18 16:21:00|2.82|1.82|2.79|1.79|2.82|1.82|2.79|1.79|0
1645201280000|2022-02-18 16:21:20|2.8|1.8|2.78|1.78|2.8|1.8|2.78|1.78|0
1645201290000|2022-02-18 16:21:30|2.77|1.77|2.77|1.77|2.78|1.78|2.77|1.77|0
1645201300000|2022-02-18 16:21:40|2.78|1.78|2.79|1.79|2.79|1.79|2.78|1.78|0
1645201310000|2022-02-18 16:21:50|2.8|1.8|2.8|1.8|2.8|1.8|2.79|1.79|0
1645201320000|2022-02-18 16:22:00|2.79|1.79|2.8|1.8|2.82|1.82|2.79|1.79|0
1645201330000|2022-02-18 16:22:10|2.82|1.82|2.81|1.81|2.82|1.82|2.81|1.81|0
1645201340000|2022-02-18 16:22:20|2.79|1.79|2.82|1.82|2.82|1.82|2.79|1.79|0
1645201350000|2022-02-18 16:22:30|2.83|1.83|2.82|1.82|2.84|1.84|2.82|1.82|0
1645201360000|2022-02-18 16:22:40|2.83|1.83|2.84|1.84|2.84|1.84|2.82|1.82|0
1645201370000|2022-02-18 16:22:50|2.82|1.82|2.82|1.82|2.82|1.82|2.82|1.82|0
1645201380000|2022-02-18 16:23:00|2.83|1.83|2.83|1.83|2.83|1.83|2.82|1.82|0
1645201390000|2022-02-18 16:23:10|2.84|1.84|2.86|1.86|2.86|1.86|2.83|1.83|0
1645201400000|2022-02-18 16:23:20|2.84|1.84|2.83|1.83|2.84|1.84|2.82|1.82|0
1645201410000|2022-02-18 16:23:30|2.81|1.81|2.79|1.79|2.81|1.81|2.79|1.79|0
1645201420000|2022-02-18 16:23:40|2.8|1.8|2.81|1.81|2.81|1.81|2.79|1.79|0
1645201430000|2022-02-18 16:23:50|2.8|1.8|2.82|1.82|2.82|1.82|2.8|1.8|0
1645201440000|2022-02-18 16:24:00|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1645201450000|2022-02-18 16:24:10|2.8|1.8|2.79|1.79|2.8|1.8|2.79|1.79|0
1645201460000|2022-02-18 16:24:20|2.81|1.81|2.8|1.8|2.81|1.81|2.8|1.8|0
1645201470000|2022-02-18 16:24:30|2.77|1.77|2.78|1.78|2.78|1.78|2.76|1.76|0
1645201480000|2022-02-18 16:24:40|2.77|1.77|2.78|1.78|2.78|1.78|2.77|1.77|0
1645201500000|2022-02-18 16:25:00|2.8|1.8|2.83|1.83|2.83|1.83|2.8|1.8|0
1645201510000|2022-02-18 16:25:10|2.84|1.84|2.82|1.82|2.84|1.84|2.81|1.81|0
1645201520000|2022-02-18 16:25:20|2.85|1.85|2.84|1.84|2.85|1.85|2.84|1.84|0
1645201530000|2022-02-18 16:25:30|2.85|1.85|2.86|1.86|2.86|1.86|2.85|1.85|0
1645201540000|2022-02-18 16:25:40|2.87|1.87|2.89|1.89|2.89|1.89|2.86|1.86|0
1645201550000|2022-02-18 16:25:50|2.9|1.9|2.89|1.89|2.9|1.9|2.88|1.88|0
1645201560000|2022-02-18 16:26:00|2.88|1.88|2.91|1.91|2.91|1.91|2.88|1.88|0
1645201570000|2022-02-18 16:26:10|2.88|1.88|2.88|1.88|2.89|1.89|2.88|1.88|0
1645201580000|2022-02-18 16:26:20|2.89|1.89|2.86|1.86|2.89|1.89|2.86|1.86|0
1645201590000|2022-02-18 16:26:30|2.87|1.87|2.85|1.85|2.87|1.87|2.85|1.85|0
1645201600000|2022-02-18 16:26:40|2.84|1.84|2.85|1.85|2.85|1.85|2.84|1.84|0
1645201610000|2022-02-18 16:26:50|2.84|1.84|2.85|1.85|2.85|1.85|2.84|1.84|0
1645201620000|2022-02-18 16:27:00|2.84|1.84|2.83|1.83|2.85|1.85|2.83|1.83|0
1645201630000|2022-02-18 16:27:10|2.82|1.82|2.83|1.83|2.83|1.83|2.82|1.82|0
1645201640000|2022-02-18 16:27:20|2.98|1.98|2.21|1.21|2.98|1.98|2.2|1.2|0
1645201650000|2022-02-18 16:27:30|2.23|1.23|2.66|1.66|2.66|1.66|2.23|1.23|0
1645201660000|2022-02-18 16:27:40|2.65|1.65|2.66|1.66|2.66|1.66|2.65|1.65|0
1645201670000|2022-02-18 16:27:50|2.64|1.64|2.62|1.62|2.64|1.64|2.62|1.62|0
1645201680000|2022-02-18 16:28:00|2.65|1.65|2.61|1.61|2.65|1.65|2.61|1.61|0
1645201690000|2022-02-18 16:28:10|2.62|1.62|2.8|1.8|2.8|1.8|2.62|1.62|0
1645201700000|2022-02-18 16:28:20|2.78|1.78|2.77|1.77|2.78|1.78|2.76|1.76|0
1645201710000|2022-02-18 16:28:30|2.78|1.78|2.77|1.77|2.78|1.78|2.77|1.77|0
1645201720000|2022-02-18 16:28:40|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1645201730000|2022-02-18 16:28:50|2.73|1.73|2.73|1.73|2.74|1.74|2.73|1.73|0
1645201740000|2022-02-18 16:29:00|2.77|1.77|2.75|1.75|2.77|1.77|2.75|1.75|0
1645201750000|2022-02-18 16:29:10|2.76|1.76|2.75|1.75|2.76|1.76|2.74|1.74|0
1645201760000|2022-02-18 16:29:20|2.74|1.74|2.74|1.74|2.74|1.74|2.74|1.74|0
1645201770000|2022-02-18 16:29:30|2.73|1.73|2.73|1.73|2.73|1.73|2.73|1.73|0
1645201780000|2022-02-18 16:29:40|2.74|1.74|2.71|1.71|2.74|1.74|2.71|1.71|0
1645201790000|2022-02-18 16:29:50|2.72|1.72|2.69|1.69|2.72|1.72|2.69|1.69|0
1645201800000|2022-02-18 16:30:00|2.71|1.71|2.72|1.72|2.72|1.72|2.71|1.71|0
1645201810000|2022-02-18 16:30:10|2.71|1.71|2.7|1.7|2.71|1.71|2.68|1.68|0
1645201820000|2022-02-18 16:30:20|2.68|1.68|2.66|1.66|2.68|1.68|2.66|1.66|0
1645201830000|2022-02-18 16:30:30|2.67|1.67|2.65|1.65|2.67|1.67|2.65|1.65|0
1645201840000|2022-02-18 16:30:40|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1645201850000|2022-02-18 16:30:50|2.64|1.64|2.66|1.66|2.66|1.66|2.64|1.64|0
1645201860000|2022-02-18 16:31:00|2.68|1.68|2.72|1.72|2.72|1.72|2.68|1.68|0
1645201870000|2022-02-18 16:31:10|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1645201880000|2022-02-18 16:31:20|2.71|1.71|2.74|1.74|2.74|1.74|2.71|1.71|0
1645201890000|2022-02-18 16:31:30|2.73|1.73|2.72|1.72|2.73|1.73|2.71|1.71|0
1645201900000|2022-02-18 16:31:40|2.74|1.74|2.72|1.72|2.74|1.74|2.71|1.71|0
1645201910000|2022-02-18 16:31:50|2.73|1.73|2.76|1.76|2.76|1.76|2.73|1.73|0
1645201920000|2022-02-18 16:32:00|2.77|1.77|2.78|1.78|2.8|1.8|2.77|1.77|0
1645201930000|2022-02-18 16:32:10|2.77|1.77|2.81|1.81|2.81|1.81|2.76|1.76|0
1645201940000|2022-02-18 16:32:20|2.8|1.8|2.79|1.79|2.81|1.81|2.79|1.79|0
1645201950000|2022-02-18 16:32:30|2.78|1.78|2.76|1.76|2.78|1.78|2.76|1.76|0
1645201960000|2022-02-18 16:32:40|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1645201970000|2022-02-18 16:32:50|2.74|1.74|2.73|1.73|2.74|1.74|2.73|1.73|0
1645201980000|2022-02-18 16:33:00|2.72|1.72|2.7|1.7|2.72|1.72|2.7|1.7|0
1645201990000|2022-02-18 16:33:10|2.68|1.68|2.67|1.67|2.69|1.69|2.67|1.67|0
1645202000000|2022-02-18 16:33:20|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1645202010000|2022-02-18 16:33:30|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1645202020000|2022-02-18 16:33:40|2.63|1.63|2.61|1.61|2.63|1.63|2.61|1.61|0
1645202030000|2022-02-18 16:33:50|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1645202040000|2022-02-18 16:34:00|2.59|1.59|2.58|1.58|2.59|1.59|2.58|1.58|0
1645202050000|2022-02-18 16:34:10|2.6|1.6|2.6|1.6|2.6|1.6|2.6|1.6|0
1645202060000|2022-02-18 16:34:20|2.63|1.63|2.61|1.61|2.63|1.63|2.61|1.61|0
1645202070000|2022-02-18 16:34:30|2.63|1.63|2.63|1.63|2.63|1.63|2.62|1.62|0
1645202080000|2022-02-18 16:34:40|2.64|1.64|2.66|1.66|2.66|1.66|2.64|1.64|0
1645202090000|2022-02-18 16:34:50|2.65|1.65|2.66|1.66|2.66|1.66|2.63|1.63|0
1645202100000|2022-02-18 16:35:00|2.65|1.65|2.65|1.65|2.66|1.66|2.64|1.64|0
1645202110000|2022-02-18 16:35:10|2.64|1.64|2.62|1.62|2.64|1.64|2.62|1.62|0
1645202120000|2022-02-18 16:35:20|2.63|1.63|2.62|1.62|2.63|1.63|2.62|1.62|0
1645202130000|2022-02-18 16:35:30|2.61|1.61|2.59|1.59|2.62|1.62|2.59|1.59|0
1645202140000|2022-02-18 16:35:40|2.6|1.6|2.63|1.63|2.65|1.65|2.6|1.6|0
1645202150000|2022-02-18 16:35:50|2.62|1.62|2.61|1.61|2.63|1.63|2.61|1.61|0
1645202160000|2022-02-18 16:36:00|2.62|1.62|2.65|1.65|2.65|1.65|2.62|1.62|0
1645202170000|2022-02-18 16:36:10|2.66|1.66|2.65|1.65|2.66|1.66|2.65|1.65|0
1645202180000|2022-02-18 16:36:20|2.67|1.67|2.68|1.68|2.68|1.68|2.67|1.67|0
1645202190000|2022-02-18 16:36:30|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1645202200000|2022-02-18 16:36:40|2.66|1.66|2.67|1.67|2.67|1.67|2.66|1.66|0
1645202210000|2022-02-18 16:36:50|2.68|1.68|2.69|1.69|2.69|1.69|2.68|1.68|0
1645202220000|2022-02-18 16:37:00|2.71|1.71|2.73|1.73|2.73|1.73|2.71|1.71|0
1645202230000|2022-02-18 16:37:10|2.72|1.72|2.73|1.73|2.74|1.74|2.72|1.72|0
1645202240000|2022-02-18 16:37:20|2.72|1.72|2.73|1.73|2.73|1.73|2.71|1.71|0
1645202250000|2022-02-18 16:37:30|2.72|1.72|2.7|1.7|2.72|1.72|2.7|1.7|0
1645202260000|2022-02-18 16:37:40|2.72|1.72|2.74|1.74|2.74|1.74|2.72|1.72|0
1645202270000|2022-02-18 16:37:50|2.75|1.75|2.76|1.76|2.76|1.76|2.75|1.75|0
1645202280000|2022-02-18 16:38:00|2.74|1.74|2.77|1.77|2.77|1.77|2.73|1.73|0
1645202290000|2022-02-18 16:38:10|2.76|1.76|2.79|1.79|2.79|1.79|2.76|1.76|0
1645202300000|2022-02-18 16:38:20|2.78|1.78|2.84|1.84|2.84|1.84|2.78|1.78|0
1645202310000|2022-02-18 16:38:30|2.87|1.87|2.83|1.83|2.87|1.87|2.83|1.83|0
1645202320000|2022-02-18 16:38:40|2.82|1.82|2.82|1.82|2.84|1.84|2.82|1.82|0
1645202330000|2022-02-18 16:38:50|2.81|1.81|2.82|1.82|2.83|1.83|2.81|1.81|0
1645202340000|2022-02-18 16:39:00|2.8|1.8|2.8|1.8|2.8|1.8|2.8|1.8|0
1645202350000|2022-02-18 16:39:10|2.81|1.81|2.81|1.81|2.82|1.82|2.81|1.81|0
1645202360000|2022-02-18 16:39:20|2.79|1.79|2.77|1.77|2.79|1.79|2.77|1.77|0
1645202370000|2022-02-18 16:39:30|2.76|1.76|2.76|1.76|2.77|1.77|2.76|1.76|0
1645202380000|2022-02-18 16:39:40|2.75|1.75|2.75|1.75|2.75|1.75|2.73|1.73|0
1645202390000|2022-02-18 16:39:50|2.74|1.74|2.75|1.75|2.75|1.75|2.74|1.74|0
1645202400000|2022-02-18 16:40:00|2.76|1.76|2.78|1.78|2.79|1.79|2.76|1.76|0
1645202410000|2022-02-18 16:40:10|2.79|1.79|2.74|1.74|2.79|1.79|2.74|1.74|0
1645202420000|2022-02-18 16:40:20|2.73|1.73|2.75|1.75|2.75|1.75|2.73|1.73|0
1645202430000|2022-02-18 16:40:30|2.74|1.74|2.73|1.73|2.74|1.74|2.73|1.73|0
1645202440000|2022-02-18 16:40:40|2.75|1.75|2.74|1.74|2.75|1.75|2.74|1.74|0
1645202450000|2022-02-18 16:40:50|2.73|1.73|2.73|1.73|2.73|1.73|2.73|1.73|0
1645202460000|2022-02-18 16:41:00|2.75|1.75|2.79|1.79|2.79|1.79|2.75|1.75|0
1645202470000|2022-02-18 16:41:10|2.83|1.83|2.84|1.84|2.84|1.84|2.82|1.82|0
1645202480000|2022-02-18 16:41:20|2.82|1.82|2.82|1.82|2.82|1.82|2.81|1.81|0
1645202490000|2022-02-18 16:41:30|2.58|1.58|2.57|1.57|2.58|1.58|2.56|1.56|0
1645202500000|2022-02-18 16:41:40|2.72|1.72|2.72|1.72|2.75|1.75|2.72|1.72|0
1645202510000|2022-02-18 16:41:50|2.73|1.73|2.73|1.73|2.73|1.73|2.71|1.71|0
1645202520000|2022-02-18 16:42:00|2.7|1.7|2.66|1.66|2.7|1.7|2.66|1.66|0
1645202530000|2022-02-18 16:42:10|2.65|1.65|2.65|1.65|2.66|1.66|2.65|1.65|0
1645202540000|2022-02-18 16:42:20|2.66|1.66|2.64|1.64|2.66|1.66|2.64|1.64|0
1645202550000|2022-02-18 16:42:30|2.63|1.63|2.66|1.66|2.66|1.66|2.63|1.63|0
1645202560000|2022-02-18 16:42:40|2.67|1.67|2.63|1.63|2.67|1.67|2.63|1.63|0
1645202570000|2022-02-18 16:42:50|2.62|1.62|2.61|1.61|2.62|1.62|2.6|1.6|0
1645202580000|2022-02-18 16:43:00|2.63|1.63|2.63|1.63|2.63|1.63|2.62|1.62|0
1645202590000|2022-02-18 16:43:10|2.62|1.62|2.62|1.62|2.64|1.64|2.61|1.61|0
1645202600000|2022-02-18 16:43:20|2.63|1.63|2.65|1.65|2.65|1.65|2.63|1.63|0
1645202610000|2022-02-18 16:43:30|2.64|1.64|2.62|1.62|2.64|1.64|2.62|1.62|0
1645202620000|2022-02-18 16:43:40|2.61|1.61|2.59|1.59|2.61|1.61|2.59|1.59|0
1645202630000|2022-02-18 16:43:50|2.58|1.58|2.57|1.57|2.59|1.59|2.57|1.57|0
1645202640000|2022-02-18 16:44:00|2.56|1.56|2.56|1.56|2.57|1.57|2.56|1.56|0
1645202650000|2022-02-18 16:44:10|2.54|1.54|2.57|1.57|2.57|1.57|2.54|1.54|0
1645202660000|2022-02-18 16:44:20|2.58|1.58|2.55|1.55|2.58|1.58|2.55|1.55|0
1645202670000|2022-02-18 16:44:30|2.56|1.56|2.56|1.56|2.57|1.57|2.55|1.55|0
1645202680000|2022-02-18 16:44:40|2.55|1.55|2.54|1.54|2.55|1.55|2.54|1.54|0
1645202690000|2022-02-18 16:44:50|2.55|1.55|2.55|1.55|2.55|1.55|2.55|1.55|0
1645202700000|2022-02-18 16:45:00|2.54|1.54|2.57|1.57|2.57|1.57|2.54|1.54|0
1645202710000|2022-02-18 16:45:10|2.58|1.58|2.68|1.68|2.68|1.68|2.57|1.57|0
1645202720000|2022-02-18 16:45:20|2.65|1.65|2.68|1.68|2.68|1.68|2.65|1.65|0
1645202730000|2022-02-18 16:45:30|2.7|1.7|2.69|1.69|2.7|1.7|2.68|1.68|0
1645202740000|2022-02-18 16:45:40|2.71|1.71|2.71|1.71|2.71|1.71|2.71|1.71|0
1645202750000|2022-02-18 16:45:50|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1645202760000|2022-02-18 16:46:00|2.68|1.68|2.67|1.67|2.68|1.68|2.66|1.66|0
1645202770000|2022-02-18 16:46:10|2.64|1.64|2.65|1.65|2.66|1.66|2.64|1.64|0
1645202780000|2022-02-18 16:46:20|2.63|1.63|2.67|1.67|2.67|1.67|2.63|1.63|0
1645202790000|2022-02-18 16:46:30|2.66|1.66|2.66|1.66|2.66|1.66|2.66|1.66|0
1645202800000|2022-02-18 16:46:40|2.69|1.69|2.69|1.69|2.69|1.69|2.68|1.68|0
1645202820000|2022-02-18 16:47:00|2.7|1.7|2.69|1.69|2.71|1.71|2.69|1.69|0
1645202830000|2022-02-18 16:47:10|2.68|1.68|2.67|1.67|2.68|1.68|2.66|1.66|0
1645202840000|2022-02-18 16:47:20|2.68|1.68|2.71|1.71|2.71|1.71|2.68|1.68|0
1645202850000|2022-02-18 16:47:30|2.72|1.72|2.73|1.73|2.73|1.73|2.72|1.72|0
1645202860000|2022-02-18 16:47:40|2.76|1.76|2.73|1.73|2.76|1.76|2.73|1.73|0
1645202870000|2022-02-18 16:47:50|2.72|1.72|2.72|1.72|2.72|1.72|2.71|1.71|0
1645202880000|2022-02-18 16:48:00|2.73|1.73|2.73|1.73|2.74|1.74|2.73|1.73|0
1645202890000|2022-02-18 16:48:10|2.7|1.7|2.69|1.69|2.7|1.7|2.69|1.69|0
1645202900000|2022-02-18 16:48:20|2.68|1.68|2.71|1.71|2.71|1.71|2.68|1.68|0
1645202910000|2022-02-18 16:48:30|2.7|1.7|2.68|1.68|2.7|1.7|2.68|1.68|0
1645202920000|2022-02-18 16:48:40|2.67|1.67|2.65|1.65|2.67|1.67|2.64|1.64|0
1645202930000|2022-02-18 16:48:50|2.63|1.63|2.61|1.61|2.63|1.63|2.6|1.6|0
1645202940000|2022-02-18 16:49:00|2.59|1.59|2.57|1.57|2.59|1.59|2.57|1.57|0
1645202950000|2022-02-18 16:49:10|2.59|1.59|2.55|1.55|2.59|1.59|2.55|1.55|0
1645202960000|2022-02-18 16:49:20|2.56|1.56|2.55|1.55|2.56|1.56|2.55|1.55|0
1645202970000|2022-02-18 16:49:30|2.56|1.56|2.54|1.54|2.56|1.56|2.53|1.53|0
1645202980000|2022-02-18 16:49:40|2.53|1.53|2.52|1.52|2.53|1.53|2.52|1.52|0
1645202990000|2022-02-18 16:49:50|2.51|1.51|2.55|1.55|2.55|1.55|2.51|1.51|0
1645203000000|2022-02-18 16:50:00|2.54|1.54|2.53|1.53|2.56|1.56|2.53|1.53|0
1645203010000|2022-02-18 16:50:10|2.52|1.52|2.49|1.49|2.52|1.52|2.48|1.48|0
1645203020000|2022-02-18 16:50:20|2.48|1.48|2.47|1.47|2.48|1.48|2.47|1.47|0
1645203030000|2022-02-18 16:50:30|2.48|1.48|2.46|1.46|2.48|1.48|2.46|1.46|0
1645203040000|2022-02-18 16:50:40|2.45|1.45|2.47|1.47|2.47|1.47|2.45|1.45|0
1645203050000|2022-02-18 16:50:50|2.46|1.46|2.45|1.45|2.46|1.46|2.45|1.45|0
1645203060000|2022-02-18 16:51:00|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1645203070000|2022-02-18 16:51:10|2.47|1.47|2.48|1.48|2.48|1.48|2.45|1.45|0
1645203080000|2022-02-18 16:51:20|2.47|1.47|2.48|1.48|2.49|1.49|2.47|1.47|0
1645203090000|2022-02-18 16:51:30|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1645203100000|2022-02-18 16:51:40|2.46|1.46|2.46|1.46|2.46|1.46|2.46|1.46|0
1645203110000|2022-02-18 16:51:50|2.45|1.45|2.46|1.46|2.46|1.46|2.45|1.45|0
1645203120000|2022-02-18 16:52:00|2.45|1.45|2.48|1.48|2.48|1.48|2.45|1.45|0
1645203130000|2022-02-18 16:52:10|2.49|1.49|2.48|1.48|2.49|1.49|2.48|1.48|0
1645203140000|2022-02-18 16:52:20|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1645203150000|2022-02-18 16:52:30|2.44|1.44|2.42|1.42|2.44|1.44|2.42|1.42|0
1645203160000|2022-02-18 16:52:40|2.41|1.41|2.42|1.42|2.43|1.43|2.41|1.41|0
1645203170000|2022-02-18 16:52:50|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1645203180000|2022-02-18 16:53:00|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1645203190000|2022-02-18 16:53:10|2.39|1.39|2.39|1.39|2.39|1.39|2.38|1.38|0
1645203200000|2022-02-18 16:53:20|2.4|1.4|2.39|1.39|2.41|1.41|2.39|1.39|0
1645203210000|2022-02-18 16:53:30|2.38|1.38|2.41|1.41|2.41|1.41|2.38|1.38|0
1645203220000|2022-02-18 16:53:40|2.4|1.4|2.41|1.41|2.41|1.41|2.4|1.4|0
1645203230000|2022-02-18 16:53:50|2.42|1.42|2.42|1.42|2.43|1.43|2.42|1.42|0
1645203240000|2022-02-18 16:54:00|2.41|1.41|2.41|1.41|2.42|1.42|2.4|1.4|0
1645203250000|2022-02-18 16:54:10|2.43|1.43|2.42|1.42|2.43|1.43|2.42|1.42|0
1645203260000|2022-02-18 16:54:20|2.43|1.43|2.43|1.43|2.43|1.43|2.43|1.43|0
1645203270000|2022-02-18 16:54:30|2.4|1.4|2.39|1.39|2.4|1.4|2.39|1.39|0
1645203280000|2022-02-18 16:54:40|2.38|1.38|2.4|1.4|2.4|1.4|2.37|1.37|0
1645203290000|2022-02-18 16:54:50|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1645203300000|2022-02-18 16:55:00|2.42|1.42|2.39|1.39|2.42|1.42|2.39|1.39|0
1645203310000|2022-02-18 16:55:10|2.41|1.41|2.4|1.4|2.41|1.41|2.39|1.39|0
1645203320000|2022-02-18 16:55:20|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1645203330000|2022-02-18 16:55:30|2.44|1.44|2.42|1.42|2.44|1.44|2.42|1.42|0
1645203340000|2022-02-18 16:55:40|2.44|1.44|2.44|1.44|2.44|1.44|2.44|1.44|0
1645203350000|2022-02-18 16:55:50|2.43|1.43|2.44|1.44|2.44|1.44|2.42|1.42|0
1645203360000|2022-02-18 16:56:00|2.43|1.43|2.44|1.44|2.44|1.44|2.43|1.43|0
1645203370000|2022-02-18 16:56:10|2.43|1.43|2.43|1.43|2.44|1.44|2.43|1.43|0
1645203380000|2022-02-18 16:56:20|2.41|1.41|2.38|1.38|2.41|1.41|2.38|1.38|0
1645203390000|2022-02-18 16:56:30|2.4|1.4|2.42|1.42|2.42|1.42|2.4|1.4|0
1645203400000|2022-02-18 16:56:40|2.4|1.4|2.41|1.41|2.41|1.41|2.4|1.4|0
1645203410000|2022-02-18 16:56:50|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1645203420000|2022-02-18 16:57:00|2.38|1.38|2.36|1.36|2.38|1.38|2.36|1.36|0
1645203430000|2022-02-18 16:57:10|2.35|1.35|2.33|1.33|2.35|1.35|2.33|1.33|0
1645203440000|2022-02-18 16:57:20|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1645203450000|2022-02-18 16:57:30|2.34|1.34|2.31|1.31|2.34|1.34|2.31|1.31|0
1645203460000|2022-02-18 16:57:40|2.29|1.29|2.27|1.27|2.29|1.29|2.27|1.27|0
1645203470000|2022-02-18 16:57:50|2.26|1.26|2.27|1.27|2.28|1.28|2.26|1.26|0
1645203480000|2022-02-18 16:58:00|2.25|1.25|2.25|1.25|2.25|1.25|2.24|1.24|0
1645203490000|2022-02-18 16:58:10|2.28|1.28|2.25|1.25|2.28|1.28|2.25|1.25|0
1645203500000|2022-02-18 16:58:20|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1645203510000|2022-02-18 16:58:30|2.25|1.25|2.2|1.2|2.25|1.25|2.19|1.19|0
1645203520000|2022-02-18 16:58:40|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1645203530000|2022-02-18 16:58:50|2.18|1.18|2.2|1.2|2.2|1.2|2.18|1.18|0
1645203540000|2022-02-18 16:59:00|2.19|1.19|2.15|1.15|2.19|1.19|2.15|1.15|0
1645203550000|2022-02-18 16:59:10|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1645203570000|2022-02-18 16:59:30|2.19|1.19|2.2|1.2|2.2|1.2|2.19|1.19|0
1645203580000|2022-02-18 16:59:40|2.21|1.21|2.21|1.21|2.21|1.21|2.21|1.21|0
1645203590000|2022-02-18 16:59:50|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1645203600000|2022-02-18 17:00:00|2.23|1.23|2.24|1.24|2.24|1.24|2.23|1.23|0
1645203610000|2022-02-18 17:00:10|2.25|1.25|2.05|1.05|2.25|1.25|2.05|1.05|0
1645203620000|2022-02-18 17:00:20|2.53|1.53|2.53|1.53|2.53|1.53|2.53|1.53|0
1645203630000|2022-02-18 17:00:30|2.54|1.54|2.54|1.54|2.54|1.54|2.53|1.53|0
1645203640000|2022-02-18 17:00:40|2.56|1.56|2.58|1.58|2.59|1.59|2.56|1.56|0
1645203650000|2022-02-18 17:00:50|2.56|1.56|2.54|1.54|2.56|1.56|2.54|1.54|0
1645203660000|2022-02-18 17:01:00|2.53|1.53|2.31|1.31|2.53|1.53|2.31|1.31|0
1645203670000|2022-02-18 17:01:10|2.29|1.29|2.33|1.33|2.33|1.33|2.29|1.29|0
1645203680000|2022-02-18 17:01:20|2.31|1.31|2.31|1.31|2.31|1.31|2.3|1.3|0
1645203690000|2022-02-18 17:01:30|2.3|1.3|2.31|1.31|2.31|1.31|2.3|1.3|0
1645203700000|2022-02-18 17:01:40|2.3|1.3|2.28|1.28|2.3|1.3|2.28|1.28|0
1645203710000|2022-02-18 17:01:50|2.29|1.29|2.29|1.29|2.29|1.29|2.28|1.28|0
1645203720000|2022-02-18 17:02:00|2.28|1.28|2.24|1.24|2.28|1.28|2.24|1.24|0
1645203730000|2022-02-18 17:02:10|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1645203740000|2022-02-18 17:02:20|2.27|1.27|2.27|1.27|2.27|1.27|2.27|1.27|0
1645203750000|2022-02-18 17:02:30|2.28|1.28|2.27|1.27|2.28|1.28|2.27|1.27|0
1645203760000|2022-02-18 17:02:40|2.26|1.26|2.28|1.28|2.28|1.28|2.26|1.26|0
1645203770000|2022-02-18 17:02:50|2.29|1.29|2.27|1.27|2.29|1.29|2.27|1.27|0
1645203780000|2022-02-18 17:03:00|2.26|1.26|2.26|1.26|2.26|1.26|2.25|1.25|0
1645203790000|2022-02-18 17:03:10|2.27|1.27|2.28|1.28|2.28|1.28|2.27|1.27|0
1645203800000|2022-02-18 17:03:20|2.26|1.26|2.26|1.26|2.27|1.27|2.26|1.26|0
1645203810000|2022-02-18 17:03:30|2.27|1.27|2.26|1.26|2.27|1.27|2.25|1.25|0
1645203820000|2022-02-18 17:03:40|2.27|1.27|2.29|1.29|2.29|1.29|2.27|1.27|0
1645203830000|2022-02-18 17:03:50|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1645203840000|2022-02-18 17:04:00|2.27|1.27|2.15|1.15|2.27|1.27|2.15|1.15|0
1645203850000|2022-02-18 17:04:10|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1645203860000|2022-02-18 17:04:20|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1645203870000|2022-02-18 17:04:30|2.17|1.17|2.16|1.16|2.17|1.17|2.15|1.15|0
1645203880000|2022-02-18 17:04:40|2.17|1.17|2.16|1.16|2.17|1.17|2.15|1.15|0
1645203890000|2022-02-18 17:04:50|2.15|1.15|2.16|1.16|2.17|1.17|2.15|1.15|0
1645203900000|2022-02-18 17:05:00|2.17|1.17|2.18|1.18|2.18|1.18|2.17|1.17|0
1645203910000|2022-02-18 17:05:10|2.21|1.21|2.21|1.21|2.21|1.21|2.19|1.19|0
1645203920000|2022-02-18 17:05:20|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1645203930000|2022-02-18 17:05:30|2.22|1.22|2.22|1.22|2.22|1.22|2.21|1.21|0
1645203940000|2022-02-18 17:05:40|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1645203950000|2022-02-18 17:05:50|2.24|1.24|2.22|1.22|2.24|1.24|2.21|1.21|0
1645203960000|2022-02-18 17:06:00|2.2|1.2|2.19|1.19|2.21|1.21|2.19|1.19|0
1645203970000|2022-02-18 17:06:10|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1645203980000|2022-02-18 17:06:20|2.01|1.01|2.02|1.02|2.02|1.02|2.01|1.01|0
1645203990000|2022-02-18 17:06:30|2.03|1.03|2.05|1.05|2.05|1.05|2.03|1.03|0
1645204000000|2022-02-18 17:06:40|2.04|1.04|2.04|1.04|2.04|1.04|2.04|1.04|0
1645204010000|2022-02-18 17:06:50|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1645204020000|2022-02-18 17:07:00|2.02|1.02|2.04|1.04|2.04|1.04|2.01|1.01|0
1645204050000|2022-02-18 17:07:30|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1645204060000|2022-02-18 17:07:40|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1645204070000|2022-02-18 17:07:50|2.05|1.05|2.06|1.06|2.06|1.06|2.05|1.05|0
1645204080000|2022-02-18 17:08:00|2.05|1.05|2.02|1.02|2.05|1.05|2.02|1.02|0
1645204090000|2022-02-18 17:08:10|2.04|1.04|2.07|1.07|2.08|1.08|2.04|1.04|0
1645204100000|2022-02-18 17:08:20|2.08|1.08|2.11|1.11|2.11|1.11|2.08|1.08|0
1645204110000|2022-02-18 17:08:30|2.1|1.1|2.09|1.09|2.1|1.1|2.09|1.09|0
1645204120000|2022-02-18 17:08:40|2.08|1.08|2.08|1.08|2.1|1.1|2.08|1.08|0
1645204130000|2022-02-18 17:08:50|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1645204140000|2022-02-18 17:09:00|2.09|1.09|2.12|1.12|2.12|1.12|2.09|1.09|0
1645204150000|2022-02-18 17:09:10|2.13|1.13|2.15|1.15|2.15|1.15|2.12|1.12|0
1645204160000|2022-02-18 17:09:20|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1645204170000|2022-02-18 17:09:30|2.17|1.17|2.16|1.16|2.17|1.17|2.16|1.16|0
1645204180000|2022-02-18 17:09:40|2.17|1.17|2.18|1.18|2.18|1.18|2.17|1.17|0
1645204190000|2022-02-18 17:09:50|2.17|1.17|2.2|1.2|2.2|1.2|2.17|1.17|0
1645204200000|2022-02-18 17:10:00|2.21|1.21|2.22|1.22|2.23|1.23|2.21|1.21|0
1645204210000|2022-02-18 17:10:10|2.21|1.21|2.21|1.21|2.22|1.22|2.21|1.21|0
1645204220000|2022-02-18 17:10:20|2.22|1.22|2.21|1.21|2.24|1.24|2.21|1.21|0
1645204230000|2022-02-18 17:10:30|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1645204240000|2022-02-18 17:10:40|2.23|1.23|2.27|1.27|2.27|1.27|2.23|1.23|0
1645204260000|2022-02-18 17:11:00|2.26|1.26|2.27|1.27|2.29|1.29|2.26|1.26|0
1645204270000|2022-02-18 17:11:10|2.28|1.28|2.3|1.3|2.3|1.3|2.28|1.28|0
1645204280000|2022-02-18 17:11:20|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1645204290000|2022-02-18 17:11:30|2.27|1.27|2.27|1.27|2.28|1.28|2.27|1.27|0
1645204300000|2022-02-18 17:11:40|2.25|1.25|2.27|1.27|2.27|1.27|2.25|1.25|0
1645204310000|2022-02-18 17:11:50|2.26|1.26|2.27|1.27|2.27|1.27|2.26|1.26|0
1645204320000|2022-02-18 17:12:00|2.26|1.26|2.27|1.27|2.28|1.28|2.26|1.26|0
1645204340000|2022-02-18 17:12:20|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1645204350000|2022-02-18 17:12:30|2.27|1.27|2.26|1.26|2.27|1.27|2.26|1.26|0
1645204360000|2022-02-18 17:12:40|2.25|1.25|2.26|1.26|2.26|1.26|2.25|1.25|0
1645204370000|2022-02-18 17:12:50|2.24|1.24|2.22|1.22|2.24|1.24|2.22|1.22|0
1645204380000|2022-02-18 17:13:00|2.23|1.23|2.24|1.24|2.25|1.25|2.23|1.23|0
1645204390000|2022-02-18 17:13:10|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1645204400000|2022-02-18 17:13:20|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1645204410000|2022-02-18 17:13:30|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1645204420000|2022-02-18 17:13:40|2.22|1.22|2.23|1.23|2.24|1.24|2.22|1.22|0
1645204430000|2022-02-18 17:13:50|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1645204440000|2022-02-18 17:14:00|2.22|1.22|2.23|1.23|2.23|1.23|2.22|1.22|0
1645204450000|2022-02-18 17:14:10|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1645204460000|2022-02-18 17:14:20|2.23|1.23|2.19|1.19|2.23|1.23|2.19|1.19|0
1645204470000|2022-02-18 17:14:30|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1645204480000|2022-02-18 17:14:40|2.18|1.18|2.19|1.19|2.19|1.19|2.18|1.18|0
1645204490000|2022-02-18 17:14:50|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1645204500000|2022-02-18 17:15:00|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1645204510000|2022-02-18 17:15:10|2.19|1.19|2.18|1.18|2.19|1.19|2.18|1.18|0
1645204520000|2022-02-18 17:15:20|2.16|1.16|2.15|1.15|2.16|1.16|2.15|1.15|0
1645204530000|2022-02-18 17:15:30|2.16|1.16|2.16|1.16|2.16|1.16|2.15|1.15|0
1645204540000|2022-02-18 17:15:40|2.18|1.18|2.17|1.17|2.18|1.18|2.17|1.17|0
1645204550000|2022-02-18 17:15:50|2.18|1.18|2.18|1.18|2.19|1.19|2.18|1.18|0
1645204560000|2022-02-18 17:16:00|2.17|1.17|2.18|1.18|2.18|1.18|2.17|1.17|0
1645204570000|2022-02-18 17:16:10|2.2|1.2|2.2|1.2|2.2|1.2|2.18|1.18|0
1645204580000|2022-02-18 17:16:20|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1645204590000|2022-02-18 17:16:30|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1645204600000|2022-02-18 17:16:40|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1645204610000|2022-02-18 17:16:50|2.19|1.19|2.21|1.21|2.21|1.21|2.19|1.19|0
1645204620000|2022-02-18 17:17:00|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1645204630000|2022-02-18 17:17:10|2.26|1.26|2.28|1.28|2.28|1.28|2.26|1.26|0
1645204640000|2022-02-18 17:17:20|2.3|1.3|2.33|1.33|2.33|1.33|2.3|1.3|0
1645204650000|2022-02-18 17:17:30|2.35|1.35|2.35|1.35|2.36|1.36|2.33|1.33|0
1645204660000|2022-02-18 17:17:40|2.42|1.42|2.42|1.42|2.42|1.42|2.4|1.4|0
1645204670000|2022-02-18 17:17:50|2.41|1.41|2.41|1.41|2.43|1.43|2.41|1.41|0
1645204680000|2022-02-18 17:18:00|2.42|1.42|2.46|1.46|2.46|1.46|2.42|1.42|0
1645204690000|2022-02-18 17:18:10|2.48|1.48|2.46|1.46|2.48|1.48|2.46|1.46|0
1645204700000|2022-02-18 17:18:20|2.44|1.44|2.4|1.4|2.44|1.44|2.4|1.4|0
1645204710000|2022-02-18 17:18:30|2.42|1.42|2.4|1.4|2.42|1.42|2.4|1.4|0
1645204720000|2022-02-18 17:18:40|2.39|1.39|2.4|1.4|2.4|1.4|2.39|1.39|0
1645204730000|2022-02-18 17:18:50|2.39|1.39|2.39|1.39|2.39|1.39|2.39|1.39|0
1645204740000|2022-02-18 17:19:00|2.38|1.38|2.38|1.38|2.39|1.39|2.38|1.38|0
1645204750000|2022-02-18 17:19:10|2.36|1.36|2.37|1.37|2.37|1.37|2.36|1.36|0
1645204760000|2022-02-18 17:19:20|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1645204770000|2022-02-18 17:19:30|2.34|1.34|2.35|1.35|2.35|1.35|2.34|1.34|0
1645204780000|2022-02-18 17:19:40|2.36|1.36|2.35|1.35|2.36|1.36|2.35|1.35|0
1645204790000|2022-02-18 17:19:50|2.36|1.36|2.34|1.34|2.36|1.36|2.34|1.34|0
1645204800000|2022-02-18 17:20:00|2.35|1.35|2.35|1.35|2.35|1.35|2.35|1.35|0
1645204810000|2022-02-18 17:20:10|2.38|1.38|2.36|1.36|2.38|1.38|2.35|1.35|0
1645204820000|2022-02-18 17:20:20|2.35|1.35|2.36|1.36|2.36|1.36|2.35|1.35|0
1645204830000|2022-02-18 17:20:30|2.38|1.38|2.36|1.36|2.38|1.38|2.36|1.36|0
1645204840000|2022-02-18 17:20:40|2.37|1.37|2.37|1.37|2.37|1.37|2.37|1.37|0
1645204850000|2022-02-18 17:20:50|2.38|1.38|2.37|1.37|2.38|1.38|2.37|1.37|0
1645204860000|2022-02-18 17:21:00|2.38|1.38|2.35|1.35|2.38|1.38|2.35|1.35|0
1645204870000|2022-02-18 17:21:10|2.34|1.34|2.33|1.33|2.34|1.34|2.33|1.33|0
1645204880000|2022-02-18 17:21:20|2.31|1.31|2.32|1.32|2.33|1.33|2.31|1.31|0
1645204890000|2022-02-18 17:21:30|2.3|1.3|2.28|1.28|2.31|1.31|2.28|1.28|0
1645204900000|2022-02-18 17:21:40|2.26|1.26|2.24|1.24|2.26|1.26|2.24|1.24|0
1645204910000|2022-02-18 17:21:50|2.23|1.23|2.25|1.25|2.25|1.25|2.23|1.23|0
1645204920000|2022-02-18 17:22:00|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1645204930000|2022-02-18 17:22:10|2.26|1.26|2.23|1.23|2.26|1.26|2.23|1.23|0
1645204940000|2022-02-18 17:22:20|2.24|1.24|2.24|1.24|2.26|1.26|2.24|1.24|0
1645204950000|2022-02-18 17:22:30|2.21|1.21|2.23|1.23|2.23|1.23|2.21|1.21|0
1645204960000|2022-02-18 17:22:40|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1645204970000|2022-02-18 17:22:50|2.23|1.23|2.23|1.23|2.25|1.25|2.23|1.23|0
1645204980000|2022-02-18 17:23:00|2.22|1.22|2.22|1.22|2.22|1.22|2.22|1.22|0
1645204990000|2022-02-18 17:23:10|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1645205000000|2022-02-18 17:23:20|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1645205010000|2022-02-18 17:23:30|2.2|1.2|2.21|1.21|2.21|1.21|2.19|1.19|0
1645205020000|2022-02-18 17:23:40|2.2|1.2|2.2|1.2|2.21|1.21|2.2|1.2|0
1645205030000|2022-02-18 17:23:50|2.21|1.21|2.2|1.2|2.21|1.21|2.2|1.2|0
1645205040000|2022-02-18 17:24:00|2.21|1.21|2.21|1.21|2.21|1.21|2.19|1.19|0
1645205050000|2022-02-18 17:24:10|2.2|1.2|2.21|1.21|2.21|1.21|2.2|1.2|0
1645205060000|2022-02-18 17:24:20|2.22|1.22|2.22|1.22|2.23|1.23|2.22|1.22|0
1645205070000|2022-02-18 17:24:30|2.21|1.21|2.22|1.22|2.22|1.22|2.21|1.21|0
1645205080000|2022-02-18 17:24:40|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1645205090000|2022-02-18 17:24:50|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1645205100000|2022-02-18 17:25:00|2.17|1.17|2.2|1.2|2.2|1.2|2.17|1.17|0
1645205110000|2022-02-18 17:25:10|2.18|1.18|2.22|1.22|2.22|1.22|2.18|1.18|0
1645205120000|2022-02-18 17:25:20|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1645205130000|2022-02-18 17:25:30|2.24|1.24|2.23|1.23|2.24|1.24|2.23|1.23|0
1645205140000|2022-02-18 17:25:40|2.24|1.24|2.25|1.25|2.25|1.25|2.24|1.24|0
1645205150000|2022-02-18 17:25:50|2.26|1.26|2.25|1.25|2.26|1.26|2.25|1.25|0
1645205160000|2022-02-18 17:26:00|2.26|1.26|2.25|1.25|2.27|1.27|2.25|1.25|0
1645205170000|2022-02-18 17:26:10|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1645205180000|2022-02-18 17:26:20|2.22|1.22|2.24|1.24|2.24|1.24|2.22|1.22|0
1645205190000|2022-02-18 17:26:30|2.26|1.26|2.24|1.24|2.26|1.26|2.24|1.24|0
1645205200000|2022-02-18 17:26:40|2.25|1.25|2.25|1.25|2.25|1.25|2.23|1.23|0
1645205210000|2022-02-18 17:26:50|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1645205220000|2022-02-18 17:27:00|2.25|1.25|2.24|1.24|2.25|1.25|2.24|1.24|0
1645205230000|2022-02-18 17:27:10|2.25|1.25|2.23|1.23|2.25|1.25|2.23|1.23|0
1645205240000|2022-02-18 17:27:20|2.2|1.2|2.22|1.22|2.22|1.22|2.2|1.2|0
1645205250000|2022-02-18 17:27:30|2.2|1.2|2.22|1.22|2.22|1.22|2.2|1.2|0
1645205260000|2022-02-18 17:27:40|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1645205270000|2022-02-18 17:27:50|2.24|1.24|2.24|1.24|2.25|1.25|2.24|1.24|0
1645205280000|2022-02-18 17:28:00|2.25|1.25|2.26|1.26|2.27|1.27|2.25|1.25|0
1645205290000|2022-02-18 17:28:10|2.28|1.28|2.28|1.28|2.28|1.28|2.28|1.28|0
1645205300000|2022-02-18 17:28:20|2.29|1.29|2.28|1.28|2.32|1.32|2.28|1.28|0
1645205310000|2022-02-18 17:28:30|2.27|1.27|2.28|1.28|2.29|1.29|2.27|1.27|0
1645205320000|2022-02-18 17:28:40|2.26|1.26|2.25|1.25|2.28|1.28|2.25|1.25|0
1645205330000|2022-02-18 17:28:50|2.26|1.26|2.25|1.25|2.27|1.27|2.25|1.25|0
1645205340000|2022-02-18 17:29:00|2.23|1.23|2.23|1.23|2.23|1.23|2.23|1.23|0
1645205350000|2022-02-18 17:29:10|2.25|1.25|2.25|1.25|2.25|1.25|2.25|1.25|0
1645205360000|2022-02-18 17:29:20|2.26|1.26|2.26|1.26|2.26|1.26|2.26|1.26|0
1645205370000|2022-02-18 17:29:30|2.28|1.28|2.26|1.26|2.28|1.28|2.26|1.26|0
1645205380000|2022-02-18 17:29:40|2.24|1.24|2.24|1.24|2.24|1.24|2.24|1.24|0
1645205390000|2022-02-18 17:29:50|2.23|1.23|2.23|1.23|2.24|1.24|2.23|1.23|0
1645205400000|2022-02-18 17:30:00|2.22|1.22|2.12|1.12|2.22|1.22|2.12|1.12|0
1645205410000|2022-02-18 17:30:10|2.11|1.11|2.09|1.09|2.11|1.11|2.09|1.09|0
1645205420000|2022-02-18 17:30:20|2.05|1.05|2.08|1.08|2.08|1.08|2.05|1.05|0
1645205430000|2022-02-18 17:30:30|2.13|1.13|2.12|1.12|2.14|1.14|2.12|1.12|0
1645205440000|2022-02-18 17:30:40|2.1|1.1|2.14|1.14|2.14|1.14|2.1|1.1|0
1645205450000|2022-02-18 17:30:50|2.13|1.13|2.13|1.13|2.13|1.13|2.12|1.12|0
1645205460000|2022-02-18 17:31:00|2.14|1.14|2.36|1.36|2.36|1.36|2.14|1.14|0
1645205470000|2022-02-18 17:31:10|2.35|1.35|2.4|1.4|2.41|1.41|2.35|1.35|0
1645205480000|2022-02-18 17:31:20|2.41|1.41|2.47|1.47|2.47|1.47|2.41|1.41|0
1645205490000|2022-02-18 17:31:30|2.49|1.49|2.58|1.58|2.58|1.58|2.49|1.49|0
1645205500000|2022-02-18 17:31:40|2.53|1.53|2.48|1.48|2.53|1.53|2.48|1.48|0
1645205510000|2022-02-18 17:31:50|2.46|1.46|2.51|1.51|2.51|1.51|2.46|1.46|0
1645205520000|2022-02-18 17:32:00|2.49|1.49|2.49|1.49|2.49|1.49|2.46|1.46|0
1645205530000|2022-02-18 17:32:10|2.46|1.46|2.42|1.42|2.46|1.46|2.42|1.42|0
1645205540000|2022-02-18 17:32:20|2.4|1.4|2.42|1.42|2.42|1.42|2.4|1.4|0
1645205550000|2022-02-18 17:32:30|2.41|1.41|2.18|1.18|2.41|1.41|2.18|1.18|0
1645205560000|2022-02-18 17:32:40|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1645205570000|2022-02-18 17:32:50|2.18|1.18|2.19|1.19|2.19|1.19|2.17|1.17|0
1645205580000|2022-02-18 17:33:00|2.2|1.2|2.2|1.2|2.2|1.2|2.19|1.19|0
1645205590000|2022-02-18 17:33:10|2.21|1.21|2.19|1.19|2.21|1.21|2.19|1.19|0
1645205600000|2022-02-18 17:33:20|2.2|1.2|2.16|1.16|2.2|1.2|2.16|1.16|0
1645205610000|2022-02-18 17:33:30|2.17|1.17|2.19|1.19|2.19|1.19|2.17|1.17|0
1645205620000|2022-02-18 17:33:40|2.18|1.18|2.2|1.2|2.2|1.2|2.18|1.18|0
1645205630000|2022-02-18 17:33:50|2.17|1.17|2.15|1.15|2.17|1.17|2.15|1.15|0
1645205640000|2022-02-18 17:34:00|2.16|1.16|2.18|1.18|2.18|1.18|2.14|1.14|0
1645205650000|2022-02-18 17:34:10|2.19|1.19|2.22|1.22|2.22|1.22|2.19|1.19|0
1645205660000|2022-02-18 17:34:20|2.25|1.25|2.23|1.23|2.26|1.26|2.23|1.23|0
1645205670000|2022-02-18 17:34:30|2.22|1.22|2.21|1.21|2.22|1.22|2.21|1.21|0
1645205680000|2022-02-18 17:34:40|2.19|1.19|2.14|1.14|2.19|1.19|2.14|1.14|0
1645205690000|2022-02-18 17:34:50|2.15|1.15|2.16|1.16|2.17|1.17|2.15|1.15|0
1645205700000|2022-02-18 17:35:00|2.15|1.15|2.15|1.15|2.16|1.16|2.15|1.15|0
1645205710000|2022-02-18 17:35:10|2.16|1.16|2.17|1.17|2.18|1.18|2.16|1.16|0
1645205720000|2022-02-18 17:35:20|2.16|1.16|2.16|1.16|2.16|1.16|2.16|1.16|0
1645205730000|2022-02-18 17:35:30|2.15|1.15|2.17|1.17|2.17|1.17|2.15|1.15|0
1645205740000|2022-02-18 17:35:40|2.16|1.16|2.18|1.18|2.18|1.18|2.16|1.16|0
1645205750000|2022-02-18 17:35:50|2.2|1.2|2.2|1.2|2.22|1.22|2.2|1.2|0
1645205760000|2022-02-18 17:36:00|2.19|1.19|2.15|1.15|2.19|1.19|2.15|1.15|0
1645205770000|2022-02-18 17:36:10|2.16|1.16|2.11|1.11|2.16|1.16|2.11|1.11|0
1645205780000|2022-02-18 17:36:20|2.09|1.09|2.1|1.1|2.1|1.1|2.09|1.09|0
1645205790000|2022-02-18 17:36:30|2.12|1.12|2.13|1.13|2.15|1.15|2.12|1.12|0
1645205800000|2022-02-18 17:36:40|2.15|1.15|2.12|1.12|2.15|1.15|2.12|1.12|0
1645205810000|2022-02-18 17:36:50|2.13|1.13|2.1|1.1|2.13|1.13|2.1|1.1|0
1645205820000|2022-02-18 17:37:00|2.09|1.09|2.03|1.03|2.09|1.09|2.03|1.03|0
1645205830000|2022-02-18 17:37:10|2.04|1.04|2.04|1.04|2.05|1.05|2.04|1.04|0
1645205840000|2022-02-18 17:37:20|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1645205850000|2022-02-18 17:37:30|2.04|1.04|2.03|1.03|2.04|1.04|2.03|1.03|0
1645205860000|2022-02-18 17:37:40|1.99|0.99|1.92|0.92|1.99|0.99|1.92|0.92|0
1645205870000|2022-02-18 17:37:50|1.93|0.93|1.97|0.97|1.97|0.97|1.93|0.93|0
1645205880000|2022-02-18 17:38:00|1.98|0.98|1.96|0.96|1.98|0.98|1.96|0.96|0
1645205890000|2022-02-18 17:38:10|1.95|0.95|1.96|0.96|1.98|0.98|1.95|0.95|0
1645205900000|2022-02-18 17:38:20|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1645205910000|2022-02-18 17:38:30|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1645205920000|2022-02-18 17:38:40|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1645205930000|2022-02-18 17:38:50|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1645205940000|2022-02-18 17:39:00|1.97|0.97|1.96|0.96|1.97|0.97|1.95|0.95|0
1645205950000|2022-02-18 17:39:10|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1645205960000|2022-02-18 17:39:20|1.96|0.96|1.97|0.97|1.97|0.97|1.95|0.95|0
1645205970000|2022-02-18 17:39:30|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1645205980000|2022-02-18 17:39:40|1.97|0.97|1.98|0.98|1.98|0.98|1.96|0.96|0
1645205990000|2022-02-18 17:39:50|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1645206000000|2022-02-18 17:40:00|1.95|0.95|1.96|0.96|1.97|0.97|1.95|0.95|0
1645206010000|2022-02-18 17:40:10|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1645206020000|2022-02-18 17:40:20|1.97|0.97|2|1|2|1|1.97|0.97|0
1645206030000|2022-02-18 17:40:30|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1645206040000|2022-02-18 17:40:40|2.01|1.01|2.01|1.01|2.02|1.02|2.01|1.01|0
1645206050000|2022-02-18 17:40:50|2|1|2|1|2|1|2|1|0
1645206060000|2022-02-18 17:41:00|1.99|0.99|2.02|1.02|2.02|1.02|1.99|0.99|0
1645206070000|2022-02-18 17:41:10|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1645206080000|2022-02-18 17:41:20|2.02|1.02|2.02|1.02|2.03|1.03|2.02|1.02|0
1645206090000|2022-02-18 17:41:30|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1645206100000|2022-02-18 17:41:40|2.04|1.04|2.01|1.01|2.04|1.04|2.01|1.01|0
1645206110000|2022-02-18 17:41:50|2.02|1.02|2.03|1.03|2.03|1.03|2.01|1.01|0
1645206120000|2022-02-18 17:42:00|2|1|2|1|2|1|2|1|0
1645206130000|2022-02-18 17:42:10|2.04|1.04|2.05|1.05|2.07|1.07|2.04|1.04|0
1645206140000|2022-02-18 17:42:20|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1645206150000|2022-02-18 17:42:30|2.06|1.06|2.08|1.08|2.08|1.08|2.06|1.06|0
1645206160000|2022-02-18 17:42:40|2.09|1.09|2.09|1.09|2.1|1.1|2.09|1.09|0
1645206170000|2022-02-18 17:42:50|2.08|1.08|2.06|1.06|2.08|1.08|2.06|1.06|0
1645206180000|2022-02-18 17:43:00|2.05|1.05|2.04|1.04|2.05|1.05|2.03|1.03|0
1645206190000|2022-02-18 17:43:10|2.05|1.05|2.05|1.05|2.06|1.06|2.05|1.05|0
1645206200000|2022-02-18 17:43:20|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1645206210000|2022-02-18 17:43:30|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1645206220000|2022-02-18 17:43:40|2.04|1.04|2.04|1.04|2.04|1.04|2.03|1.03|0
1645206230000|2022-02-18 17:43:50|2.03|1.03|2.04|1.04|2.04|1.04|2.03|1.03|0
1645206240000|2022-02-18 17:44:00|2.03|1.03|2.01|1.01|2.03|1.03|2.01|1.01|0
1645206250000|2022-02-18 17:44:10|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1645206260000|2022-02-18 17:44:20|2|1|2.01|1.01|2.01|1.01|1.97|0.97|0
1645206270000|2022-02-18 17:44:30|2|1|1.99|0.99|2|1|1.99|0.99|0
1645206280000|2022-02-18 17:44:40|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1645206290000|2022-02-18 17:44:50|1.97|0.97|1.97|0.97|1.97|0.97|1.96|0.96|0
1645206300000|2022-02-18 17:45:00|1.96|0.96|1.99|0.99|1.99|0.99|1.96|0.96|0
1645206310000|2022-02-18 17:45:10|1.98|0.98|1.96|0.96|2|1|1.96|0.96|0
1645206320000|2022-02-18 17:45:20|1.95|0.95|1.95|0.95|1.95|0.95|1.94|0.94|0
1645206330000|2022-02-18 17:45:30|1.94|0.94|1.96|0.96|1.96|0.96|1.94|0.94|0
1645206340000|2022-02-18 17:45:40|1.95|0.95|1.94|0.94|1.95|0.95|1.94|0.94|0
1645206350000|2022-02-18 17:45:50|1.93|0.93|1.92|0.92|1.94|0.94|1.92|0.92|0
1645206360000|2022-02-18 17:46:00|1.93|0.93|1.95|0.95|1.95|0.95|1.93|0.93|0
1645206370000|2022-02-18 17:46:10|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1645206380000|2022-02-18 17:46:20|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1645206390000|2022-02-18 17:46:30|1.96|0.96|1.96|0.96|1.97|0.97|1.96|0.96|0
1645206400000|2022-02-18 17:46:40|1.95|0.95|1.98|0.98|1.98|0.98|1.95|0.95|0
1645206410000|2022-02-18 17:46:50|1.95|0.95|1.98|0.98|1.98|0.98|1.95|0.95|0
1645206420000|2022-02-18 17:47:00|1.99|0.99|1.98|0.98|1.99|0.99|1.96|0.96|0
1645206430000|2022-02-18 17:47:10|2|1|2.01|1.01|2.01|1.01|1.99|0.99|0
1645206440000|2022-02-18 17:47:20|2|1|1.99|0.99|2|1|1.98|0.98|0
1645206450000|2022-02-18 17:47:30|1.98|0.98|1.95|0.95|2|1|1.95|0.95|0
1645206460000|2022-02-18 17:47:40|1.97|0.97|1.96|0.96|1.98|0.98|1.96|0.96|0
1645206470000|2022-02-18 17:47:50|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1645206480000|2022-02-18 17:48:00|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1645206490000|2022-02-18 17:48:10|1.95|0.95|1.95|0.95|1.95|0.95|1.93|0.93|0
1645206500000|2022-02-18 17:48:20|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1645206510000|2022-02-18 17:48:30|1.94|0.94|1.95|0.95|1.96|0.96|1.94|0.94|0
1645206520000|2022-02-18 17:48:40|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1645206530000|2022-02-18 17:48:50|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1645206540000|2022-02-18 17:49:00|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1645206550000|2022-02-18 17:49:10|1.98|0.98|1.98|0.98|1.98|0.98|1.97|0.97|0
1645206560000|2022-02-18 17:49:20|1.96|0.96|1.97|0.97|1.97|0.97|1.95|0.95|0
1645206570000|2022-02-18 17:49:30|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1645206580000|2022-02-18 17:49:40|1.95|0.95|1.98|0.98|1.98|0.98|1.95|0.95|0
1645206590000|2022-02-18 17:49:50|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1645206600000|2022-02-18 17:50:00|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1645206610000|2022-02-18 17:50:10|1.96|0.96|1.97|0.97|1.99|0.99|1.96|0.96|0
1645206620000|2022-02-18 17:50:20|1.99|0.99|1.97|0.97|1.99|0.99|1.97|0.97|0
1645206630000|2022-02-18 17:50:30|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1645206640000|2022-02-18 17:50:40|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1645206650000|2022-02-18 17:50:50|1.96|0.96|1.95|0.95|1.96|0.96|1.94|0.94|0
1645206660000|2022-02-18 17:51:00|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1645206670000|2022-02-18 17:51:10|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1645206680000|2022-02-18 17:51:20|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1645206690000|2022-02-18 17:51:30|1.92|0.92|1.9|0.9|1.92|0.92|1.9|0.9|0
1645206700000|2022-02-18 17:51:40|1.91|0.91|1.95|0.95|1.95|0.95|1.91|0.91|0
1645206710000|2022-02-18 17:51:50|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1645206720000|2022-02-18 17:52:00|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1645206730000|2022-02-18 17:52:10|1.99|0.99|2.01|1.01|2.01|1.01|1.99|0.99|0
1645206740000|2022-02-18 17:52:20|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1645206750000|2022-02-18 17:52:30|2|1|1.99|0.99|2|1|1.99|0.99|0
1645206760000|2022-02-18 17:52:40|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1645206770000|2022-02-18 17:52:50|2|1|2|1|2|1|1.99|0.99|0
1645206780000|2022-02-18 17:53:00|2.01|1.01|2.04|1.04|2.04|1.04|2|1|0
1645206790000|2022-02-18 17:53:10|2.05|1.05|2.05|1.05|2.05|1.05|2.04|1.04|0
1645206800000|2022-02-18 17:53:20|2.04|1.04|2.05|1.05|2.05|1.05|2.04|1.04|0
1645206810000|2022-02-18 17:53:30|2.04|1.04|2.02|1.02|2.04|1.04|2.02|1.02|0
1645206820000|2022-02-18 17:53:40|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1645206830000|2022-02-18 17:53:50|2.02|1.02|2.02|1.02|2.02|1.02|2.02|1.02|0
1645206840000|2022-02-18 17:54:00|2|1|2|1|2|1|1.99|0.99|0
1645206850000|2022-02-18 17:54:10|2.01|1.01|1.96|0.96|2.01|1.01|1.96|0.96|0
1645206860000|2022-02-18 17:54:20|1.95|0.95|1.96|0.96|1.97|0.97|1.95|0.95|0
1645206870000|2022-02-18 17:54:30|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1645206890000|2022-02-18 17:54:50|1.97|0.97|1.97|0.97|1.97|0.97|1.96|0.96|0
1645206900000|2022-02-18 17:55:00|1.96|0.96|1.96|0.96|1.98|0.98|1.96|0.96|0
1645206910000|2022-02-18 17:55:10|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1645206920000|2022-02-18 17:55:20|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1645206930000|2022-02-18 17:55:30|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1645206940000|2022-02-18 17:55:40|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1645206950000|2022-02-18 17:55:50|1.93|0.93|1.91|0.91|1.93|0.93|1.91|0.91|0
1645206960000|2022-02-18 17:56:00|1.92|0.92|1.96|0.96|1.96|0.96|1.92|0.92|0
1645206970000|2022-02-18 17:56:10|1.95|0.95|1.98|0.98|1.98|0.98|1.95|0.95|0
1645206980000|2022-02-18 17:56:20|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1645206990000|2022-02-18 17:56:30|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1645207000000|2022-02-18 17:56:40|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1645207010000|2022-02-18 17:56:50|1.99|0.99|2.01|1.01|2.01|1.01|1.99|0.99|0
1645207020000|2022-02-18 17:57:00|2|1|2.01|1.01|2.01|1.01|2|1|0
1645207030000|2022-02-18 17:57:10|2.02|1.02|2|1|2.02|1.02|2|1|0
1645207040000|2022-02-18 17:57:20|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1645207050000|2022-02-18 17:57:30|2|1|1.99|0.99|2|1|1.99|0.99|0
1645207060000|2022-02-18 17:57:40|2|1|2.05|1.05|2.06|1.06|2|1|0
1645207070000|2022-02-18 17:57:50|2.04|1.04|2.04|1.04|2.04|1.04|2.03|1.03|0
1645207080000|2022-02-18 17:58:00|2.05|1.05|2.04|1.04|2.05|1.05|2.03|1.03|0
1645207090000|2022-02-18 17:58:10|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1645207100000|2022-02-18 17:58:20|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1645207110000|2022-02-18 17:58:30|2.02|1.02|2.02|1.02|2.02|1.02|2.01|1.01|0
1645207120000|2022-02-18 17:58:40|2|1|2|1|2|1|2|1|0
1645207130000|2022-02-18 17:58:50|1.99|0.99|2|1|2|1|1.99|0.99|0
1645207140000|2022-02-18 17:59:00|2.01|1.01|2.03|1.03|2.03|1.03|2.01|1.01|0
1645207150000|2022-02-18 17:59:10|2.01|1.01|2|1|2.01|1.01|1.99|0.99|0
1645207160000|2022-02-18 17:59:20|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1645207170000|2022-02-18 17:59:30|2|1|2|1|2|1|2|1|0
1645207180000|2022-02-18 17:59:40|1.99|0.99|1.98|0.98|1.99|0.99|1.97|0.97|0
1645207190000|2022-02-18 17:59:50|1.96|0.96|1.95|0.95|1.97|0.97|1.95|0.95|0
1645207200000|2022-02-18 18:00:00|1.96|0.96|1.98|0.98|1.99|0.99|1.96|0.96|0
1645207210000|2022-02-18 18:00:10|2.01|1.01|1.95|0.95|2.01|1.01|1.95|0.95|0
1645207220000|2022-02-18 18:00:20|1.96|0.96|1.95|0.95|1.96|0.96|1.94|0.94|0
1645207230000|2022-02-18 18:00:30|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1645207240000|2022-02-18 18:00:40|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1645207250000|2022-02-18 18:00:50|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1645207260000|2022-02-18 18:01:00|1.94|0.94|1.95|0.95|1.97|0.97|1.94|0.94|0
1645207270000|2022-02-18 18:01:10|1.96|0.96|1.99|0.99|1.99|0.99|1.96|0.96|0
1645207280000|2022-02-18 18:01:20|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1645207290000|2022-02-18 18:01:30|1.94|0.94|1.93|0.93|1.94|0.94|1.93|0.93|0
1645207310000|2022-02-18 18:01:50|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1645207320000|2022-02-18 18:02:00|1.97|0.97|1.94|0.94|1.97|0.97|1.94|0.94|0
1645207330000|2022-02-18 18:02:10|1.95|0.95|1.94|0.94|1.96|0.96|1.94|0.94|0
1645207340000|2022-02-18 18:02:20|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1645207350000|2022-02-18 18:02:30|1.92|0.92|1.92|0.92|1.92|0.92|1.92|0.92|0
1645207360000|2022-02-18 18:02:40|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1645207370000|2022-02-18 18:02:50|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1645207380000|2022-02-18 18:03:00|1.93|0.93|1.96|0.96|1.96|0.96|1.93|0.93|0
1645207390000|2022-02-18 18:03:10|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1645207400000|2022-02-18 18:03:20|1.97|0.97|1.97|0.97|1.98|0.98|1.97|0.97|0
1645207410000|2022-02-18 18:03:30|1.98|0.98|2|1|2|1|1.98|0.98|0
1645207420000|2022-02-18 18:03:40|1.99|0.99|1.99|0.99|2|1|1.99|0.99|0
1645207430000|2022-02-18 18:03:50|2|1|2.01|1.01|2.01|1.01|2|1|0
1645207440000|2022-02-18 18:04:00|2|1|1.97|0.97|2|1|1.97|0.97|0
1645207450000|2022-02-18 18:04:10|1.96|0.96|1.98|0.98|1.98|0.98|1.96|0.96|0
1645207460000|2022-02-18 18:04:20|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1645207470000|2022-02-18 18:04:30|1.99|0.99|1.97|0.97|1.99|0.99|1.97|0.97|0
1645207480000|2022-02-18 18:04:40|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1645207490000|2022-02-18 18:04:50|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1645207500000|2022-02-18 18:05:00|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1645207510000|2022-02-18 18:05:10|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1645207520000|2022-02-18 18:05:20|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1645207530000|2022-02-18 18:05:30|1.94|0.94|1.94|0.94|1.94|0.94|1.93|0.93|0
1645207540000|2022-02-18 18:05:40|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1645207550000|2022-02-18 18:05:50|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1645207560000|2022-02-18 18:06:00|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1645207570000|2022-02-18 18:06:10|1.93|0.93|1.91|0.91|1.93|0.93|1.91|0.91|0
1645207580000|2022-02-18 18:06:20|1.93|0.93|1.91|0.91|1.93|0.93|1.91|0.91|0
1645207590000|2022-02-18 18:06:30|1.92|0.92|1.92|0.92|1.92|0.92|1.91|0.91|0
1645207600000|2022-02-18 18:06:40|1.91|0.91|1.91|0.91|1.92|0.92|1.91|0.91|0
1645207610000|2022-02-18 18:06:50|1.92|0.92|1.93|0.93|1.93|0.93|1.92|0.92|0
1645207620000|2022-02-18 18:07:00|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1645207630000|2022-02-18 18:07:10|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1645207640000|2022-02-18 18:07:20|1.96|0.96|1.96|0.96|1.96|0.96|1.95|0.95|0
1645207650000|2022-02-18 18:07:30|1.95|0.95|1.95|0.95|1.95|0.95|1.94|0.94|0
1645207660000|2022-02-18 18:07:40|1.96|0.96|1.98|0.98|1.98|0.98|1.96|0.96|0
1645207670000|2022-02-18 18:07:50|1.97|0.97|1.98|0.98|1.98|0.98|1.97|0.97|0
1645207680000|2022-02-18 18:08:00|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1645207690000|2022-02-18 18:08:10|1.99|0.99|1.97|0.97|1.99|0.99|1.97|0.97|0
1645207700000|2022-02-18 18:08:20|1.98|0.98|2|1|2|1|1.98|0.98|0
1645207710000|2022-02-18 18:08:30|2.01|1.01|2.01|1.01|2.02|1.02|2.01|1.01|0
1645207720000|2022-02-18 18:08:40|2|1|2|1|2|1|2|1|0
1645207730000|2022-02-18 18:08:50|2.01|1.01|2.02|1.02|2.02|1.02|2.01|1.01|0
1645207740000|2022-02-18 18:09:00|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1645207750000|2022-02-18 18:09:10|2|1|2|1|2|1|2|1|0
1645207760000|2022-02-18 18:09:20|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1645207770000|2022-02-18 18:09:30|1.99|0.99|2|1|2|1|1.99|0.99|0
1645207780000|2022-02-18 18:09:40|2.01|1.01|2|1|2.01|1.01|2|1|0
1645207790000|2022-02-18 18:09:50|1.99|0.99|2|1|2|1|1.99|0.99|0
1645207800000|2022-02-18 18:10:00|1.99|0.99|2|1|2|1|1.99|0.99|0
1645207810000|2022-02-18 18:10:10|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1645207820000|2022-02-18 18:10:20|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1645207830000|2022-02-18 18:10:30|2|1|1.99|0.99|2|1|1.99|0.99|0
1645207840000|2022-02-18 18:10:40|1.97|0.97|1.97|0.97|1.97|0.97|1.97|0.97|0
1645207850000|2022-02-18 18:10:50|1.96|0.96|1.98|0.98|1.98|0.98|1.96|0.96|0
1645207860000|2022-02-18 18:11:00|2|1|1.99|0.99|2|1|1.99|0.99|0
1645207870000|2022-02-18 18:11:10|1.98|0.98|1.97|0.97|1.98|0.98|1.96|0.96|0
1645207880000|2022-02-18 18:11:20|1.98|0.98|1.97|0.97|1.98|0.98|1.97|0.97|0
1645207890000|2022-02-18 18:11:30|1.98|0.98|1.96|0.96|1.98|0.98|1.96|0.96|0
1645207900000|2022-02-18 18:11:40|1.95|0.95|1.95|0.95|1.96|0.96|1.95|0.95|0
1645207910000|2022-02-18 18:11:50|1.96|0.96|1.96|0.96|1.96|0.96|1.96|0.96|0
1645207920000|2022-02-18 18:12:00|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1645207930000|2022-02-18 18:12:10|1.95|0.95|1.94|0.94|1.95|0.95|1.93|0.93|0
1645207940000|2022-02-18 18:12:20|1.95|0.95|1.95|0.95|1.97|0.97|1.95|0.95|0
1645207950000|2022-02-18 18:12:30|1.94|0.94|1.94|0.94|1.95|0.95|1.94|0.94|0
1645207960000|2022-02-18 18:12:40|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1645207970000|2022-02-18 18:12:50|1.97|0.97|1.95|0.95|1.97|0.97|1.95|0.95|0
1645207980000|2022-02-18 18:13:00|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1645207990000|2022-02-18 18:13:10|1.95|0.95|1.96|0.96|1.96|0.96|1.95|0.95|0
1645208000000|2022-02-18 18:13:20|1.97|0.97|1.96|0.96|1.97|0.97|1.96|0.96|0
1645208010000|2022-02-18 18:13:30|1.95|0.95|1.98|0.98|1.98|0.98|1.95|0.95|0
1645208020000|2022-02-18 18:13:40|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1645208030000|2022-02-18 18:13:50|1.94|0.94|1.95|0.95|1.95|0.95|1.94|0.94|0
1645208040000|2022-02-18 18:14:00|1.94|0.94|1.94|0.94|1.95|0.95|1.94|0.94|0
1645208050000|2022-02-18 18:14:10|1.95|0.95|1.93|0.93|1.95|0.95|1.93|0.93|0
1645208060000|2022-02-18 18:14:20|1.91|0.91|1.9|0.9|1.92|0.92|1.9|0.9|0
1645208070000|2022-02-18 18:14:30|1.91|0.91|1.92|0.92|1.92|0.92|1.9|0.9|0
1645208080000|2022-02-18 18:14:40|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1645208090000|2022-02-18 18:14:50|1.93|0.93|1.92|0.92|1.93|0.93|1.92|0.92|0
1645208100000|2022-02-18 18:15:00|1.91|0.91|1.91|0.91|1.92|0.92|1.91|0.91|0
1645208110000|2022-02-18 18:15:10|1.92|0.92|1.9|0.9|1.92|0.92|1.9|0.9|0
1645208120000|2022-02-18 18:15:20|1.91|0.91|1.92|0.92|1.92|0.92|1.91|0.91|0
1645208130000|2022-02-18 18:15:30|1.93|0.93|1.97|0.97|1.97|0.97|1.93|0.93|0
1645208140000|2022-02-18 18:15:40|1.96|0.96|1.95|0.95|1.96|0.96|1.95|0.95|0
1645208150000|2022-02-18 18:15:50|1.94|0.94|1.94|0.94|1.94|0.94|1.94|0.94|0
1645208160000|2022-02-18 18:16:00|1.93|0.93|1.9|0.9|1.93|0.93|1.9|0.9|0
1645208170000|2022-02-18 18:16:10|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1645208190000|2022-02-18 18:16:30|1.89|0.89|1.89|0.89|1.9|0.9|1.89|0.89|0
1645208200000|2022-02-18 18:16:40|1.9|0.9|1.88|0.88|1.9|0.9|1.88|0.88|0
1645208210000|2022-02-18 18:16:50|1.86|0.86|1.88|0.88|1.88|0.88|1.86|0.86|0
1645208220000|2022-02-18 18:17:00|1.89|0.89|1.89|0.89|1.9|0.9|1.89|0.89|0
1645208230000|2022-02-18 18:17:10|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1645208240000|2022-02-18 18:17:20|1.87|0.87|1.86|0.86|1.87|0.87|1.86|0.86|0
1645208260000|2022-02-18 18:17:40|1.84|0.84|1.87|0.87|1.87|0.87|1.84|0.84|0
1645208270000|2022-02-18 18:17:50|1.86|0.86|1.84|0.84|1.86|0.86|1.84|0.84|0
1645208280000|2022-02-18 18:18:00|1.85|0.85|1.83|0.83|1.85|0.85|1.83|0.83|0
1645208290000|2022-02-18 18:18:10|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1645208300000|2022-02-18 18:18:20|1.84|0.84|1.84|0.84|1.84|0.84|1.83|0.83|0
1645208310000|2022-02-18 18:18:30|1.83|0.83|2.18|1.18|2.18|1.18|1.72|0.72|0
1645208320000|2022-02-18 18:18:40|2.19|1.19|1.95|0.95|2.19|1.19|1.94|0.94|0
1645208340000|2022-02-18 18:19:00|1.96|0.96|2.06|1.06|2.06|1.06|1.95|0.95|0
1645208350000|2022-02-18 18:19:10|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1645208360000|2022-02-18 18:19:20|2.08|1.08|2.1|1.1|2.1|1.1|2.08|1.08|0
1645208370000|2022-02-18 18:19:30|2.11|1.11|2.11|1.11|2.11|1.11|2.1|1.1|0
1645208380000|2022-02-18 18:19:40|2.1|1.1|2.08|1.08|2.1|1.1|2.08|1.08|0
1645208390000|2022-02-18 18:19:50|2.09|1.09|2.09|1.09|2.09|1.09|2.09|1.09|0
1645208400000|2022-02-18 18:20:00|2.08|1.08|2.08|1.08|2.08|1.08|2.08|1.08|0
1645208410000|2022-02-18 18:20:10|2.1|1.1|2.1|1.1|2.11|1.11|2.1|1.1|0
1645208420000|2022-02-18 18:20:20|2.09|1.09|2.08|1.08|2.09|1.09|2.08|1.08|0
1645208440000|2022-02-18 18:20:40|2.07|1.07|2.08|1.08|2.08|1.08|2.07|1.07|0
1645208460000|2022-02-18 18:21:00|2.11|1.11|2.09|1.09|2.11|1.11|2.09|1.09|0
1645208470000|2022-02-18 18:21:10|2.11|1.11|2.1|1.1|2.11|1.11|2.1|1.1|0
1645208480000|2022-02-18 18:21:20|2.11|1.11|2.11|1.11|2.12|1.12|2.11|1.11|0
1645208490000|2022-02-18 18:21:30|2.12|1.12|2.12|1.12|2.12|1.12|2.12|1.12|0
1645208500000|2022-02-18 18:21:40|2.13|1.13|2.12|1.12|2.13|1.13|2.12|1.12|0
1645208510000|2022-02-18 18:21:50|2.13|1.13|2.14|1.14|2.14|1.14|2.13|1.13|0
1645208520000|2022-02-18 18:22:00|2.13|1.13|2.16|1.16|2.16|1.16|2.13|1.13|0
1645208530000|2022-02-18 18:22:10|2.15|1.15|2.15|1.15|2.15|1.15|2.15|1.15|0
1645208540000|2022-02-18 18:22:20|2.17|1.17|2.17|1.17|2.17|1.17|2.16|1.16|0
1645208550000|2022-02-18 18:22:30|2.2|1.2|2.23|1.23|2.23|1.23|2.2|1.2|0
1645208560000|2022-02-18 18:22:40|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1645208570000|2022-02-18 18:22:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645208580000|2022-02-18 18:23:00|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1645208590000|2022-02-18 18:23:10|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645208600000|2022-02-18 18:23:20|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1645208610000|2022-02-18 18:23:30|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1645208620000|2022-02-18 18:23:40|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1645208630000|2022-02-18 18:23:50|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1645208640000|2022-02-18 18:24:00|1.66|0.66|1.69|0.69|1.69|0.69|1.66|0.66|0
1645208650000|2022-02-18 18:24:10|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1645208660000|2022-02-18 18:24:20|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1645208670000|2022-02-18 18:24:30|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1645208680000|2022-02-18 18:24:40|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1645208690000|2022-02-18 18:24:50|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1645208700000|2022-02-18 18:25:00|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1645208710000|2022-02-18 18:25:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1645208720000|2022-02-18 18:25:20|1.67|0.67|1.43|0.43|1.67|0.67|1.42|0.42|0
1645208730000|2022-02-18 18:25:30|1.42|0.42|1.57|0.57|1.57|0.57|1.42|0.42|0
1645208740000|2022-02-18 18:25:40|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645208750000|2022-02-18 18:25:50|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1645208760000|2022-02-18 18:26:00|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645208770000|2022-02-18 18:26:10|1.54|0.54|1.53|0.53|1.55|0.55|1.53|0.53|0
1645208780000|2022-02-18 18:26:20|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1645208790000|2022-02-18 18:26:30|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1645208800000|2022-02-18 18:26:40|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1645208820000|2022-02-18 18:27:00|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645208830000|2022-02-18 18:27:10|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1645208850000|2022-02-18 18:27:30|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1645208860000|2022-02-18 18:27:40|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1645208870000|2022-02-18 18:27:50|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1645208880000|2022-02-18 18:28:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1645208890000|2022-02-18 18:28:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645208900000|2022-02-18 18:28:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645208910000|2022-02-18 18:28:30|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1645208920000|2022-02-18 18:28:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1645208930000|2022-02-18 18:28:50|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1645208940000|2022-02-18 18:29:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1645208950000|2022-02-18 18:29:10|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1645208960000|2022-02-18 18:29:20|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1645208970000|2022-02-18 18:29:30|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1645208980000|2022-02-18 18:29:40|1.5|0.5|1.51|0.51|1.51|0.51|1.49|0.49|0
1645208990000|2022-02-18 18:29:50|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1645209000000|2022-02-18 18:30:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1645209010000|2022-02-18 18:30:10|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1645209020000|2022-02-18 18:30:20|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1645209030000|2022-02-18 18:30:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1645209040000|2022-02-18 18:30:40|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1645209050000|2022-02-18 18:30:50|1.5|0.5|1.49|0.49|1.5|0.5|1.48|0.48|0
1645209060000|2022-02-18 18:31:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1645209070000|2022-02-18 18:31:10|1.52|0.52|1.54|0.54|1.54|0.54|1.52|0.52|0
1645209080000|2022-02-18 18:31:20|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1645209090000|2022-02-18 18:31:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645209100000|2022-02-18 18:31:40|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645209110000|2022-02-18 18:31:50|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1645209120000|2022-02-18 18:32:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1645209130000|2022-02-18 18:32:10|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645209140000|2022-02-18 18:32:20|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1645209150000|2022-02-18 18:32:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645209160000|2022-02-18 18:32:40|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1645209180000|2022-02-18 18:33:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645209190000|2022-02-18 18:33:10|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1645209200000|2022-02-18 18:33:20|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1645209210000|2022-02-18 18:33:30|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1645209220000|2022-02-18 18:33:40|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645209230000|2022-02-18 18:33:50|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645209240000|2022-02-18 18:34:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645209250000|2022-02-18 18:34:10|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1645209260000|2022-02-18 18:34:20|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1645209270000|2022-02-18 18:34:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645209280000|2022-02-18 18:34:40|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1645209290000|2022-02-18 18:34:50|1.56|0.56|1.55|0.55|1.56|0.56|1.54|0.54|0
1645209300000|2022-02-18 18:35:00|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1645209310000|2022-02-18 18:35:10|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1645209320000|2022-02-18 18:35:20|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645209330000|2022-02-18 18:35:30|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1645209340000|2022-02-18 18:35:40|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645209360000|2022-02-18 18:36:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1645209370000|2022-02-18 18:36:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1645209380000|2022-02-18 18:36:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645209400000|2022-02-18 18:36:40|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1645209410000|2022-02-18 18:36:50|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1645209420000|2022-02-18 18:37:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1645209430000|2022-02-18 18:37:10|1.57|0.57|1.57|0.57|1.57|0.57|1.55|0.55|0
1645209440000|2022-02-18 18:37:20|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1645209450000|2022-02-18 18:37:30|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1645209460000|2022-02-18 18:37:40|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645209470000|2022-02-18 18:37:50|1.55|0.55|1.58|0.58|1.58|0.58|1.55|0.55|0
1645209480000|2022-02-18 18:38:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1645209490000|2022-02-18 18:38:10|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1645209500000|2022-02-18 18:38:20|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1645209510000|2022-02-18 18:38:30|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1645209530000|2022-02-18 18:38:50|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1645209540000|2022-02-18 18:39:00|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1645209550000|2022-02-18 18:39:10|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1645209570000|2022-02-18 18:39:30|1.49|0.49|1.5|0.5|1.51|0.51|1.49|0.49|0
1645209580000|2022-02-18 18:39:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1645209600000|2022-02-18 18:40:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1645209610000|2022-02-18 18:40:10|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1645209620000|2022-02-18 18:40:20|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645209630000|2022-02-18 18:40:30|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1645209640000|2022-02-18 18:40:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1645209660000|2022-02-18 18:41:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1645209670000|2022-02-18 18:41:10|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645209680000|2022-02-18 18:41:20|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645209690000|2022-02-18 18:41:30|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1645209710000|2022-02-18 18:41:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645209720000|2022-02-18 18:42:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1645209740000|2022-02-18 18:42:20|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1645209750000|2022-02-18 18:42:30|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1645209760000|2022-02-18 18:42:40|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1645209770000|2022-02-18 18:42:50|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1645209780000|2022-02-18 18:43:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1645209790000|2022-02-18 18:43:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645209800000|2022-02-18 18:43:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645209820000|2022-02-18 18:43:40|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1645209840000|2022-02-18 18:44:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645209850000|2022-02-18 18:44:10|1.45|0.45|1.46|0.46|1.47|0.47|1.45|0.45|0
1645209860000|2022-02-18 18:44:20|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1645209870000|2022-02-18 18:44:30|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645209880000|2022-02-18 18:44:40|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1645209890000|2022-02-18 18:44:50|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1645209900000|2022-02-18 18:45:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645209910000|2022-02-18 18:45:10|1.5|0.5|1.48|0.48|1.5|0.5|1.48|0.48|0
1645209920000|2022-02-18 18:45:20|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1645209930000|2022-02-18 18:45:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1645209940000|2022-02-18 18:45:40|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1645209950000|2022-02-18 18:45:50|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1645209960000|2022-02-18 18:46:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645209970000|2022-02-18 18:46:10|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1645209980000|2022-02-18 18:46:20|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1645209990000|2022-02-18 18:46:30|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1645210000000|2022-02-18 18:46:40|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1645210020000|2022-02-18 18:47:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1645210030000|2022-02-18 18:47:10|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1645210040000|2022-02-18 18:47:20|1.57|0.57|1.59|0.59|1.59|0.59|1.57|0.57|0
1645210060000|2022-02-18 18:47:40|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1645210070000|2022-02-18 18:47:50|1.59|0.59|1.58|0.58|1.6|0.6|1.58|0.58|0
1645210080000|2022-02-18 18:48:00|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1645210090000|2022-02-18 18:48:10|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1645210100000|2022-02-18 18:48:20|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645210110000|2022-02-18 18:48:30|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1645210120000|2022-02-18 18:48:40|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1645210130000|2022-02-18 18:48:50|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645210140000|2022-02-18 18:49:00|1.58|0.58|1.55|0.55|1.58|0.58|1.55|0.55|0
1645210150000|2022-02-18 18:49:10|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645210160000|2022-02-18 18:49:20|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1645210170000|2022-02-18 18:49:30|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1645210180000|2022-02-18 18:49:40|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645210190000|2022-02-18 18:49:50|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645210200000|2022-02-18 18:50:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1645210210000|2022-02-18 18:50:10|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645210230000|2022-02-18 18:50:30|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1645210240000|2022-02-18 18:50:40|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1645210260000|2022-02-18 18:51:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1645210270000|2022-02-18 18:51:10|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1645210310000|2022-02-18 18:51:50|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1645210330000|2022-02-18 18:52:10|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1645210340000|2022-02-18 18:52:20|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1645210350000|2022-02-18 18:52:30|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1645210360000|2022-02-18 18:52:40|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645210370000|2022-02-18 18:52:50|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1645210380000|2022-02-18 18:53:00|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1645210390000|2022-02-18 18:53:10|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1645210400000|2022-02-18 18:53:20|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1645210410000|2022-02-18 18:53:30|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645210430000|2022-02-18 18:53:50|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1645210440000|2022-02-18 18:54:00|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1645210450000|2022-02-18 18:54:10|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645210460000|2022-02-18 18:54:20|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1645210470000|2022-02-18 18:54:30|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1645210480000|2022-02-18 18:54:40|1.63|0.63|1.63|0.63|1.63|0.63|1.62|0.62|0
1645210490000|2022-02-18 18:54:50|1.65|0.65|1.4|0.4|1.87|0.87|1.4|0.4|0
1645210500000|2022-02-18 18:55:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645210510000|2022-02-18 18:55:10|1.59|0.59|1.75|0.75|1.76|0.76|1.59|0.59|0
1645210520000|2022-02-18 18:55:20|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1645210530000|2022-02-18 18:55:30|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1645210540000|2022-02-18 18:55:40|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1645210550000|2022-02-18 18:55:50|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1645210560000|2022-02-18 18:56:00|1.57|0.57|1.58|0.58|1.59|0.59|1.57|0.57|0
1645210570000|2022-02-18 18:56:10|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645210580000|2022-02-18 18:56:20|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1645210600000|2022-02-18 18:56:40|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1645210610000|2022-02-18 18:56:50|1.57|0.57|1.57|0.57|1.57|0.57|1.56|0.56|0
1645210620000|2022-02-18 18:57:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1645210630000|2022-02-18 18:57:10|1.58|0.58|1.59|0.59|1.6|0.6|1.58|0.58|0
1645210640000|2022-02-18 18:57:20|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1645210650000|2022-02-18 18:57:30|1.6|0.6|1.57|0.57|1.6|0.6|1.57|0.57|0
1645210660000|2022-02-18 18:57:40|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1645210670000|2022-02-18 18:57:50|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645210680000|2022-02-18 18:58:00|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1645210690000|2022-02-18 18:58:10|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645210710000|2022-02-18 18:58:30|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1645210730000|2022-02-18 18:58:50|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1645210740000|2022-02-18 18:59:00|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1645210750000|2022-02-18 18:59:10|1.61|0.61|1.6|0.6|1.62|0.62|1.6|0.6|0
1645210770000|2022-02-18 18:59:30|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645210780000|2022-02-18 18:59:40|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1645210790000|2022-02-18 18:59:50|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1645210800000|2022-02-18 19:00:00|1.56|0.56|1.58|0.58|1.59|0.59|1.56|0.56|0
1645210810000|2022-02-18 19:00:10|1.57|0.57|1.57|0.57|1.57|0.57|1.56|0.56|0
1645210830000|2022-02-18 19:00:30|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1645210840000|2022-02-18 19:00:40|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645210850000|2022-02-18 19:00:50|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1645210860000|2022-02-18 19:01:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1645210870000|2022-02-18 19:01:10|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1645210890000|2022-02-18 19:01:30|1.61|0.61|1.62|0.62|1.62|0.62|1.6|0.6|0
1645210900000|2022-02-18 19:01:40|1.63|0.63|1.64|0.64|1.64|0.64|1.62|0.62|0
1645210910000|2022-02-18 19:01:50|1.66|0.66|1.66|0.66|1.67|0.67|1.66|0.66|0
1645210920000|2022-02-18 19:02:00|1.64|0.64|1.61|0.61|1.64|0.64|1.61|0.61|0
1645210930000|2022-02-18 19:02:10|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1645210940000|2022-02-18 19:02:20|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1645210950000|2022-02-18 19:02:30|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1645210960000|2022-02-18 19:02:40|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645210970000|2022-02-18 19:02:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645210990000|2022-02-18 19:03:10|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1645211010000|2022-02-18 19:03:30|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1645211020000|2022-02-18 19:03:40|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1645211030000|2022-02-18 19:03:50|1.61|0.61|1.61|0.61|1.62|0.62|1.61|0.61|0
1645211040000|2022-02-18 19:04:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1645211050000|2022-02-18 19:04:10|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1645211060000|2022-02-18 19:04:20|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1645211070000|2022-02-18 19:04:30|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1645211080000|2022-02-18 19:04:40|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1645211090000|2022-02-18 19:04:50|1.61|0.61|1.61|0.61|1.62|0.62|1.61|0.61|0
1645211100000|2022-02-18 19:05:00|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1645211110000|2022-02-18 19:05:10|1.64|0.64|1.63|0.63|1.65|0.65|1.63|0.63|0
1645211130000|2022-02-18 19:05:30|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1645211140000|2022-02-18 19:05:40|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1645211150000|2022-02-18 19:05:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645211160000|2022-02-18 19:06:00|1.62|0.62|1.61|0.61|1.63|0.63|1.61|0.61|0
1645211170000|2022-02-18 19:06:10|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1645211180000|2022-02-18 19:06:20|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645211190000|2022-02-18 19:06:30|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1645211200000|2022-02-18 19:06:40|1.55|0.55|1.54|0.54|1.56|0.56|1.54|0.54|0
1645211210000|2022-02-18 19:06:50|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1645211220000|2022-02-18 19:07:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1645211230000|2022-02-18 19:07:10|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645211240000|2022-02-18 19:07:20|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1645211250000|2022-02-18 19:07:30|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1645211260000|2022-02-18 19:07:40|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645211270000|2022-02-18 19:07:50|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1645211280000|2022-02-18 19:08:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645211290000|2022-02-18 19:08:10|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1645211300000|2022-02-18 19:08:20|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645211310000|2022-02-18 19:08:30|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645211320000|2022-02-18 19:08:40|1.55|0.55|1.71|0.71|1.71|0.71|1.55|0.55|0
1645211330000|2022-02-18 19:08:50|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1645211340000|2022-02-18 19:09:00|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1645211350000|2022-02-18 19:09:10|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1645211370000|2022-02-18 19:09:30|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1645211380000|2022-02-18 19:09:40|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1645211390000|2022-02-18 19:09:50|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1645211400000|2022-02-18 19:10:00|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1645211410000|2022-02-18 19:10:10|1.69|0.69|1.7|0.7|1.7|0.7|1.68|0.68|0
1645211420000|2022-02-18 19:10:20|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1645211430000|2022-02-18 19:10:30|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1645211440000|2022-02-18 19:10:40|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1645211460000|2022-02-18 19:11:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1645211470000|2022-02-18 19:11:10|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1645211480000|2022-02-18 19:11:20|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1645211490000|2022-02-18 19:11:30|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1645211500000|2022-02-18 19:11:40|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1645211510000|2022-02-18 19:11:50|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1645211520000|2022-02-18 19:12:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1645211530000|2022-02-18 19:12:10|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1645211540000|2022-02-18 19:12:20|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1645211560000|2022-02-18 19:12:40|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1645211570000|2022-02-18 19:12:50|1.75|0.75|1.65|0.65|1.75|0.75|1.65|0.65|0
1645211590000|2022-02-18 19:13:10|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1645211600000|2022-02-18 19:13:20|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1645211620000|2022-02-18 19:13:40|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645211630000|2022-02-18 19:13:50|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1645211640000|2022-02-18 19:14:00|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1645211650000|2022-02-18 19:14:10|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1645211660000|2022-02-18 19:14:20|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645211670000|2022-02-18 19:14:30|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1645211690000|2022-02-18 19:14:50|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645211700000|2022-02-18 19:15:00|1.64|0.64|1.62|0.62|1.64|0.64|1.62|0.62|0
1645211710000|2022-02-18 19:15:10|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1645211720000|2022-02-18 19:15:20|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1645211730000|2022-02-18 19:15:30|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645211740000|2022-02-18 19:15:40|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1645211750000|2022-02-18 19:15:50|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1645211760000|2022-02-18 19:16:00|1.68|0.68|1.73|0.73|1.73|0.73|1.68|0.68|0
1645211770000|2022-02-18 19:16:10|1.76|0.76|1.74|0.74|1.76|0.76|1.74|0.74|0
1645211780000|2022-02-18 19:16:20|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1645211790000|2022-02-18 19:16:30|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1645211800000|2022-02-18 19:16:40|1.73|0.73|1.76|0.76|1.76|0.76|1.73|0.73|0
1645211810000|2022-02-18 19:16:50|1.75|0.75|1.76|0.76|1.77|0.77|1.75|0.75|0
1645211820000|2022-02-18 19:17:00|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1645211830000|2022-02-18 19:17:10|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1645211840000|2022-02-18 19:17:20|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1645211850000|2022-02-18 19:17:30|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1645211870000|2022-02-18 19:17:50|1.77|0.77|1.76|0.76|1.78|0.78|1.76|0.76|0
1645211880000|2022-02-18 19:18:00|1.78|0.78|1.8|0.8|1.8|0.8|1.78|0.78|0
1645211890000|2022-02-18 19:18:10|1.79|0.79|1.77|0.77|1.79|0.79|1.77|0.77|0
1645211900000|2022-02-18 19:18:20|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1645211910000|2022-02-18 19:18:30|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1645211920000|2022-02-18 19:18:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1645211930000|2022-02-18 19:18:50|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1645211940000|2022-02-18 19:19:00|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1645211950000|2022-02-18 19:19:10|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1645211960000|2022-02-18 19:19:20|1.79|0.79|1.79|0.79|1.79|0.79|1.78|0.78|0
1645211970000|2022-02-18 19:19:30|1.78|0.78|1.77|0.77|1.79|0.79|1.77|0.77|0
1645211980000|2022-02-18 19:19:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1645212000000|2022-02-18 19:20:00|1.79|0.79|1.77|0.77|1.79|0.79|1.76|0.76|0
1645212010000|2022-02-18 19:20:10|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1645212020000|2022-02-18 19:20:20|1.79|0.79|1.79|0.79|1.79|0.79|1.79|0.79|0
1645212030000|2022-02-18 19:20:30|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1645212060000|2022-02-18 19:21:00|1.8|0.8|1.82|0.82|1.82|0.82|1.8|0.8|0
1645212070000|2022-02-18 19:21:10|1.83|0.83|1.83|0.83|1.83|0.83|1.83|0.83|0
1645212080000|2022-02-18 19:21:20|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1645212100000|2022-02-18 19:21:40|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1645212110000|2022-02-18 19:21:50|1.82|0.82|1.82|0.82|1.82|0.82|1.82|0.82|0
1645212120000|2022-02-18 19:22:00|1.83|0.83|1.83|0.83|1.83|0.83|1.82|0.82|0
1645212130000|2022-02-18 19:22:10|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1645212140000|2022-02-18 19:22:20|1.82|0.82|1.81|0.81|1.82|0.82|1.81|0.81|0
1645212150000|2022-02-18 19:22:30|1.82|0.82|1.82|0.82|1.83|0.83|1.82|0.82|0
1645212170000|2022-02-18 19:22:50|1.83|0.83|1.82|0.82|1.83|0.83|1.82|0.82|0
1645212180000|2022-02-18 19:23:00|1.65|0.65|1.67|0.67|1.67|0.67|1.65|0.65|0
1645212190000|2022-02-18 19:23:10|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1645212200000|2022-02-18 19:23:20|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1645212210000|2022-02-18 19:23:30|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1645212220000|2022-02-18 19:23:40|1.67|0.67|1.7|0.7|1.7|0.7|1.67|0.67|0
1645212240000|2022-02-18 19:24:00|1.71|0.71|1.73|0.73|1.73|0.73|1.7|0.7|0
1645212250000|2022-02-18 19:24:10|1.72|0.72|1.73|0.73|1.73|0.73|1.72|0.72|0
1645212270000|2022-02-18 19:24:30|1.74|0.74|1.74|0.74|1.74|0.74|1.73|0.73|0
1645212280000|2022-02-18 19:24:40|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1645212300000|2022-02-18 19:25:00|1.78|0.78|1.78|0.78|1.79|0.79|1.78|0.78|0
1645212310000|2022-02-18 19:25:10|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1645212320000|2022-02-18 19:25:20|1.75|0.75|1.75|0.75|1.76|0.76|1.75|0.75|0
1645212330000|2022-02-18 19:25:30|1.76|0.76|1.78|0.78|1.78|0.78|1.76|0.76|0
1645212340000|2022-02-18 19:25:40|1.77|0.77|1.76|0.76|1.78|0.78|1.76|0.76|0
1645212350000|2022-02-18 19:25:50|1.77|0.77|1.76|0.76|1.77|0.77|1.76|0.76|0
1645212360000|2022-02-18 19:26:00|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1645212370000|2022-02-18 19:26:10|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1645212380000|2022-02-18 19:26:20|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1645212390000|2022-02-18 19:26:30|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1645212400000|2022-02-18 19:26:40|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1645212410000|2022-02-18 19:26:50|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1645212420000|2022-02-18 19:27:00|1.75|0.75|1.76|0.76|1.76|0.76|1.74|0.74|0
1645212430000|2022-02-18 19:27:10|1.77|0.77|1.77|0.77|1.78|0.78|1.77|0.77|0
1645212440000|2022-02-18 19:27:20|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1645212460000|2022-02-18 19:27:40|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1645212480000|2022-02-18 19:28:00|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1645212490000|2022-02-18 19:28:10|1.79|0.79|1.81|0.81|1.82|0.82|1.79|0.79|0
1645212500000|2022-02-18 19:28:20|1.82|0.82|1.83|0.83|1.83|0.83|1.82|0.82|0
1645212510000|2022-02-18 19:28:30|1.84|0.84|1.84|0.84|1.86|0.86|1.84|0.84|0
1645212520000|2022-02-18 19:28:40|1.85|0.85|1.88|0.88|1.88|0.88|1.85|0.85|0
1645212530000|2022-02-18 19:28:50|1.87|0.87|1.89|0.89|1.89|0.89|1.87|0.87|0
1645212540000|2022-02-18 19:29:00|1.88|0.88|1.89|0.89|1.89|0.89|1.88|0.88|0
1645212550000|2022-02-18 19:29:10|1.87|0.87|1.87|0.87|1.89|0.89|1.87|0.87|0
1645212560000|2022-02-18 19:29:20|1.89|0.89|1.87|0.87|1.89|0.89|1.86|0.86|0
1645212570000|2022-02-18 19:29:30|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1645212580000|2022-02-18 19:29:40|1.91|0.91|1.87|0.87|1.91|0.91|1.87|0.87|0
1645212590000|2022-02-18 19:29:50|1.86|0.86|2.13|1.13|2.13|1.13|1.86|0.86|0
1645212600000|2022-02-18 19:30:00|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1645212610000|2022-02-18 19:30:10|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1645212620000|2022-02-18 19:30:20|1.89|0.89|1.87|0.87|1.89|0.89|1.87|0.87|0
1645212630000|2022-02-18 19:30:30|1.89|0.89|1.89|0.89|1.89|0.89|1.89|0.89|0
1645212640000|2022-02-18 19:30:40|1.9|0.9|1.9|0.9|1.9|0.9|1.9|0.9|0
1645212650000|2022-02-18 19:30:50|1.89|0.89|1.88|0.88|1.9|0.9|1.88|0.88|0
1645212670000|2022-02-18 19:31:10|1.9|0.9|1.92|0.92|1.92|0.92|1.9|0.9|0
1645212680000|2022-02-18 19:31:20|1.93|0.93|1.93|0.93|1.93|0.93|1.92|0.92|0
1645212690000|2022-02-18 19:31:30|1.92|0.92|1.93|0.93|1.94|0.94|1.92|0.92|0
1645212700000|2022-02-18 19:31:40|1.94|0.94|1.96|0.96|1.97|0.97|1.94|0.94|0
1645212710000|2022-02-18 19:31:50|1.94|0.94|1.99|0.99|1.99|0.99|1.94|0.94|0
1645212720000|2022-02-18 19:32:00|2.01|1.01|1.99|0.99|2.01|1.01|1.99|0.99|0
1645212730000|2022-02-18 19:32:10|2|1|1.98|0.98|2|1|1.98|0.98|0
1645212740000|2022-02-18 19:32:20|1.99|0.99|2|1|2|1|1.99|0.99|0
1645212750000|2022-02-18 19:32:30|2.01|1.01|1.99|0.99|2.01|1.01|1.99|0.99|0
1645212760000|2022-02-18 19:32:40|1.98|0.98|1.99|0.99|1.99|0.99|1.98|0.98|0
1645212770000|2022-02-18 19:32:50|2|1|1.76|0.76|2|1|1.75|0.75|0
1645212780000|2022-02-18 19:33:00|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1645212790000|2022-02-18 19:33:10|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1645212800000|2022-02-18 19:33:20|1.77|0.77|1.75|0.75|1.77|0.77|1.75|0.75|0
1645212810000|2022-02-18 19:33:30|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1645212820000|2022-02-18 19:33:40|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1645212830000|2022-02-18 19:33:50|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1645212850000|2022-02-18 19:34:10|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1645212860000|2022-02-18 19:34:20|1.72|0.72|1.72|0.72|1.73|0.73|1.72|0.72|0
1645212870000|2022-02-18 19:34:30|1.71|0.71|1.71|0.71|1.71|0.71|1.7|0.7|0
1645212880000|2022-02-18 19:34:40|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1645212890000|2022-02-18 19:34:50|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1645212900000|2022-02-18 19:35:00|1.69|0.69|1.67|0.67|1.69|0.69|1.67|0.67|0
1645212910000|2022-02-18 19:35:10|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1645212920000|2022-02-18 19:35:20|1.68|0.68|1.66|0.66|1.68|0.68|1.65|0.65|0
1645212930000|2022-02-18 19:35:30|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1645212940000|2022-02-18 19:35:40|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1645212950000|2022-02-18 19:35:50|1.66|0.66|1.67|0.67|1.68|0.68|1.66|0.66|0
1645212960000|2022-02-18 19:36:00|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1645212970000|2022-02-18 19:36:10|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1645212980000|2022-02-18 19:36:20|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1645212990000|2022-02-18 19:36:30|1.66|0.66|1.65|0.65|1.66|0.66|1.64|0.64|0
1645213000000|2022-02-18 19:36:40|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1645213010000|2022-02-18 19:36:50|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1645213020000|2022-02-18 19:37:00|1.63|0.63|1.62|0.62|1.64|0.64|1.62|0.62|0
1645213030000|2022-02-18 19:37:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1645213040000|2022-02-18 19:37:20|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645213050000|2022-02-18 19:37:30|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1645213060000|2022-02-18 19:37:40|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1645213070000|2022-02-18 19:37:50|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1645213080000|2022-02-18 19:38:00|1.62|0.62|1.78|0.78|1.78|0.78|1.62|0.62|0
1645213090000|2022-02-18 19:38:10|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1645213100000|2022-02-18 19:38:20|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1645213110000|2022-02-18 19:38:30|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1645213120000|2022-02-18 19:38:40|1.77|0.77|1.77|0.77|1.77|0.77|1.76|0.76|0
1645213130000|2022-02-18 19:38:50|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1645213140000|2022-02-18 19:39:00|1.75|0.75|1.75|0.75|1.76|0.76|1.74|0.74|0
1645213150000|2022-02-18 19:39:10|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1645213160000|2022-02-18 19:39:20|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1645213170000|2022-02-18 19:39:30|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1645213180000|2022-02-18 19:39:40|1.71|0.71|1.7|0.7|1.71|0.71|1.69|0.69|0
1645213190000|2022-02-18 19:39:50|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1645213210000|2022-02-18 19:40:10|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1645213220000|2022-02-18 19:40:20|1.67|0.67|1.68|0.68|1.68|0.68|1.66|0.66|0
1645213230000|2022-02-18 19:40:30|1.67|0.67|1.67|0.67|1.68|0.68|1.67|0.67|0
1645213240000|2022-02-18 19:40:40|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1645213260000|2022-02-18 19:41:00|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1645213270000|2022-02-18 19:41:10|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1645213280000|2022-02-18 19:41:20|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1645213300000|2022-02-18 19:41:40|1.66|0.66|1.69|0.69|1.69|0.69|1.66|0.66|0
1645213310000|2022-02-18 19:41:50|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1645213320000|2022-02-18 19:42:00|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1645213330000|2022-02-18 19:42:10|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1645213340000|2022-02-18 19:42:20|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1645213350000|2022-02-18 19:42:30|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1645213360000|2022-02-18 19:42:40|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1645213370000|2022-02-18 19:42:50|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1645213380000|2022-02-18 19:43:00|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1645213390000|2022-02-18 19:43:10|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1645213400000|2022-02-18 19:43:20|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1645213410000|2022-02-18 19:43:30|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1645213420000|2022-02-18 19:43:40|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1645213430000|2022-02-18 19:43:50|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1645213440000|2022-02-18 19:44:00|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1645213460000|2022-02-18 19:44:20|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1645213470000|2022-02-18 19:44:30|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1645213480000|2022-02-18 19:44:40|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1645213490000|2022-02-18 19:44:50|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1645213500000|2022-02-18 19:45:00|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1645213510000|2022-02-18 19:45:10|1.66|0.66|1.66|0.66|1.66|0.66|1.65|0.65|0
1645213520000|2022-02-18 19:45:20|1.65|0.65|1.67|0.67|1.67|0.67|1.65|0.65|0
1645213530000|2022-02-18 19:45:30|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1645213540000|2022-02-18 19:45:40|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1645213550000|2022-02-18 19:45:50|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1645213560000|2022-02-18 19:46:00|1.66|0.66|1.69|0.69|1.69|0.69|1.66|0.66|0
1645213580000|2022-02-18 19:46:20|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1645213590000|2022-02-18 19:46:30|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1645213600000|2022-02-18 19:46:40|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1645213610000|2022-02-18 19:46:50|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1645213620000|2022-02-18 19:47:00|1.67|0.67|1.67|0.67|1.67|0.67|1.66|0.66|0
1645213630000|2022-02-18 19:47:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1645213650000|2022-02-18 19:47:30|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1645213660000|2022-02-18 19:47:40|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645213670000|2022-02-18 19:47:50|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1645213680000|2022-02-18 19:48:00|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1645213690000|2022-02-18 19:48:10|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1645213700000|2022-02-18 19:48:20|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1645213710000|2022-02-18 19:48:30|1.65|0.65|1.64|0.64|1.66|0.66|1.64|0.64|0
1645213720000|2022-02-18 19:48:40|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645213730000|2022-02-18 19:48:50|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1645213740000|2022-02-18 19:49:00|1.64|0.64|1.66|0.66|1.66|0.66|1.63|0.63|0
1645213750000|2022-02-18 19:49:10|1.65|0.65|1.6|0.6|1.65|0.65|1.6|0.6|0
1645213760000|2022-02-18 19:49:20|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1645213770000|2022-02-18 19:49:30|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1645213780000|2022-02-18 19:49:40|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1645213790000|2022-02-18 19:49:50|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1645213800000|2022-02-18 19:50:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1645213810000|2022-02-18 19:50:10|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1645213820000|2022-02-18 19:50:20|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1645213830000|2022-02-18 19:50:30|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1645213840000|2022-02-18 19:50:40|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645213850000|2022-02-18 19:50:50|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645213860000|2022-02-18 19:51:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1645213870000|2022-02-18 19:51:10|1.59|0.59|1.58|0.58|1.6|0.6|1.58|0.58|0
1645213880000|2022-02-18 19:51:20|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1645213890000|2022-02-18 19:51:30|1.58|0.58|1.61|0.61|1.62|0.62|1.58|0.58|0
1645213900000|2022-02-18 19:51:40|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1645213910000|2022-02-18 19:51:50|1.63|0.63|1.62|0.62|1.64|0.64|1.61|0.61|0
1645213920000|2022-02-18 19:52:00|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645213930000|2022-02-18 19:52:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1645213940000|2022-02-18 19:52:20|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1645213950000|2022-02-18 19:52:30|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1645213960000|2022-02-18 19:52:40|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1645213970000|2022-02-18 19:52:50|1.63|0.63|1.63|0.63|1.63|0.63|1.62|0.62|0
1645213980000|2022-02-18 19:53:00|1.62|0.62|1.63|0.63|1.64|0.64|1.62|0.62|0
1645213990000|2022-02-18 19:53:10|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1645214000000|2022-02-18 19:53:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645214010000|2022-02-18 19:53:30|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1645214030000|2022-02-18 19:53:50|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1645214040000|2022-02-18 19:54:00|1.64|0.64|1.66|0.66|1.66|0.66|1.63|0.63|0
1645214050000|2022-02-18 19:54:10|1.69|0.69|1.7|0.7|1.7|0.7|1.69|0.69|0
1645214060000|2022-02-18 19:54:20|1.72|0.72|1.79|0.79|1.79|0.79|1.72|0.72|0
1645214070000|2022-02-18 19:54:30|1.8|0.8|1.83|0.83|1.83|0.83|1.8|0.8|0
1645214080000|2022-02-18 19:54:40|1.8|0.8|1.79|0.79|1.82|0.82|1.79|0.79|0
1645214090000|2022-02-18 19:54:50|1.8|0.8|1.85|0.85|1.85|0.85|1.8|0.8|0
1645214100000|2022-02-18 19:55:00|1.86|0.86|1.84|0.84|1.86|0.86|1.82|0.82|0
1645214110000|2022-02-18 19:55:10|1.87|0.87|1.84|0.84|1.87|0.87|1.84|0.84|0
1645214120000|2022-02-18 19:55:20|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1645214130000|2022-02-18 19:55:30|1.85|0.85|1.85|0.85|1.86|0.86|1.85|0.85|0
1645214140000|2022-02-18 19:55:40|1.86|0.86|1.89|0.89|1.89|0.89|1.86|0.86|0
1645214150000|2022-02-18 19:55:50|1.9|0.9|1.92|0.92|1.93|0.93|1.9|0.9|0
1645214160000|2022-02-18 19:56:00|1.91|0.91|1.93|0.93|1.93|0.93|1.91|0.91|0
1645214170000|2022-02-18 19:56:10|1.92|0.92|1.94|0.94|1.94|0.94|1.92|0.92|0
1645214180000|2022-02-18 19:56:20|1.91|0.91|1.9|0.9|1.91|0.91|1.9|0.9|0
1645214190000|2022-02-18 19:56:30|1.88|0.88|1.92|0.92|1.92|0.92|1.88|0.88|0
1645214200000|2022-02-18 19:56:40|1.91|0.91|1.91|0.91|1.91|0.91|1.91|0.91|0
1645214210000|2022-02-18 19:56:50|1.92|0.92|1.9|0.9|1.92|0.92|1.9|0.9|0
1645214220000|2022-02-18 19:57:00|1.89|0.89|1.91|0.91|1.91|0.91|1.89|0.89|0
1645214230000|2022-02-18 19:57:10|1.88|0.88|1.59|0.59|1.89|0.89|1.59|0.59|0
1645214240000|2022-02-18 19:57:20|1.58|0.58|1.75|0.75|1.75|0.75|1.58|0.58|0
1645214250000|2022-02-18 19:57:30|1.74|0.74|1.7|0.7|1.75|0.75|1.7|0.7|0
1645214260000|2022-02-18 19:57:40|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1645214270000|2022-02-18 19:57:50|1.69|0.69|1.69|0.69|1.69|0.69|1.68|0.68|0
1645214280000|2022-02-18 19:58:00|1.71|0.71|1.68|0.68|1.71|0.71|1.68|0.68|0
1645214290000|2022-02-18 19:58:10|1.69|0.69|1.69|0.69|1.69|0.69|1.67|0.67|0
1645214300000|2022-02-18 19:58:20|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1645214310000|2022-02-18 19:58:30|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1645214320000|2022-02-18 19:58:40|1.73|0.73|1.75|0.75|1.75|0.75|1.73|0.73|0
1645214330000|2022-02-18 19:58:50|1.77|0.77|1.74|0.74|1.77|0.77|1.74|0.74|0
1645214340000|2022-02-18 19:59:00|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1645214350000|2022-02-18 19:59:10|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1645214360000|2022-02-18 19:59:20|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1645214370000|2022-02-18 19:59:30|1.76|0.76|1.77|0.77|1.78|0.78|1.76|0.76|0
1645214380000|2022-02-18 19:59:40|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1645214390000|2022-02-18 19:59:50|1.75|0.75|1.77|0.77|1.77|0.77|1.75|0.75|0
1645214400000|2022-02-18 20:00:00|1.78|0.78|1.81|0.81|1.81|0.81|1.78|0.78|0
1645214410000|2022-02-18 20:00:10|1.79|0.79|1.79|0.79|1.8|0.8|1.79|0.79|0
1645214420000|2022-02-18 20:00:20|1.78|0.78|1.78|0.78|1.78|0.78|1.77|0.77|0
1645214430000|2022-02-18 20:00:30|1.82|0.82|1.84|0.84|1.84|0.84|1.82|0.82|0
1645214440000|2022-02-18 20:00:40|1.85|0.85|1.89|0.89|1.89|0.89|1.85|0.85|0
1645214450000|2022-02-18 20:00:50|1.88|0.88|1.86|0.86|1.88|0.88|1.84|0.84|0
1645214460000|2022-02-18 20:01:00|1.83|0.83|1.84|0.84|1.85|0.85|1.83|0.83|0
1645214470000|2022-02-18 20:01:10|1.85|0.85|1.83|0.83|1.85|0.85|1.83|0.83|0
1645214480000|2022-02-18 20:01:20|1.85|0.85|1.86|0.86|1.86|0.86|1.83|0.83|0
1645214490000|2022-02-18 20:01:30|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1645214500000|2022-02-18 20:01:40|1.85|0.85|1.86|0.86|1.87|0.87|1.85|0.85|0
1645214510000|2022-02-18 20:01:50|1.85|0.85|1.86|0.86|1.86|0.86|1.85|0.85|0
1645214520000|2022-02-18 20:02:00|1.88|0.88|1.84|0.84|1.88|0.88|1.84|0.84|0
1645214530000|2022-02-18 20:02:10|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1645214540000|2022-02-18 20:02:20|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1645214550000|2022-02-18 20:02:30|1.87|0.87|1.88|0.88|1.88|0.88|1.87|0.87|0
1645214560000|2022-02-18 20:02:40|1.94|0.94|1.9|0.9|1.94|0.94|1.9|0.9|0
1645214570000|2022-02-18 20:02:50|1.89|0.89|1.88|0.88|1.89|0.89|1.88|0.88|0
1645214580000|2022-02-18 20:03:00|1.89|0.89|1.87|0.87|1.89|0.89|1.87|0.87|0
1645214600000|2022-02-18 20:03:20|1.99|0.99|1.74|0.74|1.99|0.99|1.74|0.74|0
1645214610000|2022-02-18 20:03:30|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1645214620000|2022-02-18 20:03:40|1.75|0.75|1.74|0.74|1.76|0.76|1.74|0.74|0
1645214630000|2022-02-18 20:03:50|1.71|0.71|1.75|0.75|1.78|0.78|1.69|0.69|0
1645214640000|2022-02-18 20:04:00|1.74|0.74|1.74|0.74|1.74|0.74|1.74|0.74|0
1645214650000|2022-02-18 20:04:10|1.75|0.75|1.7|0.7|1.75|0.75|1.7|0.7|0
1645214660000|2022-02-18 20:04:20|1.68|0.68|1.64|0.64|1.68|0.68|1.64|0.64|0
1645214670000|2022-02-18 20:04:30|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1645214680000|2022-02-18 20:04:40|1.65|0.65|1.67|0.67|1.67|0.67|1.65|0.65|0
1645214690000|2022-02-18 20:04:50|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1645214700000|2022-02-18 20:05:00|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1645214710000|2022-02-18 20:05:10|1.7|0.7|1.7|0.7|1.7|0.7|1.7|0.7|0
1645214720000|2022-02-18 20:05:20|1.72|0.72|1.72|0.72|1.72|0.72|1.71|0.71|0
1645214730000|2022-02-18 20:05:30|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1645214740000|2022-02-18 20:05:40|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1645214750000|2022-02-18 20:05:50|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1645214760000|2022-02-18 20:06:00|1.7|0.7|1.7|0.7|1.71|0.71|1.7|0.7|0
1645214770000|2022-02-18 20:06:10|1.67|0.67|1.64|0.64|1.67|0.67|1.64|0.64|0
1645214780000|2022-02-18 20:06:20|1.61|0.61|1.64|0.64|1.64|0.64|1.61|0.61|0
1645214790000|2022-02-18 20:06:30|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1645214810000|2022-02-18 20:06:50|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1645214820000|2022-02-18 20:07:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1645214830000|2022-02-18 20:07:10|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1645214840000|2022-02-18 20:07:20|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1645214850000|2022-02-18 20:07:30|1.58|0.58|1.59|0.59|1.6|0.6|1.58|0.58|0
1645214860000|2022-02-18 20:07:40|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1645214870000|2022-02-18 20:07:50|1.58|0.58|1.6|0.6|1.6|0.6|1.58|0.58|0
1645214880000|2022-02-18 20:08:00|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645214890000|2022-02-18 20:08:10|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1645214900000|2022-02-18 20:08:20|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1645214910000|2022-02-18 20:08:30|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645214920000|2022-02-18 20:08:40|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1645214930000|2022-02-18 20:08:50|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1645214940000|2022-02-18 20:09:00|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1645214960000|2022-02-18 20:09:20|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1645214970000|2022-02-18 20:09:30|1.55|0.55|1.72|0.72|1.72|0.72|1.55|0.55|0
1645214980000|2022-02-18 20:09:40|1.73|0.73|1.73|0.73|1.73|0.73|1.72|0.72|0
1645214990000|2022-02-18 20:09:50|1.75|0.75|1.74|0.74|1.75|0.75|1.74|0.74|0
1645215000000|2022-02-18 20:10:00|1.75|0.75|1.74|0.74|1.76|0.76|1.74|0.74|0
1645215010000|2022-02-18 20:10:10|1.77|0.77|1.84|0.84|1.84|0.84|1.77|0.77|0
1645215020000|2022-02-18 20:10:20|1.87|0.87|1.83|0.83|1.87|0.87|1.83|0.83|0
1645215030000|2022-02-18 20:10:30|1.84|0.84|1.84|0.84|1.85|0.85|1.83|0.83|0
1645215040000|2022-02-18 20:10:40|1.88|0.88|1.87|0.87|1.88|0.88|1.87|0.87|0
1645215050000|2022-02-18 20:10:50|1.84|0.84|1.86|0.86|1.86|0.86|1.84|0.84|0
1645215060000|2022-02-18 20:11:00|1.84|0.84|1.81|0.81|1.85|0.85|1.81|0.81|0
1645215070000|2022-02-18 20:11:10|1.8|0.8|1.78|0.78|1.8|0.8|1.78|0.78|0
1645215080000|2022-02-18 20:11:20|1.77|0.77|1.78|0.78|1.78|0.78|1.77|0.77|0
1645215090000|2022-02-18 20:11:30|1.77|0.77|1.75|0.75|1.77|0.77|1.74|0.74|0
1645215100000|2022-02-18 20:11:40|1.74|0.74|1.73|0.73|1.74|0.74|1.72|0.72|0
1645215110000|2022-02-18 20:11:50|1.74|0.74|1.74|0.74|1.75|0.75|1.74|0.74|0
1645215120000|2022-02-18 20:12:00|1.75|0.75|1.76|0.76|1.77|0.77|1.75|0.75|0
1645215130000|2022-02-18 20:12:10|1.73|0.73|1.7|0.7|1.73|0.73|1.7|0.7|0
1645215140000|2022-02-18 20:12:20|1.71|0.71|1.71|0.71|1.72|0.72|1.71|0.71|0
1645215150000|2022-02-18 20:12:30|1.69|0.69|1.67|0.67|1.69|0.69|1.67|0.67|0
1645215160000|2022-02-18 20:12:40|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1645215170000|2022-02-18 20:12:50|1.66|0.66|1.67|0.67|1.67|0.67|1.66|0.66|0
1645215180000|2022-02-18 20:13:00|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1645215190000|2022-02-18 20:13:10|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1645215200000|2022-02-18 20:13:20|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1645215210000|2022-02-18 20:13:30|1.67|0.67|1.64|0.64|1.67|0.67|1.64|0.64|0
1645215220000|2022-02-18 20:13:40|1.66|0.66|1.64|0.64|1.66|0.66|1.64|0.64|0
1645215230000|2022-02-18 20:13:50|1.65|0.65|1.5|0.5|1.65|0.65|1.5|0.5|0
1645215240000|2022-02-18 20:14:00|1.77|0.77|1.86|0.86|1.86|0.86|1.77|0.77|0
1645215250000|2022-02-18 20:14:10|1.85|0.85|1.89|0.89|1.89|0.89|1.85|0.85|0
1645215260000|2022-02-18 20:14:20|1.9|0.9|1.72|0.72|1.9|0.9|1.72|0.72|0
1645215270000|2022-02-18 20:14:30|1.71|0.71|1.73|0.73|1.73|0.73|1.71|0.71|0
1645215280000|2022-02-18 20:14:40|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1645215290000|2022-02-18 20:14:50|1.76|0.76|1.73|0.73|1.76|0.76|1.73|0.73|0
1645215300000|2022-02-18 20:15:00|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1645215310000|2022-02-18 20:15:10|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1645215320000|2022-02-18 20:15:20|1.76|0.76|1.79|0.79|1.79|0.79|1.76|0.76|0
1645215330000|2022-02-18 20:15:30|1.78|0.78|1.77|0.77|1.78|0.78|1.76|0.76|0
1645215340000|2022-02-18 20:15:40|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1645215350000|2022-02-18 20:15:50|1.75|0.75|1.75|0.75|1.75|0.75|1.75|0.75|0
1645215360000|2022-02-18 20:16:00|1.76|0.76|1.72|0.72|1.76|0.76|1.72|0.72|0
1645215370000|2022-02-18 20:16:10|1.73|0.73|1.73|0.73|1.74|0.74|1.73|0.73|0
1645215380000|2022-02-18 20:16:20|1.74|0.74|1.78|0.78|1.78|0.78|1.74|0.74|0
1645215390000|2022-02-18 20:16:30|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1645215400000|2022-02-18 20:16:40|1.74|0.74|1.75|0.75|1.75|0.75|1.74|0.74|0
1645215410000|2022-02-18 20:16:50|1.74|0.74|1.74|0.74|1.74|0.74|1.73|0.73|0
1645215420000|2022-02-18 20:17:00|1.76|0.76|1.77|0.77|1.77|0.77|1.76|0.76|0
1645215430000|2022-02-18 20:17:10|1.75|0.75|1.71|0.71|1.75|0.75|1.71|0.71|0
1645215440000|2022-02-18 20:17:20|1.72|0.72|1.71|0.71|1.73|0.73|1.71|0.71|0
1645215450000|2022-02-18 20:17:30|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1645215460000|2022-02-18 20:17:40|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1645215470000|2022-02-18 20:17:50|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1645215480000|2022-02-18 20:18:00|1.7|0.7|1.72|0.72|1.73|0.73|1.7|0.7|0
1645215490000|2022-02-18 20:18:10|1.73|0.73|1.72|0.72|1.73|0.73|1.72|0.72|0
1645215500000|2022-02-18 20:18:20|1.71|0.71|1.72|0.72|1.72|0.72|1.71|0.71|0
1645215510000|2022-02-18 20:18:30|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1645215520000|2022-02-18 20:18:40|1.71|0.71|1.71|0.71|1.72|0.72|1.71|0.71|0
1645215530000|2022-02-18 20:18:50|1.7|0.7|1.72|0.72|1.72|0.72|1.7|0.7|0
1645215540000|2022-02-18 20:19:00|1.7|0.7|1.66|0.66|1.7|0.7|1.66|0.66|0
1645215550000|2022-02-18 20:19:10|1.65|0.65|1.63|0.63|1.65|0.65|1.63|0.63|0
1645215560000|2022-02-18 20:19:20|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1645215570000|2022-02-18 20:19:30|1.65|0.65|1.62|0.62|1.65|0.65|1.62|0.62|0
1645215580000|2022-02-18 20:19:40|1.6|0.6|1.56|0.56|1.6|0.6|1.55|0.55|0
1645215590000|2022-02-18 20:19:50|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1645215600000|2022-02-18 20:20:00|1.55|0.55|1.58|0.58|1.58|0.58|1.55|0.55|0
1645215610000|2022-02-18 20:20:10|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645215620000|2022-02-18 20:20:20|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1645215630000|2022-02-18 20:20:30|1.57|0.57|1.58|0.58|1.58|0.58|1.56|0.56|0
1645215640000|2022-02-18 20:20:40|1.6|0.6|1.6|0.6|1.62|0.62|1.6|0.6|0
1645215650000|2022-02-18 20:20:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645215660000|2022-02-18 20:21:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1645215670000|2022-02-18 20:21:10|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1645215680000|2022-02-18 20:21:20|1.61|0.61|1.63|0.63|1.64|0.64|1.61|0.61|0
1645215690000|2022-02-18 20:21:30|1.62|0.62|1.62|0.62|1.62|0.62|1.61|0.61|0
1645215700000|2022-02-18 20:21:40|1.63|0.63|1.59|0.59|1.63|0.63|1.59|0.59|0
1645215710000|2022-02-18 20:21:50|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1645215720000|2022-02-18 20:22:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1645215730000|2022-02-18 20:22:10|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1645215740000|2022-02-18 20:22:20|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1645215750000|2022-02-18 20:22:30|1.53|0.53|1.54|0.54|1.55|0.55|1.53|0.53|0
1645215760000|2022-02-18 20:22:40|1.65|0.65|1.68|0.68|1.68|0.68|1.65|0.65|0
1645215770000|2022-02-18 20:22:50|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1645215780000|2022-02-18 20:23:00|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1645215790000|2022-02-18 20:23:10|1.64|0.64|1.63|0.63|1.64|0.64|1.62|0.62|0
1645215800000|2022-02-18 20:23:20|1.62|0.62|1.66|0.66|1.66|0.66|1.62|0.62|0
1645215810000|2022-02-18 20:23:30|1.65|0.65|1.63|0.63|1.65|0.65|1.63|0.63|0
1645215820000|2022-02-18 20:23:40|1.64|0.64|1.62|0.62|1.64|0.64|1.62|0.62|0
1645215830000|2022-02-18 20:23:50|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1645215840000|2022-02-18 20:24:00|1.64|0.64|1.65|0.65|1.65|0.65|1.64|0.64|0
1645215850000|2022-02-18 20:24:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1645215860000|2022-02-18 20:24:20|1.65|0.65|1.66|0.66|1.67|0.67|1.65|0.65|0
1645215870000|2022-02-18 20:24:30|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1645215880000|2022-02-18 20:24:40|1.69|0.69|1.69|0.69|1.7|0.7|1.69|0.69|0
1645215890000|2022-02-18 20:24:50|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1645215900000|2022-02-18 20:25:00|1.66|0.66|1.64|0.64|1.66|0.66|1.64|0.64|0
1645215910000|2022-02-18 20:25:10|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1645215920000|2022-02-18 20:25:20|1.66|0.66|1.67|0.67|1.68|0.68|1.66|0.66|0
1645215940000|2022-02-18 20:25:40|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1645215950000|2022-02-18 20:25:50|1.63|0.63|1.66|0.66|1.66|0.66|1.63|0.63|0
1645215960000|2022-02-18 20:26:00|1.64|0.64|1.66|0.66|1.66|0.66|1.63|0.63|0
1645215970000|2022-02-18 20:26:10|1.68|0.68|1.66|0.66|1.68|0.68|1.65|0.65|0
1645215980000|2022-02-18 20:26:20|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1645215990000|2022-02-18 20:26:30|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1645216000000|2022-02-18 20:26:40|1.64|0.64|1.66|0.66|1.66|0.66|1.64|0.64|0
1645216010000|2022-02-18 20:26:50|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1645216020000|2022-02-18 20:27:00|1.65|0.65|1.66|0.66|1.66|0.66|1.64|0.64|0
1645216030000|2022-02-18 20:27:10|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1645216040000|2022-02-18 20:27:20|1.69|0.69|1.69|0.69|1.69|0.69|1.67|0.67|0
1645216050000|2022-02-18 20:27:30|1.72|0.72|1.71|0.71|1.73|0.73|1.71|0.71|0
1645216060000|2022-02-18 20:27:40|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1645216070000|2022-02-18 20:27:50|1.68|0.68|1.68|0.68|1.68|0.68|1.67|0.67|0
1645216080000|2022-02-18 20:28:00|1.69|0.69|1.73|0.73|1.73|0.73|1.69|0.69|0
1645216090000|2022-02-18 20:28:10|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1645216100000|2022-02-18 20:28:20|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1645216110000|2022-02-18 20:28:30|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1645216120000|2022-02-18 20:28:40|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1645216130000|2022-02-18 20:28:50|1.68|0.68|1.68|0.68|1.69|0.69|1.68|0.68|0
1645216140000|2022-02-18 20:29:00|1.67|0.67|1.66|0.66|1.67|0.67|1.65|0.65|0
1645216150000|2022-02-18 20:29:10|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1645216160000|2022-02-18 20:29:20|1.7|0.7|1.67|0.67|1.7|0.7|1.67|0.67|0
1645216170000|2022-02-18 20:29:30|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1645216180000|2022-02-18 20:29:40|1.64|0.64|1.62|0.62|1.64|0.64|1.62|0.62|0
1645216190000|2022-02-18 20:29:50|1.61|0.61|1.61|0.61|1.62|0.62|1.6|0.6|0
1645216200000|2022-02-18 20:30:00|1.6|0.6|1.57|0.57|1.6|0.6|1.57|0.57|0
1645216210000|2022-02-18 20:30:10|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1645216220000|2022-02-18 20:30:20|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1645216230000|2022-02-18 20:30:30|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1645216240000|2022-02-18 20:30:40|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1645216250000|2022-02-18 20:30:50|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645216260000|2022-02-18 20:31:00|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1645216270000|2022-02-18 20:31:10|1.5|0.5|1.47|0.47|1.51|0.51|1.47|0.47|0
1645216280000|2022-02-18 20:31:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645216290000|2022-02-18 20:31:30|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1645216300000|2022-02-18 20:31:40|1.45|0.45|1.45|0.45|1.47|0.47|1.45|0.45|0
1645216310000|2022-02-18 20:31:50|1.46|0.46|1.29|0.29|1.46|0.46|1.29|0.29|0
1645216320000|2022-02-18 20:32:00|1.79|0.79|1.79|0.79|1.82|0.82|1.79|0.79|0
1645216330000|2022-02-18 20:32:10|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1645216340000|2022-02-18 20:32:20|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1645216350000|2022-02-18 20:32:30|1.56|0.56|1.55|0.55|1.56|0.56|1.54|0.54|0
1645216360000|2022-02-18 20:32:40|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1645216370000|2022-02-18 20:32:50|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1645216380000|2022-02-18 20:33:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1645216390000|2022-02-18 20:33:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1645216400000|2022-02-18 20:33:20|1.52|0.52|1.5|0.5|1.52|0.52|1.5|0.5|0
1645216410000|2022-02-18 20:33:30|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1645216420000|2022-02-18 20:33:40|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1645216430000|2022-02-18 20:33:50|1.47|0.47|1.49|0.49|1.49|0.49|1.47|0.47|0
1645216440000|2022-02-18 20:34:00|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1645216450000|2022-02-18 20:34:10|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1645216460000|2022-02-18 20:34:20|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1645216470000|2022-02-18 20:34:30|1.49|0.49|1.52|0.52|1.52|0.52|1.49|0.49|0
1645216480000|2022-02-18 20:34:40|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645216490000|2022-02-18 20:34:50|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1645216500000|2022-02-18 20:35:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645216510000|2022-02-18 20:35:10|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1645216520000|2022-02-18 20:35:20|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1645216530000|2022-02-18 20:35:30|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1645216540000|2022-02-18 20:35:40|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1645216550000|2022-02-18 20:35:50|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1645216560000|2022-02-18 20:36:00|1.56|0.56|1.53|0.53|1.56|0.56|1.53|0.53|0
1645216570000|2022-02-18 20:36:10|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1645216580000|2022-02-18 20:36:20|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1645216590000|2022-02-18 20:36:30|1.52|0.52|1.56|0.56|1.56|0.56|1.52|0.52|0
1645216600000|2022-02-18 20:36:40|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1645216610000|2022-02-18 20:36:50|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1645216620000|2022-02-18 20:37:00|1.57|0.57|1.58|0.58|1.58|0.58|1.56|0.56|0
1645216630000|2022-02-18 20:37:10|1.59|0.59|1.58|0.58|1.59|0.59|1.57|0.57|0
1645216640000|2022-02-18 20:37:20|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1645216650000|2022-02-18 20:37:30|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1645216660000|2022-02-18 20:37:40|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1645216670000|2022-02-18 20:37:50|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1645216680000|2022-02-18 20:38:00|1.56|0.56|1.59|0.59|1.59|0.59|1.56|0.56|0
1645216690000|2022-02-18 20:38:10|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1645216700000|2022-02-18 20:38:20|1.59|0.59|1.61|0.61|1.62|0.62|1.59|0.59|0
1645216710000|2022-02-18 20:38:30|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1645216720000|2022-02-18 20:38:40|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645216730000|2022-02-18 20:38:50|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1645216740000|2022-02-18 20:39:00|1.66|0.66|1.65|0.65|1.66|0.66|1.64|0.64|0
1645216750000|2022-02-18 20:39:10|1.64|0.64|1.61|0.61|1.64|0.64|1.61|0.61|0
1645216760000|2022-02-18 20:39:20|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645216770000|2022-02-18 20:39:30|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1645216780000|2022-02-18 20:39:40|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1645216790000|2022-02-18 20:39:50|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1645216800000|2022-02-18 20:40:00|1.59|0.59|1.61|0.61|1.61|0.61|1.59|0.59|0
1645216810000|2022-02-18 20:40:10|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1645216820000|2022-02-18 20:40:20|1.6|0.6|1.59|0.59|1.61|0.61|1.59|0.59|0
1645216830000|2022-02-18 20:40:30|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1645216840000|2022-02-18 20:40:40|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645216850000|2022-02-18 20:40:50|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1645216860000|2022-02-18 20:41:00|1.65|0.65|1.68|0.68|1.68|0.68|1.65|0.65|0
1645216870000|2022-02-18 20:41:10|1.67|0.67|1.71|0.71|1.71|0.71|1.67|0.67|0
1645216880000|2022-02-18 20:41:20|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1645216890000|2022-02-18 20:41:30|1.74|0.74|1.72|0.72|1.74|0.74|1.72|0.72|0
1645216900000|2022-02-18 20:41:40|1.73|0.73|1.73|0.73|1.73|0.73|1.73|0.73|0
1645216910000|2022-02-18 20:41:50|1.75|0.75|1.77|0.77|1.77|0.77|1.74|0.74|0
1645216920000|2022-02-18 20:42:00|1.78|0.78|1.79|0.79|1.79|0.79|1.78|0.78|0
1645216930000|2022-02-18 20:42:10|1.81|0.81|1.85|0.85|1.85|0.85|1.81|0.81|0
1645216940000|2022-02-18 20:42:20|1.87|0.87|1.82|0.82|1.87|0.87|1.82|0.82|0
1645216950000|2022-02-18 20:42:30|1.83|0.83|1.8|0.8|1.83|0.83|1.8|0.8|0
1645216960000|2022-02-18 20:42:40|1.81|0.81|1.79|0.79|1.81|0.81|1.79|0.79|0
1645216970000|2022-02-18 20:42:50|1.8|0.8|1.8|0.8|1.8|0.8|1.79|0.79|0
1645216980000|2022-02-18 20:43:00|1.77|0.77|1.77|0.77|1.79|0.79|1.77|0.77|0
1645216990000|2022-02-18 20:43:10|1.78|0.78|1.78|0.78|1.78|0.78|1.78|0.78|0
1645217000000|2022-02-18 20:43:20|1.76|0.76|1.78|0.78|1.78|0.78|1.76|0.76|0
1645217010000|2022-02-18 20:43:30|1.81|0.81|1.81|0.81|1.81|0.81|1.8|0.8|0
1645217020000|2022-02-18 20:43:40|1.8|0.8|1.78|0.78|1.8|0.8|1.78|0.78|0
1645217030000|2022-02-18 20:43:50|1.77|0.77|1.77|0.77|1.77|0.77|1.77|0.77|0
1645217040000|2022-02-18 20:44:00|1.76|0.76|1.76|0.76|1.76|0.76|1.76|0.76|0
1645217050000|2022-02-18 20:44:10|1.75|0.75|1.77|0.77|1.79|0.79|1.74|0.74|0
1645217060000|2022-02-18 20:44:20|1.79|0.79|1.81|0.81|1.81|0.81|1.79|0.79|0
1645217070000|2022-02-18 20:44:30|1.83|0.83|1.85|0.85|1.86|0.86|1.83|0.83|0
1645217080000|2022-02-18 20:44:40|1.83|0.83|1.83|0.83|1.84|0.84|1.83|0.83|0
1645217090000|2022-02-18 20:44:50|1.82|0.82|1.84|0.84|1.84|0.84|1.82|0.82|0
1645217100000|2022-02-18 20:45:00|1.89|0.89|1.94|0.94|1.94|0.94|1.89|0.89|0
1645217110000|2022-02-18 20:45:10|1.96|0.96|1.92|0.92|1.96|0.96|1.92|0.92|0
1645217120000|2022-02-18 20:45:20|1.93|0.93|1.94|0.94|1.94|0.94|1.93|0.93|0
1645217130000|2022-02-18 20:45:30|1.93|0.93|1.93|0.93|1.93|0.93|1.93|0.93|0
1645217140000|2022-02-18 20:45:40|1.92|0.92|1.9|0.9|1.92|0.92|1.9|0.9|0
1645217150000|2022-02-18 20:45:50|1.94|0.94|1.91|0.91|1.94|0.94|1.91|0.91|0
1645217160000|2022-02-18 20:46:00|1.92|0.92|1.91|0.91|1.92|0.92|1.89|0.89|0
1645217170000|2022-02-18 20:46:10|1.87|0.87|1.88|0.88|1.89|0.89|1.87|0.87|0
1645217180000|2022-02-18 20:46:20|1.85|0.85|1.84|0.84|1.89|0.89|1.84|0.84|0
1645217190000|2022-02-18 20:46:30|1.81|0.81|1.79|0.79|1.81|0.81|1.79|0.79|0
1645217200000|2022-02-18 20:46:40|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1645217210000|2022-02-18 20:46:50|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1645217220000|2022-02-18 20:47:00|1.73|0.73|1.69|0.69|1.73|0.73|1.69|0.69|0
1645217230000|2022-02-18 20:47:10|1.71|0.71|1.72|0.72|1.73|0.73|1.71|0.71|0
1645217240000|2022-02-18 20:47:20|1.73|0.73|1.76|0.76|1.76|0.76|1.73|0.73|0
1645217250000|2022-02-18 20:47:30|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1645217260000|2022-02-18 20:47:40|1.79|0.79|1.8|0.8|1.8|0.8|1.78|0.78|0
1645217270000|2022-02-18 20:47:50|1.82|0.82|1.77|0.77|1.82|0.82|1.77|0.77|0
1645217280000|2022-02-18 20:48:00|1.52|0.52|1.48|0.48|1.52|0.52|1.47|0.47|0
1645217290000|2022-02-18 20:48:10|1.51|0.51|1.52|0.52|1.53|0.53|1.51|0.51|0
1645217300000|2022-02-18 20:48:20|1.51|0.51|1.55|0.55|1.55|0.55|1.51|0.51|0
1645217310000|2022-02-18 20:48:30|1.54|0.54|1.7|0.7|1.7|0.7|1.54|0.54|0
1645217320000|2022-02-18 20:48:40|1.43|0.43|1.64|0.64|1.64|0.64|1.4|0.4|0
1645217330000|2022-02-18 20:48:50|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1645217340000|2022-02-18 20:49:00|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1645217350000|2022-02-18 20:49:10|1.67|0.67|1.67|0.67|1.69|0.69|1.65|0.65|0
1645217360000|2022-02-18 20:49:20|1.7|0.7|1.71|0.71|1.72|0.72|1.7|0.7|0
1645217370000|2022-02-18 20:49:30|1.72|0.72|1.72|0.72|1.72|0.72|1.72|0.72|0
1645217380000|2022-02-18 20:49:40|1.73|0.73|1.75|0.75|1.75|0.75|1.73|0.73|0
1645217390000|2022-02-18 20:49:50|1.76|0.76|1.74|0.74|1.76|0.76|1.73|0.73|0
1645217400000|2022-02-18 20:50:00|1.75|0.75|1.67|0.67|1.75|0.75|1.66|0.66|0
1645217410000|2022-02-18 20:50:10|1.69|0.69|1.63|0.63|1.69|0.69|1.63|0.63|0
1645217420000|2022-02-18 20:50:20|1.66|0.66|1.68|0.68|1.68|0.68|1.66|0.66|0
1645217430000|2022-02-18 20:50:30|1.71|0.71|1.7|0.7|1.73|0.73|1.7|0.7|0
1645217440000|2022-02-18 20:50:40|1.69|0.69|1.69|0.69|1.69|0.69|1.69|0.69|0
1645217450000|2022-02-18 20:50:50|1.7|0.7|1.66|0.66|1.7|0.7|1.66|0.66|0
1645217460000|2022-02-18 20:51:00|1.68|0.68|1.65|0.65|1.68|0.68|1.65|0.65|0
1645217470000|2022-02-18 20:51:10|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1645217480000|2022-02-18 20:51:20|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1645217490000|2022-02-18 20:51:30|1.61|0.61|1.58|0.58|1.61|0.61|1.58|0.58|0
1645217500000|2022-02-18 20:51:40|1.6|0.6|1.59|0.59|1.6|0.6|1.58|0.58|0
1645217510000|2022-02-18 20:51:50|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1645217520000|2022-02-18 20:52:00|1.57|0.57|1.57|0.57|1.57|0.57|1.56|0.56|0
1645217530000|2022-02-18 20:52:10|1.56|0.56|1.52|0.52|1.56|0.56|1.52|0.52|0
1645217540000|2022-02-18 20:52:20|1.5|0.5|1.51|0.51|1.52|0.52|1.5|0.5|0
1645217550000|2022-02-18 20:52:30|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1645217560000|2022-02-18 20:52:40|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1645217570000|2022-02-18 20:52:50|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645217580000|2022-02-18 20:53:00|1.54|0.54|1.4|0.4|1.55|0.55|1.4|0.4|0
1645217590000|2022-02-18 20:53:10|1.39|0.39|1.4|0.4|1.4|0.4|1.38|0.38|0
1645217600000|2022-02-18 20:53:20|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1645217610000|2022-02-18 20:53:30|1.42|0.42|1.45|0.45|1.45|0.45|1.42|0.42|0
1645217620000|2022-02-18 20:53:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645217630000|2022-02-18 20:53:50|1.46|0.46|1.45|0.45|1.47|0.47|1.45|0.45|0
1645217640000|2022-02-18 20:54:00|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1645217660000|2022-02-18 20:54:20|1.47|0.47|1.5|0.5|1.5|0.5|1.47|0.47|0
1645217670000|2022-02-18 20:54:30|1.51|0.51|1.53|0.53|1.53|0.53|1.51|0.51|0
1645217680000|2022-02-18 20:54:40|1.48|0.48|1.46|0.46|1.48|0.48|1.46|0.46|0
1645217690000|2022-02-18 20:54:50|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1645217700000|2022-02-18 20:55:00|1.48|0.48|1.48|0.48|1.49|0.49|1.47|0.47|0
1645217710000|2022-02-18 20:55:10|1.47|0.47|1.49|0.49|1.49|0.49|1.46|0.46|0
1645217720000|2022-02-18 20:55:20|1.52|0.52|1.5|0.5|1.52|0.52|1.5|0.5|0
1645217730000|2022-02-18 20:55:30|1.52|0.52|1.49|0.49|1.52|0.52|1.49|0.49|0
1645217740000|2022-02-18 20:55:40|1.5|0.5|1.48|0.48|1.5|0.5|1.48|0.48|0
1645217760000|2022-02-18 20:56:00|1.47|0.47|1.43|0.43|1.47|0.47|1.43|0.43|0
1645217770000|2022-02-18 20:56:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645217780000|2022-02-18 20:56:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645217790000|2022-02-18 20:56:30|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1645217800000|2022-02-18 20:56:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645217810000|2022-02-18 20:56:50|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645217820000|2022-02-18 20:57:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1645217830000|2022-02-18 20:57:10|1.43|0.43|1.44|0.44|1.45|0.45|1.43|0.43|0
1645217840000|2022-02-18 20:57:20|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1645217850000|2022-02-18 20:57:30|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1645217860000|2022-02-18 20:57:40|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1645217870000|2022-02-18 20:57:50|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1645217880000|2022-02-18 20:58:00|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1645217890000|2022-02-18 20:58:10|1.49|0.49|1.48|0.48|1.49|0.49|1.47|0.47|0
1645217900000|2022-02-18 20:58:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645217910000|2022-02-18 20:58:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1645217920000|2022-02-18 20:58:40|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1645217930000|2022-02-18 20:58:50|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645217940000|2022-02-18 20:59:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1645217950000|2022-02-18 20:59:10|1.46|0.46|1.45|0.45|1.47|0.47|1.45|0.45|0
1645217960000|2022-02-18 20:59:20|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1645217970000|2022-02-18 20:59:30|1.45|0.45|1.45|0.45|1.46|0.46|1.44|0.44|0
1645217980000|2022-02-18 20:59:40|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1645217990000|2022-02-18 20:59:50|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1645218000000|2022-02-18 21:00:00|1.51|0.51|1.54|0.54|1.54|0.54|1.51|0.51|0
1645218010000|2022-02-18 21:00:10|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645218020000|2022-02-18 21:00:20|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1645218030000|2022-02-18 21:00:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645218040000|2022-02-18 21:00:40|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1645218050000|2022-02-18 21:00:50|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1645218060000|2022-02-18 21:01:00|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1645218070000|2022-02-18 21:01:10|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1645218080000|2022-02-18 21:01:20|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1645218090000|2022-02-18 21:01:30|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645218100000|2022-02-18 21:01:40|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1645218110000|2022-02-18 21:01:50|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1645218120000|2022-02-18 21:02:00|1.68|0.68|1.66|0.66|1.68|0.68|1.66|0.66|0
1645218130000|2022-02-18 21:02:10|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1645218140000|2022-02-18 21:02:20|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1645218150000|2022-02-18 21:02:30|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1645218160000|2022-02-18 21:02:40|1.66|0.66|1.64|0.64|1.66|0.66|1.64|0.64|0
1645218170000|2022-02-18 21:02:50|1.63|0.63|1.62|0.62|1.63|0.63|1.61|0.61|0
1645218180000|2022-02-18 21:03:00|1.6|0.6|1.63|0.63|1.63|0.63|1.6|0.6|0
1645218190000|2022-02-18 21:03:10|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1645218200000|2022-02-18 21:03:20|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1645218210000|2022-02-18 21:03:30|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1645218220000|2022-02-18 21:03:40|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1645218230000|2022-02-18 21:03:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645218240000|2022-02-18 21:04:00|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1645218250000|2022-02-18 21:04:10|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645218260000|2022-02-18 21:04:20|1.62|0.62|1.62|0.62|1.63|0.63|1.61|0.61|0
1645218270000|2022-02-18 21:04:30|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645218280000|2022-02-18 21:04:40|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1645218290000|2022-02-18 21:04:50|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1645218300000|2022-02-18 21:05:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1645218310000|2022-02-18 21:05:10|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1645218320000|2022-02-18 21:05:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645218330000|2022-02-18 21:05:30|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1645218340000|2022-02-18 21:05:40|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1645218350000|2022-02-18 21:05:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645218360000|2022-02-18 21:06:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1645218370000|2022-02-18 21:06:10|1.61|0.61|1.59|0.59|1.61|0.61|1.59|0.59|0
1645218380000|2022-02-18 21:06:20|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1645218390000|2022-02-18 21:06:30|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645218400000|2022-02-18 21:06:40|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1645218410000|2022-02-18 21:06:50|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1645218420000|2022-02-18 21:07:00|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1645218430000|2022-02-18 21:07:10|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645218440000|2022-02-18 21:07:20|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1645218450000|2022-02-18 21:07:30|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645218460000|2022-02-18 21:07:40|1.58|0.58|1.57|0.57|1.58|0.58|1.56|0.56|0
1645218470000|2022-02-18 21:07:50|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1645218480000|2022-02-18 21:08:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645218490000|2022-02-18 21:08:10|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1645218500000|2022-02-18 21:08:20|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1645218510000|2022-02-18 21:08:30|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1645218530000|2022-02-18 21:08:50|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645218540000|2022-02-18 21:09:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645218550000|2022-02-18 21:09:10|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645218560000|2022-02-18 21:09:20|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645218570000|2022-02-18 21:09:30|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645218580000|2022-02-18 21:09:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645218590000|2022-02-18 21:09:50|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1645218600000|2022-02-18 21:10:00|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1645218610000|2022-02-18 21:10:10|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1645218620000|2022-02-18 21:10:20|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645218630000|2022-02-18 21:10:30|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1645218660000|2022-02-18 21:11:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645218670000|2022-02-18 21:11:10|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1645218680000|2022-02-18 21:11:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645218690000|2022-02-18 21:11:30|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1645218700000|2022-02-18 21:11:40|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1645218720000|2022-02-18 21:12:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645218730000|2022-02-18 21:12:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645218740000|2022-02-18 21:12:20|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645218750000|2022-02-18 21:12:30|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645218760000|2022-02-18 21:12:40|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1645218770000|2022-02-18 21:12:50|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1645218780000|2022-02-18 21:13:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645218800000|2022-02-18 21:13:20|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645218810000|2022-02-18 21:13:30|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1645218820000|2022-02-18 21:13:40|1.56|0.56|1.56|0.56|1.56|0.56|1.55|0.55|0
1645218850000|2022-02-18 21:14:10|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645218870000|2022-02-18 21:14:30|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1645218880000|2022-02-18 21:14:40|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1645218890000|2022-02-18 21:14:50|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645516820000|2022-02-22 08:00:20|1.2|0|1.2|0|1.2|0|1.2|0|0
1645517100000|2022-02-22 08:05:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645517110000|2022-02-22 08:05:10|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645517120000|2022-02-22 08:05:20|1|0|1.02|0.02|1.02|0.02|1|0|0
1645517130000|2022-02-22 08:05:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645517140000|2022-02-22 08:05:40|1.02|0.02|1.05|0.05|1.05|0.05|1.02|0.02|0
1645517160000|2022-02-22 08:06:00|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1645517170000|2022-02-22 08:06:10|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645517180000|2022-02-22 08:06:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645517190000|2022-02-22 08:06:30|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645517200000|2022-02-22 08:06:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645517220000|2022-02-22 08:07:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645517230000|2022-02-22 08:07:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645517240000|2022-02-22 08:07:20|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645517250000|2022-02-22 08:07:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645517260000|2022-02-22 08:07:40|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1645517270000|2022-02-22 08:07:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645517280000|2022-02-22 08:08:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645517290000|2022-02-22 08:08:10|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645517300000|2022-02-22 08:08:20|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645517310000|2022-02-22 08:08:30|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1645517320000|2022-02-22 08:08:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645517330000|2022-02-22 08:08:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645517340000|2022-02-22 08:09:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645517350000|2022-02-22 08:09:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645517380000|2022-02-22 08:09:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645517390000|2022-02-22 08:09:50|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645517410000|2022-02-22 08:10:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645517420000|2022-02-22 08:10:20|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645517430000|2022-02-22 08:10:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645517440000|2022-02-22 08:10:40|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645517450000|2022-02-22 08:10:50|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1645517460000|2022-02-22 08:11:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645517470000|2022-02-22 08:11:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645517480000|2022-02-22 08:11:20|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645517490000|2022-02-22 08:11:30|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1645517500000|2022-02-22 08:11:40|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645517510000|2022-02-22 08:11:50|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1645517520000|2022-02-22 08:12:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1645517530000|2022-02-22 08:12:10|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645517540000|2022-02-22 08:12:20|1.07|0.07|1.09|0.09|1.09|0.09|1.07|0.07|0
1645517550000|2022-02-22 08:12:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645517560000|2022-02-22 08:12:40|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1645517570000|2022-02-22 08:12:50|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645517580000|2022-02-22 08:13:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645517590000|2022-02-22 08:13:10|1.12|0.12|1.13|0.13|1.13|0.13|1.11|0.11|0
1645517600000|2022-02-22 08:13:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645517610000|2022-02-22 08:13:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645517620000|2022-02-22 08:13:40|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1645517630000|2022-02-22 08:13:50|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645517640000|2022-02-22 08:14:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645517650000|2022-02-22 08:14:10|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1645517660000|2022-02-22 08:14:20|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1645517670000|2022-02-22 08:14:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645517680000|2022-02-22 08:14:40|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1645517690000|2022-02-22 08:14:50|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645517700000|2022-02-22 08:15:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645517710000|2022-02-22 08:15:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645517720000|2022-02-22 08:15:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645517730000|2022-02-22 08:15:30|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1645517740000|2022-02-22 08:15:40|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645517750000|2022-02-22 08:15:50|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645517760000|2022-02-22 08:16:00|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1645517770000|2022-02-22 08:16:10|1.08|0.08|1.05|0.05|1.08|0.08|1.05|0.05|0
1645517780000|2022-02-22 08:16:20|1|0|1|0|1|0|1|0|0
1645524870000|2022-02-22 10:14:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645524880000|2022-02-22 10:14:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645524890000|2022-02-22 10:14:50|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645524900000|2022-02-22 10:15:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1645524910000|2022-02-22 10:15:10|1|0|1|0|1|0|1|0|0
1645524940000|2022-02-22 10:15:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645524950000|2022-02-22 10:15:50|1.02|0.02|1|0|1.02|0.02|1|0|0
1645524960000|2022-02-22 10:16:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645524970000|2022-02-22 10:16:10|1|0|1|0|1|0|1|0|0
1645524980000|2022-02-22 10:16:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1645525010000|2022-02-22 10:16:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645525020000|2022-02-22 10:17:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645525030000|2022-02-22 10:17:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645525040000|2022-02-22 10:17:20|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645525060000|2022-02-22 10:17:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1645525070000|2022-02-22 10:17:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1645525080000|2022-02-22 10:18:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645525110000|2022-02-22 10:18:30|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645525120000|2022-02-22 10:18:40|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645525130000|2022-02-22 10:18:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645525140000|2022-02-22 10:19:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645525160000|2022-02-22 10:19:20|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1645525180000|2022-02-22 10:19:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645525230000|2022-02-22 10:20:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645525240000|2022-02-22 10:20:40|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645525280000|2022-02-22 10:21:20|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1645525290000|2022-02-22 10:21:30|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645525300000|2022-02-22 10:21:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645525310000|2022-02-22 10:21:50|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645525320000|2022-02-22 10:22:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645525330000|2022-02-22 10:22:10|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1645525340000|2022-02-22 10:22:20|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645525360000|2022-02-22 10:22:40|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645525370000|2022-02-22 10:22:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645525380000|2022-02-22 10:23:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645525390000|2022-02-22 10:23:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645525400000|2022-02-22 10:23:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645525410000|2022-02-22 10:23:30|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645525430000|2022-02-22 10:23:50|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645525450000|2022-02-22 10:24:10|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1645525460000|2022-02-22 10:24:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645525470000|2022-02-22 10:24:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645525480000|2022-02-22 10:24:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645525490000|2022-02-22 10:24:50|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1645525510000|2022-02-22 10:25:10|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1645525520000|2022-02-22 10:25:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645525540000|2022-02-22 10:25:40|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645525550000|2022-02-22 10:25:50|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1645525560000|2022-02-22 10:26:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645525570000|2022-02-22 10:26:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645525580000|2022-02-22 10:26:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645525590000|2022-02-22 10:26:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645525600000|2022-02-22 10:26:40|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645525610000|2022-02-22 10:26:50|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645525620000|2022-02-22 10:27:00|1.1|0.1|1.11|0.11|1.11|0.11|1.09|0.09|0
1645525630000|2022-02-22 10:27:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645525640000|2022-02-22 10:27:20|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645525650000|2022-02-22 10:27:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645525660000|2022-02-22 10:27:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645525670000|2022-02-22 10:27:50|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645525680000|2022-02-22 10:28:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645525690000|2022-02-22 10:28:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645525700000|2022-02-22 10:28:20|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1645525710000|2022-02-22 10:28:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645525720000|2022-02-22 10:28:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645525740000|2022-02-22 10:29:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1645525750000|2022-02-22 10:29:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645525790000|2022-02-22 10:29:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645525800000|2022-02-22 10:30:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645525810000|2022-02-22 10:30:10|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645525820000|2022-02-22 10:30:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645525840000|2022-02-22 10:30:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645525860000|2022-02-22 10:31:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645525870000|2022-02-22 10:31:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645525880000|2022-02-22 10:31:20|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645525900000|2022-02-22 10:31:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645525930000|2022-02-22 10:32:10|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1645525940000|2022-02-22 10:32:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645525960000|2022-02-22 10:32:40|1.09|0.09|1.17|0.17|1.17|0.17|1.09|0.09|0
1645525970000|2022-02-22 10:32:50|1.16|0.16|1.31|0.31|1.31|0.31|1.16|0.16|0
1645525980000|2022-02-22 10:33:00|1.3|0.3|1.06|0.06|1.3|0.3|1.06|0.06|0
1645525990000|2022-02-22 10:33:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645526000000|2022-02-22 10:33:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645526030000|2022-02-22 10:33:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645526040000|2022-02-22 10:34:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645526050000|2022-02-22 10:34:10|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645526060000|2022-02-22 10:34:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645526070000|2022-02-22 10:34:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645526080000|2022-02-22 10:34:40|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645526090000|2022-02-22 10:34:50|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645526100000|2022-02-22 10:35:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645526140000|2022-02-22 10:35:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645526150000|2022-02-22 10:35:50|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645526160000|2022-02-22 10:36:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645526170000|2022-02-22 10:36:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645526180000|2022-02-22 10:36:20|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645526190000|2022-02-22 10:36:30|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1645526200000|2022-02-22 10:36:40|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645526210000|2022-02-22 10:36:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645526220000|2022-02-22 10:37:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645526230000|2022-02-22 10:37:10|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1645526250000|2022-02-22 10:37:30|1.1|0.1|1.15|0.15|1.15|0.15|1.1|0.1|0
1645526260000|2022-02-22 10:37:40|1.16|0.16|1.2|0.2|1.2|0.2|1.16|0.16|0
1645526270000|2022-02-22 10:37:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645526280000|2022-02-22 10:38:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645526300000|2022-02-22 10:38:20|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645526310000|2022-02-22 10:38:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645526320000|2022-02-22 10:38:40|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1645526330000|2022-02-22 10:38:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1645526340000|2022-02-22 10:39:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645526350000|2022-02-22 10:39:10|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1645526360000|2022-02-22 10:39:20|1.23|0.23|1.26|0.26|1.26|0.26|1.23|0.23|0
1645526370000|2022-02-22 10:39:30|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1645526380000|2022-02-22 10:39:40|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645526390000|2022-02-22 10:39:50|1.3|0.3|1.33|0.33|1.33|0.33|1.3|0.3|0
1645526400000|2022-02-22 10:40:00|1.32|0.32|1.37|0.37|1.37|0.37|1.32|0.32|0
1645526410000|2022-02-22 10:40:10|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1645526420000|2022-02-22 10:40:20|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645526430000|2022-02-22 10:40:30|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1645526440000|2022-02-22 10:40:40|1.42|0.42|1.37|0.37|1.42|0.42|1.37|0.37|0
1645526450000|2022-02-22 10:40:50|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1645526460000|2022-02-22 10:41:00|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1645526470000|2022-02-22 10:41:10|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645526480000|2022-02-22 10:41:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645526490000|2022-02-22 10:41:30|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1645526500000|2022-02-22 10:41:40|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1645526510000|2022-02-22 10:41:50|1.41|0.41|1.44|0.44|1.44|0.44|1.41|0.41|0
1645526520000|2022-02-22 10:42:00|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1645526530000|2022-02-22 10:42:10|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1645526540000|2022-02-22 10:42:20|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1645526550000|2022-02-22 10:42:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645526560000|2022-02-22 10:42:40|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645526570000|2022-02-22 10:42:50|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1645526580000|2022-02-22 10:43:00|1.38|0.38|1.37|0.37|1.38|0.38|1.36|0.36|0
1645526590000|2022-02-22 10:43:10|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1645526600000|2022-02-22 10:43:20|1.34|0.34|1.33|0.33|1.34|0.34|1.32|0.32|0
1645526610000|2022-02-22 10:43:30|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1645526620000|2022-02-22 10:43:40|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1645526630000|2022-02-22 10:43:50|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1645526640000|2022-02-22 10:44:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1645526650000|2022-02-22 10:44:10|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645526660000|2022-02-22 10:44:20|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645526670000|2022-02-22 10:44:30|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1645526680000|2022-02-22 10:44:40|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1645526690000|2022-02-22 10:44:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645526700000|2022-02-22 10:45:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1645526710000|2022-02-22 10:45:10|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1645526720000|2022-02-22 10:45:20|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1645526730000|2022-02-22 10:45:30|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645526740000|2022-02-22 10:45:40|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1645526750000|2022-02-22 10:45:50|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645526760000|2022-02-22 10:46:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1645526770000|2022-02-22 10:46:10|1.34|0.34|1.35|0.35|1.36|0.36|1.34|0.34|0
1645526780000|2022-02-22 10:46:20|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645526790000|2022-02-22 10:46:30|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645526800000|2022-02-22 10:46:40|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1645526810000|2022-02-22 10:46:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645526820000|2022-02-22 10:47:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1645526830000|2022-02-22 10:47:10|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1645526840000|2022-02-22 10:47:20|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1645526850000|2022-02-22 10:47:30|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1645526860000|2022-02-22 10:47:40|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1645526870000|2022-02-22 10:47:50|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645526880000|2022-02-22 10:48:00|1.28|0.28|1.31|0.31|1.31|0.31|1.28|0.28|0
1645526890000|2022-02-22 10:48:10|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1645526900000|2022-02-22 10:48:20|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1645526910000|2022-02-22 10:48:30|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1645526920000|2022-02-22 10:48:40|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645526940000|2022-02-22 10:49:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1645526950000|2022-02-22 10:49:10|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645526960000|2022-02-22 10:49:20|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1645526970000|2022-02-22 10:49:30|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1645526980000|2022-02-22 10:49:40|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1645526990000|2022-02-22 10:49:50|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645527000000|2022-02-22 10:50:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1645527010000|2022-02-22 10:50:10|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1645527020000|2022-02-22 10:50:20|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1645527030000|2022-02-22 10:50:30|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1645527040000|2022-02-22 10:50:40|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1645527050000|2022-02-22 10:50:50|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645527060000|2022-02-22 10:51:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645527080000|2022-02-22 10:51:20|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1645527090000|2022-02-22 10:51:30|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645527100000|2022-02-22 10:51:40|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645527110000|2022-02-22 10:51:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645527120000|2022-02-22 10:52:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645527130000|2022-02-22 10:52:10|1.36|0.36|1.38|0.38|1.38|0.38|1.35|0.35|0
1645527140000|2022-02-22 10:52:20|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1645527150000|2022-02-22 10:52:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645527160000|2022-02-22 10:52:40|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1645527170000|2022-02-22 10:52:50|1.38|0.38|1.36|0.36|1.38|0.38|1.35|0.35|0
1645527180000|2022-02-22 10:53:00|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1645527190000|2022-02-22 10:53:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645527200000|2022-02-22 10:53:20|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1645527210000|2022-02-22 10:53:30|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1645527220000|2022-02-22 10:53:40|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645527230000|2022-02-22 10:53:50|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645527240000|2022-02-22 10:54:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645527250000|2022-02-22 10:54:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645527260000|2022-02-22 10:54:20|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1645527270000|2022-02-22 10:54:30|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1645527280000|2022-02-22 10:54:40|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645527290000|2022-02-22 10:54:50|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1645527300000|2022-02-22 10:55:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1645527310000|2022-02-22 10:55:10|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645527320000|2022-02-22 10:55:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645527330000|2022-02-22 10:55:30|1.35|0.35|1.35|0.35|1.36|0.36|1.34|0.34|0
1645527340000|2022-02-22 10:55:40|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1645527350000|2022-02-22 10:55:50|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1645527360000|2022-02-22 10:56:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1645527370000|2022-02-22 10:56:10|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645527380000|2022-02-22 10:56:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645527390000|2022-02-22 10:56:30|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1645527400000|2022-02-22 10:56:40|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1645527410000|2022-02-22 10:56:50|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645527420000|2022-02-22 10:57:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1645527430000|2022-02-22 10:57:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645527440000|2022-02-22 10:57:20|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1645527450000|2022-02-22 10:57:30|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645527460000|2022-02-22 10:57:40|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1645527470000|2022-02-22 10:57:50|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1645527480000|2022-02-22 10:58:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645527490000|2022-02-22 10:58:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645527500000|2022-02-22 10:58:20|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1645527510000|2022-02-22 10:58:30|1.28|0.28|1.27|0.27|1.28|0.28|1.26|0.26|0
1645527520000|2022-02-22 10:58:40|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645527530000|2022-02-22 10:58:50|1.29|0.29|1.3|0.3|1.3|0.3|1.28|0.28|0
1645527540000|2022-02-22 10:59:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645527550000|2022-02-22 10:59:10|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1645527560000|2022-02-22 10:59:20|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645527570000|2022-02-22 10:59:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645527590000|2022-02-22 10:59:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645527600000|2022-02-22 11:00:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645527610000|2022-02-22 11:00:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645527630000|2022-02-22 11:00:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645527640000|2022-02-22 11:00:40|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645527650000|2022-02-22 11:00:50|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645527660000|2022-02-22 11:01:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1645527680000|2022-02-22 11:01:20|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645527690000|2022-02-22 11:01:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645527700000|2022-02-22 11:01:40|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1645527710000|2022-02-22 11:01:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645527720000|2022-02-22 11:02:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1645527730000|2022-02-22 11:02:10|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1645527740000|2022-02-22 11:02:20|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1645527750000|2022-02-22 11:02:30|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1645527760000|2022-02-22 11:02:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645527770000|2022-02-22 11:02:50|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645527780000|2022-02-22 11:03:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645527790000|2022-02-22 11:03:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645527800000|2022-02-22 11:03:20|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645527810000|2022-02-22 11:03:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645527820000|2022-02-22 11:03:40|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1645527830000|2022-02-22 11:03:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645527840000|2022-02-22 11:04:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645527850000|2022-02-22 11:04:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645527860000|2022-02-22 11:04:20|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645527870000|2022-02-22 11:04:30|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645527880000|2022-02-22 11:04:40|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1645527890000|2022-02-22 11:04:50|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645527900000|2022-02-22 11:05:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1645527910000|2022-02-22 11:05:10|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1645527920000|2022-02-22 11:05:20|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1645527940000|2022-02-22 11:05:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645527950000|2022-02-22 11:05:50|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645527960000|2022-02-22 11:06:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645527990000|2022-02-22 11:06:30|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1645528020000|2022-02-22 11:07:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645528030000|2022-02-22 11:07:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645528040000|2022-02-22 11:07:20|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1645528050000|2022-02-22 11:07:30|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645528060000|2022-02-22 11:07:40|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645528070000|2022-02-22 11:07:50|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1645528080000|2022-02-22 11:08:00|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1645528090000|2022-02-22 11:08:10|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645528100000|2022-02-22 11:08:20|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645528110000|2022-02-22 11:08:30|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645528120000|2022-02-22 11:08:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645528140000|2022-02-22 11:09:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645528150000|2022-02-22 11:09:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645528170000|2022-02-22 11:09:30|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645528190000|2022-02-22 11:09:50|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645528200000|2022-02-22 11:10:00|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645528220000|2022-02-22 11:10:20|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645528230000|2022-02-22 11:10:30|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1645528240000|2022-02-22 11:10:40|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645528250000|2022-02-22 11:10:50|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645528260000|2022-02-22 11:11:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645528270000|2022-02-22 11:11:10|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1645528280000|2022-02-22 11:11:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645528320000|2022-02-22 11:12:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645528330000|2022-02-22 11:12:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645528340000|2022-02-22 11:12:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645528350000|2022-02-22 11:12:30|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645528360000|2022-02-22 11:12:40|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645528370000|2022-02-22 11:12:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645528380000|2022-02-22 11:13:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645528390000|2022-02-22 11:13:10|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645528400000|2022-02-22 11:13:20|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645528410000|2022-02-22 11:13:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645528420000|2022-02-22 11:13:40|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1645528430000|2022-02-22 11:13:50|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645528450000|2022-02-22 11:14:10|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645528470000|2022-02-22 11:14:30|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645528480000|2022-02-22 11:14:40|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1645528490000|2022-02-22 11:14:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645528500000|2022-02-22 11:15:00|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1645528510000|2022-02-22 11:15:10|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1645528520000|2022-02-22 11:15:20|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645528530000|2022-02-22 11:15:30|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645528540000|2022-02-22 11:15:40|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645528550000|2022-02-22 11:15:50|1.2|0.2|1.23|0.23|1.23|0.23|1.2|0.2|0
1645528560000|2022-02-22 11:16:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645528570000|2022-02-22 11:16:10|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645528590000|2022-02-22 11:16:30|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645528600000|2022-02-22 11:16:40|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1645528610000|2022-02-22 11:16:50|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645528620000|2022-02-22 11:17:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645528630000|2022-02-22 11:17:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645528640000|2022-02-22 11:17:20|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645528650000|2022-02-22 11:17:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645528660000|2022-02-22 11:17:40|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645528680000|2022-02-22 11:18:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1645528700000|2022-02-22 11:18:20|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645528710000|2022-02-22 11:18:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645528740000|2022-02-22 11:19:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645528750000|2022-02-22 11:19:10|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645528760000|2022-02-22 11:19:20|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645528770000|2022-02-22 11:19:30|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645528780000|2022-02-22 11:19:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645528790000|2022-02-22 11:19:50|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645528800000|2022-02-22 11:20:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645528820000|2022-02-22 11:20:20|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645528830000|2022-02-22 11:20:30|1.25|0.25|1.28|0.28|1.28|0.28|1.25|0.25|0
1645528840000|2022-02-22 11:20:40|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1645528850000|2022-02-22 11:20:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645528860000|2022-02-22 11:21:00|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1645528870000|2022-02-22 11:21:10|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645528880000|2022-02-22 11:21:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645528890000|2022-02-22 11:21:30|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1645528900000|2022-02-22 11:21:40|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1645528910000|2022-02-22 11:21:50|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1645528920000|2022-02-22 11:22:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1645528930000|2022-02-22 11:22:10|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645528940000|2022-02-22 11:22:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645528950000|2022-02-22 11:22:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645528970000|2022-02-22 11:22:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1645528980000|2022-02-22 11:23:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645529000000|2022-02-22 11:23:20|1.24|0.24|1.07|0.07|1.24|0.24|1.07|0.07|0
1645529010000|2022-02-22 11:23:30|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645529020000|2022-02-22 11:23:40|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645529030000|2022-02-22 11:23:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645529050000|2022-02-22 11:24:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645529070000|2022-02-22 11:24:30|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645529080000|2022-02-22 11:24:40|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645529090000|2022-02-22 11:24:50|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645529100000|2022-02-22 11:25:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645529110000|2022-02-22 11:25:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645529120000|2022-02-22 11:25:20|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645529130000|2022-02-22 11:25:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645529140000|2022-02-22 11:25:40|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645529150000|2022-02-22 11:25:50|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645529160000|2022-02-22 11:26:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1645529190000|2022-02-22 11:26:30|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1645529200000|2022-02-22 11:26:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645529210000|2022-02-22 11:26:50|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645529220000|2022-02-22 11:27:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645529230000|2022-02-22 11:27:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645529240000|2022-02-22 11:27:20|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645529250000|2022-02-22 11:27:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645529260000|2022-02-22 11:27:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645529270000|2022-02-22 11:27:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645529280000|2022-02-22 11:28:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645529310000|2022-02-22 11:28:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645529320000|2022-02-22 11:28:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645529330000|2022-02-22 11:28:50|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645529340000|2022-02-22 11:29:00|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1645529360000|2022-02-22 11:29:20|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645529370000|2022-02-22 11:29:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645529400000|2022-02-22 11:30:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645529420000|2022-02-22 11:30:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645529430000|2022-02-22 11:30:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645529440000|2022-02-22 11:30:40|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645529460000|2022-02-22 11:31:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645529470000|2022-02-22 11:31:10|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645529480000|2022-02-22 11:31:20|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1645529490000|2022-02-22 11:31:30|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645529520000|2022-02-22 11:32:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645529530000|2022-02-22 11:32:10|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645529550000|2022-02-22 11:32:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645529570000|2022-02-22 11:32:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645529590000|2022-02-22 11:33:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645529600000|2022-02-22 11:33:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645529610000|2022-02-22 11:33:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645529620000|2022-02-22 11:33:40|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645529630000|2022-02-22 11:33:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645529660000|2022-02-22 11:34:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645529670000|2022-02-22 11:34:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645529690000|2022-02-22 11:34:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645529700000|2022-02-22 11:35:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645529710000|2022-02-22 11:35:10|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645529720000|2022-02-22 11:35:20|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1645529730000|2022-02-22 11:35:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645529750000|2022-02-22 11:35:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645529770000|2022-02-22 11:36:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645529780000|2022-02-22 11:36:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645529790000|2022-02-22 11:36:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645529810000|2022-02-22 11:36:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645529820000|2022-02-22 11:37:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645529830000|2022-02-22 11:37:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645529840000|2022-02-22 11:37:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645529850000|2022-02-22 11:37:30|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1645529870000|2022-02-22 11:37:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645529890000|2022-02-22 11:38:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645529910000|2022-02-22 11:38:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645529930000|2022-02-22 11:38:50|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645529960000|2022-02-22 11:39:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645530000000|2022-02-22 11:40:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645530010000|2022-02-22 11:40:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645530030000|2022-02-22 11:40:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645530040000|2022-02-22 11:40:40|1|0|1.01|0.01|1.01|0.01|1|0|0
1645530050000|2022-02-22 11:40:50|1|0|1|0|1|0|1|0|0
1645530060000|2022-02-22 11:41:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645530080000|2022-02-22 11:41:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645530100000|2022-02-22 11:41:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645530110000|2022-02-22 11:41:50|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1645530120000|2022-02-22 11:42:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645530130000|2022-02-22 11:42:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645530140000|2022-02-22 11:42:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645530150000|2022-02-22 11:42:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645530160000|2022-02-22 11:42:40|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645530180000|2022-02-22 11:43:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645530190000|2022-02-22 11:43:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645530220000|2022-02-22 11:43:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645530230000|2022-02-22 11:43:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645530240000|2022-02-22 11:44:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645530250000|2022-02-22 11:44:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645530280000|2022-02-22 11:44:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645530300000|2022-02-22 11:45:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645530310000|2022-02-22 11:45:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645530330000|2022-02-22 11:45:30|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1645530340000|2022-02-22 11:45:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645530360000|2022-02-22 11:46:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645530380000|2022-02-22 11:46:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645530390000|2022-02-22 11:46:30|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645530400000|2022-02-22 11:46:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645530410000|2022-02-22 11:46:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645530420000|2022-02-22 11:47:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645530470000|2022-02-22 11:47:50|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645530480000|2022-02-22 11:48:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645530490000|2022-02-22 11:48:10|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645530500000|2022-02-22 11:48:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645530540000|2022-02-22 11:49:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645530550000|2022-02-22 11:49:10|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1645530560000|2022-02-22 11:49:20|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1645530570000|2022-02-22 11:49:30|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645530580000|2022-02-22 11:49:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645530620000|2022-02-22 11:50:20|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1645530640000|2022-02-22 11:50:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645530650000|2022-02-22 11:50:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645530660000|2022-02-22 11:51:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645530670000|2022-02-22 11:51:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645530690000|2022-02-22 11:51:30|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1645530700000|2022-02-22 11:51:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645530710000|2022-02-22 11:51:50|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645530730000|2022-02-22 11:52:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645530740000|2022-02-22 11:52:20|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645530750000|2022-02-22 11:52:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645530760000|2022-02-22 11:52:40|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645530770000|2022-02-22 11:52:50|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1645530780000|2022-02-22 11:53:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1645530790000|2022-02-22 11:53:10|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645530800000|2022-02-22 11:53:20|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1645530820000|2022-02-22 11:53:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645530830000|2022-02-22 11:53:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645530850000|2022-02-22 11:54:10|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645530860000|2022-02-22 11:54:20|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645530870000|2022-02-22 11:54:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645530890000|2022-02-22 11:54:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645530900000|2022-02-22 11:55:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645530910000|2022-02-22 11:55:10|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645530920000|2022-02-22 11:55:20|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645530930000|2022-02-22 11:55:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645530940000|2022-02-22 11:55:40|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645530950000|2022-02-22 11:55:50|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645530960000|2022-02-22 11:56:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645530970000|2022-02-22 11:56:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645530980000|2022-02-22 11:56:20|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1645531030000|2022-02-22 11:57:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645531040000|2022-02-22 11:57:20|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645531060000|2022-02-22 11:57:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645531070000|2022-02-22 11:57:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645531110000|2022-02-22 11:58:30|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1645531130000|2022-02-22 11:58:50|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645531140000|2022-02-22 11:59:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645531150000|2022-02-22 11:59:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645531160000|2022-02-22 11:59:20|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645531170000|2022-02-22 11:59:30|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645531200000|2022-02-22 12:00:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645531210000|2022-02-22 12:00:10|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1645531220000|2022-02-22 12:00:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645531230000|2022-02-22 12:00:30|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1645531240000|2022-02-22 12:00:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645531260000|2022-02-22 12:01:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645531270000|2022-02-22 12:01:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645531280000|2022-02-22 12:01:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645531300000|2022-02-22 12:01:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645531310000|2022-02-22 12:01:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645531320000|2022-02-22 12:02:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645531330000|2022-02-22 12:02:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645531340000|2022-02-22 12:02:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645531350000|2022-02-22 12:02:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645531360000|2022-02-22 12:02:40|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1645531380000|2022-02-22 12:03:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645531390000|2022-02-22 12:03:10|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1645531400000|2022-02-22 12:03:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645531410000|2022-02-22 12:03:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645531420000|2022-02-22 12:03:40|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645531440000|2022-02-22 12:04:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645531450000|2022-02-22 12:04:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645531460000|2022-02-22 12:04:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645531470000|2022-02-22 12:04:30|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645531480000|2022-02-22 12:04:40|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645531490000|2022-02-22 12:04:50|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1645531500000|2022-02-22 12:05:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645531510000|2022-02-22 12:05:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645531520000|2022-02-22 12:05:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645531530000|2022-02-22 12:05:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645531540000|2022-02-22 12:05:40|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645531550000|2022-02-22 12:05:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645531560000|2022-02-22 12:06:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645531570000|2022-02-22 12:06:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645531600000|2022-02-22 12:06:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645531640000|2022-02-22 12:07:20|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1645531650000|2022-02-22 12:07:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645531660000|2022-02-22 12:07:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645531670000|2022-02-22 12:07:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645531690000|2022-02-22 12:08:10|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1645531720000|2022-02-22 12:08:40|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645531740000|2022-02-22 12:09:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645531770000|2022-02-22 12:09:30|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645531790000|2022-02-22 12:09:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645531800000|2022-02-22 12:10:00|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1645531810000|2022-02-22 12:10:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645531830000|2022-02-22 12:10:30|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1645531840000|2022-02-22 12:10:40|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1645531860000|2022-02-22 12:11:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645531870000|2022-02-22 12:11:10|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645531880000|2022-02-22 12:11:20|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645531890000|2022-02-22 12:11:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645531900000|2022-02-22 12:11:40|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645531910000|2022-02-22 12:11:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645531920000|2022-02-22 12:12:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645531930000|2022-02-22 12:12:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645531940000|2022-02-22 12:12:20|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645531950000|2022-02-22 12:12:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645531960000|2022-02-22 12:12:40|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645531970000|2022-02-22 12:12:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645531980000|2022-02-22 12:13:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1645531990000|2022-02-22 12:13:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645532010000|2022-02-22 12:13:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645532020000|2022-02-22 12:13:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645532030000|2022-02-22 12:13:50|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645532050000|2022-02-22 12:14:10|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645532060000|2022-02-22 12:14:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645532070000|2022-02-22 12:14:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645532080000|2022-02-22 12:14:40|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645532110000|2022-02-22 12:15:10|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645532120000|2022-02-22 12:15:20|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645532130000|2022-02-22 12:15:30|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645532140000|2022-02-22 12:15:40|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645532150000|2022-02-22 12:15:50|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1645532180000|2022-02-22 12:16:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645532190000|2022-02-22 12:16:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645532210000|2022-02-22 12:16:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645532220000|2022-02-22 12:17:00|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1645532230000|2022-02-22 12:17:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645532240000|2022-02-22 12:17:20|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1645532250000|2022-02-22 12:17:30|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645532280000|2022-02-22 12:18:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645532290000|2022-02-22 12:18:10|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645532300000|2022-02-22 12:18:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645532310000|2022-02-22 12:18:30|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645532320000|2022-02-22 12:18:40|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645532330000|2022-02-22 12:18:50|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645532340000|2022-02-22 12:19:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645532370000|2022-02-22 12:19:30|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645532380000|2022-02-22 12:19:40|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645532390000|2022-02-22 12:19:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645532400000|2022-02-22 12:20:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1645532410000|2022-02-22 12:20:10|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645532420000|2022-02-22 12:20:20|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645532430000|2022-02-22 12:20:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645532440000|2022-02-22 12:20:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645532460000|2022-02-22 12:21:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645532470000|2022-02-22 12:21:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645532480000|2022-02-22 12:21:20|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645532490000|2022-02-22 12:21:30|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1645532500000|2022-02-22 12:21:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645532510000|2022-02-22 12:21:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1645532540000|2022-02-22 12:22:20|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645532550000|2022-02-22 12:22:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645532580000|2022-02-22 12:23:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645532590000|2022-02-22 12:23:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645532600000|2022-02-22 12:23:20|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1645532610000|2022-02-22 12:23:30|1.22|0.22|1.23|0.23|1.23|0.23|1.21|0.21|0
1645532620000|2022-02-22 12:23:40|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1645532640000|2022-02-22 12:24:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645532650000|2022-02-22 12:24:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645532660000|2022-02-22 12:24:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645532670000|2022-02-22 12:24:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645532680000|2022-02-22 12:24:40|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645532690000|2022-02-22 12:24:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645532700000|2022-02-22 12:25:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645532710000|2022-02-22 12:25:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645532730000|2022-02-22 12:25:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645532740000|2022-02-22 12:25:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645532760000|2022-02-22 12:26:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645532780000|2022-02-22 12:26:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645532800000|2022-02-22 12:26:40|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645532810000|2022-02-22 12:26:50|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1645532820000|2022-02-22 12:27:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645532830000|2022-02-22 12:27:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645532840000|2022-02-22 12:27:20|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1645532850000|2022-02-22 12:27:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645532870000|2022-02-22 12:27:50|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645532880000|2022-02-22 12:28:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645532900000|2022-02-22 12:28:20|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645532910000|2022-02-22 12:28:30|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645532920000|2022-02-22 12:28:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645532930000|2022-02-22 12:28:50|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645532940000|2022-02-22 12:29:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1645532950000|2022-02-22 12:29:10|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645532960000|2022-02-22 12:29:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645532980000|2022-02-22 12:29:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645533020000|2022-02-22 12:30:20|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645533030000|2022-02-22 12:30:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645533070000|2022-02-22 12:31:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645533090000|2022-02-22 12:31:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645533100000|2022-02-22 12:31:40|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645533110000|2022-02-22 12:31:50|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1645533120000|2022-02-22 12:32:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645533130000|2022-02-22 12:32:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645533140000|2022-02-22 12:32:20|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645533150000|2022-02-22 12:32:30|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645533160000|2022-02-22 12:32:40|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645533180000|2022-02-22 12:33:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645533190000|2022-02-22 12:33:10|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645533200000|2022-02-22 12:33:20|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645533210000|2022-02-22 12:33:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645533220000|2022-02-22 12:33:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645533230000|2022-02-22 12:33:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645533240000|2022-02-22 12:34:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645533250000|2022-02-22 12:34:10|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645533260000|2022-02-22 12:34:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645533300000|2022-02-22 12:35:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645533310000|2022-02-22 12:35:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645533320000|2022-02-22 12:35:20|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645533340000|2022-02-22 12:35:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645533350000|2022-02-22 12:35:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645533360000|2022-02-22 12:36:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645533370000|2022-02-22 12:36:10|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645533380000|2022-02-22 12:36:20|1.16|0.16|1.15|0.15|1.16|0.16|1.14|0.14|0
1645533400000|2022-02-22 12:36:40|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1645533410000|2022-02-22 12:36:50|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1645533430000|2022-02-22 12:37:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645533440000|2022-02-22 12:37:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645533450000|2022-02-22 12:37:30|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1645533460000|2022-02-22 12:37:40|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1645533470000|2022-02-22 12:37:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645533480000|2022-02-22 12:38:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645533490000|2022-02-22 12:38:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645533500000|2022-02-22 12:38:20|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645533510000|2022-02-22 12:38:30|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645533530000|2022-02-22 12:38:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645533550000|2022-02-22 12:39:10|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645533570000|2022-02-22 12:39:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645533600000|2022-02-22 12:40:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1645533610000|2022-02-22 12:40:10|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645533620000|2022-02-22 12:40:20|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645533630000|2022-02-22 12:40:30|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645533640000|2022-02-22 12:40:40|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645533650000|2022-02-22 12:40:50|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645533660000|2022-02-22 12:41:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645533670000|2022-02-22 12:41:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645533690000|2022-02-22 12:41:30|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1645533720000|2022-02-22 12:42:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645533730000|2022-02-22 12:42:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645533740000|2022-02-22 12:42:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645533770000|2022-02-22 12:42:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645533780000|2022-02-22 12:43:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645533790000|2022-02-22 12:43:10|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645533850000|2022-02-22 12:44:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645533860000|2022-02-22 12:44:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645533890000|2022-02-22 12:44:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645533910000|2022-02-22 12:45:10|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645533920000|2022-02-22 12:45:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645533930000|2022-02-22 12:45:30|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645533940000|2022-02-22 12:45:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645533950000|2022-02-22 12:45:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645533960000|2022-02-22 12:46:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645533970000|2022-02-22 12:46:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645533980000|2022-02-22 12:46:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645533990000|2022-02-22 12:46:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645534000000|2022-02-22 12:46:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645534020000|2022-02-22 12:47:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645534030000|2022-02-22 12:47:10|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645534070000|2022-02-22 12:47:50|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645534080000|2022-02-22 12:48:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645534090000|2022-02-22 12:48:10|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645534100000|2022-02-22 12:48:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645534110000|2022-02-22 12:48:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645534120000|2022-02-22 12:48:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645534130000|2022-02-22 12:48:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645534150000|2022-02-22 12:49:10|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645534160000|2022-02-22 12:49:20|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645534170000|2022-02-22 12:49:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645534180000|2022-02-22 12:49:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645534200000|2022-02-22 12:50:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1645534210000|2022-02-22 12:50:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645534220000|2022-02-22 12:50:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645534310000|2022-02-22 12:51:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645534320000|2022-02-22 12:52:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645534350000|2022-02-22 12:52:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645534390000|2022-02-22 12:53:10|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645534410000|2022-02-22 12:53:30|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645534420000|2022-02-22 12:53:40|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645534430000|2022-02-22 12:53:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645534440000|2022-02-22 12:54:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645534450000|2022-02-22 12:54:10|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645534460000|2022-02-22 12:54:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645534480000|2022-02-22 12:54:40|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645534490000|2022-02-22 12:54:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645534520000|2022-02-22 12:55:20|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1645534530000|2022-02-22 12:55:30|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645534540000|2022-02-22 12:55:40|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1645534550000|2022-02-22 12:55:50|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645534570000|2022-02-22 12:56:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645534580000|2022-02-22 12:56:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645534600000|2022-02-22 12:56:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645534610000|2022-02-22 12:56:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645534620000|2022-02-22 12:57:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645534650000|2022-02-22 12:57:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645534670000|2022-02-22 12:57:50|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645534690000|2022-02-22 12:58:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645534700000|2022-02-22 12:58:20|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645534710000|2022-02-22 12:58:30|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1645534720000|2022-02-22 12:58:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645534740000|2022-02-22 12:59:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645534750000|2022-02-22 12:59:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645534800000|2022-02-22 13:00:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645534820000|2022-02-22 13:00:20|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645534830000|2022-02-22 13:00:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645534870000|2022-02-22 13:01:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645534880000|2022-02-22 13:01:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645534890000|2022-02-22 13:01:30|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1645534900000|2022-02-22 13:01:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645534910000|2022-02-22 13:01:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645534920000|2022-02-22 13:02:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645534930000|2022-02-22 13:02:10|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645534940000|2022-02-22 13:02:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645534950000|2022-02-22 13:02:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645534960000|2022-02-22 13:02:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645534970000|2022-02-22 13:02:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645534980000|2022-02-22 13:03:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645534990000|2022-02-22 13:03:10|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1645535020000|2022-02-22 13:03:40|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645535030000|2022-02-22 13:03:50|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645535040000|2022-02-22 13:04:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645535050000|2022-02-22 13:04:10|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1645535060000|2022-02-22 13:04:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645535070000|2022-02-22 13:04:30|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645535080000|2022-02-22 13:04:40|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1645535110000|2022-02-22 13:05:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645535120000|2022-02-22 13:05:20|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645535130000|2022-02-22 13:05:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645535140000|2022-02-22 13:05:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645535150000|2022-02-22 13:05:50|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1645535160000|2022-02-22 13:06:00|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1645535170000|2022-02-22 13:06:10|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1645535180000|2022-02-22 13:06:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645535190000|2022-02-22 13:06:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645535200000|2022-02-22 13:06:40|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645535220000|2022-02-22 13:07:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645535230000|2022-02-22 13:07:10|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645535260000|2022-02-22 13:07:40|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645535270000|2022-02-22 13:07:50|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1645535280000|2022-02-22 13:08:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645535290000|2022-02-22 13:08:10|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645535300000|2022-02-22 13:08:20|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645535310000|2022-02-22 13:08:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645535320000|2022-02-22 13:08:40|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645535350000|2022-02-22 13:09:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645535380000|2022-02-22 13:09:40|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645535390000|2022-02-22 13:09:50|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645535410000|2022-02-22 13:10:10|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1645535430000|2022-02-22 13:10:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645535440000|2022-02-22 13:10:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645535450000|2022-02-22 13:10:50|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645535460000|2022-02-22 13:11:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645535470000|2022-02-22 13:11:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645535490000|2022-02-22 13:11:30|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645535500000|2022-02-22 13:11:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645535510000|2022-02-22 13:11:50|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645535530000|2022-02-22 13:12:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645535540000|2022-02-22 13:12:20|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645535560000|2022-02-22 13:12:40|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645535580000|2022-02-22 13:13:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645535590000|2022-02-22 13:13:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645535600000|2022-02-22 13:13:20|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645535610000|2022-02-22 13:13:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645535620000|2022-02-22 13:13:40|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645535630000|2022-02-22 13:13:50|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645535640000|2022-02-22 13:14:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645535650000|2022-02-22 13:14:10|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645535670000|2022-02-22 13:14:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645535680000|2022-02-22 13:14:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645535690000|2022-02-22 13:14:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645535730000|2022-02-22 13:15:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645535740000|2022-02-22 13:15:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645535750000|2022-02-22 13:15:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645535760000|2022-02-22 13:16:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645535790000|2022-02-22 13:16:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645535830000|2022-02-22 13:17:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645535840000|2022-02-22 13:17:20|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645535850000|2022-02-22 13:17:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645535860000|2022-02-22 13:17:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645535870000|2022-02-22 13:17:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645535880000|2022-02-22 13:18:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645535890000|2022-02-22 13:18:10|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645535900000|2022-02-22 13:18:20|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645535910000|2022-02-22 13:18:30|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645535920000|2022-02-22 13:18:40|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645535930000|2022-02-22 13:18:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645535940000|2022-02-22 13:19:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645535950000|2022-02-22 13:19:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645535980000|2022-02-22 13:19:40|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645535990000|2022-02-22 13:19:50|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645536000000|2022-02-22 13:20:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645536010000|2022-02-22 13:20:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645536020000|2022-02-22 13:20:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645536030000|2022-02-22 13:20:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645536080000|2022-02-22 13:21:20|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645536090000|2022-02-22 13:21:30|1.06|0.06|1.05|0.05|1.07|0.07|1.05|0.05|0
1645536110000|2022-02-22 13:21:50|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645536130000|2022-02-22 13:22:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645536140000|2022-02-22 13:22:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645536150000|2022-02-22 13:22:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645536160000|2022-02-22 13:22:40|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645536190000|2022-02-22 13:23:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645536210000|2022-02-22 13:23:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645536220000|2022-02-22 13:23:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645536230000|2022-02-22 13:23:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645536240000|2022-02-22 13:24:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1645536270000|2022-02-22 13:24:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645536290000|2022-02-22 13:24:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645536300000|2022-02-22 13:25:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645536320000|2022-02-22 13:25:20|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645536340000|2022-02-22 13:25:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645536360000|2022-02-22 13:26:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645536370000|2022-02-22 13:26:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645536380000|2022-02-22 13:26:20|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645536410000|2022-02-22 13:26:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645536430000|2022-02-22 13:27:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645536450000|2022-02-22 13:27:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645536460000|2022-02-22 13:27:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645536480000|2022-02-22 13:28:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645536540000|2022-02-22 13:29:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645536590000|2022-02-22 13:29:50|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645536600000|2022-02-22 13:30:00|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1645536620000|2022-02-22 13:30:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645536640000|2022-02-22 13:30:40|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1645536650000|2022-02-22 13:30:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645536660000|2022-02-22 13:31:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645536670000|2022-02-22 13:31:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645536680000|2022-02-22 13:31:20|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1645536690000|2022-02-22 13:31:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645536700000|2022-02-22 13:31:40|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645536710000|2022-02-22 13:31:50|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645536720000|2022-02-22 13:32:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645536730000|2022-02-22 13:32:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645536740000|2022-02-22 13:32:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645536750000|2022-02-22 13:32:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645536770000|2022-02-22 13:32:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645536780000|2022-02-22 13:33:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645536800000|2022-02-22 13:33:20|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645536810000|2022-02-22 13:33:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645536820000|2022-02-22 13:33:40|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645536860000|2022-02-22 13:34:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645536870000|2022-02-22 13:34:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645536880000|2022-02-22 13:34:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645536890000|2022-02-22 13:34:50|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645536920000|2022-02-22 13:35:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645536940000|2022-02-22 13:35:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645536980000|2022-02-22 13:36:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645536990000|2022-02-22 13:36:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645537000000|2022-02-22 13:36:40|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645537010000|2022-02-22 13:36:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645537020000|2022-02-22 13:37:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645537030000|2022-02-22 13:37:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645537040000|2022-02-22 13:37:20|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1645537070000|2022-02-22 13:37:50|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645537080000|2022-02-22 13:38:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645537120000|2022-02-22 13:38:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645537150000|2022-02-22 13:39:10|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645537160000|2022-02-22 13:39:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645537170000|2022-02-22 13:39:30|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645537180000|2022-02-22 13:39:40|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645537200000|2022-02-22 13:40:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645537210000|2022-02-22 13:40:10|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645537250000|2022-02-22 13:40:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645537270000|2022-02-22 13:41:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645537280000|2022-02-22 13:41:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645537330000|2022-02-22 13:42:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645537340000|2022-02-22 13:42:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645537350000|2022-02-22 13:42:30|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1645537360000|2022-02-22 13:42:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645537380000|2022-02-22 13:43:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645537390000|2022-02-22 13:43:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645537410000|2022-02-22 13:43:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645537430000|2022-02-22 13:43:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645537440000|2022-02-22 13:44:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645537450000|2022-02-22 13:44:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645537460000|2022-02-22 13:44:20|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645537470000|2022-02-22 13:44:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645537490000|2022-02-22 13:44:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645537520000|2022-02-22 13:45:20|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645537550000|2022-02-22 13:45:50|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1645537560000|2022-02-22 13:46:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645537570000|2022-02-22 13:46:10|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1645537600000|2022-02-22 13:46:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645537660000|2022-02-22 13:47:40|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645537670000|2022-02-22 13:47:50|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645537680000|2022-02-22 13:48:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645537690000|2022-02-22 13:48:10|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645537710000|2022-02-22 13:48:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645537730000|2022-02-22 13:48:50|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645537760000|2022-02-22 13:49:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645537780000|2022-02-22 13:49:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645537790000|2022-02-22 13:49:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645537810000|2022-02-22 13:50:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645537820000|2022-02-22 13:50:20|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645537830000|2022-02-22 13:50:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645537850000|2022-02-22 13:50:50|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645537860000|2022-02-22 13:51:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645537900000|2022-02-22 13:51:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645537950000|2022-02-22 13:52:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645537960000|2022-02-22 13:52:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645537980000|2022-02-22 13:53:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645537990000|2022-02-22 13:53:10|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645538000000|2022-02-22 13:53:20|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645538010000|2022-02-22 13:53:30|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645538020000|2022-02-22 13:53:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645538030000|2022-02-22 13:53:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645538040000|2022-02-22 13:54:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1645538060000|2022-02-22 13:54:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645538070000|2022-02-22 13:54:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645538140000|2022-02-22 13:55:40|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645538150000|2022-02-22 13:55:50|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645538160000|2022-02-22 13:56:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645538170000|2022-02-22 13:56:10|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645538190000|2022-02-22 13:56:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645538200000|2022-02-22 13:56:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645538250000|2022-02-22 13:57:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645538260000|2022-02-22 13:57:40|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645538280000|2022-02-22 13:58:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645538290000|2022-02-22 13:58:10|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1645538300000|2022-02-22 13:58:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645538310000|2022-02-22 13:58:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645538320000|2022-02-22 13:58:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645538330000|2022-02-22 13:58:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645538340000|2022-02-22 13:59:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645538350000|2022-02-22 13:59:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645538360000|2022-02-22 13:59:20|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645538370000|2022-02-22 13:59:30|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645538390000|2022-02-22 13:59:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645538400000|2022-02-22 14:00:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645538420000|2022-02-22 14:00:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645538430000|2022-02-22 14:00:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645538440000|2022-02-22 14:00:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645538470000|2022-02-22 14:01:10|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645538490000|2022-02-22 14:01:30|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1645538510000|2022-02-22 14:01:50|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645538520000|2022-02-22 14:02:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645538540000|2022-02-22 14:02:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645538550000|2022-02-22 14:02:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645538560000|2022-02-22 14:02:40|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645538570000|2022-02-22 14:02:50|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645538590000|2022-02-22 14:03:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645538600000|2022-02-22 14:03:20|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645538630000|2022-02-22 14:03:50|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645538640000|2022-02-22 14:04:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645538670000|2022-02-22 14:04:30|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645538690000|2022-02-22 14:04:50|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645538710000|2022-02-22 14:05:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645538720000|2022-02-22 14:05:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645538770000|2022-02-22 14:06:10|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645538780000|2022-02-22 14:06:20|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1645538850000|2022-02-22 14:07:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645538870000|2022-02-22 14:07:50|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645538920000|2022-02-22 14:08:40|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645538930000|2022-02-22 14:08:50|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645538950000|2022-02-22 14:09:10|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645538980000|2022-02-22 14:09:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645538990000|2022-02-22 14:09:50|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645539030000|2022-02-22 14:10:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645539050000|2022-02-22 14:10:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645539060000|2022-02-22 14:11:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645539070000|2022-02-22 14:11:10|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645539100000|2022-02-22 14:11:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645539160000|2022-02-22 14:12:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645539200000|2022-02-22 14:13:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645539210000|2022-02-22 14:13:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645539240000|2022-02-22 14:14:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645539250000|2022-02-22 14:14:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645539270000|2022-02-22 14:14:30|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645539280000|2022-02-22 14:14:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645539290000|2022-02-22 14:14:50|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645539340000|2022-02-22 14:15:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645539350000|2022-02-22 14:15:50|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645539360000|2022-02-22 14:16:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645539380000|2022-02-22 14:16:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645539390000|2022-02-22 14:16:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645539400000|2022-02-22 14:16:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645539410000|2022-02-22 14:16:50|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645539420000|2022-02-22 14:17:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645539440000|2022-02-22 14:17:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645539450000|2022-02-22 14:17:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645539460000|2022-02-22 14:17:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645539480000|2022-02-22 14:18:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645539530000|2022-02-22 14:18:50|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645539540000|2022-02-22 14:19:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645539550000|2022-02-22 14:19:10|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645539570000|2022-02-22 14:19:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645539600000|2022-02-22 14:20:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645539610000|2022-02-22 14:20:10|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645539670000|2022-02-22 14:21:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645539750000|2022-02-22 14:22:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645539780000|2022-02-22 14:23:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645539810000|2022-02-22 14:23:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645539820000|2022-02-22 14:23:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645539880000|2022-02-22 14:24:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645539890000|2022-02-22 14:24:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645539900000|2022-02-22 14:25:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645539910000|2022-02-22 14:25:10|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645539930000|2022-02-22 14:25:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645539940000|2022-02-22 14:25:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645539950000|2022-02-22 14:25:50|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1645539960000|2022-02-22 14:26:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645539980000|2022-02-22 14:26:20|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645539990000|2022-02-22 14:26:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645540010000|2022-02-22 14:26:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645540020000|2022-02-22 14:27:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645540030000|2022-02-22 14:27:10|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645540040000|2022-02-22 14:27:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645540060000|2022-02-22 14:27:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645540070000|2022-02-22 14:27:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645540080000|2022-02-22 14:28:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1645540090000|2022-02-22 14:28:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645540100000|2022-02-22 14:28:20|1|0|1.01|0.01|1.01|0.01|1|0|0
1645540110000|2022-02-22 14:28:30|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645540140000|2022-02-22 14:29:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645540160000|2022-02-22 14:29:20|1|0|1|0|1|0|1|0|0
1645540210000|2022-02-22 14:30:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645540220000|2022-02-22 14:30:20|1|0|1|0|1|0|1|0|0
1645540240000|2022-02-22 14:30:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1645540250000|2022-02-22 14:30:50|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1645540270000|2022-02-22 14:31:10|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1645540290000|2022-02-22 14:31:30|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645540300000|2022-02-22 14:31:40|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1645540310000|2022-02-22 14:31:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645540330000|2022-02-22 14:32:10|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1645540340000|2022-02-22 14:32:20|1|0|1|0|1|0|1|0|0
1645540910000|2022-02-22 14:41:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645540920000|2022-02-22 14:42:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645540930000|2022-02-22 14:42:10|1.03|0.03|1.03|0.03|1.03|0.03|1.01|0.01|0
1645540940000|2022-02-22 14:42:20|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1645540950000|2022-02-22 14:42:30|1.07|0.07|1.08|0.08|1.08|0.08|1.06|0.06|0
1645540960000|2022-02-22 14:42:40|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645540970000|2022-02-22 14:42:50|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645540980000|2022-02-22 14:43:00|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1645540990000|2022-02-22 14:43:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645541000000|2022-02-22 14:43:20|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1645541010000|2022-02-22 14:43:30|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645541020000|2022-02-22 14:43:40|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645541030000|2022-02-22 14:43:50|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645541040000|2022-02-22 14:44:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645541050000|2022-02-22 14:44:10|1.06|0.06|1.05|0.05|1.07|0.07|1.05|0.05|0
1645541060000|2022-02-22 14:44:20|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645541070000|2022-02-22 14:44:30|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645541080000|2022-02-22 14:44:40|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645541090000|2022-02-22 14:44:50|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645541100000|2022-02-22 14:45:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645541110000|2022-02-22 14:45:10|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645541120000|2022-02-22 14:45:20|1.08|0.08|1.09|0.09|1.09|0.09|1.07|0.07|0
1645541140000|2022-02-22 14:45:40|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645541150000|2022-02-22 14:45:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645541160000|2022-02-22 14:46:00|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1645541170000|2022-02-22 14:46:10|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645541180000|2022-02-22 14:46:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645541190000|2022-02-22 14:46:30|1.12|0.12|1.13|0.13|1.13|0.13|1.11|0.11|0
1645541200000|2022-02-22 14:46:40|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645541210000|2022-02-22 14:46:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645541220000|2022-02-22 14:47:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645541230000|2022-02-22 14:47:10|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1645541240000|2022-02-22 14:47:20|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1645541250000|2022-02-22 14:47:30|1.14|0.14|1.15|0.15|1.15|0.15|1.13|0.13|0
1645541260000|2022-02-22 14:47:40|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645541280000|2022-02-22 14:48:00|1.19|0.19|1.17|0.17|1.19|0.19|1.16|0.16|0
1645541300000|2022-02-22 14:48:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645541310000|2022-02-22 14:48:30|1.17|0.17|1.33|0.33|1.33|0.33|1.17|0.17|0
1645541320000|2022-02-22 14:48:40|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1645541330000|2022-02-22 14:48:50|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1645541340000|2022-02-22 14:49:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645541360000|2022-02-22 14:49:20|1.2|0.2|1.21|0.21|1.22|0.22|1.2|0.2|0
1645541370000|2022-02-22 14:49:30|1.23|0.23|1.24|0.24|1.24|0.24|1.22|0.22|0
1645541390000|2022-02-22 14:49:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645541400000|2022-02-22 14:50:00|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1645541410000|2022-02-22 14:50:10|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645541420000|2022-02-22 14:50:20|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1645541430000|2022-02-22 14:50:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645541440000|2022-02-22 14:50:40|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645541450000|2022-02-22 14:50:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645541460000|2022-02-22 14:51:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645541470000|2022-02-22 14:51:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645541480000|2022-02-22 14:51:20|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645541490000|2022-02-22 14:51:30|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1645541500000|2022-02-22 14:51:40|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1645541510000|2022-02-22 14:51:50|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1645541530000|2022-02-22 14:52:10|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1645541540000|2022-02-22 14:52:20|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1645541550000|2022-02-22 14:52:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645541560000|2022-02-22 14:52:40|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1645541570000|2022-02-22 14:52:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645541580000|2022-02-22 14:53:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645541590000|2022-02-22 14:53:10|1.29|0.29|1.35|0.35|1.35|0.35|1.29|0.29|0
1645541600000|2022-02-22 14:53:20|1.37|0.37|1.41|0.41|1.41|0.41|1.37|0.37|0
1645541610000|2022-02-22 14:53:30|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1645541620000|2022-02-22 14:53:40|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645541630000|2022-02-22 14:53:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645541640000|2022-02-22 14:54:00|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1645541650000|2022-02-22 14:54:10|1.44|0.44|1.41|0.41|1.44|0.44|1.41|0.41|0
1645541660000|2022-02-22 14:54:20|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1645541670000|2022-02-22 14:54:30|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1645541690000|2022-02-22 14:54:50|1.4|0.4|1.57|0.57|1.57|0.57|1.4|0.4|0
1645541700000|2022-02-22 14:55:00|1.58|0.58|1.26|0.26|1.58|0.58|1.26|0.26|0
1645541710000|2022-02-22 14:55:10|1.27|0.27|1.27|0.27|1.27|0.27|1.25|0.25|0
1645541720000|2022-02-22 14:55:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645541730000|2022-02-22 14:55:30|1.34|0.34|1.32|0.32|1.34|0.34|1.32|0.32|0
1645541740000|2022-02-22 14:55:40|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1645541750000|2022-02-22 14:55:50|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1645541760000|2022-02-22 14:56:00|1.32|0.32|1.33|0.33|1.33|0.33|1.31|0.31|0
1645541770000|2022-02-22 14:56:10|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1645541780000|2022-02-22 14:56:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645541790000|2022-02-22 14:56:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645541800000|2022-02-22 14:56:40|1.28|0.28|1.25|0.25|1.28|0.28|1.25|0.25|0
1645541810000|2022-02-22 14:56:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645541820000|2022-02-22 14:57:00|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1645541830000|2022-02-22 14:57:10|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1645541840000|2022-02-22 14:57:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645541850000|2022-02-22 14:57:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645541860000|2022-02-22 14:57:40|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645541870000|2022-02-22 14:57:50|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1645541880000|2022-02-22 14:58:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645541890000|2022-02-22 14:58:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645541910000|2022-02-22 14:58:30|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1645541920000|2022-02-22 14:58:40|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1645541930000|2022-02-22 14:58:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645541940000|2022-02-22 14:59:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645541950000|2022-02-22 14:59:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645541960000|2022-02-22 14:59:20|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645541970000|2022-02-22 14:59:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645541980000|2022-02-22 14:59:40|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1645541990000|2022-02-22 14:59:50|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645542000000|2022-02-22 15:00:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645542010000|2022-02-22 15:00:10|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645542020000|2022-02-22 15:00:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645542030000|2022-02-22 15:00:30|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645542040000|2022-02-22 15:00:40|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645542050000|2022-02-22 15:00:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645542060000|2022-02-22 15:01:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645542070000|2022-02-22 15:01:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645542080000|2022-02-22 15:01:20|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645542090000|2022-02-22 15:01:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645542100000|2022-02-22 15:01:40|1.19|0.19|1.07|0.07|1.19|0.19|1.07|0.07|0
1645542110000|2022-02-22 15:01:50|1.06|0.06|1.19|0.19|1.2|0.2|1.06|0.06|0
1645542120000|2022-02-22 15:02:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1645542130000|2022-02-22 15:02:10|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645542140000|2022-02-22 15:02:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645542150000|2022-02-22 15:02:30|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1645542160000|2022-02-22 15:02:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645542170000|2022-02-22 15:02:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645542180000|2022-02-22 15:03:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1645542190000|2022-02-22 15:03:10|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1645542200000|2022-02-22 15:03:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645542210000|2022-02-22 15:03:30|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1645542220000|2022-02-22 15:03:40|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645542230000|2022-02-22 15:03:50|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645542240000|2022-02-22 15:04:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645542250000|2022-02-22 15:04:10|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1645542260000|2022-02-22 15:04:20|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1645542270000|2022-02-22 15:04:30|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645542280000|2022-02-22 15:04:40|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645542300000|2022-02-22 15:05:00|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1645542310000|2022-02-22 15:05:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645542320000|2022-02-22 15:05:20|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645542330000|2022-02-22 15:05:30|1.2|0.2|1.17|0.17|1.2|0.2|1.17|0.17|0
1645542340000|2022-02-22 15:05:40|1.14|0.14|1.13|0.13|1.15|0.15|1.13|0.13|0
1645542350000|2022-02-22 15:05:50|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1645542360000|2022-02-22 15:06:00|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645542370000|2022-02-22 15:06:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645542390000|2022-02-22 15:06:30|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645542400000|2022-02-22 15:06:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645542410000|2022-02-22 15:06:50|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645542420000|2022-02-22 15:07:00|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1645542430000|2022-02-22 15:07:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645542440000|2022-02-22 15:07:20|1.15|0.15|1.16|0.16|1.17|0.17|1.15|0.15|0
1645542450000|2022-02-22 15:07:30|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1645542460000|2022-02-22 15:07:40|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1645542470000|2022-02-22 15:07:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645542480000|2022-02-22 15:08:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645542490000|2022-02-22 15:08:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645542500000|2022-02-22 15:08:20|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645542510000|2022-02-22 15:08:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645542520000|2022-02-22 15:08:40|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1645542530000|2022-02-22 15:08:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645542540000|2022-02-22 15:09:00|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1645542550000|2022-02-22 15:09:10|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1645542560000|2022-02-22 15:09:20|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645542590000|2022-02-22 15:09:50|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1645542600000|2022-02-22 15:10:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645542610000|2022-02-22 15:10:10|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1645542620000|2022-02-22 15:10:20|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645542630000|2022-02-22 15:10:30|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645542640000|2022-02-22 15:10:40|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1645542660000|2022-02-22 15:11:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645542670000|2022-02-22 15:11:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645542680000|2022-02-22 15:11:20|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645542690000|2022-02-22 15:11:30|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1645542700000|2022-02-22 15:11:40|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645542710000|2022-02-22 15:11:50|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645542720000|2022-02-22 15:12:00|1.15|0.15|1.18|0.18|1.18|0.18|1.15|0.15|0
1645542730000|2022-02-22 15:12:10|1.19|0.19|1.18|0.18|1.19|0.19|1.17|0.17|0
1645542740000|2022-02-22 15:12:20|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1645542750000|2022-02-22 15:12:30|1.18|0.18|1.21|0.21|1.21|0.21|1.18|0.18|0
1645542760000|2022-02-22 15:12:40|1.22|0.22|1.23|0.23|1.24|0.24|1.22|0.22|0
1645542770000|2022-02-22 15:12:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645542780000|2022-02-22 15:13:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1645542790000|2022-02-22 15:13:10|1.24|0.24|1.27|0.27|1.27|0.27|1.24|0.24|0
1645542800000|2022-02-22 15:13:20|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645542810000|2022-02-22 15:13:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645542820000|2022-02-22 15:13:40|1.26|0.26|1.25|0.25|1.26|0.26|1.24|0.24|0
1645542830000|2022-02-22 15:13:50|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645542840000|2022-02-22 15:14:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645542850000|2022-02-22 15:14:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645542860000|2022-02-22 15:14:20|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645542870000|2022-02-22 15:14:30|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1645542880000|2022-02-22 15:14:40|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645542890000|2022-02-22 15:14:50|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1645542900000|2022-02-22 15:15:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645542910000|2022-02-22 15:15:10|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1645542920000|2022-02-22 15:15:20|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1645542930000|2022-02-22 15:15:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645542940000|2022-02-22 15:15:40|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645542950000|2022-02-22 15:15:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645542960000|2022-02-22 15:16:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1645542970000|2022-02-22 15:16:10|1.28|0.28|1.31|0.31|1.31|0.31|1.28|0.28|0
1645542980000|2022-02-22 15:16:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645542990000|2022-02-22 15:16:30|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645543000000|2022-02-22 15:16:40|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645543020000|2022-02-22 15:17:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645543030000|2022-02-22 15:17:10|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1645543040000|2022-02-22 15:17:20|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1645543050000|2022-02-22 15:17:30|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645543060000|2022-02-22 15:17:40|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1645543070000|2022-02-22 15:17:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645543080000|2022-02-22 15:18:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1645543090000|2022-02-22 15:18:10|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1645543100000|2022-02-22 15:18:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645543110000|2022-02-22 15:18:30|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1645543120000|2022-02-22 15:18:40|1.27|0.27|1.27|0.27|1.29|0.29|1.27|0.27|0
1645543130000|2022-02-22 15:18:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645543140000|2022-02-22 15:19:00|1.27|0.27|1.3|0.3|1.3|0.3|1.27|0.27|0
1645543150000|2022-02-22 15:19:10|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1645543160000|2022-02-22 15:19:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645543180000|2022-02-22 15:19:40|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1645543200000|2022-02-22 15:20:00|1.29|0.29|1.26|0.26|1.29|0.29|1.26|0.26|0
1645543210000|2022-02-22 15:20:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645543220000|2022-02-22 15:20:20|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1645543230000|2022-02-22 15:20:30|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645543240000|2022-02-22 15:20:40|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1645543250000|2022-02-22 15:20:50|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1645543260000|2022-02-22 15:21:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1645543270000|2022-02-22 15:21:10|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645543280000|2022-02-22 15:21:20|1.28|0.28|1.29|0.29|1.29|0.29|1.27|0.27|0
1645543290000|2022-02-22 15:21:30|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645543300000|2022-02-22 15:21:40|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1645543310000|2022-02-22 15:21:50|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645543320000|2022-02-22 15:22:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1645543330000|2022-02-22 15:22:10|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1645543350000|2022-02-22 15:22:30|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645543370000|2022-02-22 15:22:50|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645543380000|2022-02-22 15:23:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1645543390000|2022-02-22 15:23:10|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1645543400000|2022-02-22 15:23:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645543410000|2022-02-22 15:23:30|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1645543420000|2022-02-22 15:23:40|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1645543430000|2022-02-22 15:23:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645543440000|2022-02-22 15:24:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1645543450000|2022-02-22 15:24:10|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1645543460000|2022-02-22 15:24:20|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1645543470000|2022-02-22 15:24:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645543480000|2022-02-22 15:24:40|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645543490000|2022-02-22 15:24:50|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645543500000|2022-02-22 15:25:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1645543510000|2022-02-22 15:25:10|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1645543520000|2022-02-22 15:25:20|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1645543530000|2022-02-22 15:25:30|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645543540000|2022-02-22 15:25:40|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645543550000|2022-02-22 15:25:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645543560000|2022-02-22 15:26:00|1.29|0.29|1.32|0.32|1.32|0.32|1.29|0.29|0
1645543570000|2022-02-22 15:26:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645543580000|2022-02-22 15:26:20|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1645543590000|2022-02-22 15:26:30|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1645543600000|2022-02-22 15:26:40|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645543610000|2022-02-22 15:26:50|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645543620000|2022-02-22 15:27:00|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1645543630000|2022-02-22 15:27:10|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645543650000|2022-02-22 15:27:30|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1645543660000|2022-02-22 15:27:40|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1645543670000|2022-02-22 15:27:50|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645543680000|2022-02-22 15:28:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1645543690000|2022-02-22 15:28:10|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1645543700000|2022-02-22 15:28:20|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645543710000|2022-02-22 15:28:30|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645543720000|2022-02-22 15:28:40|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645543730000|2022-02-22 15:28:50|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1645543740000|2022-02-22 15:29:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1645543750000|2022-02-22 15:29:10|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1645543760000|2022-02-22 15:29:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645543770000|2022-02-22 15:29:30|1.35|0.35|1.42|0.42|1.42|0.42|1.35|0.35|0
1645543780000|2022-02-22 15:29:40|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1645543790000|2022-02-22 15:29:50|1.42|0.42|1.61|0.61|1.61|0.61|1.42|0.42|0
1645543800000|2022-02-22 15:30:00|1.6|0.6|1.31|0.31|1.61|0.61|1.31|0.31|0
1645543810000|2022-02-22 15:30:10|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645543830000|2022-02-22 15:30:30|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1645543840000|2022-02-22 15:30:40|1.26|0.26|1.25|0.25|1.28|0.28|1.25|0.25|0
1645543850000|2022-02-22 15:30:50|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1645543860000|2022-02-22 15:31:00|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1645543870000|2022-02-22 15:31:10|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1645543880000|2022-02-22 15:31:20|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645543890000|2022-02-22 15:31:30|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645543900000|2022-02-22 15:31:40|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645543910000|2022-02-22 15:31:50|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645543920000|2022-02-22 15:32:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645543930000|2022-02-22 15:32:10|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1645543940000|2022-02-22 15:32:20|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645543950000|2022-02-22 15:32:30|1.24|0.24|1.21|0.21|1.24|0.24|1.21|0.21|0
1645543960000|2022-02-22 15:32:40|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1645543970000|2022-02-22 15:32:50|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1645543980000|2022-02-22 15:33:00|1.15|0.15|1.17|0.17|1.18|0.18|1.15|0.15|0
1645543990000|2022-02-22 15:33:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645544000000|2022-02-22 15:33:20|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1645544010000|2022-02-22 15:33:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645544020000|2022-02-22 15:33:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645544030000|2022-02-22 15:33:50|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1645544040000|2022-02-22 15:34:00|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1645544050000|2022-02-22 15:34:10|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645544060000|2022-02-22 15:34:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645544080000|2022-02-22 15:34:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645544090000|2022-02-22 15:34:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645544100000|2022-02-22 15:35:00|1.17|0.17|1.18|0.18|1.19|0.19|1.17|0.17|0
1645544110000|2022-02-22 15:35:10|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1645544120000|2022-02-22 15:35:20|1.16|0.16|1.08|0.08|1.16|0.16|1.08|0.08|0
1645544130000|2022-02-22 15:35:30|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1645544140000|2022-02-22 15:35:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645544150000|2022-02-22 15:35:50|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645544160000|2022-02-22 15:36:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1645544170000|2022-02-22 15:36:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645544190000|2022-02-22 15:36:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645544200000|2022-02-22 15:36:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645544220000|2022-02-22 15:37:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645544230000|2022-02-22 15:37:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645544240000|2022-02-22 15:37:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645544250000|2022-02-22 15:37:30|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1645544270000|2022-02-22 15:37:50|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645544280000|2022-02-22 15:38:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1645544290000|2022-02-22 15:38:10|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645544300000|2022-02-22 15:38:20|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1645544320000|2022-02-22 15:38:40|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645544330000|2022-02-22 15:38:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645544340000|2022-02-22 15:39:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645544350000|2022-02-22 15:39:10|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1645544360000|2022-02-22 15:39:20|1.07|0.07|1.05|0.05|1.08|0.08|1.05|0.05|0
1645544370000|2022-02-22 15:39:30|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645544380000|2022-02-22 15:39:40|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645544390000|2022-02-22 15:39:50|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645544400000|2022-02-22 15:40:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645544410000|2022-02-22 15:40:10|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645544420000|2022-02-22 15:40:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645544430000|2022-02-22 15:40:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645544440000|2022-02-22 15:40:40|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645544450000|2022-02-22 15:40:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645544460000|2022-02-22 15:41:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645544470000|2022-02-22 15:41:10|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645544480000|2022-02-22 15:41:20|1|0|1|0|1.01|0.01|1|0|0
1645544490000|2022-02-22 15:41:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645544500000|2022-02-22 15:41:40|1|0|1|0|1|0|1|0|0
1645544660000|2022-02-22 15:44:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1645544670000|2022-02-22 15:44:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1645544710000|2022-02-22 15:45:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1645544730000|2022-02-22 15:45:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645544750000|2022-02-22 15:45:50|1|0|1|0|1|0|1|0|0
1645544760000|2022-02-22 15:46:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645544770000|2022-02-22 15:46:10|1|0|1|0|1|0|1|0|0
1645559350000|2022-02-22 19:49:10|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645559360000|2022-02-22 19:49:20|1|0|1|0|1.01|0.01|1|0|0
1645559380000|2022-02-22 19:49:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645559390000|2022-02-22 19:49:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645559400000|2022-02-22 19:50:00|1.03|0.03|1.06|0.06|1.06|0.06|1.03|0.03|0
1645559410000|2022-02-22 19:50:10|1.07|0.07|1.07|0.07|1.08|0.08|1.06|0.06|0
1645559420000|2022-02-22 19:50:20|1.08|0.08|1.05|0.05|1.08|0.08|1.05|0.05|0
1645559430000|2022-02-22 19:50:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645559440000|2022-02-22 19:50:40|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645559450000|2022-02-22 19:50:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645559460000|2022-02-22 19:51:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645559470000|2022-02-22 19:51:10|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645559480000|2022-02-22 19:51:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645559490000|2022-02-22 19:51:30|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645559500000|2022-02-22 19:51:40|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645559510000|2022-02-22 19:51:50|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645559520000|2022-02-22 19:52:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645559540000|2022-02-22 19:52:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645559550000|2022-02-22 19:52:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645559560000|2022-02-22 19:52:40|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645559570000|2022-02-22 19:52:50|1.08|0.08|1.11|0.11|1.11|0.11|1.08|0.08|0
1645559580000|2022-02-22 19:53:00|1.1|0.1|1|0|1.1|0.1|1|0|0
1645560280000|2022-02-22 20:04:40|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645560310000|2022-02-22 20:05:10|1|0|1|0|1.01|0.01|1|0|0
1645560320000|2022-02-22 20:05:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1645560370000|2022-02-22 20:06:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645560380000|2022-02-22 20:06:20|1|0|1|0|1|0|1|0|0
1645564520000|2022-02-22 21:15:20|1.2||1.2||1.2||1.2||0
1645603500000|2022-02-23 08:05:00|1||1||1||1||0
1645610330000|2022-02-23 09:58:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1645610340000|2022-02-23 09:59:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645610350000|2022-02-23 09:59:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645610380000|2022-02-23 09:59:40|1|0|1|0|1|0|1|0|0
1645610400000|2022-02-23 10:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645610410000|2022-02-23 10:00:10|1|0|1.01|0.01|1.01|0.01|1|0|0
1645610420000|2022-02-23 10:00:20|1|0|1|0|1|0|1|0|0
1645610450000|2022-02-23 10:00:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1645610460000|2022-02-23 10:01:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645610470000|2022-02-23 10:01:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645610500000|2022-02-23 10:01:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645610520000|2022-02-23 10:02:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645610570000|2022-02-23 10:02:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645610590000|2022-02-23 10:03:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645610600000|2022-02-23 10:03:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645610610000|2022-02-23 10:03:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645610620000|2022-02-23 10:03:40|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645610630000|2022-02-23 10:03:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645610640000|2022-02-23 10:04:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645610650000|2022-02-23 10:04:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645610700000|2022-02-23 10:05:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645610710000|2022-02-23 10:05:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645610740000|2022-02-23 10:05:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645610750000|2022-02-23 10:05:50|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645610760000|2022-02-23 10:06:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645610790000|2022-02-23 10:06:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645610800000|2022-02-23 10:06:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645610830000|2022-02-23 10:07:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1645610900000|2022-02-23 10:08:20|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645610910000|2022-02-23 10:08:30|1|0|1|0|1|0|1|0|0
1645611180000|2022-02-23 10:13:00|1.12|0.12|1|0|1.13|0.13|1|0|0
1645611200000|2022-02-23 10:13:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645611210000|2022-02-23 10:13:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645611220000|2022-02-23 10:13:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645611240000|2022-02-23 10:14:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645611270000|2022-02-23 10:14:30|1|0|1|0|1|0|1|0|0
1645611290000|2022-02-23 10:14:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1645611300000|2022-02-23 10:15:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645611310000|2022-02-23 10:15:10|1|0|1|0|1|0|1|0|0
1645611320000|2022-02-23 10:15:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645611330000|2022-02-23 10:15:30|1|0|1|0|1|0|1|0|0
1645611430000|2022-02-23 10:17:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645611500000|2022-02-23 10:18:20|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645611530000|2022-02-23 10:18:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645611560000|2022-02-23 10:19:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645611570000|2022-02-23 10:19:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645611580000|2022-02-23 10:19:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645611590000|2022-02-23 10:19:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645611600000|2022-02-23 10:20:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645611610000|2022-02-23 10:20:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645611620000|2022-02-23 10:20:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645611630000|2022-02-23 10:20:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645611640000|2022-02-23 10:20:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645611690000|2022-02-23 10:21:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645611700000|2022-02-23 10:21:40|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645611710000|2022-02-23 10:21:50|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645611730000|2022-02-23 10:22:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645611740000|2022-02-23 10:22:20|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1645611750000|2022-02-23 10:22:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645611780000|2022-02-23 10:23:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1645611810000|2022-02-23 10:23:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645611820000|2022-02-23 10:23:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645611840000|2022-02-23 10:24:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645611850000|2022-02-23 10:24:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645611870000|2022-02-23 10:24:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645611930000|2022-02-23 10:25:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645612050000|2022-02-23 10:27:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645612070000|2022-02-23 10:27:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645612080000|2022-02-23 10:28:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645612130000|2022-02-23 10:28:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645612140000|2022-02-23 10:29:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645612160000|2022-02-23 10:29:20|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645612170000|2022-02-23 10:29:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645612200000|2022-02-23 10:30:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645612210000|2022-02-23 10:30:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645612220000|2022-02-23 10:30:20|1|0|1.02|0.02|1.02|0.02|1|0|0
1645612230000|2022-02-23 10:30:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645612260000|2022-02-23 10:31:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645612280000|2022-02-23 10:31:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645612290000|2022-02-23 10:31:30|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645612300000|2022-02-23 10:31:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645612350000|2022-02-23 10:32:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645612440000|2022-02-23 10:34:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645612450000|2022-02-23 10:34:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645612460000|2022-02-23 10:34:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645612550000|2022-02-23 10:35:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645612560000|2022-02-23 10:36:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645612570000|2022-02-23 10:36:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645612630000|2022-02-23 10:37:10|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645612640000|2022-02-23 10:37:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645612690000|2022-02-23 10:38:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645612710000|2022-02-23 10:38:30|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645612720000|2022-02-23 10:38:40|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645612730000|2022-02-23 10:38:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645612740000|2022-02-23 10:39:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645612750000|2022-02-23 10:39:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645612770000|2022-02-23 10:39:30|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645612780000|2022-02-23 10:39:40|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645612790000|2022-02-23 10:39:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645612800000|2022-02-23 10:40:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645612820000|2022-02-23 10:40:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645612840000|2022-02-23 10:40:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645612860000|2022-02-23 10:41:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645612870000|2022-02-23 10:41:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645612890000|2022-02-23 10:41:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645612950000|2022-02-23 10:42:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645612960000|2022-02-23 10:42:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645612980000|2022-02-23 10:43:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645613000000|2022-02-23 10:43:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645613040000|2022-02-23 10:44:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645613080000|2022-02-23 10:44:40|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645613100000|2022-02-23 10:45:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645613110000|2022-02-23 10:45:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645613120000|2022-02-23 10:45:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645613130000|2022-02-23 10:45:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645613140000|2022-02-23 10:45:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645613150000|2022-02-23 10:45:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645613160000|2022-02-23 10:46:00|1|0|1|0|1|0|1|0|0
1645613550000|2022-02-23 10:52:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645613570000|2022-02-23 10:52:50|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645613610000|2022-02-23 10:53:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645613630000|2022-02-23 10:53:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645613690000|2022-02-23 10:54:50|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1645613700000|2022-02-23 10:55:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645613710000|2022-02-23 10:55:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645613720000|2022-02-23 10:55:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645613740000|2022-02-23 10:55:40|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645613760000|2022-02-23 10:56:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645613770000|2022-02-23 10:56:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645613790000|2022-02-23 10:56:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645613810000|2022-02-23 10:56:50|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645613820000|2022-02-23 10:57:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645613830000|2022-02-23 10:57:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645613840000|2022-02-23 10:57:20|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1645613860000|2022-02-23 10:57:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645613910000|2022-02-23 10:58:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645613930000|2022-02-23 10:58:50|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645613980000|2022-02-23 10:59:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645614000000|2022-02-23 11:00:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645614030000|2022-02-23 11:00:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645614040000|2022-02-23 11:00:40|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645614050000|2022-02-23 11:00:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645614070000|2022-02-23 11:01:10|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645614110000|2022-02-23 11:01:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645614120000|2022-02-23 11:02:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645614130000|2022-02-23 11:02:10|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645614140000|2022-02-23 11:02:20|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645614180000|2022-02-23 11:03:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645614190000|2022-02-23 11:03:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645614200000|2022-02-23 11:03:20|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645614240000|2022-02-23 11:04:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645614250000|2022-02-23 11:04:10|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645614270000|2022-02-23 11:04:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645614280000|2022-02-23 11:04:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645614300000|2022-02-23 11:05:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645614310000|2022-02-23 11:05:10|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645614330000|2022-02-23 11:05:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645614350000|2022-02-23 11:05:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645614450000|2022-02-23 11:07:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645614460000|2022-02-23 11:07:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645614470000|2022-02-23 11:07:50|1|0|1|0|1|0|1|0|0
1645614550000|2022-02-23 11:09:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645614570000|2022-02-23 11:09:30|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645614580000|2022-02-23 11:09:40|1|0|1|0|1|0|1|0|0
1645618510000|2022-02-23 12:15:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645618520000|2022-02-23 12:15:20|1|0|1|0|1|0|1|0|0
1645619970000|2022-02-23 12:39:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645619990000|2022-02-23 12:39:50|1|0|1|0|1|0|1|0|0
1645620010000|2022-02-23 12:40:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645620020000|2022-02-23 12:40:20|1|0|1.01|0.01|1.01|0.01|1|0|0
1645620030000|2022-02-23 12:40:30|1|0|1|0|1|0|1|0|0
1645620040000|2022-02-23 12:40:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645620070000|2022-02-23 12:41:10|1|0|1.01|0.01|1.01|0.01|1|0|0
1645620130000|2022-02-23 12:42:10|1|0|1.01|0.01|1.01|0.01|1|0|0
1645620140000|2022-02-23 12:42:20|1|0|1|0|1|0|1|0|0
1645620150000|2022-02-23 12:42:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1645620210000|2022-02-23 12:43:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645620220000|2022-02-23 12:43:40|1|0|1|0|1|0|1|0|0
1645620230000|2022-02-23 12:43:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645620240000|2022-02-23 12:44:00|1|0|1|0|1|0|1|0|0
1645620760000|2022-02-23 12:52:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645621110000|2022-02-23 12:58:30|1|0|1|0|1|0|1|0|0
1645621290000|2022-02-23 13:01:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645621310000|2022-02-23 13:01:50|1|0|1|0|1|0|1|0|0
1645621340000|2022-02-23 13:02:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645621350000|2022-02-23 13:02:30|1|0|1|0|1|0|1|0|0
1645621370000|2022-02-23 13:02:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645621470000|2022-02-23 13:04:30|1|0|1|0|1|0|1|0|0
1645621480000|2022-02-23 13:04:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645621500000|2022-02-23 13:05:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1645621550000|2022-02-23 13:05:50|1|0|1.01|0.01|1.01|0.01|1|0|0
1645621560000|2022-02-23 13:06:00|1|0|1|0|1|0|1|0|0
1645650920000|2022-02-23 21:15:20|1.2||1.2||1.2||1.2||0
1645674390000|2022-02-24 03:46:30|1.25|0.05|1.27|0.07|1.27|0.07|1.25|0.05|0
1645674400000|2022-02-24 03:46:40|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1645674410000|2022-02-24 03:46:50|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1645674420000|2022-02-24 03:47:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1645674430000|2022-02-24 03:47:10|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1645674440000|2022-02-24 03:47:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1645674450000|2022-02-24 03:47:30|1.23|0.03|1.25|0.05|1.25|0.05|1.23|0.03|0
1645674460000|2022-02-24 03:47:40|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1645674470000|2022-02-24 03:47:50|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1645674480000|2022-02-24 03:48:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1645674490000|2022-02-24 03:48:10|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1645674500000|2022-02-24 03:48:20|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1645674510000|2022-02-24 03:48:30|1.24|0.04|1.24|0.04|1.26|0.06|1.24|0.04|0
1645674520000|2022-02-24 03:48:40|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1645674530000|2022-02-24 03:48:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1645674540000|2022-02-24 03:49:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1645674550000|2022-02-24 03:49:10|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1645674560000|2022-02-24 03:49:20|1.24|0.04|1.26|0.06|1.26|0.06|1.24|0.04|0
1645674570000|2022-02-24 03:49:30|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1645674580000|2022-02-24 03:49:40|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1645674590000|2022-02-24 03:49:50|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1645674600000|2022-02-24 03:50:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1645674610000|2022-02-24 03:50:10|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1645674620000|2022-02-24 03:50:20|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1645674630000|2022-02-24 03:50:30|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1645674640000|2022-02-24 03:50:40|1.3|0.1|1.28|0.08|1.3|0.1|1.28|0.08|0
1645674650000|2022-02-24 03:50:50|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1645674660000|2022-02-24 03:51:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1645674670000|2022-02-24 03:51:10|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1645674680000|2022-02-24 03:51:20|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1645674690000|2022-02-24 03:51:30|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1645674700000|2022-02-24 03:51:40|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1645674710000|2022-02-24 03:51:50|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1645674730000|2022-02-24 03:52:10|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1645674740000|2022-02-24 03:52:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1645674750000|2022-02-24 03:52:30|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1645674760000|2022-02-24 03:52:40|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1645674780000|2022-02-24 03:53:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1645674790000|2022-02-24 03:53:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1645674840000|2022-02-24 03:54:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1645674850000|2022-02-24 03:54:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1645687880000|2022-02-24 07:31:20|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1645687890000|2022-02-24 07:31:30|1.64|0.44|1.65|0.45|1.65|0.45|1.64|0.44|0
1645687900000|2022-02-24 07:31:40|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1645687910000|2022-02-24 07:31:50|1.66|0.46|1.67|0.47|1.67|0.47|1.66|0.46|0
1645687920000|2022-02-24 07:32:00|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1645687930000|2022-02-24 07:32:10|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1645687940000|2022-02-24 07:32:20|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1645687950000|2022-02-24 07:32:30|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1645687960000|2022-02-24 07:32:40|1.93|0.73|2.11|0.91|2.12|0.92|1.93|0.73|0
1645687970000|2022-02-24 07:32:50|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1645687980000|2022-02-24 07:33:00|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1645687990000|2022-02-24 07:33:10|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1645688000000|2022-02-24 07:33:20|1.98|0.78|1.99|0.79|2|0.8|1.98|0.78|0
1645688010000|2022-02-24 07:33:30|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1645688020000|2022-02-24 07:33:40|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1645688040000|2022-02-24 07:34:00|1.96|0.76|1.97|0.77|1.98|0.78|1.96|0.76|0
1645688050000|2022-02-24 07:34:10|1.98|0.78|2.01|0.81|2.01|0.81|1.98|0.78|0
1645688060000|2022-02-24 07:34:20|2|0.8|2.03|0.83|2.03|0.83|2|0.8|0
1645688070000|2022-02-24 07:34:30|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1645688080000|2022-02-24 07:34:40|2.03|0.83|2.03|0.83|2.03|0.83|2.03|0.83|0
1645688090000|2022-02-24 07:34:50|2.02|0.82|2.02|0.82|2.02|0.82|2.02|0.82|0
1645688100000|2022-02-24 07:35:00|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1645688110000|2022-02-24 07:35:10|2.01|0.81|1.99|0.79|2.01|0.81|1.99|0.79|0
1645688120000|2022-02-24 07:35:20|1.98|0.78|1.96|0.76|1.98|0.78|1.96|0.76|0
1645688130000|2022-02-24 07:35:30|1.97|0.77|1.96|0.76|1.97|0.77|1.96|0.76|0
1645688140000|2022-02-24 07:35:40|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1645688150000|2022-02-24 07:35:50|1.98|0.78|1.97|0.77|1.99|0.79|1.97|0.77|0
1645688160000|2022-02-24 07:36:00|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1645688170000|2022-02-24 07:36:10|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1645688180000|2022-02-24 07:36:20|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1645688190000|2022-02-24 07:36:30|2|0.8|1.99|0.79|2|0.8|1.98|0.78|0
1645688200000|2022-02-24 07:36:40|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1645688210000|2022-02-24 07:36:50|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1645688220000|2022-02-24 07:37:00|2|0.8|2.02|0.82|2.02|0.82|2|0.8|0
1645688230000|2022-02-24 07:37:10|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1645688240000|2022-02-24 07:37:20|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1645688250000|2022-02-24 07:37:30|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1645688260000|2022-02-24 07:37:40|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1645688270000|2022-02-24 07:37:50|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1645688280000|2022-02-24 07:38:00|2.02|0.82|2.04|0.84|2.04|0.84|2.02|0.82|0
1645688290000|2022-02-24 07:38:10|2.08|0.88|2.08|0.88|2.08|0.88|2.08|0.88|0
1645688300000|2022-02-24 07:38:20|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1645688310000|2022-02-24 07:38:30|2.08|0.88|2.09|0.89|2.09|0.89|2.08|0.88|0
1645688320000|2022-02-24 07:38:40|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1645688330000|2022-02-24 07:38:50|2.09|0.89|2.09|0.89|2.09|0.89|2.08|0.88|0
1645688340000|2022-02-24 07:39:00|2.08|0.88|2.08|0.88|2.09|0.89|2.07|0.87|0
1645688350000|2022-02-24 07:39:10|2.09|0.89|2.07|0.87|2.09|0.89|2.07|0.87|0
1645688360000|2022-02-24 07:39:20|2.06|0.86|2.08|0.88|2.08|0.88|2.06|0.86|0
1645688370000|2022-02-24 07:39:30|2.06|0.86|2.04|0.84|2.06|0.86|2.04|0.84|0
1645688380000|2022-02-24 07:39:40|2.03|0.83|2.06|0.86|2.06|0.86|2.03|0.83|0
1645688390000|2022-02-24 07:39:50|2.08|0.88|2.07|0.87|2.08|0.88|2.06|0.86|0
1645688400000|2022-02-24 07:40:00|2.06|0.86|2.05|0.85|2.07|0.87|2.05|0.85|0
1645688410000|2022-02-24 07:40:10|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1645688420000|2022-02-24 07:40:20|2.06|0.86|2.07|0.87|2.07|0.87|2.05|0.85|0
1645688430000|2022-02-24 07:40:30|2.09|0.89|2.07|0.87|2.09|0.89|2.07|0.87|0
1645688440000|2022-02-24 07:40:40|2.06|0.86|2.06|0.86|2.06|0.86|2.06|0.86|0
1645688450000|2022-02-24 07:40:50|2.05|0.85|2.05|0.85|2.05|0.85|2.05|0.85|0
1645688460000|2022-02-24 07:41:00|2.07|0.87|2.04|0.84|2.07|0.87|2.04|0.84|0
1645688470000|2022-02-24 07:41:10|2.07|0.87|2.06|0.86|2.08|0.88|2.06|0.86|0
1645688480000|2022-02-24 07:41:20|2.08|0.88|1.89|0.69|2.08|0.88|1.88|0.68|0
1645688490000|2022-02-24 07:41:30|1.88|0.68|1.88|0.68|1.88|0.68|1.88|0.68|0
1645688500000|2022-02-24 07:41:40|1.99|0.79|1.98|0.78|1.99|0.79|1.98|0.78|0
1645688510000|2022-02-24 07:41:50|1.99|0.79|2|0.8|2|0.8|1.99|0.79|0
1645688520000|2022-02-24 07:42:00|1.98|0.78|2|0.8|2|0.8|1.98|0.78|0
1645688530000|2022-02-24 07:42:10|1.99|0.79|1.99|0.79|1.99|0.79|1.99|0.79|0
1645688540000|2022-02-24 07:42:20|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1645688550000|2022-02-24 07:42:30|2|0.8|2.02|0.82|2.02|0.82|2|0.8|0
1645688560000|2022-02-24 07:42:40|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1645688570000|2022-02-24 07:42:50|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1645688580000|2022-02-24 07:43:00|2.02|0.82|2|0.8|2.02|0.82|2|0.8|0
1645688590000|2022-02-24 07:43:10|2.01|0.81|2|0.8|2.01|0.81|2|0.8|0
1645688600000|2022-02-24 07:43:20|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1645688610000|2022-02-24 07:43:30|1.93|0.73|1.94|0.74|1.94|0.74|1.93|0.73|0
1645688620000|2022-02-24 07:43:40|1.95|0.75|1.95|0.75|1.95|0.75|1.95|0.75|0
1645688630000|2022-02-24 07:43:50|1.96|0.76|1.97|0.77|1.97|0.77|1.96|0.76|0
1645688640000|2022-02-24 07:44:00|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1645688650000|2022-02-24 07:44:10|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1645688660000|2022-02-24 07:44:20|2|0.8|2|0.8|2|0.8|2|0.8|0
1645688670000|2022-02-24 07:44:30|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1645688680000|2022-02-24 07:44:40|2|0.8|1.99|0.79|2|0.8|1.99|0.79|0
1645688700000|2022-02-24 07:45:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1645688710000|2022-02-24 07:45:10|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1645688720000|2022-02-24 07:45:20|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1645688730000|2022-02-24 07:45:30|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1645688740000|2022-02-24 07:45:40|2.09|0.89|2.09|0.89|2.09|0.89|2.09|0.89|0
1645688750000|2022-02-24 07:45:50|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1645688770000|2022-02-24 07:46:10|1.96|0.76|1.92|0.72|1.96|0.76|1.92|0.72|0
1645688780000|2022-02-24 07:46:20|1.91|0.71|1.9|0.7|1.91|0.71|1.9|0.7|0
1645688790000|2022-02-24 07:46:30|1.88|0.68|1.9|0.7|1.9|0.7|1.88|0.68|0
1645688800000|2022-02-24 07:46:40|1.89|0.69|1.88|0.68|1.89|0.69|1.88|0.68|0
1645688820000|2022-02-24 07:47:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1645688830000|2022-02-24 07:47:10|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1645688840000|2022-02-24 07:47:20|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1645688850000|2022-02-24 07:47:30|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1645688860000|2022-02-24 07:47:40|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1645688870000|2022-02-24 07:47:50|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1645688880000|2022-02-24 07:48:00|1.86|0.66|1.86|0.66|1.86|0.66|1.86|0.66|0
1645688890000|2022-02-24 07:48:10|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1645688900000|2022-02-24 07:48:20|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1645688910000|2022-02-24 07:48:30|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1645688920000|2022-02-24 07:48:40|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1645688930000|2022-02-24 07:48:50|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1645688940000|2022-02-24 07:49:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1645688950000|2022-02-24 07:49:10|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1645688960000|2022-02-24 07:49:20|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1645688970000|2022-02-24 07:49:30|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1645688980000|2022-02-24 07:49:40|1.88|0.68|1.88|0.68|1.89|0.69|1.88|0.68|0
1645689000000|2022-02-24 07:50:00|1.87|0.67|1.85|0.65|1.88|0.68|1.85|0.65|0
1645689010000|2022-02-24 07:50:10|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1645689020000|2022-02-24 07:50:20|1.82|0.62|1.84|0.64|1.85|0.65|1.82|0.62|0
1645689030000|2022-02-24 07:50:30|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1645689040000|2022-02-24 07:50:40|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1645689050000|2022-02-24 07:50:50|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1645689070000|2022-02-24 07:51:10|1.81|0.61|1.84|0.64|1.84|0.64|1.81|0.61|0
1645689080000|2022-02-24 07:51:20|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1645689090000|2022-02-24 07:51:30|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1645689100000|2022-02-24 07:51:40|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1645689110000|2022-02-24 07:51:50|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1645689120000|2022-02-24 07:52:00|1.94|0.74|1.96|0.76|1.96|0.76|1.94|0.74|0
1645689130000|2022-02-24 07:52:10|1.95|0.75|1.96|0.76|1.96|0.76|1.95|0.75|0
1645689140000|2022-02-24 07:52:20|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1645689150000|2022-02-24 07:52:30|1.98|0.78|1.97|0.77|1.98|0.78|1.97|0.77|0
1645689160000|2022-02-24 07:52:40|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1645689170000|2022-02-24 07:52:50|1.98|0.78|2.01|0.81|2.01|0.81|1.98|0.78|0
1645689180000|2022-02-24 07:53:00|2|0.8|2|0.8|2|0.8|2|0.8|0
1645689190000|2022-02-24 07:53:10|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1645689200000|2022-02-24 07:53:20|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1645689210000|2022-02-24 07:53:30|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1645689220000|2022-02-24 07:53:40|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1645689230000|2022-02-24 07:53:50|1.98|0.78|2.01|0.81|2.01|0.81|1.98|0.78|0
1645689240000|2022-02-24 07:54:00|2|0.8|1.98|0.78|2|0.8|1.98|0.78|0
1645689250000|2022-02-24 07:54:10|2|0.8|1.97|0.77|2|0.8|1.97|0.77|0
1645689260000|2022-02-24 07:54:20|1.95|0.75|1.94|0.74|1.96|0.76|1.94|0.74|0
1645689270000|2022-02-24 07:54:30|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1645689280000|2022-02-24 07:54:40|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1645689290000|2022-02-24 07:54:50|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1645689300000|2022-02-24 07:55:00|1.94|0.74|1.97|0.77|1.97|0.77|1.94|0.74|0
1645689310000|2022-02-24 07:55:10|1.96|0.76|1.96|0.76|1.96|0.76|1.96|0.76|0
1645689320000|2022-02-24 07:55:20|1.97|0.77|1.95|0.75|1.97|0.77|1.95|0.75|0
1645689330000|2022-02-24 07:55:30|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1645689340000|2022-02-24 07:55:40|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1645689350000|2022-02-24 07:55:50|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1645689370000|2022-02-24 07:56:10|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1645689380000|2022-02-24 07:56:20|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1645689390000|2022-02-24 07:56:30|1.95|0.75|1.98|0.78|1.98|0.78|1.95|0.75|0
1645689400000|2022-02-24 07:56:40|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1645689410000|2022-02-24 07:56:50|2.02|0.82|2.03|0.83|2.03|0.83|2.02|0.82|0
1645689420000|2022-02-24 07:57:00|2.01|0.81|2.01|0.81|2.01|0.81|2.01|0.81|0
1645689430000|2022-02-24 07:57:10|2|0.8|1.92|0.72|2|0.8|1.91|0.71|0
1645689440000|2022-02-24 07:57:20|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1645689450000|2022-02-24 07:57:30|1.9|0.7|1.92|0.72|1.92|0.72|1.9|0.7|0
1645689460000|2022-02-24 07:57:40|1.93|0.73|1.92|0.72|1.93|0.73|1.92|0.72|0
1645689470000|2022-02-24 07:57:50|1.91|0.71|1.91|0.71|1.91|0.71|1.91|0.71|0
1645689480000|2022-02-24 07:58:00|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1645689490000|2022-02-24 07:58:10|1.94|0.74|1.91|0.71|1.94|0.74|1.91|0.71|0
1645689500000|2022-02-24 07:58:20|1.9|0.7|1.91|0.71|1.91|0.71|1.9|0.7|0
1645689510000|2022-02-24 07:58:30|1.92|0.72|1.93|0.73|1.93|0.73|1.91|0.71|0
1645689520000|2022-02-24 07:58:40|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1645689530000|2022-02-24 07:58:50|1.9|0.7|1.9|0.7|1.9|0.7|1.9|0.7|0
1645689540000|2022-02-24 07:59:00|1.92|0.72|1.88|0.68|1.92|0.72|1.88|0.68|0
1645689550000|2022-02-24 07:59:10|1.89|0.69|1.89|0.69|1.89|0.69|1.89|0.69|0
1645689560000|2022-02-24 07:59:20|1.88|0.68|1.87|0.67|1.88|0.68|1.86|0.66|0
1645689570000|2022-02-24 07:59:30|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1645689580000|2022-02-24 07:59:40|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1645689590000|2022-02-24 07:59:50|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1645689600000|2022-02-24 08:00:00|1.86|0.66|1.85|0.65|1.86|0.66|1.84|0.64|0
1645689610000|2022-02-24 08:00:10|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1645689620000|2022-02-24 08:00:20|1.87|0.67|1.87|0.67|1.88|0.68|1.87|0.67|0
1645689630000|2022-02-24 08:00:30|1.86|0.66|1.81|0.61|1.86|0.66|1.81|0.61|0
1645689640000|2022-02-24 08:00:40|1.79|0.59|1.84|0.64|1.85|0.65|1.79|0.59|0
1645689650000|2022-02-24 08:00:50|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1645689660000|2022-02-24 08:01:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1645689670000|2022-02-24 08:01:10|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1645689680000|2022-02-24 08:01:20|1.8|0.6|1.8|0.6|1.8|0.6|1.78|0.58|0
1645689690000|2022-02-24 08:01:30|1.81|0.61|1.81|0.61|1.83|0.63|1.81|0.61|0
1645689700000|2022-02-24 08:01:40|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1645689710000|2022-02-24 08:01:50|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1645689720000|2022-02-24 08:02:00|1.83|0.63|1.81|0.61|1.83|0.63|1.81|0.61|0
1645689730000|2022-02-24 08:02:10|1.8|0.6|1.8|0.6|1.8|0.6|1.8|0.6|0
1645689740000|2022-02-24 08:02:20|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1645689750000|2022-02-24 08:02:30|1.84|0.64|1.85|0.65|1.85|0.65|1.83|0.63|0
1645689760000|2022-02-24 08:02:40|1.86|0.66|1.84|0.64|1.86|0.66|1.84|0.64|0
1645689770000|2022-02-24 08:02:50|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1645689780000|2022-02-24 08:03:00|1.88|0.68|1.89|0.69|1.89|0.69|1.88|0.68|0
1645689790000|2022-02-24 08:03:10|1.88|0.68|1.89|0.69|1.91|0.71|1.88|0.68|0
1645689800000|2022-02-24 08:03:20|1.91|0.71|1.93|0.73|1.93|0.73|1.9|0.7|0
1645689810000|2022-02-24 08:03:30|1.95|0.75|1.97|0.77|1.97|0.77|1.95|0.75|0
1645689820000|2022-02-24 08:03:40|1.96|0.76|1.98|0.78|1.98|0.78|1.96|0.76|0
1645689830000|2022-02-24 08:03:50|2|0.8|1.99|0.79|2.01|0.81|1.99|0.79|0
1645689840000|2022-02-24 08:04:00|1.97|0.77|1.97|0.77|1.97|0.77|1.97|0.77|0
1645689850000|2022-02-24 08:04:10|1.96|0.76|1.97|0.77|1.99|0.79|1.96|0.76|0
1645689860000|2022-02-24 08:04:20|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1645689870000|2022-02-24 08:04:30|1.93|0.73|1.93|0.73|1.93|0.73|1.93|0.73|0
1645689880000|2022-02-24 08:04:40|1.94|0.74|1.96|0.76|1.96|0.76|1.94|0.74|0
1645689890000|2022-02-24 08:04:50|1.98|0.78|1.98|0.78|1.98|0.78|1.98|0.78|0
1645689900000|2022-02-24 08:05:00|1.88|0.88|1.88|0.88|1.88|0.88|1.88|0.88|0
1645689910000|2022-02-24 08:05:10|1.91|0.91|1.93|0.93|1.93|0.93|1.91|0.91|0
1645689920000|2022-02-24 08:05:20|1.92|0.92|1.94|0.94|1.94|0.94|1.91|0.91|0
1645689930000|2022-02-24 08:05:30|1.95|0.95|1.95|0.95|1.95|0.95|1.95|0.95|0
1645689940000|2022-02-24 08:05:40|1.96|0.96|1.97|0.97|1.97|0.97|1.95|0.95|0
1645689950000|2022-02-24 08:05:50|1.96|0.96|1.97|0.97|1.97|0.97|1.96|0.96|0
1645689960000|2022-02-24 08:06:00|1.93|0.93|1.96|0.96|1.96|0.96|1.93|0.93|0
1645689970000|2022-02-24 08:06:10|1.98|0.98|1.98|0.98|1.98|0.98|1.98|0.98|0
1645689980000|2022-02-24 08:06:20|1.99|0.99|2.02|1.02|2.02|1.02|1.99|0.99|0
1645689990000|2022-02-24 08:06:30|2.03|1.03|2.02|1.02|2.03|1.03|2.02|1.02|0
1645690000000|2022-02-24 08:06:40|1.99|0.99|1.96|0.96|1.99|0.99|1.96|0.96|0
1645690010000|2022-02-24 08:06:50|1.94|0.94|1.95|0.95|1.95|0.95|1.92|0.92|0
1645690020000|2022-02-24 08:07:00|1.93|0.93|1.97|0.97|1.97|0.97|1.93|0.93|0
1645690030000|2022-02-24 08:07:10|1.99|0.99|1.99|0.99|1.99|0.99|1.99|0.99|0
1645690040000|2022-02-24 08:07:20|2|1|2|1|2|1|1.98|0.98|0
1645690050000|2022-02-24 08:07:30|1.99|0.99|1.99|0.99|2|1|1.99|0.99|0
1645690060000|2022-02-24 08:07:40|2|1|1.98|0.98|2|1|1.98|0.98|0
1645690070000|2022-02-24 08:07:50|1.99|0.99|1.99|0.99|1.99|0.99|1.98|0.98|0
1645690080000|2022-02-24 08:08:00|2|1|2.03|1.03|2.03|1.03|1.99|0.99|0
1645690090000|2022-02-24 08:08:10|2.05|1.05|2.03|1.03|2.05|1.05|2.03|1.03|0
1645690100000|2022-02-24 08:08:20|2.02|1.02|2.06|1.06|2.06|1.06|2.02|1.02|0
1645690110000|2022-02-24 08:08:30|2.05|1.05|2.04|1.04|2.06|1.06|2.04|1.04|0
1645690120000|2022-02-24 08:08:40|2.03|1.03|2.03|1.03|2.03|1.03|2.03|1.03|0
1645690130000|2022-02-24 08:08:50|2.01|1.01|2.01|1.01|2.01|1.01|2.01|1.01|0
1645690140000|2022-02-24 08:09:00|1.99|0.99|1.98|0.98|1.99|0.99|1.98|0.98|0
1645690150000|2022-02-24 08:09:10|1.99|0.99|2|1|2|1|1.98|0.98|0
1645690160000|2022-02-24 08:09:20|1.99|0.99|2.03|1.03|2.03|1.03|1.99|0.99|0
1645690170000|2022-02-24 08:09:30|2.05|1.05|2.05|1.05|2.05|1.05|2.04|1.04|0
1645690180000|2022-02-24 08:09:40|2.04|1.04|2.06|1.06|2.06|1.06|2.04|1.04|0
1645690190000|2022-02-24 08:09:50|2.05|1.05|2.04|1.04|2.06|1.06|2.04|1.04|0
1645690200000|2022-02-24 08:10:00|1.97|0.97|1.56|0.56|1.97|0.97|1.56|0.56|0
1645690210000|2022-02-24 08:10:10|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645690220000|2022-02-24 08:10:20|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1645690230000|2022-02-24 08:10:30|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1645690240000|2022-02-24 08:10:40|1.61|0.61|1.42|0.42|1.61|0.61|1.42|0.42|0
1645690250000|2022-02-24 08:10:50|1.41|0.41|1.47|0.47|1.47|0.47|1.41|0.41|0
1645690260000|2022-02-24 08:11:00|1.53|0.53|1.63|0.63|1.65|0.65|1.53|0.53|0
1645690270000|2022-02-24 08:11:10|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1645690280000|2022-02-24 08:11:20|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1645690290000|2022-02-24 08:11:30|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1645690300000|2022-02-24 08:11:40|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1645690310000|2022-02-24 08:11:50|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1645690320000|2022-02-24 08:12:00|1.65|0.65|1.62|0.62|1.66|0.66|1.62|0.62|0
1645690330000|2022-02-24 08:12:10|1.63|0.63|1.61|0.61|1.63|0.63|1.6|0.6|0
1645690340000|2022-02-24 08:12:20|1.63|0.63|1.64|0.64|1.65|0.65|1.63|0.63|0
1645690350000|2022-02-24 08:12:30|1.65|0.65|1.65|0.65|1.66|0.66|1.65|0.65|0
1645690360000|2022-02-24 08:12:40|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1645690370000|2022-02-24 08:12:50|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1645690380000|2022-02-24 08:13:00|1.66|0.66|1.63|0.63|1.66|0.66|1.63|0.63|0
1645690390000|2022-02-24 08:13:10|1.62|0.62|1.62|0.62|1.62|0.62|1.6|0.6|0
1645690400000|2022-02-24 08:13:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645690410000|2022-02-24 08:13:30|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1645690420000|2022-02-24 08:13:40|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1645690430000|2022-02-24 08:13:50|1.61|0.61|1.62|0.62|1.62|0.62|1.6|0.6|0
1645690440000|2022-02-24 08:14:00|1.61|0.61|1.59|0.59|1.61|0.61|1.59|0.59|0
1645690450000|2022-02-24 08:14:10|1.61|0.61|1.59|0.59|1.61|0.61|1.59|0.59|0
1645690460000|2022-02-24 08:14:20|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1645690470000|2022-02-24 08:14:30|1.56|0.56|1.58|0.58|1.58|0.58|1.55|0.55|0
1645690480000|2022-02-24 08:14:40|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645690490000|2022-02-24 08:14:50|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1645690500000|2022-02-24 08:15:00|1.54|0.54|1.54|0.54|1.54|0.54|1.52|0.52|0
1645690510000|2022-02-24 08:15:10|1.53|0.53|1.56|0.56|1.56|0.56|1.53|0.53|0
1645690520000|2022-02-24 08:15:20|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645690530000|2022-02-24 08:15:30|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1645690540000|2022-02-24 08:15:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645690550000|2022-02-24 08:15:50|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645690560000|2022-02-24 08:16:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1645690570000|2022-02-24 08:16:10|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1645690590000|2022-02-24 08:16:30|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1645690600000|2022-02-24 08:16:40|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1645690610000|2022-02-24 08:16:50|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1645690620000|2022-02-24 08:17:00|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1645690630000|2022-02-24 08:17:10|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1645690640000|2022-02-24 08:17:20|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1645690650000|2022-02-24 08:17:30|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1645690660000|2022-02-24 08:17:40|1.64|0.64|1.64|0.64|1.64|0.64|1.63|0.63|0
1645690670000|2022-02-24 08:17:50|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1645690680000|2022-02-24 08:18:00|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1645690690000|2022-02-24 08:18:10|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1645690700000|2022-02-24 08:18:20|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1645690710000|2022-02-24 08:18:30|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1645690720000|2022-02-24 08:18:40|1.62|0.62|1.63|0.63|1.63|0.63|1.61|0.61|0
1645690730000|2022-02-24 08:18:50|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1645690740000|2022-02-24 08:19:00|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645690750000|2022-02-24 08:19:10|1.64|0.64|1.64|0.64|1.65|0.65|1.64|0.64|0
1645690760000|2022-02-24 08:19:20|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1645690770000|2022-02-24 08:19:30|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1645690780000|2022-02-24 08:19:40|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1645690790000|2022-02-24 08:19:50|1.65|0.65|1.66|0.66|1.66|0.66|1.65|0.65|0
1645690800000|2022-02-24 08:20:00|1.67|0.67|1.67|0.67|1.67|0.67|1.67|0.67|0
1645690810000|2022-02-24 08:20:10|1.68|0.68|1.74|0.74|1.74|0.74|1.68|0.68|0
1645690820000|2022-02-24 08:20:20|1.75|0.75|1.76|0.76|1.76|0.76|1.75|0.75|0
1645690830000|2022-02-24 08:20:30|1.75|0.75|1.74|0.74|1.75|0.75|1.73|0.73|0
1645690840000|2022-02-24 08:20:40|1.73|0.73|1.74|0.74|1.74|0.74|1.73|0.73|0
1645690850000|2022-02-24 08:20:50|1.73|0.73|1.7|0.7|1.73|0.73|1.7|0.7|0
1645690860000|2022-02-24 08:21:00|1.69|0.69|1.72|0.72|1.72|0.72|1.69|0.69|0
1645690870000|2022-02-24 08:21:10|1.73|0.73|1.73|0.73|1.75|0.75|1.73|0.73|0
1645690880000|2022-02-24 08:21:20|1.76|0.76|1.72|0.72|1.76|0.76|1.72|0.72|0
1645690890000|2022-02-24 08:21:30|1.71|0.71|1.71|0.71|1.71|0.71|1.71|0.71|0
1645690910000|2022-02-24 08:21:50|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1645690920000|2022-02-24 08:22:00|1.7|0.7|1.65|0.65|1.71|0.71|1.65|0.65|0
1645690930000|2022-02-24 08:22:10|1.66|0.66|1.65|0.65|1.66|0.66|1.63|0.63|0
1645690940000|2022-02-24 08:22:20|1.64|0.64|1.62|0.62|1.64|0.64|1.62|0.62|0
1645690950000|2022-02-24 08:22:30|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645690960000|2022-02-24 08:22:40|1.61|0.61|1.62|0.62|1.63|0.63|1.61|0.61|0
1645690970000|2022-02-24 08:22:50|1.64|0.64|1.67|0.67|1.67|0.67|1.64|0.64|0
1645690990000|2022-02-24 08:23:10|1.65|0.65|1.6|0.6|1.65|0.65|1.6|0.6|0
1645691000000|2022-02-24 08:23:20|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1645691010000|2022-02-24 08:23:30|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1645691020000|2022-02-24 08:23:40|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1645691030000|2022-02-24 08:23:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645691040000|2022-02-24 08:24:00|1.63|0.63|1.64|0.64|1.64|0.64|1.62|0.62|0
1645691050000|2022-02-24 08:24:10|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1645691060000|2022-02-24 08:24:20|1.65|0.65|1.6|0.6|1.65|0.65|1.6|0.6|0
1645691070000|2022-02-24 08:24:30|1.61|0.61|1.65|0.65|1.65|0.65|1.61|0.61|0
1645691080000|2022-02-24 08:24:40|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1645691090000|2022-02-24 08:24:50|1.65|0.65|1.63|0.63|1.65|0.65|1.63|0.63|0
1645691100000|2022-02-24 08:25:00|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1645691110000|2022-02-24 08:25:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1645691120000|2022-02-24 08:25:20|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1645691130000|2022-02-24 08:25:30|1.56|0.56|1.41|0.41|1.56|0.56|1.41|0.41|0
1645691150000|2022-02-24 08:25:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645691160000|2022-02-24 08:26:00|1.41|0.41|1.47|0.47|1.47|0.47|1.39|0.39|0
1645691170000|2022-02-24 08:26:10|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1645691190000|2022-02-24 08:26:30|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1645691210000|2022-02-24 08:26:50|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645691220000|2022-02-24 08:27:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1645691230000|2022-02-24 08:27:10|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1645691240000|2022-02-24 08:27:20|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1645691250000|2022-02-24 08:27:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645691260000|2022-02-24 08:27:40|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1645691270000|2022-02-24 08:27:50|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1645691280000|2022-02-24 08:28:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645691290000|2022-02-24 08:28:10|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1645691300000|2022-02-24 08:28:20|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645691310000|2022-02-24 08:28:30|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1645691320000|2022-02-24 08:28:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645691330000|2022-02-24 08:28:50|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1645691340000|2022-02-24 08:29:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1645691350000|2022-02-24 08:29:10|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1645691360000|2022-02-24 08:29:20|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1645691370000|2022-02-24 08:29:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645691380000|2022-02-24 08:29:40|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1645691390000|2022-02-24 08:29:50|1.37|0.37|1.4|0.4|1.4|0.4|1.37|0.37|0
1645691400000|2022-02-24 08:30:00|1.39|0.39|1.4|0.4|1.4|0.4|1.38|0.38|0
1645691410000|2022-02-24 08:30:10|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1645691420000|2022-02-24 08:30:20|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1645691440000|2022-02-24 08:30:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645691450000|2022-02-24 08:30:50|1.44|0.44|1.41|0.41|1.44|0.44|1.41|0.41|0
1645691460000|2022-02-24 08:31:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645691470000|2022-02-24 08:31:10|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1645691480000|2022-02-24 08:31:20|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1645691490000|2022-02-24 08:31:30|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1645691500000|2022-02-24 08:31:40|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1645691520000|2022-02-24 08:32:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645691530000|2022-02-24 08:32:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645691540000|2022-02-24 08:32:20|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645691550000|2022-02-24 08:32:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645691560000|2022-02-24 08:32:40|1.37|0.37|1.4|0.4|1.4|0.4|1.37|0.37|0
1645691570000|2022-02-24 08:32:50|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1645691580000|2022-02-24 08:33:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645691590000|2022-02-24 08:33:10|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1645691600000|2022-02-24 08:33:20|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1645691610000|2022-02-24 08:33:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645691620000|2022-02-24 08:33:40|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1645691630000|2022-02-24 08:33:50|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1645691640000|2022-02-24 08:34:00|1.43|0.43|1.46|0.46|1.46|0.46|1.43|0.43|0
1645691650000|2022-02-24 08:34:10|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1645691660000|2022-02-24 08:34:20|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1645691670000|2022-02-24 08:34:30|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1645691680000|2022-02-24 08:34:40|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1645691700000|2022-02-24 08:35:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1645691710000|2022-02-24 08:35:10|1.45|0.45|1.45|0.45|1.46|0.46|1.44|0.44|0
1645691720000|2022-02-24 08:35:20|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1645691730000|2022-02-24 08:35:30|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1645691740000|2022-02-24 08:35:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645691760000|2022-02-24 08:36:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645691770000|2022-02-24 08:36:10|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1645691780000|2022-02-24 08:36:20|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1645691790000|2022-02-24 08:36:30|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1645691800000|2022-02-24 08:36:40|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645691810000|2022-02-24 08:36:50|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645691820000|2022-02-24 08:37:00|1.39|0.39|1.41|0.41|1.42|0.42|1.39|0.39|0
1645691830000|2022-02-24 08:37:10|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1645691840000|2022-02-24 08:37:20|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645691850000|2022-02-24 08:37:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645691860000|2022-02-24 08:37:40|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1645691870000|2022-02-24 08:37:50|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1645691880000|2022-02-24 08:38:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645691890000|2022-02-24 08:38:10|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1645691900000|2022-02-24 08:38:20|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1645691910000|2022-02-24 08:38:30|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1645691920000|2022-02-24 08:38:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645691930000|2022-02-24 08:38:50|1.41|0.41|1.41|0.41|1.41|0.41|1.39|0.39|0
1645691940000|2022-02-24 08:39:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645691950000|2022-02-24 08:39:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645691960000|2022-02-24 08:39:20|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1645691970000|2022-02-24 08:39:30|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1645691980000|2022-02-24 08:39:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1645691990000|2022-02-24 08:39:50|1.43|0.43|1.4|0.4|1.43|0.43|1.4|0.4|0
1645692000000|2022-02-24 08:40:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1645692010000|2022-02-24 08:40:10|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645692020000|2022-02-24 08:40:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645692030000|2022-02-24 08:40:30|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645692040000|2022-02-24 08:40:40|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645692050000|2022-02-24 08:40:50|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645692060000|2022-02-24 08:41:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645692070000|2022-02-24 08:41:10|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645692080000|2022-02-24 08:41:20|1.4|0.4|1.39|0.39|1.41|0.41|1.39|0.39|0
1645692090000|2022-02-24 08:41:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645692100000|2022-02-24 08:41:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645692120000|2022-02-24 08:42:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645692130000|2022-02-24 08:42:10|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1645692140000|2022-02-24 08:42:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645692150000|2022-02-24 08:42:30|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1645692160000|2022-02-24 08:42:40|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1645692170000|2022-02-24 08:42:50|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1645692180000|2022-02-24 08:43:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1645692190000|2022-02-24 08:43:10|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1645692200000|2022-02-24 08:43:20|1.36|0.36|1.37|0.37|1.37|0.37|1.35|0.35|0
1645692210000|2022-02-24 08:43:30|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1645692220000|2022-02-24 08:43:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645692230000|2022-02-24 08:43:50|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1645692240000|2022-02-24 08:44:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645692250000|2022-02-24 08:44:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645692260000|2022-02-24 08:44:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645692270000|2022-02-24 08:44:30|1.41|0.41|1.44|0.44|1.44|0.44|1.41|0.41|0
1645692280000|2022-02-24 08:44:40|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1645692300000|2022-02-24 08:45:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1645692310000|2022-02-24 08:45:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645692320000|2022-02-24 08:45:20|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1645692330000|2022-02-24 08:45:30|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1645692340000|2022-02-24 08:45:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645692350000|2022-02-24 08:45:50|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1645692360000|2022-02-24 08:46:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645692370000|2022-02-24 08:46:10|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1645692380000|2022-02-24 08:46:20|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645692390000|2022-02-24 08:46:30|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1645692400000|2022-02-24 08:46:40|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1645692410000|2022-02-24 08:46:50|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645692420000|2022-02-24 08:47:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645692430000|2022-02-24 08:47:10|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1645692440000|2022-02-24 08:47:20|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1645692450000|2022-02-24 08:47:30|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1645692460000|2022-02-24 08:47:40|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1645692470000|2022-02-24 08:47:50|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1645692480000|2022-02-24 08:48:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1645692490000|2022-02-24 08:48:10|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645692500000|2022-02-24 08:48:20|1.47|0.47|1.48|0.48|1.49|0.49|1.47|0.47|0
1645692510000|2022-02-24 08:48:30|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1645692520000|2022-02-24 08:48:40|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1645692530000|2022-02-24 08:48:50|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1645692540000|2022-02-24 08:49:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1645692550000|2022-02-24 08:49:10|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1645692560000|2022-02-24 08:49:20|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1645692570000|2022-02-24 08:49:30|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1645692580000|2022-02-24 08:49:40|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1645692590000|2022-02-24 08:49:50|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1645692600000|2022-02-24 08:50:00|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645692610000|2022-02-24 08:50:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645692620000|2022-02-24 08:50:20|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1645692630000|2022-02-24 08:50:30|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1645692640000|2022-02-24 08:50:40|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1645692650000|2022-02-24 08:50:50|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1645692660000|2022-02-24 08:51:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1645692670000|2022-02-24 08:51:10|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1645692680000|2022-02-24 08:51:20|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1645692690000|2022-02-24 08:51:30|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1645692700000|2022-02-24 08:51:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645692710000|2022-02-24 08:51:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645692720000|2022-02-24 08:52:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1645692740000|2022-02-24 08:52:20|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1645692760000|2022-02-24 08:52:40|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1645692770000|2022-02-24 08:52:50|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1645692780000|2022-02-24 08:53:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1645692790000|2022-02-24 08:53:10|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1645692800000|2022-02-24 08:53:20|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1645692810000|2022-02-24 08:53:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645692820000|2022-02-24 08:53:40|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645692830000|2022-02-24 08:53:50|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1645692840000|2022-02-24 08:54:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1645692850000|2022-02-24 08:54:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645692860000|2022-02-24 08:54:20|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1645692870000|2022-02-24 08:54:30|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1645692880000|2022-02-24 08:54:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1645692890000|2022-02-24 08:54:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645692900000|2022-02-24 08:55:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645692910000|2022-02-24 08:55:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645692920000|2022-02-24 08:55:20|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1645692930000|2022-02-24 08:55:30|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1645692940000|2022-02-24 08:55:40|1.44|0.44|1.46|0.46|1.47|0.47|1.44|0.44|0
1645692950000|2022-02-24 08:55:50|1.47|0.47|1.48|0.48|1.49|0.49|1.47|0.47|0
1645692960000|2022-02-24 08:56:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1645692970000|2022-02-24 08:56:10|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1645692980000|2022-02-24 08:56:20|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1645692990000|2022-02-24 08:56:30|1.48|0.48|1.51|0.51|1.51|0.51|1.48|0.48|0
1645693000000|2022-02-24 08:56:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1645693010000|2022-02-24 08:56:50|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1645693030000|2022-02-24 08:57:10|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1645693040000|2022-02-24 08:57:20|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1645693050000|2022-02-24 08:57:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645693060000|2022-02-24 08:57:40|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645693070000|2022-02-24 08:57:50|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645693080000|2022-02-24 08:58:00|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1645693090000|2022-02-24 08:58:10|1.54|0.54|1.51|0.51|1.54|0.54|1.51|0.51|0
1645693100000|2022-02-24 08:58:20|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645693110000|2022-02-24 08:58:30|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1645693120000|2022-02-24 08:58:40|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1645693140000|2022-02-24 08:59:00|1.51|0.51|1.5|0.5|1.52|0.52|1.5|0.5|0
1645693150000|2022-02-24 08:59:10|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1645693160000|2022-02-24 08:59:20|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1645693170000|2022-02-24 08:59:30|1.51|0.51|1.51|0.51|1.51|0.51|1.49|0.49|0
1645693180000|2022-02-24 08:59:40|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645693190000|2022-02-24 08:59:50|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1645693200000|2022-02-24 09:00:00|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1645693210000|2022-02-24 09:00:10|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1645693220000|2022-02-24 09:00:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645693240000|2022-02-24 09:00:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645693250000|2022-02-24 09:00:50|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1645693260000|2022-02-24 09:01:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645693270000|2022-02-24 09:01:10|1.47|0.47|1.47|0.47|1.49|0.49|1.47|0.47|0
1645693280000|2022-02-24 09:01:20|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1645693290000|2022-02-24 09:01:30|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1645693300000|2022-02-24 09:01:40|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1645693310000|2022-02-24 09:01:50|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1645693320000|2022-02-24 09:02:00|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1645693330000|2022-02-24 09:02:10|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1645693340000|2022-02-24 09:02:20|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1645693350000|2022-02-24 09:02:30|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1645693360000|2022-02-24 09:02:40|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1645693370000|2022-02-24 09:02:50|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1645693380000|2022-02-24 09:03:00|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1645693390000|2022-02-24 09:03:10|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1645693400000|2022-02-24 09:03:20|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1645693410000|2022-02-24 09:03:30|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1645693420000|2022-02-24 09:03:40|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1645693440000|2022-02-24 09:04:00|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1645693450000|2022-02-24 09:04:10|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645693460000|2022-02-24 09:04:20|1.53|0.53|1.53|0.53|1.54|0.54|1.53|0.53|0
1645693470000|2022-02-24 09:04:30|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1645693480000|2022-02-24 09:04:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645693490000|2022-02-24 09:04:50|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645693500000|2022-02-24 09:05:00|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645693510000|2022-02-24 09:05:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645693520000|2022-02-24 09:05:20|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1645693530000|2022-02-24 09:05:30|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1645693540000|2022-02-24 09:05:40|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645693550000|2022-02-24 09:05:50|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645693560000|2022-02-24 09:06:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1645693570000|2022-02-24 09:06:10|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1645693580000|2022-02-24 09:06:20|1.5|0.5|1.5|0.5|1.51|0.51|1.5|0.5|0
1645693590000|2022-02-24 09:06:30|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1645693600000|2022-02-24 09:06:40|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645693610000|2022-02-24 09:06:50|1.55|0.55|1.62|0.62|1.62|0.62|1.55|0.55|0
1645693620000|2022-02-24 09:07:00|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645693630000|2022-02-24 09:07:10|1.64|0.64|1.69|0.69|1.69|0.69|1.64|0.64|0
1645693640000|2022-02-24 09:07:20|1.68|0.68|1.64|0.64|1.68|0.68|1.64|0.64|0
1645693650000|2022-02-24 09:07:30|1.65|0.65|1.69|0.69|1.69|0.69|1.65|0.65|0
1645693660000|2022-02-24 09:07:40|1.7|0.7|1.73|0.73|1.73|0.73|1.7|0.7|0
1645693670000|2022-02-24 09:07:50|1.71|0.71|1.72|0.72|1.74|0.74|1.71|0.71|0
1645693680000|2022-02-24 09:08:00|1.71|0.71|1.69|0.69|1.71|0.71|1.69|0.69|0
1645693690000|2022-02-24 09:08:10|1.7|0.7|1.71|0.71|1.71|0.71|1.7|0.7|0
1645693700000|2022-02-24 09:08:20|1.7|0.7|1.68|0.68|1.7|0.7|1.68|0.68|0
1645693710000|2022-02-24 09:08:30|1.67|0.67|1.68|0.68|1.68|0.68|1.67|0.67|0
1645693720000|2022-02-24 09:08:40|1.7|0.7|1.69|0.69|1.71|0.71|1.69|0.69|0
1645693730000|2022-02-24 09:08:50|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1645693740000|2022-02-24 09:09:00|1.67|0.67|1.7|0.7|1.7|0.7|1.67|0.67|0
1645693750000|2022-02-24 09:09:10|1.69|0.69|1.68|0.68|1.69|0.69|1.67|0.67|0
1645693760000|2022-02-24 09:09:20|1.7|0.7|1.69|0.69|1.7|0.7|1.69|0.69|0
1645693770000|2022-02-24 09:09:30|1.68|0.68|1.68|0.68|1.68|0.68|1.68|0.68|0
1645693780000|2022-02-24 09:09:40|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1645693790000|2022-02-24 09:09:50|1.7|0.7|1.67|0.67|1.7|0.7|1.67|0.67|0
1645693800000|2022-02-24 09:10:00|1.66|0.66|1.65|0.65|1.66|0.66|1.64|0.64|0
1645693810000|2022-02-24 09:10:10|1.63|0.63|1.6|0.6|1.63|0.63|1.6|0.6|0
1645693820000|2022-02-24 09:10:20|1.59|0.59|1.63|0.63|1.63|0.63|1.59|0.59|0
1645693830000|2022-02-24 09:10:30|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1645693840000|2022-02-24 09:10:40|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1645693850000|2022-02-24 09:10:50|1.65|0.65|1.64|0.64|1.65|0.65|1.64|0.64|0
1645693860000|2022-02-24 09:11:00|1.63|0.63|1.6|0.6|1.63|0.63|1.6|0.6|0
1645693870000|2022-02-24 09:11:10|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1645693880000|2022-02-24 09:11:20|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1645693890000|2022-02-24 09:11:30|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1645693900000|2022-02-24 09:11:40|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1645693920000|2022-02-24 09:12:00|1.61|0.61|1.6|0.6|1.61|0.61|1.59|0.59|0
1645693930000|2022-02-24 09:12:10|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1645693940000|2022-02-24 09:12:20|1.58|0.58|1.58|0.58|1.59|0.59|1.58|0.58|0
1645693950000|2022-02-24 09:12:30|1.59|0.59|1.6|0.6|1.61|0.61|1.59|0.59|0
1645693960000|2022-02-24 09:12:40|1.58|0.58|1.57|0.57|1.58|0.58|1.55|0.55|0
1645693970000|2022-02-24 09:12:50|1.56|0.56|1.57|0.57|1.59|0.59|1.56|0.56|0
1645693980000|2022-02-24 09:13:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1645693990000|2022-02-24 09:13:10|1.54|0.54|1.49|0.49|1.55|0.55|1.49|0.49|0
1645694000000|2022-02-24 09:13:20|1.5|0.5|1.48|0.48|1.5|0.5|1.48|0.48|0
1645694010000|2022-02-24 09:13:30|1.46|0.46|1.44|0.44|1.47|0.47|1.44|0.44|0
1645694020000|2022-02-24 09:13:40|1.42|0.42|1.41|0.41|1.43|0.43|1.41|0.41|0
1645694030000|2022-02-24 09:13:50|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1645694040000|2022-02-24 09:14:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1645694050000|2022-02-24 09:14:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645694060000|2022-02-24 09:14:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645694070000|2022-02-24 09:14:30|1.49|0.49|1.5|0.5|1.5|0.5|1.48|0.48|0
1645694080000|2022-02-24 09:14:40|1.49|0.49|1.5|0.5|1.51|0.51|1.49|0.49|0
1645694090000|2022-02-24 09:14:50|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1645694100000|2022-02-24 09:15:00|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645694110000|2022-02-24 09:15:10|1.52|0.52|1.51|0.51|1.52|0.52|1.5|0.5|0
1645694120000|2022-02-24 09:15:20|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645694130000|2022-02-24 09:15:30|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1645694140000|2022-02-24 09:15:40|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1645694150000|2022-02-24 09:15:50|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1645694160000|2022-02-24 09:16:00|1.55|0.55|1.56|0.56|1.56|0.56|1.54|0.54|0
1645694170000|2022-02-24 09:16:10|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1645694180000|2022-02-24 09:16:20|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1645694190000|2022-02-24 09:16:30|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1645694200000|2022-02-24 09:16:40|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645694210000|2022-02-24 09:16:50|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1645694220000|2022-02-24 09:17:00|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1645694240000|2022-02-24 09:17:20|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1645694250000|2022-02-24 09:17:30|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645694260000|2022-02-24 09:17:40|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645694270000|2022-02-24 09:17:50|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1645694280000|2022-02-24 09:18:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645694290000|2022-02-24 09:18:10|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1645694300000|2022-02-24 09:18:20|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645694310000|2022-02-24 09:18:30|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1645694320000|2022-02-24 09:18:40|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1645694330000|2022-02-24 09:18:50|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1645694340000|2022-02-24 09:19:00|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1645694350000|2022-02-24 09:19:10|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1645694360000|2022-02-24 09:19:20|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645694370000|2022-02-24 09:19:30|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1645694380000|2022-02-24 09:19:40|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1645694390000|2022-02-24 09:19:50|1.59|0.59|1.56|0.56|1.59|0.59|1.56|0.56|0
1645694400000|2022-02-24 09:20:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1645694410000|2022-02-24 09:20:10|1.55|0.55|1.58|0.58|1.58|0.58|1.55|0.55|0
1645694420000|2022-02-24 09:20:20|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645694430000|2022-02-24 09:20:30|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1645694440000|2022-02-24 09:20:40|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645694450000|2022-02-24 09:20:50|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645694460000|2022-02-24 09:21:00|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1645694470000|2022-02-24 09:21:10|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1645694480000|2022-02-24 09:21:20|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1645694490000|2022-02-24 09:21:30|1.57|0.57|1.59|0.59|1.59|0.59|1.57|0.57|0
1645694500000|2022-02-24 09:21:40|1.58|0.58|1.6|0.6|1.6|0.6|1.58|0.58|0
1645694510000|2022-02-24 09:21:50|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1645694520000|2022-02-24 09:22:00|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1645694530000|2022-02-24 09:22:10|1.61|0.61|1.62|0.62|1.63|0.63|1.61|0.61|0
1645694540000|2022-02-24 09:22:20|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1645694550000|2022-02-24 09:22:30|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645694560000|2022-02-24 09:22:40|1.64|0.64|1.67|0.67|1.67|0.67|1.64|0.64|0
1645694570000|2022-02-24 09:22:50|1.68|0.68|1.67|0.67|1.68|0.68|1.67|0.67|0
1645694580000|2022-02-24 09:23:00|1.66|0.66|1.65|0.65|1.66|0.66|1.65|0.65|0
1645694590000|2022-02-24 09:23:10|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1645694600000|2022-02-24 09:23:20|1.64|0.64|1.63|0.63|1.66|0.66|1.63|0.63|0
1645694610000|2022-02-24 09:23:30|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1645694620000|2022-02-24 09:23:40|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1645694630000|2022-02-24 09:23:50|1.63|0.63|1.65|0.65|1.65|0.65|1.63|0.63|0
1645694640000|2022-02-24 09:24:00|1.64|0.64|1.52|0.52|1.64|0.64|1.52|0.52|0
1645694650000|2022-02-24 09:24:10|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645694660000|2022-02-24 09:24:20|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1645694670000|2022-02-24 09:24:30|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1645694680000|2022-02-24 09:24:40|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645694700000|2022-02-24 09:25:00|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1645694710000|2022-02-24 09:25:10|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1645694720000|2022-02-24 09:25:20|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645694730000|2022-02-24 09:25:30|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1645694740000|2022-02-24 09:25:40|1.48|0.48|1.38|0.38|1.48|0.48|1.38|0.38|0
1645694750000|2022-02-24 09:25:50|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1645694760000|2022-02-24 09:26:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1645694770000|2022-02-24 09:26:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645694780000|2022-02-24 09:26:20|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645694790000|2022-02-24 09:26:30|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645694800000|2022-02-24 09:26:40|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1645694830000|2022-02-24 09:27:10|1.37|0.37|1.38|0.38|1.38|0.38|1.36|0.36|0
1645694840000|2022-02-24 09:27:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645694850000|2022-02-24 09:27:30|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1645694860000|2022-02-24 09:27:40|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1645694870000|2022-02-24 09:27:50|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645694880000|2022-02-24 09:28:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1645694890000|2022-02-24 09:28:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645694900000|2022-02-24 09:28:20|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1645694910000|2022-02-24 09:28:30|1.4|0.4|1.37|0.37|1.4|0.4|1.37|0.37|0
1645694920000|2022-02-24 09:28:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645694930000|2022-02-24 09:28:50|1.37|0.37|1.36|0.36|1.38|0.38|1.36|0.36|0
1645694940000|2022-02-24 09:29:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1645694950000|2022-02-24 09:29:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645694970000|2022-02-24 09:29:30|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1645694980000|2022-02-24 09:29:40|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1645694990000|2022-02-24 09:29:50|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1645695000000|2022-02-24 09:30:00|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1645695010000|2022-02-24 09:30:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645695020000|2022-02-24 09:30:20|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1645695030000|2022-02-24 09:30:30|1.34|0.34|1.34|0.34|1.36|0.36|1.34|0.34|0
1645695040000|2022-02-24 09:30:40|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1645695050000|2022-02-24 09:30:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645695060000|2022-02-24 09:31:00|1.35|0.35|1.38|0.38|1.38|0.38|1.35|0.35|0
1645695070000|2022-02-24 09:31:10|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1645695080000|2022-02-24 09:31:20|1.36|0.36|1.37|0.37|1.37|0.37|1.35|0.35|0
1645695090000|2022-02-24 09:31:30|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1645695100000|2022-02-24 09:31:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645695110000|2022-02-24 09:31:50|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1645695120000|2022-02-24 09:32:00|1.4|0.4|1.39|0.39|1.4|0.4|1.38|0.38|0
1645695130000|2022-02-24 09:32:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645695140000|2022-02-24 09:32:20|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1645695150000|2022-02-24 09:32:30|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1645695160000|2022-02-24 09:32:40|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1645695170000|2022-02-24 09:32:50|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1645695180000|2022-02-24 09:33:00|1.38|0.38|1.37|0.37|1.38|0.38|1.36|0.36|0
1645695200000|2022-02-24 09:33:20|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1645695210000|2022-02-24 09:33:30|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1645695220000|2022-02-24 09:33:40|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1645695230000|2022-02-24 09:33:50|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1645695240000|2022-02-24 09:34:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1645695250000|2022-02-24 09:34:10|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1645695260000|2022-02-24 09:34:20|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1645695270000|2022-02-24 09:34:30|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1645695280000|2022-02-24 09:34:40|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1645695290000|2022-02-24 09:34:50|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1645695300000|2022-02-24 09:35:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1645695310000|2022-02-24 09:35:10|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1645695320000|2022-02-24 09:35:20|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1645695330000|2022-02-24 09:35:30|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645695350000|2022-02-24 09:35:50|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645695360000|2022-02-24 09:36:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645695370000|2022-02-24 09:36:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645695380000|2022-02-24 09:36:20|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1645695390000|2022-02-24 09:36:30|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1645695400000|2022-02-24 09:36:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645695410000|2022-02-24 09:36:50|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1645695420000|2022-02-24 09:37:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1645695430000|2022-02-24 09:37:10|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1645695440000|2022-02-24 09:37:20|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1645695450000|2022-02-24 09:37:30|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1645695460000|2022-02-24 09:37:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645695470000|2022-02-24 09:37:50|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645695480000|2022-02-24 09:38:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1645695490000|2022-02-24 09:38:10|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1645695500000|2022-02-24 09:38:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645695510000|2022-02-24 09:38:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645695530000|2022-02-24 09:38:50|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1645695540000|2022-02-24 09:39:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645695550000|2022-02-24 09:39:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645695560000|2022-02-24 09:39:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645695580000|2022-02-24 09:39:40|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1645695590000|2022-02-24 09:39:50|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1645695600000|2022-02-24 09:40:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1645695610000|2022-02-24 09:40:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645695620000|2022-02-24 09:40:20|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645695630000|2022-02-24 09:40:30|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1645695640000|2022-02-24 09:40:40|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1645695650000|2022-02-24 09:40:50|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1645695660000|2022-02-24 09:41:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1645695670000|2022-02-24 09:41:10|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1645695690000|2022-02-24 09:41:30|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645695710000|2022-02-24 09:41:50|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645695720000|2022-02-24 09:42:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645695740000|2022-02-24 09:42:20|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645695750000|2022-02-24 09:42:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645695760000|2022-02-24 09:42:40|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1645695770000|2022-02-24 09:42:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645695790000|2022-02-24 09:43:10|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1645695800000|2022-02-24 09:43:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645695810000|2022-02-24 09:43:30|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1645695820000|2022-02-24 09:43:40|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1645695830000|2022-02-24 09:43:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645695840000|2022-02-24 09:44:00|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1645695850000|2022-02-24 09:44:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645695860000|2022-02-24 09:44:20|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1645695870000|2022-02-24 09:44:30|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1645695880000|2022-02-24 09:44:40|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1645695890000|2022-02-24 09:44:50|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1645695900000|2022-02-24 09:45:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645695910000|2022-02-24 09:45:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645695920000|2022-02-24 09:45:20|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645695930000|2022-02-24 09:45:30|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645695940000|2022-02-24 09:45:40|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1645695960000|2022-02-24 09:46:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645695970000|2022-02-24 09:46:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645695980000|2022-02-24 09:46:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645695990000|2022-02-24 09:46:30|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1645696010000|2022-02-24 09:46:50|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645696030000|2022-02-24 09:47:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645696040000|2022-02-24 09:47:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645696050000|2022-02-24 09:47:30|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645696060000|2022-02-24 09:47:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645696070000|2022-02-24 09:47:50|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1645696080000|2022-02-24 09:48:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645696090000|2022-02-24 09:48:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645696110000|2022-02-24 09:48:30|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645696120000|2022-02-24 09:48:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645696140000|2022-02-24 09:49:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1645696160000|2022-02-24 09:49:20|1.38|0.38|1.39|0.39|1.39|0.39|1.37|0.37|0
1645696170000|2022-02-24 09:49:30|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1645696190000|2022-02-24 09:49:50|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1645696200000|2022-02-24 09:50:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645696210000|2022-02-24 09:50:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645696220000|2022-02-24 09:50:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645696240000|2022-02-24 09:50:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645696250000|2022-02-24 09:50:50|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645696260000|2022-02-24 09:51:00|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645696270000|2022-02-24 09:51:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645696280000|2022-02-24 09:51:20|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1645696290000|2022-02-24 09:51:30|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1645696300000|2022-02-24 09:51:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645696320000|2022-02-24 09:52:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645696330000|2022-02-24 09:52:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645696340000|2022-02-24 09:52:20|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1645696350000|2022-02-24 09:52:30|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645696360000|2022-02-24 09:52:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645696370000|2022-02-24 09:52:50|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1645696380000|2022-02-24 09:53:00|1.35|0.35|1.34|0.34|1.36|0.36|1.34|0.34|0
1645696390000|2022-02-24 09:53:10|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1645696410000|2022-02-24 09:53:30|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1645696420000|2022-02-24 09:53:40|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1645696430000|2022-02-24 09:53:50|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1645696440000|2022-02-24 09:54:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645696450000|2022-02-24 09:54:10|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1645696460000|2022-02-24 09:54:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645696470000|2022-02-24 09:54:30|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1645696480000|2022-02-24 09:54:40|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1645696490000|2022-02-24 09:54:50|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1645696500000|2022-02-24 09:55:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1645696520000|2022-02-24 09:55:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645696530000|2022-02-24 09:55:30|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1645696540000|2022-02-24 09:55:40|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1645696550000|2022-02-24 09:55:50|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645696560000|2022-02-24 09:56:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1645696570000|2022-02-24 09:56:10|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1645696580000|2022-02-24 09:56:20|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1645696590000|2022-02-24 09:56:30|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1645696610000|2022-02-24 09:56:50|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645696620000|2022-02-24 09:57:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645696630000|2022-02-24 09:57:10|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1645696640000|2022-02-24 09:57:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645696650000|2022-02-24 09:57:30|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1645696660000|2022-02-24 09:57:40|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1645696670000|2022-02-24 09:57:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645696690000|2022-02-24 09:58:10|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1645696700000|2022-02-24 09:58:20|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1645696710000|2022-02-24 09:58:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645696720000|2022-02-24 09:58:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1645696730000|2022-02-24 09:58:50|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1645696740000|2022-02-24 09:59:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1645696770000|2022-02-24 09:59:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645696780000|2022-02-24 09:59:40|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1645696790000|2022-02-24 09:59:50|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1645696800000|2022-02-24 10:00:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645696810000|2022-02-24 10:00:10|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645696820000|2022-02-24 10:00:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645696830000|2022-02-24 10:00:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645696840000|2022-02-24 10:00:40|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1645696850000|2022-02-24 10:00:50|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645696860000|2022-02-24 10:01:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645696870000|2022-02-24 10:01:10|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645696890000|2022-02-24 10:01:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645696900000|2022-02-24 10:01:40|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645696910000|2022-02-24 10:01:50|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645696920000|2022-02-24 10:02:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1645696930000|2022-02-24 10:02:10|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645696940000|2022-02-24 10:02:20|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1645696950000|2022-02-24 10:02:30|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1645696960000|2022-02-24 10:02:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645696980000|2022-02-24 10:03:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1645696990000|2022-02-24 10:03:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645697000000|2022-02-24 10:03:20|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645697010000|2022-02-24 10:03:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645697030000|2022-02-24 10:03:50|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645697040000|2022-02-24 10:04:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645697050000|2022-02-24 10:04:10|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1645697060000|2022-02-24 10:04:20|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1645697070000|2022-02-24 10:04:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645697080000|2022-02-24 10:04:40|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1645697090000|2022-02-24 10:04:50|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1645697100000|2022-02-24 10:05:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645697110000|2022-02-24 10:05:10|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1645697120000|2022-02-24 10:05:20|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1645697130000|2022-02-24 10:05:30|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645697140000|2022-02-24 10:05:40|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645697150000|2022-02-24 10:05:50|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1645697160000|2022-02-24 10:06:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1645697180000|2022-02-24 10:06:20|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1645697190000|2022-02-24 10:06:30|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1645697200000|2022-02-24 10:06:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645697210000|2022-02-24 10:06:50|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1645697220000|2022-02-24 10:07:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1645697230000|2022-02-24 10:07:10|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1645697240000|2022-02-24 10:07:20|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1645697260000|2022-02-24 10:07:40|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645697270000|2022-02-24 10:07:50|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1645697280000|2022-02-24 10:08:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645697290000|2022-02-24 10:08:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645697300000|2022-02-24 10:08:20|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645697310000|2022-02-24 10:08:30|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1645697320000|2022-02-24 10:08:40|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1645697330000|2022-02-24 10:08:50|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1645697350000|2022-02-24 10:09:10|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1645697370000|2022-02-24 10:09:30|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645697380000|2022-02-24 10:09:40|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645697390000|2022-02-24 10:09:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645697400000|2022-02-24 10:10:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1645697410000|2022-02-24 10:10:10|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645697420000|2022-02-24 10:10:20|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645697430000|2022-02-24 10:10:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645697440000|2022-02-24 10:10:40|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1645697450000|2022-02-24 10:10:50|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1645697460000|2022-02-24 10:11:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1645697470000|2022-02-24 10:11:10|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645697480000|2022-02-24 10:11:20|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645697490000|2022-02-24 10:11:30|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1645697500000|2022-02-24 10:11:40|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645697510000|2022-02-24 10:11:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645697520000|2022-02-24 10:12:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645697530000|2022-02-24 10:12:10|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1645697540000|2022-02-24 10:12:20|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1645697550000|2022-02-24 10:12:30|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1645697560000|2022-02-24 10:12:40|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1645697570000|2022-02-24 10:12:50|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1645697580000|2022-02-24 10:13:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1645697590000|2022-02-24 10:13:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645697600000|2022-02-24 10:13:20|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645697610000|2022-02-24 10:13:30|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1645697650000|2022-02-24 10:14:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645697660000|2022-02-24 10:14:20|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1645697680000|2022-02-24 10:14:40|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645697690000|2022-02-24 10:14:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645697710000|2022-02-24 10:15:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645697720000|2022-02-24 10:15:20|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1645697730000|2022-02-24 10:15:30|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1645697740000|2022-02-24 10:15:40|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1645697750000|2022-02-24 10:15:50|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1645697760000|2022-02-24 10:16:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645697770000|2022-02-24 10:16:10|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645697780000|2022-02-24 10:16:20|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1645697790000|2022-02-24 10:16:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645697800000|2022-02-24 10:16:40|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1645697810000|2022-02-24 10:16:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645697820000|2022-02-24 10:17:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645697830000|2022-02-24 10:17:10|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645697850000|2022-02-24 10:17:30|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1645697860000|2022-02-24 10:17:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1645697870000|2022-02-24 10:17:50|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1645697880000|2022-02-24 10:18:00|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1645697890000|2022-02-24 10:18:10|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645697900000|2022-02-24 10:18:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645697930000|2022-02-24 10:18:50|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645697940000|2022-02-24 10:19:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645697950000|2022-02-24 10:19:10|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1645697960000|2022-02-24 10:19:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645697970000|2022-02-24 10:19:30|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1645697990000|2022-02-24 10:19:50|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1645698000000|2022-02-24 10:20:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1645698010000|2022-02-24 10:20:10|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1645698020000|2022-02-24 10:20:20|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645698030000|2022-02-24 10:20:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645698040000|2022-02-24 10:20:40|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645698050000|2022-02-24 10:20:50|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1645698060000|2022-02-24 10:21:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1645698070000|2022-02-24 10:21:10|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645698090000|2022-02-24 10:21:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645698110000|2022-02-24 10:21:50|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645698120000|2022-02-24 10:22:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645698130000|2022-02-24 10:22:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645698140000|2022-02-24 10:22:20|1.22|0.22|1.19|0.19|1.22|0.22|1.19|0.19|0
1645698150000|2022-02-24 10:22:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645698160000|2022-02-24 10:22:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645698170000|2022-02-24 10:22:50|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645698190000|2022-02-24 10:23:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645698200000|2022-02-24 10:23:20|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645698210000|2022-02-24 10:23:30|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645698220000|2022-02-24 10:23:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645698230000|2022-02-24 10:23:50|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645698240000|2022-02-24 10:24:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1645698250000|2022-02-24 10:24:10|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645698260000|2022-02-24 10:24:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645698280000|2022-02-24 10:24:40|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645698290000|2022-02-24 10:24:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645698300000|2022-02-24 10:25:00|1.21|0.21|1.2|0.2|1.22|0.22|1.2|0.2|0
1645698310000|2022-02-24 10:25:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645698320000|2022-02-24 10:25:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645698330000|2022-02-24 10:25:30|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645698350000|2022-02-24 10:25:50|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645698370000|2022-02-24 10:26:10|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645698380000|2022-02-24 10:26:20|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1645698400000|2022-02-24 10:26:40|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645698410000|2022-02-24 10:26:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645698420000|2022-02-24 10:27:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645698430000|2022-02-24 10:27:10|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645698440000|2022-02-24 10:27:20|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645698450000|2022-02-24 10:27:30|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645698460000|2022-02-24 10:27:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645698470000|2022-02-24 10:27:50|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645698480000|2022-02-24 10:28:00|1.23|0.23|1.27|0.27|1.27|0.27|1.23|0.23|0
1645698490000|2022-02-24 10:28:10|1.41|0.41|1.36|0.36|1.41|0.41|1.36|0.36|0
1645698500000|2022-02-24 10:28:20|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1645698510000|2022-02-24 10:28:30|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1645698520000|2022-02-24 10:28:40|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1645698530000|2022-02-24 10:28:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645698540000|2022-02-24 10:29:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645698550000|2022-02-24 10:29:10|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1645698560000|2022-02-24 10:29:20|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1645698570000|2022-02-24 10:29:30|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645698580000|2022-02-24 10:29:40|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645698590000|2022-02-24 10:29:50|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1645698600000|2022-02-24 10:30:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1645698610000|2022-02-24 10:30:10|1.35|0.35|1.34|0.34|1.35|0.35|1.33|0.33|0
1645698620000|2022-02-24 10:30:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645698630000|2022-02-24 10:30:30|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645698650000|2022-02-24 10:30:50|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1645698660000|2022-02-24 10:31:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1645698670000|2022-02-24 10:31:10|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1645698680000|2022-02-24 10:31:20|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1645698690000|2022-02-24 10:31:30|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645698700000|2022-02-24 10:31:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645698720000|2022-02-24 10:32:00|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1645698730000|2022-02-24 10:32:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645698740000|2022-02-24 10:32:20|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645698750000|2022-02-24 10:32:30|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645698760000|2022-02-24 10:32:40|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1645698770000|2022-02-24 10:32:50|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1645698780000|2022-02-24 10:33:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1645698790000|2022-02-24 10:33:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645698800000|2022-02-24 10:33:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645698810000|2022-02-24 10:33:30|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1645698840000|2022-02-24 10:34:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645698850000|2022-02-24 10:34:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645698860000|2022-02-24 10:34:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645698870000|2022-02-24 10:34:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645698880000|2022-02-24 10:34:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645698890000|2022-02-24 10:34:50|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1645698900000|2022-02-24 10:35:00|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1645698910000|2022-02-24 10:35:10|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1645698920000|2022-02-24 10:35:20|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645698930000|2022-02-24 10:35:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645698940000|2022-02-24 10:35:40|1.38|0.38|1.36|0.36|1.39|0.39|1.36|0.36|0
1645698950000|2022-02-24 10:35:50|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1645698960000|2022-02-24 10:36:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645698970000|2022-02-24 10:36:10|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1645698990000|2022-02-24 10:36:30|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645699000000|2022-02-24 10:36:40|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1645699020000|2022-02-24 10:37:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645699030000|2022-02-24 10:37:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645699040000|2022-02-24 10:37:20|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645699050000|2022-02-24 10:37:30|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1645699060000|2022-02-24 10:37:40|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1645699080000|2022-02-24 10:38:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1645699090000|2022-02-24 10:38:10|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645699100000|2022-02-24 10:38:20|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1645699110000|2022-02-24 10:38:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645699120000|2022-02-24 10:38:40|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645699130000|2022-02-24 10:38:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645699140000|2022-02-24 10:39:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645699150000|2022-02-24 10:39:10|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1645699160000|2022-02-24 10:39:20|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1645699170000|2022-02-24 10:39:30|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645699180000|2022-02-24 10:39:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645699190000|2022-02-24 10:39:50|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1645699200000|2022-02-24 10:40:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645699210000|2022-02-24 10:40:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645699220000|2022-02-24 10:40:20|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1645699230000|2022-02-24 10:40:30|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645699250000|2022-02-24 10:40:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645699260000|2022-02-24 10:41:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1645699270000|2022-02-24 10:41:10|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1645699280000|2022-02-24 10:41:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645699290000|2022-02-24 10:41:30|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1645699300000|2022-02-24 10:41:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645699310000|2022-02-24 10:41:50|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1645699320000|2022-02-24 10:42:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645699330000|2022-02-24 10:42:10|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1645699340000|2022-02-24 10:42:20|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1645699350000|2022-02-24 10:42:30|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1645699360000|2022-02-24 10:42:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1645699370000|2022-02-24 10:42:50|1.49|0.49|1.5|0.5|1.5|0.5|1.48|0.48|0
1645699380000|2022-02-24 10:43:00|1.49|0.49|1.47|0.47|1.49|0.49|1.47|0.47|0
1645699390000|2022-02-24 10:43:10|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1645699400000|2022-02-24 10:43:20|1.45|0.45|1.45|0.45|1.47|0.47|1.45|0.45|0
1645699410000|2022-02-24 10:43:30|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1645699420000|2022-02-24 10:43:40|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1645699430000|2022-02-24 10:43:50|1.47|0.47|1.46|0.46|1.47|0.47|1.45|0.45|0
1645699440000|2022-02-24 10:44:00|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1645699460000|2022-02-24 10:44:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645699470000|2022-02-24 10:44:30|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645699480000|2022-02-24 10:44:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645699490000|2022-02-24 10:44:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645699500000|2022-02-24 10:45:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645699510000|2022-02-24 10:45:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645699520000|2022-02-24 10:45:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645699540000|2022-02-24 10:45:40|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1645699550000|2022-02-24 10:45:50|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645699560000|2022-02-24 10:46:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1645699580000|2022-02-24 10:46:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645699590000|2022-02-24 10:46:30|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1645699600000|2022-02-24 10:46:40|1.4|0.4|1.4|0.4|1.41|0.41|1.39|0.39|0
1645699610000|2022-02-24 10:46:50|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645699620000|2022-02-24 10:47:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645699630000|2022-02-24 10:47:10|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1645699640000|2022-02-24 10:47:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645699660000|2022-02-24 10:47:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645699670000|2022-02-24 10:47:50|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1645699680000|2022-02-24 10:48:00|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1645699690000|2022-02-24 10:48:10|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1645699700000|2022-02-24 10:48:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645699710000|2022-02-24 10:48:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645699720000|2022-02-24 10:48:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645699730000|2022-02-24 10:48:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645699740000|2022-02-24 10:49:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1645699750000|2022-02-24 10:49:10|1.44|0.44|1.43|0.43|1.44|0.44|1.42|0.42|0
1645699760000|2022-02-24 10:49:20|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1645699770000|2022-02-24 10:49:30|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1645699780000|2022-02-24 10:49:40|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1645699790000|2022-02-24 10:49:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645699800000|2022-02-24 10:50:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645699810000|2022-02-24 10:50:10|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645699820000|2022-02-24 10:50:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645699830000|2022-02-24 10:50:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645699840000|2022-02-24 10:50:40|1.44|0.44|1.41|0.41|1.44|0.44|1.41|0.41|0
1645699860000|2022-02-24 10:51:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1645699890000|2022-02-24 10:51:30|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1645699900000|2022-02-24 10:51:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645699920000|2022-02-24 10:52:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1645699930000|2022-02-24 10:52:10|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645699940000|2022-02-24 10:52:20|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1645699950000|2022-02-24 10:52:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645699970000|2022-02-24 10:52:50|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645699980000|2022-02-24 10:53:00|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1645700000000|2022-02-24 10:53:20|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1645700010000|2022-02-24 10:53:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645700030000|2022-02-24 10:53:50|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1645700040000|2022-02-24 10:54:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1645700060000|2022-02-24 10:54:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645700080000|2022-02-24 10:54:40|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645700090000|2022-02-24 10:54:50|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645700110000|2022-02-24 10:55:10|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1645700120000|2022-02-24 10:55:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645700130000|2022-02-24 10:55:30|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1645700150000|2022-02-24 10:55:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645700160000|2022-02-24 10:56:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645700170000|2022-02-24 10:56:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645700180000|2022-02-24 10:56:20|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645700190000|2022-02-24 10:56:30|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645700210000|2022-02-24 10:56:50|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645700220000|2022-02-24 10:57:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645700230000|2022-02-24 10:57:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645700240000|2022-02-24 10:57:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645700260000|2022-02-24 10:57:40|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1645700270000|2022-02-24 10:57:50|1.35|0.35|1.36|0.36|1.37|0.37|1.35|0.35|0
1645700280000|2022-02-24 10:58:00|1.37|0.37|1.34|0.34|1.37|0.37|1.34|0.34|0
1645700290000|2022-02-24 10:58:10|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1645700300000|2022-02-24 10:58:20|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1645700310000|2022-02-24 10:58:30|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1645700330000|2022-02-24 10:58:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645700340000|2022-02-24 10:59:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1645700350000|2022-02-24 10:59:10|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645700360000|2022-02-24 10:59:20|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1645700370000|2022-02-24 10:59:30|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645700380000|2022-02-24 10:59:40|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645700410000|2022-02-24 11:00:10|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1645700420000|2022-02-24 11:00:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645700430000|2022-02-24 11:00:30|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645700440000|2022-02-24 11:00:40|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645700450000|2022-02-24 11:00:50|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1645700470000|2022-02-24 11:01:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645700480000|2022-02-24 11:01:20|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645700500000|2022-02-24 11:01:40|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1645700510000|2022-02-24 11:01:50|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1645700520000|2022-02-24 11:02:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1645700530000|2022-02-24 11:02:10|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645700540000|2022-02-24 11:02:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645700550000|2022-02-24 11:02:30|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1645700560000|2022-02-24 11:02:40|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645700570000|2022-02-24 11:02:50|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645700580000|2022-02-24 11:03:00|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1645700590000|2022-02-24 11:03:10|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1645700610000|2022-02-24 11:03:30|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645700620000|2022-02-24 11:03:40|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1645700640000|2022-02-24 11:04:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645700650000|2022-02-24 11:04:10|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645700660000|2022-02-24 11:04:20|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1645700670000|2022-02-24 11:04:30|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645700680000|2022-02-24 11:04:40|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645700690000|2022-02-24 11:04:50|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645700700000|2022-02-24 11:05:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645700710000|2022-02-24 11:05:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645700720000|2022-02-24 11:05:20|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645700730000|2022-02-24 11:05:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645700740000|2022-02-24 11:05:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645700760000|2022-02-24 11:06:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645700770000|2022-02-24 11:06:10|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645700780000|2022-02-24 11:06:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645700790000|2022-02-24 11:06:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645700800000|2022-02-24 11:06:40|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1645700810000|2022-02-24 11:06:50|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1645700830000|2022-02-24 11:07:10|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645700840000|2022-02-24 11:07:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645700850000|2022-02-24 11:07:30|1.22|0.22|1.26|0.26|1.26|0.26|1.22|0.22|0
1645700860000|2022-02-24 11:07:40|1.24|0.24|1.25|0.25|1.26|0.26|1.24|0.24|0
1645700870000|2022-02-24 11:07:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645700880000|2022-02-24 11:08:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645700890000|2022-02-24 11:08:10|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645700900000|2022-02-24 11:08:20|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645700910000|2022-02-24 11:08:30|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645700920000|2022-02-24 11:08:40|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645700930000|2022-02-24 11:08:50|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645700940000|2022-02-24 11:09:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645700950000|2022-02-24 11:09:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645700960000|2022-02-24 11:09:20|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645700970000|2022-02-24 11:09:30|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645700980000|2022-02-24 11:09:40|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1645701010000|2022-02-24 11:10:10|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1645701020000|2022-02-24 11:10:20|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1645701030000|2022-02-24 11:10:30|1.22|0.22|1.23|0.23|1.24|0.24|1.22|0.22|0
1645701050000|2022-02-24 11:10:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645701060000|2022-02-24 11:11:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645701070000|2022-02-24 11:11:10|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645701080000|2022-02-24 11:11:20|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645701090000|2022-02-24 11:11:30|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645701100000|2022-02-24 11:11:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645701110000|2022-02-24 11:11:50|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645701120000|2022-02-24 11:12:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645701130000|2022-02-24 11:12:10|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1645701140000|2022-02-24 11:12:20|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645701150000|2022-02-24 11:12:30|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1645701160000|2022-02-24 11:12:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645701170000|2022-02-24 11:12:50|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645701180000|2022-02-24 11:13:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1645701190000|2022-02-24 11:13:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645701200000|2022-02-24 11:13:20|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1645701210000|2022-02-24 11:13:30|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1645701220000|2022-02-24 11:13:40|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645701230000|2022-02-24 11:13:50|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1645701240000|2022-02-24 11:14:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1645701250000|2022-02-24 11:14:10|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645701260000|2022-02-24 11:14:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645701270000|2022-02-24 11:14:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1645701290000|2022-02-24 11:14:50|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645701300000|2022-02-24 11:15:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1645701310000|2022-02-24 11:15:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645701320000|2022-02-24 11:15:20|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1645701330000|2022-02-24 11:15:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645701340000|2022-02-24 11:15:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645701350000|2022-02-24 11:15:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645701360000|2022-02-24 11:16:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645701370000|2022-02-24 11:16:10|1.44|0.44|1.39|0.39|1.44|0.44|1.39|0.39|0
1645701380000|2022-02-24 11:16:20|1.38|0.38|1.39|0.39|1.4|0.4|1.38|0.38|0
1645701390000|2022-02-24 11:16:30|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645701400000|2022-02-24 11:16:40|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1645701410000|2022-02-24 11:16:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645701420000|2022-02-24 11:17:00|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1645701430000|2022-02-24 11:17:10|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1645701450000|2022-02-24 11:17:30|1.4|0.4|1.4|0.4|1.42|0.42|1.4|0.4|0
1645701460000|2022-02-24 11:17:40|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645701470000|2022-02-24 11:17:50|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645701480000|2022-02-24 11:18:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1645701490000|2022-02-24 11:18:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645701500000|2022-02-24 11:18:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645701510000|2022-02-24 11:18:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645701520000|2022-02-24 11:18:40|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1645701530000|2022-02-24 11:18:50|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645701550000|2022-02-24 11:19:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645701560000|2022-02-24 11:19:20|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645701580000|2022-02-24 11:19:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645701610000|2022-02-24 11:20:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645701620000|2022-02-24 11:20:20|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1645701630000|2022-02-24 11:20:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645701640000|2022-02-24 11:20:40|1.45|0.45|1.42|0.42|1.45|0.45|1.42|0.42|0
1645701650000|2022-02-24 11:20:50|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645701660000|2022-02-24 11:21:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1645701670000|2022-02-24 11:21:10|1.4|0.4|1.43|0.43|1.43|0.43|1.4|0.4|0
1645701680000|2022-02-24 11:21:20|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645701690000|2022-02-24 11:21:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645701700000|2022-02-24 11:21:40|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1645701710000|2022-02-24 11:21:50|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1645701720000|2022-02-24 11:22:00|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1645701730000|2022-02-24 11:22:10|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645701740000|2022-02-24 11:22:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645701750000|2022-02-24 11:22:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1645701760000|2022-02-24 11:22:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645701770000|2022-02-24 11:22:50|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1645701780000|2022-02-24 11:23:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645701790000|2022-02-24 11:23:10|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1645701800000|2022-02-24 11:23:20|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1645701810000|2022-02-24 11:23:30|1.49|0.49|1.47|0.47|1.49|0.49|1.47|0.47|0
1645701820000|2022-02-24 11:23:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645701830000|2022-02-24 11:23:50|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1645701840000|2022-02-24 11:24:00|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1645701850000|2022-02-24 11:24:10|1.47|0.47|1.47|0.47|1.49|0.49|1.47|0.47|0
1645701860000|2022-02-24 11:24:20|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1645701870000|2022-02-24 11:24:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645701880000|2022-02-24 11:24:40|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1645701890000|2022-02-24 11:24:50|1.48|0.48|1.51|0.51|1.51|0.51|1.48|0.48|0
1645701900000|2022-02-24 11:25:00|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1645701910000|2022-02-24 11:25:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1645701920000|2022-02-24 11:25:20|1.52|0.52|1.5|0.5|1.52|0.52|1.5|0.5|0
1645701930000|2022-02-24 11:25:30|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645701940000|2022-02-24 11:25:40|1.5|0.5|1.47|0.47|1.5|0.5|1.47|0.47|0
1645701960000|2022-02-24 11:26:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1645701970000|2022-02-24 11:26:10|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645701980000|2022-02-24 11:26:20|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1645701990000|2022-02-24 11:26:30|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1645702000000|2022-02-24 11:26:40|1.46|0.46|1.45|0.45|1.47|0.47|1.45|0.45|0
1645702020000|2022-02-24 11:27:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1645702030000|2022-02-24 11:27:10|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1645702040000|2022-02-24 11:27:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645702050000|2022-02-24 11:27:30|1.41|0.41|1.41|0.41|1.41|0.41|1.39|0.39|0
1645702060000|2022-02-24 11:27:40|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645702070000|2022-02-24 11:27:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645702080000|2022-02-24 11:28:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645702090000|2022-02-24 11:28:10|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645702100000|2022-02-24 11:28:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645702110000|2022-02-24 11:28:30|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645702120000|2022-02-24 11:28:40|1.39|0.39|1.42|0.42|1.42|0.42|1.39|0.39|0
1645702130000|2022-02-24 11:28:50|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1645702140000|2022-02-24 11:29:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645702160000|2022-02-24 11:29:20|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1645702170000|2022-02-24 11:29:30|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1645702180000|2022-02-24 11:29:40|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1645702190000|2022-02-24 11:29:50|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1645702200000|2022-02-24 11:30:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645702210000|2022-02-24 11:30:10|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1645702220000|2022-02-24 11:30:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1645702240000|2022-02-24 11:30:40|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1645702250000|2022-02-24 11:30:50|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1645702260000|2022-02-24 11:31:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1645702270000|2022-02-24 11:31:10|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1645702280000|2022-02-24 11:31:20|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1645702290000|2022-02-24 11:31:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645702300000|2022-02-24 11:31:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1645702340000|2022-02-24 11:32:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645702350000|2022-02-24 11:32:30|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645702360000|2022-02-24 11:32:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645702370000|2022-02-24 11:32:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645702380000|2022-02-24 11:33:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645702390000|2022-02-24 11:33:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645702400000|2022-02-24 11:33:20|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645702410000|2022-02-24 11:33:30|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645702420000|2022-02-24 11:33:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645702430000|2022-02-24 11:33:50|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1645702440000|2022-02-24 11:34:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1645702480000|2022-02-24 11:34:40|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1645702490000|2022-02-24 11:34:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645702500000|2022-02-24 11:35:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645702510000|2022-02-24 11:35:10|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1645702530000|2022-02-24 11:35:30|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1645702560000|2022-02-24 11:36:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645702570000|2022-02-24 11:36:10|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1645702580000|2022-02-24 11:36:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645702590000|2022-02-24 11:36:30|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645702620000|2022-02-24 11:37:00|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1645702640000|2022-02-24 11:37:20|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1645702660000|2022-02-24 11:37:40|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1645702670000|2022-02-24 11:37:50|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645702680000|2022-02-24 11:38:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1645702700000|2022-02-24 11:38:20|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1645702710000|2022-02-24 11:38:30|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1645702720000|2022-02-24 11:38:40|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1645702730000|2022-02-24 11:38:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645702740000|2022-02-24 11:39:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645702750000|2022-02-24 11:39:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645702770000|2022-02-24 11:39:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645702790000|2022-02-24 11:39:50|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645702800000|2022-02-24 11:40:00|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1645702810000|2022-02-24 11:40:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1645702820000|2022-02-24 11:40:20|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645702830000|2022-02-24 11:40:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1645702840000|2022-02-24 11:40:40|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1645702850000|2022-02-24 11:40:50|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1645702860000|2022-02-24 11:41:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1645702870000|2022-02-24 11:41:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1645702880000|2022-02-24 11:41:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1645702890000|2022-02-24 11:41:30|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1645702910000|2022-02-24 11:41:50|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1645702930000|2022-02-24 11:42:10|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1645702940000|2022-02-24 11:42:20|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1645702950000|2022-02-24 11:42:30|1.46|0.46|1.47|0.47|1.48|0.48|1.46|0.46|0
1645702960000|2022-02-24 11:42:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645702970000|2022-02-24 11:42:50|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1645702980000|2022-02-24 11:43:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645703000000|2022-02-24 11:43:20|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1645703010000|2022-02-24 11:43:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645703020000|2022-02-24 11:43:40|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645703030000|2022-02-24 11:43:50|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1645703040000|2022-02-24 11:44:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1645703050000|2022-02-24 11:44:10|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645703060000|2022-02-24 11:44:20|1.5|0.5|1.48|0.48|1.5|0.5|1.48|0.48|0
1645703070000|2022-02-24 11:44:30|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1645703080000|2022-02-24 11:44:40|1.51|0.51|1.53|0.53|1.53|0.53|1.51|0.51|0
1645703090000|2022-02-24 11:44:50|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645703100000|2022-02-24 11:45:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1645703110000|2022-02-24 11:45:10|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1645703120000|2022-02-24 11:45:20|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645703130000|2022-02-24 11:45:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645703140000|2022-02-24 11:45:40|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1645703150000|2022-02-24 11:45:50|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645703160000|2022-02-24 11:46:00|1.52|0.52|1.54|0.54|1.54|0.54|1.52|0.52|0
1645703170000|2022-02-24 11:46:10|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645703180000|2022-02-24 11:46:20|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645703200000|2022-02-24 11:46:40|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1645703210000|2022-02-24 11:46:50|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645703220000|2022-02-24 11:47:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1645703230000|2022-02-24 11:47:10|1.59|0.59|1.61|0.61|1.61|0.61|1.59|0.59|0
1645703240000|2022-02-24 11:47:20|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1645703250000|2022-02-24 11:47:30|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1645703260000|2022-02-24 11:47:40|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1645703270000|2022-02-24 11:47:50|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1645703280000|2022-02-24 11:48:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645703290000|2022-02-24 11:48:10|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1645703300000|2022-02-24 11:48:20|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1645703310000|2022-02-24 11:48:30|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1645703320000|2022-02-24 11:48:40|1.59|0.59|1.59|0.59|1.6|0.6|1.59|0.59|0
1645703340000|2022-02-24 11:49:00|1.6|0.6|1.58|0.58|1.6|0.6|1.57|0.57|0
1645703350000|2022-02-24 11:49:10|1.6|0.6|1.55|0.55|1.6|0.6|1.55|0.55|0
1645703360000|2022-02-24 11:49:20|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1645703370000|2022-02-24 11:49:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645703380000|2022-02-24 11:49:40|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1645703390000|2022-02-24 11:49:50|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1645703400000|2022-02-24 11:50:00|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1645703410000|2022-02-24 11:50:10|1.54|0.54|1.53|0.53|1.54|0.54|1.52|0.52|0
1645703420000|2022-02-24 11:50:20|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1645703430000|2022-02-24 11:50:30|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1645703440000|2022-02-24 11:50:40|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1645703460000|2022-02-24 11:51:00|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645703470000|2022-02-24 11:51:10|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1645703480000|2022-02-24 11:51:20|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1645703490000|2022-02-24 11:51:30|1.61|0.61|1.61|0.61|1.62|0.62|1.61|0.61|0
1645703500000|2022-02-24 11:51:40|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1645703510000|2022-02-24 11:51:50|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1645703520000|2022-02-24 11:52:00|1.61|0.61|1.59|0.59|1.61|0.61|1.59|0.59|0
1645703530000|2022-02-24 11:52:10|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1645703540000|2022-02-24 11:52:20|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1645703550000|2022-02-24 11:52:30|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1645703560000|2022-02-24 11:52:40|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1645703570000|2022-02-24 11:52:50|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1645703580000|2022-02-24 11:53:00|1.6|0.6|1.59|0.59|1.6|0.6|1.59|0.59|0
1645703590000|2022-02-24 11:53:10|1.6|0.6|1.58|0.58|1.6|0.6|1.58|0.58|0
1645703600000|2022-02-24 11:53:20|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1645703610000|2022-02-24 11:53:30|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1645703620000|2022-02-24 11:53:40|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1645703630000|2022-02-24 11:53:50|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1645703640000|2022-02-24 11:54:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645703650000|2022-02-24 11:54:10|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1645703670000|2022-02-24 11:54:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645703680000|2022-02-24 11:54:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645703690000|2022-02-24 11:54:50|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645703700000|2022-02-24 11:55:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645703710000|2022-02-24 11:55:10|1.54|0.54|1.54|0.54|1.54|0.54|1.53|0.53|0
1645703720000|2022-02-24 11:55:20|1.53|0.53|1.56|0.56|1.56|0.56|1.53|0.53|0
1645703730000|2022-02-24 11:55:30|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645703740000|2022-02-24 11:55:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1645703750000|2022-02-24 11:55:50|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645703770000|2022-02-24 11:56:10|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1645703780000|2022-02-24 11:56:20|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1645703790000|2022-02-24 11:56:30|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1645703800000|2022-02-24 11:56:40|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1645703810000|2022-02-24 11:56:50|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1645703820000|2022-02-24 11:57:00|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1645703830000|2022-02-24 11:57:10|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1645703850000|2022-02-24 11:57:30|1.54|0.54|1.54|0.54|1.56|0.56|1.54|0.54|0
1645703860000|2022-02-24 11:57:40|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645703870000|2022-02-24 11:57:50|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1645703880000|2022-02-24 11:58:00|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1645703890000|2022-02-24 11:58:10|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1645703900000|2022-02-24 11:58:20|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645703910000|2022-02-24 11:58:30|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1645703920000|2022-02-24 11:58:40|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645703930000|2022-02-24 11:58:50|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645703940000|2022-02-24 11:59:00|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1645703950000|2022-02-24 11:59:10|1.54|0.54|1.53|0.53|1.54|0.54|1.52|0.52|0
1645703960000|2022-02-24 11:59:20|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1645703970000|2022-02-24 11:59:30|1.56|0.56|1.59|0.59|1.59|0.59|1.56|0.56|0
1645703980000|2022-02-24 11:59:40|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1645703990000|2022-02-24 11:59:50|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1645704000000|2022-02-24 12:00:00|1.65|0.65|1.6|0.6|1.65|0.65|1.6|0.6|0
1645704010000|2022-02-24 12:00:10|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1645704020000|2022-02-24 12:00:20|1.61|0.61|1.58|0.58|1.61|0.61|1.58|0.58|0
1645704030000|2022-02-24 12:00:30|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1645704040000|2022-02-24 12:00:40|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1645704050000|2022-02-24 12:00:50|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1645704060000|2022-02-24 12:01:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1645704070000|2022-02-24 12:01:10|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1645704080000|2022-02-24 12:01:20|1.58|0.58|1.57|0.57|1.58|0.58|1.56|0.56|0
1645704090000|2022-02-24 12:01:30|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1645704110000|2022-02-24 12:01:50|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1645704120000|2022-02-24 12:02:00|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1645704130000|2022-02-24 12:02:10|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1645704140000|2022-02-24 12:02:20|1.53|0.53|1.54|0.54|1.55|0.55|1.53|0.53|0
1645704150000|2022-02-24 12:02:30|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1645704170000|2022-02-24 12:02:50|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645704180000|2022-02-24 12:03:00|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1645704190000|2022-02-24 12:03:10|1.54|0.54|1.54|0.54|1.55|0.55|1.54|0.54|0
1645704200000|2022-02-24 12:03:20|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1645704210000|2022-02-24 12:03:30|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1645704220000|2022-02-24 12:03:40|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1645704230000|2022-02-24 12:03:50|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1645704240000|2022-02-24 12:04:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1645704250000|2022-02-24 12:04:10|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1645704260000|2022-02-24 12:04:20|1.48|0.48|1.51|0.51|1.51|0.51|1.48|0.48|0
1645704270000|2022-02-24 12:04:30|1.52|0.52|1.5|0.5|1.52|0.52|1.5|0.5|0
1645704280000|2022-02-24 12:04:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1645704290000|2022-02-24 12:04:50|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1645704300000|2022-02-24 12:05:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1645704310000|2022-02-24 12:05:10|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1645704320000|2022-02-24 12:05:20|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1645704330000|2022-02-24 12:05:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1645704350000|2022-02-24 12:05:50|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1645704360000|2022-02-24 12:06:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1645704380000|2022-02-24 12:06:20|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1645704390000|2022-02-24 12:06:30|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1645704400000|2022-02-24 12:06:40|1.44|0.44|1.5|0.5|1.5|0.5|1.44|0.44|0
1645704410000|2022-02-24 12:06:50|1.49|0.49|1.43|0.43|1.49|0.49|1.43|0.43|0
1645704420000|2022-02-24 12:07:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1645704430000|2022-02-24 12:07:10|1.29|0.29|1.2|0.2|1.29|0.29|1.2|0.2|0
1645704440000|2022-02-24 12:07:20|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645704450000|2022-02-24 12:07:30|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645704460000|2022-02-24 12:07:40|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645704470000|2022-02-24 12:07:50|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645704490000|2022-02-24 12:08:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645704510000|2022-02-24 12:08:30|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645704530000|2022-02-24 12:08:50|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645704550000|2022-02-24 12:09:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645704590000|2022-02-24 12:09:50|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645704600000|2022-02-24 12:10:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645704620000|2022-02-24 12:10:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645704630000|2022-02-24 12:10:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645704640000|2022-02-24 12:10:40|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645704660000|2022-02-24 12:11:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645704670000|2022-02-24 12:11:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645704680000|2022-02-24 12:11:20|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645704690000|2022-02-24 12:11:30|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1645704700000|2022-02-24 12:11:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645704710000|2022-02-24 12:11:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645704720000|2022-02-24 12:12:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1645704750000|2022-02-24 12:12:30|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645704760000|2022-02-24 12:12:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645704790000|2022-02-24 12:13:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645704800000|2022-02-24 12:13:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645704810000|2022-02-24 12:13:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645704820000|2022-02-24 12:13:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645704830000|2022-02-24 12:13:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645704840000|2022-02-24 12:14:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645704850000|2022-02-24 12:14:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645704880000|2022-02-24 12:14:40|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645704890000|2022-02-24 12:14:50|1.21|0.21|1.22|0.22|1.22|0.22|1.2|0.2|0
1645704900000|2022-02-24 12:15:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645704910000|2022-02-24 12:15:10|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1645704920000|2022-02-24 12:15:20|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645704930000|2022-02-24 12:15:30|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645704950000|2022-02-24 12:15:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645704960000|2022-02-24 12:16:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1645704970000|2022-02-24 12:16:10|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645704990000|2022-02-24 12:16:30|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645705000000|2022-02-24 12:16:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645705020000|2022-02-24 12:17:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645705030000|2022-02-24 12:17:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645705050000|2022-02-24 12:17:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645705060000|2022-02-24 12:17:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645705070000|2022-02-24 12:17:50|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645705080000|2022-02-24 12:18:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645705090000|2022-02-24 12:18:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645705100000|2022-02-24 12:18:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645705110000|2022-02-24 12:18:30|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645705120000|2022-02-24 12:18:40|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645705130000|2022-02-24 12:18:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645705140000|2022-02-24 12:19:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645705180000|2022-02-24 12:19:40|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645705190000|2022-02-24 12:19:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645705200000|2022-02-24 12:20:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645705210000|2022-02-24 12:20:10|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645705220000|2022-02-24 12:20:20|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1645705230000|2022-02-24 12:20:30|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645705250000|2022-02-24 12:20:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645705260000|2022-02-24 12:21:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645705270000|2022-02-24 12:21:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645705290000|2022-02-24 12:21:30|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1645705300000|2022-02-24 12:21:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645705310000|2022-02-24 12:21:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645705350000|2022-02-24 12:22:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645705360000|2022-02-24 12:22:40|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645705370000|2022-02-24 12:22:50|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645705380000|2022-02-24 12:23:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1645705390000|2022-02-24 12:23:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645705400000|2022-02-24 12:23:20|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1645705420000|2022-02-24 12:23:40|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645705460000|2022-02-24 12:24:20|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645705470000|2022-02-24 12:24:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645705480000|2022-02-24 12:24:40|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645705510000|2022-02-24 12:25:10|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645705520000|2022-02-24 12:25:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645705530000|2022-02-24 12:25:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645705550000|2022-02-24 12:25:50|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645705560000|2022-02-24 12:26:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645705570000|2022-02-24 12:26:10|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1645705590000|2022-02-24 12:26:30|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645705600000|2022-02-24 12:26:40|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1645705610000|2022-02-24 12:26:50|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645705630000|2022-02-24 12:27:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645705640000|2022-02-24 12:27:20|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645705660000|2022-02-24 12:27:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645705670000|2022-02-24 12:27:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645705680000|2022-02-24 12:28:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645705690000|2022-02-24 12:28:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645705710000|2022-02-24 12:28:30|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1645705720000|2022-02-24 12:28:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645705730000|2022-02-24 12:28:50|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645705740000|2022-02-24 12:29:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645705750000|2022-02-24 12:29:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645705760000|2022-02-24 12:29:20|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645705770000|2022-02-24 12:29:30|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645705780000|2022-02-24 12:29:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645705790000|2022-02-24 12:29:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645705800000|2022-02-24 12:30:00|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1645705810000|2022-02-24 12:30:10|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645705820000|2022-02-24 12:30:20|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1645705840000|2022-02-24 12:30:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645705880000|2022-02-24 12:31:20|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645705890000|2022-02-24 12:31:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645705930000|2022-02-24 12:32:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645705950000|2022-02-24 12:32:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645705960000|2022-02-24 12:32:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645705970000|2022-02-24 12:32:50|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645705980000|2022-02-24 12:33:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645705990000|2022-02-24 12:33:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645706000000|2022-02-24 12:33:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645706010000|2022-02-24 12:33:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645706020000|2022-02-24 12:33:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645706030000|2022-02-24 12:33:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645706040000|2022-02-24 12:34:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645706050000|2022-02-24 12:34:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645706060000|2022-02-24 12:34:20|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645706070000|2022-02-24 12:34:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645706080000|2022-02-24 12:34:40|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1645706090000|2022-02-24 12:34:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645706120000|2022-02-24 12:35:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645706140000|2022-02-24 12:35:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645706160000|2022-02-24 12:36:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645706200000|2022-02-24 12:36:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645706210000|2022-02-24 12:36:50|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645706230000|2022-02-24 12:37:10|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645706250000|2022-02-24 12:37:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645706260000|2022-02-24 12:37:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645706270000|2022-02-24 12:37:50|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645706280000|2022-02-24 12:38:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645706290000|2022-02-24 12:38:10|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1645706300000|2022-02-24 12:38:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645706310000|2022-02-24 12:38:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645706320000|2022-02-24 12:38:40|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645706330000|2022-02-24 12:38:50|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645706340000|2022-02-24 12:39:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645706360000|2022-02-24 12:39:20|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645706380000|2022-02-24 12:39:40|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1645706400000|2022-02-24 12:40:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645706420000|2022-02-24 12:40:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645706450000|2022-02-24 12:40:50|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1645706460000|2022-02-24 12:41:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645706470000|2022-02-24 12:41:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645706480000|2022-02-24 12:41:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645706490000|2022-02-24 12:41:30|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645706510000|2022-02-24 12:41:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645706520000|2022-02-24 12:42:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645706530000|2022-02-24 12:42:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645706650000|2022-02-24 12:44:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645706670000|2022-02-24 12:44:30|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1645706680000|2022-02-24 12:44:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645706690000|2022-02-24 12:44:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645706720000|2022-02-24 12:45:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645706730000|2022-02-24 12:45:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645706740000|2022-02-24 12:45:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645706750000|2022-02-24 12:45:50|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645706760000|2022-02-24 12:46:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645706770000|2022-02-24 12:46:10|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645706790000|2022-02-24 12:46:30|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645706800000|2022-02-24 12:46:40|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645706820000|2022-02-24 12:47:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645706850000|2022-02-24 12:47:30|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645706860000|2022-02-24 12:47:40|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645706870000|2022-02-24 12:47:50|1.21|0.21|1.13|0.13|1.21|0.21|1.13|0.13|0
1645706880000|2022-02-24 12:48:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645706910000|2022-02-24 12:48:30|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645706920000|2022-02-24 12:48:40|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645706930000|2022-02-24 12:48:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645706950000|2022-02-24 12:49:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645706970000|2022-02-24 12:49:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645706990000|2022-02-24 12:49:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645707030000|2022-02-24 12:50:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645707040000|2022-02-24 12:50:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645707050000|2022-02-24 12:50:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645707060000|2022-02-24 12:51:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645707070000|2022-02-24 12:51:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645707130000|2022-02-24 12:52:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645707180000|2022-02-24 12:53:00|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1645707190000|2022-02-24 12:53:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645707200000|2022-02-24 12:53:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645707240000|2022-02-24 12:54:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645707250000|2022-02-24 12:54:10|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645707260000|2022-02-24 12:54:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645707290000|2022-02-24 12:54:50|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1645707300000|2022-02-24 12:55:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645707310000|2022-02-24 12:55:10|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1645707320000|2022-02-24 12:55:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645707340000|2022-02-24 12:55:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645707350000|2022-02-24 12:55:50|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1645707360000|2022-02-24 12:56:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645707370000|2022-02-24 12:56:10|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645707430000|2022-02-24 12:57:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645707440000|2022-02-24 12:57:20|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645707490000|2022-02-24 12:58:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645707510000|2022-02-24 12:58:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645707530000|2022-02-24 12:58:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645707540000|2022-02-24 12:59:00|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1645707560000|2022-02-24 12:59:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645707570000|2022-02-24 12:59:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645707580000|2022-02-24 12:59:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645707590000|2022-02-24 12:59:50|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1645707610000|2022-02-24 13:00:10|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1645707620000|2022-02-24 13:00:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645707630000|2022-02-24 13:00:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645707640000|2022-02-24 13:00:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645707650000|2022-02-24 13:00:50|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1645707660000|2022-02-24 13:01:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645707670000|2022-02-24 13:01:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645707680000|2022-02-24 13:01:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645707700000|2022-02-24 13:01:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645707710000|2022-02-24 13:01:50|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645707720000|2022-02-24 13:02:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1645707740000|2022-02-24 13:02:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645707750000|2022-02-24 13:02:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645707770000|2022-02-24 13:02:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645707780000|2022-02-24 13:03:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645707790000|2022-02-24 13:03:10|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645707840000|2022-02-24 13:04:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645707850000|2022-02-24 13:04:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645707860000|2022-02-24 13:04:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645707890000|2022-02-24 13:04:50|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645707900000|2022-02-24 13:05:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645707910000|2022-02-24 13:05:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645707920000|2022-02-24 13:05:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645707930000|2022-02-24 13:05:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645707940000|2022-02-24 13:05:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645707950000|2022-02-24 13:05:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645707960000|2022-02-24 13:06:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645708040000|2022-02-24 13:07:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645708050000|2022-02-24 13:07:30|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645708060000|2022-02-24 13:07:40|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645708080000|2022-02-24 13:08:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645708090000|2022-02-24 13:08:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645708100000|2022-02-24 13:08:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645708190000|2022-02-24 13:09:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645708220000|2022-02-24 13:10:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645708230000|2022-02-24 13:10:30|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645708240000|2022-02-24 13:10:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645708250000|2022-02-24 13:10:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645708260000|2022-02-24 13:11:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645708280000|2022-02-24 13:11:20|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645708300000|2022-02-24 13:11:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645708310000|2022-02-24 13:11:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645708380000|2022-02-24 13:13:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645708400000|2022-02-24 13:13:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645708410000|2022-02-24 13:13:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645708420000|2022-02-24 13:13:40|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1645708440000|2022-02-24 13:14:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645708450000|2022-02-24 13:14:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645708460000|2022-02-24 13:14:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645708490000|2022-02-24 13:14:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645708510000|2022-02-24 13:15:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645708520000|2022-02-24 13:15:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1645708690000|2022-02-24 13:18:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1645708700000|2022-02-24 13:18:20|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645708710000|2022-02-24 13:18:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645708720000|2022-02-24 13:18:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645708730000|2022-02-24 13:18:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645708740000|2022-02-24 13:19:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645708750000|2022-02-24 13:19:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645708760000|2022-02-24 13:19:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645708770000|2022-02-24 13:19:30|1|0|1|0|1|0|1|0|0
1645708780000|2022-02-24 13:19:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1645708790000|2022-02-24 13:19:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1645708820000|2022-02-24 13:20:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645708830000|2022-02-24 13:20:30|1|0|1|0|1|0|1|0|0
1645708840000|2022-02-24 13:20:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1645709650000|2022-02-24 13:34:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645709660000|2022-02-24 13:34:20|1|0|1|0|1|0|1|0|0
1645709670000|2022-02-24 13:34:30|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645709680000|2022-02-24 13:34:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645709690000|2022-02-24 13:34:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645709700000|2022-02-24 13:35:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645709710000|2022-02-24 13:35:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645709720000|2022-02-24 13:35:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645709730000|2022-02-24 13:35:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645709740000|2022-02-24 13:35:40|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645709750000|2022-02-24 13:35:50|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1645709760000|2022-02-24 13:36:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645709770000|2022-02-24 13:36:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645709790000|2022-02-24 13:36:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645709800000|2022-02-24 13:36:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645709830000|2022-02-24 13:37:10|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1645709840000|2022-02-24 13:37:20|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645709850000|2022-02-24 13:37:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645709880000|2022-02-24 13:38:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645709890000|2022-02-24 13:38:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645709910000|2022-02-24 13:38:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645709930000|2022-02-24 13:38:50|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645709940000|2022-02-24 13:39:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645709960000|2022-02-24 13:39:20|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645709990000|2022-02-24 13:39:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645710000000|2022-02-24 13:40:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645710010000|2022-02-24 13:40:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645710030000|2022-02-24 13:40:30|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1645710050000|2022-02-24 13:40:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645710060000|2022-02-24 13:41:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645710070000|2022-02-24 13:41:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645710110000|2022-02-24 13:41:50|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645710130000|2022-02-24 13:42:10|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645710150000|2022-02-24 13:42:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645710160000|2022-02-24 13:42:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645710170000|2022-02-24 13:42:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645710190000|2022-02-24 13:43:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645710200000|2022-02-24 13:43:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645710230000|2022-02-24 13:43:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645710240000|2022-02-24 13:44:00|1.07|0.07|1.1|0.1|1.1|0.1|1.07|0.07|0
1645710270000|2022-02-24 13:44:30|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645710280000|2022-02-24 13:44:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645710290000|2022-02-24 13:44:50|1.02|0.02|1|0|1.02|0.02|1|0|0
1645710570000|2022-02-24 13:49:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645710580000|2022-02-24 13:49:40|1|0|1.01|0.01|1.01|0.01|1|0|0
1645710600000|2022-02-24 13:50:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1645710620000|2022-02-24 13:50:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645710630000|2022-02-24 13:50:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645710640000|2022-02-24 13:50:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645710650000|2022-02-24 13:50:50|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645710660000|2022-02-24 13:51:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645710690000|2022-02-24 13:51:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645710710000|2022-02-24 13:51:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645710760000|2022-02-24 13:52:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645710770000|2022-02-24 13:52:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645710790000|2022-02-24 13:53:10|1|0|1|0|1|0|1|0|0
1645710840000|2022-02-24 13:54:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645710850000|2022-02-24 13:54:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645710860000|2022-02-24 13:54:20|1|0|1.01|0.01|1.01|0.01|1|0|0
1645710870000|2022-02-24 13:54:30|1|0|1|0|1|0|1|0|0
1645711340000|2022-02-24 14:02:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645711380000|2022-02-24 14:03:00|1|0|1|0|1|0|1|0|0
1645711410000|2022-02-24 14:03:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645711460000|2022-02-24 14:04:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645711470000|2022-02-24 14:04:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645711490000|2022-02-24 14:04:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645711510000|2022-02-24 14:05:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645711520000|2022-02-24 14:05:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645711540000|2022-02-24 14:05:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645711550000|2022-02-24 14:05:50|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645711560000|2022-02-24 14:06:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645711580000|2022-02-24 14:06:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645711600000|2022-02-24 14:06:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645711610000|2022-02-24 14:06:50|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645711620000|2022-02-24 14:07:00|1.05|0.05|1.06|0.06|1.07|0.07|1.05|0.05|0
1645711640000|2022-02-24 14:07:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645711650000|2022-02-24 14:07:30|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645711660000|2022-02-24 14:07:40|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1645711670000|2022-02-24 14:07:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645711680000|2022-02-24 14:08:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645711690000|2022-02-24 14:08:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645711710000|2022-02-24 14:08:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645711720000|2022-02-24 14:08:40|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1645711740000|2022-02-24 14:09:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645711750000|2022-02-24 14:09:10|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1645711760000|2022-02-24 14:09:20|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645711770000|2022-02-24 14:09:30|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1645711780000|2022-02-24 14:09:40|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645711790000|2022-02-24 14:09:50|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645711800000|2022-02-24 14:10:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645711850000|2022-02-24 14:10:50|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645711860000|2022-02-24 14:11:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645711870000|2022-02-24 14:11:10|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645711890000|2022-02-24 14:11:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645711910000|2022-02-24 14:11:50|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645711920000|2022-02-24 14:12:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645711930000|2022-02-24 14:12:10|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1645711970000|2022-02-24 14:12:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1645711980000|2022-02-24 14:13:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645712020000|2022-02-24 14:13:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1645712100000|2022-02-24 14:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645712110000|2022-02-24 14:15:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645712140000|2022-02-24 14:15:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645712170000|2022-02-24 14:16:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645712180000|2022-02-24 14:16:20|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645712190000|2022-02-24 14:16:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645712210000|2022-02-24 14:16:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645712230000|2022-02-24 14:17:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645712240000|2022-02-24 14:17:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645712270000|2022-02-24 14:17:50|1|0|1|0|1|0|1|0|0
1645712290000|2022-02-24 14:18:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645712300000|2022-02-24 14:18:20|1|0|1.01|0.01|1.01|0.01|1|0|0
1645712310000|2022-02-24 14:18:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645712340000|2022-02-24 14:19:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645712420000|2022-02-24 14:20:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645712450000|2022-02-24 14:20:50|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645712460000|2022-02-24 14:21:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645712470000|2022-02-24 14:21:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645712480000|2022-02-24 14:21:20|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645712490000|2022-02-24 14:21:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645712500000|2022-02-24 14:21:40|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645712510000|2022-02-24 14:21:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645712530000|2022-02-24 14:22:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645712540000|2022-02-24 14:22:20|1|0|1.01|0.01|1.01|0.01|1|0|0
1645712560000|2022-02-24 14:22:40|1|0|1|0|1|0|1|0|0
1645712570000|2022-02-24 14:22:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1645712590000|2022-02-24 14:23:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645712600000|2022-02-24 14:23:20|1|0|1|0|1|0|1|0|0
1645712610000|2022-02-24 14:23:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1645713120000|2022-02-24 14:32:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645713130000|2022-02-24 14:32:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645713140000|2022-02-24 14:32:20|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1645713150000|2022-02-24 14:32:30|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1645713160000|2022-02-24 14:32:40|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1645713170000|2022-02-24 14:32:50|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645713180000|2022-02-24 14:33:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645713190000|2022-02-24 14:33:10|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1645713200000|2022-02-24 14:33:20|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1645713210000|2022-02-24 14:33:30|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1645713220000|2022-02-24 14:33:40|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645713230000|2022-02-24 14:33:50|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1645713240000|2022-02-24 14:34:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645713250000|2022-02-24 14:34:10|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1645713260000|2022-02-24 14:34:20|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1645713270000|2022-02-24 14:34:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645713280000|2022-02-24 14:34:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645713290000|2022-02-24 14:34:50|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1645713300000|2022-02-24 14:35:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645713310000|2022-02-24 14:35:10|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645713330000|2022-02-24 14:35:30|1|0|1|0|1|0|1|0|0
1645713350000|2022-02-24 14:35:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645713360000|2022-02-24 14:36:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1645713370000|2022-02-24 14:36:10|1.03|0.03|1.02|0.02|1.04|0.04|1.02|0.02|0
1645713380000|2022-02-24 14:36:20|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1645713390000|2022-02-24 14:36:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645713400000|2022-02-24 14:36:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645713410000|2022-02-24 14:36:50|1.05|0.05|1.08|0.08|1.08|0.08|1.05|0.05|0
1645713420000|2022-02-24 14:37:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645713430000|2022-02-24 14:37:10|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645713440000|2022-02-24 14:37:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645713450000|2022-02-24 14:37:30|1.06|0.06|1.09|0.09|1.09|0.09|1.06|0.06|0
1645713460000|2022-02-24 14:37:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645713470000|2022-02-24 14:37:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645713480000|2022-02-24 14:38:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645713490000|2022-02-24 14:38:10|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1645713500000|2022-02-24 14:38:20|1.06|0.06|1.01|0.01|1.06|0.06|1.01|0.01|0
1645713510000|2022-02-24 14:38:30|1|0|1|0|1|0|1|0|0
1645718440000|2022-02-24 16:00:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645718450000|2022-02-24 16:00:50|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645718460000|2022-02-24 16:01:00|1|0|1.02|0.02|1.02|0.02|1|0|0
1645718470000|2022-02-24 16:01:10|1.01|0.01|1.05|0.05|1.05|0.05|1.01|0.01|0
1645718480000|2022-02-24 16:01:20|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645718490000|2022-02-24 16:01:30|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645718500000|2022-02-24 16:01:40|1.02|0.02|1.01|0.01|1.03|0.03|1.01|0.01|0
1645718510000|2022-02-24 16:01:50|1|0|1.01|0.01|1.01|0.01|1|0|0
1645718520000|2022-02-24 16:02:00|1|0|1|0|1|0|1|0|0
1645718640000|2022-02-24 16:04:00|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1645718650000|2022-02-24 16:04:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645718660000|2022-02-24 16:04:20|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645718670000|2022-02-24 16:04:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645718680000|2022-02-24 16:04:40|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1645718690000|2022-02-24 16:04:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645718700000|2022-02-24 16:05:00|1.03|0.03|1.02|0.02|1.04|0.04|1.02|0.02|0
1645718710000|2022-02-24 16:05:10|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1645718720000|2022-02-24 16:05:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645718730000|2022-02-24 16:05:30|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645718740000|2022-02-24 16:05:40|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1645718750000|2022-02-24 16:05:50|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1645718760000|2022-02-24 16:06:00|1.05|0.05|1.04|0.04|1.06|0.06|1.04|0.04|0
1645718770000|2022-02-24 16:06:10|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645718780000|2022-02-24 16:06:20|1.03|0.03|1|0|1.03|0.03|1|0|0
1645718850000|2022-02-24 16:07:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645718860000|2022-02-24 16:07:40|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645718870000|2022-02-24 16:07:50|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1645718880000|2022-02-24 16:08:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645718890000|2022-02-24 16:08:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645718900000|2022-02-24 16:08:20|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645718910000|2022-02-24 16:08:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645718920000|2022-02-24 16:08:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645718930000|2022-02-24 16:08:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645718940000|2022-02-24 16:09:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1645718950000|2022-02-24 16:09:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645718960000|2022-02-24 16:09:20|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1645718970000|2022-02-24 16:09:30|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645718980000|2022-02-24 16:09:40|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1645718990000|2022-02-24 16:09:50|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645719000000|2022-02-24 16:10:00|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1645719010000|2022-02-24 16:10:10|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645719020000|2022-02-24 16:10:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645719030000|2022-02-24 16:10:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645719040000|2022-02-24 16:10:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645719050000|2022-02-24 16:10:50|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645719060000|2022-02-24 16:11:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645719070000|2022-02-24 16:11:10|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1645719080000|2022-02-24 16:11:20|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645719090000|2022-02-24 16:11:30|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1645719100000|2022-02-24 16:11:40|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645719110000|2022-02-24 16:11:50|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645719120000|2022-02-24 16:12:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645719130000|2022-02-24 16:12:10|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1645719140000|2022-02-24 16:12:20|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1645719150000|2022-02-24 16:12:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645719160000|2022-02-24 16:12:40|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1645719170000|2022-02-24 16:12:50|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645719180000|2022-02-24 16:13:00|1.09|0.09|1.1|0.1|1.1|0.1|1.08|0.08|0
1645719190000|2022-02-24 16:13:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645719200000|2022-02-24 16:13:20|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645719210000|2022-02-24 16:13:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645719220000|2022-02-24 16:13:40|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645719240000|2022-02-24 16:14:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645719250000|2022-02-24 16:14:10|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645719260000|2022-02-24 16:14:20|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645719270000|2022-02-24 16:14:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645719280000|2022-02-24 16:14:40|1.1|0.1|1.1|0.1|1.12|0.12|1.1|0.1|0
1645719290000|2022-02-24 16:14:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645719300000|2022-02-24 16:15:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645719310000|2022-02-24 16:15:10|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645719320000|2022-02-24 16:15:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645719330000|2022-02-24 16:15:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645719340000|2022-02-24 16:15:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645719350000|2022-02-24 16:15:50|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1645719360000|2022-02-24 16:16:00|1.1|0.1|1.09|0.09|1.11|0.11|1.09|0.09|0
1645719370000|2022-02-24 16:16:10|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645719380000|2022-02-24 16:16:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645719390000|2022-02-24 16:16:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645719400000|2022-02-24 16:16:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645719410000|2022-02-24 16:16:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645719420000|2022-02-24 16:17:00|1.07|0.07|1|0|1.07|0.07|1|0|0
1645719500000|2022-02-24 16:18:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645719510000|2022-02-24 16:18:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645719520000|2022-02-24 16:18:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645719530000|2022-02-24 16:18:50|1|0|1|0|1|0|1|0|0
1645719600000|2022-02-24 16:20:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645719630000|2022-02-24 16:20:30|1|0|1|0|1|0|1|0|0
1645721240000|2022-02-24 16:47:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645721250000|2022-02-24 16:47:30|1|0|1|0|1|0|1|0|0
1645721320000|2022-02-24 16:48:40|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645721330000|2022-02-24 16:48:50|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645721340000|2022-02-24 16:49:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645721350000|2022-02-24 16:49:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645721360000|2022-02-24 16:49:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645721380000|2022-02-24 16:49:40|1.04|0.04|1.08|0.08|1.08|0.08|1.04|0.04|0
1645721390000|2022-02-24 16:49:50|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645721400000|2022-02-24 16:50:00|1.12|0.12|1.12|0.12|1.13|0.13|1.11|0.11|0
1645721410000|2022-02-24 16:50:10|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1645721420000|2022-02-24 16:50:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645721430000|2022-02-24 16:50:30|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645721440000|2022-02-24 16:50:40|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645721450000|2022-02-24 16:50:50|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645721460000|2022-02-24 16:51:00|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1645721470000|2022-02-24 16:51:10|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645721480000|2022-02-24 16:51:20|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1645721490000|2022-02-24 16:51:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645721500000|2022-02-24 16:51:40|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1645721510000|2022-02-24 16:51:50|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645721520000|2022-02-24 16:52:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645721530000|2022-02-24 16:52:10|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1645721540000|2022-02-24 16:52:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645721550000|2022-02-24 16:52:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645721560000|2022-02-24 16:52:40|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1645721570000|2022-02-24 16:52:50|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1645721580000|2022-02-24 16:53:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645721590000|2022-02-24 16:53:10|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645721600000|2022-02-24 16:53:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645721610000|2022-02-24 16:53:30|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645721620000|2022-02-24 16:53:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645721630000|2022-02-24 16:53:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645721640000|2022-02-24 16:54:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1645721650000|2022-02-24 16:54:10|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645721660000|2022-02-24 16:54:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645721670000|2022-02-24 16:54:30|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1645721680000|2022-02-24 16:54:40|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645721690000|2022-02-24 16:54:50|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1645721700000|2022-02-24 16:55:00|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645721710000|2022-02-24 16:55:10|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1645721720000|2022-02-24 16:55:20|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645721730000|2022-02-24 16:55:30|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645721740000|2022-02-24 16:55:40|1.19|0.19|1.2|0.2|1.21|0.21|1.19|0.19|0
1645721750000|2022-02-24 16:55:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645721760000|2022-02-24 16:56:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645721770000|2022-02-24 16:56:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645721780000|2022-02-24 16:56:20|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645721790000|2022-02-24 16:56:30|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1645721800000|2022-02-24 16:56:40|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645721810000|2022-02-24 16:56:50|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645721820000|2022-02-24 16:57:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645721840000|2022-02-24 16:57:20|1.24|0.24|1.23|0.23|1.26|0.26|1.23|0.23|0
1645721850000|2022-02-24 16:57:30|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1645721860000|2022-02-24 16:57:40|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645721870000|2022-02-24 16:57:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645721880000|2022-02-24 16:58:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645721890000|2022-02-24 16:58:10|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645721910000|2022-02-24 16:58:30|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645721920000|2022-02-24 16:58:40|1.26|0.26|1.27|0.27|1.27|0.27|1.25|0.25|0
1645721930000|2022-02-24 16:58:50|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1645721940000|2022-02-24 16:59:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1645721950000|2022-02-24 16:59:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645721960000|2022-02-24 16:59:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645721970000|2022-02-24 16:59:30|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645721980000|2022-02-24 16:59:40|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645721990000|2022-02-24 16:59:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645722000000|2022-02-24 17:00:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1645722010000|2022-02-24 17:00:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645722020000|2022-02-24 17:00:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645722030000|2022-02-24 17:00:30|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645722040000|2022-02-24 17:00:40|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645722050000|2022-02-24 17:00:50|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1645722060000|2022-02-24 17:01:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645722070000|2022-02-24 17:01:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645722080000|2022-02-24 17:01:20|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1645722090000|2022-02-24 17:01:30|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1645722100000|2022-02-24 17:01:40|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1645722110000|2022-02-24 17:01:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645722120000|2022-02-24 17:02:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645722130000|2022-02-24 17:02:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645722140000|2022-02-24 17:02:20|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1645722150000|2022-02-24 17:02:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645722160000|2022-02-24 17:02:40|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1645722170000|2022-02-24 17:02:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645722190000|2022-02-24 17:03:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645722200000|2022-02-24 17:03:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645722210000|2022-02-24 17:03:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645722220000|2022-02-24 17:03:40|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1645722230000|2022-02-24 17:03:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1645722240000|2022-02-24 17:04:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1645722250000|2022-02-24 17:04:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645722260000|2022-02-24 17:04:20|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1645722270000|2022-02-24 17:04:30|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645722280000|2022-02-24 17:04:40|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1645722290000|2022-02-24 17:04:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645722300000|2022-02-24 17:05:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645722310000|2022-02-24 17:05:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645722320000|2022-02-24 17:05:20|1.27|0.27|1.24|0.24|1.27|0.27|1.24|0.24|0
1645722340000|2022-02-24 17:05:40|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645722350000|2022-02-24 17:05:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645722360000|2022-02-24 17:06:00|1.22|0.22|1.23|0.23|1.23|0.23|1.21|0.21|0
1645722370000|2022-02-24 17:06:10|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1645722380000|2022-02-24 17:06:20|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645722390000|2022-02-24 17:06:30|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1645722400000|2022-02-24 17:06:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645722410000|2022-02-24 17:06:50|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645722420000|2022-02-24 17:07:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645722430000|2022-02-24 17:07:10|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645722440000|2022-02-24 17:07:20|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1645722450000|2022-02-24 17:07:30|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1645722460000|2022-02-24 17:07:40|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645722480000|2022-02-24 17:08:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1645722490000|2022-02-24 17:08:10|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645722500000|2022-02-24 17:08:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645722510000|2022-02-24 17:08:30|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645722520000|2022-02-24 17:08:40|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1645722530000|2022-02-24 17:08:50|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645722540000|2022-02-24 17:09:00|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1645722550000|2022-02-24 17:09:10|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1645722560000|2022-02-24 17:09:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645722570000|2022-02-24 17:09:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645722580000|2022-02-24 17:09:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645722590000|2022-02-24 17:09:50|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645722600000|2022-02-24 17:10:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1645722610000|2022-02-24 17:10:10|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645722620000|2022-02-24 17:10:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645722630000|2022-02-24 17:10:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645722640000|2022-02-24 17:10:40|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645722650000|2022-02-24 17:10:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645722660000|2022-02-24 17:11:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1645722670000|2022-02-24 17:11:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645722680000|2022-02-24 17:11:20|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645722690000|2022-02-24 17:11:30|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645722700000|2022-02-24 17:11:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645722710000|2022-02-24 17:11:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645722720000|2022-02-24 17:12:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645722730000|2022-02-24 17:12:10|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1645722740000|2022-02-24 17:12:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645722750000|2022-02-24 17:12:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645722760000|2022-02-24 17:12:40|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645722780000|2022-02-24 17:13:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645722790000|2022-02-24 17:13:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645722800000|2022-02-24 17:13:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645722820000|2022-02-24 17:13:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1645722830000|2022-02-24 17:13:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645722840000|2022-02-24 17:14:00|1|0|1|0|1|0|1|0|0
1645722850000|2022-02-24 17:14:10|1.08|0.08|1.03|0.03|1.08|0.08|1.03|0.03|0
1645722860000|2022-02-24 17:14:20|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645722870000|2022-02-24 17:14:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645722890000|2022-02-24 17:14:50|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645722900000|2022-02-24 17:15:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645722910000|2022-02-24 17:15:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645722920000|2022-02-24 17:15:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645722930000|2022-02-24 17:15:30|1.02|0.02|1|0|1.02|0.02|1|0|0
1645722960000|2022-02-24 17:16:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645722980000|2022-02-24 17:16:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645723020000|2022-02-24 17:17:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645723030000|2022-02-24 17:17:10|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645723040000|2022-02-24 17:17:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645723050000|2022-02-24 17:17:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645723060000|2022-02-24 17:17:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645723070000|2022-02-24 17:17:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645723080000|2022-02-24 17:18:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645723090000|2022-02-24 17:18:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645723100000|2022-02-24 17:18:20|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645723120000|2022-02-24 17:18:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645723130000|2022-02-24 17:18:50|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645723140000|2022-02-24 17:19:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645723150000|2022-02-24 17:19:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645723160000|2022-02-24 17:19:20|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645723180000|2022-02-24 17:19:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645723190000|2022-02-24 17:19:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645723200000|2022-02-24 17:20:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645723210000|2022-02-24 17:20:10|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1645723220000|2022-02-24 17:20:20|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645723230000|2022-02-24 17:20:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645723240000|2022-02-24 17:20:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645723260000|2022-02-24 17:21:00|1|0|1|0|1|0|1|0|0
1645723470000|2022-02-24 17:24:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645723480000|2022-02-24 17:24:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645723490000|2022-02-24 17:24:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645723500000|2022-02-24 17:25:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645723510000|2022-02-24 17:25:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645723520000|2022-02-24 17:25:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645723530000|2022-02-24 17:25:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645723540000|2022-02-24 17:25:40|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645723550000|2022-02-24 17:25:50|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645723560000|2022-02-24 17:26:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1645723570000|2022-02-24 17:26:10|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645723580000|2022-02-24 17:26:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645723590000|2022-02-24 17:26:30|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645723610000|2022-02-24 17:26:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645723620000|2022-02-24 17:27:00|1.07|0.07|1.09|0.09|1.09|0.09|1.07|0.07|0
1645723630000|2022-02-24 17:27:10|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645723640000|2022-02-24 17:27:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645723650000|2022-02-24 17:27:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645723660000|2022-02-24 17:27:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645723670000|2022-02-24 17:27:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645723680000|2022-02-24 17:28:00|1.07|0.07|1.02|0.02|1.07|0.07|1.01|0.01|0
1645723700000|2022-02-24 17:28:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1645723710000|2022-02-24 17:28:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1645723730000|2022-02-24 17:28:50|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645723740000|2022-02-24 17:29:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645723760000|2022-02-24 17:29:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645723770000|2022-02-24 17:29:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645723780000|2022-02-24 17:29:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645723790000|2022-02-24 17:29:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645723800000|2022-02-24 17:30:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1645723810000|2022-02-24 17:30:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645723820000|2022-02-24 17:30:20|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1645723830000|2022-02-24 17:30:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645723840000|2022-02-24 17:30:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645723850000|2022-02-24 17:30:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645723860000|2022-02-24 17:31:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645723870000|2022-02-24 17:31:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1645723890000|2022-02-24 17:31:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645723900000|2022-02-24 17:31:40|1|0|1|0|1|0|1|0|0
1645723910000|2022-02-24 17:31:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1645724020000|2022-02-24 17:33:40|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645724040000|2022-02-24 17:34:00|1|0|1|0|1|0|1|0|0
1645724060000|2022-02-24 17:34:20|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645724070000|2022-02-24 17:34:30|1|0|1|0|1|0|1|0|0
1645724120000|2022-02-24 17:35:20|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1645724130000|2022-02-24 17:35:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645724140000|2022-02-24 17:35:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645724150000|2022-02-24 17:35:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645724160000|2022-02-24 17:36:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645724190000|2022-02-24 17:36:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645724200000|2022-02-24 17:36:40|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1645724210000|2022-02-24 17:36:50|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645724220000|2022-02-24 17:37:00|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1645724230000|2022-02-24 17:37:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645724240000|2022-02-24 17:37:20|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645724260000|2022-02-24 17:37:40|1.07|0.07|1.09|0.09|1.09|0.09|1.07|0.07|0
1645724270000|2022-02-24 17:37:50|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645724290000|2022-02-24 17:38:10|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645724300000|2022-02-24 17:38:20|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1645724310000|2022-02-24 17:38:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645724330000|2022-02-24 17:38:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645724340000|2022-02-24 17:39:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645724350000|2022-02-24 17:39:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645724370000|2022-02-24 17:39:30|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645724380000|2022-02-24 17:39:40|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645724390000|2022-02-24 17:39:50|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645724400000|2022-02-24 17:40:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645724410000|2022-02-24 17:40:10|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645724430000|2022-02-24 17:40:30|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1645724440000|2022-02-24 17:40:40|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645724450000|2022-02-24 17:40:50|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1645724460000|2022-02-24 17:41:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645724470000|2022-02-24 17:41:10|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645724480000|2022-02-24 17:41:20|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645724490000|2022-02-24 17:41:30|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1645724500000|2022-02-24 17:41:40|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645724510000|2022-02-24 17:41:50|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645724520000|2022-02-24 17:42:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645724530000|2022-02-24 17:42:10|1.09|0.09|1|0|1.09|0.09|1|0|0
1645724560000|2022-02-24 17:42:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645724580000|2022-02-24 17:43:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1645728550000|2022-02-24 18:49:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645728560000|2022-02-24 18:49:20|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1645728570000|2022-02-24 18:49:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645728580000|2022-02-24 18:49:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645728590000|2022-02-24 18:49:50|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645728600000|2022-02-24 18:50:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645728610000|2022-02-24 18:50:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645728620000|2022-02-24 18:50:20|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1645728630000|2022-02-24 18:50:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645728640000|2022-02-24 18:50:40|1.08|0.08|1.06|0.06|1.08|0.08|1.05|0.05|0
1645728650000|2022-02-24 18:50:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645728660000|2022-02-24 18:51:00|1.05|0.05|1|0|1.05|0.05|1|0|0
1645731480000|2022-02-24 19:38:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645731490000|2022-02-24 19:38:10|1|0|1|0|1|0|1|0|0
1645737320000|2022-02-24 21:15:20|1.2||1.2||1.2||1.2||0
1645776300000|2022-02-25 08:05:00|1||1||1||1||0
1645804440000|2022-02-25 15:54:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645804450000|2022-02-25 15:54:10|1|0|1.01|0.01|1.01|0.01|1|0|0
1645804460000|2022-02-25 15:54:20|1|0|1.01|0.01|1.01|0.01|1|0|0
1645804470000|2022-02-25 15:54:30|1|0|1.01|0.01|1.01|0.01|1|0|0
1645804480000|2022-02-25 15:54:40|1|0|1|0|1|0|1|0|0
1645804530000|2022-02-25 15:55:30|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645804540000|2022-02-25 15:55:40|1|0|1|0|1.01|0.01|1|0|0
1645804550000|2022-02-25 15:55:50|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645804560000|2022-02-25 15:56:00|1|0|1|0|1|0|1|0|0
1645804620000|2022-02-25 15:57:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645804630000|2022-02-25 15:57:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645804640000|2022-02-25 15:57:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645804650000|2022-02-25 15:57:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645804660000|2022-02-25 15:57:40|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645804670000|2022-02-25 15:57:50|1|0|1.02|0.02|1.02|0.02|1|0|0
1645804680000|2022-02-25 15:58:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645804690000|2022-02-25 15:58:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645804700000|2022-02-25 15:58:20|1|0|1|0|1|0|1|0|0
1645804720000|2022-02-25 15:58:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645804730000|2022-02-25 15:58:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645804750000|2022-02-25 15:59:10|1|0|1|0|1|0|1|0|0
1645804980000|2022-02-25 16:03:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645804990000|2022-02-25 16:03:10|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645805000000|2022-02-25 16:03:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645805010000|2022-02-25 16:03:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645805020000|2022-02-25 16:03:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645805030000|2022-02-25 16:03:50|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645805040000|2022-02-25 16:04:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645805050000|2022-02-25 16:04:10|1|0|1.01|0.01|1.01|0.01|1|0|0
1645805060000|2022-02-25 16:04:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645805070000|2022-02-25 16:04:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645805080000|2022-02-25 16:04:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645805090000|2022-02-25 16:04:50|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1645805100000|2022-02-25 16:05:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645805110000|2022-02-25 16:05:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645805120000|2022-02-25 16:05:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645805130000|2022-02-25 16:05:30|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645805140000|2022-02-25 16:05:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645805150000|2022-02-25 16:05:50|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1645805160000|2022-02-25 16:06:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645805170000|2022-02-25 16:06:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645805180000|2022-02-25 16:06:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645805190000|2022-02-25 16:06:30|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1645805200000|2022-02-25 16:06:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645805210000|2022-02-25 16:06:50|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645805220000|2022-02-25 16:07:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645805230000|2022-02-25 16:07:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1645805310000|2022-02-25 16:08:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1645805320000|2022-02-25 16:08:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1645805330000|2022-02-25 16:08:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1645805340000|2022-02-25 16:09:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645805350000|2022-02-25 16:09:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645805380000|2022-02-25 16:09:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645805390000|2022-02-25 16:09:50|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645805400000|2022-02-25 16:10:00|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1645805440000|2022-02-25 16:10:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645805450000|2022-02-25 16:10:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645805460000|2022-02-25 16:11:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645805480000|2022-02-25 16:11:20|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1645805510000|2022-02-25 16:11:50|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1645805520000|2022-02-25 16:12:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1645805540000|2022-02-25 16:12:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645805550000|2022-02-25 16:12:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645805560000|2022-02-25 16:12:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645805580000|2022-02-25 16:13:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645805590000|2022-02-25 16:13:10|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645805600000|2022-02-25 16:13:20|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1645805610000|2022-02-25 16:13:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645805620000|2022-02-25 16:13:40|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645805630000|2022-02-25 16:13:50|1.12|0.12|1.13|0.13|1.13|0.13|1.11|0.11|0
1645805640000|2022-02-25 16:14:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1645805650000|2022-02-25 16:14:10|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1645805660000|2022-02-25 16:14:20|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645805670000|2022-02-25 16:14:30|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645805690000|2022-02-25 16:14:50|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645805710000|2022-02-25 16:15:10|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1645805720000|2022-02-25 16:15:20|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645805730000|2022-02-25 16:15:30|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1645805740000|2022-02-25 16:15:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645805750000|2022-02-25 16:15:50|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645805760000|2022-02-25 16:16:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645805770000|2022-02-25 16:16:10|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645805810000|2022-02-25 16:16:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645805820000|2022-02-25 16:17:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1645805830000|2022-02-25 16:17:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645805840000|2022-02-25 16:17:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645805850000|2022-02-25 16:17:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645805860000|2022-02-25 16:17:40|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1645805880000|2022-02-25 16:18:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645805900000|2022-02-25 16:18:20|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645805910000|2022-02-25 16:18:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645805940000|2022-02-25 16:19:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645805950000|2022-02-25 16:19:10|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645805960000|2022-02-25 16:19:20|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645805970000|2022-02-25 16:19:30|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645805980000|2022-02-25 16:19:40|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1645805990000|2022-02-25 16:19:50|1.16|0.16|1.17|0.17|1.17|0.17|1.15|0.15|0
1645806000000|2022-02-25 16:20:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1645806010000|2022-02-25 16:20:10|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1645806020000|2022-02-25 16:20:20|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645806030000|2022-02-25 16:20:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645806060000|2022-02-25 16:21:00|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1645806070000|2022-02-25 16:21:10|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645806080000|2022-02-25 16:21:20|1.15|0.15|1.18|0.18|1.18|0.18|1.15|0.15|0
1645806090000|2022-02-25 16:21:30|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645806110000|2022-02-25 16:21:50|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645806120000|2022-02-25 16:22:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645806140000|2022-02-25 16:22:20|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645806170000|2022-02-25 16:22:50|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645806180000|2022-02-25 16:23:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645806190000|2022-02-25 16:23:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645806200000|2022-02-25 16:23:20|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1645806210000|2022-02-25 16:23:30|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645806240000|2022-02-25 16:24:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1645806250000|2022-02-25 16:24:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645806300000|2022-02-25 16:25:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645806310000|2022-02-25 16:25:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645806320000|2022-02-25 16:25:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645806330000|2022-02-25 16:25:30|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645806340000|2022-02-25 16:25:40|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1645806360000|2022-02-25 16:26:00|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645806380000|2022-02-25 16:26:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645806390000|2022-02-25 16:26:30|1.19|0.19|1.18|0.18|1.19|0.19|1.17|0.17|0
1645806410000|2022-02-25 16:26:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645806420000|2022-02-25 16:27:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645806430000|2022-02-25 16:27:10|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645806440000|2022-02-25 16:27:20|1.16|0.16|1.15|0.15|1.16|0.16|1.14|0.14|0
1645806450000|2022-02-25 16:27:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645806460000|2022-02-25 16:27:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645806470000|2022-02-25 16:27:50|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645806480000|2022-02-25 16:28:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1645806490000|2022-02-25 16:28:10|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645806500000|2022-02-25 16:28:20|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645806530000|2022-02-25 16:28:50|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645806540000|2022-02-25 16:29:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645806550000|2022-02-25 16:29:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645806560000|2022-02-25 16:29:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645806570000|2022-02-25 16:29:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645806580000|2022-02-25 16:29:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645806590000|2022-02-25 16:29:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645806600000|2022-02-25 16:30:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645806610000|2022-02-25 16:30:10|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1645806620000|2022-02-25 16:30:20|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645806640000|2022-02-25 16:30:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645806650000|2022-02-25 16:30:50|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645806660000|2022-02-25 16:31:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645806670000|2022-02-25 16:31:10|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645806680000|2022-02-25 16:31:20|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645806690000|2022-02-25 16:31:30|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645806700000|2022-02-25 16:31:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645806710000|2022-02-25 16:31:50|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645806720000|2022-02-25 16:32:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645806730000|2022-02-25 16:32:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645806740000|2022-02-25 16:32:20|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1645806750000|2022-02-25 16:32:30|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645806760000|2022-02-25 16:32:40|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1645806770000|2022-02-25 16:32:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645806780000|2022-02-25 16:33:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645806790000|2022-02-25 16:33:10|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645806810000|2022-02-25 16:33:30|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645806830000|2022-02-25 16:33:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645806850000|2022-02-25 16:34:10|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1645806860000|2022-02-25 16:34:20|1.11|0.11|1.02|0.02|1.11|0.11|1.02|0.02|0
1645806880000|2022-02-25 16:34:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645806900000|2022-02-25 16:35:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645806910000|2022-02-25 16:35:10|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645806920000|2022-02-25 16:35:20|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1645806930000|2022-02-25 16:35:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645806950000|2022-02-25 16:35:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645806960000|2022-02-25 16:36:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645806970000|2022-02-25 16:36:10|1|0|1|0|1|0|1|0|0
1645807280000|2022-02-25 16:41:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645807300000|2022-02-25 16:41:40|1|0|1|0|1|0|1|0|0
1645807350000|2022-02-25 16:42:30|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645807370000|2022-02-25 16:42:50|1|0|1|0|1|0|1|0|0
1645807770000|2022-02-25 16:49:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645807780000|2022-02-25 16:49:40|1|0|1|0|1|0|1|0|0
1645807800000|2022-02-25 16:50:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645807810000|2022-02-25 16:50:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1645807820000|2022-02-25 16:50:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645807840000|2022-02-25 16:50:40|1|0|1|0|1|0|1|0|0
1645807850000|2022-02-25 16:50:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645807860000|2022-02-25 16:51:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645807870000|2022-02-25 16:51:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645807880000|2022-02-25 16:51:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645807890000|2022-02-25 16:51:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1645807900000|2022-02-25 16:51:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1645807910000|2022-02-25 16:51:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645807920000|2022-02-25 16:52:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1645807930000|2022-02-25 16:52:10|1.02|0.02|1|0|1.02|0.02|1|0|0
1645808000000|2022-02-25 16:53:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645808010000|2022-02-25 16:53:30|1|0|1.02|0.02|1.02|0.02|1|0|0
1645808040000|2022-02-25 16:54:00|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1645808070000|2022-02-25 16:54:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645808080000|2022-02-25 16:54:40|1|0|1|0|1|0|1|0|0
1645808150000|2022-02-25 16:55:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645808170000|2022-02-25 16:56:10|1|0|1|0|1.01|0.01|1|0|0
1645808180000|2022-02-25 16:56:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645808190000|2022-02-25 16:56:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645808200000|2022-02-25 16:56:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645808210000|2022-02-25 16:56:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645808220000|2022-02-25 16:57:00|1|0|1|0|1|0|1|0|0
1645808260000|2022-02-25 16:57:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645808270000|2022-02-25 16:57:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645808290000|2022-02-25 16:58:10|1|0|1.01|0.01|1.01|0.01|1|0|0
1645808310000|2022-02-25 16:58:30|1|0|1|0|1|0|1|0|0
1645808320000|2022-02-25 16:58:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645808340000|2022-02-25 16:59:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645808350000|2022-02-25 16:59:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645808360000|2022-02-25 16:59:20|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645808370000|2022-02-25 16:59:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645808380000|2022-02-25 16:59:40|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645808390000|2022-02-25 16:59:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645808400000|2022-02-25 17:00:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645808410000|2022-02-25 17:00:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645808420000|2022-02-25 17:00:20|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645808430000|2022-02-25 17:00:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645808450000|2022-02-25 17:00:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645808460000|2022-02-25 17:01:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645808470000|2022-02-25 17:01:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645808520000|2022-02-25 17:02:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645808530000|2022-02-25 17:02:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645808540000|2022-02-25 17:02:20|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1645808560000|2022-02-25 17:02:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645808570000|2022-02-25 17:02:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645808580000|2022-02-25 17:03:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1645808610000|2022-02-25 17:03:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645808620000|2022-02-25 17:03:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645808640000|2022-02-25 17:04:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645808650000|2022-02-25 17:04:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645808660000|2022-02-25 17:04:20|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1645808670000|2022-02-25 17:04:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645808680000|2022-02-25 17:04:40|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645808690000|2022-02-25 17:04:50|1|0|1|0|1|0|1|0|0
1645810560000|2022-02-25 17:36:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645810570000|2022-02-25 17:36:10|1|0|1|0|1.01|0.01|1|0|0
1645810900000|2022-02-25 17:41:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1645810910000|2022-02-25 17:41:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1645811110000|2022-02-25 17:45:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1645811160000|2022-02-25 17:46:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645811170000|2022-02-25 17:46:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1645811180000|2022-02-25 17:46:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645811190000|2022-02-25 17:46:30|1|0|1|0|1.01|0.01|1|0|0
1645813140000|2022-02-25 18:19:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645813150000|2022-02-25 18:19:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1645813180000|2022-02-25 18:19:40|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1645813190000|2022-02-25 18:19:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645813220000|2022-02-25 18:20:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645813240000|2022-02-25 18:20:40|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645813250000|2022-02-25 18:20:50|1|0|1|0|1|0|1|0|0
1645813290000|2022-02-25 18:21:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1645813310000|2022-02-25 18:21:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645813320000|2022-02-25 18:22:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645813340000|2022-02-25 18:22:20|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645813350000|2022-02-25 18:22:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645813380000|2022-02-25 18:23:00|1|0|1|0|1|0|1|0|0
1645813400000|2022-02-25 18:23:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1645813470000|2022-02-25 18:24:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1645813480000|2022-02-25 18:24:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645813500000|2022-02-25 18:25:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1645813510000|2022-02-25 18:25:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1645813520000|2022-02-25 18:25:20|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645813540000|2022-02-25 18:25:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645813550000|2022-02-25 18:25:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645813560000|2022-02-25 18:26:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645813570000|2022-02-25 18:26:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645813580000|2022-02-25 18:26:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1645813590000|2022-02-25 18:26:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645813600000|2022-02-25 18:26:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645813610000|2022-02-25 18:26:50|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645813620000|2022-02-25 18:27:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645813630000|2022-02-25 18:27:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645813650000|2022-02-25 18:27:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645813660000|2022-02-25 18:27:40|1.18|0.18|1.18|0.18|1.18|0.18|1.16|0.16|0
1645813680000|2022-02-25 18:28:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645813700000|2022-02-25 18:28:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645813710000|2022-02-25 18:28:30|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1645813720000|2022-02-25 18:28:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645813730000|2022-02-25 18:28:50|1.17|0.17|1.16|0.16|1.18|0.18|1.16|0.16|0
1645813740000|2022-02-25 18:29:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645813760000|2022-02-25 18:29:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645813770000|2022-02-25 18:29:30|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1645813780000|2022-02-25 18:29:40|1.19|0.19|1.17|0.17|1.19|0.19|1.17|0.17|0
1645813800000|2022-02-25 18:30:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645813810000|2022-02-25 18:30:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645813820000|2022-02-25 18:30:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645813840000|2022-02-25 18:30:40|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645813850000|2022-02-25 18:30:50|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645813860000|2022-02-25 18:31:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645813870000|2022-02-25 18:31:10|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645813900000|2022-02-25 18:31:40|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1645813910000|2022-02-25 18:31:50|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1645813920000|2022-02-25 18:32:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645813930000|2022-02-25 18:32:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645813970000|2022-02-25 18:32:50|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645813980000|2022-02-25 18:33:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645814010000|2022-02-25 18:33:30|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645814030000|2022-02-25 18:33:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645814050000|2022-02-25 18:34:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645814060000|2022-02-25 18:34:20|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645814070000|2022-02-25 18:34:30|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645814100000|2022-02-25 18:35:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645814110000|2022-02-25 18:35:10|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1645814120000|2022-02-25 18:35:20|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645814130000|2022-02-25 18:35:30|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1645814140000|2022-02-25 18:35:40|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1645814160000|2022-02-25 18:36:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645814170000|2022-02-25 18:36:10|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1645814180000|2022-02-25 18:36:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645814190000|2022-02-25 18:36:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645814200000|2022-02-25 18:36:40|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645814210000|2022-02-25 18:36:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645814230000|2022-02-25 18:37:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645814240000|2022-02-25 18:37:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645814270000|2022-02-25 18:37:50|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645814280000|2022-02-25 18:38:00|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645814290000|2022-02-25 18:38:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645814300000|2022-02-25 18:38:20|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645814310000|2022-02-25 18:38:30|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645814320000|2022-02-25 18:38:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645814330000|2022-02-25 18:38:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645814350000|2022-02-25 18:39:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645814360000|2022-02-25 18:39:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645814380000|2022-02-25 18:39:40|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645814390000|2022-02-25 18:39:50|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645814400000|2022-02-25 18:40:00|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1645814410000|2022-02-25 18:40:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645814430000|2022-02-25 18:40:30|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645814450000|2022-02-25 18:40:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645814460000|2022-02-25 18:41:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645814470000|2022-02-25 18:41:10|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645814480000|2022-02-25 18:41:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645814490000|2022-02-25 18:41:30|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645814500000|2022-02-25 18:41:40|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645814510000|2022-02-25 18:41:50|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645814520000|2022-02-25 18:42:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1645814530000|2022-02-25 18:42:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645814580000|2022-02-25 18:43:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645814590000|2022-02-25 18:43:10|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1645814600000|2022-02-25 18:43:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1645814610000|2022-02-25 18:43:30|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645814630000|2022-02-25 18:43:50|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645814640000|2022-02-25 18:44:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645814650000|2022-02-25 18:44:10|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645814660000|2022-02-25 18:44:20|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1645814670000|2022-02-25 18:44:30|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645814680000|2022-02-25 18:44:40|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645814690000|2022-02-25 18:44:50|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1645814700000|2022-02-25 18:45:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1645814710000|2022-02-25 18:45:10|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645814720000|2022-02-25 18:45:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645814730000|2022-02-25 18:45:30|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645814740000|2022-02-25 18:45:40|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1645814750000|2022-02-25 18:45:50|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645814760000|2022-02-25 18:46:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1645814770000|2022-02-25 18:46:10|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1645814780000|2022-02-25 18:46:20|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1645814790000|2022-02-25 18:46:30|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645814800000|2022-02-25 18:46:40|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645814810000|2022-02-25 18:46:50|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645814820000|2022-02-25 18:47:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645814830000|2022-02-25 18:47:10|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1645814840000|2022-02-25 18:47:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645814850000|2022-02-25 18:47:30|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645814860000|2022-02-25 18:47:40|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1645814880000|2022-02-25 18:48:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645814890000|2022-02-25 18:48:10|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645814900000|2022-02-25 18:48:20|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1645814910000|2022-02-25 18:48:30|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1645814920000|2022-02-25 18:48:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645814930000|2022-02-25 18:48:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645814940000|2022-02-25 18:49:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645814950000|2022-02-25 18:49:10|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645814960000|2022-02-25 18:49:20|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1645814970000|2022-02-25 18:49:30|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1645814980000|2022-02-25 18:49:40|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645814990000|2022-02-25 18:49:50|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645815000000|2022-02-25 18:50:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645815010000|2022-02-25 18:50:10|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1645815050000|2022-02-25 18:50:50|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1645815060000|2022-02-25 18:51:00|1.32|0.32|1.29|0.29|1.32|0.32|1.29|0.29|0
1645815070000|2022-02-25 18:51:10|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645815080000|2022-02-25 18:51:20|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1645815100000|2022-02-25 18:51:40|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645815110000|2022-02-25 18:51:50|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1645815120000|2022-02-25 18:52:00|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1645815130000|2022-02-25 18:52:10|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1645815140000|2022-02-25 18:52:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645815150000|2022-02-25 18:52:30|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1645815160000|2022-02-25 18:52:40|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1645815170000|2022-02-25 18:52:50|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1645815180000|2022-02-25 18:53:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1645815190000|2022-02-25 18:53:10|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645815200000|2022-02-25 18:53:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1645815220000|2022-02-25 18:53:40|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1645815230000|2022-02-25 18:53:50|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1645815240000|2022-02-25 18:54:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645815250000|2022-02-25 18:54:10|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645815270000|2022-02-25 18:54:30|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1645815280000|2022-02-25 18:54:40|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1645815290000|2022-02-25 18:54:50|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1645815300000|2022-02-25 18:55:00|1.25|0.25|1.22|0.22|1.25|0.25|1.22|0.22|0
1645815310000|2022-02-25 18:55:10|1.2|0.2|1.16|0.16|1.2|0.2|1.16|0.16|0
1645815320000|2022-02-25 18:55:20|1.17|0.17|1.2|0.2|1.2|0.2|1.17|0.17|0
1645815330000|2022-02-25 18:55:30|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1645815340000|2022-02-25 18:55:40|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1645815360000|2022-02-25 18:56:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645815370000|2022-02-25 18:56:10|1.18|0.18|1.16|0.16|1.18|0.18|1.15|0.15|0
1645815380000|2022-02-25 18:56:20|1.17|0.17|1.14|0.14|1.17|0.17|1.14|0.14|0
1645815390000|2022-02-25 18:56:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645815400000|2022-02-25 18:56:40|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1645815410000|2022-02-25 18:56:50|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645815420000|2022-02-25 18:57:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645815430000|2022-02-25 18:57:10|1.17|0.17|1.18|0.18|1.19|0.19|1.17|0.17|0
1645815440000|2022-02-25 18:57:20|1.17|0.17|1.16|0.16|1.18|0.18|1.16|0.16|0
1645815450000|2022-02-25 18:57:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645815460000|2022-02-25 18:57:40|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1645815470000|2022-02-25 18:57:50|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1645815480000|2022-02-25 18:58:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645815490000|2022-02-25 18:58:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645815500000|2022-02-25 18:58:20|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645815510000|2022-02-25 18:58:30|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645815520000|2022-02-25 18:58:40|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1645815530000|2022-02-25 18:58:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645815540000|2022-02-25 18:59:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645815550000|2022-02-25 18:59:10|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645815560000|2022-02-25 18:59:20|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645815570000|2022-02-25 18:59:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645815580000|2022-02-25 18:59:40|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645815590000|2022-02-25 18:59:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645815600000|2022-02-25 19:00:00|1.19|0.19|1.15|0.15|1.19|0.19|1.15|0.15|0
1645815610000|2022-02-25 19:00:10|1.14|0.14|1.11|0.11|1.14|0.14|1.11|0.11|0
1645815620000|2022-02-25 19:00:20|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645815630000|2022-02-25 19:00:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645815640000|2022-02-25 19:00:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645815650000|2022-02-25 19:00:50|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1645815660000|2022-02-25 19:01:00|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645815670000|2022-02-25 19:01:10|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1645815680000|2022-02-25 19:01:20|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645815690000|2022-02-25 19:01:30|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1645815700000|2022-02-25 19:01:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645815710000|2022-02-25 19:01:50|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1645815720000|2022-02-25 19:02:00|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1645815730000|2022-02-25 19:02:10|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645815740000|2022-02-25 19:02:20|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1645815760000|2022-02-25 19:02:40|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645815770000|2022-02-25 19:02:50|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645815780000|2022-02-25 19:03:00|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1645815790000|2022-02-25 19:03:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645815800000|2022-02-25 19:03:20|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645815810000|2022-02-25 19:03:30|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645815820000|2022-02-25 19:03:40|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645815840000|2022-02-25 19:04:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1645815850000|2022-02-25 19:04:10|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1645815860000|2022-02-25 19:04:20|1.24|0.24|1.25|0.25|1.25|0.25|1.23|0.23|0
1645815870000|2022-02-25 19:04:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645815880000|2022-02-25 19:04:40|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645815900000|2022-02-25 19:05:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645815910000|2022-02-25 19:05:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645815920000|2022-02-25 19:05:20|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1645815930000|2022-02-25 19:05:30|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645815940000|2022-02-25 19:05:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645815950000|2022-02-25 19:05:50|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645815960000|2022-02-25 19:06:00|1.22|0.22|1.19|0.19|1.22|0.22|1.19|0.19|0
1645815970000|2022-02-25 19:06:10|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645815980000|2022-02-25 19:06:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645815990000|2022-02-25 19:06:30|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1645816000000|2022-02-25 19:06:40|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1645816010000|2022-02-25 19:06:50|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645816020000|2022-02-25 19:07:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1645816030000|2022-02-25 19:07:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645816040000|2022-02-25 19:07:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645816050000|2022-02-25 19:07:30|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1645816060000|2022-02-25 19:07:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645816070000|2022-02-25 19:07:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645816080000|2022-02-25 19:08:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1645816090000|2022-02-25 19:08:10|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645816100000|2022-02-25 19:08:20|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645816110000|2022-02-25 19:08:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645816120000|2022-02-25 19:08:40|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645816130000|2022-02-25 19:08:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645816140000|2022-02-25 19:09:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1645816150000|2022-02-25 19:09:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645816160000|2022-02-25 19:09:20|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1645816170000|2022-02-25 19:09:30|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645816180000|2022-02-25 19:09:40|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645816200000|2022-02-25 19:10:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645816210000|2022-02-25 19:10:10|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645816220000|2022-02-25 19:10:20|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645816230000|2022-02-25 19:10:30|1.13|0.13|1.12|0.12|1.13|0.13|1.11|0.11|0
1645816240000|2022-02-25 19:10:40|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645816250000|2022-02-25 19:10:50|1.11|0.11|1.06|0.06|1.11|0.11|1.06|0.06|0
1645816260000|2022-02-25 19:11:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645816280000|2022-02-25 19:11:20|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645816290000|2022-02-25 19:11:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645816300000|2022-02-25 19:11:40|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645816310000|2022-02-25 19:11:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1645816320000|2022-02-25 19:12:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645816330000|2022-02-25 19:12:10|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645816340000|2022-02-25 19:12:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645816360000|2022-02-25 19:12:40|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1645816370000|2022-02-25 19:12:50|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645816380000|2022-02-25 19:13:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645816390000|2022-02-25 19:13:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645816400000|2022-02-25 19:13:20|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645816410000|2022-02-25 19:13:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645816420000|2022-02-25 19:13:40|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1645816430000|2022-02-25 19:13:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645816440000|2022-02-25 19:14:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645816450000|2022-02-25 19:14:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645816460000|2022-02-25 19:14:20|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645816470000|2022-02-25 19:14:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645816480000|2022-02-25 19:14:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645816500000|2022-02-25 19:15:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645816510000|2022-02-25 19:15:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645816520000|2022-02-25 19:15:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645816530000|2022-02-25 19:15:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645816540000|2022-02-25 19:15:40|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645816550000|2022-02-25 19:15:50|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1645816560000|2022-02-25 19:16:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645816580000|2022-02-25 19:16:20|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645816590000|2022-02-25 19:16:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645816600000|2022-02-25 19:16:40|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645816610000|2022-02-25 19:16:50|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645816620000|2022-02-25 19:17:00|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1645816640000|2022-02-25 19:17:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645816650000|2022-02-25 19:17:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645816660000|2022-02-25 19:17:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645816670000|2022-02-25 19:17:50|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645816680000|2022-02-25 19:18:00|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645816690000|2022-02-25 19:18:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645816700000|2022-02-25 19:18:20|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645816720000|2022-02-25 19:18:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645816730000|2022-02-25 19:18:50|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645816740000|2022-02-25 19:19:00|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1645816750000|2022-02-25 19:19:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645816770000|2022-02-25 19:19:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645816800000|2022-02-25 19:20:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645816810000|2022-02-25 19:20:10|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1645816820000|2022-02-25 19:20:20|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1645816840000|2022-02-25 19:20:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645816850000|2022-02-25 19:20:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645816860000|2022-02-25 19:21:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645816870000|2022-02-25 19:21:10|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645816880000|2022-02-25 19:21:20|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645816890000|2022-02-25 19:21:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645816900000|2022-02-25 19:21:40|1.13|0.13|1.16|0.16|1.16|0.16|1.13|0.13|0
1645816910000|2022-02-25 19:21:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645816920000|2022-02-25 19:22:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645816930000|2022-02-25 19:22:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645816940000|2022-02-25 19:22:20|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645816950000|2022-02-25 19:22:30|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645816960000|2022-02-25 19:22:40|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645816970000|2022-02-25 19:22:50|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645816980000|2022-02-25 19:23:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645816990000|2022-02-25 19:23:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645817000000|2022-02-25 19:23:20|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645817010000|2022-02-25 19:23:30|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645817020000|2022-02-25 19:23:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645817050000|2022-02-25 19:24:10|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645817060000|2022-02-25 19:24:20|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1645817070000|2022-02-25 19:24:30|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645817080000|2022-02-25 19:24:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645817090000|2022-02-25 19:24:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645817100000|2022-02-25 19:25:00|1.2|0.2|1.19|0.19|1.2|0.2|1.18|0.18|0
1645817110000|2022-02-25 19:25:10|1.18|0.18|1.19|0.19|1.2|0.2|1.18|0.18|0
1645817120000|2022-02-25 19:25:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645817130000|2022-02-25 19:25:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645817140000|2022-02-25 19:25:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645817150000|2022-02-25 19:25:50|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645817160000|2022-02-25 19:26:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645817170000|2022-02-25 19:26:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645817180000|2022-02-25 19:26:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645817200000|2022-02-25 19:26:40|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1645817210000|2022-02-25 19:26:50|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645817220000|2022-02-25 19:27:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645817230000|2022-02-25 19:27:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645817240000|2022-02-25 19:27:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645817250000|2022-02-25 19:27:30|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645817260000|2022-02-25 19:27:40|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645817270000|2022-02-25 19:27:50|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645817280000|2022-02-25 19:28:00|1.19|0.19|1.2|0.2|1.21|0.21|1.19|0.19|0
1645817300000|2022-02-25 19:28:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645817310000|2022-02-25 19:28:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645817320000|2022-02-25 19:28:40|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645817340000|2022-02-25 19:29:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645817350000|2022-02-25 19:29:10|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645817370000|2022-02-25 19:29:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645817380000|2022-02-25 19:29:40|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1645817410000|2022-02-25 19:30:10|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645817420000|2022-02-25 19:30:20|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645817430000|2022-02-25 19:30:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645817440000|2022-02-25 19:30:40|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645817450000|2022-02-25 19:30:50|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645817460000|2022-02-25 19:31:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645817470000|2022-02-25 19:31:10|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645817480000|2022-02-25 19:31:20|1.21|0.21|1.18|0.18|1.21|0.21|1.18|0.18|0
1645817490000|2022-02-25 19:31:30|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645817500000|2022-02-25 19:31:40|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645817510000|2022-02-25 19:31:50|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645817520000|2022-02-25 19:32:00|1.15|0.15|1.14|0.14|1.16|0.16|1.14|0.14|0
1645817530000|2022-02-25 19:32:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645817540000|2022-02-25 19:32:20|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645817550000|2022-02-25 19:32:30|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645817560000|2022-02-25 19:32:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645817570000|2022-02-25 19:32:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645817580000|2022-02-25 19:33:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645817600000|2022-02-25 19:33:20|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645817610000|2022-02-25 19:33:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645817620000|2022-02-25 19:33:40|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645817630000|2022-02-25 19:33:50|1.08|0.08|1.09|0.09|1.1|0.1|1.08|0.08|0
1645817640000|2022-02-25 19:34:00|1.1|0.1|1.18|0.18|1.19|0.19|1.1|0.1|0
1645817650000|2022-02-25 19:34:10|1.19|0.19|1.15|0.15|1.19|0.19|1.15|0.15|0
1645817670000|2022-02-25 19:34:30|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1645817680000|2022-02-25 19:34:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645817690000|2022-02-25 19:34:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645817700000|2022-02-25 19:35:00|1.17|0.17|1.2|0.2|1.2|0.2|1.17|0.17|0
1645817720000|2022-02-25 19:35:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645817730000|2022-02-25 19:35:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645817740000|2022-02-25 19:35:40|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645817750000|2022-02-25 19:35:50|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645817760000|2022-02-25 19:36:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645817770000|2022-02-25 19:36:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645817780000|2022-02-25 19:36:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645817790000|2022-02-25 19:36:30|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1645817800000|2022-02-25 19:36:40|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645817810000|2022-02-25 19:36:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645817820000|2022-02-25 19:37:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645817830000|2022-02-25 19:37:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645817850000|2022-02-25 19:37:30|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1645817860000|2022-02-25 19:37:40|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645817870000|2022-02-25 19:37:50|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645817880000|2022-02-25 19:38:00|1.2|0.2|1.18|0.18|1.21|0.21|1.18|0.18|0
1645817890000|2022-02-25 19:38:10|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1645817900000|2022-02-25 19:38:20|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645817910000|2022-02-25 19:38:30|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645817930000|2022-02-25 19:38:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645817940000|2022-02-25 19:39:00|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1645817950000|2022-02-25 19:39:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645817960000|2022-02-25 19:39:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645817970000|2022-02-25 19:39:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645817980000|2022-02-25 19:39:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645818000000|2022-02-25 19:40:00|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1645818010000|2022-02-25 19:40:10|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645818020000|2022-02-25 19:40:20|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645818030000|2022-02-25 19:40:30|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645818040000|2022-02-25 19:40:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645818050000|2022-02-25 19:40:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645818060000|2022-02-25 19:41:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645818070000|2022-02-25 19:41:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645818080000|2022-02-25 19:41:20|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645818100000|2022-02-25 19:41:40|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645818110000|2022-02-25 19:41:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645818120000|2022-02-25 19:42:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645818130000|2022-02-25 19:42:10|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1645818140000|2022-02-25 19:42:20|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645818150000|2022-02-25 19:42:30|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645818160000|2022-02-25 19:42:40|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645818170000|2022-02-25 19:42:50|1.17|0.17|1.13|0.13|1.17|0.17|1.13|0.13|0
1645818180000|2022-02-25 19:43:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645818190000|2022-02-25 19:43:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645818200000|2022-02-25 19:43:20|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645818210000|2022-02-25 19:43:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645818220000|2022-02-25 19:43:40|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645818230000|2022-02-25 19:43:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645818240000|2022-02-25 19:44:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645818250000|2022-02-25 19:44:10|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1645818260000|2022-02-25 19:44:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645818270000|2022-02-25 19:44:30|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1645818280000|2022-02-25 19:44:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645818290000|2022-02-25 19:44:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645818300000|2022-02-25 19:45:00|1.2|0.2|1.17|0.17|1.2|0.2|1.17|0.17|0
1645818310000|2022-02-25 19:45:10|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1645818320000|2022-02-25 19:45:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645818330000|2022-02-25 19:45:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645818340000|2022-02-25 19:45:40|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645818350000|2022-02-25 19:45:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645818360000|2022-02-25 19:46:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645818370000|2022-02-25 19:46:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645818380000|2022-02-25 19:46:20|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645818390000|2022-02-25 19:46:30|1.18|0.18|1.19|0.19|1.19|0.19|1.17|0.17|0
1645818400000|2022-02-25 19:46:40|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645818410000|2022-02-25 19:46:50|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645818420000|2022-02-25 19:47:00|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1645818430000|2022-02-25 19:47:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645818440000|2022-02-25 19:47:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645818450000|2022-02-25 19:47:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645818460000|2022-02-25 19:47:40|1.2|0.2|1.21|0.21|1.21|0.21|1.19|0.19|0
1645818470000|2022-02-25 19:47:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645818480000|2022-02-25 19:48:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645818490000|2022-02-25 19:48:10|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1645818510000|2022-02-25 19:48:30|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645818520000|2022-02-25 19:48:40|1.19|0.19|1.2|0.2|1.2|0.2|1.18|0.18|0
1645818530000|2022-02-25 19:48:50|1.19|0.19|1.15|0.15|1.19|0.19|1.15|0.15|0
1645818540000|2022-02-25 19:49:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645818550000|2022-02-25 19:49:10|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645818560000|2022-02-25 19:49:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645818580000|2022-02-25 19:49:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645818590000|2022-02-25 19:49:50|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1645818600000|2022-02-25 19:50:00|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1645818610000|2022-02-25 19:50:10|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1645818620000|2022-02-25 19:50:20|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645818630000|2022-02-25 19:50:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645818640000|2022-02-25 19:50:40|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1645818650000|2022-02-25 19:50:50|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645818660000|2022-02-25 19:51:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645818670000|2022-02-25 19:51:10|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645818680000|2022-02-25 19:51:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645818690000|2022-02-25 19:51:30|1.11|0.11|1.1|0.1|1.11|0.11|1.09|0.09|0
1645818700000|2022-02-25 19:51:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645818710000|2022-02-25 19:51:50|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1645818720000|2022-02-25 19:52:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645818730000|2022-02-25 19:52:10|1.08|0.08|1.07|0.07|1.09|0.09|1.07|0.07|0
1645818740000|2022-02-25 19:52:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645818750000|2022-02-25 19:52:30|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645818770000|2022-02-25 19:52:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645818780000|2022-02-25 19:53:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1645818810000|2022-02-25 19:53:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645818820000|2022-02-25 19:53:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645818830000|2022-02-25 19:53:50|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645818840000|2022-02-25 19:54:00|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1645818850000|2022-02-25 19:54:10|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645818860000|2022-02-25 19:54:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645818870000|2022-02-25 19:54:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645818880000|2022-02-25 19:54:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645818890000|2022-02-25 19:54:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645818900000|2022-02-25 19:55:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645818910000|2022-02-25 19:55:10|1.09|0.09|1.1|0.1|1.11|0.11|1.09|0.09|0
1645818920000|2022-02-25 19:55:20|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645818930000|2022-02-25 19:55:30|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1645818940000|2022-02-25 19:55:40|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645818950000|2022-02-25 19:55:50|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645818960000|2022-02-25 19:56:00|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1645818970000|2022-02-25 19:56:10|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1645818980000|2022-02-25 19:56:20|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645818990000|2022-02-25 19:56:30|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645819000000|2022-02-25 19:56:40|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1645819020000|2022-02-25 19:57:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645819030000|2022-02-25 19:57:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645819040000|2022-02-25 19:57:20|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645819050000|2022-02-25 19:57:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645819060000|2022-02-25 19:57:40|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1645819070000|2022-02-25 19:57:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645819080000|2022-02-25 19:58:00|1.18|0.18|1.21|0.21|1.21|0.21|1.18|0.18|0
1645819090000|2022-02-25 19:58:10|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1645819100000|2022-02-25 19:58:20|1.17|0.17|1.18|0.18|1.18|0.18|1.16|0.16|0
1645819110000|2022-02-25 19:58:30|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645819120000|2022-02-25 19:58:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645819130000|2022-02-25 19:58:50|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645819140000|2022-02-25 19:59:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645819150000|2022-02-25 19:59:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645819160000|2022-02-25 19:59:20|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645819180000|2022-02-25 19:59:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645819190000|2022-02-25 19:59:50|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645819200000|2022-02-25 20:00:00|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645819230000|2022-02-25 20:00:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645819240000|2022-02-25 20:00:40|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645819250000|2022-02-25 20:00:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645819260000|2022-02-25 20:01:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645819270000|2022-02-25 20:01:10|1.11|0.11|1.08|0.08|1.11|0.11|1.08|0.08|0
1645819280000|2022-02-25 20:01:20|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645819290000|2022-02-25 20:01:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645819300000|2022-02-25 20:01:40|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1645819320000|2022-02-25 20:02:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645819330000|2022-02-25 20:02:10|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645819340000|2022-02-25 20:02:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645819350000|2022-02-25 20:02:30|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645819360000|2022-02-25 20:02:40|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1645819370000|2022-02-25 20:02:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645819380000|2022-02-25 20:03:00|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1645819390000|2022-02-25 20:03:10|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1645819400000|2022-02-25 20:03:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645819410000|2022-02-25 20:03:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645819420000|2022-02-25 20:03:40|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1645819430000|2022-02-25 20:03:50|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645819440000|2022-02-25 20:04:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645819450000|2022-02-25 20:04:10|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645819460000|2022-02-25 20:04:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645819470000|2022-02-25 20:04:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645819480000|2022-02-25 20:04:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645819490000|2022-02-25 20:04:50|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645819500000|2022-02-25 20:05:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645819510000|2022-02-25 20:05:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645819520000|2022-02-25 20:05:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645819530000|2022-02-25 20:05:30|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1645819540000|2022-02-25 20:05:40|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645819550000|2022-02-25 20:05:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645819560000|2022-02-25 20:06:00|1.07|0.07|1.09|0.09|1.09|0.09|1.07|0.07|0
1645819570000|2022-02-25 20:06:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645819580000|2022-02-25 20:06:20|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1645819590000|2022-02-25 20:06:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645819600000|2022-02-25 20:06:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645819610000|2022-02-25 20:06:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645819620000|2022-02-25 20:07:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645819640000|2022-02-25 20:07:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645819650000|2022-02-25 20:07:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645819670000|2022-02-25 20:07:50|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645819680000|2022-02-25 20:08:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645819690000|2022-02-25 20:08:10|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645819710000|2022-02-25 20:08:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645819720000|2022-02-25 20:08:40|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1645819730000|2022-02-25 20:08:50|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645819740000|2022-02-25 20:09:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645819750000|2022-02-25 20:09:10|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645819760000|2022-02-25 20:09:20|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1645819770000|2022-02-25 20:09:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645819780000|2022-02-25 20:09:40|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1645819790000|2022-02-25 20:09:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1645819800000|2022-02-25 20:10:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1645819810000|2022-02-25 20:10:10|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1645819820000|2022-02-25 20:10:20|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645819830000|2022-02-25 20:10:30|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645819840000|2022-02-25 20:10:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645819860000|2022-02-25 20:11:00|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1645819870000|2022-02-25 20:11:10|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645819880000|2022-02-25 20:11:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645819900000|2022-02-25 20:11:40|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1645819910000|2022-02-25 20:11:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645819940000|2022-02-25 20:12:20|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645819970000|2022-02-25 20:12:50|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1645819980000|2022-02-25 20:13:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645819990000|2022-02-25 20:13:10|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1645820000000|2022-02-25 20:13:20|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645820020000|2022-02-25 20:13:40|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1645820030000|2022-02-25 20:13:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645820040000|2022-02-25 20:14:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645820050000|2022-02-25 20:14:10|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1645820060000|2022-02-25 20:14:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645820070000|2022-02-25 20:14:30|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1645820080000|2022-02-25 20:14:40|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645820090000|2022-02-25 20:14:50|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1645820100000|2022-02-25 20:15:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645820110000|2022-02-25 20:15:10|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645820120000|2022-02-25 20:15:20|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1645820130000|2022-02-25 20:15:30|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645820140000|2022-02-25 20:15:40|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645820150000|2022-02-25 20:15:50|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645820160000|2022-02-25 20:16:00|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645820170000|2022-02-25 20:16:10|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645820180000|2022-02-25 20:16:20|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645820190000|2022-02-25 20:16:30|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645820200000|2022-02-25 20:16:40|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645820210000|2022-02-25 20:16:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645820220000|2022-02-25 20:17:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645820230000|2022-02-25 20:17:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1645820240000|2022-02-25 20:17:20|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645820250000|2022-02-25 20:17:30|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1645820260000|2022-02-25 20:17:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645820270000|2022-02-25 20:17:50|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645820280000|2022-02-25 20:18:00|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645820290000|2022-02-25 20:18:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645820300000|2022-02-25 20:18:20|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645820310000|2022-02-25 20:18:30|1.2|0.2|1.21|0.21|1.21|0.21|1.19|0.19|0
1645820320000|2022-02-25 20:18:40|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1645820330000|2022-02-25 20:18:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645820340000|2022-02-25 20:19:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645820350000|2022-02-25 20:19:10|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1645820360000|2022-02-25 20:19:20|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1645820370000|2022-02-25 20:19:30|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645820380000|2022-02-25 20:19:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645820390000|2022-02-25 20:19:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645820400000|2022-02-25 20:20:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645820410000|2022-02-25 20:20:10|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645820420000|2022-02-25 20:20:20|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645820440000|2022-02-25 20:20:40|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645820450000|2022-02-25 20:20:50|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645820460000|2022-02-25 20:21:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645820470000|2022-02-25 20:21:10|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1645820480000|2022-02-25 20:21:20|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645820510000|2022-02-25 20:21:50|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645820520000|2022-02-25 20:22:00|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645820530000|2022-02-25 20:22:10|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1645820540000|2022-02-25 20:22:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645820550000|2022-02-25 20:22:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645820560000|2022-02-25 20:22:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645820570000|2022-02-25 20:22:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645820580000|2022-02-25 20:23:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645820590000|2022-02-25 20:23:10|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645820600000|2022-02-25 20:23:20|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1645820610000|2022-02-25 20:23:30|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645820620000|2022-02-25 20:23:40|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645820630000|2022-02-25 20:23:50|1.24|0.24|1.27|0.27|1.27|0.27|1.24|0.24|0
1645820640000|2022-02-25 20:24:00|1.26|0.26|1.3|0.3|1.3|0.3|1.26|0.26|0
1645820650000|2022-02-25 20:24:10|1.31|0.31|1.32|0.32|1.32|0.32|1.3|0.3|0
1645820660000|2022-02-25 20:24:20|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1645820670000|2022-02-25 20:24:30|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1645820680000|2022-02-25 20:24:40|1.32|0.32|1.29|0.29|1.32|0.32|1.29|0.29|0
1645820700000|2022-02-25 20:25:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645820710000|2022-02-25 20:25:10|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1645820720000|2022-02-25 20:25:20|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645820730000|2022-02-25 20:25:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645820740000|2022-02-25 20:25:40|1.27|0.27|1.24|0.24|1.27|0.27|1.24|0.24|0
1645820750000|2022-02-25 20:25:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1645820760000|2022-02-25 20:26:00|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1645820770000|2022-02-25 20:26:10|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645820780000|2022-02-25 20:26:20|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645820790000|2022-02-25 20:26:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645820800000|2022-02-25 20:26:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645820810000|2022-02-25 20:26:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645820830000|2022-02-25 20:27:10|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645820840000|2022-02-25 20:27:20|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1645820860000|2022-02-25 20:27:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645820870000|2022-02-25 20:27:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645820880000|2022-02-25 20:28:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645820890000|2022-02-25 20:28:10|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1645820900000|2022-02-25 20:28:20|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1645820920000|2022-02-25 20:28:40|1.31|0.31|1.29|0.29|1.31|0.31|1.28|0.28|0
1645820930000|2022-02-25 20:28:50|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1645820950000|2022-02-25 20:29:10|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645820960000|2022-02-25 20:29:20|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1645820980000|2022-02-25 20:29:40|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1645821000000|2022-02-25 20:30:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1645821010000|2022-02-25 20:30:10|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1645821020000|2022-02-25 20:30:20|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1645821030000|2022-02-25 20:30:30|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645821040000|2022-02-25 20:30:40|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645821050000|2022-02-25 20:30:50|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645821060000|2022-02-25 20:31:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645821070000|2022-02-25 20:31:10|1.22|0.22|1.19|0.19|1.22|0.22|1.19|0.19|0
1645821080000|2022-02-25 20:31:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645821090000|2022-02-25 20:31:30|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1645821100000|2022-02-25 20:31:40|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645821110000|2022-02-25 20:31:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645821120000|2022-02-25 20:32:00|1.21|0.21|1.17|0.17|1.21|0.21|1.16|0.16|0
1645821140000|2022-02-25 20:32:20|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1645821160000|2022-02-25 20:32:40|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1645821170000|2022-02-25 20:32:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645821180000|2022-02-25 20:33:00|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1645821190000|2022-02-25 20:33:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645821200000|2022-02-25 20:33:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645821210000|2022-02-25 20:33:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645821220000|2022-02-25 20:33:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645821230000|2022-02-25 20:33:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645821250000|2022-02-25 20:34:10|1.13|0.13|1.14|0.14|1.14|0.14|1.11|0.11|0
1645821260000|2022-02-25 20:34:20|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1645821270000|2022-02-25 20:34:30|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645821290000|2022-02-25 20:34:50|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645821300000|2022-02-25 20:35:00|1.09|0.09|1.06|0.06|1.09|0.09|1.06|0.06|0
1645821310000|2022-02-25 20:35:10|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645821320000|2022-02-25 20:35:20|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645821330000|2022-02-25 20:35:30|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1645821350000|2022-02-25 20:35:50|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1645821360000|2022-02-25 20:36:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1645821370000|2022-02-25 20:36:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645821380000|2022-02-25 20:36:20|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1645821390000|2022-02-25 20:36:30|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645821400000|2022-02-25 20:36:40|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645821410000|2022-02-25 20:36:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1645821420000|2022-02-25 20:37:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1645821430000|2022-02-25 20:37:10|1.07|0.07|1.08|0.08|1.09|0.09|1.07|0.07|0
1645821440000|2022-02-25 20:37:20|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1645821450000|2022-02-25 20:37:30|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645821460000|2022-02-25 20:37:40|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645821480000|2022-02-25 20:38:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645821490000|2022-02-25 20:38:10|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1645821500000|2022-02-25 20:38:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645821520000|2022-02-25 20:38:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1645821530000|2022-02-25 20:38:50|1.07|0.07|1.08|0.08|1.08|0.08|1.06|0.06|0
1645821540000|2022-02-25 20:39:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1645821550000|2022-02-25 20:39:10|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1645821560000|2022-02-25 20:39:20|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1645821570000|2022-02-25 20:39:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1645821580000|2022-02-25 20:39:40|1.1|0.1|1.1|0.1|1.11|0.11|1.1|0.1|0
1645821590000|2022-02-25 20:39:50|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1645821600000|2022-02-25 20:40:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645821610000|2022-02-25 20:40:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645821620000|2022-02-25 20:40:20|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1645821630000|2022-02-25 20:40:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645821640000|2022-02-25 20:40:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1645821650000|2022-02-25 20:40:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1645821660000|2022-02-25 20:41:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645821670000|2022-02-25 20:41:10|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1645821680000|2022-02-25 20:41:20|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1645821700000|2022-02-25 20:41:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645821710000|2022-02-25 20:41:50|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1645821720000|2022-02-25 20:42:00|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1645821730000|2022-02-25 20:42:10|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1645821740000|2022-02-25 20:42:20|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1645821750000|2022-02-25 20:42:30|1.12|0.12|1.09|0.09|1.12|0.12|1.09|0.09|0
1645821760000|2022-02-25 20:42:40|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1645821770000|2022-02-25 20:42:50|1.09|0.09|1.11|0.11|1.11|0.11|1.09|0.09|0
1645821780000|2022-02-25 20:43:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1645821790000|2022-02-25 20:43:10|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1645821800000|2022-02-25 20:43:20|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645821810000|2022-02-25 20:43:30|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645821820000|2022-02-25 20:43:40|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1645821830000|2022-02-25 20:43:50|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1645821840000|2022-02-25 20:44:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1645821850000|2022-02-25 20:44:10|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645821860000|2022-02-25 20:44:20|1.2|0.2|1.19|0.19|1.2|0.2|1.19|0.19|0
1645821870000|2022-02-25 20:44:30|1.2|0.2|1.17|0.17|1.2|0.2|1.17|0.17|0
1645821880000|2022-02-25 20:44:40|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645821890000|2022-02-25 20:44:50|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1645821900000|2022-02-25 20:45:00|1.15|0.15|1.13|0.13|1.15|0.15|1.13|0.13|0
1645821910000|2022-02-25 20:45:10|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1645821920000|2022-02-25 20:45:20|1.14|0.14|1.13|0.13|1.14|0.14|1.12|0.12|0
1645821930000|2022-02-25 20:45:30|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1645821940000|2022-02-25 20:45:40|1.15|0.15|1.17|0.17|1.17|0.17|1.15|0.15|0
1645821950000|2022-02-25 20:45:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1645821960000|2022-02-25 20:46:00|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1645821970000|2022-02-25 20:46:10|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1645821980000|2022-02-25 20:46:20|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645821990000|2022-02-25 20:46:30|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645822000000|2022-02-25 20:46:40|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1645822010000|2022-02-25 20:46:50|1.18|0.18|1.15|0.15|1.18|0.18|1.15|0.15|0
1645822020000|2022-02-25 20:47:00|1.16|0.16|1.16|0.16|1.16|0.16|1.15|0.15|0
1645822030000|2022-02-25 20:47:10|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645822040000|2022-02-25 20:47:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1645822050000|2022-02-25 20:47:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1645822060000|2022-02-25 20:47:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1645822070000|2022-02-25 20:47:50|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1645822080000|2022-02-25 20:48:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1645822090000|2022-02-25 20:48:10|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645822100000|2022-02-25 20:48:20|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1645822110000|2022-02-25 20:48:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645822120000|2022-02-25 20:48:40|1.19|0.19|1.2|0.2|1.2|0.2|1.18|0.18|0
1645822130000|2022-02-25 20:48:50|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1645822140000|2022-02-25 20:49:00|1.19|0.19|1.15|0.15|1.19|0.19|1.15|0.15|0
1645822150000|2022-02-25 20:49:10|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1645822160000|2022-02-25 20:49:20|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645822170000|2022-02-25 20:49:30|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1645822190000|2022-02-25 20:49:50|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1645822200000|2022-02-25 20:50:00|1.13|0.13|1.16|0.16|1.17|0.17|1.13|0.13|0
1645822210000|2022-02-25 20:50:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1645822220000|2022-02-25 20:50:20|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1645822230000|2022-02-25 20:50:30|1.16|0.16|1.18|0.18|1.18|0.18|1.16|0.16|0
1645822240000|2022-02-25 20:50:40|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645822260000|2022-02-25 20:51:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645822290000|2022-02-25 20:51:30|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1645822300000|2022-02-25 20:51:40|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645822320000|2022-02-25 20:52:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1645822330000|2022-02-25 20:52:10|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1645822340000|2022-02-25 20:52:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645822350000|2022-02-25 20:52:30|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645822360000|2022-02-25 20:52:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645822370000|2022-02-25 20:52:50|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1645822380000|2022-02-25 20:53:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645822390000|2022-02-25 20:53:10|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1645822400000|2022-02-25 20:53:20|1.23|0.23|1.24|0.24|1.25|0.25|1.23|0.23|0
1645822410000|2022-02-25 20:53:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645822420000|2022-02-25 20:53:40|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645822430000|2022-02-25 20:53:50|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1645822440000|2022-02-25 20:54:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645822450000|2022-02-25 20:54:10|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1645822460000|2022-02-25 20:54:20|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645822470000|2022-02-25 20:54:30|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1645822480000|2022-02-25 20:54:40|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645822490000|2022-02-25 20:54:50|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645822500000|2022-02-25 20:55:00|1.19|0.19|1.18|0.18|1.19|0.19|1.17|0.17|0
1645822510000|2022-02-25 20:55:10|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1645822520000|2022-02-25 20:55:20|1.22|0.22|1.23|0.23|1.23|0.23|1.21|0.21|0
1645822530000|2022-02-25 20:55:30|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1645822540000|2022-02-25 20:55:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645822550000|2022-02-25 20:55:50|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1645822560000|2022-02-25 20:56:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645822570000|2022-02-25 20:56:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645822580000|2022-02-25 20:56:20|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645822590000|2022-02-25 20:56:30|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1645822600000|2022-02-25 20:56:40|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1645822610000|2022-02-25 20:56:50|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645822620000|2022-02-25 20:57:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1645822630000|2022-02-25 20:57:10|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1645822650000|2022-02-25 20:57:30|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645822660000|2022-02-25 20:57:40|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1645822670000|2022-02-25 20:57:50|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1645822680000|2022-02-25 20:58:00|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1645822690000|2022-02-25 20:58:10|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1645822700000|2022-02-25 20:58:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645822710000|2022-02-25 20:58:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1645822720000|2022-02-25 20:58:40|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1645822730000|2022-02-25 20:58:50|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1645822740000|2022-02-25 20:59:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645822750000|2022-02-25 20:59:10|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1645822760000|2022-02-25 20:59:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645822770000|2022-02-25 20:59:30|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645822780000|2022-02-25 20:59:40|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645822790000|2022-02-25 20:59:50|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1645822800000|2022-02-25 21:00:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645822810000|2022-02-25 21:00:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1645822820000|2022-02-25 21:00:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645822830000|2022-02-25 21:00:30|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1645822840000|2022-02-25 21:00:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645822850000|2022-02-25 21:00:50|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1645822870000|2022-02-25 21:01:10|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645822880000|2022-02-25 21:01:20|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1645822910000|2022-02-25 21:01:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1645822920000|2022-02-25 21:02:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645822940000|2022-02-25 21:02:20|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645822950000|2022-02-25 21:02:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645822960000|2022-02-25 21:02:40|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645822980000|2022-02-25 21:03:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645822990000|2022-02-25 21:03:10|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1645823000000|2022-02-25 21:03:20|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1645823010000|2022-02-25 21:03:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645823020000|2022-02-25 21:03:40|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1645823080000|2022-02-25 21:04:40|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645823100000|2022-02-25 21:05:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1645823110000|2022-02-25 21:05:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1645823120000|2022-02-25 21:05:20|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645823130000|2022-02-25 21:05:30|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1645823140000|2022-02-25 21:05:40|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645823150000|2022-02-25 21:05:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1645823160000|2022-02-25 21:06:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1645823200000|2022-02-25 21:06:40|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1645823230000|2022-02-25 21:07:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645823250000|2022-02-25 21:07:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645823260000|2022-02-25 21:07:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645823270000|2022-02-25 21:07:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1645823280000|2022-02-25 21:08:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1645823290000|2022-02-25 21:08:10|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645823300000|2022-02-25 21:08:20|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1645823330000|2022-02-25 21:08:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645823340000|2022-02-25 21:09:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645823350000|2022-02-25 21:09:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645823380000|2022-02-25 21:09:40|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1645823390000|2022-02-25 21:09:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645823400000|2022-02-25 21:10:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645823440000|2022-02-25 21:10:40|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645823450000|2022-02-25 21:10:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645823470000|2022-02-25 21:11:10|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645823480000|2022-02-25 21:11:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645823500000|2022-02-25 21:11:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645823530000|2022-02-25 21:12:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645823540000|2022-02-25 21:12:20|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645823550000|2022-02-25 21:12:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1645823560000|2022-02-25 21:12:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1645823570000|2022-02-25 21:12:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1645823580000|2022-02-25 21:13:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1645823610000|2022-02-25 21:13:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1645823690000|2022-02-25 21:14:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1646035500000|2022-02-28 08:05:00|1||1||1||1||0
1646051080000|2022-02-28 12:24:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646051090000|2022-02-28 12:24:50|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646051100000|2022-02-28 12:25:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646051110000|2022-02-28 12:25:10|1.03|0.03|1.25|0.25|1.25|0.25|1.02|0.02|0
1646051120000|2022-02-28 12:25:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646051130000|2022-02-28 12:25:30|1.06|0.06|1|0|1.06|0.06|1|0|0
1646062150000|2022-02-28 15:29:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646062160000|2022-02-28 15:29:20|1|0|1|0|1|0|1|0|0
1646062380000|2022-02-28 15:33:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646062390000|2022-02-28 15:33:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646062400000|2022-02-28 15:33:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646062410000|2022-02-28 15:33:30|1|0|1.02|0.02|1.02|0.02|1|0|0
1646062420000|2022-02-28 15:33:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646062430000|2022-02-28 15:33:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646062440000|2022-02-28 15:34:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646062450000|2022-02-28 15:34:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646062470000|2022-02-28 15:34:30|1|0|1|0|1|0|1|0|0
1646062540000|2022-02-28 15:35:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646062550000|2022-02-28 15:35:50|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646062560000|2022-02-28 15:36:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646062570000|2022-02-28 15:36:10|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646062580000|2022-02-28 15:36:20|1|0|1.01|0.01|1.01|0.01|1|0|0
1646062590000|2022-02-28 15:36:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646062610000|2022-02-28 15:36:50|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646062620000|2022-02-28 15:37:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646062630000|2022-02-28 15:37:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646062640000|2022-02-28 15:37:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646062650000|2022-02-28 15:37:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646062670000|2022-02-28 15:37:50|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646062680000|2022-02-28 15:38:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646062690000|2022-02-28 15:38:10|1.03|0.03|1.06|0.06|1.06|0.06|1.03|0.03|0
1646062700000|2022-02-28 15:38:20|1.07|0.07|1.1|0.1|1.1|0.1|1.07|0.07|0
1646062710000|2022-02-28 15:38:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646062720000|2022-02-28 15:38:40|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1646062730000|2022-02-28 15:38:50|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1646062740000|2022-02-28 15:39:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1646062750000|2022-02-28 15:39:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1646062760000|2022-02-28 15:39:20|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1646062780000|2022-02-28 15:39:40|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1646062790000|2022-02-28 15:39:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1646062800000|2022-02-28 15:40:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1646062810000|2022-02-28 15:40:10|1.12|0.12|1.09|0.09|1.12|0.12|1.09|0.09|0
1646062820000|2022-02-28 15:40:20|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1646062830000|2022-02-28 15:40:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1646062840000|2022-02-28 15:40:40|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646062850000|2022-02-28 15:40:50|1.28|0.28|1.11|0.11|1.28|0.28|1.11|0.11|0
1646062860000|2022-02-28 15:41:00|1.1|0.1|1.05|0.05|1.1|0.1|1.05|0.05|0
1646062870000|2022-02-28 15:41:10|1.06|0.06|1.06|0.06|1.07|0.07|1.04|0.04|0
1646062880000|2022-02-28 15:41:20|1.05|0.05|1.02|0.02|1.05|0.05|1.02|0.02|0
1646062890000|2022-02-28 15:41:30|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1646062900000|2022-02-28 15:41:40|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646062910000|2022-02-28 15:41:50|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646062920000|2022-02-28 15:42:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1646062930000|2022-02-28 15:42:10|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1646062940000|2022-02-28 15:42:20|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646062950000|2022-02-28 15:42:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646062960000|2022-02-28 15:42:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646062970000|2022-02-28 15:42:50|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1646062980000|2022-02-28 15:43:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1646062990000|2022-02-28 15:43:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1646063000000|2022-02-28 15:43:20|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1646063010000|2022-02-28 15:43:30|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1646063020000|2022-02-28 15:43:40|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1646063030000|2022-02-28 15:43:50|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1646063040000|2022-02-28 15:44:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1646063050000|2022-02-28 15:44:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1646063060000|2022-02-28 15:44:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1646063070000|2022-02-28 15:44:30|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1646063080000|2022-02-28 15:44:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1646063100000|2022-02-28 15:45:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1646063110000|2022-02-28 15:45:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1646063120000|2022-02-28 15:45:20|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1646063130000|2022-02-28 15:45:30|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1646063140000|2022-02-28 15:45:40|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1646063160000|2022-02-28 15:46:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1646063170000|2022-02-28 15:46:10|1.12|0.12|1.13|0.13|1.13|0.13|1.11|0.11|0
1646063180000|2022-02-28 15:46:20|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1646063190000|2022-02-28 15:46:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1646063200000|2022-02-28 15:46:40|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1646063210000|2022-02-28 15:46:50|1.11|0.11|1.15|0.15|1.15|0.15|1.11|0.11|0
1646063220000|2022-02-28 15:47:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1646063230000|2022-02-28 15:47:10|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646063240000|2022-02-28 15:47:20|1.01|0.01|1|0|1.02|0.02|1|0|0
1646065260000|2022-02-28 16:21:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646065270000|2022-02-28 16:21:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1646065310000|2022-02-28 16:21:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1646065340000|2022-02-28 16:22:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646065350000|2022-02-28 16:22:30|1|0|1.01|0.01|1.01|0.01|1|0|0
1646065360000|2022-02-28 16:22:40|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646065380000|2022-02-28 16:23:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646065390000|2022-02-28 16:23:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646065400000|2022-02-28 16:23:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646065420000|2022-02-28 16:23:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646065430000|2022-02-28 16:23:50|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1646065440000|2022-02-28 16:24:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646065460000|2022-02-28 16:24:20|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1646065480000|2022-02-28 16:24:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646065490000|2022-02-28 16:24:50|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646065500000|2022-02-28 16:25:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1646065520000|2022-02-28 16:25:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646065530000|2022-02-28 16:25:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646065540000|2022-02-28 16:25:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646065560000|2022-02-28 16:26:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646065590000|2022-02-28 16:26:30|1.04|0.04|1.07|0.07|1.07|0.07|1.04|0.04|0
1646065600000|2022-02-28 16:26:40|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646065610000|2022-02-28 16:26:50|1.08|0.08|1.21|0.21|1.21|0.21|1.07|0.07|0
1646065620000|2022-02-28 16:27:00|1.09|0.09|1.06|0.06|1.09|0.09|1.06|0.06|0
1646065630000|2022-02-28 16:27:10|1|0|1|0|1|0|1|0|0
1646067400000|2022-02-28 16:56:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1646067410000|2022-02-28 16:56:50|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1646067420000|2022-02-28 16:57:00|1|0|1|0|1|0|1|0|0
1646067470000|2022-02-28 16:57:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646067480000|2022-02-28 16:58:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646067490000|2022-02-28 16:58:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646067500000|2022-02-28 16:58:20|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646067520000|2022-02-28 16:58:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646067530000|2022-02-28 16:58:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646067540000|2022-02-28 16:59:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646067550000|2022-02-28 16:59:10|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1646067560000|2022-02-28 16:59:20|1|0|1|0|1|0|1|0|0
1646067570000|2022-02-28 16:59:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1646067590000|2022-02-28 16:59:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646067600000|2022-02-28 17:00:00|1|0|1|0|1|0|1|0|0
1646067610000|2022-02-28 17:00:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646067620000|2022-02-28 17:00:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646067630000|2022-02-28 17:00:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646067640000|2022-02-28 17:00:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646067650000|2022-02-28 17:00:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646067670000|2022-02-28 17:01:10|1|0|1.01|0.01|1.01|0.01|1|0|0
1646067680000|2022-02-28 17:01:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646067690000|2022-02-28 17:01:30|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1646067700000|2022-02-28 17:01:40|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646067710000|2022-02-28 17:01:50|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1646067730000|2022-02-28 17:02:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646067740000|2022-02-28 17:02:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646067750000|2022-02-28 17:02:30|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646067770000|2022-02-28 17:02:50|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646067780000|2022-02-28 17:03:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646067790000|2022-02-28 17:03:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646067810000|2022-02-28 17:03:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646067830000|2022-02-28 17:03:50|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1646067850000|2022-02-28 17:04:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646067860000|2022-02-28 17:04:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1646067870000|2022-02-28 17:04:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1646081300000|2022-02-28 20:48:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646081310000|2022-02-28 20:48:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646081320000|2022-02-28 20:48:40|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646081330000|2022-02-28 20:48:50|1.06|0.06|1|0|1.08|0.08|1|0|0
1646081590000|2022-02-28 20:53:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646081600000|2022-02-28 20:53:20|1.02|0.02|1|0|1.02|0.02|1|0|0
1646082920000|2022-02-28 21:15:20|1.2||1.2||1.2||1.2||0
1646098490000|2022-03-01 01:34:50|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646098510000|2022-03-01 01:35:10|1.2|0|1.2|0|1.2|0|1.2|0|0
1646116350000|2022-03-01 06:32:30|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646116360000|2022-03-01 06:32:40|1.2|0|1.2|0|1.2|0|1.2|0|0
1646116500000|2022-03-01 06:35:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1646116520000|2022-03-01 06:35:20|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1646116530000|2022-03-01 06:35:30|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1646116550000|2022-03-01 06:35:50|1.2|0|1.2|0|1.2|0|1.2|0|0
1646116560000|2022-03-01 06:36:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1646116570000|2022-03-01 06:36:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646116580000|2022-03-01 06:36:20|1.2|0|1.2|0|1.2|0|1.2|0|0
1646116770000|2022-03-01 06:39:30|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646116780000|2022-03-01 06:39:40|1.2|0|1.2|0|1.2|0|1.2|0|0
1646116810000|2022-03-01 06:40:10|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646116830000|2022-03-01 06:40:30|1.2|0|1.2|0|1.2|0|1.2|0|0
1646116840000|2022-03-01 06:40:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646116850000|2022-03-01 06:40:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1646116870000|2022-03-01 06:41:10|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1646116880000|2022-03-01 06:41:20|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1646116890000|2022-03-01 06:41:30|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1646116900000|2022-03-01 06:41:40|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1646116910000|2022-03-01 06:41:50|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1646116940000|2022-03-01 06:42:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646116950000|2022-03-01 06:42:30|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1646116960000|2022-03-01 06:42:40|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1646116970000|2022-03-01 06:42:50|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646116980000|2022-03-01 06:43:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1646117070000|2022-03-01 06:44:30|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1646117080000|2022-03-01 06:44:40|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1646117090000|2022-03-01 06:44:50|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1646117160000|2022-03-01 06:46:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1646117210000|2022-03-01 06:46:50|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646117220000|2022-03-01 06:47:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1646117260000|2022-03-01 06:47:40|1.2|0|1.2|0|1.2|0|1.2|0|0
1646117300000|2022-03-01 06:48:20|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1646117450000|2022-03-01 06:50:50|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1646117460000|2022-03-01 06:51:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1646117510000|2022-03-01 06:51:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1646117520000|2022-03-01 06:52:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646117550000|2022-03-01 06:52:30|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1646117560000|2022-03-01 06:52:40|1.2|0|1.2|0|1.2|0|1.2|0|0
1646117870000|2022-03-01 06:57:50|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1646117900000|2022-03-01 06:58:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646117910000|2022-03-01 06:58:30|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1646117930000|2022-03-01 06:58:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1646117960000|2022-03-01 06:59:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646118010000|2022-03-01 07:00:10|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1646118020000|2022-03-01 07:00:20|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646118050000|2022-03-01 07:00:50|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1646118060000|2022-03-01 07:01:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1646118070000|2022-03-01 07:01:10|1.23|0.03|1.24|0.04|1.24|0.04|1.23|0.03|0
1646118120000|2022-03-01 07:02:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1646118150000|2022-03-01 07:02:30|1.2|0|1.2|0|1.2|0|1.2|0|0
1646118160000|2022-03-01 07:02:40|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646118170000|2022-03-01 07:02:50|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1646118180000|2022-03-01 07:03:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646118200000|2022-03-01 07:03:20|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1646118210000|2022-03-01 07:03:30|1.2|0|1.2|0|1.2|0|1.2|0|0
1646118270000|2022-03-01 07:04:30|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1646118300000|2022-03-01 07:05:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1646118320000|2022-03-01 07:05:20|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1646118330000|2022-03-01 07:05:30|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1646118350000|2022-03-01 07:05:50|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1646118360000|2022-03-01 07:06:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1646118370000|2022-03-01 07:06:10|1.32|0.12|1.37|0.17|1.37|0.17|1.32|0.12|0
1646118380000|2022-03-01 07:06:20|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1646118390000|2022-03-01 07:06:30|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1646118400000|2022-03-01 07:06:40|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1646118410000|2022-03-01 07:06:50|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1646118420000|2022-03-01 07:07:00|1.33|0.13|1.36|0.16|1.36|0.16|1.33|0.13|0
1646118430000|2022-03-01 07:07:10|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1646118440000|2022-03-01 07:07:20|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1646118450000|2022-03-01 07:07:30|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1646118460000|2022-03-01 07:07:40|1.36|0.16|1.39|0.19|1.39|0.19|1.36|0.16|0
1646118470000|2022-03-01 07:07:50|1.38|0.18|1.42|0.22|1.42|0.22|1.38|0.18|0
1646118480000|2022-03-01 07:08:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1646118490000|2022-03-01 07:08:10|1.42|0.22|1.42|0.22|1.44|0.24|1.42|0.22|0
1646118500000|2022-03-01 07:08:20|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1646118510000|2022-03-01 07:08:30|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1646118520000|2022-03-01 07:08:40|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1646118530000|2022-03-01 07:08:50|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646118540000|2022-03-01 07:09:00|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1646118550000|2022-03-01 07:09:10|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1646118560000|2022-03-01 07:09:20|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1646118570000|2022-03-01 07:09:30|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646118580000|2022-03-01 07:09:40|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1646118590000|2022-03-01 07:09:50|1.41|0.21|1.43|0.23|1.43|0.23|1.41|0.21|0
1646118600000|2022-03-01 07:10:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1646118610000|2022-03-01 07:10:10|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1646118620000|2022-03-01 07:10:20|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1646118630000|2022-03-01 07:10:30|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646118640000|2022-03-01 07:10:40|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1646118650000|2022-03-01 07:10:50|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646118660000|2022-03-01 07:11:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1646118700000|2022-03-01 07:11:40|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1646118710000|2022-03-01 07:11:50|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1646118720000|2022-03-01 07:12:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1646118730000|2022-03-01 07:12:10|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1646118740000|2022-03-01 07:12:20|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1646118750000|2022-03-01 07:12:30|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1646118770000|2022-03-01 07:12:50|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1646118790000|2022-03-01 07:13:10|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1646118800000|2022-03-01 07:13:20|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1646118820000|2022-03-01 07:13:40|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1646118830000|2022-03-01 07:13:50|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1646118840000|2022-03-01 07:14:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1646118850000|2022-03-01 07:14:10|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1646118860000|2022-03-01 07:14:20|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1646118870000|2022-03-01 07:14:30|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1646118890000|2022-03-01 07:14:50|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1646118900000|2022-03-01 07:15:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1646118910000|2022-03-01 07:15:10|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1646118920000|2022-03-01 07:15:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1646118930000|2022-03-01 07:15:30|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1646118940000|2022-03-01 07:15:40|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1646118960000|2022-03-01 07:16:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1646118990000|2022-03-01 07:16:30|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1646119010000|2022-03-01 07:16:50|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1646119020000|2022-03-01 07:17:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1646119030000|2022-03-01 07:17:10|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1646119050000|2022-03-01 07:17:30|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1646119060000|2022-03-01 07:17:40|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1646119090000|2022-03-01 07:18:10|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1646119100000|2022-03-01 07:18:20|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1646119110000|2022-03-01 07:18:30|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1646119140000|2022-03-01 07:19:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1646119210000|2022-03-01 07:20:10|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1646119220000|2022-03-01 07:20:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1646119230000|2022-03-01 07:20:30|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1646119240000|2022-03-01 07:20:40|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1646119250000|2022-03-01 07:20:50|1.66|0.46|1.59|0.39|1.67|0.47|1.59|0.39|0
1646119260000|2022-03-01 07:21:00|1.51|0.31|1.4|0.2|1.52|0.32|1.4|0.2|0
1646119270000|2022-03-01 07:21:10|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1646119280000|2022-03-01 07:21:20|1.33|0.13|1.3|0.1|1.33|0.13|1.3|0.1|0
1646119290000|2022-03-01 07:21:30|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1646119300000|2022-03-01 07:21:40|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1646119310000|2022-03-01 07:21:50|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1646119330000|2022-03-01 07:22:10|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1646119350000|2022-03-01 07:22:30|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1646119360000|2022-03-01 07:22:40|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1646119400000|2022-03-01 07:23:20|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1646119410000|2022-03-01 07:23:30|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1646119420000|2022-03-01 07:23:40|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1646119430000|2022-03-01 07:23:50|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1646119460000|2022-03-01 07:24:20|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1646119470000|2022-03-01 07:24:30|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1646119480000|2022-03-01 07:24:40|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1646119490000|2022-03-01 07:24:50|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1646119500000|2022-03-01 07:25:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1646119510000|2022-03-01 07:25:10|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1646119530000|2022-03-01 07:25:30|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1646119560000|2022-03-01 07:26:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1646119570000|2022-03-01 07:26:10|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1646119580000|2022-03-01 07:26:20|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1646119590000|2022-03-01 07:26:30|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1646119600000|2022-03-01 07:26:40|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1646119610000|2022-03-01 07:26:50|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1646119650000|2022-03-01 07:27:30|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1646119670000|2022-03-01 07:27:50|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1646119680000|2022-03-01 07:28:00|1.56|0.36|1.56|0.36|1.56|0.36|1.56|0.36|0
1646119690000|2022-03-01 07:28:10|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1646119710000|2022-03-01 07:28:30|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1646119730000|2022-03-01 07:28:50|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1646119750000|2022-03-01 07:29:10|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1646119760000|2022-03-01 07:29:20|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1646119770000|2022-03-01 07:29:30|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1646119780000|2022-03-01 07:29:40|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1646119790000|2022-03-01 07:29:50|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1646119800000|2022-03-01 07:30:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1646119810000|2022-03-01 07:30:10|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1646119820000|2022-03-01 07:30:20|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1646119830000|2022-03-01 07:30:30|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1646119850000|2022-03-01 07:30:50|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1646119860000|2022-03-01 07:31:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1646119870000|2022-03-01 07:31:10|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1646119890000|2022-03-01 07:31:30|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1646119910000|2022-03-01 07:31:50|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1646119920000|2022-03-01 07:32:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1646119930000|2022-03-01 07:32:10|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1646119940000|2022-03-01 07:32:20|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1646119950000|2022-03-01 07:32:30|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646119960000|2022-03-01 07:32:40|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1646119970000|2022-03-01 07:32:50|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646120000000|2022-03-01 07:33:20|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1646120010000|2022-03-01 07:33:30|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1646120020000|2022-03-01 07:33:40|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1646120030000|2022-03-01 07:33:50|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1646120050000|2022-03-01 07:34:10|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646120060000|2022-03-01 07:34:20|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1646120070000|2022-03-01 07:34:30|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1646120090000|2022-03-01 07:34:50|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1646120110000|2022-03-01 07:35:10|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1646120120000|2022-03-01 07:35:20|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1646120140000|2022-03-01 07:35:40|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1646120150000|2022-03-01 07:35:50|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1646120170000|2022-03-01 07:36:10|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1646120180000|2022-03-01 07:36:20|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1646120190000|2022-03-01 07:36:30|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1646120210000|2022-03-01 07:36:50|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646120230000|2022-03-01 07:37:10|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1646120250000|2022-03-01 07:37:30|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646120260000|2022-03-01 07:37:40|1.44|0.24|1.46|0.26|1.46|0.26|1.44|0.24|0
1646120270000|2022-03-01 07:37:50|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1646120280000|2022-03-01 07:38:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1646120290000|2022-03-01 07:38:10|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1646120300000|2022-03-01 07:38:20|1.48|0.28|1.47|0.27|1.48|0.28|1.46|0.26|0
1646120310000|2022-03-01 07:38:30|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1646120320000|2022-03-01 07:38:40|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1646120330000|2022-03-01 07:38:50|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1646120340000|2022-03-01 07:39:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1646120350000|2022-03-01 07:39:10|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646120360000|2022-03-01 07:39:20|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1646120370000|2022-03-01 07:39:30|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1646120380000|2022-03-01 07:39:40|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1646120400000|2022-03-01 07:40:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1646120410000|2022-03-01 07:40:10|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1646120420000|2022-03-01 07:40:20|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1646120430000|2022-03-01 07:40:30|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1646120440000|2022-03-01 07:40:40|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1646120460000|2022-03-01 07:41:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1646120480000|2022-03-01 07:41:20|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1646120490000|2022-03-01 07:41:30|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1646120500000|2022-03-01 07:41:40|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1646120530000|2022-03-01 07:42:10|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1646120560000|2022-03-01 07:42:40|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1646120570000|2022-03-01 07:42:50|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1646120590000|2022-03-01 07:43:10|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1646120610000|2022-03-01 07:43:30|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1646120620000|2022-03-01 07:43:40|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1646120640000|2022-03-01 07:44:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1646120650000|2022-03-01 07:44:10|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1646120660000|2022-03-01 07:44:20|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1646120670000|2022-03-01 07:44:30|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1646120680000|2022-03-01 07:44:40|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1646120690000|2022-03-01 07:44:50|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1646120700000|2022-03-01 07:45:00|1.49|0.29|1.48|0.28|1.49|0.29|1.47|0.27|0
1646120710000|2022-03-01 07:45:10|1.47|0.27|1.45|0.25|1.47|0.27|1.45|0.25|0
1646120730000|2022-03-01 07:45:30|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1646120740000|2022-03-01 07:45:40|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1646120750000|2022-03-01 07:45:50|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1646120760000|2022-03-01 07:46:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1646120770000|2022-03-01 07:46:10|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1646120780000|2022-03-01 07:46:20|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1646120810000|2022-03-01 07:46:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1646120820000|2022-03-01 07:47:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1646120830000|2022-03-01 07:47:10|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1646120840000|2022-03-01 07:47:20|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646120850000|2022-03-01 07:47:30|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1646120860000|2022-03-01 07:47:40|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646120870000|2022-03-01 07:47:50|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1646120880000|2022-03-01 07:48:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1646120890000|2022-03-01 07:48:10|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1646120910000|2022-03-01 07:48:30|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1646120920000|2022-03-01 07:48:40|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1646120930000|2022-03-01 07:48:50|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646120940000|2022-03-01 07:49:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1646120950000|2022-03-01 07:49:10|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1646120960000|2022-03-01 07:49:20|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646120970000|2022-03-01 07:49:30|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1646120980000|2022-03-01 07:49:40|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1646120990000|2022-03-01 07:49:50|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646121010000|2022-03-01 07:50:10|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1646121020000|2022-03-01 07:50:20|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1646121040000|2022-03-01 07:50:40|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1646121050000|2022-03-01 07:50:50|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1646121070000|2022-03-01 07:51:10|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1646121090000|2022-03-01 07:51:30|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1646121110000|2022-03-01 07:51:50|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1646121120000|2022-03-01 07:52:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1646121140000|2022-03-01 07:52:20|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1646121150000|2022-03-01 07:52:30|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1646121160000|2022-03-01 07:52:40|1.47|0.27|1.45|0.25|1.48|0.28|1.45|0.25|0
1646121180000|2022-03-01 07:53:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1646121220000|2022-03-01 07:53:40|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646121230000|2022-03-01 07:53:50|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1646121240000|2022-03-01 07:54:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1646121250000|2022-03-01 07:54:10|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1646121260000|2022-03-01 07:54:20|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646121270000|2022-03-01 07:54:30|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1646121280000|2022-03-01 07:54:40|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646121290000|2022-03-01 07:54:50|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1646121300000|2022-03-01 07:55:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646121310000|2022-03-01 07:55:10|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1646121320000|2022-03-01 07:55:20|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1646121330000|2022-03-01 07:55:30|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1646121360000|2022-03-01 07:56:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646121370000|2022-03-01 07:56:10|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1646121380000|2022-03-01 07:56:20|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646121390000|2022-03-01 07:56:30|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1646121400000|2022-03-01 07:56:40|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646121410000|2022-03-01 07:56:50|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1646121420000|2022-03-01 07:57:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646121430000|2022-03-01 07:57:10|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1646121440000|2022-03-01 07:57:20|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1646121460000|2022-03-01 07:57:40|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1646121470000|2022-03-01 07:57:50|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1646121480000|2022-03-01 07:58:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1646121500000|2022-03-01 07:58:20|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1646121510000|2022-03-01 07:58:30|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1646121520000|2022-03-01 07:58:40|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1646121540000|2022-03-01 07:59:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1646121550000|2022-03-01 07:59:10|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646121560000|2022-03-01 07:59:20|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1646121570000|2022-03-01 07:59:30|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1646121580000|2022-03-01 07:59:40|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1646121590000|2022-03-01 07:59:50|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1646121600000|2022-03-01 08:00:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1646121610000|2022-03-01 08:00:10|1.45|0.25|1.41|0.21|1.45|0.25|1.41|0.21|0
1646121620000|2022-03-01 08:00:20|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1646121630000|2022-03-01 08:00:30|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1646121640000|2022-03-01 08:00:40|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1646121650000|2022-03-01 08:00:50|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646121660000|2022-03-01 08:01:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1646121670000|2022-03-01 08:01:10|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646121680000|2022-03-01 08:01:20|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1646121690000|2022-03-01 08:01:30|1.44|0.24|1.43|0.23|1.44|0.24|1.43|0.23|0
1646121700000|2022-03-01 08:01:40|1.42|0.22|1.44|0.24|1.44|0.24|1.42|0.22|0
1646121710000|2022-03-01 08:01:50|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1646121720000|2022-03-01 08:02:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1646121730000|2022-03-01 08:02:10|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1646121740000|2022-03-01 08:02:20|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1646121750000|2022-03-01 08:02:30|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1646121760000|2022-03-01 08:02:40|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1646121780000|2022-03-01 08:03:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1646121790000|2022-03-01 08:03:10|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1646121800000|2022-03-01 08:03:20|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1646121810000|2022-03-01 08:03:30|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1646121820000|2022-03-01 08:03:40|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1646121830000|2022-03-01 08:03:50|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1646121840000|2022-03-01 08:04:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1646121850000|2022-03-01 08:04:10|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1646121860000|2022-03-01 08:04:20|1.49|0.29|1.47|0.27|1.49|0.29|1.47|0.27|0
1646121870000|2022-03-01 08:04:30|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1646121880000|2022-03-01 08:04:40|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1646121890000|2022-03-01 08:04:50|1.47|0.27|1.5|0.3|1.5|0.3|1.47|0.27|0
1646121900000|2022-03-01 08:05:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646121910000|2022-03-01 08:05:10|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646121920000|2022-03-01 08:05:20|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1646121930000|2022-03-01 08:05:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646121950000|2022-03-01 08:05:50|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646121960000|2022-03-01 08:06:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646121970000|2022-03-01 08:06:10|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646121980000|2022-03-01 08:06:20|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646121990000|2022-03-01 08:06:30|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1646122000000|2022-03-01 08:06:40|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646122010000|2022-03-01 08:06:50|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1646122020000|2022-03-01 08:07:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646122030000|2022-03-01 08:07:10|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646122040000|2022-03-01 08:07:20|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1646122050000|2022-03-01 08:07:30|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1646122060000|2022-03-01 08:07:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646122070000|2022-03-01 08:07:50|1.5|0.5|1.49|0.49|1.5|0.5|1.47|0.47|0
1646122080000|2022-03-01 08:08:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646122090000|2022-03-01 08:08:10|1.47|0.47|1.44|0.44|1.47|0.47|1.44|0.44|0
1646122100000|2022-03-01 08:08:20|1.45|0.45|1.46|0.46|1.47|0.47|1.45|0.45|0
1646122110000|2022-03-01 08:08:30|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1646122120000|2022-03-01 08:08:40|1.46|0.46|1.45|0.45|1.47|0.47|1.45|0.45|0
1646122130000|2022-03-01 08:08:50|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1646122140000|2022-03-01 08:09:00|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1646122160000|2022-03-01 08:09:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646122180000|2022-03-01 08:09:40|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1646122190000|2022-03-01 08:09:50|1.45|0.45|1.45|0.45|1.47|0.47|1.45|0.45|0
1646122200000|2022-03-01 08:10:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646122210000|2022-03-01 08:10:10|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1646122220000|2022-03-01 08:10:20|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646122230000|2022-03-01 08:10:30|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1646122240000|2022-03-01 08:10:40|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1646122250000|2022-03-01 08:10:50|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646122260000|2022-03-01 08:11:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646122270000|2022-03-01 08:11:10|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1646122280000|2022-03-01 08:11:20|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646122290000|2022-03-01 08:11:30|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1646122300000|2022-03-01 08:11:40|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1646122310000|2022-03-01 08:11:50|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646122320000|2022-03-01 08:12:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646122330000|2022-03-01 08:12:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646122340000|2022-03-01 08:12:20|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646122350000|2022-03-01 08:12:30|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646122360000|2022-03-01 08:12:40|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646122370000|2022-03-01 08:12:50|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646122380000|2022-03-01 08:13:00|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1646122390000|2022-03-01 08:13:10|1.36|0.36|1.38|0.38|1.38|0.38|1.36|0.36|0
1646122400000|2022-03-01 08:13:20|1.37|0.37|1.37|0.37|1.37|0.37|1.36|0.36|0
1646122410000|2022-03-01 08:13:30|1.36|0.36|1.35|0.35|1.36|0.36|1.34|0.34|0
1646122420000|2022-03-01 08:13:40|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1646122430000|2022-03-01 08:13:50|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646122440000|2022-03-01 08:14:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646122450000|2022-03-01 08:14:10|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1646122460000|2022-03-01 08:14:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646122470000|2022-03-01 08:14:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646122480000|2022-03-01 08:14:40|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646122490000|2022-03-01 08:14:50|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646122500000|2022-03-01 08:15:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646122510000|2022-03-01 08:15:10|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1646122520000|2022-03-01 08:15:20|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1646122530000|2022-03-01 08:15:30|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1646122540000|2022-03-01 08:15:40|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1646122550000|2022-03-01 08:15:50|1.29|0.29|1.3|0.3|1.3|0.3|1.28|0.28|0
1646122560000|2022-03-01 08:16:00|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1646122570000|2022-03-01 08:16:10|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1646122580000|2022-03-01 08:16:20|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1646122590000|2022-03-01 08:16:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646122610000|2022-03-01 08:16:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646122620000|2022-03-01 08:17:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1646122630000|2022-03-01 08:17:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646122640000|2022-03-01 08:17:20|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1646122650000|2022-03-01 08:17:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646122660000|2022-03-01 08:17:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646122670000|2022-03-01 08:17:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646122680000|2022-03-01 08:18:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646122690000|2022-03-01 08:18:10|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646122700000|2022-03-01 08:18:20|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646122710000|2022-03-01 08:18:30|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1646122720000|2022-03-01 08:18:40|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1646122730000|2022-03-01 08:18:50|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646122740000|2022-03-01 08:19:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1646122760000|2022-03-01 08:19:20|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646122770000|2022-03-01 08:19:30|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646122780000|2022-03-01 08:19:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646122790000|2022-03-01 08:19:50|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1646122800000|2022-03-01 08:20:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646122810000|2022-03-01 08:20:10|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1646122820000|2022-03-01 08:20:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646122830000|2022-03-01 08:20:30|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646122840000|2022-03-01 08:20:40|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646122850000|2022-03-01 08:20:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646122860000|2022-03-01 08:21:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1646122870000|2022-03-01 08:21:10|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1646122880000|2022-03-01 08:21:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646122890000|2022-03-01 08:21:30|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1646122910000|2022-03-01 08:21:50|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646122920000|2022-03-01 08:22:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646122930000|2022-03-01 08:22:10|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646122940000|2022-03-01 08:22:20|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1646122950000|2022-03-01 08:22:30|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1646122960000|2022-03-01 08:22:40|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646122980000|2022-03-01 08:23:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1646122990000|2022-03-01 08:23:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646123000000|2022-03-01 08:23:20|1.22|0.22|1.19|0.19|1.22|0.22|1.19|0.19|0
1646123010000|2022-03-01 08:23:30|1.18|0.18|1.17|0.17|1.18|0.18|1.17|0.17|0
1646123020000|2022-03-01 08:23:40|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1646123030000|2022-03-01 08:23:50|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1646123040000|2022-03-01 08:24:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1646123050000|2022-03-01 08:24:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1646123060000|2022-03-01 08:24:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1646123070000|2022-03-01 08:24:30|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1646123080000|2022-03-01 08:24:40|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1646123090000|2022-03-01 08:24:50|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1646123100000|2022-03-01 08:25:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1646123110000|2022-03-01 08:25:10|1.13|0.13|1.16|0.16|1.16|0.16|1.13|0.13|0
1646123120000|2022-03-01 08:25:20|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1646123130000|2022-03-01 08:25:30|1.17|0.17|1.23|0.23|1.23|0.23|1.16|0.16|0
1646123140000|2022-03-01 08:25:40|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1646123150000|2022-03-01 08:25:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646123160000|2022-03-01 08:26:00|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1646123170000|2022-03-01 08:26:10|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1646123180000|2022-03-01 08:26:20|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1646123190000|2022-03-01 08:26:30|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646123200000|2022-03-01 08:26:40|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1646123210000|2022-03-01 08:26:50|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1646123220000|2022-03-01 08:27:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1646123230000|2022-03-01 08:27:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646123240000|2022-03-01 08:27:20|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1646123260000|2022-03-01 08:27:40|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1646123280000|2022-03-01 08:28:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646123290000|2022-03-01 08:28:10|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1646123300000|2022-03-01 08:28:20|1.27|0.27|1.27|0.27|1.29|0.29|1.27|0.27|0
1646123310000|2022-03-01 08:28:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646123320000|2022-03-01 08:28:40|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646123330000|2022-03-01 08:28:50|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646123350000|2022-03-01 08:29:10|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646123360000|2022-03-01 08:29:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646123370000|2022-03-01 08:29:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646123380000|2022-03-01 08:29:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646123390000|2022-03-01 08:29:50|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1646123400000|2022-03-01 08:30:00|1.34|0.34|1.31|0.31|1.34|0.34|1.31|0.31|0
1646123410000|2022-03-01 08:30:10|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1646123420000|2022-03-01 08:30:20|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1646123440000|2022-03-01 08:30:40|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1646123450000|2022-03-01 08:30:50|1.31|0.31|1.3|0.3|1.31|0.31|1.29|0.29|0
1646123460000|2022-03-01 08:31:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646123470000|2022-03-01 08:31:10|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646123480000|2022-03-01 08:31:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646123490000|2022-03-01 08:31:30|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646123500000|2022-03-01 08:31:40|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646123510000|2022-03-01 08:31:50|1.29|0.29|1.31|0.31|1.31|0.31|1.29|0.29|0
1646123520000|2022-03-01 08:32:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646123530000|2022-03-01 08:32:10|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646123540000|2022-03-01 08:32:20|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646123550000|2022-03-01 08:32:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646123570000|2022-03-01 08:32:50|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1646123580000|2022-03-01 08:33:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646123590000|2022-03-01 08:33:10|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646123600000|2022-03-01 08:33:20|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1646123610000|2022-03-01 08:33:30|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646123620000|2022-03-01 08:33:40|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646123630000|2022-03-01 08:33:50|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646123640000|2022-03-01 08:34:00|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1646123650000|2022-03-01 08:34:10|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1646123670000|2022-03-01 08:34:30|1.36|0.36|1.35|0.35|1.36|0.36|1.34|0.34|0
1646123680000|2022-03-01 08:34:40|1.36|0.36|1.37|0.37|1.37|0.37|1.35|0.35|0
1646123710000|2022-03-01 08:35:10|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1646123720000|2022-03-01 08:35:20|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646123730000|2022-03-01 08:35:30|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646123740000|2022-03-01 08:35:40|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1646123750000|2022-03-01 08:35:50|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1646123760000|2022-03-01 08:36:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1646123770000|2022-03-01 08:36:10|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646123780000|2022-03-01 08:36:20|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1646123790000|2022-03-01 08:36:30|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1646123800000|2022-03-01 08:36:40|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646123810000|2022-03-01 08:36:50|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646123820000|2022-03-01 08:37:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646123840000|2022-03-01 08:37:20|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1646123850000|2022-03-01 08:37:30|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1646123860000|2022-03-01 08:37:40|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1646123870000|2022-03-01 08:37:50|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1646123880000|2022-03-01 08:38:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646123890000|2022-03-01 08:38:10|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1646123900000|2022-03-01 08:38:20|1.32|0.32|1.28|0.28|1.32|0.32|1.28|0.28|0
1646123920000|2022-03-01 08:38:40|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1646123930000|2022-03-01 08:38:50|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1646123940000|2022-03-01 08:39:00|1.56|0.56|1.61|0.61|1.61|0.61|1.53|0.53|0
1646123950000|2022-03-01 08:39:10|1.62|0.62|1.64|0.64|1.64|0.64|1.62|0.62|0
1646123960000|2022-03-01 08:39:20|1.65|0.65|1.68|0.68|1.68|0.68|1.65|0.65|0
1646123980000|2022-03-01 08:39:40|1.66|0.66|1.64|0.64|1.66|0.66|1.64|0.64|0
1646123990000|2022-03-01 08:39:50|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1646124000000|2022-03-01 08:40:00|1.64|0.64|1.65|0.65|1.66|0.66|1.64|0.64|0
1646124010000|2022-03-01 08:40:10|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1646124020000|2022-03-01 08:40:20|1.67|0.67|1.69|0.69|1.69|0.69|1.67|0.67|0
1646124030000|2022-03-01 08:40:30|1.68|0.68|1.7|0.7|1.7|0.7|1.68|0.68|0
1646124040000|2022-03-01 08:40:40|1.71|0.71|1.7|0.7|1.71|0.71|1.7|0.7|0
1646124050000|2022-03-01 08:40:50|1.69|0.69|1.68|0.68|1.69|0.69|1.68|0.68|0
1646124060000|2022-03-01 08:41:00|1.66|0.66|1.68|0.68|1.68|0.68|1.66|0.66|0
1646124070000|2022-03-01 08:41:10|1.67|0.67|1.65|0.65|1.67|0.67|1.65|0.65|0
1646124080000|2022-03-01 08:41:20|1.66|0.66|1.66|0.66|1.66|0.66|1.66|0.66|0
1646124090000|2022-03-01 08:41:30|1.67|0.67|1.66|0.66|1.67|0.67|1.66|0.66|0
1646124100000|2022-03-01 08:41:40|1.65|0.65|1.65|0.65|1.65|0.65|1.65|0.65|0
1646124110000|2022-03-01 08:41:50|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1646124120000|2022-03-01 08:42:00|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1646124130000|2022-03-01 08:42:10|1.65|0.65|1.62|0.62|1.65|0.65|1.62|0.62|0
1646124140000|2022-03-01 08:42:20|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646124150000|2022-03-01 08:42:30|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646124160000|2022-03-01 08:42:40|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1646124170000|2022-03-01 08:42:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646124180000|2022-03-01 08:43:00|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1646124190000|2022-03-01 08:43:10|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646124200000|2022-03-01 08:43:20|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1646124210000|2022-03-01 08:43:30|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1646124220000|2022-03-01 08:43:40|1.62|0.62|1.62|0.62|1.63|0.63|1.62|0.62|0
1646124230000|2022-03-01 08:43:50|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646124240000|2022-03-01 08:44:00|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1646124250000|2022-03-01 08:44:10|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1646124260000|2022-03-01 08:44:20|1.58|0.58|1.6|0.6|1.6|0.6|1.58|0.58|0
1646124270000|2022-03-01 08:44:30|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646124280000|2022-03-01 08:44:40|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646124290000|2022-03-01 08:44:50|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646124300000|2022-03-01 08:45:00|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1646124310000|2022-03-01 08:45:10|1.58|0.58|1.6|0.6|1.6|0.6|1.58|0.58|0
1646124320000|2022-03-01 08:45:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646124330000|2022-03-01 08:45:30|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1646124350000|2022-03-01 08:45:50|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1646124360000|2022-03-01 08:46:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1646124370000|2022-03-01 08:46:10|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646124380000|2022-03-01 08:46:20|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1646124390000|2022-03-01 08:46:30|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646124400000|2022-03-01 08:46:40|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1646124410000|2022-03-01 08:46:50|1.64|0.64|1.63|0.63|1.65|0.65|1.63|0.63|0
1646124420000|2022-03-01 08:47:00|1.62|0.62|1.62|0.62|1.64|0.64|1.62|0.62|0
1646124430000|2022-03-01 08:47:10|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1646124440000|2022-03-01 08:47:20|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1646124450000|2022-03-01 08:47:30|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646124460000|2022-03-01 08:47:40|1.56|0.56|1.59|0.59|1.59|0.59|1.56|0.56|0
1646124480000|2022-03-01 08:48:00|1.58|0.58|1.57|0.57|1.58|0.58|1.56|0.56|0
1646124490000|2022-03-01 08:48:10|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1646124500000|2022-03-01 08:48:20|1.57|0.57|1.53|0.53|1.57|0.57|1.53|0.53|0
1646124510000|2022-03-01 08:48:30|1.52|0.52|1.5|0.5|1.52|0.52|1.5|0.5|0
1646124520000|2022-03-01 08:48:40|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1646124530000|2022-03-01 08:48:50|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1646124540000|2022-03-01 08:49:00|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646124560000|2022-03-01 08:49:20|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1646124570000|2022-03-01 08:49:30|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646124580000|2022-03-01 08:49:40|1.49|0.49|1.47|0.47|1.49|0.49|1.47|0.47|0
1646124590000|2022-03-01 08:49:50|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1646124600000|2022-03-01 08:50:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646124610000|2022-03-01 08:50:10|1.5|0.5|1.47|0.47|1.5|0.5|1.47|0.47|0
1646124620000|2022-03-01 08:50:20|1.48|0.48|1.47|0.47|1.48|0.48|1.46|0.46|0
1646124630000|2022-03-01 08:50:30|1.48|0.48|1.46|0.46|1.48|0.48|1.46|0.46|0
1646124640000|2022-03-01 08:50:40|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1646124650000|2022-03-01 08:50:50|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646124670000|2022-03-01 08:51:10|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646124680000|2022-03-01 08:51:20|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1646124690000|2022-03-01 08:51:30|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646124700000|2022-03-01 08:51:40|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646124710000|2022-03-01 08:51:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646124720000|2022-03-01 08:52:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646124730000|2022-03-01 08:52:10|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1646124740000|2022-03-01 08:52:20|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1646124770000|2022-03-01 08:52:50|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1646124780000|2022-03-01 08:53:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1646124790000|2022-03-01 08:53:10|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1646124800000|2022-03-01 08:53:20|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646124810000|2022-03-01 08:53:30|1.48|0.48|1.51|0.51|1.51|0.51|1.48|0.48|0
1646124820000|2022-03-01 08:53:40|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1646124830000|2022-03-01 08:53:50|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646124840000|2022-03-01 08:54:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1646124860000|2022-03-01 08:54:20|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1646124870000|2022-03-01 08:54:30|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1646124880000|2022-03-01 08:54:40|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646124890000|2022-03-01 08:54:50|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646124900000|2022-03-01 08:55:00|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1646124910000|2022-03-01 08:55:10|1.52|0.52|1.54|0.54|1.54|0.54|1.52|0.52|0
1646124920000|2022-03-01 08:55:20|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646124930000|2022-03-01 08:55:30|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1646124940000|2022-03-01 08:55:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646124950000|2022-03-01 08:55:50|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646124960000|2022-03-01 08:56:00|1.54|0.54|1.55|0.55|1.55|0.55|1.54|0.54|0
1646124970000|2022-03-01 08:56:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646124980000|2022-03-01 08:56:20|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1646124990000|2022-03-01 08:56:30|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1646125000000|2022-03-01 08:56:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646125010000|2022-03-01 08:56:50|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646125020000|2022-03-01 08:57:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646125030000|2022-03-01 08:57:10|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646125040000|2022-03-01 08:57:20|1.51|0.51|1.53|0.53|1.53|0.53|1.51|0.51|0
1646125050000|2022-03-01 08:57:30|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646125070000|2022-03-01 08:57:50|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646125080000|2022-03-01 08:58:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1646125090000|2022-03-01 08:58:10|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1646125100000|2022-03-01 08:58:20|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1646125110000|2022-03-01 08:58:30|1.59|0.59|1.57|0.57|1.59|0.59|1.57|0.57|0
1646125130000|2022-03-01 08:58:50|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1646125140000|2022-03-01 08:59:00|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1646125150000|2022-03-01 08:59:10|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1646125160000|2022-03-01 08:59:20|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646125170000|2022-03-01 08:59:30|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1646125180000|2022-03-01 08:59:40|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1646125190000|2022-03-01 08:59:50|1.59|0.59|1.58|0.58|1.59|0.59|1.58|0.58|0
1646125200000|2022-03-01 09:00:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1646125210000|2022-03-01 09:00:10|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1646125220000|2022-03-01 09:00:20|1.6|0.6|1.59|0.59|1.6|0.6|1.58|0.58|0
1646125230000|2022-03-01 09:00:30|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1646125240000|2022-03-01 09:00:40|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1646125250000|2022-03-01 09:00:50|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646125270000|2022-03-01 09:01:10|1.61|0.61|1.59|0.59|1.61|0.61|1.59|0.59|0
1646125280000|2022-03-01 09:01:20|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646125300000|2022-03-01 09:01:40|1.61|0.61|1.57|0.57|1.61|0.61|1.57|0.57|0
1646125310000|2022-03-01 09:01:50|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1646125320000|2022-03-01 09:02:00|1.56|0.56|1.58|0.58|1.59|0.59|1.56|0.56|0
1646125330000|2022-03-01 09:02:10|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646125340000|2022-03-01 09:02:20|1.61|0.61|1.63|0.63|1.63|0.63|1.61|0.61|0
1646125350000|2022-03-01 09:02:30|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1646125360000|2022-03-01 09:02:40|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1646125370000|2022-03-01 09:02:50|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1646125380000|2022-03-01 09:03:00|1.59|0.59|1.61|0.61|1.61|0.61|1.59|0.59|0
1646125390000|2022-03-01 09:03:10|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1646125400000|2022-03-01 09:03:20|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1646125410000|2022-03-01 09:03:30|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646125430000|2022-03-01 09:03:50|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646125440000|2022-03-01 09:04:00|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646125450000|2022-03-01 09:04:10|1.62|0.62|1.6|0.6|1.63|0.63|1.6|0.6|0
1646125460000|2022-03-01 09:04:20|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646125470000|2022-03-01 09:04:30|1.6|0.6|1.6|0.6|1.61|0.61|1.6|0.6|0
1646125480000|2022-03-01 09:04:40|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646125490000|2022-03-01 09:04:50|1.61|0.61|1.61|0.61|1.61|0.61|1.6|0.6|0
1646125500000|2022-03-01 09:05:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1646125520000|2022-03-01 09:05:20|1.6|0.6|1.62|0.62|1.62|0.62|1.6|0.6|0
1646125530000|2022-03-01 09:05:30|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1646125540000|2022-03-01 09:05:40|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646125550000|2022-03-01 09:05:50|1.61|0.61|1.59|0.59|1.61|0.61|1.59|0.59|0
1646125560000|2022-03-01 09:06:00|1.58|0.58|1.58|0.58|1.58|0.58|1.58|0.58|0
1646125570000|2022-03-01 09:06:10|1.57|0.57|1.56|0.56|1.57|0.57|1.56|0.56|0
1646125580000|2022-03-01 09:06:20|1.55|0.55|1.53|0.53|1.55|0.55|1.53|0.53|0
1646125590000|2022-03-01 09:06:30|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1646125600000|2022-03-01 09:06:40|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1646125610000|2022-03-01 09:06:50|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1646125620000|2022-03-01 09:07:00|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646125630000|2022-03-01 09:07:10|1.52|0.52|1.51|0.51|1.52|0.52|1.5|0.5|0
1646125640000|2022-03-01 09:07:20|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646125650000|2022-03-01 09:07:30|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1646125660000|2022-03-01 09:07:40|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1646125670000|2022-03-01 09:07:50|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1646125680000|2022-03-01 09:08:00|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1646125690000|2022-03-01 09:08:10|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1646125700000|2022-03-01 09:08:20|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646125710000|2022-03-01 09:08:30|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1646125720000|2022-03-01 09:08:40|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646125730000|2022-03-01 09:08:50|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646125740000|2022-03-01 09:09:00|1.41|0.41|1.44|0.44|1.44|0.44|1.41|0.41|0
1646125750000|2022-03-01 09:09:10|1.45|0.45|1.44|0.44|1.45|0.45|1.43|0.43|0
1646125760000|2022-03-01 09:09:20|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1646125770000|2022-03-01 09:09:30|1.46|0.46|1.45|0.45|1.46|0.46|1.44|0.44|0
1646125780000|2022-03-01 09:09:40|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1646125790000|2022-03-01 09:09:50|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1646125800000|2022-03-01 09:10:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646125810000|2022-03-01 09:10:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646125820000|2022-03-01 09:10:20|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646125830000|2022-03-01 09:10:30|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646125840000|2022-03-01 09:10:40|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646125850000|2022-03-01 09:10:50|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1646125860000|2022-03-01 09:11:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646125870000|2022-03-01 09:11:10|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1646125880000|2022-03-01 09:11:20|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646125890000|2022-03-01 09:11:30|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646125910000|2022-03-01 09:11:50|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646125920000|2022-03-01 09:12:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646125930000|2022-03-01 09:12:10|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646125940000|2022-03-01 09:12:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646125950000|2022-03-01 09:12:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646125960000|2022-03-01 09:12:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646125970000|2022-03-01 09:12:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646125980000|2022-03-01 09:13:00|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646125990000|2022-03-01 09:13:10|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1646126010000|2022-03-01 09:13:30|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646126030000|2022-03-01 09:13:50|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646126040000|2022-03-01 09:14:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646126050000|2022-03-01 09:14:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646126070000|2022-03-01 09:14:30|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646126080000|2022-03-01 09:14:40|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646126100000|2022-03-01 09:15:00|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1646126110000|2022-03-01 09:15:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646126120000|2022-03-01 09:15:20|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646126130000|2022-03-01 09:15:30|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646126140000|2022-03-01 09:15:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646126160000|2022-03-01 09:16:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646126180000|2022-03-01 09:16:20|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646126190000|2022-03-01 09:16:30|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646126200000|2022-03-01 09:16:40|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646126220000|2022-03-01 09:17:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646126250000|2022-03-01 09:17:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646126260000|2022-03-01 09:17:40|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646126270000|2022-03-01 09:17:50|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1646126280000|2022-03-01 09:18:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646126290000|2022-03-01 09:18:10|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1646126300000|2022-03-01 09:18:20|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646126310000|2022-03-01 09:18:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646126320000|2022-03-01 09:18:40|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1646126330000|2022-03-01 09:18:50|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646126350000|2022-03-01 09:19:10|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646126360000|2022-03-01 09:19:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646126370000|2022-03-01 09:19:30|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1646126380000|2022-03-01 09:19:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646126390000|2022-03-01 09:19:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646126400000|2022-03-01 09:20:00|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1646126420000|2022-03-01 09:20:20|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646126430000|2022-03-01 09:20:30|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646126440000|2022-03-01 09:20:40|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1646126450000|2022-03-01 09:20:50|1.36|0.36|1.4|0.4|1.41|0.41|1.36|0.36|0
1646126460000|2022-03-01 09:21:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646126470000|2022-03-01 09:21:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646126480000|2022-03-01 09:21:20|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646126490000|2022-03-01 09:21:30|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646126500000|2022-03-01 09:21:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646126510000|2022-03-01 09:21:50|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1646126520000|2022-03-01 09:22:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646126530000|2022-03-01 09:22:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646126540000|2022-03-01 09:22:20|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1646126550000|2022-03-01 09:22:30|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1646126560000|2022-03-01 09:22:40|1.33|0.33|1.35|0.35|1.36|0.36|1.33|0.33|0
1646126570000|2022-03-01 09:22:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646126580000|2022-03-01 09:23:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1646126590000|2022-03-01 09:23:10|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1646126600000|2022-03-01 09:23:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646126610000|2022-03-01 09:23:30|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646126620000|2022-03-01 09:23:40|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646126630000|2022-03-01 09:23:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646126640000|2022-03-01 09:24:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1646126650000|2022-03-01 09:24:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646126660000|2022-03-01 09:24:20|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646126670000|2022-03-01 09:24:30|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646126680000|2022-03-01 09:24:40|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1646126690000|2022-03-01 09:24:50|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1646126700000|2022-03-01 09:25:00|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1646126710000|2022-03-01 09:25:10|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1646126720000|2022-03-01 09:25:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646126730000|2022-03-01 09:25:30|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646126740000|2022-03-01 09:25:40|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646126750000|2022-03-01 09:25:50|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1646126760000|2022-03-01 09:26:00|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1646126770000|2022-03-01 09:26:10|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1646126780000|2022-03-01 09:26:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646126790000|2022-03-01 09:26:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646126800000|2022-03-01 09:26:40|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1646126810000|2022-03-01 09:26:50|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1646126830000|2022-03-01 09:27:10|1.29|0.29|1.29|0.29|1.31|0.31|1.29|0.29|0
1646126840000|2022-03-01 09:27:20|1.2|0.2|1.42|0.42|1.42|0.42|1.19|0.19|0
1646126850000|2022-03-01 09:27:30|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646126860000|2022-03-01 09:27:40|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646126880000|2022-03-01 09:28:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646126890000|2022-03-01 09:28:10|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1646126900000|2022-03-01 09:28:20|1.55|0.55|1.52|0.52|1.55|0.55|1.52|0.52|0
1646126910000|2022-03-01 09:28:30|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1646126920000|2022-03-01 09:28:40|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1646126930000|2022-03-01 09:28:50|1.53|0.53|1.54|0.54|1.55|0.55|1.53|0.53|0
1646126940000|2022-03-01 09:29:00|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1646126950000|2022-03-01 09:29:10|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646126960000|2022-03-01 09:29:20|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1646126970000|2022-03-01 09:29:30|1.55|0.55|1.55|0.55|1.55|0.55|1.54|0.54|0
1646126990000|2022-03-01 09:29:50|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1646127000000|2022-03-01 09:30:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646127010000|2022-03-01 09:30:10|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1646127030000|2022-03-01 09:30:30|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1646127040000|2022-03-01 09:30:40|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646127050000|2022-03-01 09:30:50|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646127060000|2022-03-01 09:31:00|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646127070000|2022-03-01 09:31:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646127080000|2022-03-01 09:31:20|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646127110000|2022-03-01 09:31:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646127120000|2022-03-01 09:32:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646127130000|2022-03-01 09:32:10|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646127140000|2022-03-01 09:32:20|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646127150000|2022-03-01 09:32:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646127160000|2022-03-01 09:32:40|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646127170000|2022-03-01 09:32:50|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646127180000|2022-03-01 09:33:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1646127190000|2022-03-01 09:33:10|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1646127200000|2022-03-01 09:33:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646127210000|2022-03-01 09:33:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646127220000|2022-03-01 09:33:40|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646127230000|2022-03-01 09:33:50|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646127250000|2022-03-01 09:34:10|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646127260000|2022-03-01 09:34:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646127270000|2022-03-01 09:34:30|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1646127280000|2022-03-01 09:34:40|1.5|0.5|1.48|0.48|1.5|0.5|1.48|0.48|0
1646127290000|2022-03-01 09:34:50|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646127300000|2022-03-01 09:35:00|1.48|0.48|1.51|0.51|1.51|0.51|1.48|0.48|0
1646127310000|2022-03-01 09:35:10|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646127320000|2022-03-01 09:35:20|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1646127340000|2022-03-01 09:35:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646127360000|2022-03-01 09:36:00|1.47|0.47|1.46|0.46|1.47|0.47|1.44|0.44|0
1646127370000|2022-03-01 09:36:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646127380000|2022-03-01 09:36:20|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646127390000|2022-03-01 09:36:30|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646127400000|2022-03-01 09:36:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646127410000|2022-03-01 09:36:50|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1646127420000|2022-03-01 09:37:00|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646127430000|2022-03-01 09:37:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646127440000|2022-03-01 09:37:20|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646127450000|2022-03-01 09:37:30|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646127470000|2022-03-01 09:37:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646127480000|2022-03-01 09:38:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646127490000|2022-03-01 09:38:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646127510000|2022-03-01 09:38:30|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646127540000|2022-03-01 09:39:00|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646127560000|2022-03-01 09:39:20|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646127570000|2022-03-01 09:39:30|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646127580000|2022-03-01 09:39:40|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1646127590000|2022-03-01 09:39:50|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646127600000|2022-03-01 09:40:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646127610000|2022-03-01 09:40:10|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646127620000|2022-03-01 09:40:20|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1646127630000|2022-03-01 09:40:30|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1646127650000|2022-03-01 09:40:50|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646127660000|2022-03-01 09:41:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646127670000|2022-03-01 09:41:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646127680000|2022-03-01 09:41:20|1.45|0.45|1.44|0.44|1.46|0.46|1.44|0.44|0
1646127690000|2022-03-01 09:41:30|1.42|0.42|1.41|0.41|1.42|0.42|1.4|0.4|0
1646127700000|2022-03-01 09:41:40|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1646127710000|2022-03-01 09:41:50|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646127720000|2022-03-01 09:42:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646127730000|2022-03-01 09:42:10|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646127740000|2022-03-01 09:42:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646127750000|2022-03-01 09:42:30|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646127760000|2022-03-01 09:42:40|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1646127770000|2022-03-01 09:42:50|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1646127780000|2022-03-01 09:43:00|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646127790000|2022-03-01 09:43:10|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646127800000|2022-03-01 09:43:20|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1646127810000|2022-03-01 09:43:30|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1646127820000|2022-03-01 09:43:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646127830000|2022-03-01 09:43:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646127840000|2022-03-01 09:44:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646127860000|2022-03-01 09:44:20|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1646127880000|2022-03-01 09:44:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646127890000|2022-03-01 09:44:50|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646127900000|2022-03-01 09:45:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646127920000|2022-03-01 09:45:20|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646127930000|2022-03-01 09:45:30|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1646127940000|2022-03-01 09:45:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646127950000|2022-03-01 09:45:50|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1646127960000|2022-03-01 09:46:00|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1646127970000|2022-03-01 09:46:10|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646127980000|2022-03-01 09:46:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646127990000|2022-03-01 09:46:30|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646128010000|2022-03-01 09:46:50|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646128020000|2022-03-01 09:47:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1646128030000|2022-03-01 09:47:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646128040000|2022-03-01 09:47:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646128050000|2022-03-01 09:47:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646128060000|2022-03-01 09:47:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646128070000|2022-03-01 09:47:50|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1646128080000|2022-03-01 09:48:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646128090000|2022-03-01 09:48:10|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646128110000|2022-03-01 09:48:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646128120000|2022-03-01 09:48:40|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1646128130000|2022-03-01 09:48:50|1.39|0.39|1.41|0.41|1.42|0.42|1.39|0.39|0
1646128140000|2022-03-01 09:49:00|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1646128150000|2022-03-01 09:49:10|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1646128160000|2022-03-01 09:49:20|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1646128170000|2022-03-01 09:49:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646128180000|2022-03-01 09:49:40|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646128190000|2022-03-01 09:49:50|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646128200000|2022-03-01 09:50:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646128210000|2022-03-01 09:50:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646128220000|2022-03-01 09:50:20|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646128230000|2022-03-01 09:50:30|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646128240000|2022-03-01 09:50:40|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646128250000|2022-03-01 09:50:50|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646128260000|2022-03-01 09:51:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646128270000|2022-03-01 09:51:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646128280000|2022-03-01 09:51:20|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1646128290000|2022-03-01 09:51:30|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1646128310000|2022-03-01 09:51:50|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1646128320000|2022-03-01 09:52:00|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646128330000|2022-03-01 09:52:10|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1646128340000|2022-03-01 09:52:20|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646128350000|2022-03-01 09:52:30|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1646128360000|2022-03-01 09:52:40|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1646128380000|2022-03-01 09:53:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1646128400000|2022-03-01 09:53:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646128410000|2022-03-01 09:53:30|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646128450000|2022-03-01 09:54:10|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1646128460000|2022-03-01 09:54:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646128470000|2022-03-01 09:54:30|1.33|0.33|1.32|0.32|1.33|0.33|1.31|0.31|0
1646128480000|2022-03-01 09:54:40|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646128500000|2022-03-01 09:55:00|1.32|0.32|1.3|0.3|1.32|0.32|1.3|0.3|0
1646128510000|2022-03-01 09:55:10|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646128520000|2022-03-01 09:55:20|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646128550000|2022-03-01 09:55:50|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1646128560000|2022-03-01 09:56:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646128570000|2022-03-01 09:56:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646128580000|2022-03-01 09:56:20|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1646128590000|2022-03-01 09:56:30|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646128600000|2022-03-01 09:56:40|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646128610000|2022-03-01 09:56:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646128620000|2022-03-01 09:57:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1646128630000|2022-03-01 09:57:10|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646128640000|2022-03-01 09:57:20|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1646128650000|2022-03-01 09:57:30|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646128670000|2022-03-01 09:57:50|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646128680000|2022-03-01 09:58:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646128700000|2022-03-01 09:58:20|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1646128710000|2022-03-01 09:58:30|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1646128720000|2022-03-01 09:58:40|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646128740000|2022-03-01 09:59:00|1.36|0.36|1.36|0.36|1.36|0.36|1.35|0.35|0
1646128760000|2022-03-01 09:59:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646128790000|2022-03-01 09:59:50|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1646128800000|2022-03-01 10:00:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646128810000|2022-03-01 10:00:10|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646128820000|2022-03-01 10:00:20|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1646128850000|2022-03-01 10:00:50|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1646128860000|2022-03-01 10:01:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646128870000|2022-03-01 10:01:10|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1646128880000|2022-03-01 10:01:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646128890000|2022-03-01 10:01:30|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1646128900000|2022-03-01 10:01:40|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646128910000|2022-03-01 10:01:50|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646128920000|2022-03-01 10:02:00|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1646128930000|2022-03-01 10:02:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646128940000|2022-03-01 10:02:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646128950000|2022-03-01 10:02:30|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646128960000|2022-03-01 10:02:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646128970000|2022-03-01 10:02:50|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646128980000|2022-03-01 10:03:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1646128990000|2022-03-01 10:03:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646129000000|2022-03-01 10:03:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646129010000|2022-03-01 10:03:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646129040000|2022-03-01 10:04:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646129050000|2022-03-01 10:04:10|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646129060000|2022-03-01 10:04:20|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1646129070000|2022-03-01 10:04:30|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1646129080000|2022-03-01 10:04:40|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1646129090000|2022-03-01 10:04:50|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646129100000|2022-03-01 10:05:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646129110000|2022-03-01 10:05:10|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1646129120000|2022-03-01 10:05:20|1.27|0.27|1.27|0.27|1.28|0.28|1.27|0.27|0
1646129130000|2022-03-01 10:05:30|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646129140000|2022-03-01 10:05:40|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646129150000|2022-03-01 10:05:50|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1646129170000|2022-03-01 10:06:10|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1646129180000|2022-03-01 10:06:20|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1646129190000|2022-03-01 10:06:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646129210000|2022-03-01 10:06:50|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1646129220000|2022-03-01 10:07:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646129230000|2022-03-01 10:07:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646129240000|2022-03-01 10:07:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646129260000|2022-03-01 10:07:40|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646129270000|2022-03-01 10:07:50|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1646129280000|2022-03-01 10:08:00|1.24|0.24|1.23|0.23|1.24|0.24|1.22|0.22|0
1646129290000|2022-03-01 10:08:10|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646129300000|2022-03-01 10:08:20|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1646129320000|2022-03-01 10:08:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646129330000|2022-03-01 10:08:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646129340000|2022-03-01 10:09:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646129350000|2022-03-01 10:09:10|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646129360000|2022-03-01 10:09:20|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1646129370000|2022-03-01 10:09:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646129380000|2022-03-01 10:09:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646129390000|2022-03-01 10:09:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646129400000|2022-03-01 10:10:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646129410000|2022-03-01 10:10:10|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1646129420000|2022-03-01 10:10:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646129430000|2022-03-01 10:10:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646129440000|2022-03-01 10:10:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646129450000|2022-03-01 10:10:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646129460000|2022-03-01 10:11:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646129470000|2022-03-01 10:11:10|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646129480000|2022-03-01 10:11:20|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646129500000|2022-03-01 10:11:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646129520000|2022-03-01 10:12:00|1.25|0.25|1.22|0.22|1.25|0.25|1.22|0.22|0
1646129530000|2022-03-01 10:12:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646129550000|2022-03-01 10:12:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646129560000|2022-03-01 10:12:40|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646129570000|2022-03-01 10:12:50|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1646129580000|2022-03-01 10:13:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646129590000|2022-03-01 10:13:10|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1646129600000|2022-03-01 10:13:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646129610000|2022-03-01 10:13:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646129650000|2022-03-01 10:14:10|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646129660000|2022-03-01 10:14:20|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646129680000|2022-03-01 10:14:40|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646129690000|2022-03-01 10:14:50|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646129700000|2022-03-01 10:15:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646129720000|2022-03-01 10:15:20|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646129730000|2022-03-01 10:15:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646129740000|2022-03-01 10:15:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646129770000|2022-03-01 10:16:10|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1646129780000|2022-03-01 10:16:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646129790000|2022-03-01 10:16:30|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646129800000|2022-03-01 10:16:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646129810000|2022-03-01 10:16:50|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1646129830000|2022-03-01 10:17:10|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646129850000|2022-03-01 10:17:30|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646129860000|2022-03-01 10:17:40|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646129870000|2022-03-01 10:17:50|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646129880000|2022-03-01 10:18:00|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1646129890000|2022-03-01 10:18:10|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646129910000|2022-03-01 10:18:30|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1646129930000|2022-03-01 10:18:50|1.29|0.29|1.42|0.42|1.42|0.42|1.29|0.29|0
1646129940000|2022-03-01 10:19:00|1.41|0.41|1.45|0.45|1.45|0.45|1.41|0.41|0
1646129960000|2022-03-01 10:19:20|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1646129970000|2022-03-01 10:19:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646129980000|2022-03-01 10:19:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646129990000|2022-03-01 10:19:50|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1646130030000|2022-03-01 10:20:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646130040000|2022-03-01 10:20:40|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646130050000|2022-03-01 10:20:50|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646130070000|2022-03-01 10:21:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646130080000|2022-03-01 10:21:20|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646130090000|2022-03-01 10:21:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646130100000|2022-03-01 10:21:40|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1646130110000|2022-03-01 10:21:50|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646130120000|2022-03-01 10:22:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646130130000|2022-03-01 10:22:10|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1646130140000|2022-03-01 10:22:20|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646130160000|2022-03-01 10:22:40|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646130170000|2022-03-01 10:22:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646130180000|2022-03-01 10:23:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646130190000|2022-03-01 10:23:10|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1646130230000|2022-03-01 10:23:50|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1646130250000|2022-03-01 10:24:10|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646130270000|2022-03-01 10:24:30|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646130280000|2022-03-01 10:24:40|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1646130290000|2022-03-01 10:24:50|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1646130300000|2022-03-01 10:25:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1646130310000|2022-03-01 10:25:10|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1646130320000|2022-03-01 10:25:20|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1646130330000|2022-03-01 10:25:30|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646130350000|2022-03-01 10:25:50|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646130360000|2022-03-01 10:26:00|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1646130370000|2022-03-01 10:26:10|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1646130380000|2022-03-01 10:26:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646130390000|2022-03-01 10:26:30|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646130400000|2022-03-01 10:26:40|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646130410000|2022-03-01 10:26:50|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646130420000|2022-03-01 10:27:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646130430000|2022-03-01 10:27:10|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1646130460000|2022-03-01 10:27:40|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646130470000|2022-03-01 10:27:50|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646130480000|2022-03-01 10:28:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646130490000|2022-03-01 10:28:10|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646130500000|2022-03-01 10:28:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646130530000|2022-03-01 10:28:50|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1646130540000|2022-03-01 10:29:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646130550000|2022-03-01 10:29:10|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1646130560000|2022-03-01 10:29:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646130570000|2022-03-01 10:29:30|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646130590000|2022-03-01 10:29:50|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646130610000|2022-03-01 10:30:10|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1646130620000|2022-03-01 10:30:20|1.29|0.29|1.26|0.26|1.29|0.29|1.26|0.26|0
1646130630000|2022-03-01 10:30:30|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1646130640000|2022-03-01 10:30:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646130650000|2022-03-01 10:30:50|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1646130660000|2022-03-01 10:31:00|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646130670000|2022-03-01 10:31:10|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646130680000|2022-03-01 10:31:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646130690000|2022-03-01 10:31:30|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1646130700000|2022-03-01 10:31:40|1.24|0.24|1.28|0.28|1.28|0.28|1.24|0.24|0
1646130710000|2022-03-01 10:31:50|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646130720000|2022-03-01 10:32:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646130740000|2022-03-01 10:32:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646130750000|2022-03-01 10:32:30|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1646130760000|2022-03-01 10:32:40|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1646130770000|2022-03-01 10:32:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646130780000|2022-03-01 10:33:00|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646130790000|2022-03-01 10:33:10|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1646130800000|2022-03-01 10:33:20|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1646130810000|2022-03-01 10:33:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646130830000|2022-03-01 10:33:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646130840000|2022-03-01 10:34:00|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1646130860000|2022-03-01 10:34:20|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1646130880000|2022-03-01 10:34:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646130890000|2022-03-01 10:34:50|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1646130900000|2022-03-01 10:35:00|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1646130910000|2022-03-01 10:35:10|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646130920000|2022-03-01 10:35:20|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646130940000|2022-03-01 10:35:40|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1646130950000|2022-03-01 10:35:50|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646130960000|2022-03-01 10:36:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646130970000|2022-03-01 10:36:10|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646130980000|2022-03-01 10:36:20|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646130990000|2022-03-01 10:36:30|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646131000000|2022-03-01 10:36:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646131010000|2022-03-01 10:36:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646131020000|2022-03-01 10:37:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646131030000|2022-03-01 10:37:10|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1646131050000|2022-03-01 10:37:30|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1646131060000|2022-03-01 10:37:40|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1646131070000|2022-03-01 10:37:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646131090000|2022-03-01 10:38:10|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646131100000|2022-03-01 10:38:20|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646131110000|2022-03-01 10:38:30|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1646131120000|2022-03-01 10:38:40|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1646131140000|2022-03-01 10:39:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646131150000|2022-03-01 10:39:10|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646131160000|2022-03-01 10:39:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646131190000|2022-03-01 10:39:50|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1646131200000|2022-03-01 10:40:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646131210000|2022-03-01 10:40:10|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1646131220000|2022-03-01 10:40:20|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646131230000|2022-03-01 10:40:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646131240000|2022-03-01 10:40:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646131250000|2022-03-01 10:40:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1646131260000|2022-03-01 10:41:00|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1646131270000|2022-03-01 10:41:10|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1646131280000|2022-03-01 10:41:20|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646131300000|2022-03-01 10:41:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646131340000|2022-03-01 10:42:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646131360000|2022-03-01 10:42:40|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1646131370000|2022-03-01 10:42:50|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646131390000|2022-03-01 10:43:10|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646131400000|2022-03-01 10:43:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646131420000|2022-03-01 10:43:40|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646131440000|2022-03-01 10:44:00|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646131450000|2022-03-01 10:44:10|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1646131460000|2022-03-01 10:44:20|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1646131480000|2022-03-01 10:44:40|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646131500000|2022-03-01 10:45:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1646131510000|2022-03-01 10:45:10|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1646131520000|2022-03-01 10:45:20|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1646131530000|2022-03-01 10:45:30|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1646131550000|2022-03-01 10:45:50|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1646131560000|2022-03-01 10:46:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646131570000|2022-03-01 10:46:10|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646131590000|2022-03-01 10:46:30|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646131600000|2022-03-01 10:46:40|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646131610000|2022-03-01 10:46:50|1.32|0.32|1.42|0.42|1.42|0.42|1.32|0.32|0
1646131620000|2022-03-01 10:47:00|1.43|0.43|1.38|0.38|1.43|0.43|1.38|0.38|0
1646131630000|2022-03-01 10:47:10|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646131640000|2022-03-01 10:47:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646131650000|2022-03-01 10:47:30|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646131680000|2022-03-01 10:48:00|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646131690000|2022-03-01 10:48:10|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646131700000|2022-03-01 10:48:20|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646131730000|2022-03-01 10:48:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646131760000|2022-03-01 10:49:20|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646131770000|2022-03-01 10:49:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646131780000|2022-03-01 10:49:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646131790000|2022-03-01 10:49:50|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646131800000|2022-03-01 10:50:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646131810000|2022-03-01 10:50:10|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646131830000|2022-03-01 10:50:30|1.43|0.43|1.37|0.37|1.43|0.43|1.37|0.37|0
1646131850000|2022-03-01 10:50:50|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646131860000|2022-03-01 10:51:00|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1646131870000|2022-03-01 10:51:10|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646131880000|2022-03-01 10:51:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646131890000|2022-03-01 10:51:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646131900000|2022-03-01 10:51:40|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646131920000|2022-03-01 10:52:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646131930000|2022-03-01 10:52:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646131940000|2022-03-01 10:52:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646131950000|2022-03-01 10:52:30|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646131960000|2022-03-01 10:52:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646131970000|2022-03-01 10:52:50|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646131990000|2022-03-01 10:53:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646132000000|2022-03-01 10:53:20|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646132010000|2022-03-01 10:53:30|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646132030000|2022-03-01 10:53:50|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646132040000|2022-03-01 10:54:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1646132050000|2022-03-01 10:54:10|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646132090000|2022-03-01 10:54:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646132100000|2022-03-01 10:55:00|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646132110000|2022-03-01 10:55:10|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646132120000|2022-03-01 10:55:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646132130000|2022-03-01 10:55:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646132140000|2022-03-01 10:55:40|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646132150000|2022-03-01 10:55:50|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646132160000|2022-03-01 10:56:00|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1646132180000|2022-03-01 10:56:20|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1646132190000|2022-03-01 10:56:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646132200000|2022-03-01 10:56:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646132210000|2022-03-01 10:56:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646132220000|2022-03-01 10:57:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646132230000|2022-03-01 10:57:10|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646132240000|2022-03-01 10:57:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646132270000|2022-03-01 10:57:50|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646132280000|2022-03-01 10:58:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646132290000|2022-03-01 10:58:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646132300000|2022-03-01 10:58:20|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1646132310000|2022-03-01 10:58:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646132320000|2022-03-01 10:58:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646132330000|2022-03-01 10:58:50|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646132350000|2022-03-01 10:59:10|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1646132360000|2022-03-01 10:59:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646132370000|2022-03-01 10:59:30|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646132380000|2022-03-01 10:59:40|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646132400000|2022-03-01 11:00:00|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646132410000|2022-03-01 11:00:10|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646132440000|2022-03-01 11:00:40|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1646132450000|2022-03-01 11:00:50|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646132460000|2022-03-01 11:01:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646132470000|2022-03-01 11:01:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646132480000|2022-03-01 11:01:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646132490000|2022-03-01 11:01:30|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646132500000|2022-03-01 11:01:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646132520000|2022-03-01 11:02:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646132530000|2022-03-01 11:02:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646132540000|2022-03-01 11:02:20|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1646132550000|2022-03-01 11:02:30|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646132560000|2022-03-01 11:02:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646132580000|2022-03-01 11:03:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646132590000|2022-03-01 11:03:10|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646132600000|2022-03-01 11:03:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646132610000|2022-03-01 11:03:30|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646132620000|2022-03-01 11:03:40|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1646132630000|2022-03-01 11:03:50|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1646132650000|2022-03-01 11:04:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646132660000|2022-03-01 11:04:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646132690000|2022-03-01 11:04:50|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646132700000|2022-03-01 11:05:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646132710000|2022-03-01 11:05:10|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646132740000|2022-03-01 11:05:40|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646132760000|2022-03-01 11:06:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646132790000|2022-03-01 11:06:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646132800000|2022-03-01 11:06:40|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646132810000|2022-03-01 11:06:50|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646132820000|2022-03-01 11:07:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646132860000|2022-03-01 11:07:40|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1646132870000|2022-03-01 11:07:50|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646132880000|2022-03-01 11:08:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646132900000|2022-03-01 11:08:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646132910000|2022-03-01 11:08:30|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646132920000|2022-03-01 11:08:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646132940000|2022-03-01 11:09:00|1.38|0.38|1.45|0.45|1.45|0.45|1.38|0.38|0
1646132950000|2022-03-01 11:09:10|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646132960000|2022-03-01 11:09:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646132990000|2022-03-01 11:09:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646133000000|2022-03-01 11:10:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646133010000|2022-03-01 11:10:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646133020000|2022-03-01 11:10:20|1.42|0.42|1.42|0.42|1.42|0.42|1.41|0.41|0
1646133030000|2022-03-01 11:10:30|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646133040000|2022-03-01 11:10:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646133060000|2022-03-01 11:11:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646133070000|2022-03-01 11:11:10|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646133080000|2022-03-01 11:11:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646133100000|2022-03-01 11:11:40|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646133110000|2022-03-01 11:11:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646133120000|2022-03-01 11:12:00|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1646133130000|2022-03-01 11:12:10|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646133140000|2022-03-01 11:12:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646133150000|2022-03-01 11:12:30|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646133160000|2022-03-01 11:12:40|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646133190000|2022-03-01 11:13:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646133200000|2022-03-01 11:13:20|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646133220000|2022-03-01 11:13:40|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646133230000|2022-03-01 11:13:50|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1646133240000|2022-03-01 11:14:00|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646133260000|2022-03-01 11:14:20|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646133270000|2022-03-01 11:14:30|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646133290000|2022-03-01 11:14:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646133300000|2022-03-01 11:15:00|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1646133310000|2022-03-01 11:15:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646133320000|2022-03-01 11:15:20|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1646133330000|2022-03-01 11:15:30|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1646133340000|2022-03-01 11:15:40|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1646133370000|2022-03-01 11:16:10|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646133390000|2022-03-01 11:16:30|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646133400000|2022-03-01 11:16:40|1.41|0.41|1.39|0.39|1.41|0.41|1.39|0.39|0
1646133410000|2022-03-01 11:16:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646133420000|2022-03-01 11:17:00|1.39|0.39|1.4|0.4|1.41|0.41|1.39|0.39|0
1646133430000|2022-03-01 11:17:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646133440000|2022-03-01 11:17:20|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646133450000|2022-03-01 11:17:30|1.4|0.4|1.37|0.37|1.4|0.4|1.37|0.37|0
1646133460000|2022-03-01 11:17:40|1.38|0.38|1.4|0.4|1.4|0.4|1.38|0.38|0
1646133480000|2022-03-01 11:18:00|1.41|0.41|1.42|0.42|1.42|0.42|1.4|0.4|0
1646133490000|2022-03-01 11:18:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646133500000|2022-03-01 11:18:20|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646133520000|2022-03-01 11:18:40|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1646133530000|2022-03-01 11:18:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646133540000|2022-03-01 11:19:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646133550000|2022-03-01 11:19:10|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646133570000|2022-03-01 11:19:30|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646133590000|2022-03-01 11:19:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646133600000|2022-03-01 11:20:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1646133610000|2022-03-01 11:20:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646133640000|2022-03-01 11:20:40|1.45|0.45|1.48|0.48|1.48|0.48|1.45|0.45|0
1646133650000|2022-03-01 11:20:50|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646133660000|2022-03-01 11:21:00|1.49|0.49|1.49|0.49|1.51|0.51|1.49|0.49|0
1646133680000|2022-03-01 11:21:20|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646133690000|2022-03-01 11:21:30|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1646133700000|2022-03-01 11:21:40|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1646133710000|2022-03-01 11:21:50|1.5|0.5|1.48|0.48|1.5|0.5|1.48|0.48|0
1646133720000|2022-03-01 11:22:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646133730000|2022-03-01 11:22:10|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1646133740000|2022-03-01 11:22:20|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646133750000|2022-03-01 11:22:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646133760000|2022-03-01 11:22:40|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1646133770000|2022-03-01 11:22:50|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646133780000|2022-03-01 11:23:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1646133790000|2022-03-01 11:23:10|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646133810000|2022-03-01 11:23:30|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646133830000|2022-03-01 11:23:50|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646133840000|2022-03-01 11:24:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646133870000|2022-03-01 11:24:30|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1646133880000|2022-03-01 11:24:40|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646133910000|2022-03-01 11:25:10|1.44|0.44|1.47|0.47|1.47|0.47|1.44|0.44|0
1646133920000|2022-03-01 11:25:20|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646133930000|2022-03-01 11:25:30|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1646133940000|2022-03-01 11:25:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646133950000|2022-03-01 11:25:50|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646133960000|2022-03-01 11:26:00|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646133970000|2022-03-01 11:26:10|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1646133990000|2022-03-01 11:26:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646134000000|2022-03-01 11:26:40|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646134010000|2022-03-01 11:26:50|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646134030000|2022-03-01 11:27:10|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646134040000|2022-03-01 11:27:20|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1646134060000|2022-03-01 11:27:40|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1646134080000|2022-03-01 11:28:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646134090000|2022-03-01 11:28:10|1.46|0.46|1.48|0.48|1.48|0.48|1.46|0.46|0
1646134100000|2022-03-01 11:28:20|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646134120000|2022-03-01 11:28:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646134130000|2022-03-01 11:28:50|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646134140000|2022-03-01 11:29:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646134160000|2022-03-01 11:29:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646134170000|2022-03-01 11:29:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646134180000|2022-03-01 11:29:40|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646134190000|2022-03-01 11:29:50|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646134200000|2022-03-01 11:30:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646134210000|2022-03-01 11:30:10|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1646134220000|2022-03-01 11:30:20|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646134230000|2022-03-01 11:30:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646134240000|2022-03-01 11:30:40|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1646134250000|2022-03-01 11:30:50|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1646134260000|2022-03-01 11:31:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646134270000|2022-03-01 11:31:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646134290000|2022-03-01 11:31:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646134300000|2022-03-01 11:31:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646134310000|2022-03-01 11:31:50|1.47|0.47|1.49|0.49|1.49|0.49|1.47|0.47|0
1646134330000|2022-03-01 11:32:10|1.5|0.5|1.51|0.51|1.53|0.53|1.5|0.5|0
1646134340000|2022-03-01 11:32:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1646134360000|2022-03-01 11:32:40|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1646134390000|2022-03-01 11:33:10|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646134410000|2022-03-01 11:33:30|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1646134420000|2022-03-01 11:33:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646134430000|2022-03-01 11:33:50|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646134440000|2022-03-01 11:34:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1646134450000|2022-03-01 11:34:10|1.49|0.49|1.5|0.5|1.5|0.5|1.48|0.48|0
1646134460000|2022-03-01 11:34:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646134480000|2022-03-01 11:34:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646134490000|2022-03-01 11:34:50|1.47|0.47|1.5|0.5|1.5|0.5|1.47|0.47|0
1646134500000|2022-03-01 11:35:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646134510000|2022-03-01 11:35:10|1.48|0.48|1.5|0.5|1.5|0.5|1.47|0.47|0
1646134520000|2022-03-01 11:35:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646134530000|2022-03-01 11:35:30|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1646134540000|2022-03-01 11:35:40|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646134550000|2022-03-01 11:35:50|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646134570000|2022-03-01 11:36:10|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1646134580000|2022-03-01 11:36:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646134590000|2022-03-01 11:36:30|1.48|0.48|1.49|0.49|1.49|0.49|1.47|0.47|0
1646134610000|2022-03-01 11:36:50|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1646134620000|2022-03-01 11:37:00|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646134630000|2022-03-01 11:37:10|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646134640000|2022-03-01 11:37:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646134650000|2022-03-01 11:37:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646134660000|2022-03-01 11:37:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646134670000|2022-03-01 11:37:50|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646134680000|2022-03-01 11:38:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646134690000|2022-03-01 11:38:10|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646134720000|2022-03-01 11:38:40|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646134730000|2022-03-01 11:38:50|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646134740000|2022-03-01 11:39:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646134760000|2022-03-01 11:39:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646134770000|2022-03-01 11:39:30|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646134800000|2022-03-01 11:40:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646134810000|2022-03-01 11:40:10|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646134830000|2022-03-01 11:40:30|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1646134840000|2022-03-01 11:40:40|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646134870000|2022-03-01 11:41:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646134880000|2022-03-01 11:41:20|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646134900000|2022-03-01 11:41:40|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646134910000|2022-03-01 11:41:50|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646134930000|2022-03-01 11:42:10|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646134940000|2022-03-01 11:42:20|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1646134950000|2022-03-01 11:42:30|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646134960000|2022-03-01 11:42:40|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646134990000|2022-03-01 11:43:10|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646135010000|2022-03-01 11:43:30|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646135030000|2022-03-01 11:43:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646135050000|2022-03-01 11:44:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646135080000|2022-03-01 11:44:40|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646135100000|2022-03-01 11:45:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646135110000|2022-03-01 11:45:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646135140000|2022-03-01 11:45:40|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646135160000|2022-03-01 11:46:00|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1646135170000|2022-03-01 11:46:10|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646135180000|2022-03-01 11:46:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646135190000|2022-03-01 11:46:30|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1646135210000|2022-03-01 11:46:50|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646135220000|2022-03-01 11:47:00|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1646135230000|2022-03-01 11:47:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646135240000|2022-03-01 11:47:20|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646135250000|2022-03-01 11:47:30|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1646135260000|2022-03-01 11:47:40|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646135280000|2022-03-01 11:48:00|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1646135290000|2022-03-01 11:48:10|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646135310000|2022-03-01 11:48:30|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1646135330000|2022-03-01 11:48:50|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646135360000|2022-03-01 11:49:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646135370000|2022-03-01 11:49:30|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1646135410000|2022-03-01 11:50:10|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1646135420000|2022-03-01 11:50:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646135430000|2022-03-01 11:50:30|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646135460000|2022-03-01 11:51:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1646135470000|2022-03-01 11:51:10|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646135480000|2022-03-01 11:51:20|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646135490000|2022-03-01 11:51:30|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1646135500000|2022-03-01 11:51:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646135520000|2022-03-01 11:52:00|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1646135530000|2022-03-01 11:52:10|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1646135540000|2022-03-01 11:52:20|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1646135550000|2022-03-01 11:52:30|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646135560000|2022-03-01 11:52:40|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646135570000|2022-03-01 11:52:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646135580000|2022-03-01 11:53:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1646135590000|2022-03-01 11:53:10|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1646135600000|2022-03-01 11:53:20|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646135610000|2022-03-01 11:53:30|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1646135620000|2022-03-01 11:53:40|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1646135630000|2022-03-01 11:53:50|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1646135640000|2022-03-01 11:54:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646135650000|2022-03-01 11:54:10|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1646135660000|2022-03-01 11:54:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1646135670000|2022-03-01 11:54:30|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1646135700000|2022-03-01 11:55:00|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646135720000|2022-03-01 11:55:20|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1646135740000|2022-03-01 11:55:40|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1646135750000|2022-03-01 11:55:50|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1646135760000|2022-03-01 11:56:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1646135780000|2022-03-01 11:56:20|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1646135790000|2022-03-01 11:56:30|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1646135810000|2022-03-01 11:56:50|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1646135830000|2022-03-01 11:57:10|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646135840000|2022-03-01 11:57:20|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646135870000|2022-03-01 11:57:50|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646135880000|2022-03-01 11:58:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1646135900000|2022-03-01 11:58:20|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1646135910000|2022-03-01 11:58:30|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1646135920000|2022-03-01 11:58:40|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1646135930000|2022-03-01 11:58:50|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1646135940000|2022-03-01 11:59:00|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1646135950000|2022-03-01 11:59:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646135960000|2022-03-01 11:59:20|1.46|0.46|1.39|0.39|1.46|0.46|1.39|0.39|0
1646135970000|2022-03-01 11:59:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646135990000|2022-03-01 11:59:50|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646136000000|2022-03-01 12:00:00|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1646136010000|2022-03-01 12:00:10|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646136020000|2022-03-01 12:00:20|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1646136030000|2022-03-01 12:00:30|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1646136040000|2022-03-01 12:00:40|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646136050000|2022-03-01 12:00:50|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646136060000|2022-03-01 12:01:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646136070000|2022-03-01 12:01:10|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646136080000|2022-03-01 12:01:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646136100000|2022-03-01 12:01:40|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646136110000|2022-03-01 12:01:50|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646136120000|2022-03-01 12:02:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646136130000|2022-03-01 12:02:10|1.46|0.46|1.48|0.48|1.48|0.48|1.46|0.46|0
1646136140000|2022-03-01 12:02:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646136150000|2022-03-01 12:02:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646136160000|2022-03-01 12:02:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646136180000|2022-03-01 12:03:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646136190000|2022-03-01 12:03:10|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1646136200000|2022-03-01 12:03:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646136210000|2022-03-01 12:03:30|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1646136220000|2022-03-01 12:03:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646136240000|2022-03-01 12:04:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646136250000|2022-03-01 12:04:10|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646136260000|2022-03-01 12:04:20|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646136270000|2022-03-01 12:04:30|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1646136280000|2022-03-01 12:04:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646136300000|2022-03-01 12:05:00|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1646136310000|2022-03-01 12:05:10|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1646136320000|2022-03-01 12:05:20|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646136330000|2022-03-01 12:05:30|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646136350000|2022-03-01 12:05:50|1.54|0.54|1.53|0.53|1.54|0.54|1.53|0.53|0
1646136360000|2022-03-01 12:06:00|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646136370000|2022-03-01 12:06:10|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646136380000|2022-03-01 12:06:20|1.55|0.55|1.54|0.54|1.55|0.55|1.54|0.54|0
1646136390000|2022-03-01 12:06:30|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1646136400000|2022-03-01 12:06:40|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646136410000|2022-03-01 12:06:50|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646136420000|2022-03-01 12:07:00|1.54|0.54|1.55|0.55|1.55|0.55|1.53|0.53|0
1646136440000|2022-03-01 12:07:20|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1646136450000|2022-03-01 12:07:30|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646136460000|2022-03-01 12:07:40|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646136470000|2022-03-01 12:07:50|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646136480000|2022-03-01 12:08:00|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646136490000|2022-03-01 12:08:10|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646136500000|2022-03-01 12:08:20|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646136510000|2022-03-01 12:08:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646136520000|2022-03-01 12:08:40|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646136530000|2022-03-01 12:08:50|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1646136540000|2022-03-01 12:09:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646136550000|2022-03-01 12:09:10|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646136560000|2022-03-01 12:09:20|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646136570000|2022-03-01 12:09:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646136580000|2022-03-01 12:09:40|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646136590000|2022-03-01 12:09:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646136600000|2022-03-01 12:10:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646136610000|2022-03-01 12:10:10|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646136630000|2022-03-01 12:10:30|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646136640000|2022-03-01 12:10:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646136650000|2022-03-01 12:10:50|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646136670000|2022-03-01 12:11:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646136680000|2022-03-01 12:11:20|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1646136690000|2022-03-01 12:11:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646136700000|2022-03-01 12:11:40|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646136710000|2022-03-01 12:11:50|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646136740000|2022-03-01 12:12:20|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646136760000|2022-03-01 12:12:40|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646136780000|2022-03-01 12:13:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646136790000|2022-03-01 12:13:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646136800000|2022-03-01 12:13:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646136810000|2022-03-01 12:13:30|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646136820000|2022-03-01 12:13:40|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646136850000|2022-03-01 12:14:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646136860000|2022-03-01 12:14:20|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646136870000|2022-03-01 12:14:30|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646136880000|2022-03-01 12:14:40|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646136900000|2022-03-01 12:15:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646136940000|2022-03-01 12:15:40|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646136950000|2022-03-01 12:15:50|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646136960000|2022-03-01 12:16:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646136970000|2022-03-01 12:16:10|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646136990000|2022-03-01 12:16:30|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646137000000|2022-03-01 12:16:40|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646137010000|2022-03-01 12:16:50|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1646137020000|2022-03-01 12:17:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646137030000|2022-03-01 12:17:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646137050000|2022-03-01 12:17:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646137060000|2022-03-01 12:17:40|1.36|0.36|1.37|0.37|1.37|0.37|1.36|0.36|0
1646137070000|2022-03-01 12:17:50|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1646137080000|2022-03-01 12:18:00|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646137090000|2022-03-01 12:18:10|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646137110000|2022-03-01 12:18:30|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646137130000|2022-03-01 12:18:50|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646137140000|2022-03-01 12:19:00|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646137150000|2022-03-01 12:19:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646137160000|2022-03-01 12:19:20|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646137180000|2022-03-01 12:19:40|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646137200000|2022-03-01 12:20:00|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1646137210000|2022-03-01 12:20:10|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646137220000|2022-03-01 12:20:20|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1646137230000|2022-03-01 12:20:30|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1646137240000|2022-03-01 12:20:40|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1646137250000|2022-03-01 12:20:50|1.37|0.37|1.37|0.37|1.38|0.38|1.37|0.37|0
1646137270000|2022-03-01 12:21:10|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646137280000|2022-03-01 12:21:20|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646137290000|2022-03-01 12:21:30|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646137300000|2022-03-01 12:21:40|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1646137310000|2022-03-01 12:21:50|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646137320000|2022-03-01 12:22:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646137330000|2022-03-01 12:22:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646137340000|2022-03-01 12:22:20|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646137350000|2022-03-01 12:22:30|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646137360000|2022-03-01 12:22:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646137370000|2022-03-01 12:22:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646137380000|2022-03-01 12:23:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646137420000|2022-03-01 12:23:40|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646137440000|2022-03-01 12:24:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646137450000|2022-03-01 12:24:10|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646137460000|2022-03-01 12:24:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646137470000|2022-03-01 12:24:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646137500000|2022-03-01 12:25:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646137510000|2022-03-01 12:25:10|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1646137520000|2022-03-01 12:25:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646137530000|2022-03-01 12:25:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646137550000|2022-03-01 12:25:50|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646137560000|2022-03-01 12:26:00|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1646137570000|2022-03-01 12:26:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646137590000|2022-03-01 12:26:30|1.39|0.39|1.39|0.39|1.39|0.39|1.38|0.38|0
1646137600000|2022-03-01 12:26:40|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646137610000|2022-03-01 12:26:50|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646137620000|2022-03-01 12:27:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646137650000|2022-03-01 12:27:30|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646137660000|2022-03-01 12:27:40|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646137670000|2022-03-01 12:27:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646137690000|2022-03-01 12:28:10|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646137710000|2022-03-01 12:28:30|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1646137720000|2022-03-01 12:28:40|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1646137730000|2022-03-01 12:28:50|1.49|0.49|1.52|0.52|1.52|0.52|1.49|0.49|0
1646137750000|2022-03-01 12:29:10|1.53|0.53|1.56|0.56|1.56|0.56|1.53|0.53|0
1646137760000|2022-03-01 12:29:20|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1646137770000|2022-03-01 12:29:30|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646137780000|2022-03-01 12:29:40|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1646137790000|2022-03-01 12:29:50|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1646137800000|2022-03-01 12:30:00|1.55|0.55|1.53|0.53|1.55|0.55|1.52|0.52|0
1646137810000|2022-03-01 12:30:10|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1646137820000|2022-03-01 12:30:20|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646137840000|2022-03-01 12:30:40|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1646137850000|2022-03-01 12:30:50|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646137860000|2022-03-01 12:31:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1646137870000|2022-03-01 12:31:10|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1646137880000|2022-03-01 12:31:20|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1646137890000|2022-03-01 12:31:30|1.52|0.52|1.52|0.52|1.53|0.53|1.52|0.52|0
1646137900000|2022-03-01 12:31:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646137910000|2022-03-01 12:31:50|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1646137920000|2022-03-01 12:32:00|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1646137940000|2022-03-01 12:32:20|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646137950000|2022-03-01 12:32:30|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1646137960000|2022-03-01 12:32:40|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1646137980000|2022-03-01 12:33:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1646137990000|2022-03-01 12:33:10|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646138000000|2022-03-01 12:33:20|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646138020000|2022-03-01 12:33:40|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646138030000|2022-03-01 12:33:50|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646138040000|2022-03-01 12:34:00|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1646138050000|2022-03-01 12:34:10|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646138080000|2022-03-01 12:34:40|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1646138090000|2022-03-01 12:34:50|1.51|0.51|1.52|0.52|1.52|0.52|1.51|0.51|0
1646138100000|2022-03-01 12:35:00|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1646138120000|2022-03-01 12:35:20|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646138130000|2022-03-01 12:35:30|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646138140000|2022-03-01 12:35:40|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646138150000|2022-03-01 12:35:50|1.46|0.46|1.49|0.49|1.49|0.49|1.46|0.46|0
1646138160000|2022-03-01 12:36:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1646138170000|2022-03-01 12:36:10|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646138180000|2022-03-01 12:36:20|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646138190000|2022-03-01 12:36:30|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646138200000|2022-03-01 12:36:40|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646138210000|2022-03-01 12:36:50|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646138220000|2022-03-01 12:37:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646138240000|2022-03-01 12:37:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646138250000|2022-03-01 12:37:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646138260000|2022-03-01 12:37:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646138270000|2022-03-01 12:37:50|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1646138280000|2022-03-01 12:38:00|1.43|0.43|1.43|0.43|1.43|0.43|1.42|0.42|0
1646138290000|2022-03-01 12:38:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646138300000|2022-03-01 12:38:20|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646138310000|2022-03-01 12:38:30|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646138320000|2022-03-01 12:38:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646138330000|2022-03-01 12:38:50|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646138340000|2022-03-01 12:39:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646138350000|2022-03-01 12:39:10|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1646138360000|2022-03-01 12:39:20|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646138400000|2022-03-01 12:40:00|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1646138410000|2022-03-01 12:40:10|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646138420000|2022-03-01 12:40:20|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646138430000|2022-03-01 12:40:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646138450000|2022-03-01 12:40:50|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646138460000|2022-03-01 12:41:00|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1646138470000|2022-03-01 12:41:10|1.35|0.35|1.37|0.37|1.37|0.37|1.35|0.35|0
1646138480000|2022-03-01 12:41:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646138490000|2022-03-01 12:41:30|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646138500000|2022-03-01 12:41:40|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646138510000|2022-03-01 12:41:50|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646138520000|2022-03-01 12:42:00|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646138530000|2022-03-01 12:42:10|1.39|0.39|1.36|0.36|1.39|0.39|1.36|0.36|0
1646138540000|2022-03-01 12:42:20|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646138550000|2022-03-01 12:42:30|1.37|0.37|1.36|0.36|1.37|0.37|1.36|0.36|0
1646138560000|2022-03-01 12:42:40|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646138570000|2022-03-01 12:42:50|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1646138590000|2022-03-01 12:43:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646138600000|2022-03-01 12:43:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646138610000|2022-03-01 12:43:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646138620000|2022-03-01 12:43:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646138640000|2022-03-01 12:44:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646138650000|2022-03-01 12:44:10|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1646138660000|2022-03-01 12:44:20|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646138670000|2022-03-01 12:44:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646138700000|2022-03-01 12:45:00|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646138710000|2022-03-01 12:45:10|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1646138720000|2022-03-01 12:45:20|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646138730000|2022-03-01 12:45:30|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646138740000|2022-03-01 12:45:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646138750000|2022-03-01 12:45:50|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646138760000|2022-03-01 12:46:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646138780000|2022-03-01 12:46:20|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646138790000|2022-03-01 12:46:30|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646138800000|2022-03-01 12:46:40|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646138810000|2022-03-01 12:46:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646138820000|2022-03-01 12:47:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646138830000|2022-03-01 12:47:10|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646138840000|2022-03-01 12:47:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646138850000|2022-03-01 12:47:30|1.39|0.39|1.41|0.41|1.41|0.41|1.39|0.39|0
1646138860000|2022-03-01 12:47:40|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1646138870000|2022-03-01 12:47:50|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646138890000|2022-03-01 12:48:10|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1646138900000|2022-03-01 12:48:20|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646138910000|2022-03-01 12:48:30|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646138920000|2022-03-01 12:48:40|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646138930000|2022-03-01 12:48:50|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646138950000|2022-03-01 12:49:10|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1646138960000|2022-03-01 12:49:20|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646138970000|2022-03-01 12:49:30|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646138980000|2022-03-01 12:49:40|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646138990000|2022-03-01 12:49:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646139000000|2022-03-01 12:50:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646139010000|2022-03-01 12:50:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646139020000|2022-03-01 12:50:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646139040000|2022-03-01 12:50:40|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646139050000|2022-03-01 12:50:50|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646139080000|2022-03-01 12:51:20|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646139090000|2022-03-01 12:51:30|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1646139100000|2022-03-01 12:51:40|1.5|0.5|1.49|0.49|1.5|0.5|1.48|0.48|0
1646139110000|2022-03-01 12:51:50|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646139120000|2022-03-01 12:52:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646139130000|2022-03-01 12:52:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646139140000|2022-03-01 12:52:20|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646139170000|2022-03-01 12:52:50|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646139190000|2022-03-01 12:53:10|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646139200000|2022-03-01 12:53:20|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646139210000|2022-03-01 12:53:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646139220000|2022-03-01 12:53:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646139230000|2022-03-01 12:53:50|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646139240000|2022-03-01 12:54:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646139250000|2022-03-01 12:54:10|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1646139270000|2022-03-01 12:54:30|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646139290000|2022-03-01 12:54:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646139300000|2022-03-01 12:55:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646139310000|2022-03-01 12:55:10|1.44|0.44|1.44|0.44|1.45|0.45|1.44|0.44|0
1646139320000|2022-03-01 12:55:20|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646139330000|2022-03-01 12:55:30|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1646139340000|2022-03-01 12:55:40|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1646139350000|2022-03-01 12:55:50|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1646139360000|2022-03-01 12:56:00|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646139370000|2022-03-01 12:56:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646139380000|2022-03-01 12:56:20|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1646139400000|2022-03-01 12:56:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646139410000|2022-03-01 12:56:50|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646139420000|2022-03-01 12:57:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646139430000|2022-03-01 12:57:10|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646139440000|2022-03-01 12:57:20|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646139450000|2022-03-01 12:57:30|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1646139480000|2022-03-01 12:58:00|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646139490000|2022-03-01 12:58:10|1.48|0.48|1.47|0.47|1.49|0.49|1.47|0.47|0
1646139500000|2022-03-01 12:58:20|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1646139520000|2022-03-01 12:58:40|1.49|0.49|1.47|0.47|1.49|0.49|1.47|0.47|0
1646139540000|2022-03-01 12:59:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646139550000|2022-03-01 12:59:10|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646139560000|2022-03-01 12:59:20|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1646139570000|2022-03-01 12:59:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646139590000|2022-03-01 12:59:50|1.45|0.45|1.48|0.48|1.48|0.48|1.45|0.45|0
1646139600000|2022-03-01 13:00:00|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1646139610000|2022-03-01 13:00:10|1.46|0.46|1.46|0.46|1.46|0.46|1.44|0.44|0
1646139620000|2022-03-01 13:00:20|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646139630000|2022-03-01 13:00:30|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1646139640000|2022-03-01 13:00:40|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1646139650000|2022-03-01 13:00:50|1.47|0.47|1.47|0.47|1.47|0.47|1.46|0.46|0
1646139660000|2022-03-01 13:01:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1646139670000|2022-03-01 13:01:10|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1646139680000|2022-03-01 13:01:20|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1646139690000|2022-03-01 13:01:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646139700000|2022-03-01 13:01:40|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646139710000|2022-03-01 13:01:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646139720000|2022-03-01 13:02:00|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646139730000|2022-03-01 13:02:10|1.43|0.43|1.41|0.41|1.43|0.43|1.41|0.41|0
1646139740000|2022-03-01 13:02:20|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1646139750000|2022-03-01 13:02:30|1.4|0.4|1.4|0.4|1.41|0.41|1.4|0.4|0
1646139760000|2022-03-01 13:02:40|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646139770000|2022-03-01 13:02:50|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1646139780000|2022-03-01 13:03:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646139800000|2022-03-01 13:03:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646139810000|2022-03-01 13:03:30|1.43|0.43|1.46|0.46|1.46|0.46|1.43|0.43|0
1646139820000|2022-03-01 13:03:40|1.47|0.47|1.43|0.43|1.48|0.48|1.43|0.43|0
1646139830000|2022-03-01 13:03:50|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646139840000|2022-03-01 13:04:00|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1646139850000|2022-03-01 13:04:10|1.45|0.45|1.43|0.43|1.45|0.45|1.42|0.42|0
1646139860000|2022-03-01 13:04:20|1.42|0.42|1.44|0.44|1.44|0.44|1.42|0.42|0
1646139870000|2022-03-01 13:04:30|1.43|0.43|1.42|0.42|1.43|0.43|1.41|0.41|0
1646139880000|2022-03-01 13:04:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646139890000|2022-03-01 13:04:50|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646139900000|2022-03-01 13:05:00|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646139910000|2022-03-01 13:05:10|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646139920000|2022-03-01 13:05:20|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646139930000|2022-03-01 13:05:30|1.44|0.44|1.42|0.42|1.44|0.44|1.42|0.42|0
1646139940000|2022-03-01 13:05:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646139950000|2022-03-01 13:05:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646139960000|2022-03-01 13:06:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646139980000|2022-03-01 13:06:20|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646139990000|2022-03-01 13:06:30|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646140000000|2022-03-01 13:06:40|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646140010000|2022-03-01 13:06:50|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646140020000|2022-03-01 13:07:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646140030000|2022-03-01 13:07:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646140040000|2022-03-01 13:07:20|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646140050000|2022-03-01 13:07:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646140070000|2022-03-01 13:07:50|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646140080000|2022-03-01 13:08:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646140100000|2022-03-01 13:08:20|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646140110000|2022-03-01 13:08:30|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646140120000|2022-03-01 13:08:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646140150000|2022-03-01 13:09:10|1.43|0.43|1.43|0.43|1.43|0.43|1.41|0.41|0
1646140160000|2022-03-01 13:09:20|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1646140180000|2022-03-01 13:09:40|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646140190000|2022-03-01 13:09:50|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1646140200000|2022-03-01 13:10:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646140210000|2022-03-01 13:10:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646140220000|2022-03-01 13:10:20|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646140230000|2022-03-01 13:10:30|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646140240000|2022-03-01 13:10:40|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646140250000|2022-03-01 13:10:50|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646140260000|2022-03-01 13:11:00|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646140270000|2022-03-01 13:11:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646140280000|2022-03-01 13:11:20|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646140290000|2022-03-01 13:11:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646140300000|2022-03-01 13:11:40|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1646140310000|2022-03-01 13:11:50|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1646140320000|2022-03-01 13:12:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646140330000|2022-03-01 13:12:10|1.57|0.57|1.62|0.62|1.62|0.62|1.57|0.57|0
1646140340000|2022-03-01 13:12:20|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1646140350000|2022-03-01 13:12:30|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1646140360000|2022-03-01 13:12:40|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1646140380000|2022-03-01 13:13:00|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646140390000|2022-03-01 13:13:10|1.56|0.56|1.56|0.56|1.56|0.56|1.56|0.56|0
1646140400000|2022-03-01 13:13:20|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1646140430000|2022-03-01 13:13:50|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646140440000|2022-03-01 13:14:00|1.56|0.56|1.56|0.56|1.57|0.57|1.56|0.56|0
1646140460000|2022-03-01 13:14:20|1.57|0.57|1.55|0.55|1.57|0.57|1.55|0.55|0
1646140470000|2022-03-01 13:14:30|1.56|0.56|1.58|0.58|1.58|0.58|1.56|0.56|0
1646140480000|2022-03-01 13:14:40|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646140500000|2022-03-01 13:15:00|1.56|0.56|1.57|0.57|1.57|0.57|1.56|0.56|0
1646140510000|2022-03-01 13:15:10|1.56|0.56|1.57|0.57|1.58|0.58|1.56|0.56|0
1646140520000|2022-03-01 13:15:20|1.56|0.56|1.55|0.55|1.56|0.56|1.55|0.55|0
1646140540000|2022-03-01 13:15:40|1.56|0.56|1.57|0.57|1.58|0.58|1.56|0.56|0
1646140550000|2022-03-01 13:15:50|1.58|0.58|1.6|0.6|1.6|0.6|1.58|0.58|0
1646140560000|2022-03-01 13:16:00|1.59|0.59|1.59|0.59|1.59|0.59|1.58|0.58|0
1646140570000|2022-03-01 13:16:10|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646140580000|2022-03-01 13:16:20|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1646140590000|2022-03-01 13:16:30|1.57|0.57|1.59|0.59|1.59|0.59|1.57|0.57|0
1646140600000|2022-03-01 13:16:40|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1646140610000|2022-03-01 13:16:50|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646140620000|2022-03-01 13:17:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1646140630000|2022-03-01 13:17:10|1.6|0.6|1.61|0.61|1.62|0.62|1.6|0.6|0
1646140640000|2022-03-01 13:17:20|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1646140650000|2022-03-01 13:17:30|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1646140660000|2022-03-01 13:17:40|1.61|0.61|1.61|0.61|1.61|0.61|1.61|0.61|0
1646140670000|2022-03-01 13:17:50|1.62|0.62|1.63|0.63|1.63|0.63|1.62|0.62|0
1646140680000|2022-03-01 13:18:00|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1646140690000|2022-03-01 13:18:10|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1646140700000|2022-03-01 13:18:20|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1646140710000|2022-03-01 13:18:30|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1646140730000|2022-03-01 13:18:50|1.63|0.63|1.64|0.64|1.64|0.64|1.63|0.63|0
1646140740000|2022-03-01 13:19:00|1.63|0.63|1.63|0.63|1.63|0.63|1.63|0.63|0
1646140750000|2022-03-01 13:19:10|1.64|0.64|1.63|0.63|1.64|0.64|1.63|0.63|0
1646140760000|2022-03-01 13:19:20|1.65|0.65|1.65|0.65|1.65|0.65|1.64|0.64|0
1646140770000|2022-03-01 13:19:30|1.64|0.64|1.65|0.65|1.65|0.65|1.63|0.63|0
1646140780000|2022-03-01 13:19:40|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1646140790000|2022-03-01 13:19:50|1.62|0.62|1.62|0.62|1.62|0.62|1.62|0.62|0
1646140800000|2022-03-01 13:20:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646140810000|2022-03-01 13:20:10|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646140820000|2022-03-01 13:20:20|1.59|0.59|1.6|0.6|1.6|0.6|1.59|0.59|0
1646140830000|2022-03-01 13:20:30|1.59|0.59|1.59|0.59|1.59|0.59|1.59|0.59|0
1646140840000|2022-03-01 13:20:40|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1646140850000|2022-03-01 13:20:50|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646140860000|2022-03-01 13:21:00|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1646140880000|2022-03-01 13:21:20|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1646140890000|2022-03-01 13:21:30|1.59|0.59|1.57|0.57|1.6|0.6|1.57|0.57|0
1646140910000|2022-03-01 13:21:50|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1646140930000|2022-03-01 13:22:10|1.58|0.58|1.58|0.58|1.58|0.58|1.57|0.57|0
1646140940000|2022-03-01 13:22:20|1.57|0.57|1.58|0.58|1.58|0.58|1.57|0.57|0
1646140950000|2022-03-01 13:22:30|1.57|0.57|1.57|0.57|1.57|0.57|1.57|0.57|0
1646140960000|2022-03-01 13:22:40|1.58|0.58|1.61|0.61|1.61|0.61|1.58|0.58|0
1646140980000|2022-03-01 13:23:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1646140990000|2022-03-01 13:23:10|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646141000000|2022-03-01 13:23:20|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646141010000|2022-03-01 13:23:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646141020000|2022-03-01 13:23:40|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646141040000|2022-03-01 13:24:00|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646141050000|2022-03-01 13:24:10|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646141070000|2022-03-01 13:24:30|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646141080000|2022-03-01 13:24:40|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646141090000|2022-03-01 13:24:50|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646141100000|2022-03-01 13:25:00|1.41|0.41|1.42|0.42|1.43|0.43|1.41|0.41|0
1646141120000|2022-03-01 13:25:20|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646141130000|2022-03-01 13:25:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646141140000|2022-03-01 13:25:40|1.42|0.42|1.43|0.43|1.43|0.43|1.41|0.41|0
1646141150000|2022-03-01 13:25:50|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646141160000|2022-03-01 13:26:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646141170000|2022-03-01 13:26:10|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1646141190000|2022-03-01 13:26:30|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646141200000|2022-03-01 13:26:40|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646141210000|2022-03-01 13:26:50|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646141220000|2022-03-01 13:27:00|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646141230000|2022-03-01 13:27:10|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646141240000|2022-03-01 13:27:20|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646141250000|2022-03-01 13:27:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646141260000|2022-03-01 13:27:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646141280000|2022-03-01 13:28:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646141290000|2022-03-01 13:28:10|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646141300000|2022-03-01 13:28:20|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646141310000|2022-03-01 13:28:30|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1646141320000|2022-03-01 13:28:40|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646141330000|2022-03-01 13:28:50|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1646141340000|2022-03-01 13:29:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1646141350000|2022-03-01 13:29:10|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1646141360000|2022-03-01 13:29:20|1.54|0.54|1.58|0.58|1.58|0.58|1.54|0.54|0
1646141370000|2022-03-01 13:29:30|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1646141380000|2022-03-01 13:29:40|1.61|0.61|1.62|0.62|1.62|0.62|1.6|0.6|0
1646141390000|2022-03-01 13:29:50|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646141400000|2022-03-01 13:30:00|1.61|0.61|1.62|0.62|1.63|0.63|1.61|0.61|0
1646141410000|2022-03-01 13:30:10|1.61|0.61|1.62|0.62|1.62|0.62|1.61|0.61|0
1646141420000|2022-03-01 13:30:20|1.61|0.61|1.61|0.61|1.62|0.62|1.61|0.61|0
1646141430000|2022-03-01 13:30:30|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1646141440000|2022-03-01 13:30:40|1.6|0.6|1.6|0.6|1.6|0.6|1.6|0.6|0
1646141450000|2022-03-01 13:30:50|1.58|0.58|1.6|0.6|1.6|0.6|1.58|0.58|0
1646141460000|2022-03-01 13:31:00|1.61|0.61|1.67|0.67|1.67|0.67|1.6|0.6|0
1646141470000|2022-03-01 13:31:10|1.65|0.65|1.42|0.42|1.65|0.65|1.42|0.42|0
1646141480000|2022-03-01 13:31:20|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646141490000|2022-03-01 13:31:30|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646141500000|2022-03-01 13:31:40|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646141510000|2022-03-01 13:31:50|1.46|0.46|1.47|0.47|1.48|0.48|1.46|0.46|0
1646141520000|2022-03-01 13:32:00|1.46|0.46|1.49|0.49|1.49|0.49|1.46|0.46|0
1646141530000|2022-03-01 13:32:10|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646141540000|2022-03-01 13:32:20|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1646141550000|2022-03-01 13:32:30|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646141560000|2022-03-01 13:32:40|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1646141570000|2022-03-01 13:32:50|1.5|0.5|1.51|0.51|1.52|0.52|1.5|0.5|0
1646141580000|2022-03-01 13:33:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1646141600000|2022-03-01 13:33:20|1.53|0.53|1.52|0.52|1.53|0.53|1.52|0.52|0
1646141610000|2022-03-01 13:33:30|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1646141620000|2022-03-01 13:33:40|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1646141630000|2022-03-01 13:33:50|1.53|0.53|1.53|0.53|1.53|0.53|1.51|0.51|0
1646141640000|2022-03-01 13:34:00|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646141650000|2022-03-01 13:34:10|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1646141660000|2022-03-01 13:34:20|1.53|0.53|1.53|0.53|1.53|0.53|1.53|0.53|0
1646141680000|2022-03-01 13:34:40|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1646141690000|2022-03-01 13:34:50|1.5|0.5|1.5|0.5|1.5|0.5|1.5|0.5|0
1646141700000|2022-03-01 13:35:00|1.51|0.51|1.49|0.49|1.51|0.51|1.49|0.49|0
1646141720000|2022-03-01 13:35:20|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1646141730000|2022-03-01 13:35:30|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1646141740000|2022-03-01 13:35:40|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646141750000|2022-03-01 13:35:50|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646141760000|2022-03-01 13:36:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646141770000|2022-03-01 13:36:10|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646141790000|2022-03-01 13:36:30|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646141800000|2022-03-01 13:36:40|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1646141830000|2022-03-01 13:37:10|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1646141840000|2022-03-01 13:37:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646141850000|2022-03-01 13:37:30|1.45|0.45|1.46|0.46|1.47|0.47|1.45|0.45|0
1646141860000|2022-03-01 13:37:40|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646141870000|2022-03-01 13:37:50|1.46|0.46|1.46|0.46|1.47|0.47|1.46|0.46|0
1646141880000|2022-03-01 13:38:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1646141890000|2022-03-01 13:38:10|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646141900000|2022-03-01 13:38:20|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646141910000|2022-03-01 13:38:30|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646141920000|2022-03-01 13:38:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646141930000|2022-03-01 13:38:50|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646141940000|2022-03-01 13:39:00|1.44|0.44|1.37|0.37|1.45|0.45|1.37|0.37|0
1646141950000|2022-03-01 13:39:10|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646141960000|2022-03-01 13:39:20|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1646141970000|2022-03-01 13:39:30|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646141990000|2022-03-01 13:39:50|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646142000000|2022-03-01 13:40:00|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646142030000|2022-03-01 13:40:30|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646142040000|2022-03-01 13:40:40|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1646142050000|2022-03-01 13:40:50|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1646142060000|2022-03-01 13:41:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646142070000|2022-03-01 13:41:10|1.39|0.39|1.41|0.41|1.42|0.42|1.39|0.39|0
1646142080000|2022-03-01 13:41:20|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646142090000|2022-03-01 13:41:30|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1646142100000|2022-03-01 13:41:40|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646142120000|2022-03-01 13:42:00|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646142130000|2022-03-01 13:42:10|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646142140000|2022-03-01 13:42:20|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646142150000|2022-03-01 13:42:30|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1646142170000|2022-03-01 13:42:50|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646142180000|2022-03-01 13:43:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646142190000|2022-03-01 13:43:10|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1646142200000|2022-03-01 13:43:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646142220000|2022-03-01 13:43:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646142230000|2022-03-01 13:43:50|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646142240000|2022-03-01 13:44:00|1.42|0.42|1.42|0.42|1.43|0.43|1.42|0.42|0
1646142260000|2022-03-01 13:44:20|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646142270000|2022-03-01 13:44:30|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1646142280000|2022-03-01 13:44:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646142290000|2022-03-01 13:44:50|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646142300000|2022-03-01 13:45:00|1.45|0.45|1.44|0.44|1.45|0.45|1.42|0.42|0
1646142320000|2022-03-01 13:45:20|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646142330000|2022-03-01 13:45:30|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646142340000|2022-03-01 13:45:40|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646142350000|2022-03-01 13:45:50|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646142360000|2022-03-01 13:46:00|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646142370000|2022-03-01 13:46:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646142380000|2022-03-01 13:46:20|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646142390000|2022-03-01 13:46:30|1.4|0.4|1.4|0.4|1.4|0.4|1.39|0.39|0
1646142400000|2022-03-01 13:46:40|1.39|0.39|1.39|0.39|1.39|0.39|1.39|0.39|0
1646142410000|2022-03-01 13:46:50|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646142430000|2022-03-01 13:47:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646142440000|2022-03-01 13:47:20|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1646142450000|2022-03-01 13:47:30|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646142460000|2022-03-01 13:47:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646142480000|2022-03-01 13:48:00|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646142490000|2022-03-01 13:48:10|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646142500000|2022-03-01 13:48:20|1.44|0.44|1.47|0.47|1.47|0.47|1.44|0.44|0
1646142510000|2022-03-01 13:48:30|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646142520000|2022-03-01 13:48:40|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646142530000|2022-03-01 13:48:50|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646142540000|2022-03-01 13:49:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646142550000|2022-03-01 13:49:10|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1646142560000|2022-03-01 13:49:20|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646142580000|2022-03-01 13:49:40|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646142590000|2022-03-01 13:49:50|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646142600000|2022-03-01 13:50:00|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646142610000|2022-03-01 13:50:10|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1646142620000|2022-03-01 13:50:20|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646142630000|2022-03-01 13:50:30|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646142640000|2022-03-01 13:50:40|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1646142650000|2022-03-01 13:50:50|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1646142660000|2022-03-01 13:51:00|1.51|0.51|1.5|0.5|1.51|0.51|1.5|0.5|0
1646142670000|2022-03-01 13:51:10|1.49|0.49|1.5|0.5|1.5|0.5|1.49|0.49|0
1646142680000|2022-03-01 13:51:20|1.49|0.49|1.49|0.49|1.49|0.49|1.49|0.49|0
1646142690000|2022-03-01 13:51:30|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1646142700000|2022-03-01 13:51:40|1.55|0.55|1.55|0.55|1.55|0.55|1.55|0.55|0
1646142710000|2022-03-01 13:51:50|1.54|0.54|1.44|0.44|1.56|0.56|1.44|0.44|0
1646142720000|2022-03-01 13:52:00|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646142730000|2022-03-01 13:52:10|1.39|0.39|1.4|0.4|1.4|0.4|1.39|0.39|0
1646142760000|2022-03-01 13:52:40|1.41|0.41|1.4|0.4|1.41|0.41|1.4|0.4|0
1646142770000|2022-03-01 13:52:50|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1646142790000|2022-03-01 13:53:10|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646142800000|2022-03-01 13:53:20|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646142810000|2022-03-01 13:53:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646142820000|2022-03-01 13:53:40|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646142830000|2022-03-01 13:53:50|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646142850000|2022-03-01 13:54:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646142860000|2022-03-01 13:54:20|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646142870000|2022-03-01 13:54:30|1.41|0.41|1.4|0.4|1.42|0.42|1.4|0.4|0
1646142880000|2022-03-01 13:54:40|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646142890000|2022-03-01 13:54:50|1.4|0.4|1.42|0.42|1.42|0.42|1.4|0.4|0
1646142900000|2022-03-01 13:55:00|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1646142910000|2022-03-01 13:55:10|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646142920000|2022-03-01 13:55:20|1.41|0.41|1.41|0.41|1.42|0.42|1.41|0.41|0
1646142930000|2022-03-01 13:55:30|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646142940000|2022-03-01 13:55:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646142950000|2022-03-01 13:55:50|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646142960000|2022-03-01 13:56:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646142970000|2022-03-01 13:56:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646142980000|2022-03-01 13:56:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646142990000|2022-03-01 13:56:30|1.43|0.43|1.42|0.42|1.43|0.43|1.42|0.42|0
1646143020000|2022-03-01 13:57:00|1.41|0.41|1.42|0.42|1.42|0.42|1.41|0.41|0
1646143030000|2022-03-01 13:57:10|1.41|0.41|1.41|0.41|1.41|0.41|1.41|0.41|0
1646143040000|2022-03-01 13:57:20|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646143050000|2022-03-01 13:57:30|1.41|0.41|1.43|0.43|1.43|0.43|1.41|0.41|0
1646143060000|2022-03-01 13:57:40|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1646143070000|2022-03-01 13:57:50|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646143080000|2022-03-01 13:58:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1646143090000|2022-03-01 13:58:10|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646143110000|2022-03-01 13:58:30|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646143140000|2022-03-01 13:59:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1646143150000|2022-03-01 13:59:10|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646143160000|2022-03-01 13:59:20|1.35|0.35|1.34|0.34|1.35|0.35|1.34|0.34|0
1646143170000|2022-03-01 13:59:30|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646143180000|2022-03-01 13:59:40|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646143200000|2022-03-01 14:00:00|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1646143220000|2022-03-01 14:00:20|1.33|0.33|1.35|0.35|1.35|0.35|1.33|0.33|0
1646143230000|2022-03-01 14:00:30|1.36|0.36|1.36|0.36|1.36|0.36|1.36|0.36|0
1646143240000|2022-03-01 14:00:40|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1646143260000|2022-03-01 14:01:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646143270000|2022-03-01 14:01:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646143280000|2022-03-01 14:01:20|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646143290000|2022-03-01 14:01:30|1.35|0.35|1.35|0.35|1.36|0.36|1.35|0.35|0
1646143300000|2022-03-01 14:01:40|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1646143310000|2022-03-01 14:01:50|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1646143330000|2022-03-01 14:02:10|1.34|0.34|1.33|0.33|1.34|0.34|1.33|0.33|0
1646143340000|2022-03-01 14:02:20|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646143350000|2022-03-01 14:02:30|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646143360000|2022-03-01 14:02:40|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646143370000|2022-03-01 14:02:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646143380000|2022-03-01 14:03:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646143390000|2022-03-01 14:03:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646143400000|2022-03-01 14:03:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646143410000|2022-03-01 14:03:30|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646143420000|2022-03-01 14:03:40|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646143430000|2022-03-01 14:03:50|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646143440000|2022-03-01 14:04:00|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1646143450000|2022-03-01 14:04:10|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1646143460000|2022-03-01 14:04:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646143470000|2022-03-01 14:04:30|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646143480000|2022-03-01 14:04:40|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646143490000|2022-03-01 14:04:50|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646143500000|2022-03-01 14:05:00|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646143510000|2022-03-01 14:05:10|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646143520000|2022-03-01 14:05:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646143530000|2022-03-01 14:05:30|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646143540000|2022-03-01 14:05:40|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646143550000|2022-03-01 14:05:50|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646143570000|2022-03-01 14:06:10|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646143580000|2022-03-01 14:06:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646143590000|2022-03-01 14:06:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646143610000|2022-03-01 14:06:50|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646143630000|2022-03-01 14:07:10|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646143640000|2022-03-01 14:07:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646143660000|2022-03-01 14:07:40|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646143670000|2022-03-01 14:07:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646143680000|2022-03-01 14:08:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646143740000|2022-03-01 14:09:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646143750000|2022-03-01 14:09:10|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1646143760000|2022-03-01 14:09:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646143770000|2022-03-01 14:09:30|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1646143790000|2022-03-01 14:09:50|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1646143800000|2022-03-01 14:10:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1646143820000|2022-03-01 14:10:20|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1646143830000|2022-03-01 14:10:30|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646143850000|2022-03-01 14:10:50|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646143890000|2022-03-01 14:11:30|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1646143910000|2022-03-01 14:11:50|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1646143920000|2022-03-01 14:12:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1646143930000|2022-03-01 14:12:10|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1646143970000|2022-03-01 14:12:50|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646143980000|2022-03-01 14:13:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1646143990000|2022-03-01 14:13:10|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646144000000|2022-03-01 14:13:20|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646144060000|2022-03-01 14:14:20|1.27|0.27|1.27|0.27|1.27|0.27|1.26|0.26|0
1646144070000|2022-03-01 14:14:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1646144080000|2022-03-01 14:14:40|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646144090000|2022-03-01 14:14:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646144110000|2022-03-01 14:15:10|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1646144120000|2022-03-01 14:15:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646144130000|2022-03-01 14:15:30|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646144160000|2022-03-01 14:16:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646144170000|2022-03-01 14:16:10|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1646144180000|2022-03-01 14:16:20|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646144190000|2022-03-01 14:16:30|1.28|0.28|1.28|0.28|1.29|0.29|1.28|0.28|0
1646144200000|2022-03-01 14:16:40|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646144220000|2022-03-01 14:17:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646144230000|2022-03-01 14:17:10|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1646144240000|2022-03-01 14:17:20|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646144250000|2022-03-01 14:17:30|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646144260000|2022-03-01 14:17:40|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1646144270000|2022-03-01 14:17:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646144300000|2022-03-01 14:18:20|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1646144310000|2022-03-01 14:18:30|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1646144320000|2022-03-01 14:18:40|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646144330000|2022-03-01 14:18:50|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646144350000|2022-03-01 14:19:10|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646144390000|2022-03-01 14:19:50|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646144400000|2022-03-01 14:20:00|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1646144410000|2022-03-01 14:20:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646144430000|2022-03-01 14:20:30|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1646144440000|2022-03-01 14:20:40|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1646144450000|2022-03-01 14:20:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646144460000|2022-03-01 14:21:00|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646144470000|2022-03-01 14:21:10|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646144480000|2022-03-01 14:21:20|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1646144490000|2022-03-01 14:21:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646144500000|2022-03-01 14:21:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646144510000|2022-03-01 14:21:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646144530000|2022-03-01 14:22:10|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646144540000|2022-03-01 14:22:20|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646144550000|2022-03-01 14:22:30|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1646144560000|2022-03-01 14:22:40|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1646144590000|2022-03-01 14:23:10|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1646144600000|2022-03-01 14:23:20|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646144620000|2022-03-01 14:23:40|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1646144640000|2022-03-01 14:24:00|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646144650000|2022-03-01 14:24:10|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646144670000|2022-03-01 14:24:30|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1646144680000|2022-03-01 14:24:40|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646144700000|2022-03-01 14:25:00|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646144720000|2022-03-01 14:25:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646144730000|2022-03-01 14:25:30|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1646144740000|2022-03-01 14:25:40|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646144750000|2022-03-01 14:25:50|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646144760000|2022-03-01 14:26:00|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646144770000|2022-03-01 14:26:10|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646144790000|2022-03-01 14:26:30|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646144830000|2022-03-01 14:27:10|1.33|0.33|1.36|0.36|1.36|0.36|1.33|0.33|0
1646144840000|2022-03-01 14:27:20|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646144850000|2022-03-01 14:27:30|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646144870000|2022-03-01 14:27:50|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646144880000|2022-03-01 14:28:00|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1646144890000|2022-03-01 14:28:10|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646144920000|2022-03-01 14:28:40|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1646144930000|2022-03-01 14:28:50|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646144940000|2022-03-01 14:29:00|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646144980000|2022-03-01 14:29:40|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646144990000|2022-03-01 14:29:50|1.3|0.3|1.27|0.27|1.3|0.3|1.27|0.27|0
1646145000000|2022-03-01 14:30:00|1.29|0.29|1.32|0.32|1.32|0.32|1.29|0.29|0
1646145010000|2022-03-01 14:30:10|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1646145020000|2022-03-01 14:30:20|1.36|0.36|1.34|0.34|1.37|0.37|1.34|0.34|0
1646145030000|2022-03-01 14:30:30|1.35|0.35|1.33|0.33|1.35|0.35|1.33|0.33|0
1646145040000|2022-03-01 14:30:40|1.35|0.35|1.36|0.36|1.36|0.36|1.34|0.34|0
1646145050000|2022-03-01 14:30:50|1.37|0.37|1.39|0.39|1.39|0.39|1.37|0.37|0
1646145060000|2022-03-01 14:31:00|1.38|0.38|1.39|0.39|1.39|0.39|1.38|0.38|0
1646145070000|2022-03-01 14:31:10|1.4|0.4|1.4|0.4|1.4|0.4|1.4|0.4|0
1646145080000|2022-03-01 14:31:20|1.41|0.41|1.41|0.41|1.41|0.41|1.4|0.4|0
1646145090000|2022-03-01 14:31:30|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646145100000|2022-03-01 14:31:40|1.37|0.37|1.38|0.38|1.38|0.38|1.37|0.37|0
1646145110000|2022-03-01 14:31:50|1.37|0.37|1.35|0.35|1.37|0.37|1.35|0.35|0
1646145120000|2022-03-01 14:32:00|1.31|0.31|1.31|0.31|1.32|0.32|1.31|0.31|0
1646145130000|2022-03-01 14:32:10|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1646145140000|2022-03-01 14:32:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646145150000|2022-03-01 14:32:30|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1646145160000|2022-03-01 14:32:40|1.28|0.28|1.31|0.31|1.31|0.31|1.28|0.28|0
1646145170000|2022-03-01 14:32:50|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646145180000|2022-03-01 14:33:00|1.33|0.33|1.3|0.3|1.33|0.33|1.3|0.3|0
1646145190000|2022-03-01 14:33:10|1.29|0.29|1.32|0.32|1.32|0.32|1.29|0.29|0
1646145200000|2022-03-01 14:33:20|1.31|0.31|1.32|0.32|1.33|0.33|1.31|0.31|0
1646145210000|2022-03-01 14:33:30|1.34|0.34|1.3|0.3|1.34|0.34|1.3|0.3|0
1646145220000|2022-03-01 14:33:40|1.29|0.29|1.29|0.29|1.31|0.31|1.29|0.29|0
1646145230000|2022-03-01 14:33:50|1.3|0.3|1.33|0.33|1.33|0.33|1.29|0.29|0
1646145240000|2022-03-01 14:34:00|1.35|0.35|1.34|0.34|1.35|0.35|1.33|0.33|0
1646145250000|2022-03-01 14:34:10|1.38|0.38|1.37|0.37|1.4|0.4|1.37|0.37|0
1646145260000|2022-03-01 14:34:20|1.38|0.38|1.36|0.36|1.38|0.38|1.36|0.36|0
1646145270000|2022-03-01 14:34:30|1.37|0.37|1.35|0.35|1.38|0.38|1.35|0.35|0
1646145280000|2022-03-01 14:34:40|1.37|0.37|1.4|0.4|1.4|0.4|1.37|0.37|0
1646145290000|2022-03-01 14:34:50|1.39|0.39|1.43|0.43|1.43|0.43|1.39|0.39|0
1646145300000|2022-03-01 14:35:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1646145310000|2022-03-01 14:35:10|1.47|0.47|1.46|0.46|1.49|0.49|1.46|0.46|0
1646145320000|2022-03-01 14:35:20|1.48|0.48|1.48|0.48|1.48|0.48|1.48|0.48|0
1646145330000|2022-03-01 14:35:30|1.46|0.46|1.45|0.45|1.47|0.47|1.45|0.45|0
1646145340000|2022-03-01 14:35:40|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1646145350000|2022-03-01 14:35:50|1.46|0.46|1.46|0.46|1.46|0.46|1.45|0.45|0
1646145360000|2022-03-01 14:36:00|1.45|0.45|1.45|0.45|1.45|0.45|1.43|0.43|0
1646145370000|2022-03-01 14:36:10|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1646145380000|2022-03-01 14:36:20|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646145390000|2022-03-01 14:36:30|1.46|0.46|1.48|0.48|1.48|0.48|1.46|0.46|0
1646145400000|2022-03-01 14:36:40|1.52|0.52|1.54|0.54|1.54|0.54|1.52|0.52|0
1646145410000|2022-03-01 14:36:50|1.52|0.52|1.53|0.53|1.53|0.53|1.52|0.52|0
1646145420000|2022-03-01 14:37:00|1.55|0.55|1.56|0.56|1.56|0.56|1.55|0.55|0
1646145430000|2022-03-01 14:37:10|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1646145440000|2022-03-01 14:37:20|1.56|0.56|1.56|0.56|1.58|0.58|1.55|0.55|0
1646145450000|2022-03-01 14:37:30|1.58|0.58|1.59|0.59|1.59|0.59|1.58|0.58|0
1646145460000|2022-03-01 14:37:40|1.58|0.58|1.62|0.62|1.62|0.62|1.57|0.57|0
1646145470000|2022-03-01 14:37:50|1.61|0.61|1.44|0.44|1.61|0.61|1.44|0.44|0
1646145480000|2022-03-01 14:38:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1646145490000|2022-03-01 14:38:10|1.46|0.46|1.48|0.48|1.48|0.48|1.46|0.46|0
1646145500000|2022-03-01 14:38:20|1.49|0.49|1.49|0.49|1.5|0.5|1.49|0.49|0
1646145510000|2022-03-01 14:38:30|1.51|0.51|1.48|0.48|1.51|0.51|1.48|0.48|0
1646145520000|2022-03-01 14:38:40|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1646145530000|2022-03-01 14:38:50|1.42|0.42|1.43|0.43|1.44|0.44|1.42|0.42|0
1646145540000|2022-03-01 14:39:00|1.44|0.44|1.45|0.45|1.45|0.45|1.43|0.43|0
1646145550000|2022-03-01 14:39:10|1.44|0.44|1.45|0.45|1.45|0.45|1.42|0.42|0
1646145560000|2022-03-01 14:39:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646145570000|2022-03-01 14:39:30|1.47|0.47|1.47|0.47|1.47|0.47|1.47|0.47|0
1646145580000|2022-03-01 14:39:40|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646145590000|2022-03-01 14:39:50|1.46|0.46|1.45|0.45|1.46|0.46|1.45|0.45|0
1646145600000|2022-03-01 14:40:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646145610000|2022-03-01 14:40:10|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646145620000|2022-03-01 14:40:20|1.43|0.43|1.41|0.41|1.44|0.44|1.41|0.41|0
1646145630000|2022-03-01 14:40:30|1.39|0.39|1.38|0.38|1.39|0.39|1.38|0.38|0
1646145640000|2022-03-01 14:40:40|1.37|0.37|1.37|0.37|1.37|0.37|1.37|0.37|0
1646145650000|2022-03-01 14:40:50|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646145660000|2022-03-01 14:41:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646145670000|2022-03-01 14:41:10|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1646145680000|2022-03-01 14:41:20|1.42|0.42|1.43|0.43|1.43|0.43|1.42|0.42|0
1646145690000|2022-03-01 14:41:30|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646145700000|2022-03-01 14:41:40|1.45|0.45|1.42|0.42|1.45|0.45|1.41|0.41|0
1646145710000|2022-03-01 14:41:50|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1646145720000|2022-03-01 14:42:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646145730000|2022-03-01 14:42:10|1.48|0.48|1.47|0.47|1.5|0.5|1.47|0.47|0
1646145740000|2022-03-01 14:42:20|1.46|0.46|1.44|0.44|1.46|0.46|1.44|0.44|0
1646145750000|2022-03-01 14:42:30|1.45|0.45|1.45|0.45|1.45|0.45|1.45|0.45|0
1646145760000|2022-03-01 14:42:40|1.43|0.43|1.35|0.35|1.43|0.43|1.35|0.35|0
1646145770000|2022-03-01 14:42:50|1.33|0.33|1.34|0.34|1.34|0.34|1.33|0.33|0
1646145780000|2022-03-01 14:43:00|1.36|0.36|1.35|0.35|1.37|0.37|1.35|0.35|0
1646145790000|2022-03-01 14:43:10|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1646145800000|2022-03-01 14:43:20|1.35|0.35|1.35|0.35|1.35|0.35|1.34|0.34|0
1646145810000|2022-03-01 14:43:30|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1646145820000|2022-03-01 14:43:40|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1646145830000|2022-03-01 14:43:50|1.34|0.34|1.44|0.44|1.44|0.44|1.34|0.34|0
1646145840000|2022-03-01 14:44:00|1.45|0.45|1.45|0.45|1.45|0.45|1.44|0.44|0
1646145850000|2022-03-01 14:44:10|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646145860000|2022-03-01 14:44:20|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646145870000|2022-03-01 14:44:30|1.43|0.43|1.43|0.43|1.43|0.43|1.43|0.43|0
1646145880000|2022-03-01 14:44:40|1.44|0.44|1.44|0.44|1.44|0.44|1.44|0.44|0
1646145890000|2022-03-01 14:44:50|1.45|0.45|1.44|0.44|1.45|0.45|1.41|0.41|0
1646145900000|2022-03-01 14:45:00|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1646145910000|2022-03-01 14:45:10|1.46|0.46|1.41|0.41|1.46|0.46|1.41|0.41|0
1646145920000|2022-03-01 14:45:20|1.42|0.42|1.41|0.41|1.42|0.42|1.41|0.41|0
1646145930000|2022-03-01 14:45:30|1.39|0.39|1.37|0.37|1.39|0.39|1.37|0.37|0
1646145940000|2022-03-01 14:45:40|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1646145950000|2022-03-01 14:45:50|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1646145960000|2022-03-01 14:46:00|1.4|0.4|1.41|0.41|1.41|0.41|1.4|0.4|0
1646145970000|2022-03-01 14:46:10|1.4|0.4|1.39|0.39|1.4|0.4|1.39|0.39|0
1646145980000|2022-03-01 14:46:20|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1646145990000|2022-03-01 14:46:30|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1646146000000|2022-03-01 14:46:40|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646146010000|2022-03-01 14:46:50|1.36|0.36|1.36|0.36|1.37|0.37|1.36|0.36|0
1646146020000|2022-03-01 14:47:00|1.38|0.38|1.38|0.38|1.38|0.38|1.37|0.37|0
1646146030000|2022-03-01 14:47:10|1.4|0.4|1.45|0.45|1.45|0.45|1.4|0.4|0
1646146040000|2022-03-01 14:47:20|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646146050000|2022-03-01 14:47:30|1.5|0.5|1.47|0.47|1.5|0.5|1.47|0.47|0
1646146060000|2022-03-01 14:47:40|1.48|0.48|1.46|0.46|1.48|0.48|1.46|0.46|0
1646146070000|2022-03-01 14:47:50|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1646146080000|2022-03-01 14:48:00|1.49|0.49|1.51|0.51|1.51|0.51|1.49|0.49|0
1646146090000|2022-03-01 14:48:10|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1646146100000|2022-03-01 14:48:20|1.5|0.5|1.47|0.47|1.5|0.5|1.47|0.47|0
1646146110000|2022-03-01 14:48:30|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1646146120000|2022-03-01 14:48:40|1.48|0.48|1.49|0.49|1.5|0.5|1.48|0.48|0
1646146130000|2022-03-01 14:48:50|1.5|0.5|1.52|0.52|1.52|0.52|1.5|0.5|0
1646146140000|2022-03-01 14:49:00|1.5|0.5|1.51|0.51|1.51|0.51|1.49|0.49|0
1646146150000|2022-03-01 14:49:10|1.5|0.5|1.5|0.5|1.5|0.5|1.49|0.49|0
1646146160000|2022-03-01 14:49:20|1.61|0.61|1.61|0.61|1.63|0.63|1.61|0.61|0
1646146170000|2022-03-01 14:49:30|1.62|0.62|1.65|0.65|1.65|0.65|1.62|0.62|0
1646146180000|2022-03-01 14:49:40|1.73|0.73|1.75|0.75|1.75|0.75|1.73|0.73|0
1646146200000|2022-03-01 14:50:00|1.76|0.76|1.76|0.76|1.78|0.78|1.76|0.76|0
1646146210000|2022-03-01 14:50:10|1.78|0.78|1.77|0.77|1.78|0.78|1.77|0.77|0
1646146220000|2022-03-01 14:50:20|1.73|0.73|1.69|0.69|1.73|0.73|1.69|0.69|0
1646146230000|2022-03-01 14:50:30|1.68|0.68|1.69|0.69|1.69|0.69|1.68|0.68|0
1646146240000|2022-03-01 14:50:40|1.68|0.68|1.71|0.71|1.71|0.71|1.68|0.68|0
1646146250000|2022-03-01 14:50:50|1.69|0.69|1.71|0.71|1.71|0.71|1.69|0.69|0
1646146260000|2022-03-01 14:51:00|1.7|0.7|1.71|0.71|1.73|0.73|1.7|0.7|0
1646146270000|2022-03-01 14:51:10|1.68|0.68|1.63|0.63|1.68|0.68|1.63|0.63|0
1646146280000|2022-03-01 14:51:20|1.64|0.64|1.64|0.64|1.64|0.64|1.64|0.64|0
1646146290000|2022-03-01 14:51:30|1.62|0.62|1.59|0.59|1.62|0.62|1.59|0.59|0
1646146300000|2022-03-01 14:51:40|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1646146310000|2022-03-01 14:51:50|1.56|0.56|1.54|0.54|1.56|0.56|1.54|0.54|0
1646146320000|2022-03-01 14:52:00|1.53|0.53|1.47|0.47|1.53|0.53|1.47|0.47|0
1646146330000|2022-03-01 14:52:10|1.49|0.49|1.5|0.5|1.51|0.51|1.49|0.49|0
1646146340000|2022-03-01 14:52:20|1.45|0.45|1.41|0.41|1.45|0.45|1.41|0.41|0
1646146350000|2022-03-01 14:52:30|1.42|0.42|1.45|0.45|1.45|0.45|1.42|0.42|0
1646146360000|2022-03-01 14:52:40|1.44|0.44|1.44|0.44|1.44|0.44|1.43|0.43|0
1646146370000|2022-03-01 14:52:50|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1646146380000|2022-03-01 14:53:00|1.48|0.48|1.49|0.49|1.49|0.49|1.48|0.48|0
1646146390000|2022-03-01 14:53:10|1.51|0.51|1.5|0.5|1.51|0.51|1.49|0.49|0
1646146400000|2022-03-01 14:53:20|1.51|0.51|1.48|0.48|1.51|0.51|1.48|0.48|0
1646146410000|2022-03-01 14:53:30|1.47|0.47|1.45|0.45|1.47|0.47|1.45|0.45|0
1646146420000|2022-03-01 14:53:40|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1646146430000|2022-03-01 14:53:50|1.44|0.44|1.45|0.45|1.46|0.46|1.44|0.44|0
1646146440000|2022-03-01 14:54:00|1.46|0.46|1.5|0.5|1.5|0.5|1.46|0.46|0
1646146450000|2022-03-01 14:54:10|1.52|0.52|1.53|0.53|1.53|0.53|1.51|0.51|0
1646146460000|2022-03-01 14:54:20|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1646146470000|2022-03-01 14:54:30|1.51|0.51|1.51|0.51|1.51|0.51|1.5|0.5|0
1646146480000|2022-03-01 14:54:40|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1646146490000|2022-03-01 14:54:50|1.48|0.48|1.48|0.48|1.49|0.49|1.48|0.48|0
1646146500000|2022-03-01 14:55:00|1.51|0.51|1.5|0.5|1.54|0.54|1.5|0.5|0
1646146510000|2022-03-01 14:55:10|1.51|0.51|1.48|0.48|1.51|0.51|1.48|0.48|0
1646146520000|2022-03-01 14:55:20|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1646146530000|2022-03-01 14:55:30|1.43|0.43|1.44|0.44|1.44|0.44|1.43|0.43|0
1646146540000|2022-03-01 14:55:40|1.42|0.42|1.42|0.42|1.42|0.42|1.42|0.42|0
1646146550000|2022-03-01 14:55:50|1.43|0.43|1.43|0.43|1.45|0.45|1.43|0.43|0
1646146560000|2022-03-01 14:56:00|1.42|0.42|1.45|0.45|1.45|0.45|1.42|0.42|0
1646146570000|2022-03-01 14:56:10|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1646146580000|2022-03-01 14:56:20|1.47|0.47|1.46|0.46|1.47|0.47|1.46|0.46|0
1646146590000|2022-03-01 14:56:30|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1646146600000|2022-03-01 14:56:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646146610000|2022-03-01 14:56:50|1.53|0.53|1.56|0.56|1.56|0.56|1.53|0.53|0
1646146620000|2022-03-01 14:57:00|1.57|0.57|1.54|0.54|1.57|0.57|1.54|0.54|0
1646146630000|2022-03-01 14:57:10|1.57|0.57|1.53|0.53|1.57|0.57|1.52|0.52|0
1646146640000|2022-03-01 14:57:20|1.52|0.52|1.48|0.48|1.53|0.53|1.48|0.48|0
1646146650000|2022-03-01 14:57:30|1.49|0.49|1.5|0.5|1.51|0.51|1.48|0.48|0
1646146660000|2022-03-01 14:57:40|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646146670000|2022-03-01 14:57:50|1.52|0.52|1.54|0.54|1.54|0.54|1.52|0.52|0
1646146680000|2022-03-01 14:58:00|1.55|0.55|1.52|0.52|1.55|0.55|1.52|0.52|0
1646146690000|2022-03-01 14:58:10|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1646146700000|2022-03-01 14:58:20|1.53|0.53|1.51|0.51|1.54|0.54|1.51|0.51|0
1646146720000|2022-03-01 14:58:40|1.53|0.53|1.53|0.53|1.53|0.53|1.52|0.52|0
1646146730000|2022-03-01 14:58:50|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1646146740000|2022-03-01 14:59:00|1.5|0.5|1.51|0.51|1.51|0.51|1.5|0.5|0
1646146750000|2022-03-01 14:59:10|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1646146760000|2022-03-01 14:59:20|1.49|0.49|1.41|0.41|1.49|0.49|1.41|0.41|0
1646146770000|2022-03-01 14:59:30|1.38|0.38|1.38|0.38|1.39|0.39|1.38|0.38|0
1646146780000|2022-03-01 14:59:40|1.39|0.39|1.39|0.39|1.4|0.4|1.39|0.39|0
1646146790000|2022-03-01 14:59:50|1.4|0.4|1.38|0.38|1.4|0.4|1.38|0.38|0
1646146800000|2022-03-01 15:00:00|1.43|0.43|1.47|0.47|1.47|0.47|1.43|0.43|0
1646146810000|2022-03-01 15:00:10|1.52|0.52|1.6|0.6|1.6|0.6|1.52|0.52|0
1646146820000|2022-03-01 15:00:20|1.56|0.56|1.57|0.57|1.58|0.58|1.56|0.56|0
1646146830000|2022-03-01 15:00:30|1.56|0.56|1.6|0.6|1.6|0.6|1.52|0.52|0
1646146840000|2022-03-01 15:00:40|1.59|0.59|1.47|0.47|1.59|0.59|1.47|0.47|0
1646146850000|2022-03-01 15:00:50|1.46|0.46|1.45|0.45|1.48|0.48|1.45|0.45|0
1646146860000|2022-03-01 15:01:00|1.46|0.46|1.37|0.37|1.46|0.46|1.37|0.37|0
1646146870000|2022-03-01 15:01:10|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1646146880000|2022-03-01 15:01:20|1.28|0.28|1.25|0.25|1.29|0.29|1.25|0.25|0
1646146890000|2022-03-01 15:01:30|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646146900000|2022-03-01 15:01:40|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1646146910000|2022-03-01 15:01:50|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1646146920000|2022-03-01 15:02:00|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1646146930000|2022-03-01 15:02:10|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1646146940000|2022-03-01 15:02:20|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1646146950000|2022-03-01 15:02:30|1.26|0.26|1.32|0.32|1.32|0.32|1.26|0.26|0
1646146960000|2022-03-01 15:02:40|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1646146970000|2022-03-01 15:02:50|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1646146980000|2022-03-01 15:03:00|1.28|0.28|1.28|0.28|1.3|0.3|1.28|0.28|0
1646146990000|2022-03-01 15:03:10|1.3|0.3|1.28|0.28|1.3|0.3|1.27|0.27|0
1646147000000|2022-03-01 15:03:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646147010000|2022-03-01 15:03:30|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1646147020000|2022-03-01 15:03:40|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646147030000|2022-03-01 15:03:50|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646147040000|2022-03-01 15:04:00|1.28|0.28|1.31|0.31|1.31|0.31|1.28|0.28|0
1646147050000|2022-03-01 15:04:10|1.29|0.29|1.3|0.3|1.32|0.32|1.29|0.29|0
1646147060000|2022-03-01 15:04:20|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1646147070000|2022-03-01 15:04:30|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646147080000|2022-03-01 15:04:40|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646147090000|2022-03-01 15:04:50|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646147100000|2022-03-01 15:05:00|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1646147110000|2022-03-01 15:05:10|1.31|0.31|1.34|0.34|1.34|0.34|1.31|0.31|0
1646147120000|2022-03-01 15:05:20|1.33|0.33|1.3|0.3|1.33|0.33|1.3|0.3|0
1646147130000|2022-03-01 15:05:30|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1646147140000|2022-03-01 15:05:40|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1646147150000|2022-03-01 15:05:50|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1646147160000|2022-03-01 15:06:00|1.34|0.34|1.36|0.36|1.36|0.36|1.34|0.34|0
1646147170000|2022-03-01 15:06:10|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646147180000|2022-03-01 15:06:20|1.38|0.38|1.38|0.38|1.38|0.38|1.38|0.38|0
1646147190000|2022-03-01 15:06:30|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1646147200000|2022-03-01 15:06:40|1.34|0.34|1.3|0.3|1.34|0.34|1.3|0.3|0
1646147210000|2022-03-01 15:06:50|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1646147220000|2022-03-01 15:07:00|1.31|0.31|1.28|0.28|1.31|0.31|1.28|0.28|0
1646147230000|2022-03-01 15:07:10|1.29|0.29|1.31|0.31|1.31|0.31|1.29|0.29|0
1646147240000|2022-03-01 15:07:20|1.29|0.29|1.26|0.26|1.29|0.29|1.26|0.26|0
1646147250000|2022-03-01 15:07:30|1.27|0.27|1.24|0.24|1.27|0.27|1.24|0.24|0
1646147260000|2022-03-01 15:07:40|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1646147270000|2022-03-01 15:07:50|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646147280000|2022-03-01 15:08:00|1.31|0.31|1.31|0.31|1.31|0.31|1.3|0.3|0
1646147290000|2022-03-01 15:08:10|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1646147300000|2022-03-01 15:08:20|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1646147310000|2022-03-01 15:08:30|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1646147320000|2022-03-01 15:08:40|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646147330000|2022-03-01 15:08:50|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646147340000|2022-03-01 15:09:00|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646147350000|2022-03-01 15:09:10|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1646147360000|2022-03-01 15:09:20|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1646147370000|2022-03-01 15:09:30|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1646147380000|2022-03-01 15:09:40|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646147390000|2022-03-01 15:09:50|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646147400000|2022-03-01 15:10:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1646147410000|2022-03-01 15:10:10|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1646147420000|2022-03-01 15:10:20|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1646147430000|2022-03-01 15:10:30|1.21|0.21|1.22|0.22|1.22|0.22|1.2|0.2|0
1646147440000|2022-03-01 15:10:40|1.21|0.21|1.18|0.18|1.21|0.21|1.17|0.17|0
1646147470000|2022-03-01 15:11:10|1.2|0.2|1.2|0.2|1.21|0.21|1.2|0.2|0
1646147480000|2022-03-01 15:11:20|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1646147490000|2022-03-01 15:11:30|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1646147500000|2022-03-01 15:11:40|1.19|0.19|1.19|0.19|1.19|0.19|1.19|0.19|0
1646147510000|2022-03-01 15:11:50|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1646147520000|2022-03-01 15:12:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1646147530000|2022-03-01 15:12:10|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1646147540000|2022-03-01 15:12:20|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1646147550000|2022-03-01 15:12:30|1.17|0.17|1.18|0.18|1.19|0.19|1.17|0.17|0
1646147560000|2022-03-01 15:12:40|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1646147570000|2022-03-01 15:12:50|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1646147580000|2022-03-01 15:13:00|1.19|0.19|1.22|0.22|1.22|0.22|1.19|0.19|0
1646147590000|2022-03-01 15:13:10|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1646147600000|2022-03-01 15:13:20|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1646147610000|2022-03-01 15:13:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1646147620000|2022-03-01 15:13:40|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1646147630000|2022-03-01 15:13:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646147640000|2022-03-01 15:14:00|1.23|0.23|1.22|0.22|1.23|0.23|1.21|0.21|0
1646147650000|2022-03-01 15:14:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646147660000|2022-03-01 15:14:20|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1646147670000|2022-03-01 15:14:30|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1646147680000|2022-03-01 15:14:40|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1646147690000|2022-03-01 15:14:50|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1646147700000|2022-03-01 15:15:00|1.21|0.21|1.21|0.21|1.21|0.21|1.19|0.19|0
1646147710000|2022-03-01 15:15:10|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1646147720000|2022-03-01 15:15:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646147730000|2022-03-01 15:15:30|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1646147740000|2022-03-01 15:15:40|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1646147750000|2022-03-01 15:15:50|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1646147760000|2022-03-01 15:16:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646147770000|2022-03-01 15:16:10|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1646147780000|2022-03-01 15:16:20|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1646147790000|2022-03-01 15:16:30|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1646147800000|2022-03-01 15:16:40|1.23|0.23|1.27|0.27|1.27|0.27|1.23|0.23|0
1646147810000|2022-03-01 15:16:50|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646147820000|2022-03-01 15:17:00|1.25|0.25|1.29|0.29|1.3|0.3|1.25|0.25|0
1646147830000|2022-03-01 15:17:10|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1646147840000|2022-03-01 15:17:20|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1646147850000|2022-03-01 15:17:30|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646147860000|2022-03-01 15:17:40|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1646147870000|2022-03-01 15:17:50|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646147880000|2022-03-01 15:18:00|1.31|0.31|1.33|0.33|1.33|0.33|1.31|0.31|0
1646147890000|2022-03-01 15:18:10|1.34|0.34|1.37|0.37|1.37|0.37|1.34|0.34|0
1646147900000|2022-03-01 15:18:20|1.35|0.35|1.32|0.32|1.35|0.35|1.31|0.31|0
1646147910000|2022-03-01 15:18:30|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646147930000|2022-03-01 15:18:50|1.34|0.34|1.34|0.34|1.34|0.34|1.32|0.32|0
1646147940000|2022-03-01 15:19:00|1.33|0.33|1.32|0.32|1.33|0.33|1.3|0.3|0
1646147950000|2022-03-01 15:19:10|1.31|0.31|1.32|0.32|1.33|0.33|1.31|0.31|0
1646147960000|2022-03-01 15:19:20|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646147970000|2022-03-01 15:19:30|1.33|0.33|1.31|0.31|1.33|0.33|1.31|0.31|0
1646147980000|2022-03-01 15:19:40|1.32|0.32|1.27|0.27|1.32|0.32|1.27|0.27|0
1646148000000|2022-03-01 15:20:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646148010000|2022-03-01 15:20:10|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1646148020000|2022-03-01 15:20:20|1.31|0.31|1.32|0.32|1.32|0.32|1.31|0.31|0
1646148030000|2022-03-01 15:20:30|1.33|0.33|1.33|0.33|1.33|0.33|1.32|0.32|0
1646148040000|2022-03-01 15:20:40|1.32|0.32|1.32|0.32|1.33|0.33|1.32|0.32|0
1646148050000|2022-03-01 15:20:50|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646148060000|2022-03-01 15:21:00|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646148070000|2022-03-01 15:21:10|1.34|0.34|1.34|0.34|1.34|0.34|1.34|0.34|0
1646148080000|2022-03-01 15:21:20|1.36|0.36|1.34|0.34|1.36|0.36|1.34|0.34|0
1646148090000|2022-03-01 15:21:30|1.33|0.33|1.33|0.33|1.35|0.35|1.33|0.33|0
1646148100000|2022-03-01 15:21:40|1.34|0.34|1.35|0.35|1.35|0.35|1.34|0.34|0
1646148110000|2022-03-01 15:21:50|1.36|0.36|1.37|0.37|1.38|0.38|1.36|0.36|0
1646148120000|2022-03-01 15:22:00|1.36|0.36|1.37|0.37|1.39|0.39|1.36|0.36|0
1646148130000|2022-03-01 15:22:10|1.38|0.38|1.37|0.37|1.38|0.38|1.37|0.37|0
1646148140000|2022-03-01 15:22:20|1.35|0.35|1.36|0.36|1.36|0.36|1.35|0.35|0
1646148150000|2022-03-01 15:22:30|1.35|0.35|1.35|0.35|1.35|0.35|1.35|0.35|0
1646148160000|2022-03-01 15:22:40|1.34|0.34|1.29|0.29|1.34|0.34|1.28|0.28|0
1646148170000|2022-03-01 15:22:50|1.28|0.28|1.29|0.29|1.31|0.31|1.28|0.28|0
1646148180000|2022-03-01 15:23:00|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1646148190000|2022-03-01 15:23:10|1.28|0.28|1.27|0.27|1.28|0.28|1.26|0.26|0
1646148200000|2022-03-01 15:23:20|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1646148210000|2022-03-01 15:23:30|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646148220000|2022-03-01 15:23:40|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1646148230000|2022-03-01 15:23:50|1.27|0.27|1.28|0.28|1.28|0.28|1.26|0.26|0
1646148240000|2022-03-01 15:24:00|1.3|0.3|1.3|0.3|1.31|0.31|1.3|0.3|0
1646148250000|2022-03-01 15:24:10|1.28|0.28|1.31|0.31|1.31|0.31|1.28|0.28|0
1646148260000|2022-03-01 15:24:20|1.3|0.3|1.26|0.26|1.3|0.3|1.26|0.26|0
1646148270000|2022-03-01 15:24:30|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1646148280000|2022-03-01 15:24:40|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646148290000|2022-03-01 15:24:50|1.28|0.28|1.28|0.28|1.28|0.28|1.28|0.28|0
1646148300000|2022-03-01 15:25:00|1.29|0.29|1.28|0.28|1.3|0.3|1.28|0.28|0
1646148310000|2022-03-01 15:25:10|1.29|0.29|1.31|0.31|1.31|0.31|1.29|0.29|0
1646148320000|2022-03-01 15:25:20|1.34|0.34|1.34|0.34|1.35|0.35|1.34|0.34|0
1646148330000|2022-03-01 15:25:30|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646148340000|2022-03-01 15:25:40|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646148350000|2022-03-01 15:25:50|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646148360000|2022-03-01 15:26:00|1.33|0.33|1.33|0.33|1.35|0.35|1.33|0.33|0
1646148370000|2022-03-01 15:26:10|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1646148380000|2022-03-01 15:26:20|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1646148390000|2022-03-01 15:26:30|1.33|0.33|1.33|0.33|1.34|0.34|1.33|0.33|0
1646148400000|2022-03-01 15:26:40|1.32|0.32|1.32|0.32|1.32|0.32|1.31|0.31|0
1646148410000|2022-03-01 15:26:50|1.29|0.29|1.3|0.3|1.3|0.3|1.29|0.29|0
1646148420000|2022-03-01 15:27:00|1.29|0.29|1.29|0.29|1.3|0.3|1.28|0.28|0
1646148430000|2022-03-01 15:27:10|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1646148440000|2022-03-01 15:27:20|1.3|0.3|1.29|0.29|1.31|0.31|1.29|0.29|0
1646148450000|2022-03-01 15:27:30|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646148460000|2022-03-01 15:27:40|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1646148470000|2022-03-01 15:27:50|1.29|0.29|1.29|0.29|1.29|0.29|1.28|0.28|0
1646148480000|2022-03-01 15:28:00|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646148490000|2022-03-01 15:28:10|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1646148500000|2022-03-01 15:28:20|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1646148510000|2022-03-01 15:28:30|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1646148520000|2022-03-01 15:28:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646148530000|2022-03-01 15:28:50|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1646148540000|2022-03-01 15:29:00|1.25|0.25|1.24|0.24|1.26|0.26|1.24|0.24|0
1646148550000|2022-03-01 15:29:10|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1646148570000|2022-03-01 15:29:30|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646148590000|2022-03-01 15:29:50|1.26|0.26|1.29|0.29|1.29|0.29|1.26|0.26|0
1646148600000|2022-03-01 15:30:00|1.31|0.31|1.29|0.29|1.31|0.31|1.28|0.28|0
1646148610000|2022-03-01 15:30:10|1.28|0.28|1.27|0.27|1.28|0.28|1.27|0.27|0
1646148620000|2022-03-01 15:30:20|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1646148630000|2022-03-01 15:30:30|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1646148640000|2022-03-01 15:30:40|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646148650000|2022-03-01 15:30:50|1.27|0.27|1.28|0.28|1.29|0.29|1.27|0.27|0
1646148660000|2022-03-01 15:31:00|1.3|0.3|1.3|0.3|1.3|0.3|1.29|0.29|0
1646148670000|2022-03-01 15:31:10|1.31|0.31|1.28|0.28|1.31|0.31|1.28|0.28|0
1646148680000|2022-03-01 15:31:20|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646148690000|2022-03-01 15:31:30|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1646148700000|2022-03-01 15:31:40|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1646148710000|2022-03-01 15:31:50|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1646148720000|2022-03-01 15:32:00|1.28|0.28|1.3|0.3|1.3|0.3|1.28|0.28|0
1646148730000|2022-03-01 15:32:10|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1646148740000|2022-03-01 15:32:20|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646148750000|2022-03-01 15:32:30|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646148760000|2022-03-01 15:32:40|1.3|0.3|1.31|0.31|1.32|0.32|1.3|0.3|0
1646148770000|2022-03-01 15:32:50|1.3|0.3|1.34|0.34|1.34|0.34|1.3|0.3|0
1646148780000|2022-03-01 15:33:00|1.35|0.35|1.31|0.31|1.36|0.36|1.31|0.31|0
1646148790000|2022-03-01 15:33:10|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1646148800000|2022-03-01 15:33:20|1.31|0.31|1.3|0.3|1.31|0.31|1.3|0.3|0
1646148810000|2022-03-01 15:33:30|1.31|0.31|1.29|0.29|1.31|0.31|1.29|0.29|0
1646148820000|2022-03-01 15:33:40|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1646148830000|2022-03-01 15:33:50|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646148840000|2022-03-01 15:34:00|1.3|0.3|1.25|0.25|1.3|0.3|1.25|0.25|0
1646148850000|2022-03-01 15:34:10|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1646148860000|2022-03-01 15:34:20|1.22|0.22|1.23|0.23|1.24|0.24|1.22|0.22|0
1646148870000|2022-03-01 15:34:30|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1646148880000|2022-03-01 15:34:40|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1646148890000|2022-03-01 15:34:50|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1646148900000|2022-03-01 15:35:00|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1646148910000|2022-03-01 15:35:10|1.24|0.24|1.25|0.25|1.26|0.26|1.24|0.24|0
1646148920000|2022-03-01 15:35:20|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1646148930000|2022-03-01 15:35:30|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1646148940000|2022-03-01 15:35:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646148950000|2022-03-01 15:35:50|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1646148960000|2022-03-01 15:36:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1646148970000|2022-03-01 15:36:10|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646148980000|2022-03-01 15:36:20|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646148990000|2022-03-01 15:36:30|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1646149000000|2022-03-01 15:36:40|1.24|0.24|1.24|0.24|1.24|0.24|1.23|0.23|0
1646149010000|2022-03-01 15:36:50|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1646149020000|2022-03-01 15:37:00|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646149030000|2022-03-01 15:37:10|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1646149040000|2022-03-01 15:37:20|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1646149050000|2022-03-01 15:37:30|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1646149060000|2022-03-01 15:37:40|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1646149070000|2022-03-01 15:37:50|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1646149080000|2022-03-01 15:38:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1646149090000|2022-03-01 15:38:10|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1646149100000|2022-03-01 15:38:20|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1646149110000|2022-03-01 15:38:30|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1646149120000|2022-03-01 15:38:40|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1646149130000|2022-03-01 15:38:50|1.24|0.24|1.23|0.23|1.24|0.24|1.23|0.23|0
1646149140000|2022-03-01 15:39:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1646149150000|2022-03-01 15:39:10|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646149160000|2022-03-01 15:39:20|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1646149170000|2022-03-01 15:39:30|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1646149180000|2022-03-01 15:39:40|1.21|0.21|1.19|0.19|1.21|0.21|1.19|0.19|0
1646149190000|2022-03-01 15:39:50|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1646149200000|2022-03-01 15:40:00|1.17|0.17|1.15|0.15|1.17|0.17|1.15|0.15|0
1646149210000|2022-03-01 15:40:10|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1646149220000|2022-03-01 15:40:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1646149240000|2022-03-01 15:40:40|1.16|0.16|1.13|0.13|1.16|0.16|1.13|0.13|0
1646149250000|2022-03-01 15:40:50|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1646149260000|2022-03-01 15:41:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1646149270000|2022-03-01 15:41:10|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1646149280000|2022-03-01 15:41:20|1.13|0.13|1.1|0.1|1.13|0.13|1.1|0.1|0
1646149290000|2022-03-01 15:41:30|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1646149300000|2022-03-01 15:41:40|1.01|0.01|1.14|0.14|1.14|0.14|1.01|0.01|0
1646149310000|2022-03-01 15:41:50|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1646149320000|2022-03-01 15:42:00|1.13|0.13|1.15|0.15|1.15|0.15|1.13|0.13|0
1646149330000|2022-03-01 15:42:10|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1646149340000|2022-03-01 15:42:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1646149350000|2022-03-01 15:42:30|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1646149360000|2022-03-01 15:42:40|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1646149370000|2022-03-01 15:42:50|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1646149380000|2022-03-01 15:43:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1646149390000|2022-03-01 15:43:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1646149400000|2022-03-01 15:43:20|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1646149410000|2022-03-01 15:43:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646149420000|2022-03-01 15:43:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1646149430000|2022-03-01 15:43:50|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1646149440000|2022-03-01 15:44:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646149450000|2022-03-01 15:44:10|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646149460000|2022-03-01 15:44:20|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1646149470000|2022-03-01 15:44:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1646149480000|2022-03-01 15:44:40|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1646149490000|2022-03-01 15:44:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1646149500000|2022-03-01 15:45:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1646149510000|2022-03-01 15:45:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1646149530000|2022-03-01 15:45:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646149550000|2022-03-01 15:45:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646149560000|2022-03-01 15:46:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1646149570000|2022-03-01 15:46:10|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646149580000|2022-03-01 15:46:20|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1646149590000|2022-03-01 15:46:30|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646149600000|2022-03-01 15:46:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646149620000|2022-03-01 15:47:00|1.09|0.09|1.1|0.1|1.1|0.1|1.08|0.08|0
1646149630000|2022-03-01 15:47:10|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1646149650000|2022-03-01 15:47:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1646149660000|2022-03-01 15:47:40|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1646149670000|2022-03-01 15:47:50|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1646149680000|2022-03-01 15:48:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1646149690000|2022-03-01 15:48:10|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1646149700000|2022-03-01 15:48:20|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1646149710000|2022-03-01 15:48:30|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1646149720000|2022-03-01 15:48:40|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1646149730000|2022-03-01 15:48:50|1.11|0.11|1.1|0.1|1.12|0.12|1.1|0.1|0
1646149740000|2022-03-01 15:49:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1646149750000|2022-03-01 15:49:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1646149760000|2022-03-01 15:49:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1646149770000|2022-03-01 15:49:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1646149780000|2022-03-01 15:49:40|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1646149790000|2022-03-01 15:49:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1646149800000|2022-03-01 15:50:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1646149810000|2022-03-01 15:50:10|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1646149830000|2022-03-01 15:50:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646149840000|2022-03-01 15:50:40|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1646149850000|2022-03-01 15:50:50|1.13|0.13|1.16|0.16|1.16|0.16|1.13|0.13|0
1646149860000|2022-03-01 15:51:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1646149870000|2022-03-01 15:51:10|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1646149880000|2022-03-01 15:51:20|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1646149890000|2022-03-01 15:51:30|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1646149900000|2022-03-01 15:51:40|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1646149910000|2022-03-01 15:51:50|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1646149920000|2022-03-01 15:52:00|1.15|0.15|1.12|0.12|1.15|0.15|1.12|0.12|0
1646149930000|2022-03-01 15:52:10|1.11|0.11|1.13|0.13|1.14|0.14|1.11|0.11|0
1646149940000|2022-03-01 15:52:20|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1646149960000|2022-03-01 15:52:40|1.14|0.14|1.16|0.16|1.16|0.16|1.14|0.14|0
1646149970000|2022-03-01 15:52:50|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1646149980000|2022-03-01 15:53:00|1.14|0.14|1.18|0.18|1.18|0.18|1.14|0.14|0
1646149990000|2022-03-01 15:53:10|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1646150000000|2022-03-01 15:53:20|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1646150020000|2022-03-01 15:53:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1646150030000|2022-03-01 15:53:50|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1646150040000|2022-03-01 15:54:00|1.16|0.16|1.16|0.16|1.17|0.17|1.16|0.16|0
1646150050000|2022-03-01 15:54:10|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1646150060000|2022-03-01 15:54:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1646150070000|2022-03-01 15:54:30|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1646150080000|2022-03-01 15:54:40|1.17|0.17|1.17|0.17|1.17|0.17|1.16|0.16|0
1646150090000|2022-03-01 15:54:50|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1646150100000|2022-03-01 15:55:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1646150110000|2022-03-01 15:55:10|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1646150120000|2022-03-01 15:55:20|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1646150130000|2022-03-01 15:55:30|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1646150140000|2022-03-01 15:55:40|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1646150150000|2022-03-01 15:55:50|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1646150160000|2022-03-01 15:56:00|1.14|0.14|1.11|0.11|1.14|0.14|1.11|0.11|0
1646150170000|2022-03-01 15:56:10|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1646150180000|2022-03-01 15:56:20|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1646150190000|2022-03-01 15:56:30|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1646150200000|2022-03-01 15:56:40|1.1|0.1|1.13|0.13|1.13|0.13|1.1|0.1|0
1646150210000|2022-03-01 15:56:50|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1646150220000|2022-03-01 15:57:00|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1646150230000|2022-03-01 15:57:10|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1646150240000|2022-03-01 15:57:20|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1646150250000|2022-03-01 15:57:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646150260000|2022-03-01 15:57:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1646150270000|2022-03-01 15:57:50|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1646150280000|2022-03-01 15:58:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1646150290000|2022-03-01 15:58:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1646150300000|2022-03-01 15:58:20|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1646150310000|2022-03-01 15:58:30|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1646150320000|2022-03-01 15:58:40|1.15|0.15|1.16|0.16|1.17|0.17|1.15|0.15|0
1646150330000|2022-03-01 15:58:50|1.17|0.17|1.16|0.16|1.17|0.17|1.16|0.16|0
1646150340000|2022-03-01 15:59:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1646150350000|2022-03-01 15:59:10|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1646150360000|2022-03-01 15:59:20|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1646150370000|2022-03-01 15:59:30|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1646150380000|2022-03-01 15:59:40|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1646150390000|2022-03-01 15:59:50|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1646150400000|2022-03-01 16:00:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1646150410000|2022-03-01 16:00:10|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1646150420000|2022-03-01 16:00:20|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1646150430000|2022-03-01 16:00:30|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1646150440000|2022-03-01 16:00:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1646150450000|2022-03-01 16:00:50|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1646150460000|2022-03-01 16:01:00|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1646150470000|2022-03-01 16:01:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1646150480000|2022-03-01 16:01:20|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1646150490000|2022-03-01 16:01:30|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1646150500000|2022-03-01 16:01:40|1.17|0.17|1.19|0.19|1.19|0.19|1.17|0.17|0
1646150510000|2022-03-01 16:01:50|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1646150520000|2022-03-01 16:02:00|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1646150530000|2022-03-01 16:02:10|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1646150540000|2022-03-01 16:02:20|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1646150550000|2022-03-01 16:02:30|1.18|0.18|1.21|0.21|1.21|0.21|1.17|0.17|0
1646150560000|2022-03-01 16:02:40|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1646150570000|2022-03-01 16:02:50|1.23|0.23|1.26|0.26|1.26|0.26|1.23|0.23|0
1646150580000|2022-03-01 16:03:00|1.25|0.25|1.27|0.27|1.27|0.27|1.25|0.25|0
1646150590000|2022-03-01 16:03:10|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646150600000|2022-03-01 16:03:20|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646150610000|2022-03-01 16:03:30|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646150620000|2022-03-01 16:03:40|1.27|0.27|1.28|0.28|1.28|0.28|1.27|0.27|0
1646150630000|2022-03-01 16:03:50|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1646150640000|2022-03-01 16:04:00|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1646150650000|2022-03-01 16:04:10|1.31|0.31|1.31|0.31|1.31|0.31|1.31|0.31|0
1646150660000|2022-03-01 16:04:20|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1646150670000|2022-03-01 16:04:30|1.29|0.29|1.28|0.28|1.29|0.29|1.28|0.28|0
1646150690000|2022-03-01 16:04:50|1.27|0.27|1.29|0.29|1.29|0.29|1.27|0.27|0
1646150700000|2022-03-01 16:05:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646150710000|2022-03-01 16:05:10|1.3|0.3|1.29|0.29|1.3|0.3|1.29|0.29|0
1646150720000|2022-03-01 16:05:20|1.3|0.3|1.3|0.3|1.3|0.3|1.3|0.3|0
1646150730000|2022-03-01 16:05:30|1.29|0.29|1.27|0.27|1.29|0.29|1.27|0.27|0
1646150740000|2022-03-01 16:05:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646150750000|2022-03-01 16:05:50|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646150760000|2022-03-01 16:06:00|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1646150770000|2022-03-01 16:06:10|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1646150780000|2022-03-01 16:06:20|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1646150790000|2022-03-01 16:06:30|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646150800000|2022-03-01 16:06:40|1.2|0.2|1.21|0.21|1.22|0.22|1.2|0.2|0
1646150810000|2022-03-01 16:06:50|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646150820000|2022-03-01 16:07:00|1.23|0.23|1.24|0.24|1.24|0.24|1.22|0.22|0
1646150830000|2022-03-01 16:07:10|1.25|0.25|1.26|0.26|1.26|0.26|1.23|0.23|0
1646150840000|2022-03-01 16:07:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646150850000|2022-03-01 16:07:30|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1646150860000|2022-03-01 16:07:40|1.26|0.26|1.22|0.22|1.26|0.26|1.22|0.22|0
1646150870000|2022-03-01 16:07:50|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1646150880000|2022-03-01 16:08:00|1.23|0.23|1.23|0.23|1.25|0.25|1.23|0.23|0
1646150890000|2022-03-01 16:08:10|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1646150910000|2022-03-01 16:08:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646150920000|2022-03-01 16:08:40|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1646150930000|2022-03-01 16:08:50|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646150940000|2022-03-01 16:09:00|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1646150950000|2022-03-01 16:09:10|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646150960000|2022-03-01 16:09:20|1.23|0.23|1.23|0.23|1.24|0.24|1.23|0.23|0
1646150970000|2022-03-01 16:09:30|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1646150980000|2022-03-01 16:09:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646150990000|2022-03-01 16:09:50|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1646151000000|2022-03-01 16:10:00|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1646151010000|2022-03-01 16:10:10|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646151020000|2022-03-01 16:10:20|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646151030000|2022-03-01 16:10:30|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1646151050000|2022-03-01 16:10:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1646151060000|2022-03-01 16:11:00|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1646151090000|2022-03-01 16:11:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646151100000|2022-03-01 16:11:40|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1646151110000|2022-03-01 16:11:50|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1646151120000|2022-03-01 16:12:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1646151130000|2022-03-01 16:12:10|1.24|0.24|1.24|0.24|1.25|0.25|1.24|0.24|0
1646151140000|2022-03-01 16:12:20|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1646151150000|2022-03-01 16:12:30|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646151160000|2022-03-01 16:12:40|1.26|0.26|1.26|0.26|1.26|0.26|1.26|0.26|0
1646151170000|2022-03-01 16:12:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1646151190000|2022-03-01 16:13:10|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646151200000|2022-03-01 16:13:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646151210000|2022-03-01 16:13:30|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1646151220000|2022-03-01 16:13:40|1.26|0.26|1.28|0.28|1.28|0.28|1.26|0.26|0
1646151230000|2022-03-01 16:13:50|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646151240000|2022-03-01 16:14:00|1.28|0.28|1.29|0.29|1.29|0.29|1.28|0.28|0
1646151250000|2022-03-01 16:14:10|1.3|0.3|1.32|0.32|1.32|0.32|1.3|0.3|0
1646151260000|2022-03-01 16:14:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646151270000|2022-03-01 16:14:30|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646151280000|2022-03-01 16:14:40|1.3|0.3|1.31|0.31|1.31|0.31|1.3|0.3|0
1646151290000|2022-03-01 16:14:50|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1646151310000|2022-03-01 16:15:10|1.34|0.34|1.34|0.34|1.34|0.34|1.33|0.33|0
1646151320000|2022-03-01 16:15:20|1.33|0.33|1.33|0.33|1.33|0.33|1.33|0.33|0
1646151330000|2022-03-01 16:15:30|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646151340000|2022-03-01 16:15:40|1.32|0.32|1.31|0.31|1.32|0.32|1.31|0.31|0
1646151350000|2022-03-01 16:15:50|1.32|0.32|1.31|0.31|1.32|0.32|1.3|0.3|0
1646151360000|2022-03-01 16:16:00|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1646151370000|2022-03-01 16:16:10|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1646151380000|2022-03-01 16:16:20|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646151390000|2022-03-01 16:16:30|1.29|0.29|1.29|0.29|1.29|0.29|1.29|0.29|0
1646151400000|2022-03-01 16:16:40|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1646151410000|2022-03-01 16:16:50|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646151420000|2022-03-01 16:17:00|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1646151440000|2022-03-01 16:17:20|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1646151450000|2022-03-01 16:17:30|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646151460000|2022-03-01 16:17:40|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1646151470000|2022-03-01 16:17:50|1.25|0.25|1.26|0.26|1.26|0.26|1.25|0.25|0
1646151480000|2022-03-01 16:18:00|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646151490000|2022-03-01 16:18:10|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1646151500000|2022-03-01 16:18:20|1.26|0.26|1.27|0.27|1.27|0.27|1.26|0.26|0
1646151510000|2022-03-01 16:18:30|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1646151520000|2022-03-01 16:18:40|1.27|0.27|1.27|0.27|1.27|0.27|1.27|0.27|0
1646151540000|2022-03-01 16:19:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1646151550000|2022-03-01 16:19:10|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1646151560000|2022-03-01 16:19:20|1.23|0.23|1.22|0.22|1.24|0.24|1.22|0.22|0
1646151570000|2022-03-01 16:19:30|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1646151580000|2022-03-01 16:19:40|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1646151590000|2022-03-01 16:19:50|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646151600000|2022-03-01 16:20:00|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1646151610000|2022-03-01 16:20:10|1.21|0.21|1.21|0.21|1.21|0.21|1.2|0.2|0
1646151620000|2022-03-01 16:20:20|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1646151630000|2022-03-01 16:20:30|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1646151640000|2022-03-01 16:20:40|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1646151650000|2022-03-01 16:20:50|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646151660000|2022-03-01 16:21:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646151670000|2022-03-01 16:21:10|1.25|0.25|1.25|0.25|1.25|0.25|1.25|0.25|0
1646151680000|2022-03-01 16:21:20|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1646151690000|2022-03-01 16:21:30|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646151700000|2022-03-01 16:21:40|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646151710000|2022-03-01 16:21:50|1.24|0.24|1.22|0.22|1.24|0.24|1.22|0.22|0
1646151720000|2022-03-01 16:22:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646151730000|2022-03-01 16:22:10|1.23|0.23|1.23|0.23|1.23|0.23|1.23|0.23|0
1646151740000|2022-03-01 16:22:20|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646151750000|2022-03-01 16:22:30|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646151760000|2022-03-01 16:22:40|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1646151770000|2022-03-01 16:22:50|1.22|0.22|1.23|0.23|1.24|0.24|1.22|0.22|0
1646151780000|2022-03-01 16:23:00|1.24|0.24|1.26|0.26|1.26|0.26|1.24|0.24|0
1646151790000|2022-03-01 16:23:10|1.25|0.25|1.34|0.34|1.34|0.34|1.25|0.25|0
1646151800000|2022-03-01 16:23:20|1.32|0.32|1.32|0.32|1.32|0.32|1.32|0.32|0
1646151810000|2022-03-01 16:23:30|1.2|0.2|1.15|0.15|1.21|0.21|1.15|0.15|0
1646151820000|2022-03-01 16:23:40|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1646151830000|2022-03-01 16:23:50|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1646151840000|2022-03-01 16:24:00|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1646151850000|2022-03-01 16:24:10|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1646151860000|2022-03-01 16:24:20|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1646151870000|2022-03-01 16:24:30|1.16|0.16|1.15|0.15|1.16|0.16|1.15|0.15|0
1646151880000|2022-03-01 16:24:40|1.14|0.14|1.14|0.14|1.14|0.14|1.14|0.14|0
1646151890000|2022-03-01 16:24:50|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1646151900000|2022-03-01 16:25:00|1.14|0.14|1.14|0.14|1.16|0.16|1.14|0.14|0
1646151920000|2022-03-01 16:25:20|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1646151930000|2022-03-01 16:25:30|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1646151940000|2022-03-01 16:25:40|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1646151950000|2022-03-01 16:25:50|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1646151960000|2022-03-01 16:26:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1646151970000|2022-03-01 16:26:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1646151980000|2022-03-01 16:26:20|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1646151990000|2022-03-01 16:26:30|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1646152000000|2022-03-01 16:26:40|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1646152020000|2022-03-01 16:27:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1646152040000|2022-03-01 16:27:20|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1646152050000|2022-03-01 16:27:30|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1646152070000|2022-03-01 16:27:50|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1646152080000|2022-03-01 16:28:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1646152090000|2022-03-01 16:28:10|1.12|0.12|1.12|0.12|1.12|0.12|1.11|0.11|0
1646152100000|2022-03-01 16:28:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1646152110000|2022-03-01 16:28:30|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1646152120000|2022-03-01 16:28:40|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1646152140000|2022-03-01 16:29:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646152150000|2022-03-01 16:29:10|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1646152160000|2022-03-01 16:29:20|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646152170000|2022-03-01 16:29:30|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646152180000|2022-03-01 16:29:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646152190000|2022-03-01 16:29:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646152200000|2022-03-01 16:30:00|1.09|0.09|1.06|0.06|1.09|0.09|1.06|0.06|0
1646152210000|2022-03-01 16:30:10|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1646152220000|2022-03-01 16:30:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646152230000|2022-03-01 16:30:30|1.05|0.05|1.02|0.02|1.05|0.05|1.02|0.02|0
1646152240000|2022-03-01 16:30:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646152250000|2022-03-01 16:30:50|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646152260000|2022-03-01 16:31:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646152270000|2022-03-01 16:31:10|1.07|0.07|1.09|0.09|1.09|0.09|1.07|0.07|0
1646152280000|2022-03-01 16:31:20|1.08|0.08|1.03|0.03|1.08|0.08|1.03|0.03|0
1646152290000|2022-03-01 16:31:30|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1646152300000|2022-03-01 16:31:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1646152310000|2022-03-01 16:31:50|1.08|0.08|1.14|0.14|1.14|0.14|1.06|0.06|0
1646152320000|2022-03-01 16:32:00|1.13|0.13|1.1|0.1|1.13|0.13|1.09|0.09|0
1646152330000|2022-03-01 16:32:10|1.08|0.08|1.17|0.17|1.17|0.17|1.08|0.08|0
1646152340000|2022-03-01 16:32:20|1.18|0.18|1.16|0.16|1.18|0.18|1.16|0.16|0
1646152360000|2022-03-01 16:32:40|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1646152370000|2022-03-01 16:32:50|1.16|0.16|1.16|0.16|1.16|0.16|1.16|0.16|0
1646152380000|2022-03-01 16:33:00|1.15|0.15|1.16|0.16|1.16|0.16|1.15|0.15|0
1646152390000|2022-03-01 16:33:10|1.15|0.15|1.15|0.15|1.15|0.15|1.15|0.15|0
1646152400000|2022-03-01 16:33:20|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1646152410000|2022-03-01 16:33:30|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1646152430000|2022-03-01 16:33:50|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1646152440000|2022-03-01 16:34:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1646152450000|2022-03-01 16:34:10|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1646152460000|2022-03-01 16:34:20|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1646152480000|2022-03-01 16:34:40|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1646152500000|2022-03-01 16:35:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1646152510000|2022-03-01 16:35:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1646152520000|2022-03-01 16:35:20|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1646152530000|2022-03-01 16:35:30|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1646152540000|2022-03-01 16:35:40|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1646152560000|2022-03-01 16:36:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1646152580000|2022-03-01 16:36:20|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1646152590000|2022-03-01 16:36:30|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1646152620000|2022-03-01 16:37:00|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1646152640000|2022-03-01 16:37:20|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1646152650000|2022-03-01 16:37:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646152660000|2022-03-01 16:37:40|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1646152680000|2022-03-01 16:38:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1646152690000|2022-03-01 16:38:10|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1646152700000|2022-03-01 16:38:20|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1646152710000|2022-03-01 16:38:30|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1646152730000|2022-03-01 16:38:50|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1646152740000|2022-03-01 16:39:00|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1646152750000|2022-03-01 16:39:10|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646152760000|2022-03-01 16:39:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646152770000|2022-03-01 16:39:30|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1646152790000|2022-03-01 16:39:50|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1646152800000|2022-03-01 16:40:00|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1646152810000|2022-03-01 16:40:10|1.1|0.1|1.1|0.1|1.1|0.1|1.09|0.09|0
1646152820000|2022-03-01 16:40:20|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1646152860000|2022-03-01 16:41:00|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1646152870000|2022-03-01 16:41:10|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646152880000|2022-03-01 16:41:20|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1646152890000|2022-03-01 16:41:30|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1646152900000|2022-03-01 16:41:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646152910000|2022-03-01 16:41:50|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1646152920000|2022-03-01 16:42:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1646152930000|2022-03-01 16:42:10|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1646152960000|2022-03-01 16:42:40|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1646152970000|2022-03-01 16:42:50|1.1|0.1|1.09|0.09|1.1|0.1|1.09|0.09|0
1646152980000|2022-03-01 16:43:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646152990000|2022-03-01 16:43:10|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1646153000000|2022-03-01 16:43:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646153010000|2022-03-01 16:43:30|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646153030000|2022-03-01 16:43:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646153050000|2022-03-01 16:44:10|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1646153060000|2022-03-01 16:44:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646153070000|2022-03-01 16:44:30|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646153080000|2022-03-01 16:44:40|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1646153090000|2022-03-01 16:44:50|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1646153100000|2022-03-01 16:45:00|1.09|0.09|1.07|0.07|1.09|0.09|1.07|0.07|0
1646153110000|2022-03-01 16:45:10|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646153120000|2022-03-01 16:45:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646153130000|2022-03-01 16:45:30|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646153140000|2022-03-01 16:45:40|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1646153150000|2022-03-01 16:45:50|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1646153170000|2022-03-01 16:46:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646153180000|2022-03-01 16:46:20|1|0|1|0|1.01|0.01|1|0|0
1646153190000|2022-03-01 16:46:30|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1646153200000|2022-03-01 16:46:40|1|0|1|0|1|0|1|0|0
1646153210000|2022-03-01 16:46:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1646153370000|2022-03-01 16:49:30|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646153380000|2022-03-01 16:49:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646153390000|2022-03-01 16:49:50|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1646153400000|2022-03-01 16:50:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646153410000|2022-03-01 16:50:10|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1646153420000|2022-03-01 16:50:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646153430000|2022-03-01 16:50:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646153450000|2022-03-01 16:50:50|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646153460000|2022-03-01 16:51:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1646153470000|2022-03-01 16:51:10|1.07|0.07|1.08|0.08|1.09|0.09|1.07|0.07|0
1646153480000|2022-03-01 16:51:20|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1646153490000|2022-03-01 16:51:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646153500000|2022-03-01 16:51:40|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1646153520000|2022-03-01 16:52:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1646153530000|2022-03-01 16:52:10|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646153540000|2022-03-01 16:52:20|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1646153550000|2022-03-01 16:52:30|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1646153560000|2022-03-01 16:52:40|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1646153570000|2022-03-01 16:52:50|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646153580000|2022-03-01 16:53:00|1.07|0.07|1.09|0.09|1.09|0.09|1.07|0.07|0
1646153590000|2022-03-01 16:53:10|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1646153600000|2022-03-01 16:53:20|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1646153610000|2022-03-01 16:53:30|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1646153620000|2022-03-01 16:53:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646153630000|2022-03-01 16:53:50|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646153640000|2022-03-01 16:54:00|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1646153650000|2022-03-01 16:54:10|1.06|0.06|1.06|0.06|1.07|0.07|1.06|0.06|0
1646153660000|2022-03-01 16:54:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646153670000|2022-03-01 16:54:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646153680000|2022-03-01 16:54:40|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646153690000|2022-03-01 16:54:50|1.08|0.08|1.07|0.07|1.09|0.09|1.07|0.07|0
1646153700000|2022-03-01 16:55:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1646153710000|2022-03-01 16:55:10|1.07|0.07|1.06|0.06|1.07|0.07|1.05|0.05|0
1646153720000|2022-03-01 16:55:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646153730000|2022-03-01 16:55:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646153740000|2022-03-01 16:55:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646153750000|2022-03-01 16:55:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646153760000|2022-03-01 16:56:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646153770000|2022-03-01 16:56:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646153780000|2022-03-01 16:56:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646153790000|2022-03-01 16:56:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646153800000|2022-03-01 16:56:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646153810000|2022-03-01 16:56:50|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1646153820000|2022-03-01 16:57:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646153830000|2022-03-01 16:57:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646153840000|2022-03-01 16:57:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646153850000|2022-03-01 16:57:30|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646153860000|2022-03-01 16:57:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646153870000|2022-03-01 16:57:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646153880000|2022-03-01 16:58:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646153890000|2022-03-01 16:58:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646153900000|2022-03-01 16:58:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646153920000|2022-03-01 16:58:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646153940000|2022-03-01 16:59:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646153950000|2022-03-01 16:59:10|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1646153960000|2022-03-01 16:59:20|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646153980000|2022-03-01 16:59:40|1.07|0.07|1.07|0.07|1.07|0.07|1.06|0.06|0
1646153990000|2022-03-01 16:59:50|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646154000000|2022-03-01 17:00:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646154010000|2022-03-01 17:00:10|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646154020000|2022-03-01 17:00:20|1.06|0.06|1.04|0.04|1.06|0.06|1.04|0.04|0
1646154050000|2022-03-01 17:00:50|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1646154060000|2022-03-01 17:01:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646154070000|2022-03-01 17:01:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646154080000|2022-03-01 17:01:20|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646154090000|2022-03-01 17:01:30|1.07|0.07|1.05|0.05|1.07|0.07|1.05|0.05|0
1646154100000|2022-03-01 17:01:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646154110000|2022-03-01 17:01:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646154120000|2022-03-01 17:02:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646154140000|2022-03-01 17:02:20|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1646154150000|2022-03-01 17:02:30|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1646154160000|2022-03-01 17:02:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646154170000|2022-03-01 17:02:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646154200000|2022-03-01 17:03:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646154210000|2022-03-01 17:03:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646154230000|2022-03-01 17:03:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646154240000|2022-03-01 17:04:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646154260000|2022-03-01 17:04:20|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646154270000|2022-03-01 17:04:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646154280000|2022-03-01 17:04:40|1.03|0.03|1.01|0.01|1.03|0.03|1.01|0.01|0
1646154290000|2022-03-01 17:04:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646154300000|2022-03-01 17:05:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646154310000|2022-03-01 17:05:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646154320000|2022-03-01 17:05:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646154330000|2022-03-01 17:05:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646154340000|2022-03-01 17:05:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646154350000|2022-03-01 17:05:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646154360000|2022-03-01 17:06:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646154370000|2022-03-01 17:06:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646154380000|2022-03-01 17:06:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646154390000|2022-03-01 17:06:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646154400000|2022-03-01 17:06:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646154420000|2022-03-01 17:07:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646154430000|2022-03-01 17:07:10|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646154440000|2022-03-01 17:07:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646154450000|2022-03-01 17:07:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646154480000|2022-03-01 17:08:00|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646154500000|2022-03-01 17:08:20|1|0|1|0|1|0|1|0|0
1646154800000|2022-03-01 17:13:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646154810000|2022-03-01 17:13:30|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646154820000|2022-03-01 17:13:40|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646154830000|2022-03-01 17:13:50|1|0|1|0|1|0|1|0|0
1646154840000|2022-03-01 17:14:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646154850000|2022-03-01 17:14:10|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1646154860000|2022-03-01 17:14:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646154870000|2022-03-01 17:14:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646154890000|2022-03-01 17:14:50|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1646154900000|2022-03-01 17:15:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1646154910000|2022-03-01 17:15:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646154920000|2022-03-01 17:15:20|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1646154930000|2022-03-01 17:15:30|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646154940000|2022-03-01 17:15:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646154960000|2022-03-01 17:16:00|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1646154970000|2022-03-01 17:16:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646154980000|2022-03-01 17:16:20|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646154990000|2022-03-01 17:16:30|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1646155000000|2022-03-01 17:16:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646155020000|2022-03-01 17:17:00|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1646155030000|2022-03-01 17:17:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646155040000|2022-03-01 17:17:20|1.07|0.07|1.09|0.09|1.09|0.09|1.07|0.07|0
1646155060000|2022-03-01 17:17:40|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646155070000|2022-03-01 17:17:50|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1646155080000|2022-03-01 17:18:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1646155090000|2022-03-01 17:18:10|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1646155120000|2022-03-01 17:18:40|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1646155130000|2022-03-01 17:18:50|1.04|0.04|1.07|0.07|1.07|0.07|1.04|0.04|0
1646155140000|2022-03-01 17:19:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646155150000|2022-03-01 17:19:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646155170000|2022-03-01 17:19:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646155200000|2022-03-01 17:20:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646155220000|2022-03-01 17:20:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646155240000|2022-03-01 17:20:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646155250000|2022-03-01 17:20:50|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1646155260000|2022-03-01 17:21:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646155270000|2022-03-01 17:21:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646155280000|2022-03-01 17:21:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646155290000|2022-03-01 17:21:30|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1646155300000|2022-03-01 17:21:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646155310000|2022-03-01 17:21:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646155320000|2022-03-01 17:22:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646155330000|2022-03-01 17:22:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646155350000|2022-03-01 17:22:30|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646155360000|2022-03-01 17:22:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646155380000|2022-03-01 17:23:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646155400000|2022-03-01 17:23:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646155410000|2022-03-01 17:23:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646155450000|2022-03-01 17:24:10|1|0|1|0|1|0|1|0|0
1646155490000|2022-03-01 17:24:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646155500000|2022-03-01 17:25:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646155510000|2022-03-01 17:25:10|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1646155520000|2022-03-01 17:25:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646155530000|2022-03-01 17:25:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646155540000|2022-03-01 17:25:40|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646155550000|2022-03-01 17:25:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646155560000|2022-03-01 17:26:00|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1646155570000|2022-03-01 17:26:10|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646155580000|2022-03-01 17:26:20|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646155590000|2022-03-01 17:26:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646155600000|2022-03-01 17:26:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646155610000|2022-03-01 17:26:50|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646155620000|2022-03-01 17:27:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646155630000|2022-03-01 17:27:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646155640000|2022-03-01 17:27:20|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646155650000|2022-03-01 17:27:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646155660000|2022-03-01 17:27:40|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646155670000|2022-03-01 17:27:50|1.08|0.08|1.09|0.09|1.09|0.09|1.08|0.08|0
1646155680000|2022-03-01 17:28:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646155700000|2022-03-01 17:28:20|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1646155710000|2022-03-01 17:28:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646155720000|2022-03-01 17:28:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646155730000|2022-03-01 17:28:50|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1646155740000|2022-03-01 17:29:00|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1646155750000|2022-03-01 17:29:10|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646155760000|2022-03-01 17:29:20|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646155770000|2022-03-01 17:29:30|1.09|0.09|1.08|0.08|1.09|0.09|1.08|0.08|0
1646155790000|2022-03-01 17:29:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1646155800000|2022-03-01 17:30:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646155810000|2022-03-01 17:30:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646155820000|2022-03-01 17:30:20|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646155840000|2022-03-01 17:30:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646155850000|2022-03-01 17:30:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646155860000|2022-03-01 17:31:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646155870000|2022-03-01 17:31:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646155880000|2022-03-01 17:31:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646155890000|2022-03-01 17:31:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646155910000|2022-03-01 17:31:50|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1646155920000|2022-03-01 17:32:00|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646155930000|2022-03-01 17:32:10|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646155940000|2022-03-01 17:32:20|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1646155960000|2022-03-01 17:32:40|1.08|0.08|1.08|0.08|1.08|0.08|1.07|0.07|0
1646155980000|2022-03-01 17:33:00|1.09|0.09|1.1|0.1|1.1|0.1|1.09|0.09|0
1646155990000|2022-03-01 17:33:10|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1646156000000|2022-03-01 17:33:20|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1646156020000|2022-03-01 17:33:40|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1646156040000|2022-03-01 17:34:00|1.15|0.15|1.14|0.14|1.15|0.15|1.13|0.13|0
1646156050000|2022-03-01 17:34:10|1.13|0.13|1.13|0.13|1.13|0.13|1.13|0.13|0
1646156060000|2022-03-01 17:34:20|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1646156070000|2022-03-01 17:34:30|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1646156080000|2022-03-01 17:34:40|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1646156090000|2022-03-01 17:34:50|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1646156100000|2022-03-01 17:35:00|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1646156110000|2022-03-01 17:35:10|1.11|0.11|1.11|0.11|1.11|0.11|1.1|0.1|0
1646156120000|2022-03-01 17:35:20|1.1|0.1|1.1|0.1|1.1|0.1|1.1|0.1|0
1646156150000|2022-03-01 17:35:50|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646156160000|2022-03-01 17:36:00|1.11|0.11|1.12|0.12|1.12|0.12|1.11|0.11|0
1646156170000|2022-03-01 17:36:10|1.11|0.11|1.11|0.11|1.11|0.11|1.11|0.11|0
1646156180000|2022-03-01 17:36:20|1.1|0.1|1.09|0.09|1.1|0.1|1.08|0.08|0
1646156190000|2022-03-01 17:36:30|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646156210000|2022-03-01 17:36:50|1.07|0.07|1.07|0.07|1.08|0.08|1.07|0.07|0
1646156220000|2022-03-01 17:37:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646156240000|2022-03-01 17:37:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646156250000|2022-03-01 17:37:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646156270000|2022-03-01 17:37:50|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646156280000|2022-03-01 17:38:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1646156300000|2022-03-01 17:38:20|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646156310000|2022-03-01 17:38:30|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646156320000|2022-03-01 17:38:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646156330000|2022-03-01 17:38:50|1|0|1|0|1|0|1|0|0
1646156340000|2022-03-01 17:39:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646156360000|2022-03-01 17:39:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1646156370000|2022-03-01 17:39:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646156390000|2022-03-01 17:39:50|1|0|1|0|1|0|1|0|0
1646156400000|2022-03-01 17:40:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646156410000|2022-03-01 17:40:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646156420000|2022-03-01 17:40:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646156430000|2022-03-01 17:40:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646156440000|2022-03-01 17:40:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646156450000|2022-03-01 17:40:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646156460000|2022-03-01 17:41:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646156470000|2022-03-01 17:41:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646156500000|2022-03-01 17:41:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646156510000|2022-03-01 17:41:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646156520000|2022-03-01 17:42:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646156550000|2022-03-01 17:42:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646156560000|2022-03-01 17:42:40|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646156570000|2022-03-01 17:42:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646156580000|2022-03-01 17:43:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646156590000|2022-03-01 17:43:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646156600000|2022-03-01 17:43:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646156620000|2022-03-01 17:43:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646156630000|2022-03-01 17:43:50|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1646156650000|2022-03-01 17:44:10|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646156660000|2022-03-01 17:44:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646156670000|2022-03-01 17:44:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646156680000|2022-03-01 17:44:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646156690000|2022-03-01 17:44:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646156700000|2022-03-01 17:45:00|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646156710000|2022-03-01 17:45:10|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646156720000|2022-03-01 17:45:20|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1646156750000|2022-03-01 17:45:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646156760000|2022-03-01 17:46:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646156770000|2022-03-01 17:46:10|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646156780000|2022-03-01 17:46:20|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646156790000|2022-03-01 17:46:30|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646156820000|2022-03-01 17:47:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646156830000|2022-03-01 17:47:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646156860000|2022-03-01 17:47:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646156870000|2022-03-01 17:47:50|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1646156880000|2022-03-01 17:48:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1646156900000|2022-03-01 17:48:20|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646156910000|2022-03-01 17:48:30|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1646156920000|2022-03-01 17:48:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646156930000|2022-03-01 17:48:50|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646156940000|2022-03-01 17:49:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646156950000|2022-03-01 17:49:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646156970000|2022-03-01 17:49:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646156980000|2022-03-01 17:49:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646156990000|2022-03-01 17:49:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646157000000|2022-03-01 17:50:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646157010000|2022-03-01 17:50:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646157020000|2022-03-01 17:50:20|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646157040000|2022-03-01 17:50:40|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646157050000|2022-03-01 17:50:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646157060000|2022-03-01 17:51:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646157070000|2022-03-01 17:51:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646157090000|2022-03-01 17:51:30|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646157100000|2022-03-01 17:51:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646157110000|2022-03-01 17:51:50|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646157120000|2022-03-01 17:52:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646157130000|2022-03-01 17:52:10|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1646157140000|2022-03-01 17:52:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646157170000|2022-03-01 17:52:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646157180000|2022-03-01 17:53:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646157190000|2022-03-01 17:53:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646157200000|2022-03-01 17:53:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646157210000|2022-03-01 17:53:30|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1646157220000|2022-03-01 17:53:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646157230000|2022-03-01 17:53:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646157240000|2022-03-01 17:54:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646157250000|2022-03-01 17:54:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646157260000|2022-03-01 17:54:20|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1646157270000|2022-03-01 17:54:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646157280000|2022-03-01 17:54:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646157290000|2022-03-01 17:54:50|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1646157320000|2022-03-01 17:55:20|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646157330000|2022-03-01 17:55:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646157340000|2022-03-01 17:55:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646157350000|2022-03-01 17:55:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646157370000|2022-03-01 17:56:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646157380000|2022-03-01 17:56:20|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646157390000|2022-03-01 17:56:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646157400000|2022-03-01 17:56:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646157410000|2022-03-01 17:56:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646157430000|2022-03-01 17:57:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646157440000|2022-03-01 17:57:20|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646157450000|2022-03-01 17:57:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646157470000|2022-03-01 17:57:50|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646157480000|2022-03-01 17:58:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646157500000|2022-03-01 17:58:20|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646157510000|2022-03-01 17:58:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646157530000|2022-03-01 17:58:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646157550000|2022-03-01 17:59:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646157560000|2022-03-01 17:59:20|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646157570000|2022-03-01 17:59:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646157580000|2022-03-01 17:59:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646157590000|2022-03-01 17:59:50|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1646157600000|2022-03-01 18:00:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646157620000|2022-03-01 18:00:20|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646157640000|2022-03-01 18:00:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646157650000|2022-03-01 18:00:50|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646157660000|2022-03-01 18:01:00|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646157670000|2022-03-01 18:01:10|1.08|0.08|1.1|0.1|1.1|0.1|1.08|0.08|0
1646157680000|2022-03-01 18:01:20|1.12|0.12|1.12|0.12|1.12|0.12|1.12|0.12|0
1646157690000|2022-03-01 18:01:30|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646157700000|2022-03-01 18:01:40|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1646157710000|2022-03-01 18:01:50|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646157720000|2022-03-01 18:02:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646157730000|2022-03-01 18:02:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646157740000|2022-03-01 18:02:20|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646157750000|2022-03-01 18:02:30|1.05|0.05|1.05|0.05|1.06|0.06|1.04|0.04|0
1646157760000|2022-03-01 18:02:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646157770000|2022-03-01 18:02:50|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646157780000|2022-03-01 18:03:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646157790000|2022-03-01 18:03:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646157830000|2022-03-01 18:03:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646157840000|2022-03-01 18:04:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646157850000|2022-03-01 18:04:10|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646157860000|2022-03-01 18:04:20|1.07|0.07|1.09|0.09|1.09|0.09|1.07|0.07|0
1646157870000|2022-03-01 18:04:30|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646157880000|2022-03-01 18:04:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646157910000|2022-03-01 18:05:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646157920000|2022-03-01 18:05:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646157930000|2022-03-01 18:05:30|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646157950000|2022-03-01 18:05:50|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1646157970000|2022-03-01 18:06:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646157980000|2022-03-01 18:06:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646157990000|2022-03-01 18:06:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646158000000|2022-03-01 18:06:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646158010000|2022-03-01 18:06:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646158020000|2022-03-01 18:07:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1646158030000|2022-03-01 18:07:10|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1646158040000|2022-03-01 18:07:20|1|0|1|0|1|0|1|0|0
1646158150000|2022-03-01 18:09:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646158170000|2022-03-01 18:09:30|1|0|1|0|1|0|1|0|0
1646158180000|2022-03-01 18:09:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646158190000|2022-03-01 18:09:50|1|0|1.01|0.01|1.01|0.01|1|0|0
1646158200000|2022-03-01 18:10:00|1|0|1.01|0.01|1.01|0.01|1|0|0
1646158210000|2022-03-01 18:10:10|1|0|1|0|1|0|1|0|0
1646159340000|2022-03-01 18:29:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646159350000|2022-03-01 18:29:10|1|0|1|0|1|0|1|0|0
1646159420000|2022-03-01 18:30:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646159430000|2022-03-01 18:30:30|1|0|1|0|1|0|1|0|0
1646159450000|2022-03-01 18:30:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646159460000|2022-03-01 18:31:00|1|0|1|0|1|0|1|0|0
1646159490000|2022-03-01 18:31:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646159500000|2022-03-01 18:31:40|1|0|1.01|0.01|1.01|0.01|1|0|0
1646159510000|2022-03-01 18:31:50|1|0|1|0|1.01|0.01|1|0|0
1646159520000|2022-03-01 18:32:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646159570000|2022-03-01 18:32:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1646159580000|2022-03-01 18:33:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646159630000|2022-03-01 18:33:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646159640000|2022-03-01 18:34:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646159650000|2022-03-01 18:34:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646159660000|2022-03-01 18:34:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646159670000|2022-03-01 18:34:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646159680000|2022-03-01 18:34:40|1.02|0.02|1|0|1.02|0.02|1|0|0
1646159740000|2022-03-01 18:35:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1646159750000|2022-03-01 18:35:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646159760000|2022-03-01 18:36:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646159770000|2022-03-01 18:36:10|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1646159780000|2022-03-01 18:36:20|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646159800000|2022-03-01 18:36:40|1.04|0.04|1.05|0.05|1.06|0.06|1.04|0.04|0
1646159810000|2022-03-01 18:36:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646159820000|2022-03-01 18:37:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646159830000|2022-03-01 18:37:10|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646159840000|2022-03-01 18:37:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646159850000|2022-03-01 18:37:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646159860000|2022-03-01 18:37:40|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646159870000|2022-03-01 18:37:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646159880000|2022-03-01 18:38:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646159890000|2022-03-01 18:38:10|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1646159900000|2022-03-01 18:38:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646159910000|2022-03-01 18:38:30|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646159920000|2022-03-01 18:38:40|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646159930000|2022-03-01 18:38:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646159940000|2022-03-01 18:39:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646159950000|2022-03-01 18:39:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646159960000|2022-03-01 18:39:20|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646159970000|2022-03-01 18:39:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646159980000|2022-03-01 18:39:40|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646160000000|2022-03-01 18:40:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646160010000|2022-03-01 18:40:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646160020000|2022-03-01 18:40:20|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646160030000|2022-03-01 18:40:30|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646160040000|2022-03-01 18:40:40|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646160050000|2022-03-01 18:40:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646160060000|2022-03-01 18:41:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646160070000|2022-03-01 18:41:10|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646160080000|2022-03-01 18:41:20|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1646160100000|2022-03-01 18:41:40|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646160110000|2022-03-01 18:41:50|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646160120000|2022-03-01 18:42:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646160130000|2022-03-01 18:42:10|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646160150000|2022-03-01 18:42:30|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646160160000|2022-03-01 18:42:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646160170000|2022-03-01 18:42:50|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646160180000|2022-03-01 18:43:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646160190000|2022-03-01 18:43:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646160210000|2022-03-01 18:43:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646160240000|2022-03-01 18:44:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646160250000|2022-03-01 18:44:10|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646160280000|2022-03-01 18:44:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646160290000|2022-03-01 18:44:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646160300000|2022-03-01 18:45:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646160310000|2022-03-01 18:45:10|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646160320000|2022-03-01 18:45:20|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1646160330000|2022-03-01 18:45:30|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1646160340000|2022-03-01 18:45:40|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646160350000|2022-03-01 18:45:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646160360000|2022-03-01 18:46:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646160370000|2022-03-01 18:46:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646160380000|2022-03-01 18:46:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646160390000|2022-03-01 18:46:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646160410000|2022-03-01 18:46:50|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646160420000|2022-03-01 18:47:00|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1646160430000|2022-03-01 18:47:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646160440000|2022-03-01 18:47:20|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646160460000|2022-03-01 18:47:40|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1646160480000|2022-03-01 18:48:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646160490000|2022-03-01 18:48:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646160500000|2022-03-01 18:48:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646160510000|2022-03-01 18:48:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646160520000|2022-03-01 18:48:40|1|0|1|0|1|0|1|0|0
1646160540000|2022-03-01 18:49:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646160550000|2022-03-01 18:49:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646160560000|2022-03-01 18:49:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646160570000|2022-03-01 18:49:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646160590000|2022-03-01 18:49:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646160600000|2022-03-01 18:50:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1646160610000|2022-03-01 18:50:10|1.09|0.09|1.16|0.16|1.17|0.17|1.08|0.08|0
1646160620000|2022-03-01 18:50:20|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1646160630000|2022-03-01 18:50:30|1.17|0.17|1.17|0.17|1.17|0.17|1.17|0.17|0
1646160640000|2022-03-01 18:50:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1646160650000|2022-03-01 18:50:50|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1646160660000|2022-03-01 18:51:00|1.21|0.21|1.21|0.21|1.22|0.22|1.21|0.21|0
1646160670000|2022-03-01 18:51:10|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1646160680000|2022-03-01 18:51:20|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1646160690000|2022-03-01 18:51:30|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1646160700000|2022-03-01 18:51:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646160710000|2022-03-01 18:51:50|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1646160720000|2022-03-01 18:52:00|1.18|0.18|1.2|0.2|1.2|0.2|1.18|0.18|0
1646160730000|2022-03-01 18:52:10|1.19|0.19|1.19|0.19|1.2|0.2|1.19|0.19|0
1646160740000|2022-03-01 18:52:20|1.2|0.2|1.2|0.2|1.2|0.2|1.19|0.19|0
1646160750000|2022-03-01 18:52:30|1.18|0.18|1.19|0.19|1.19|0.19|1.17|0.17|0
1646160760000|2022-03-01 18:52:40|1.18|0.18|1.18|0.18|1.18|0.18|1.18|0.18|0
1646160770000|2022-03-01 18:52:50|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1646160780000|2022-03-01 18:53:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1646160790000|2022-03-01 18:53:10|1.2|0.2|1.2|0.2|1.2|0.2|1.2|0.2|0
1646160800000|2022-03-01 18:53:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646160810000|2022-03-01 18:53:30|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1646160820000|2022-03-01 18:53:40|1.19|0.19|1.2|0.2|1.2|0.2|1.19|0.19|0
1646160830000|2022-03-01 18:53:50|1.21|0.21|1.22|0.22|1.22|0.22|1.2|0.2|0
1646160840000|2022-03-01 18:54:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1646160850000|2022-03-01 18:54:10|1.19|0.19|1.21|0.21|1.21|0.21|1.19|0.19|0
1646160860000|2022-03-01 18:54:20|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1646160870000|2022-03-01 18:54:30|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1646160880000|2022-03-01 18:54:40|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646160890000|2022-03-01 18:54:50|1.22|0.22|1.23|0.23|1.23|0.23|1.21|0.21|0
1646160900000|2022-03-01 18:55:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1646160910000|2022-03-01 18:55:10|1.2|0.2|1.22|0.22|1.22|0.22|1.2|0.2|0
1646160920000|2022-03-01 18:55:20|1.21|0.21|1.21|0.21|1.21|0.21|1.21|0.21|0
1646160930000|2022-03-01 18:55:30|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1646160940000|2022-03-01 18:55:40|1.22|0.22|1.22|0.22|1.22|0.22|1.22|0.22|0
1646160950000|2022-03-01 18:55:50|1.2|0.2|1.21|0.21|1.21|0.21|1.2|0.2|0
1646160960000|2022-03-01 18:56:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1646160970000|2022-03-01 18:56:10|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1646160980000|2022-03-01 18:56:20|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1646160990000|2022-03-01 18:56:30|1.16|0.16|1.17|0.17|1.17|0.17|1.16|0.16|0
1646161000000|2022-03-01 18:56:40|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1646161020000|2022-03-01 18:57:00|1.17|0.17|1.14|0.14|1.17|0.17|1.14|0.14|0
1646161030000|2022-03-01 18:57:10|1.15|0.15|1.08|0.08|1.16|0.16|1.08|0.08|0
1646161040000|2022-03-01 18:57:20|1.09|0.09|1|0|1.09|0.09|1|0|0
1646165100000|2022-03-01 20:05:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646165110000|2022-03-01 20:05:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646165120000|2022-03-01 20:05:20|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646165130000|2022-03-01 20:05:30|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646165140000|2022-03-01 20:05:40|1|0|1|0|1.01|0.01|1|0|0
1646169330000|2022-03-01 21:15:30|1.2||1.2||1.2||1.2||0
1646208300000|2022-03-02 08:05:00|1||1||1||1||0
1646244910000|2022-03-02 18:15:10|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1646244930000|2022-03-02 18:15:30|1|0|1|0|1|0|1|0|0
1646245910000|2022-03-02 18:31:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646245920000|2022-03-02 18:32:00|1|0|1|0|1|0|1|0|0
1646245930000|2022-03-02 18:32:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646245950000|2022-03-02 18:32:30|1|0|1|0|1|0|1|0|0
1646245960000|2022-03-02 18:32:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646245980000|2022-03-02 18:33:00|1|0|1|0|1|0|1|0|0
1646245990000|2022-03-02 18:33:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646246000000|2022-03-02 18:33:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646246040000|2022-03-02 18:34:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646246060000|2022-03-02 18:34:20|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1646246070000|2022-03-02 18:34:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646246100000|2022-03-02 18:35:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646246110000|2022-03-02 18:35:10|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1646246120000|2022-03-02 18:35:20|1|0|1.01|0.01|1.01|0.01|1|0|0
1646246140000|2022-03-02 18:35:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646246150000|2022-03-02 18:35:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646246160000|2022-03-02 18:36:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646246170000|2022-03-02 18:36:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646246180000|2022-03-02 18:36:20|1|0|1|0|1|0|1|0|0
1646246190000|2022-03-02 18:36:30|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1646246200000|2022-03-02 18:36:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646246210000|2022-03-02 18:36:50|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646246220000|2022-03-02 18:37:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646246230000|2022-03-02 18:37:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646246240000|2022-03-02 18:37:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646246250000|2022-03-02 18:37:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646246290000|2022-03-02 18:38:10|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1646246300000|2022-03-02 18:38:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646246310000|2022-03-02 18:38:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646246320000|2022-03-02 18:38:40|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646246350000|2022-03-02 18:39:10|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646246370000|2022-03-02 18:39:30|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646246380000|2022-03-02 18:39:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646246400000|2022-03-02 18:40:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646246410000|2022-03-02 18:40:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646246420000|2022-03-02 18:40:20|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646246430000|2022-03-02 18:40:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646246440000|2022-03-02 18:40:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1646246450000|2022-03-02 18:40:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646246460000|2022-03-02 18:41:00|1|0|1|0|1|0|1|0|0
1646246550000|2022-03-02 18:42:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1646246600000|2022-03-02 18:43:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1646246610000|2022-03-02 18:43:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646246640000|2022-03-02 18:44:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1646246650000|2022-03-02 18:44:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646246660000|2022-03-02 18:44:20|1.02|0.02|1|0|1.02|0.02|1|0|0
1646246680000|2022-03-02 18:44:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1646246690000|2022-03-02 18:44:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646246730000|2022-03-02 18:45:30|1|0|1|0|1|0|1|0|0
1646247350000|2022-03-02 18:55:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646247360000|2022-03-02 18:56:00|1|0|1|0|1|0|1|0|0
1646247370000|2022-03-02 18:56:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1646247390000|2022-03-02 18:56:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1646247400000|2022-03-02 18:56:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646247410000|2022-03-02 18:56:50|1|0|1|0|1.01|0.01|1|0|0
1646247420000|2022-03-02 18:57:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1646247430000|2022-03-02 18:57:10|1|0|1|0|1.01|0.01|1|0|0
1646247480000|2022-03-02 18:58:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1646247490000|2022-03-02 18:58:10|1|0|1.01|0.01|1.01|0.01|1|0|0
1646247500000|2022-03-02 18:58:20|1|0|1|0|1|0|1|0|0
1646247700000|2022-03-02 19:01:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646247710000|2022-03-02 19:01:50|1|0|1|0|1|0|1|0|0
1646247720000|2022-03-02 19:02:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646247780000|2022-03-02 19:03:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1646247790000|2022-03-02 19:03:10|1|0|1|0|1|0|1|0|0
1646247800000|2022-03-02 19:03:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646247810000|2022-03-02 19:03:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646247820000|2022-03-02 19:03:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646247830000|2022-03-02 19:03:50|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1646247850000|2022-03-02 19:04:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646247860000|2022-03-02 19:04:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646247870000|2022-03-02 19:04:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646247890000|2022-03-02 19:04:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646247900000|2022-03-02 19:05:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646247920000|2022-03-02 19:05:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646247930000|2022-03-02 19:05:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646247940000|2022-03-02 19:05:40|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646247950000|2022-03-02 19:05:50|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646247960000|2022-03-02 19:06:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646247970000|2022-03-02 19:06:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646247980000|2022-03-02 19:06:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646247990000|2022-03-02 19:06:30|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646248010000|2022-03-02 19:06:50|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646248020000|2022-03-02 19:07:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646248030000|2022-03-02 19:07:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646248040000|2022-03-02 19:07:20|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646248050000|2022-03-02 19:07:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646248060000|2022-03-02 19:07:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646248070000|2022-03-02 19:07:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646248080000|2022-03-02 19:08:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646248090000|2022-03-02 19:08:10|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1646248110000|2022-03-02 19:08:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646248120000|2022-03-02 19:08:40|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646248130000|2022-03-02 19:08:50|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646248150000|2022-03-02 19:09:10|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646248160000|2022-03-02 19:09:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646248170000|2022-03-02 19:09:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646248180000|2022-03-02 19:09:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646248210000|2022-03-02 19:10:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646248220000|2022-03-02 19:10:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646248230000|2022-03-02 19:10:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646248270000|2022-03-02 19:11:10|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1646248290000|2022-03-02 19:11:30|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646248300000|2022-03-02 19:11:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646248320000|2022-03-02 19:12:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646248330000|2022-03-02 19:12:10|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1646248340000|2022-03-02 19:12:20|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646248350000|2022-03-02 19:12:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646248390000|2022-03-02 19:13:10|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1646248410000|2022-03-02 19:13:30|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646248420000|2022-03-02 19:13:40|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646248430000|2022-03-02 19:13:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646248440000|2022-03-02 19:14:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646248450000|2022-03-02 19:14:10|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646248470000|2022-03-02 19:14:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646248480000|2022-03-02 19:14:40|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646248490000|2022-03-02 19:14:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646248500000|2022-03-02 19:15:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646248510000|2022-03-02 19:15:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646248520000|2022-03-02 19:15:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646248540000|2022-03-02 19:15:40|1|0|1.01|0.01|1.01|0.01|1|0|0
1646248550000|2022-03-02 19:15:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646248560000|2022-03-02 19:16:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1646248570000|2022-03-02 19:16:10|1|0|1|0|1|0|1|0|0
1646248580000|2022-03-02 19:16:20|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1646248590000|2022-03-02 19:16:30|1|0|1|0|1.01|0.01|1|0|0
1646248610000|2022-03-02 19:16:50|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1646248620000|2022-03-02 19:17:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646248650000|2022-03-02 19:17:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646248670000|2022-03-02 19:17:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646248690000|2022-03-02 19:18:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646248700000|2022-03-02 19:18:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646248730000|2022-03-02 19:18:50|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1646248740000|2022-03-02 19:19:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646248760000|2022-03-02 19:19:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646248780000|2022-03-02 19:19:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646248790000|2022-03-02 19:19:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646248800000|2022-03-02 19:20:00|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646248820000|2022-03-02 19:20:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646248830000|2022-03-02 19:20:30|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646248840000|2022-03-02 19:20:40|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646248850000|2022-03-02 19:20:50|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646248860000|2022-03-02 19:21:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646248890000|2022-03-02 19:21:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646248900000|2022-03-02 19:21:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646248910000|2022-03-02 19:21:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646248920000|2022-03-02 19:22:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1646248930000|2022-03-02 19:22:10|1|0|1|0|1|0|1|0|0
1646249760000|2022-03-02 19:36:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646250000000|2022-03-02 19:40:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646250030000|2022-03-02 19:40:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646250040000|2022-03-02 19:40:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646250070000|2022-03-02 19:41:10|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646250080000|2022-03-02 19:41:20|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646250090000|2022-03-02 19:41:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646250100000|2022-03-02 19:41:40|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646250110000|2022-03-02 19:41:50|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1646250120000|2022-03-02 19:42:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646250130000|2022-03-02 19:42:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646250140000|2022-03-02 19:42:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646250150000|2022-03-02 19:42:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646250160000|2022-03-02 19:42:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646250180000|2022-03-02 19:43:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646250190000|2022-03-02 19:43:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646250220000|2022-03-02 19:43:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646250230000|2022-03-02 19:43:50|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1646250250000|2022-03-02 19:44:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646250300000|2022-03-02 19:45:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646250320000|2022-03-02 19:45:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646250340000|2022-03-02 19:45:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646250370000|2022-03-02 19:46:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646250380000|2022-03-02 19:46:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646250390000|2022-03-02 19:46:30|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1646250400000|2022-03-02 19:46:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646250420000|2022-03-02 19:47:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646250560000|2022-03-02 19:49:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1646250570000|2022-03-02 19:49:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646250580000|2022-03-02 19:49:40|1|0|1|0|1.01|0.01|1|0|0
1646250590000|2022-03-02 19:49:50|1.01|0.01|1|0|1.01|0.01|1|0|0
1646250600000|2022-03-02 19:50:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646250610000|2022-03-02 19:50:10|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646250620000|2022-03-02 19:50:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646250630000|2022-03-02 19:50:30|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1646250640000|2022-03-02 19:50:40|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646250650000|2022-03-02 19:50:50|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646250660000|2022-03-02 19:51:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646250670000|2022-03-02 19:51:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646250680000|2022-03-02 19:51:20|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646250730000|2022-03-02 19:52:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646250740000|2022-03-02 19:52:20|1.01|0.01|1|0|1.01|0.01|1|0|0
1646250750000|2022-03-02 19:52:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1646251390000|2022-03-02 20:03:10|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646251400000|2022-03-02 20:03:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646251420000|2022-03-02 20:03:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646251440000|2022-03-02 20:04:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646251450000|2022-03-02 20:04:10|1|0|1.01|0.01|1.01|0.01|1|0|0
1646251460000|2022-03-02 20:04:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646251470000|2022-03-02 20:04:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646251490000|2022-03-02 20:04:50|1|0|1|0|1|0|1|0|0
1646251500000|2022-03-02 20:05:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646251580000|2022-03-02 20:06:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646251590000|2022-03-02 20:06:30|1|0|1|0|1|0|1|0|0
1646251600000|2022-03-02 20:06:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646251620000|2022-03-02 20:07:00|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646251640000|2022-03-02 20:07:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646251650000|2022-03-02 20:07:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646251660000|2022-03-02 20:07:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646251670000|2022-03-02 20:07:50|1|0|1.01|0.01|1.01|0.01|1|0|0
1646251680000|2022-03-02 20:08:00|1|0|1|0|1|0|1|0|0
1646251690000|2022-03-02 20:08:10|1.01|0.01|1|0|1.01|0.01|1|0|0
1646252770000|2022-03-02 20:26:10|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1646252780000|2022-03-02 20:26:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646252790000|2022-03-02 20:26:30|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1646252800000|2022-03-02 20:26:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646252820000|2022-03-02 20:27:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1646252940000|2022-03-02 20:29:00|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1646252950000|2022-03-02 20:29:10|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646252960000|2022-03-02 20:29:20|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1646252990000|2022-03-02 20:29:50|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646253000000|2022-03-02 20:30:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1646253020000|2022-03-02 20:30:20|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646253030000|2022-03-02 20:30:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646253040000|2022-03-02 20:30:40|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1646253050000|2022-03-02 20:30:50|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646253060000|2022-03-02 20:31:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646253070000|2022-03-02 20:31:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646253080000|2022-03-02 20:31:20|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646253100000|2022-03-02 20:31:40|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1646253110000|2022-03-02 20:31:50|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646253130000|2022-03-02 20:32:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646253140000|2022-03-02 20:32:20|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646253150000|2022-03-02 20:32:30|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646253160000|2022-03-02 20:32:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646253170000|2022-03-02 20:32:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646253190000|2022-03-02 20:33:10|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1646253200000|2022-03-02 20:33:20|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646253220000|2022-03-02 20:33:40|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646253230000|2022-03-02 20:33:50|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646253240000|2022-03-02 20:34:00|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646253250000|2022-03-02 20:34:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646253260000|2022-03-02 20:34:20|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646253270000|2022-03-02 20:34:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646253280000|2022-03-02 20:34:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646253290000|2022-03-02 20:34:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646253300000|2022-03-02 20:35:00|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646253310000|2022-03-02 20:35:10|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646253320000|2022-03-02 20:35:20|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646253340000|2022-03-02 20:35:40|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646253350000|2022-03-02 20:35:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646253360000|2022-03-02 20:36:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646253380000|2022-03-02 20:36:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646253390000|2022-03-02 20:36:30|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646253410000|2022-03-02 20:36:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646253420000|2022-03-02 20:37:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1646253430000|2022-03-02 20:37:10|1.05|0.05|1.06|0.06|1.06|0.06|1.04|0.04|0
1646253440000|2022-03-02 20:37:20|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646253450000|2022-03-02 20:37:30|1.06|0.06|1.05|0.05|1.07|0.07|1.05|0.05|0
1646253460000|2022-03-02 20:37:40|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646253470000|2022-03-02 20:37:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646253480000|2022-03-02 20:38:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646253490000|2022-03-02 20:38:10|1.07|0.07|1.07|0.07|1.07|0.07|1.07|0.07|0
1646253500000|2022-03-02 20:38:20|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646253520000|2022-03-02 20:38:40|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646253530000|2022-03-02 20:38:50|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646253540000|2022-03-02 20:39:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646253550000|2022-03-02 20:39:10|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646253570000|2022-03-02 20:39:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646253580000|2022-03-02 20:39:40|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646253590000|2022-03-02 20:39:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646253600000|2022-03-02 20:40:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1646253610000|2022-03-02 20:40:10|1.02|0.02|1|0|1.02|0.02|1|0|0
1646253630000|2022-03-02 20:40:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646253640000|2022-03-02 20:40:40|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646253650000|2022-03-02 20:40:50|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646253670000|2022-03-02 20:41:10|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646253680000|2022-03-02 20:41:20|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646253690000|2022-03-02 20:41:30|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646253700000|2022-03-02 20:41:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646253710000|2022-03-02 20:41:50|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1646253720000|2022-03-02 20:42:00|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646253730000|2022-03-02 20:42:10|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646253740000|2022-03-02 20:42:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646253750000|2022-03-02 20:42:30|1.01|0.01|1|0|1.01|0.01|1|0|0
1646253770000|2022-03-02 20:42:50|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1646253780000|2022-03-02 20:43:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1646253790000|2022-03-02 20:43:10|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646253800000|2022-03-02 20:43:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646253810000|2022-03-02 20:43:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646253820000|2022-03-02 20:43:40|1|0|1|0|1.01|0.01|1|0|0
1646253840000|2022-03-02 20:44:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646253850000|2022-03-02 20:44:10|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1646253860000|2022-03-02 20:44:20|1|0|1|0|1|0|1|0|0
1646253870000|2022-03-02 20:44:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646253880000|2022-03-02 20:44:40|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1646253900000|2022-03-02 20:45:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646253910000|2022-03-02 20:45:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646253920000|2022-03-02 20:45:20|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646253940000|2022-03-02 20:45:40|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646253950000|2022-03-02 20:45:50|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1646253960000|2022-03-02 20:46:00|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646253970000|2022-03-02 20:46:10|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646253980000|2022-03-02 20:46:20|1.01|0.01|1.04|0.04|1.04|0.04|1.01|0.01|0
1646253990000|2022-03-02 20:46:30|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646254000000|2022-03-02 20:46:40|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1646254020000|2022-03-02 20:47:00|1.05|0.05|1.04|0.04|1.06|0.06|1.04|0.04|0
1646254040000|2022-03-02 20:47:20|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646254050000|2022-03-02 20:47:30|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646254060000|2022-03-02 20:47:40|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646254070000|2022-03-02 20:47:50|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1646254080000|2022-03-02 20:48:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646254090000|2022-03-02 20:48:10|1.06|0.06|1.03|0.03|1.06|0.06|1.03|0.03|0
1646254100000|2022-03-02 20:48:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646254110000|2022-03-02 20:48:30|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646254120000|2022-03-02 20:48:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646254130000|2022-03-02 20:48:50|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646254140000|2022-03-02 20:49:00|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646254150000|2022-03-02 20:49:10|1.08|0.08|1.08|0.08|1.08|0.08|1.08|0.08|0
1646254170000|2022-03-02 20:49:30|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646254180000|2022-03-02 20:49:40|1.06|0.06|1.07|0.07|1.07|0.07|1.06|0.06|0
1646254190000|2022-03-02 20:49:50|1.06|0.06|1.06|0.06|1.06|0.06|1.06|0.06|0
1646254200000|2022-03-02 20:50:00|1.11|0.11|1.07|0.07|1.11|0.11|1.07|0.07|0
1646254210000|2022-03-02 20:50:10|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646254220000|2022-03-02 20:50:20|1.04|0.04|1.02|0.02|1.04|0.04|1.02|0.02|0
1646254230000|2022-03-02 20:50:30|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646254240000|2022-03-02 20:50:40|1.02|0.02|1.04|0.04|1.04|0.04|1.02|0.02|0
1646254250000|2022-03-02 20:50:50|1.05|0.05|1.06|0.06|1.06|0.06|1.05|0.05|0
1646254260000|2022-03-02 20:51:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646254270000|2022-03-02 20:51:10|1.03|0.03|1.03|0.03|1.03|0.03|1.03|0.03|0
1646254300000|2022-03-02 20:51:40|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1646254310000|2022-03-02 20:51:50|1.06|0.06|1.08|0.08|1.08|0.08|1.06|0.06|0
1646254320000|2022-03-02 20:52:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646254330000|2022-03-02 20:52:10|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646254340000|2022-03-02 20:52:20|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646254350000|2022-03-02 20:52:30|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1646254370000|2022-03-02 20:52:50|1.08|0.08|1.07|0.07|1.08|0.08|1.07|0.07|0
1646254380000|2022-03-02 20:53:00|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1646254390000|2022-03-02 20:53:10|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1646254400000|2022-03-02 20:53:20|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646254410000|2022-03-02 20:53:30|1.06|0.06|1.06|0.06|1.06|0.06|1.05|0.05|0
1646254420000|2022-03-02 20:53:40|1.05|0.05|1.05|0.05|1.05|0.05|1.05|0.05|0
1646254440000|2022-03-02 20:54:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1646254450000|2022-03-02 20:54:10|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1646254460000|2022-03-02 20:54:20|1.04|0.04|1.04|0.04|1.04|0.04|1.04|0.04|0
1646254470000|2022-03-02 20:54:30|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1646254480000|2022-03-02 20:54:40|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1646254490000|2022-03-02 20:54:50|1.05|0.05|1.04|0.04|1.06|0.06|1.04|0.04|0
1646254500000|2022-03-02 20:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646255730000|2022-03-02 21:15:30|1.2||1.2||1.2||1.2||0
1646294700000|2022-03-03 08:05:00|1||1||1||1||0
1646295360000|2022-03-03 08:16:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646295420000|2022-03-03 08:17:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646295430000|2022-03-03 08:17:10|1|0|1|0|1|0|1|0|0
1646295440000|2022-03-03 08:17:20|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646295450000|2022-03-03 08:17:30|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646295500000|2022-03-03 08:18:20|1.02|0.02|1.01|0.01|1.02|0.02|1.01|0.01|0
1646295510000|2022-03-03 08:18:30|1|0|1.01|0.01|1.01|0.01|1|0|0
1646295550000|2022-03-03 08:19:10|1|0|1.01|0.01|1.01|0.01|1|0|0
1646295560000|2022-03-03 08:19:20|1|0|1|0|1|0|1|0|0
1646295640000|2022-03-03 08:20:40|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646295650000|2022-03-03 08:20:50|1|0|1|0|1|0|1|0|0
1646295820000|2022-03-03 08:23:40|1.01|0.01|1|0|1.01|0.01|1|0|0
1646295830000|2022-03-03 08:23:50|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646295840000|2022-03-03 08:24:00|1|0|1|0|1|0|1|0|0
1646295900000|2022-03-03 08:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646299010000|2022-03-03 09:16:50|1.02|0.02|1.02|0.02|1.02|0.02|1.02|0.02|0
1646299020000|2022-03-03 09:17:00|1|0|1|0|1.01|0.01|1|0|0
1646381100000|2022-03-04 08:05:00|1||1||1||1||0
1646428530000|2022-03-04 21:15:30|1.2||1.2||1.2||1.2||0
1646640300000|2022-03-07 08:05:00|1||1||1||1||0
1646667620000|2022-03-07 15:40:20|1.2||1.2||1.2||1.2||0
1646726700000|2022-03-08 08:05:00|1||1||1||1||0
1646774120000|2022-03-08 21:15:20|1.2||1.2||1.2||1.2||0
1646813100000|2022-03-09 08:05:00|1||1||1||1||0
1646860510000|2022-03-09 21:15:10|1.2||1.2||1.2||1.2||0
1646860520000|2022-03-09 21:15:20|1||1.2||1.2||1||0
1646899500000|2022-03-10 08:05:00|1||1||1||1||0
1646946910000|2022-03-10 21:15:10|1.2||1.2||1.2||1.2||0
1646985900000|2022-03-11 08:05:00|1||1||1||1||0
1647033310000|2022-03-11 21:15:10|1.2||1.2||1.2||1.2||0
1647244950000|2022-03-14 08:02:30|1.4|0|1.4|0|1.4|0|1.4|0|0
1647858910000|2022-03-21 10:35:10|164.37|162.17|164.28|162.08|164.37|162.17|164.28|162.08|0
1647858930000|2022-03-21 10:35:30|164.37|162.17|164.28|162.08|164.37|162.17|164.28|162.08|0
1647858940000|2022-03-21 10:35:40|164.32|162.12|164.37|162.17|164.37|162.17|164.28|162.08|0
1647858960000|2022-03-21 10:36:00|164.32|162.12|164.28|162.08|164.32|162.12|164.28|162.08|0
1647858970000|2022-03-21 10:36:10|164.37|162.17|164.55|162.35|164.55|162.35|164.37|162.17|0
1647858980000|2022-03-21 10:36:20|164.65|162.45|164.65|162.45|164.65|162.45|164.65|162.45|0
1647858990000|2022-03-21 10:36:30|164.46|162.26|164.51|162.31|164.55|162.35|164.46|162.26|0
1647859000000|2022-03-21 10:36:40|164.55|162.35|164.37|162.17|164.55|162.35|164.37|162.17|0
1647859010000|2022-03-21 10:36:50|164.32|162.12|164.37|162.17|164.37|162.17|164.32|162.12|0
1647859030000|2022-03-21 10:37:10|164.55|162.35|164.51|162.31|164.55|162.35|164.51|162.31|0
1647859040000|2022-03-21 10:37:20|164.55|162.35|164.51|162.31|164.55|162.35|164.51|162.31|0
1647859050000|2022-03-21 10:37:30|164.55|162.35|164.55|162.35|164.55|162.35|164.55|162.35|0
1647859060000|2022-03-21 10:37:40|164.51|162.31|164.55|162.35|164.55|162.35|164.51|162.31|0
1647859070000|2022-03-21 10:37:50|164.6|162.4|164.55|162.35|164.6|162.4|164.55|162.35|0
1647859090000|2022-03-21 10:38:10|164.6|162.4|164.55|162.35|164.6|162.4|164.55|162.35|0
1647859100000|2022-03-21 10:38:20|164.6|162.4|164.74|162.54|164.74|162.54|164.6|162.4|0
1647859110000|2022-03-21 10:38:30|164.65|162.45|164.65|162.45|164.65|162.45|164.65|162.45|0
1647859130000|2022-03-21 10:38:50|164.69|162.49|164.69|162.49|164.69|162.49|164.65|162.45|0
1647859140000|2022-03-21 10:39:00|164.74|162.54|164.78|162.58|164.78|162.58|164.74|162.54|0
1647859150000|2022-03-21 10:39:10|164.74|162.54|164.74|162.54|164.74|162.54|164.74|162.54|0
1647859160000|2022-03-21 10:39:20|164.83|162.63|164.74|162.54|164.83|162.63|164.74|162.54|0
1647859170000|2022-03-21 10:39:30|164.69|162.49|164.37|162.17|164.69|162.49|164.37|162.17|0
1647859180000|2022-03-21 10:39:40|164.41|162.21|164.37|162.17|164.46|162.26|164.37|162.17|0
1647859190000|2022-03-21 10:39:50|164.46|162.26|164.46|162.26|164.46|162.26|164.46|162.26|0
1647859200000|2022-03-21 10:40:00|164.5|162.3|164.5|162.3|164.5|162.3|164.5|162.3|0
1647859210000|2022-03-21 10:40:10|164.46|162.26|164.5|162.3|164.55|162.35|164.46|162.26|0
1647859220000|2022-03-21 10:40:20|164.55|162.35|164.46|162.26|164.55|162.35|164.46|162.26|0
1647859230000|2022-03-21 10:40:30|164.41|162.21|164.37|162.17|164.46|162.26|164.37|162.17|0
1647859240000|2022-03-21 10:40:40|164.57|161.97|164.66|162.06|164.66|162.06|164.57|161.97|0
1647859250000|2022-03-21 10:40:50|164.57|161.97|164.38|161.98|164.57|161.98|164.33|161.93|0
1647859260000|2022-03-21 10:41:00|164.47|162.07|164.7|162.3|164.7|162.3|164.47|162.07|0
1647859270000|2022-03-21 10:41:10|164.65|162.25|164.84|162.44|164.84|162.44|164.65|162.25|0
1647859280000|2022-03-21 10:41:20|164.79|162.39|164.88|162.48|164.88|162.48|164.79|162.39|0
1647859290000|2022-03-21 10:41:30|164.84|162.44|164.84|162.44|164.84|162.44|164.84|162.44|0
1647859300000|2022-03-21 10:41:40|164.79|162.39|164.74|162.34|164.79|162.39|164.74|162.34|0
1647859310000|2022-03-21 10:41:50|164.79|162.39|164.79|162.39|164.79|162.39|164.74|162.34|0
1647859320000|2022-03-21 10:42:00|164.84|162.44|164.93|162.53|164.93|162.53|164.84|162.44|0
1647859330000|2022-03-21 10:42:10|165.02|162.62|165.02|162.62|165.02|162.62|164.93|162.53|0
1647859350000|2022-03-21 10:42:30|165.11|162.71|165.21|162.81|165.21|162.81|165.11|162.71|0
1647859360000|2022-03-21 10:42:40|165.3|162.9|165.34|162.94|165.34|162.94|165.3|162.9|0
1647859370000|2022-03-21 10:42:50|165.39|162.99|165.21|162.81|165.39|162.99|165.21|162.81|0
1647859380000|2022-03-21 10:43:00|165.34|162.94|165.34|162.94|165.34|162.94|165.34|162.94|0
1647859390000|2022-03-21 10:43:10|165.39|162.99|165.39|162.99|165.39|162.99|165.39|162.99|0
1647859400000|2022-03-21 10:43:20|165.44|163.04|165.44|163.04|165.44|163.04|165.44|163.04|0
1647859410000|2022-03-21 10:43:30|165.48|163.08|165.44|163.04|165.48|163.08|165.44|163.04|0
1647859420000|2022-03-21 10:43:40|165.48|163.08|165.58|163.18|165.58|163.18|165.48|163.08|0
1647859430000|2022-03-21 10:43:50|165.53|163.13|165.48|163.08|165.53|163.13|165.48|163.08|0
1647859440000|2022-03-21 10:44:00|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1647859450000|2022-03-21 10:44:10|165.48|163.08|165.48|163.08|165.48|163.08|165.48|163.08|0
1647859460000|2022-03-21 10:44:20|165.58|163.18|165.58|163.18|165.58|163.18|165.58|163.18|0
1647859470000|2022-03-21 10:44:30|165.53|163.13|165.48|163.08|165.53|163.13|165.48|163.08|0
1647859480000|2022-03-21 10:44:40|165.44|163.04|165.48|163.08|165.48|163.08|165.44|163.04|0
1647859490000|2022-03-21 10:44:50|165.53|163.13|165.48|163.08|165.53|163.13|165.44|163.04|0
1647859500000|2022-03-21 10:45:00|165.44|163.04|165.44|163.04|165.44|163.04|165.44|163.04|0
1647859510000|2022-03-21 10:45:10|165.48|163.08|165.39|162.99|165.48|163.08|165.39|162.99|0
1647859520000|2022-03-21 10:45:20|165.44|163.04|165.48|163.08|165.48|163.08|165.44|163.04|0
1647859530000|2022-03-21 10:45:30|165.58|163.18|165.48|163.08|165.58|163.18|165.48|163.08|0
1647859540000|2022-03-21 10:45:40|165.58|163.18|165.58|163.18|165.58|163.18|165.58|163.18|0
1647859570000|2022-03-21 10:46:10|165.62|163.22|165.48|163.08|165.62|163.22|165.48|163.08|0
1647859600000|2022-03-21 10:46:40|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1647859610000|2022-03-21 10:46:50|165.58|163.18|165.58|163.18|165.62|163.22|165.58|163.18|0
1647859620000|2022-03-21 10:47:00|165.48|163.08|165.53|163.13|165.53|163.13|165.48|163.08|0
1647859630000|2022-03-21 10:47:10|165.48|163.08|165.43|163.03|165.48|163.08|165.43|163.03|0
1647859640000|2022-03-21 10:47:20|165.48|163.08|165.48|163.08|165.48|163.08|165.48|163.08|0
1647859660000|2022-03-21 10:47:40|165.53|163.13|165.48|163.08|165.58|163.18|165.48|163.08|0
1647859670000|2022-03-21 10:47:50|165.58|163.18|165.67|163.27|165.67|163.27|165.58|163.18|0
1647859680000|2022-03-21 10:48:00|165.53|163.13|165.53|163.13|165.53|163.13|165.53|163.13|0
1647859690000|2022-03-21 10:48:10|165.48|163.08|165.3|162.9|165.48|163.08|165.3|162.9|0
1647859700000|2022-03-21 10:48:20|165.2|162.8|165.2|162.8|165.2|162.8|165.2|162.8|0
1647859720000|2022-03-21 10:48:40|165.3|162.9|165.2|162.8|165.3|162.9|165.2|162.8|0
1647859730000|2022-03-21 10:48:50|165.11|162.71|165.02|162.62|165.11|162.71|165.02|162.62|0
1647859740000|2022-03-21 10:49:00|165.11|162.71|165.2|162.8|165.2|162.8|165.11|162.71|0
1647859750000|2022-03-21 10:49:10|165.3|162.9|165.2|162.8|165.3|162.9|165.2|162.8|0
1647859770000|2022-03-21 10:49:30|165.11|162.71|165.11|162.71|165.11|162.71|165.11|162.71|0
1647859790000|2022-03-21 10:49:50|165.02|162.62|165.11|162.71|165.11|162.71|165.02|162.62|0
1647859810000|2022-03-21 10:50:10|165.2|162.8|165.2|162.8|165.2|162.8|165.2|162.8|0
1647859820000|2022-03-21 10:50:20|165.11|162.71|164.93|162.53|165.11|162.71|164.93|162.53|0
1647859830000|2022-03-21 10:50:30|165.02|162.62|164.93|162.53|165.02|162.62|164.93|162.53|0
1647859840000|2022-03-21 10:50:40|165.02|162.62|165.02|162.62|165.11|162.71|165.02|162.62|0
1647859850000|2022-03-21 10:50:50|165.06|162.66|164.97|162.57|165.06|162.66|164.97|162.57|0
1647859860000|2022-03-21 10:51:00|165.02|162.62|165.06|162.66|165.06|162.66|165.02|162.62|0
1647859870000|2022-03-21 10:51:10|165.11|162.71|165.06|162.66|165.11|162.71|165.06|162.66|0
1647859880000|2022-03-21 10:51:20|165.11|162.71|165.06|162.66|165.2|162.8|165.06|162.66|0
1647859890000|2022-03-21 10:51:30|164.97|162.57|164.97|162.57|164.97|162.57|164.93|162.53|0
1647859900000|2022-03-21 10:51:40|164.83|162.43|164.56|162.16|164.83|162.43|164.56|162.16|0
1647859910000|2022-03-21 10:51:50|164.46|162.06|164.65|162.25|164.69|162.29|164.46|162.06|0
1647859920000|2022-03-21 10:52:00|164.56|162.16|164.56|162.16|164.56|162.16|164.56|162.16|0
1647859930000|2022-03-21 10:52:10|164.6|162.2|164.69|162.29|164.69|162.29|164.6|162.2|0
1647859940000|2022-03-21 10:52:20|164.74|162.34|164.83|162.43|164.83|162.43|164.74|162.34|0
1647859950000|2022-03-21 10:52:30|164.79|162.39|164.97|162.57|164.97|162.57|164.79|162.39|0
1647859960000|2022-03-21 10:52:40|164.93|162.53|164.97|162.57|164.97|162.57|164.93|162.53|0
1647859970000|2022-03-21 10:52:50|165.02|162.62|165.02|162.62|165.02|162.62|165.02|162.62|0
1647859980000|2022-03-21 10:53:00|164.97|162.57|164.97|162.57|164.97|162.57|164.97|162.57|0
1647859990000|2022-03-21 10:53:10|165.02|162.62|164.83|162.43|165.02|162.62|164.83|162.43|0
1647860000000|2022-03-21 10:53:20|164.88|162.48|164.88|162.48|164.88|162.48|164.88|162.48|0
1647860010000|2022-03-21 10:53:30|164.97|162.57|164.83|162.43|164.97|162.57|164.83|162.43|0
1647860020000|2022-03-21 10:53:40|164.88|162.48|164.83|162.43|164.88|162.48|164.83|162.43|0
1647860030000|2022-03-21 10:53:50|164.78|162.38|164.78|162.38|164.78|162.38|164.78|162.38|0
1647860040000|2022-03-21 10:54:00|164.74|162.34|164.74|162.34|164.74|162.34|164.69|162.29|0
1647860050000|2022-03-21 10:54:10|164.69|162.29|164.74|162.34|164.74|162.34|164.69|162.29|0
1647860060000|2022-03-21 10:54:20|164.69|162.29|164.74|162.34|164.74|162.34|164.69|162.29|0
1647860070000|2022-03-21 10:54:30|164.69|162.29|164.56|162.16|164.69|162.29|164.56|162.16|0
1647860080000|2022-03-21 10:54:40|164.6|162.2|164.69|162.29|164.69|162.29|164.6|162.2|0
1647860090000|2022-03-21 10:54:50|164.65|162.25|164.65|162.25|164.65|162.25|164.65|162.25|0
1647860100000|2022-03-21 10:55:00|164.74|162.34|164.78|162.38|164.78|162.38|164.74|162.34|0
1647860110000|2022-03-21 10:55:10|164.92|162.52|165.02|162.62|165.02|162.62|164.92|162.52|0
1647860120000|2022-03-21 10:55:20|164.92|162.52|165.02|162.62|165.02|162.62|164.92|162.52|0
1647860130000|2022-03-21 10:55:30|165.06|162.66|165.2|162.8|165.2|162.8|165.06|162.66|0
1647860140000|2022-03-21 10:55:40|165.25|162.85|165.29|162.89|165.29|162.89|165.25|162.85|0
1647860150000|2022-03-21 10:55:50|165.06|162.66|165.11|162.71|165.11|162.71|165.02|162.62|0
1647860160000|2022-03-21 10:56:00|165.15|162.75|165.11|162.71|165.15|162.75|165.11|162.71|0
1647860170000|2022-03-21 10:56:10|165.15|162.75|165.39|162.99|165.39|162.99|165.15|162.75|0
1647860180000|2022-03-21 10:56:20|165.43|163.03|165.43|163.03|165.48|163.08|165.39|162.99|0
1647860190000|2022-03-21 10:56:30|165.48|163.08|165.57|163.17|165.57|163.17|165.48|163.08|0
1647860200000|2022-03-21 10:56:40|165.67|163.27|165.8|163.4|165.8|163.4|165.67|163.27|0
1647860210000|2022-03-21 10:56:50|165.76|163.36|165.94|163.54|165.94|163.54|165.76|163.36|0
1647860220000|2022-03-21 10:57:00|165.89|163.49|166.04|163.64|166.04|163.64|165.89|163.49|0
1647860230000|2022-03-21 10:57:10|166.13|163.73|166.04|163.64|166.13|163.73|166.04|163.64|0
1647860240000|2022-03-21 10:57:20|165.94|163.54|165.94|163.54|165.99|163.59|165.94|163.54|0
1647860250000|2022-03-21 10:57:30|166.04|163.64|166.04|163.64|166.04|163.64|166.04|163.64|0
1647860270000|2022-03-21 10:57:50|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1647860280000|2022-03-21 10:58:00|166.04|163.64|165.85|163.45|166.04|163.64|165.85|163.45|0
1647860290000|2022-03-21 10:58:10|165.76|163.36|165.8|163.4|165.8|163.4|165.76|163.36|0
1647860300000|2022-03-21 10:58:20|165.76|163.36|165.57|163.17|165.76|163.36|165.57|163.17|0
1647860310000|2022-03-21 10:58:30|165.48|163.08|165.94|163.54|165.94|163.54|165.48|163.08|0
1647860320000|2022-03-21 10:58:40|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1647860330000|2022-03-21 10:58:50|166.04|163.64|166.04|163.64|166.04|163.64|165.99|163.59|0
1647860340000|2022-03-21 10:59:00|166.13|163.73|166.13|163.73|166.13|163.73|166.13|163.73|0
1647860350000|2022-03-21 10:59:10|166.22|163.82|166.27|163.87|166.27|163.87|166.22|163.82|0
1647860360000|2022-03-21 10:59:20|166.22|163.82|166.31|163.91|166.31|163.91|166.22|163.82|0
1647860370000|2022-03-21 10:59:30|166.22|163.82|166.31|163.91|166.31|163.91|166.22|163.82|0
1647860380000|2022-03-21 10:59:40|166.22|163.82|166.22|163.82|166.22|163.82|166.22|163.82|0
1647860400000|2022-03-21 11:00:00|166.13|163.73|166.22|163.82|166.22|163.82|166.13|163.73|0
1647860410000|2022-03-21 11:00:10|166.13|163.73|166.13|163.73|166.13|163.73|166.13|163.73|0
1647860420000|2022-03-21 11:00:20|166.22|163.82|166.22|163.82|166.22|163.82|166.22|163.82|0
1647860430000|2022-03-21 11:00:30|166.31|163.91|166.41|164.01|166.41|164.01|166.31|163.91|0
1647860440000|2022-03-21 11:00:40|166.45|164.05|166.41|164.01|166.59|164.19|166.41|164.01|0
1647860450000|2022-03-21 11:00:50|166.5|164.1|166.41|164.01|166.5|164.1|166.41|164.01|0
1647860460000|2022-03-21 11:01:00|166.45|164.05|166.5|164.1|166.5|164.1|166.45|164.05|0
1647860470000|2022-03-21 11:01:10|166.45|164.05|166.41|164.01|166.45|164.05|166.41|164.01|0
1647860480000|2022-03-21 11:01:20|166.45|164.05|166.41|164.01|166.5|164.1|166.41|164.01|0
1647860500000|2022-03-21 11:01:40|166.5|164.1|166.87|164.47|166.87|164.47|166.5|164.1|0
1647860510000|2022-03-21 11:01:50|166.78|164.38|166.87|164.47|166.87|164.47|166.78|164.38|0
1647860520000|2022-03-21 11:02:00|166.78|164.38|166.78|164.38|166.78|164.38|166.68|164.28|0
1647860530000|2022-03-21 11:02:10|166.87|164.47|166.87|164.47|166.87|164.47|166.87|164.47|0
1647860540000|2022-03-21 11:02:20|166.59|164.19|166.59|164.19|166.59|164.19|166.5|164.1|0
1647860550000|2022-03-21 11:02:30|166.68|164.28|166.68|164.28|166.68|164.28|166.68|164.28|0
1647860560000|2022-03-21 11:02:40|166.78|164.38|166.68|164.28|166.78|164.38|166.68|164.28|0
1647860570000|2022-03-21 11:02:50|166.59|164.19|166.41|164.01|166.59|164.19|166.41|164.01|0
1647860580000|2022-03-21 11:03:00|166.31|163.91|166.08|163.68|166.41|164.01|166.08|163.68|0
1647860590000|2022-03-21 11:03:10|166.13|163.73|166.03|163.63|166.13|163.73|166.03|163.63|0
1647860600000|2022-03-21 11:03:20|166.13|163.73|166.13|163.73|166.13|163.73|166.13|163.73|0
1647860610000|2022-03-21 11:03:30|166.03|163.63|166.13|163.73|166.13|163.73|166.03|163.63|0
1647860620000|2022-03-21 11:03:40|166.22|163.82|166.22|163.82|166.22|163.82|166.22|163.82|0
1647860630000|2022-03-21 11:03:50|166.54|164.14|166.87|164.47|166.87|164.47|166.54|164.14|0
1647860640000|2022-03-21 11:04:00|166.92|164.52|166.96|164.56|166.96|164.56|166.92|164.52|0
1647860650000|2022-03-21 11:04:10|166.87|164.47|167.15|164.75|167.15|164.75|166.87|164.47|0
1647860660000|2022-03-21 11:04:20|167.24|164.84|167.34|164.94|167.34|164.94|167.24|164.84|0
1647860670000|2022-03-21 11:04:30|167.43|165.03|167.34|164.94|167.43|165.03|167.34|164.94|0
1647860680000|2022-03-21 11:04:40|167.15|164.75|167.15|164.75|167.24|164.84|167.15|164.75|0
1647860690000|2022-03-21 11:04:50|167.19|164.79|167.34|164.94|167.34|164.94|167.19|164.79|0
1647860700000|2022-03-21 11:05:00|167.38|164.98|167.43|165.03|167.43|165.03|167.38|164.98|0
1647860710000|2022-03-21 11:05:10|167.47|165.07|167.52|165.12|167.52|165.12|167.47|165.07|0
1647860720000|2022-03-21 11:05:20|167.8|165.4|167.71|165.31|167.8|165.4|167.71|165.31|0
1647860750000|2022-03-21 11:05:50|167.85|165.45|167.85|165.45|167.85|165.45|167.8|165.4|0
1647860760000|2022-03-21 11:06:00|167.8|165.4|167.9|165.5|167.9|165.5|167.8|165.4|0
1647860770000|2022-03-21 11:06:10|168.36|165.96|168.36|165.96|168.46|166.06|168.36|165.96|0
1647860780000|2022-03-21 11:06:20|168.55|166.15|168.55|166.15|168.55|166.15|168.46|166.06|0
1647860790000|2022-03-21 11:06:30|168.83|166.43|168.65|166.25|168.83|166.43|168.65|166.25|0
1647860800000|2022-03-21 11:06:40|168.69|166.29|168.46|166.06|168.69|166.29|168.46|166.06|0
1647860810000|2022-03-21 11:06:50|168.55|166.15|168.41|166.01|168.55|166.15|168.36|165.96|0
1647860820000|2022-03-21 11:07:00|168.46|166.06|168.36|165.96|168.46|166.06|168.36|165.96|0
1647860830000|2022-03-21 11:07:10|168.27|165.87|168.18|165.78|168.27|165.87|168.18|165.78|0
1647860840000|2022-03-21 11:07:20|168.08|165.68|167.99|165.59|168.08|165.68|167.99|165.59|0
1647860850000|2022-03-21 11:07:30|168.08|165.68|167.9|165.5|168.08|165.68|167.8|165.4|0
1647860860000|2022-03-21 11:07:40|167.8|165.4|167.8|165.4|167.8|165.4|167.8|165.4|0
1647860870000|2022-03-21 11:07:50|167.85|165.45|167.8|165.4|167.85|165.45|167.8|165.4|0
1647860890000|2022-03-21 11:08:10|167.75|165.35|167.71|165.31|167.8|165.4|167.71|165.31|0
1647860900000|2022-03-21 11:08:20|167.8|165.4|167.8|165.4|167.8|165.4|167.8|165.4|0
1647860910000|2022-03-21 11:08:30|167.71|165.31|167.62|165.22|167.71|165.31|167.62|165.22|0
1647860920000|2022-03-21 11:08:40|167.52|165.12|167.52|165.12|167.52|165.12|167.47|165.07|0
1647860930000|2022-03-21 11:08:50|167.62|165.22|167.71|165.31|167.71|165.31|167.62|165.22|0
1647860950000|2022-03-21 11:09:10|167.66|165.26|167.71|165.31|167.71|165.31|167.66|165.26|0
1647860960000|2022-03-21 11:09:20|167.61|165.21|167.61|165.21|167.61|165.21|167.61|165.21|0
1647860970000|2022-03-21 11:09:30|167.52|165.12|167.47|165.07|167.52|165.12|167.47|165.07|0
1647860980000|2022-03-21 11:09:40|167.52|165.12|167.47|165.07|167.52|165.12|167.47|165.07|0
1647860990000|2022-03-21 11:09:50|167.52|165.12|167.52|165.12|167.52|165.12|167.52|165.12|0
1647861010000|2022-03-21 11:10:10|167.57|165.17|167.89|165.49|167.89|165.49|167.52|165.12|0
1647861020000|2022-03-21 11:10:20|167.99|165.59|167.89|165.49|167.99|165.59|167.85|165.45|0
1647861030000|2022-03-21 11:10:30|167.8|165.4|167.89|165.49|167.89|165.49|167.8|165.4|0
1647861040000|2022-03-21 11:10:40|167.85|165.45|167.8|165.4|167.85|165.45|167.8|165.4|0
1647861050000|2022-03-21 11:10:50|167.71|165.31|167.52|165.12|167.71|165.31|167.52|165.12|0
1647861070000|2022-03-21 11:11:10|167.61|165.21|167.8|165.4|167.8|165.4|167.61|165.21|0
1647861080000|2022-03-21 11:11:20|167.75|165.35|167.8|165.4|167.8|165.4|167.71|165.31|0
1647861090000|2022-03-21 11:11:30|167.89|165.49|167.85|165.45|167.89|165.49|167.85|165.45|0
1647861100000|2022-03-21 11:11:40|167.89|165.49|167.89|165.49|167.89|165.49|167.8|165.4|0
1647861110000|2022-03-21 11:11:50|167.99|165.59|167.94|165.54|167.99|165.59|167.94|165.54|0
1647861120000|2022-03-21 11:12:00|167.99|165.59|167.85|165.45|167.99|165.59|167.85|165.45|0
1647861130000|2022-03-21 11:12:10|167.89|165.49|167.85|165.45|167.89|165.49|167.8|165.4|0
1647861140000|2022-03-21 11:12:20|167.8|165.4|168.17|165.77|168.17|165.77|167.8|165.4|0
1647861150000|2022-03-21 11:12:30|168.36|165.96|168.36|165.96|168.46|166.06|168.36|165.96|0
1647861160000|2022-03-21 11:12:40|168.27|165.87|168.17|165.77|168.27|165.87|168.17|165.77|0
1647861170000|2022-03-21 11:12:50|168.13|165.73|168.08|165.68|168.13|165.73|167.99|165.59|0
1647861180000|2022-03-21 11:13:00|168.17|165.77|168.13|165.73|168.17|165.77|168.13|165.73|0
1647861190000|2022-03-21 11:13:10|168.08|165.68|168.22|165.82|168.22|165.82|168.08|165.68|0
1647861200000|2022-03-21 11:13:20|168.27|165.87|168.27|165.87|168.36|165.96|168.27|165.87|0
1647861210000|2022-03-21 11:13:30|168.17|165.77|168.36|165.96|168.36|165.96|168.17|165.77|0
1647861230000|2022-03-21 11:13:50|168.46|166.06|168.46|166.06|168.46|166.06|168.46|166.06|0
1647861240000|2022-03-21 11:14:00|168.36|165.96|168.36|165.96|168.36|165.96|168.36|165.96|0
1647861250000|2022-03-21 11:14:10|168.46|166.06|168.46|166.06|168.46|166.06|168.46|166.06|0
1647861260000|2022-03-21 11:14:20|168.55|166.15|168.55|166.15|168.55|166.15|168.55|166.15|0
1647861270000|2022-03-21 11:14:30|168.46|166.06|168.46|166.06|168.46|166.06|168.46|166.06|0
1647861280000|2022-03-21 11:14:40|168.5|166.1|168.92|166.52|168.92|166.52|168.5|166.1|0
1647861290000|2022-03-21 11:14:50|168.83|166.43|168.88|166.48|168.88|166.48|168.83|166.43|0
1647861300000|2022-03-21 11:15:00|168.92|166.52|168.92|166.52|169.02|166.62|168.92|166.52|0
1647861310000|2022-03-21 11:15:10|168.83|166.43|168.83|166.43|168.83|166.43|168.83|166.43|0
1647861320000|2022-03-21 11:15:20|168.64|166.24|168.64|166.24|168.64|166.24|168.64|166.24|0
1647861330000|2022-03-21 11:15:30|168.55|166.15|168.55|166.15|168.55|166.15|168.55|166.15|0
1647861340000|2022-03-21 11:15:40|168.64|166.24|168.59|166.19|168.64|166.24|168.55|166.15|0
1647861350000|2022-03-21 11:15:50|168.55|166.15|168.55|166.15|168.59|166.19|168.55|166.15|0
1647861360000|2022-03-21 11:16:00|168.45|166.05|168.41|166.01|168.45|166.05|168.36|165.96|0
1647861370000|2022-03-21 11:16:10|168.36|165.96|168.27|165.87|168.36|165.96|168.22|165.82|0
1647861380000|2022-03-21 11:16:20|168.17|165.77|168.17|165.77|168.17|165.77|168.17|165.77|0
1647861390000|2022-03-21 11:16:30|168.22|165.82|168.36|165.96|168.36|165.96|168.22|165.82|0
1647861410000|2022-03-21 11:16:50|168.45|166.05|168.5|166.1|168.5|166.1|168.45|166.05|0
1647861420000|2022-03-21 11:17:00|168.74|166.34|168.64|166.24|168.74|166.34|168.64|166.24|0
1647861430000|2022-03-21 11:17:10|168.69|166.29|168.83|166.43|168.83|166.43|168.69|166.29|0
1647861440000|2022-03-21 11:17:20|169.2|166.8|169.2|166.8|169.2|166.8|169.2|166.8|0
1647861450000|2022-03-21 11:17:30|169.3|166.9|169.3|166.9|169.3|166.9|169.3|166.9|0
1647861460000|2022-03-21 11:17:40|169.2|166.8|169.3|166.9|169.3|166.9|169.2|166.8|0
1647861470000|2022-03-21 11:17:50|169.39|166.99|169.3|166.9|169.39|166.99|169.3|166.9|0
1647861480000|2022-03-21 11:18:00|169.2|166.8|169.16|166.76|169.2|166.8|169.16|166.76|0
1647861490000|2022-03-21 11:18:10|169.2|166.8|169.2|166.8|169.2|166.8|169.2|166.8|0
1647861500000|2022-03-21 11:18:20|169.39|166.99|169.39|166.99|169.39|166.99|169.39|166.99|0
1647861510000|2022-03-21 11:18:30|169.49|167.09|169.39|166.99|169.49|167.09|169.39|166.99|0
1647861520000|2022-03-21 11:18:40|169.49|167.09|169.58|167.18|169.58|167.18|169.49|167.09|0
1647861530000|2022-03-21 11:18:50|169.49|167.09|169.49|167.09|169.49|167.09|169.39|166.99|0
1647861540000|2022-03-21 11:19:00|169.58|167.18|169.49|167.09|169.58|167.18|169.49|167.09|0
1647861550000|2022-03-21 11:19:10|169.53|167.13|169.58|167.18|169.67|167.27|169.53|167.13|0
1647861560000|2022-03-21 11:19:20|169.63|167.23|169.96|167.56|169.96|167.56|169.63|167.23|0
1647861570000|2022-03-21 11:19:30|169.86|167.46|169.96|167.56|169.96|167.56|169.86|167.46|0
1647861580000|2022-03-21 11:19:40|169.86|167.46|169.96|167.56|169.96|167.56|169.86|167.46|0
1647861590000|2022-03-21 11:19:50|170|167.6|170.43|168.03|170.43|168.03|170|167.6|0
1647861600000|2022-03-21 11:20:00|170.33|167.93|169.96|167.56|170.33|167.93|169.96|167.56|0
1647861610000|2022-03-21 11:20:10|169.86|167.46|169.67|167.27|169.86|167.46|169.67|167.27|0
1647861620000|2022-03-21 11:20:20|169.72|167.32|169.67|167.27|169.72|167.32|169.67|167.27|0
1647861630000|2022-03-21 11:20:30|169.77|167.37|169.86|167.46|169.86|167.46|169.77|167.37|0
1647861640000|2022-03-21 11:20:40|170.05|167.65|170.43|168.03|170.43|168.03|170.05|167.65|0
1647861650000|2022-03-21 11:20:50|170.52|168.12|170.62|168.22|170.62|168.22|170.43|168.03|0
1647861660000|2022-03-21 11:21:00|170.71|168.31|170.66|168.26|170.9|168.5|170.66|168.26|0
1647861670000|2022-03-21 11:21:10|170.71|168.31|170.52|168.12|170.71|168.31|170.52|168.12|0
1647861680000|2022-03-21 11:21:20|170.43|168.03|170.33|167.93|170.43|168.03|170.33|167.93|0
1647861690000|2022-03-21 11:21:30|170.24|167.84|170.05|167.65|170.24|167.84|169.96|167.56|0
1647861700000|2022-03-21 11:21:40|170.1|167.7|170.05|167.65|170.15|167.75|170.05|167.65|0
1647861710000|2022-03-21 11:21:50|169.91|167.51|169.34|166.94|169.91|167.51|169.3|166.9|0
1647861720000|2022-03-21 11:22:00|169.49|167.09|169.39|166.99|169.49|167.09|169.39|166.99|0
1647861730000|2022-03-21 11:22:10|169.49|167.09|169.49|167.09|169.53|167.13|169.49|167.09|0
1647861740000|2022-03-21 11:22:20|169.58|167.18|169.58|167.18|169.58|167.18|169.49|167.09|0
1647861750000|2022-03-21 11:22:30|169.53|167.13|169.39|166.99|169.58|167.18|169.39|166.99|0
1647861760000|2022-03-21 11:22:40|169.49|167.09|169.62|167.22|169.62|167.22|169.49|167.09|0
1647861770000|2022-03-21 11:22:50|169.77|167.37|169.86|167.46|169.86|167.46|169.77|167.37|0
1647861780000|2022-03-21 11:23:00|169.96|167.56|170|167.6|170.14|167.74|169.96|167.56|0
1647861790000|2022-03-21 11:23:10|170.24|167.84|170.14|167.74|170.24|167.84|170.14|167.74|0
1647861800000|2022-03-21 11:23:20|170.24|167.84|170.1|167.7|170.24|167.84|170.1|167.7|0
1647861810000|2022-03-21 11:23:30|170.14|167.74|170.14|167.74|170.24|167.84|170.14|167.74|0
1647861820000|2022-03-21 11:23:40|170.19|167.79|170.14|167.74|170.24|167.84|170.14|167.74|0
1647861830000|2022-03-21 11:23:50|169.86|167.46|169.77|167.37|169.86|167.46|169.77|167.37|0
1647861840000|2022-03-21 11:24:00|169.86|167.46|169.72|167.32|169.86|167.46|169.72|167.32|0
1647861850000|2022-03-21 11:24:10|169.77|167.37|169.86|167.46|169.86|167.46|169.67|167.27|0
1647861860000|2022-03-21 11:24:20|169.96|167.56|169.96|167.56|169.96|167.56|169.96|167.56|0
1647861880000|2022-03-21 11:24:40|169.86|167.46|169.86|167.46|169.86|167.46|169.86|167.46|0
1647861890000|2022-03-21 11:24:50|169.91|167.51|170.05|167.65|170.05|167.65|169.91|167.51|0
1647861900000|2022-03-21 11:25:00|170|167.6|170|167.6|170|167.6|170|167.6|0
1647861910000|2022-03-21 11:25:10|170.05|167.65|170.05|167.65|170.05|167.65|170.05|167.65|0
1647861920000|2022-03-21 11:25:20|169.91|167.51|169.91|167.51|169.91|167.51|169.91|167.51|0
1647861930000|2022-03-21 11:25:30|169.96|167.56|169.91|167.51|169.96|167.56|169.91|167.51|0
1647861940000|2022-03-21 11:25:40|169.96|167.56|170.05|167.65|170.05|167.65|169.96|167.56|0
1647861950000|2022-03-21 11:25:50|169.96|167.56|169.96|167.56|169.96|167.56|169.96|167.56|0
1647861960000|2022-03-21 11:26:00|170.05|167.65|170.05|167.65|170.05|167.65|170.05|167.65|0
1647861970000|2022-03-21 11:26:10|170.24|167.84|170.24|167.84|170.24|167.84|170.24|167.84|0
1647861980000|2022-03-21 11:26:20|170.14|167.74|170.05|167.65|170.14|167.74|170.05|167.65|0
1647861990000|2022-03-21 11:26:30|170|167.6|170.05|167.65|170.09|167.69|170|167.6|0
1647862000000|2022-03-21 11:26:40|170|167.6|170.14|167.74|170.14|167.74|170|167.6|0
1647862010000|2022-03-21 11:26:50|170.09|167.69|170.05|167.65|170.09|167.69|170.05|167.65|0
1647862020000|2022-03-21 11:27:00|169.95|167.55|169.95|167.55|170.05|167.65|169.91|167.51|0
1647862030000|2022-03-21 11:27:10|169.86|167.46|169.86|167.46|169.86|167.46|169.86|167.46|0
1647862040000|2022-03-21 11:27:20|169.77|167.37|169.81|167.41|169.86|167.46|169.77|167.37|0
1647862050000|2022-03-21 11:27:30|169.86|167.46|169.86|167.46|169.86|167.46|169.81|167.41|0
1647862060000|2022-03-21 11:27:40|169.91|167.51|169.95|167.55|169.95|167.55|169.91|167.51|0
1647862070000|2022-03-21 11:27:50|169.91|167.51|169.91|167.51|169.91|167.51|169.81|167.41|0
1647862080000|2022-03-21 11:28:00|169.95|167.55|169.86|167.46|169.95|167.55|169.86|167.46|0
1647862090000|2022-03-21 11:28:10|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1647862110000|2022-03-21 11:28:30|169.72|167.32|169.86|167.46|169.86|167.46|169.72|167.32|0
1647862130000|2022-03-21 11:28:50|170.05|167.65|170.05|167.65|170.05|167.65|170|167.6|0
1647862150000|2022-03-21 11:29:10|169.77|167.37|169.77|167.37|169.77|167.37|169.77|167.37|0
1647862160000|2022-03-21 11:29:20|169.67|167.27|169.67|167.27|169.67|167.27|169.67|167.27|0
1647862170000|2022-03-21 11:29:30|169.86|167.46|169.86|167.46|169.86|167.46|169.86|167.46|0
1647862180000|2022-03-21 11:29:40|170.05|167.65|169.95|167.55|170.05|167.65|169.95|167.55|0
1647862190000|2022-03-21 11:29:50|169.9|167.5|169.95|167.55|169.95|167.55|169.9|167.5|0
1647862200000|2022-03-21 11:30:00|169.77|167.37|169.77|167.37|169.77|167.37|169.67|167.27|0
1647862210000|2022-03-21 11:30:10|169.81|167.41|169.86|167.46|169.86|167.46|169.81|167.41|0
1647862220000|2022-03-21 11:30:20|169.95|167.55|169.86|167.46|169.95|167.55|169.86|167.46|0
1647862230000|2022-03-21 11:30:30|169.67|167.27|169.76|167.36|169.77|167.37|169.67|167.27|0
1647862240000|2022-03-21 11:30:40|169.67|167.27|169.86|167.46|169.86|167.46|169.67|167.27|0
1647862250000|2022-03-21 11:30:50|169.76|167.36|169.95|167.55|169.95|167.55|169.76|167.36|0
1647862260000|2022-03-21 11:31:00|170|167.6|170.05|167.65|170.05|167.65|170|167.6|0
1647862270000|2022-03-21 11:31:10|170|167.6|170|167.6|170.05|167.65|169.95|167.55|0
1647862280000|2022-03-21 11:31:20|169.86|167.46|169.67|167.27|169.86|167.46|169.62|167.22|0
1647862290000|2022-03-21 11:31:30|169.76|167.36|169.81|167.41|169.86|167.46|169.76|167.36|0
1647862300000|2022-03-21 11:31:40|169.76|167.36|169.86|167.46|169.86|167.46|169.76|167.36|0
1647862310000|2022-03-21 11:31:50|169.62|167.22|169.58|167.18|169.67|167.27|169.58|167.18|0
1647862320000|2022-03-21 11:32:00|169.67|167.27|169.72|167.32|169.72|167.32|169.67|167.27|0
1647862330000|2022-03-21 11:32:10|169.76|167.36|169.86|167.46|169.86|167.46|169.76|167.36|0
1647862340000|2022-03-21 11:32:20|169.9|167.5|170.42|168.02|170.42|168.02|169.9|167.5|0
1647862350000|2022-03-21 11:32:30|170.28|167.88|170.14|167.74|170.28|167.88|170.14|167.74|0
1647862360000|2022-03-21 11:32:40|170.19|167.79|170.33|167.93|170.33|167.93|170.19|167.79|0
1647862370000|2022-03-21 11:32:50|170.24|167.84|170.42|168.02|170.42|168.02|170.24|167.84|0
1647862380000|2022-03-21 11:33:00|170.52|168.12|170.33|167.93|170.52|168.12|170.33|167.93|0
1647862400000|2022-03-21 11:33:20|170.42|168.02|170.33|167.93|170.42|168.02|170.33|167.93|0
1647862430000|2022-03-21 11:33:50|170.42|168.02|170.42|168.02|170.42|168.02|170.37|167.97|0
1647862440000|2022-03-21 11:34:00|170.33|167.93|170.42|168.02|170.42|168.02|170.33|167.93|0
1647862450000|2022-03-21 11:34:10|170.37|167.97|170.33|167.93|170.42|168.02|170.33|167.93|0
1647862460000|2022-03-21 11:34:20|170.42|168.02|170.52|168.12|170.52|168.12|170.42|168.02|0
1647862470000|2022-03-21 11:34:30|170.42|168.02|170.33|167.93|170.42|168.02|170.33|167.93|0
1647862480000|2022-03-21 11:34:40|170.42|168.02|170.42|168.02|170.42|168.02|170.33|167.93|0
1647862500000|2022-03-21 11:35:00|170.52|168.12|170.9|168.5|170.9|168.5|170.52|168.12|0
1647862520000|2022-03-21 11:35:20|170.8|168.4|170.52|168.12|170.8|168.4|170.52|168.12|0
1647862530000|2022-03-21 11:35:30|170.42|168.02|170.33|167.93|170.42|168.02|170.23|167.83|0
1647862540000|2022-03-21 11:35:40|170.23|167.83|170.23|167.83|170.23|167.83|170.23|167.83|0
1647862550000|2022-03-21 11:35:50|170.33|167.93|170.33|167.93|170.33|167.93|170.23|167.83|0
1647862560000|2022-03-21 11:36:00|170.52|168.12|170.42|168.02|170.52|168.12|170.42|168.02|0
1647862570000|2022-03-21 11:36:10|170.52|168.12|170.42|168.02|170.52|168.12|170.42|168.02|0
1647862580000|2022-03-21 11:36:20|170.28|167.88|170.28|167.88|170.28|167.88|170.28|167.88|0
1647862590000|2022-03-21 11:36:30|170.23|167.83|170.33|167.93|170.33|167.93|170.23|167.83|0
1647862610000|2022-03-21 11:36:50|170.42|168.02|170.28|167.88|170.42|168.02|170.23|167.83|0
1647862620000|2022-03-21 11:37:00|170.33|167.93|170.23|167.83|170.33|167.93|170.23|167.83|0
1647862640000|2022-03-21 11:37:20|170.33|167.93|170.33|167.93|170.33|167.93|170.33|167.93|0
1647862650000|2022-03-21 11:37:30|170.28|167.88|170.28|167.88|170.28|167.88|170.28|167.88|0
1647862660000|2022-03-21 11:37:40|170.23|167.83|170.14|167.74|170.23|167.83|170.14|167.74|0
1647862680000|2022-03-21 11:38:00|170.52|168.12|170.05|167.65|170.52|168.12|169.95|167.55|0
1647862690000|2022-03-21 11:38:10|169.95|167.55|169.95|167.55|169.95|167.55|169.86|167.46|0
1647862700000|2022-03-21 11:38:20|169.86|167.46|170|167.6|170|167.6|169.76|167.36|0
1647862710000|2022-03-21 11:38:30|169.95|167.55|169.95|167.55|170.04|167.64|169.95|167.55|0
1647862720000|2022-03-21 11:38:40|169.9|167.5|169.9|167.5|169.9|167.5|169.86|167.46|0
1647862730000|2022-03-21 11:38:50|169.86|167.46|169.81|167.41|169.86|167.46|169.81|167.41|0
1647862740000|2022-03-21 11:39:00|169.86|167.46|169.86|167.46|169.86|167.46|169.76|167.36|0
1647862750000|2022-03-21 11:39:10|169.9|167.5|170.04|167.64|170.04|167.64|169.9|167.5|0
1647862770000|2022-03-21 11:39:30|169.95|167.55|169.95|167.55|169.95|167.55|169.95|167.55|0
1647862780000|2022-03-21 11:39:40|169.9|167.5|169.86|167.46|169.9|167.5|169.86|167.46|0
1647862790000|2022-03-21 11:39:50|169.95|167.55|169.86|167.46|169.95|167.55|169.86|167.46|0
1647862800000|2022-03-21 11:40:00|169.95|167.55|170.04|167.64|170.04|167.64|169.95|167.55|0
1647862810000|2022-03-21 11:40:10|170.09|167.69|169.86|167.46|170.14|167.74|169.86|167.46|0
1647862820000|2022-03-21 11:40:20|169.76|167.36|169.9|167.5|169.9|167.5|169.76|167.36|0
1647862830000|2022-03-21 11:40:30|169.95|167.55|169.95|167.55|170.04|167.64|169.95|167.55|0
1647862840000|2022-03-21 11:40:40|169.86|167.46|169.86|167.46|169.86|167.46|169.86|167.46|0
1647862850000|2022-03-21 11:40:50|169.76|167.36|169.67|167.27|169.76|167.36|169.67|167.27|0
1647862870000|2022-03-21 11:41:10|169.57|167.17|169.52|167.12|169.57|167.17|169.52|167.12|0
1647862880000|2022-03-21 11:41:20|169.57|167.17|169.52|167.12|169.57|167.17|169.52|167.12|0
1647862890000|2022-03-21 11:41:30|169.48|167.08|169.48|167.08|169.48|167.08|169.48|167.08|0
1647862900000|2022-03-21 11:41:40|169.38|166.98|169.29|166.89|169.38|166.98|169.29|166.89|0
1647862920000|2022-03-21 11:42:00|169.38|166.98|169.29|166.89|169.38|166.98|169.29|166.89|0
1647862930000|2022-03-21 11:42:10|169.34|166.94|169.48|167.08|169.57|167.17|169.34|166.94|0
1647862940000|2022-03-21 11:42:20|169.57|167.17|169.48|167.08|169.57|167.17|169.48|167.08|0
1647862950000|2022-03-21 11:42:30|169.57|167.17|169.57|167.17|169.57|167.17|169.57|167.17|0
1647862960000|2022-03-21 11:42:40|169.67|167.27|169.71|167.31|169.71|167.31|169.67|167.27|0
1647862970000|2022-03-21 11:42:50|169.67|167.27|169.85|167.45|169.85|167.45|169.67|167.27|0
1647862980000|2022-03-21 11:43:00|169.76|167.36|169.76|167.36|169.85|167.45|169.76|167.36|0
1647862990000|2022-03-21 11:43:10|169.81|167.41|169.71|167.31|169.81|167.41|169.71|167.31|0
1647863010000|2022-03-21 11:43:30|169.76|167.36|169.85|167.45|169.85|167.45|169.76|167.36|0
1647863020000|2022-03-21 11:43:40|169.9|167.5|169.85|167.45|169.9|167.5|169.85|167.45|0
1647863030000|2022-03-21 11:43:50|169.76|167.36|169.76|167.36|169.81|167.41|169.76|167.36|0
1647863050000|2022-03-21 11:44:10|169.85|167.45|169.95|167.55|169.95|167.55|169.85|167.45|0
1647863060000|2022-03-21 11:44:20|169.85|167.45|169.85|167.45|169.85|167.45|169.76|167.36|0
1647863070000|2022-03-21 11:44:30|169.76|167.36|169.71|167.31|169.76|167.36|169.71|167.31|0
1647863080000|2022-03-21 11:44:40|169.67|167.27|169.76|167.36|169.85|167.45|169.67|167.27|0
1647863090000|2022-03-21 11:44:50|169.71|167.31|169.76|167.36|169.76|167.36|169.67|167.27|0
1647863100000|2022-03-21 11:45:00|169.85|167.45|169.76|167.36|169.85|167.45|169.76|167.36|0
1647863110000|2022-03-21 11:45:10|169.67|167.27|169.67|167.27|169.67|167.27|169.67|167.27|0
1647863120000|2022-03-21 11:45:20|169.62|167.22|169.76|167.36|169.76|167.36|169.57|167.17|0
1647863130000|2022-03-21 11:45:30|169.85|167.45|169.95|167.55|169.95|167.55|169.85|167.45|0
1647863140000|2022-03-21 11:45:40|169.85|167.45|169.85|167.45|169.85|167.45|169.85|167.45|0
1647863150000|2022-03-21 11:45:50|169.8|167.4|169.95|167.55|169.95|167.55|169.8|167.4|0
1647863170000|2022-03-21 11:46:10|169.99|167.59|169.85|167.45|169.99|167.59|169.85|167.45|0
1647863180000|2022-03-21 11:46:20|169.95|167.55|169.8|167.4|169.95|167.55|169.8|167.4|0
1647863190000|2022-03-21 11:46:30|169.67|167.27|169.67|167.27|169.71|167.31|169.67|167.27|0
1647863200000|2022-03-21 11:46:40|169.57|167.17|169.29|166.89|169.57|167.17|169.29|166.89|0
1647863210000|2022-03-21 11:46:50|169.38|166.98|169.29|166.89|169.38|166.98|169.29|166.89|0
1647863220000|2022-03-21 11:47:00|169.48|167.08|169.57|167.17|169.57|167.17|169.48|167.08|0
1647863230000|2022-03-21 11:47:10|169.48|167.08|169.48|167.08|169.48|167.08|169.48|167.08|0
1647863240000|2022-03-21 11:47:20|169.52|167.12|169.48|167.08|169.57|167.17|169.48|167.08|0
1647863250000|2022-03-21 11:47:30|169.38|166.98|169.38|166.98|169.48|167.08|169.38|166.98|0
1647863260000|2022-03-21 11:47:40|169.48|167.08|169.29|166.89|169.48|167.08|169.29|166.89|0
1647863270000|2022-03-21 11:47:50|169.15|166.75|169.29|166.89|169.29|166.89|169.15|166.75|0
1647863280000|2022-03-21 11:48:00|169.38|166.98|169.76|167.36|169.76|167.36|169.38|166.98|0
1647863290000|2022-03-21 11:48:10|169.57|167.17|169.52|167.12|169.57|167.17|169.52|167.12|0
1647863300000|2022-03-21 11:48:20|169.38|166.98|169.38|166.98|169.43|167.03|169.38|166.98|0
1647863310000|2022-03-21 11:48:30|169.43|167.03|169.43|167.03|169.48|167.08|169.43|167.03|0
1647863320000|2022-03-21 11:48:40|169.48|167.08|169.29|166.89|169.48|167.08|169.29|166.89|0
1647863330000|2022-03-21 11:48:50|169.48|167.08|169.38|166.98|169.48|167.08|169.38|166.98|0
1647863340000|2022-03-21 11:49:00|169.48|167.08|169.48|167.08|169.48|167.08|169.48|167.08|0
1647863350000|2022-03-21 11:49:10|169.71|167.31|169.8|167.4|169.8|167.4|169.66|167.26|0
1647863360000|2022-03-21 11:49:20|169.85|167.45|169.95|167.55|169.95|167.55|169.85|167.45|0
1647863380000|2022-03-21 11:49:40|169.99|167.59|169.95|167.55|169.99|167.59|169.95|167.55|0
1647863390000|2022-03-21 11:49:50|169.76|167.36|169.85|167.45|169.85|167.45|169.76|167.36|0
1647863400000|2022-03-21 11:50:00|169.8|167.4|169.95|167.55|169.95|167.55|169.8|167.4|0
1647863410000|2022-03-21 11:50:10|169.85|167.45|169.85|167.45|169.85|167.45|169.85|167.45|0
1647863420000|2022-03-21 11:50:20|169.76|167.36|169.76|167.36|169.76|167.36|169.76|167.36|0
1647863430000|2022-03-21 11:50:30|169.66|167.26|169.57|167.17|169.66|167.26|169.57|167.17|0
1647863440000|2022-03-21 11:50:40|169.76|167.36|169.57|167.17|169.76|167.36|169.57|167.17|0
1647863460000|2022-03-21 11:51:00|169.48|167.08|169.66|167.26|169.66|167.26|169.48|167.08|0
1647863470000|2022-03-21 11:51:10|169.48|167.08|169.48|167.08|169.48|167.08|169.48|167.08|0
1647863480000|2022-03-21 11:51:20|169.43|167.03|169.38|166.98|169.43|167.03|169.38|166.98|0
1647863490000|2022-03-21 11:51:30|169.33|166.93|169.48|167.08|169.52|167.12|169.33|166.93|0
1647863500000|2022-03-21 11:51:40|169.38|166.98|169.48|167.08|169.48|167.08|169.38|166.98|0
1647863520000|2022-03-21 11:52:00|169.38|166.98|169.38|166.98|169.38|166.98|169.38|166.98|0
1647863530000|2022-03-21 11:52:10|169.43|167.03|169.61|167.21|169.61|167.21|169.43|167.03|0
1647863540000|2022-03-21 11:52:20|169.57|167.17|169.38|166.98|169.57|167.17|169.38|166.98|0
1647863560000|2022-03-21 11:52:40|169.33|166.93|169.33|166.93|169.33|166.93|169.33|166.93|0
1647863570000|2022-03-21 11:52:50|169.47|167.07|169.47|167.07|169.57|167.17|169.47|167.07|0
1647863580000|2022-03-21 11:53:00|169.43|167.03|169.38|166.98|169.43|167.03|169.38|166.98|0
1647863590000|2022-03-21 11:53:10|169.29|166.89|169.1|166.7|169.29|166.89|169.1|166.7|0
1647863610000|2022-03-21 11:53:30|169.14|166.74|169.1|166.7|169.14|166.74|169.1|166.7|0
1647863620000|2022-03-21 11:53:40|169.14|166.74|169.14|166.74|169.14|166.74|169.14|166.74|0
1647863630000|2022-03-21 11:53:50|169.19|166.79|169.19|166.79|169.19|166.79|169.14|166.74|0
1647863640000|2022-03-21 11:54:00|169.14|166.74|169.05|166.65|169.14|166.74|169.05|166.65|0
1647863650000|2022-03-21 11:54:10|169.1|166.7|169.19|166.79|169.19|166.79|169.1|166.7|0
1647863660000|2022-03-21 11:54:20|169.14|166.74|169.38|166.98|169.38|166.98|169.14|166.74|0
1647863670000|2022-03-21 11:54:30|169.29|166.89|169.29|166.89|169.29|166.89|169.29|166.89|0
1647863680000|2022-03-21 11:54:40|169.19|166.79|169.29|166.89|169.29|166.89|169.19|166.79|0
1647863690000|2022-03-21 11:54:50|169.24|166.84|169.24|166.84|169.29|166.89|169.24|166.84|0
1647863700000|2022-03-21 11:55:00|169.14|166.74|169.1|166.7|169.14|166.74|169.1|166.7|0
1647863710000|2022-03-21 11:55:10|169.14|166.74|169|166.6|169.14|166.74|169|166.6|0
1647863720000|2022-03-21 11:55:20|168.91|166.51|168.77|166.37|168.91|166.51|168.77|166.37|0
1647863730000|2022-03-21 11:55:30|168.72|166.32|168.82|166.42|168.82|166.42|168.72|166.32|0
1647863740000|2022-03-21 11:55:40|168.91|166.51|168.91|166.51|168.91|166.51|168.86|166.46|0
1647863750000|2022-03-21 11:55:50|168.86|166.46|168.86|166.46|168.86|166.46|168.86|166.46|0
1647863760000|2022-03-21 11:56:00|168.91|166.51|168.91|166.51|169|166.6|168.91|166.51|0
1647863770000|2022-03-21 11:56:10|169|166.6|169.1|166.7|169.1|166.7|169|166.6|0
1647863780000|2022-03-21 11:56:20|169.14|166.74|169.29|166.89|169.29|166.89|169.14|166.74|0
1647863790000|2022-03-21 11:56:30|169.33|166.93|169.19|166.79|169.33|166.93|169.19|166.79|0
1647863800000|2022-03-21 11:56:40|169.1|166.7|169|166.6|169.1|166.7|169|166.6|0
1647863810000|2022-03-21 11:56:50|168.95|166.55|168.91|166.51|168.95|166.55|168.82|166.42|0
1647863820000|2022-03-21 11:57:00|169.1|166.7|169.1|166.7|169.1|166.7|169|166.6|0
1647863830000|2022-03-21 11:57:10|169.19|166.79|169.19|166.79|169.19|166.79|169.19|166.79|0
1647863840000|2022-03-21 11:57:20|169.1|166.7|169.1|166.7|169.1|166.7|169.1|166.7|0
1647863850000|2022-03-21 11:57:30|169|166.6|168.91|166.51|169|166.6|168.91|166.51|0
1647863860000|2022-03-21 11:57:40|168.82|166.42|168.77|166.37|168.82|166.42|168.77|166.37|0
1647863870000|2022-03-21 11:57:50|168.72|166.32|168.72|166.32|168.72|166.32|168.67|166.27|0
1647863880000|2022-03-21 11:58:00|168.82|166.42|168.63|166.23|168.82|166.42|168.63|166.23|0
1647863900000|2022-03-21 11:58:20|168.82|166.42|168.91|166.51|168.91|166.51|168.77|166.37|0
1647863910000|2022-03-21 11:58:30|169|166.6|169.1|166.7|169.1|166.7|168.91|166.51|0
1647863920000|2022-03-21 11:58:40|169|166.6|169.1|166.7|169.1|166.7|169|166.6|0
1647863930000|2022-03-21 11:58:50|169|166.6|169.1|166.7|169.1|166.7|169|166.6|0
1647863940000|2022-03-21 11:59:00|169.14|166.74|169.14|166.74|169.14|166.74|169.14|166.74|0
1647863950000|2022-03-21 11:59:10|169.19|166.79|169.28|166.88|169.28|166.88|169.19|166.79|0
1647863960000|2022-03-21 11:59:20|169.19|166.79|169.19|166.79|169.19|166.79|169.19|166.79|0
1647863970000|2022-03-21 11:59:30|169.14|166.74|169.1|166.7|169.14|166.74|169.1|166.7|0
1647863980000|2022-03-21 11:59:40|169.14|166.74|169.19|166.79|169.19|166.79|169.14|166.74|0
1647863990000|2022-03-21 11:59:50|169.1|166.7|169.1|166.7|169.1|166.7|169.1|166.7|0
1647864000000|2022-03-21 12:00:00|169|166.6|169.19|166.79|169.19|166.79|168.91|166.51|0
1647864010000|2022-03-21 12:00:10|169.33|166.93|169.52|167.12|169.52|167.12|169.28|166.88|0
1647864020000|2022-03-21 12:00:20|169.57|167.17|169.66|167.26|169.66|167.26|169.57|167.17|0
1647864030000|2022-03-21 12:00:30|169.57|167.17|169.66|167.26|169.66|167.26|169.57|167.17|0
1647864040000|2022-03-21 12:00:40|169.61|167.21|169.28|166.88|169.61|167.21|169.28|166.88|0
1647864050000|2022-03-21 12:00:50|169.19|166.79|169.19|166.79|169.19|166.79|169.19|166.79|0
1647864060000|2022-03-21 12:01:00|169.24|166.84|169.05|166.65|169.24|166.84|169|166.6|0
1647864070000|2022-03-21 12:01:10|169.19|166.79|169.19|166.79|169.19|166.79|169.19|166.79|0
1647864080000|2022-03-21 12:01:20|169.1|166.7|169|166.6|169.1|166.7|169|166.6|0
1647864090000|2022-03-21 12:01:30|168.91|166.51|169|166.6|169|166.6|168.91|166.51|0
1647864100000|2022-03-21 12:01:40|168.95|166.55|169|166.6|169|166.6|168.95|166.55|0
1647864110000|2022-03-21 12:01:50|169.1|166.7|169.28|166.88|169.28|166.88|169.1|166.7|0
1647864120000|2022-03-21 12:02:00|169.19|166.79|169.14|166.74|169.19|166.79|169.14|166.74|0
1647864130000|2022-03-21 12:02:10|169.1|166.7|169.14|166.74|169.19|166.79|169.1|166.7|0
1647864140000|2022-03-21 12:02:20|169.19|166.79|169|166.6|169.19|166.79|169|166.6|0
1647864150000|2022-03-21 12:02:30|169.1|166.7|169|166.6|169.19|166.79|169|166.6|0
1647864160000|2022-03-21 12:02:40|168.91|166.51|168.91|166.51|168.91|166.51|168.91|166.51|0
1647864170000|2022-03-21 12:02:50|168.95|166.55|168.95|166.55|168.95|166.55|168.95|166.55|0
1647864180000|2022-03-21 12:03:00|168.91|166.51|168.72|166.32|168.91|166.51|168.72|166.32|0
1647864190000|2022-03-21 12:03:10|168.63|166.23|168.63|166.23|168.63|166.23|168.63|166.23|0
1647864200000|2022-03-21 12:03:20|168.72|166.32|168.95|166.55|168.95|166.55|168.72|166.32|0
1647864210000|2022-03-21 12:03:30|168.91|166.51|168.72|166.32|168.91|166.51|168.72|166.32|0
1647864220000|2022-03-21 12:03:40|168.91|166.51|168.95|166.55|168.95|166.55|168.91|166.51|0
1647864230000|2022-03-21 12:03:50|169|166.6|168.63|166.23|169|166.6|168.63|166.23|0
1647864240000|2022-03-21 12:04:00|168.72|166.32|168.67|166.27|168.72|166.32|168.53|166.13|0
1647864250000|2022-03-21 12:04:10|168.72|166.32|168.63|166.23|168.72|166.32|168.63|166.23|0
1647864260000|2022-03-21 12:04:20|168.72|166.32|168.72|166.32|168.72|166.32|168.72|166.32|0
1647864270000|2022-03-21 12:04:30|168.63|166.23|168.53|166.13|168.63|166.23|168.53|166.13|0
1647864290000|2022-03-21 12:04:50|168.48|166.08|168.44|166.04|168.53|166.13|168.44|166.04|0
1647864300000|2022-03-21 12:05:00|168.39|165.99|168.44|166.04|168.44|166.04|168.39|165.99|0
1647864310000|2022-03-21 12:05:10|168.48|166.08|168.44|166.04|168.48|166.08|168.44|166.04|0
1647864330000|2022-03-21 12:05:30|168.53|166.13|168.44|166.04|168.53|166.13|168.44|166.04|0
1647864350000|2022-03-21 12:05:50|168.63|166.23|168.63|166.23|168.63|166.23|168.63|166.23|0
1647864360000|2022-03-21 12:06:00|168.53|166.13|168.53|166.13|168.53|166.13|168.53|166.13|0
1647864370000|2022-03-21 12:06:10|168.63|166.23|168.53|166.13|168.63|166.23|168.53|166.13|0
1647864380000|2022-03-21 12:06:20|168.62|166.22|168.81|166.41|168.81|166.41|168.62|166.22|0
1647864390000|2022-03-21 12:06:30|168.72|166.32|168.72|166.32|168.72|166.32|168.72|166.32|0
1647864400000|2022-03-21 12:06:40|168.81|166.41|168.91|166.51|168.91|166.51|168.81|166.41|0
1647864410000|2022-03-21 12:06:50|168.81|166.41|168.81|166.41|168.81|166.41|168.81|166.41|0
1647864430000|2022-03-21 12:07:10|168.72|166.32|168.81|166.41|168.81|166.41|168.72|166.32|0
1647864450000|2022-03-21 12:07:30|168.86|166.46|168.81|166.41|168.91|166.51|168.81|166.41|0
1647864460000|2022-03-21 12:07:40|168.76|166.36|168.72|166.32|168.81|166.41|168.72|166.32|0
1647864480000|2022-03-21 12:08:00|168.44|166.04|168.62|166.22|168.62|166.22|168.44|166.04|0
1647864490000|2022-03-21 12:08:10|168.44|166.04|168.44|166.04|168.44|166.04|168.44|166.04|0
1647864510000|2022-03-21 12:08:30|168.53|166.13|168.53|166.13|168.62|166.22|168.53|166.13|0
1647864520000|2022-03-21 12:08:40|168.44|166.04|168.44|166.04|168.44|166.04|168.44|166.04|0
1647864530000|2022-03-21 12:08:50|168.34|165.94|168.34|165.94|168.34|165.94|168.34|165.94|0
1647864540000|2022-03-21 12:09:00|168.44|166.04|168.44|166.04|168.44|166.04|168.44|166.04|0
1647864550000|2022-03-21 12:09:10|168.34|165.94|168.44|166.04|168.44|166.04|168.34|165.94|0
1647864570000|2022-03-21 12:09:30|168.53|166.13|168.34|165.94|168.53|166.13|168.34|165.94|0
1647864580000|2022-03-21 12:09:40|168.44|166.04|168.34|165.94|168.44|166.04|168.34|165.94|0
1647864590000|2022-03-21 12:09:50|168.16|165.76|168.16|165.76|168.16|165.76|168.16|165.76|0
1647864600000|2022-03-21 12:10:00|168.25|165.85|168.25|165.85|168.25|165.85|168.25|165.85|0
1647864610000|2022-03-21 12:10:10|168.16|165.76|168.39|165.99|168.39|165.99|168.16|165.76|0
1647864620000|2022-03-21 12:10:20|168.44|166.04|168.44|166.04|168.44|166.04|168.34|165.94|0
1647864630000|2022-03-21 12:10:30|168.39|165.99|168.44|166.04|168.44|166.04|168.39|165.99|0
1647864650000|2022-03-21 12:10:50|168.53|166.13|168.53|166.13|168.53|166.13|168.53|166.13|0
1647864660000|2022-03-21 12:11:00|168.62|166.22|168.72|166.32|168.72|166.32|168.62|166.22|0
1647864670000|2022-03-21 12:11:10|168.62|166.22|168.62|166.22|168.62|166.22|168.62|166.22|0
1647864680000|2022-03-21 12:11:20|168.72|166.32|168.72|166.32|168.72|166.32|168.72|166.32|0
1647864710000|2022-03-21 12:11:50|168.81|166.41|168.86|166.46|168.86|166.46|168.81|166.41|0
1647864720000|2022-03-21 12:12:00|168.81|166.41|168.81|166.41|168.95|166.55|168.81|166.41|0
1647864730000|2022-03-21 12:12:10|169|166.6|169|166.6|169|166.6|169|166.6|0
1647864740000|2022-03-21 12:12:20|169.09|166.69|169.09|166.69|169.09|166.69|169.09|166.69|0
1647864750000|2022-03-21 12:12:30|169.19|166.79|169.09|166.69|169.19|166.79|169.09|166.69|0
1647864760000|2022-03-21 12:12:40|169.19|166.79|169.28|166.88|169.28|166.88|169.19|166.79|0
1647864770000|2022-03-21 12:12:50|169.19|166.79|169.19|166.79|169.19|166.79|169.19|166.79|0
1647864790000|2022-03-21 12:13:10|169.28|166.88|169.19|166.79|169.28|166.88|169.19|166.79|0
1647864810000|2022-03-21 12:13:30|169.09|166.69|169.09|166.69|169.09|166.69|169.09|166.69|0
1647864840000|2022-03-21 12:14:00|168.9|166.5|168.9|166.5|169|166.6|168.9|166.5|0
1647864860000|2022-03-21 12:14:20|169|166.6|168.95|166.55|169|166.6|168.95|166.55|0
1647864870000|2022-03-21 12:14:30|169|166.6|168.81|166.41|169|166.6|168.81|166.41|0
1647864880000|2022-03-21 12:14:40|168.72|166.32|168.85|166.45|168.85|166.45|168.72|166.32|0
1647864900000|2022-03-21 12:15:00|168.81|166.41|168.53|166.13|168.81|166.41|168.53|166.13|0
1647864910000|2022-03-21 12:15:10|168.62|166.22|168.72|166.32|168.72|166.32|168.62|166.22|0
1647864920000|2022-03-21 12:15:20|168.43|166.03|168.34|165.94|168.43|166.03|168.34|165.94|0
1647864930000|2022-03-21 12:15:30|168.25|165.85|168.25|165.85|168.29|165.89|168.25|165.85|0
1647864940000|2022-03-21 12:15:40|168.43|166.03|168.34|165.94|168.43|166.03|168.34|165.94|0
1647864950000|2022-03-21 12:15:50|168.25|165.85|168.25|165.85|168.25|165.85|168.25|165.85|0
1647864960000|2022-03-21 12:16:00|168.34|165.94|168.06|165.66|168.34|165.94|168.06|165.66|0
1647864970000|2022-03-21 12:16:10|167.97|165.57|167.87|165.47|167.97|165.57|167.78|165.38|0
1647864980000|2022-03-21 12:16:20|167.97|165.57|168.15|165.75|168.15|165.75|167.97|165.57|0
1647864990000|2022-03-21 12:16:30|168.06|165.66|168.15|165.75|168.15|165.75|168.06|165.66|0
1647865000000|2022-03-21 12:16:40|168.25|165.85|168.25|165.85|168.25|165.85|168.25|165.85|0
1647865010000|2022-03-21 12:16:50|168.29|165.89|168.29|165.89|168.34|165.94|168.29|165.89|0
1647865020000|2022-03-21 12:17:00|168.25|165.85|168.25|165.85|168.25|165.85|168.2|165.8|0
1647865030000|2022-03-21 12:17:10|168.15|165.75|168.06|165.66|168.15|165.75|168.06|165.66|0
1647865040000|2022-03-21 12:17:20|167.87|165.47|167.92|165.52|167.97|165.57|167.87|165.47|0
1647865050000|2022-03-21 12:17:30|167.87|165.47|167.97|165.57|167.97|165.57|167.78|165.38|0
1647865060000|2022-03-21 12:17:40|167.87|165.47|167.87|165.47|167.87|165.47|167.87|165.47|0
1647865070000|2022-03-21 12:17:50|167.78|165.38|167.82|165.42|167.82|165.42|167.78|165.38|0
1647865080000|2022-03-21 12:18:00|167.87|165.47|167.78|165.38|167.87|165.47|167.78|165.38|0
1647865090000|2022-03-21 12:18:10|167.87|165.47|167.87|165.47|167.87|165.47|167.87|165.47|0
1647865100000|2022-03-21 12:18:20|168.15|165.75|168.15|165.75|168.15|165.75|168.06|165.66|0
1647865110000|2022-03-21 12:18:30|168.06|165.66|168.06|165.66|168.06|165.66|168.06|165.66|0
1647865120000|2022-03-21 12:18:40|168.01|165.61|168.06|165.66|168.06|165.66|167.97|165.57|0
1647865130000|2022-03-21 12:18:50|168.01|165.61|167.97|165.57|168.01|165.61|167.97|165.57|0
1647865140000|2022-03-21 12:19:00|167.96|165.56|167.96|165.56|167.96|165.56|167.96|165.56|0
1647865150000|2022-03-21 12:19:10|168.06|165.66|168.15|165.75|168.15|165.75|168.06|165.66|0
1647865160000|2022-03-21 12:19:20|168.25|165.85|168.25|165.85|168.25|165.85|168.15|165.75|0
1647865180000|2022-03-21 12:19:40|168.34|165.94|168.25|165.85|168.34|165.94|168.25|165.85|0
1647865190000|2022-03-21 12:19:50|168.15|165.75|168.15|165.75|168.15|165.75|168.15|165.75|0
1647865200000|2022-03-21 12:20:00|168.06|165.66|168.06|165.66|168.25|165.85|168.06|165.66|0
1647865210000|2022-03-21 12:20:10|168.15|165.75|168.25|165.85|168.25|165.85|168.15|165.75|0
1647865220000|2022-03-21 12:20:20|168.34|165.94|168.25|165.85|168.34|165.94|168.25|165.85|0
1647865230000|2022-03-21 12:20:30|168.34|165.94|168.53|166.13|168.53|166.13|168.34|165.94|0
1647865240000|2022-03-21 12:20:40|168.62|166.22|168.62|166.22|168.62|166.22|168.53|166.13|0
1647865250000|2022-03-21 12:20:50|168.53|166.13|168.25|165.85|168.53|166.13|168.25|165.85|0
1647865260000|2022-03-21 12:21:00|168.15|165.75|168.15|165.75|168.15|165.75|168.15|165.75|0
1647865270000|2022-03-21 12:21:10|167.96|165.56|167.96|165.56|167.96|165.56|167.96|165.56|0
1647865280000|2022-03-21 12:21:20|167.68|165.28|167.87|165.47|167.87|165.47|167.68|165.28|0
1647865290000|2022-03-21 12:21:30|167.96|165.56|168.34|165.94|168.34|165.94|167.96|165.56|0
1647865310000|2022-03-21 12:21:50|168.38|165.98|168.34|165.94|168.38|165.98|168.34|165.94|0
1647865320000|2022-03-21 12:22:00|168.38|165.98|168.38|165.98|168.38|165.98|168.34|165.94|0
1647865330000|2022-03-21 12:22:10|168.34|165.94|167.96|165.56|168.34|165.94|167.96|165.56|0
1647865340000|2022-03-21 12:22:20|167.87|165.47|167.78|165.38|167.87|165.47|167.78|165.38|0
1647865350000|2022-03-21 12:22:30|167.87|165.47|168.06|165.66|168.06|165.66|167.87|165.47|0
1647865360000|2022-03-21 12:22:40|168.01|165.61|168.06|165.66|168.06|165.66|168.01|165.61|0
1647865370000|2022-03-21 12:22:50|168.01|165.61|167.96|165.56|168.01|165.61|167.96|165.56|0
1647865380000|2022-03-21 12:23:00|168.06|165.66|168.01|165.61|168.06|165.66|167.96|165.56|0
1647865390000|2022-03-21 12:23:10|168.06|165.66|167.96|165.56|168.06|165.66|167.96|165.56|0
1647865400000|2022-03-21 12:23:20|168.06|165.66|168.06|165.66|168.15|165.75|168.06|165.66|0
1647865410000|2022-03-21 12:23:30|167.96|165.56|167.96|165.56|167.96|165.56|167.96|165.56|0
1647865420000|2022-03-21 12:23:40|167.87|165.47|168.06|165.66|168.06|165.66|167.87|165.47|0
1647865430000|2022-03-21 12:23:50|167.96|165.56|167.82|165.42|167.96|165.56|167.78|165.38|0
1647865440000|2022-03-21 12:24:00|167.78|165.38|167.59|165.19|167.78|165.38|167.59|165.19|0
1647865450000|2022-03-21 12:24:10|167.35|164.95|167.22|164.82|167.35|164.95|167.22|164.82|0
1647865460000|2022-03-21 12:24:20|167.12|164.72|167.22|164.82|167.22|164.82|167.12|164.72|0
1647865470000|2022-03-21 12:24:30|167.31|164.91|167.22|164.82|167.31|164.91|167.22|164.82|0
1647865480000|2022-03-21 12:24:40|167.12|164.72|167.22|164.82|167.22|164.82|167.12|164.72|0
1647865490000|2022-03-21 12:24:50|167.31|164.91|167.4|165|167.4|165|167.31|164.91|0
1647865500000|2022-03-21 12:25:00|167.5|165.1|167.5|165.1|167.5|165.1|167.45|165.05|0
1647865510000|2022-03-21 12:25:10|167.45|165.05|167.45|165.05|167.45|165.05|167.45|165.05|0
1647865520000|2022-03-21 12:25:20|167.54|165.14|167.45|165.05|167.54|165.14|167.4|165|0
1647865530000|2022-03-21 12:25:30|167.4|165|167.45|165.05|167.54|165.14|167.4|165|0
1647865540000|2022-03-21 12:25:40|167.4|165|167.5|165.1|167.5|165.1|167.4|165|0
1647865550000|2022-03-21 12:25:50|167.59|165.19|167.59|165.19|167.78|165.38|167.59|165.19|0
1647865560000|2022-03-21 12:26:00|167.5|165.1|167.59|165.19|167.59|165.19|167.5|165.1|0
1647865570000|2022-03-21 12:26:10|167.4|165|167.4|165|167.4|165|167.22|164.82|0
1647865580000|2022-03-21 12:26:20|167.5|165.1|167.31|164.91|167.5|165.1|167.22|164.82|0
1647865590000|2022-03-21 12:26:30|167.26|164.86|167.4|165|167.4|165|167.26|164.86|0
1647865610000|2022-03-21 12:26:50|167.26|164.86|167.22|164.82|167.26|164.86|167.22|164.82|0
1647865620000|2022-03-21 12:27:00|167.12|164.72|167.03|164.63|167.12|164.72|167.03|164.63|0
1647865630000|2022-03-21 12:27:10|167.12|164.72|167.03|164.63|167.12|164.72|167.03|164.63|0
1647865640000|2022-03-21 12:27:20|166.94|164.54|167.03|164.63|167.03|164.63|166.94|164.54|0
1647865650000|2022-03-21 12:27:30|166.94|164.54|167.12|164.72|167.12|164.72|166.89|164.49|0
1647865660000|2022-03-21 12:27:40|167.31|164.91|167.12|164.72|167.31|164.91|167.12|164.72|0
1647865670000|2022-03-21 12:27:50|167.21|164.81|167.21|164.81|167.21|164.81|167.12|164.72|0
1647865680000|2022-03-21 12:28:00|167.03|164.63|167.03|164.63|167.03|164.63|167.03|164.63|0
1647865700000|2022-03-21 12:28:20|167.21|164.81|167.31|164.91|167.31|164.91|167.21|164.81|0
1647865710000|2022-03-21 12:28:30|167.4|165|167.31|164.91|167.4|165|167.31|164.91|0
1647865720000|2022-03-21 12:28:40|167.21|164.81|167.21|164.81|167.21|164.81|167.21|164.81|0
1647865730000|2022-03-21 12:28:50|167.17|164.77|167.12|164.72|167.17|164.77|167.12|164.72|0
1647865740000|2022-03-21 12:29:00|167.21|164.81|167.4|165|167.4|165|167.21|164.81|0
1647865760000|2022-03-21 12:29:20|167.03|164.63|167.21|164.81|167.21|164.81|167.03|164.63|0
1647865770000|2022-03-21 12:29:30|167.12|164.72|167.21|164.81|167.21|164.81|167.12|164.72|0
1647865800000|2022-03-21 12:30:00|167.26|164.86|167.31|164.91|167.31|164.91|167.26|164.86|0
1647865820000|2022-03-21 12:30:20|167.21|164.81|167.21|164.81|167.26|164.86|167.21|164.81|0
1647865830000|2022-03-21 12:30:30|167.12|164.72|167.03|164.63|167.31|164.91|167.03|164.63|0
1647865840000|2022-03-21 12:30:40|166.93|164.53|167.12|164.72|167.12|164.72|166.93|164.53|0
1647865850000|2022-03-21 12:30:50|166.98|164.58|167.03|164.63|167.03|164.63|166.98|164.58|0
1647865860000|2022-03-21 12:31:00|167.12|164.72|167.03|164.63|167.12|164.72|167.03|164.63|0
1647865870000|2022-03-21 12:31:10|167.12|164.72|167.03|164.63|167.12|164.72|167.03|164.63|0
1647865880000|2022-03-21 12:31:20|166.93|164.53|167.12|164.72|167.12|164.72|166.93|164.53|0
1647865890000|2022-03-21 12:31:30|167.03|164.63|166.93|164.53|167.03|164.63|166.93|164.53|0
1647865900000|2022-03-21 12:31:40|167.03|164.63|167.03|164.63|167.03|164.63|166.93|164.53|0
1647865910000|2022-03-21 12:31:50|166.93|164.53|167.03|164.63|167.03|164.63|166.93|164.53|0
1647865920000|2022-03-21 12:32:00|166.93|164.53|166.93|164.53|167.03|164.63|166.93|164.53|0
1647865930000|2022-03-21 12:32:10|167.03|164.63|167.03|164.63|167.03|164.63|166.93|164.53|0
1647865940000|2022-03-21 12:32:20|167.12|164.72|167.12|164.72|167.12|164.72|167.03|164.63|0
1647865950000|2022-03-21 12:32:30|167.21|164.81|167.21|164.81|167.21|164.81|167.21|164.81|0
1647865960000|2022-03-21 12:32:40|167.12|164.72|167.12|164.72|167.21|164.81|167.12|164.72|0
1647865970000|2022-03-21 12:32:50|167.21|164.81|167.12|164.72|167.21|164.81|167.12|164.72|0
1647865980000|2022-03-21 12:33:00|167.07|164.67|167.03|164.63|167.07|164.67|167.03|164.63|0
1647865990000|2022-03-21 12:33:10|166.84|164.44|166.84|164.44|166.84|164.44|166.84|164.44|0
1647866000000|2022-03-21 12:33:20|166.93|164.53|166.93|164.53|166.93|164.53|166.84|164.44|0
1647866010000|2022-03-21 12:33:30|167.03|164.63|167.21|164.81|167.21|164.81|167.03|164.63|0
1647866020000|2022-03-21 12:33:40|167.26|164.86|167.49|165.09|167.49|165.09|167.26|164.86|0
1647866030000|2022-03-21 12:33:50|167.35|164.95|167.12|164.72|167.35|164.95|167.12|164.72|0
1647866040000|2022-03-21 12:34:00|167.03|164.63|167.03|164.63|167.03|164.63|166.93|164.53|0
1647866050000|2022-03-21 12:34:10|166.93|164.53|167.03|164.63|167.03|164.63|166.93|164.53|0
1647866060000|2022-03-21 12:34:20|167.12|164.72|167.12|164.72|167.12|164.72|167.03|164.63|0
1647866070000|2022-03-21 12:34:30|167.21|164.81|167.12|164.72|167.21|164.81|167.12|164.72|0
1647866080000|2022-03-21 12:34:40|167.21|164.81|167.12|164.72|167.35|164.95|167.12|164.72|0
1647866090000|2022-03-21 12:34:50|167.21|164.81|167.21|164.81|167.21|164.81|167.12|164.72|0
1647866100000|2022-03-21 12:35:00|167.26|164.86|167.31|164.91|167.31|164.91|167.26|164.86|0
1647866110000|2022-03-21 12:35:10|167.03|164.63|167.03|164.63|167.03|164.63|167.03|164.63|0
1647866120000|2022-03-21 12:35:20|166.98|164.58|167.03|164.63|167.03|164.63|166.98|164.58|0
1647866130000|2022-03-21 12:35:30|167.12|164.72|167.12|164.72|167.12|164.72|167.12|164.72|0
1647866150000|2022-03-21 12:35:50|166.93|164.53|167.03|164.63|167.03|164.63|166.93|164.53|0
1647866160000|2022-03-21 12:36:00|167.12|164.72|167.12|164.72|167.12|164.72|167.12|164.72|0
1647866170000|2022-03-21 12:36:10|167.03|164.63|166.84|164.44|167.03|164.63|166.84|164.44|0
1647866180000|2022-03-21 12:36:20|166.93|164.53|166.93|164.53|166.93|164.53|166.93|164.53|0
1647866200000|2022-03-21 12:36:40|166.88|164.48|166.93|164.53|166.93|164.53|166.84|164.44|0
1647866210000|2022-03-21 12:36:50|166.98|164.58|166.93|164.53|166.98|164.58|166.93|164.53|0
1647866220000|2022-03-21 12:37:00|167.03|164.63|167.21|164.81|167.21|164.81|167.03|164.63|0
1647866240000|2022-03-21 12:37:20|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1647866250000|2022-03-21 12:37:30|167.26|164.86|167.12|164.72|167.26|164.86|167.12|164.72|0
1647866260000|2022-03-21 12:37:40|167.21|164.81|167.21|164.81|167.21|164.81|167.21|164.81|0
1647866270000|2022-03-21 12:37:50|167.12|164.72|167.3|164.9|167.3|164.9|167.12|164.72|0
1647866280000|2022-03-21 12:38:00|167.21|164.81|167.21|164.81|167.21|164.81|167.21|164.81|0
1647866290000|2022-03-21 12:38:10|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1647866300000|2022-03-21 12:38:20|167.4|165|167.4|165|167.4|165|167.4|165|0
1647866310000|2022-03-21 12:38:30|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1647866320000|2022-03-21 12:38:40|167.21|164.81|167.3|164.9|167.3|164.9|167.21|164.81|0
1647866330000|2022-03-21 12:38:50|167.4|165|167.4|165|167.4|165|167.4|165|0
1647866340000|2022-03-21 12:39:00|167.3|164.9|167.3|164.9|167.3|164.9|167.3|164.9|0
1647866350000|2022-03-21 12:39:10|167.4|165|167.4|165|167.4|165|167.4|165|0
1647866360000|2022-03-21 12:39:20|167.49|165.09|167.49|165.09|167.49|165.09|167.49|165.09|0
1647866370000|2022-03-21 12:39:30|167.58|165.18|167.68|165.28|167.68|165.28|167.58|165.18|0
1647866380000|2022-03-21 12:39:40|167.77|165.37|167.68|165.28|167.77|165.37|167.68|165.28|0
1647866390000|2022-03-21 12:39:50|167.58|165.18|167.49|165.09|167.58|165.18|167.49|165.09|0
1647866400000|2022-03-21 12:40:00|167.4|165|167.12|164.72|167.4|165|167.02|164.62|0
1647866410000|2022-03-21 12:40:10|167.21|164.81|167.12|164.72|167.21|164.81|167.12|164.72|0
1647866420000|2022-03-21 12:40:20|167.21|164.81|167.21|164.81|167.3|164.9|167.21|164.81|0
1647866430000|2022-03-21 12:40:30|167.3|164.9|167.4|165|167.4|165|167.3|164.9|0
1647866440000|2022-03-21 12:40:40|167.49|165.09|167.44|165.04|167.49|165.09|167.44|165.04|0
1647866450000|2022-03-21 12:40:50|167.49|165.09|167.77|165.37|167.77|165.37|167.49|165.09|0
1647866460000|2022-03-21 12:41:00|167.68|165.28|167.77|165.37|167.77|165.37|167.68|165.28|0
1647866470000|2022-03-21 12:41:10|167.86|165.46|167.96|165.56|167.96|165.56|167.86|165.46|0
1647866480000|2022-03-21 12:41:20|167.86|165.46|167.86|165.46|167.86|165.46|167.86|165.46|0
1647866520000|2022-03-21 12:42:00|167.81|165.41|167.81|165.41|167.86|165.46|167.81|165.41|0
1647866530000|2022-03-21 12:42:10|167.86|165.46|167.77|165.37|167.86|165.46|167.77|165.37|0
1647866540000|2022-03-21 12:42:20|167.81|165.41|167.81|165.41|167.81|165.41|167.81|165.41|0
1647866550000|2022-03-21 12:42:30|167.77|165.37|167.68|165.28|167.77|165.37|167.68|165.28|0
1647866560000|2022-03-21 12:42:40|167.63|165.23|167.58|165.18|167.63|165.23|167.58|165.18|0
1647866570000|2022-03-21 12:42:50|167.72|165.32|167.72|165.32|167.72|165.32|167.72|165.32|0
1647866580000|2022-03-21 12:43:00|167.77|165.37|167.77|165.37|167.77|165.37|167.72|165.32|0
1647866590000|2022-03-21 12:43:10|167.86|165.46|167.96|165.56|167.96|165.56|167.86|165.46|0
1647866600000|2022-03-21 12:43:20|168.05|165.65|168.05|165.65|168.05|165.65|168.05|165.65|0
1647866610000|2022-03-21 12:43:30|167.86|165.46|167.86|165.46|167.86|165.46|167.86|165.46|0
1647866630000|2022-03-21 12:43:50|167.77|165.37|167.72|165.32|167.77|165.37|167.72|165.32|0
1647866640000|2022-03-21 12:44:00|167.77|165.37|167.77|165.37|167.77|165.37|167.77|165.37|0
1647866670000|2022-03-21 12:44:30|167.86|165.46|167.86|165.46|167.86|165.46|167.81|165.41|0
1647866680000|2022-03-21 12:44:40|167.96|165.56|167.96|165.56|167.96|165.56|167.96|165.56|0
1647866690000|2022-03-21 12:44:50|167.58|165.18|167.58|165.18|167.58|165.18|167.58|165.18|0
1647866700000|2022-03-21 12:45:00|167.53|165.13|167.21|164.81|167.53|165.13|167.21|164.81|0
1647866710000|2022-03-21 12:45:10|167.12|164.72|166.93|164.53|167.12|164.72|166.93|164.53|0
1647866720000|2022-03-21 12:45:20|167.02|164.62|167.02|164.62|167.02|164.62|167.02|164.62|0
1647866730000|2022-03-21 12:45:30|166.93|164.53|167.02|164.62|167.02|164.62|166.93|164.53|0
1647866740000|2022-03-21 12:45:40|166.97|164.57|167.02|164.62|167.02|164.62|166.97|164.57|0
1647866750000|2022-03-21 12:45:50|167.12|164.72|167.12|164.72|167.12|164.72|167.12|164.72|0
1647866760000|2022-03-21 12:46:00|167.02|164.62|167.21|164.81|167.21|164.81|167.02|164.62|0
1647866770000|2022-03-21 12:46:10|167.3|164.9|167.21|164.81|167.3|164.9|167.21|164.81|0
1647866790000|2022-03-21 12:46:30|167.12|164.72|167.21|164.81|167.21|164.81|167.12|164.72|0
1647866810000|2022-03-21 12:46:50|167.02|164.62|167.02|164.62|167.02|164.62|167.02|164.62|0
1647866820000|2022-03-21 12:47:00|167.11|164.71|167.11|164.71|167.11|164.71|167.11|164.71|0
1647866840000|2022-03-21 12:47:20|167.16|164.76|167.11|164.71|167.16|164.76|167.11|164.71|0
1647866850000|2022-03-21 12:47:30|167.07|164.67|166.93|164.53|167.07|164.67|166.93|164.53|0
1647866860000|2022-03-21 12:47:40|166.84|164.44|166.88|164.48|166.93|164.53|166.84|164.44|0
1647866870000|2022-03-21 12:47:50|166.74|164.34|167.21|164.81|167.21|164.81|166.74|164.34|0
1647866880000|2022-03-21 12:48:00|167.25|164.85|167.21|164.81|167.25|164.85|167.21|164.81|0
1647866890000|2022-03-21 12:48:10|167.3|164.9|167.3|164.9|167.3|164.9|167.25|164.85|0
1647866900000|2022-03-21 12:48:20|167.02|164.62|167.3|164.9|167.3|164.9|167.02|164.62|0
1647866910000|2022-03-21 12:48:30|167.49|165.09|167.58|165.18|167.58|165.18|167.49|165.09|0
1647866920000|2022-03-21 12:48:40|167.49|165.09|167.44|165.04|167.49|165.09|167.39|164.99|0
1647866930000|2022-03-21 12:48:50|167.39|164.99|167.35|164.95|167.39|164.99|167.35|164.95|0
1647866940000|2022-03-21 12:49:00|167.3|164.9|167.53|165.13|167.53|165.13|167.3|164.9|0
1647866950000|2022-03-21 12:49:10|167.58|165.18|167.49|165.09|167.58|165.18|167.49|165.09|0
1647866960000|2022-03-21 12:49:20|167.53|165.13|167.49|165.09|167.53|165.13|167.49|165.09|0
1647866970000|2022-03-21 12:49:30|167.53|165.13|167.58|165.18|167.58|165.18|167.53|165.13|0
1647866980000|2022-03-21 12:49:40|167.53|165.13|167.58|165.18|167.58|165.18|167.53|165.13|0
1647866990000|2022-03-21 12:49:50|167.53|165.13|167.58|165.18|167.58|165.18|167.53|165.13|0
1647867000000|2022-03-21 12:50:00|167.67|165.27|167.77|165.37|167.77|165.37|167.67|165.27|0
1647867010000|2022-03-21 12:50:10|167.72|165.32|167.77|165.37|167.77|165.37|167.72|165.32|0
1647867020000|2022-03-21 12:50:20|167.67|165.27|167.67|165.27|167.67|165.27|167.67|165.27|0
1647867030000|2022-03-21 12:50:30|167.63|165.23|167.67|165.27|167.67|165.27|167.58|165.18|0
1647867040000|2022-03-21 12:50:40|167.63|165.23|167.44|165.04|167.63|165.23|167.44|165.04|0
1647867050000|2022-03-21 12:50:50|167.49|165.09|167.44|165.04|167.49|165.09|167.39|164.99|0
1647867060000|2022-03-21 12:51:00|167.49|165.09|167.58|165.18|167.58|165.18|167.49|165.09|0
1647867070000|2022-03-21 12:51:10|167.72|165.32|167.81|165.41|167.86|165.46|167.72|165.32|0
1647867080000|2022-03-21 12:51:20|167.77|165.37|167.81|165.41|167.81|165.41|167.72|165.32|0
1647867090000|2022-03-21 12:51:30|167.86|165.46|167.95|165.55|167.95|165.55|167.86|165.46|0
1647867100000|2022-03-21 12:51:40|167.86|165.46|167.95|165.55|167.95|165.55|167.86|165.46|0
1647867110000|2022-03-21 12:51:50|168.05|165.65|168.05|165.65|168.05|165.65|168|165.6|0
1647867120000|2022-03-21 12:52:00|167.95|165.55|168.05|165.65|168.05|165.65|167.95|165.55|0
1647867140000|2022-03-21 12:52:20|167.95|165.55|168|165.6|168|165.6|167.95|165.55|0
1647867150000|2022-03-21 12:52:30|168.05|165.65|168.05|165.65|168.05|165.65|168.05|165.65|0
1647867170000|2022-03-21 12:52:50|168.23|165.83|168.23|165.83|168.23|165.83|168.23|165.83|0
1647867180000|2022-03-21 12:53:00|168.33|165.93|168.33|165.93|168.33|165.93|168.33|165.93|0
1647867200000|2022-03-21 12:53:20|168.42|166.02|168.33|165.93|168.42|166.02|168.33|165.93|0
1647867210000|2022-03-21 12:53:30|168.42|166.02|168.42|166.02|168.42|166.02|168.42|166.02|0
1647867220000|2022-03-21 12:53:40|168.52|166.12|168.51|166.11|168.52|166.12|168.51|166.11|0
1647867230000|2022-03-21 12:53:50|168.42|166.02|168.42|166.02|168.42|166.02|168.42|166.02|0
1647867240000|2022-03-21 12:54:00|168.51|166.11|168.51|166.11|168.51|166.11|168.51|166.11|0
1647867250000|2022-03-21 12:54:10|168.47|166.07|168.61|166.21|168.61|166.21|168.47|166.07|0
1647867260000|2022-03-21 12:54:20|168.7|166.3|168.7|166.3|168.7|166.3|168.7|166.3|0
1647867270000|2022-03-21 12:54:30|168.8|166.4|168.75|166.35|168.8|166.4|168.75|166.35|0
1647867280000|2022-03-21 12:54:40|168.8|166.4|168.8|166.4|168.8|166.4|168.8|166.4|0
1647867290000|2022-03-21 12:54:50|168.7|166.3|168.7|166.3|168.7|166.3|168.7|166.3|0
1647867300000|2022-03-21 12:55:00|168.61|166.21|168.61|166.21|168.61|166.21|168.61|166.21|0
1647867310000|2022-03-21 12:55:10|168.7|166.3|168.61|166.21|168.7|166.3|168.61|166.21|0
1647867320000|2022-03-21 12:55:20|168.7|166.3|168.7|166.3|168.7|166.3|168.7|166.3|0
1647867330000|2022-03-21 12:55:30|168.61|166.21|168.61|166.21|168.61|166.21|168.61|166.21|0
1647867340000|2022-03-21 12:55:40|168.51|166.11|168.42|166.02|168.51|166.11|168.42|166.02|0
1647867370000|2022-03-21 12:56:10|168.51|166.11|168.61|166.21|168.7|166.3|168.51|166.11|0
1647867390000|2022-03-21 12:56:30|168.51|166.11|168.51|166.11|168.51|166.11|168.51|166.11|0
1647867400000|2022-03-21 12:56:40|168.61|166.21|168.7|166.3|168.7|166.3|168.61|166.21|0
1647867420000|2022-03-21 12:57:00|168.8|166.4|168.75|166.35|168.8|166.4|168.7|166.3|0
1647867430000|2022-03-21 12:57:10|168.7|166.3|168.42|166.02|168.7|166.3|168.42|166.02|0
1647867440000|2022-03-21 12:57:20|168.51|166.11|168.51|166.11|168.51|166.11|168.51|166.11|0
1647867450000|2022-03-21 12:57:30|168.61|166.21|168.51|166.11|168.61|166.21|168.51|166.11|0
1647867460000|2022-03-21 12:57:40|168.33|165.93|168.14|165.74|168.33|165.93|168.14|165.74|0
1647867470000|2022-03-21 12:57:50|168.23|165.83|168.05|165.65|168.23|165.83|168.05|165.65|0
1647867480000|2022-03-21 12:58:00|167.95|165.55|167.95|165.55|167.95|165.55|167.95|165.55|0
1647867490000|2022-03-21 12:58:10|168|165.6|167.86|165.46|168|165.6|167.86|165.46|0
1647867500000|2022-03-21 12:58:20|167.95|165.55|167.76|165.36|167.95|165.55|167.76|165.36|0
1647867510000|2022-03-21 12:58:30|167.86|165.46|167.76|165.36|167.86|165.46|167.76|165.36|0
1647867530000|2022-03-21 12:58:50|167.86|165.46|168.04|165.64|168.04|165.64|167.86|165.46|0
1647867540000|2022-03-21 12:59:00|167.95|165.55|168.04|165.64|168.04|165.64|167.95|165.55|0
1647867550000|2022-03-21 12:59:10|167.95|165.55|167.95|165.55|167.95|165.55|167.95|165.55|0
1647867560000|2022-03-21 12:59:20|168.14|165.74|168.04|165.64|168.14|165.74|168.04|165.64|0
1647867580000|2022-03-21 12:59:40|168.09|165.69|168.14|165.74|168.14|165.74|168.09|165.69|0
1647867590000|2022-03-21 12:59:50|168.04|165.64|168.04|165.64|168.04|165.64|168.04|165.64|0
1647867600000|2022-03-21 13:00:00|168.14|165.74|168.14|165.74|168.14|165.74|168.14|165.74|0
1647867610000|2022-03-21 13:00:10|167.95|165.55|167.86|165.46|167.95|165.55|167.86|165.46|0
1647867620000|2022-03-21 13:00:20|167.76|165.36|167.67|165.27|167.76|165.36|167.67|165.27|0
1647867630000|2022-03-21 13:00:30|167.58|165.18|167.3|164.9|167.58|165.18|167.3|164.9|0
1647867640000|2022-03-21 13:00:40|167.16|164.76|167.11|164.71|167.16|164.76|167.11|164.71|0
1647867650000|2022-03-21 13:00:50|167.02|164.62|167.11|164.71|167.11|164.71|167.02|164.62|0
1647867660000|2022-03-21 13:01:00|167.2|164.8|166.92|164.52|167.2|164.8|166.92|164.52|0
1647867670000|2022-03-21 13:01:10|167.02|164.62|167.11|164.71|167.11|164.71|167.02|164.62|0
1647867680000|2022-03-21 13:01:20|167.2|164.8|167.2|164.8|167.2|164.8|167.2|164.8|0
1647867700000|2022-03-21 13:01:40|167.3|164.9|167.48|165.08|167.48|165.08|167.3|164.9|0
1647867710000|2022-03-21 13:01:50|167.58|165.18|167.67|165.27|167.76|165.36|167.58|165.18|0
1647867720000|2022-03-21 13:02:00|167.58|165.18|167.48|165.08|167.58|165.18|167.48|165.08|0
1647867730000|2022-03-21 13:02:10|167.58|165.18|167.48|165.08|167.58|165.18|167.48|165.08|0
1647867740000|2022-03-21 13:02:20|167.39|164.99|167.39|164.99|167.39|164.99|167.39|164.99|0
1647867750000|2022-03-21 13:02:30|167.34|164.94|167.39|164.99|167.39|164.99|167.34|164.94|0
1647867760000|2022-03-21 13:02:40|167.48|165.08|167.58|165.18|167.58|165.18|167.48|165.08|0
1647867770000|2022-03-21 13:02:50|167.67|165.27|167.67|165.27|167.67|165.27|167.67|165.27|0
1647867780000|2022-03-21 13:03:00|167.58|165.18|167.58|165.18|167.62|165.22|167.58|165.18|0
1647867790000|2022-03-21 13:03:10|167.67|165.27|167.67|165.27|167.67|165.27|167.62|165.22|0
1647867800000|2022-03-21 13:03:20|167.71|165.31|167.67|165.27|167.71|165.31|167.67|165.27|0
1647867810000|2022-03-21 13:03:30|167.76|165.36|167.71|165.31|167.76|165.36|167.71|165.31|0
1647867820000|2022-03-21 13:03:40|167.76|165.36|167.67|165.27|167.76|165.36|167.67|165.27|0
1647867830000|2022-03-21 13:03:50|167.76|165.36|167.86|165.46|167.86|165.46|167.76|165.36|0
1647867850000|2022-03-21 13:04:10|167.67|165.27|167.67|165.27|167.76|165.36|167.67|165.27|0
1647867860000|2022-03-21 13:04:20|167.62|165.22|167.76|165.36|167.76|165.36|167.62|165.22|0
1647867870000|2022-03-21 13:04:30|167.67|165.27|167.95|165.55|167.95|165.55|167.67|165.27|0
1647867880000|2022-03-21 13:04:40|168.04|165.64|167.95|165.55|168.04|165.64|167.95|165.55|0
1647867900000|2022-03-21 13:05:00|167.9|165.5|167.86|165.46|167.9|165.5|167.76|165.36|0
1647867910000|2022-03-21 13:05:10|167.9|165.5|167.86|165.46|167.95|165.55|167.86|165.46|0
1647867920000|2022-03-21 13:05:20|167.95|165.55|167.76|165.36|167.95|165.55|167.76|165.36|0
1647867930000|2022-03-21 13:05:30|167.86|165.46|167.9|165.5|167.9|165.5|167.86|165.46|0
1647867940000|2022-03-21 13:05:40|168.04|165.64|168.23|165.83|168.23|165.83|168.04|165.64|0
1647867950000|2022-03-21 13:05:50|168.04|165.64|167.95|165.55|168.04|165.64|167.95|165.55|0
1647867960000|2022-03-21 13:06:00|167.81|165.41|167.86|165.46|167.86|165.46|167.81|165.41|0
1647867970000|2022-03-21 13:06:10|167.76|165.36|167.95|165.55|167.95|165.55|167.76|165.36|0
1647867980000|2022-03-21 13:06:20|168.04|165.64|168.23|165.83|168.23|165.83|168.04|165.64|0
1647867990000|2022-03-21 13:06:30|168.42|166.02|168.42|166.02|168.42|166.02|168.42|166.02|0
1647868000000|2022-03-21 13:06:40|168.51|166.11|168.51|166.11|168.51|166.11|168.51|166.11|0
1647868010000|2022-03-21 13:06:50|168.89|166.49|168.79|166.39|168.89|166.49|168.79|166.39|0
1647868020000|2022-03-21 13:07:00|168.89|166.49|169.07|166.67|169.07|166.67|168.89|166.49|0
1647868030000|2022-03-21 13:07:10|168.98|166.58|168.79|166.39|168.98|166.58|168.79|166.39|0
1647868040000|2022-03-21 13:07:20|168.7|166.3|168.7|166.3|168.7|166.3|168.7|166.3|0
1647868060000|2022-03-21 13:07:40|168.56|166.16|168.6|166.2|168.6|166.2|168.51|166.11|0
1647868070000|2022-03-21 13:07:50|168.51|166.11|168.51|166.11|168.51|166.11|168.51|166.11|0
1647868080000|2022-03-21 13:08:00|168.6|166.2|168.6|166.2|168.6|166.2|168.6|166.2|0
1647868090000|2022-03-21 13:08:10|168.65|166.25|168.7|166.3|168.7|166.3|168.65|166.25|0
1647868100000|2022-03-21 13:08:20|168.79|166.39|168.6|166.2|168.79|166.39|168.6|166.2|0
1647868110000|2022-03-21 13:08:30|168.7|166.3|168.51|166.11|168.7|166.3|168.51|166.11|0
1647868120000|2022-03-21 13:08:40|168.6|166.2|168.32|165.92|168.6|166.2|168.32|165.92|0
1647868130000|2022-03-21 13:08:50|168.37|165.97|168.51|166.11|168.51|166.11|168.37|165.97|0
1647868140000|2022-03-21 13:09:00|168.46|166.06|168.6|166.2|168.6|166.2|168.46|166.06|0
1647868150000|2022-03-21 13:09:10|168.55|166.15|168.88|166.48|168.88|166.48|168.55|166.15|0
1647868160000|2022-03-21 13:09:20|168.84|166.44|168.88|166.48|168.88|166.48|168.84|166.44|0
1647868170000|2022-03-21 13:09:30|168.79|166.39|168.88|166.48|168.88|166.48|168.79|166.39|0
1647868180000|2022-03-21 13:09:40|168.84|166.44|168.88|166.48|168.88|166.48|168.84|166.44|0
1647868190000|2022-03-21 13:09:50|168.74|166.34|168.79|166.39|168.79|166.39|168.74|166.34|0
1647868200000|2022-03-21 13:10:00|168.74|166.34|168.79|166.39|168.79|166.39|168.7|166.3|0
1647868210000|2022-03-21 13:10:10|168.84|166.44|168.88|166.48|168.88|166.48|168.79|166.39|0
1647868220000|2022-03-21 13:10:20|169.07|166.67|169.07|166.67|169.07|166.67|168.98|166.58|0
1647868230000|2022-03-21 13:10:30|168.98|166.58|168.93|166.53|168.98|166.58|168.88|166.48|0
1647868240000|2022-03-21 13:10:40|168.98|166.58|168.98|166.58|169.07|166.67|168.98|166.58|0
1647868250000|2022-03-21 13:10:50|169.02|166.62|168.88|166.48|169.02|166.62|168.88|166.48|0
1647868260000|2022-03-21 13:11:00|168.79|166.39|168.6|166.2|168.79|166.39|168.6|166.2|0
1647868270000|2022-03-21 13:11:10|168.65|166.25|168.74|166.34|168.74|166.34|168.65|166.25|0
1647868280000|2022-03-21 13:11:20|168.7|166.3|168.79|166.39|168.79|166.39|168.7|166.3|0
1647868290000|2022-03-21 13:11:30|168.7|166.3|168.6|166.2|168.7|166.3|168.6|166.2|0
1647868300000|2022-03-21 13:11:40|168.7|166.3|168.79|166.39|168.79|166.39|168.7|166.3|0
1647868310000|2022-03-21 13:11:50|168.84|166.44|168.84|166.44|168.84|166.44|168.84|166.44|0
1647868320000|2022-03-21 13:12:00|168.88|166.48|168.88|166.48|168.88|166.48|168.88|166.48|0
1647868330000|2022-03-21 13:12:10|168.93|166.53|168.88|166.48|168.93|166.53|168.88|166.48|0
1647868340000|2022-03-21 13:12:20|168.84|166.44|168.88|166.48|168.88|166.48|168.84|166.44|0
1647868350000|2022-03-21 13:12:30|168.79|166.39|168.98|166.58|168.98|166.58|168.79|166.39|0
1647868360000|2022-03-21 13:12:40|169.07|166.67|169.17|166.77|169.17|166.77|169.07|166.67|0
1647868370000|2022-03-21 13:12:50|169.07|166.67|168.88|166.48|169.07|166.67|168.88|166.48|0
1647868380000|2022-03-21 13:13:00|168.83|166.43|168.7|166.3|168.88|166.48|168.7|166.3|0
1647868390000|2022-03-21 13:13:10|168.6|166.2|168.51|166.11|168.6|166.2|168.51|166.11|0
1647868400000|2022-03-21 13:13:20|168.7|166.3|168.51|166.11|168.7|166.3|168.51|166.11|0
1647868410000|2022-03-21 13:13:30|168.55|166.15|168.51|166.11|168.55|166.15|168.51|166.11|0
1647868420000|2022-03-21 13:13:40|168.41|166.01|168.32|165.92|168.41|166.01|168.32|165.92|0
1647868430000|2022-03-21 13:13:50|168.41|166.01|168.41|166.01|168.51|166.11|168.41|166.01|0
1647868440000|2022-03-21 13:14:00|168.51|166.11|168.51|166.11|168.51|166.11|168.51|166.11|0
1647868460000|2022-03-21 13:14:20|168.55|166.15|168.7|166.3|168.7|166.3|168.55|166.15|0
1647868470000|2022-03-21 13:14:30|168.79|166.39|168.7|166.3|168.79|166.39|168.7|166.3|0
1647868480000|2022-03-21 13:14:40|168.79|166.39|168.7|166.3|168.79|166.39|168.6|166.2|0
1647868490000|2022-03-21 13:14:50|168.79|166.39|168.88|166.48|168.88|166.48|168.79|166.39|0
1647868510000|2022-03-21 13:15:10|168.79|166.39|168.88|166.48|168.88|166.48|168.79|166.39|0
1647868520000|2022-03-21 13:15:20|168.79|166.39|168.6|166.2|168.79|166.39|168.6|166.2|0
1647868530000|2022-03-21 13:15:30|168.7|166.3|168.98|166.58|168.98|166.58|168.7|166.3|0
1647868540000|2022-03-21 13:15:40|168.88|166.48|168.98|166.58|168.98|166.58|168.88|166.48|0
1647868550000|2022-03-21 13:15:50|168.88|166.48|168.88|166.48|168.88|166.48|168.88|166.48|0
1647868560000|2022-03-21 13:16:00|168.98|166.58|168.88|166.48|168.98|166.58|168.88|166.48|0
1647868580000|2022-03-21 13:16:20|168.83|166.43|168.88|166.48|168.88|166.48|168.79|166.39|0
1647868590000|2022-03-21 13:16:30|168.69|166.29|168.69|166.29|168.69|166.29|168.6|166.2|0
1647868600000|2022-03-21 13:16:40|168.6|166.2|168.69|166.29|168.69|166.29|168.6|166.2|0
1647868610000|2022-03-21 13:16:50|168.79|166.39|168.69|166.29|168.79|166.39|168.69|166.29|0
1647868620000|2022-03-21 13:17:00|168.74|166.34|168.79|166.39|168.79|166.39|168.74|166.34|0
1647868630000|2022-03-21 13:17:10|168.88|166.48|168.79|166.39|168.98|166.58|168.79|166.39|0
1647868640000|2022-03-21 13:17:20|168.69|166.29|168.79|166.39|168.88|166.48|168.69|166.29|0
1647868650000|2022-03-21 13:17:30|168.88|166.48|168.98|166.58|168.98|166.58|168.88|166.48|0
1647868660000|2022-03-21 13:17:40|168.79|166.39|168.79|166.39|168.83|166.43|168.79|166.39|0
1647868670000|2022-03-21 13:17:50|168.6|166.2|168.69|166.29|168.69|166.29|168.6|166.2|0
1647868680000|2022-03-21 13:18:00|168.79|166.39|168.74|166.34|168.79|166.39|168.74|166.34|0
1647868690000|2022-03-21 13:18:10|168.69|166.29|168.69|166.29|168.69|166.29|168.6|166.2|0
1647868700000|2022-03-21 13:18:20|168.88|166.48|168.79|166.39|168.88|166.48|168.79|166.39|0
1647868720000|2022-03-21 13:18:40|168.88|166.48|168.98|166.58|168.98|166.58|168.88|166.48|0
1647868730000|2022-03-21 13:18:50|169.07|166.67|169.07|166.67|169.07|166.67|169.07|166.67|0
1647868740000|2022-03-21 13:19:00|169.16|166.76|169.16|166.76|169.16|166.76|169.16|166.76|0
1647868750000|2022-03-21 13:19:10|169.07|166.67|169.07|166.67|169.07|166.67|169.07|166.67|0
1647868760000|2022-03-21 13:19:20|169.16|166.76|169.16|166.76|169.16|166.76|169.16|166.76|0
1647868780000|2022-03-21 13:19:40|169.07|166.67|168.98|166.58|169.16|166.76|168.98|166.58|0
1647868790000|2022-03-21 13:19:50|169.02|166.62|169.02|166.62|169.02|166.62|169.02|166.62|0
1647868800000|2022-03-21 13:20:00|168.98|166.58|168.79|166.39|168.98|166.58|168.79|166.39|0
1647868810000|2022-03-21 13:20:10|168.88|166.48|169.21|166.81|169.21|166.81|168.88|166.48|0
1647868820000|2022-03-21 13:20:20|169.26|166.86|169.26|166.86|169.35|166.95|169.26|166.86|0
1647868830000|2022-03-21 13:20:30|169.35|166.95|169.35|166.95|169.35|166.95|169.35|166.95|0
1647868840000|2022-03-21 13:20:40|169.4|167|169.35|166.95|169.44|167.04|169.26|166.86|0
1647868850000|2022-03-21 13:20:50|169.44|167.04|169.35|166.95|169.44|167.04|169.35|166.95|0
1647868860000|2022-03-21 13:21:00|169.44|167.04|169.63|167.23|169.63|167.23|169.44|167.04|0
1647868870000|2022-03-21 13:21:10|169.54|167.14|169.63|167.23|169.63|167.23|169.54|167.14|0
1647868880000|2022-03-21 13:21:20|169.54|167.14|169.54|167.14|169.54|167.14|169.54|167.14|0
1647868890000|2022-03-21 13:21:30|169.44|167.04|169.44|167.04|169.44|167.04|169.44|167.04|0
1647868900000|2022-03-21 13:21:40|169.35|166.95|169.26|166.86|169.35|166.95|169.26|166.86|0
1647868920000|2022-03-21 13:22:00|169.16|166.76|169.16|166.76|169.16|166.76|169.16|166.76|0
1647868930000|2022-03-21 13:22:10|169.07|166.67|168.97|166.57|169.07|166.67|168.97|166.57|0
1647868940000|2022-03-21 13:22:20|169.07|166.67|169.07|166.67|169.07|166.67|169.07|166.67|0
1647868960000|2022-03-21 13:22:40|169.16|166.76|169.16|166.76|169.16|166.76|169.16|166.76|0
1647868970000|2022-03-21 13:22:50|169.26|166.86|169.54|167.14|169.54|167.14|169.26|166.86|0
1647868980000|2022-03-21 13:23:00|169.44|167.04|169.44|167.04|169.49|167.09|169.44|167.04|0
1647869000000|2022-03-21 13:23:20|169.35|166.95|169.44|167.04|169.44|167.04|169.35|166.95|0
1647869010000|2022-03-21 13:23:30|169.54|167.14|169.39|166.99|169.54|167.14|169.39|166.99|0
1647869020000|2022-03-21 13:23:40|169.44|167.04|169.26|166.86|169.44|167.04|169.26|166.86|0
1647869030000|2022-03-21 13:23:50|169.16|166.76|169.16|166.76|169.16|166.76|169.16|166.76|0
1647869050000|2022-03-21 13:24:10|169.26|166.86|169.35|166.95|169.35|166.95|169.26|166.86|0
1647869060000|2022-03-21 13:24:20|169.26|166.86|169.35|166.95|169.35|166.95|169.26|166.86|0
1647869070000|2022-03-21 13:24:30|169.39|166.99|169.3|166.9|169.44|167.04|169.26|166.86|0
1647869080000|2022-03-21 13:24:40|169.26|166.86|169.35|166.95|169.35|166.95|169.26|166.86|0
1647869090000|2022-03-21 13:24:50|169.26|166.86|169.26|166.86|169.26|166.86|169.26|166.86|0
1647869100000|2022-03-21 13:25:00|169.21|166.81|169.54|167.14|169.54|167.14|169.21|166.81|0
1647869110000|2022-03-21 13:25:10|169.44|167.04|169.54|167.14|169.54|167.14|169.44|167.04|0
1647869120000|2022-03-21 13:25:20|169.35|166.95|169.44|167.04|169.44|167.04|169.35|166.95|0
1647869130000|2022-03-21 13:25:30|169.35|166.95|169.44|167.04|169.44|167.04|169.35|166.95|0
1647869140000|2022-03-21 13:25:40|169.35|166.95|169.44|167.04|169.44|167.04|169.35|166.95|0
1647869150000|2022-03-21 13:25:50|169.54|167.14|169.54|167.14|169.54|167.14|169.54|167.14|0
1647869160000|2022-03-21 13:26:00|169.63|167.23|169.54|167.14|169.63|167.23|169.54|167.14|0
1647869170000|2022-03-21 13:26:10|169.44|167.04|169.44|167.04|169.44|167.04|169.3|166.9|0
1647869190000|2022-03-21 13:26:30|169.35|166.95|169.35|166.95|169.35|166.95|169.35|166.95|0
1647869200000|2022-03-21 13:26:40|169.25|166.85|169.16|166.76|169.25|166.85|169.16|166.76|0
1647869210000|2022-03-21 13:26:50|169.25|166.85|169.25|166.85|169.25|166.85|169.16|166.76|0
1647869220000|2022-03-21 13:27:00|169.35|166.95|169.35|166.95|169.35|166.95|169.35|166.95|0
1647869230000|2022-03-21 13:27:10|169.44|167.04|169.44|167.04|169.44|167.04|169.25|166.85|0
1647869240000|2022-03-21 13:27:20|169.35|166.95|168.88|166.48|169.35|166.95|168.88|166.48|0
1647869250000|2022-03-21 13:27:30|168.6|166.2|168.5|166.1|168.69|166.29|168.5|166.1|0
1647869260000|2022-03-21 13:27:40|168.41|166.01|168.22|165.82|168.41|166.01|168.22|165.82|0
1647869270000|2022-03-21 13:27:50|168.13|165.73|168.03|165.63|168.22|165.82|168.03|165.63|0
1647869280000|2022-03-21 13:28:00|167.94|165.54|167.94|165.54|168.03|165.63|167.85|165.45|0
1647869290000|2022-03-21 13:28:10|167.85|165.45|167.85|165.45|167.85|165.45|167.75|165.35|0
1647869300000|2022-03-21 13:28:20|167.94|165.54|168.13|165.73|168.13|165.73|167.94|165.54|0
1647869310000|2022-03-21 13:28:30|168.22|165.82|168.13|165.73|168.22|165.82|168.03|165.63|0
1647869320000|2022-03-21 13:28:40|167.94|165.54|168.13|165.73|168.13|165.73|167.94|165.54|0
1647869330000|2022-03-21 13:28:50|168.22|165.82|168.03|165.63|168.22|165.82|168.03|165.63|0
1647869340000|2022-03-21 13:29:00|168.13|165.73|168.03|165.63|168.13|165.73|168.03|165.63|0
1647869350000|2022-03-21 13:29:10|168.13|165.73|168.08|165.68|168.13|165.73|168.03|165.63|0
1647869360000|2022-03-21 13:29:20|168.13|165.73|168.27|165.87|168.27|165.87|168.13|165.73|0
1647869370000|2022-03-21 13:29:30|168.5|166.1|168.32|165.92|168.5|166.1|168.32|165.92|0
1647869380000|2022-03-21 13:29:40|168.27|165.87|168.22|165.82|168.41|166.01|168.22|165.82|0
1647869390000|2022-03-21 13:29:50|168.17|165.77|168.03|165.63|168.22|165.82|168.03|165.63|0
1647869400000|2022-03-21 13:30:00|169.25|166.85|168.78|166.38|169.25|166.85|168.5|166.1|0
1647869410000|2022-03-21 13:30:10|169.25|166.85|169.44|167.04|169.44|167.04|169.16|166.76|0
1647869420000|2022-03-21 13:30:20|168.6|166.2|168.97|166.57|169.44|167.04|168.6|166.2|0
1647869430000|2022-03-21 13:30:30|168.88|166.48|168.88|166.48|169.25|166.85|168.88|166.48|0
1647869440000|2022-03-21 13:30:40|168.97|166.57|169.54|167.14|169.54|167.14|168.97|166.57|0
1647869450000|2022-03-21 13:30:50|169.63|167.23|169.72|167.32|170.01|167.61|169.63|167.23|0
1647869460000|2022-03-21 13:31:00|169.82|167.42|169.54|167.14|169.82|167.42|169.54|167.14|0
1647869470000|2022-03-21 13:31:10|169.72|167.32|169.35|166.95|169.72|167.32|169.35|166.95|0
1647869480000|2022-03-21 13:31:20|169.25|166.85|169.44|167.04|169.72|167.32|169.25|166.85|0
1647869490000|2022-03-21 13:31:30|169.54|167.14|170.01|167.61|170.01|167.61|169.54|167.14|0
1647869500000|2022-03-21 13:31:40|169.91|167.51|169.82|167.42|169.91|167.51|169.72|167.32|0
1647869510000|2022-03-21 13:31:50|169.91|167.51|169.72|167.32|169.91|167.51|169.72|167.32|0
1647869520000|2022-03-21 13:32:00|169.91|167.51|170.67|168.27|170.67|168.27|169.91|167.51|0
1647869530000|2022-03-21 13:32:10|170.76|168.36|170.76|168.36|170.76|168.36|170.57|168.17|0
1647869540000|2022-03-21 13:32:20|170.57|168.17|170.76|168.36|170.76|168.36|170.57|168.17|0
1647869550000|2022-03-21 13:32:30|170.95|168.55|171.04|168.64|171.04|168.64|170.86|168.46|0
1647869560000|2022-03-21 13:32:40|171.14|168.74|171.33|168.93|171.42|169.02|171.14|168.74|0
1647869570000|2022-03-21 13:32:50|171.23|168.83|170.76|168.36|171.23|168.83|170.76|168.36|0
1647869580000|2022-03-21 13:33:00|171.04|168.64|171.99|169.59|171.99|169.59|170.95|168.55|0
1647869590000|2022-03-21 13:33:10|172.09|169.69|172.09|169.69|172.37|169.97|172.09|169.69|0
1647869600000|2022-03-21 13:33:20|171.8|169.4|172.09|169.69|172.09|169.69|171.8|169.4|0
1647869610000|2022-03-21 13:33:30|171.99|169.59|172.18|169.78|172.18|169.78|171.9|169.5|0
1647869620000|2022-03-21 13:33:40|172.09|169.69|172.28|169.88|172.28|169.88|172.09|169.69|0
1647869630000|2022-03-21 13:33:50|172.09|169.69|172.09|169.69|172.09|169.69|171.99|169.59|0
1647869640000|2022-03-21 13:34:00|171.99|169.59|172.09|169.69|172.09|169.69|171.99|169.59|0
1647869650000|2022-03-21 13:34:10|172.13|169.73|172.47|170.07|172.47|170.07|172.13|169.73|0
1647869660000|2022-03-21 13:34:20|172.37|169.97|172.75|170.35|172.75|170.35|172.37|169.97|0
1647869670000|2022-03-21 13:34:30|172.66|170.26|172.8|170.4|172.8|170.4|172.66|170.26|0
1647869680000|2022-03-21 13:34:40|173.04|170.64|173.28|170.88|173.28|170.88|173.04|170.64|0
1647869690000|2022-03-21 13:34:50|173.23|170.83|173.71|171.31|173.71|171.31|173.13|170.73|0
1647869700000|2022-03-21 13:35:00|173.8|171.4|174.38|171.98|174.38|171.98|173.8|171.4|0
1647869710000|2022-03-21 13:35:10|174.47|172.07|174.38|171.98|174.67|172.27|174.38|171.98|0
1647869720000|2022-03-21 13:35:20|174.09|171.69|174.47|172.07|174.47|172.07|174.09|171.69|0
1647869730000|2022-03-21 13:35:30|174.28|171.88|174.67|172.27|174.67|172.27|174.28|171.88|0
1647869740000|2022-03-21 13:35:40|174.76|172.36|174.47|172.07|174.76|172.36|174.47|172.07|0
1647869750000|2022-03-21 13:35:50|174.57|172.17|174.86|172.46|174.86|172.46|174.47|172.07|0
1647869760000|2022-03-21 13:36:00|174.76|172.36|174.66|172.26|174.76|172.36|174.57|172.17|0
1647869770000|2022-03-21 13:36:10|174.47|172.07|174.42|172.02|174.47|172.07|174.42|172.02|0
1647869780000|2022-03-21 13:36:20|174.47|172.07|174.76|172.36|174.76|172.36|174.47|172.07|0
1647869790000|2022-03-21 13:36:30|174.86|172.46|175.14|172.74|175.14|172.74|174.76|172.36|0
1647869800000|2022-03-21 13:36:40|175.34|172.94|175.14|172.74|175.34|172.94|175.14|172.74|0
1647869810000|2022-03-21 13:36:50|175.05|172.65|175.14|172.74|175.14|172.74|174.95|172.55|0
1647869820000|2022-03-21 13:37:00|175.24|172.84|175.34|172.94|175.34|172.94|175.24|172.84|0
1647869830000|2022-03-21 13:37:10|175.14|172.74|175.05|172.65|175.14|172.74|174.9|172.5|0
1647869840000|2022-03-21 13:37:20|174.76|172.36|174.47|172.07|174.86|172.46|174.47|172.07|0
1647869850000|2022-03-21 13:37:30|174.76|172.36|174.86|172.46|174.86|172.46|174.66|172.26|0
1647869860000|2022-03-21 13:37:40|174.57|172.17|174.86|172.46|174.86|172.46|174.57|172.17|0
1647869870000|2022-03-21 13:37:50|174.81|172.41|175.05|172.65|175.05|172.65|174.81|172.41|0
1647869880000|2022-03-21 13:38:00|175.14|172.74|175.24|172.84|175.24|172.84|175.14|172.74|0
1647869890000|2022-03-21 13:38:10|175.14|172.74|175.05|172.65|175.24|172.84|175.05|172.65|0
1647869900000|2022-03-21 13:38:20|175.19|172.79|175.72|173.32|175.72|173.32|175.19|172.79|0
1647869910000|2022-03-21 13:38:30|175.63|173.23|175.53|173.13|175.63|173.23|175.48|173.08|0
1647869920000|2022-03-21 13:38:40|175.34|172.94|175.43|173.03|175.63|173.23|175.34|172.94|0
1647869930000|2022-03-21 13:38:50|175.53|173.13|175.53|173.13|175.63|173.23|175.53|173.13|0
1647869940000|2022-03-21 13:39:00|175.72|173.32|175.72|173.32|175.72|173.32|175.53|173.13|0
1647869950000|2022-03-21 13:39:10|175.82|173.42|175.82|173.42|175.82|173.42|175.62|173.22|0
1647869960000|2022-03-21 13:39:20|175.62|173.22|175.91|173.51|175.91|173.51|175.62|173.22|0
1647869970000|2022-03-21 13:39:30|175.77|173.37|175.53|173.13|175.77|173.37|175.34|172.94|0
1647869980000|2022-03-21 13:39:40|175.57|173.17|175.43|173.03|175.57|173.17|175.24|172.84|0
1647869990000|2022-03-21 13:39:50|175.53|173.13|175.53|173.13|175.53|173.13|175.34|172.94|0
1647870000000|2022-03-21 13:40:00|175.91|173.51|176.2|173.8|176.2|173.8|175.91|173.51|0
1647870010000|2022-03-21 13:40:10|176.15|173.75|175.82|173.42|176.2|173.8|175.82|173.42|0
1647870020000|2022-03-21 13:40:20|175.86|173.46|175.82|173.42|175.91|173.51|175.82|173.42|0
1647870030000|2022-03-21 13:40:30|176.01|173.61|175.86|173.46|176.01|173.61|175.77|173.37|0
1647870040000|2022-03-21 13:40:40|175.53|173.13|175.53|173.13|175.77|173.37|175.53|173.13|0
1647870050000|2022-03-21 13:40:50|175.24|172.84|175.24|172.84|175.34|172.94|175.24|172.84|0
1647870060000|2022-03-21 13:41:00|175.34|172.94|175.53|173.13|175.53|173.13|175.14|172.74|0
1647870070000|2022-03-21 13:41:10|175.72|173.32|175.72|173.32|175.72|173.32|175.72|173.32|0
1647870080000|2022-03-21 13:41:20|176.01|173.61|176.11|173.71|176.11|173.71|176.01|173.61|0
1647870090000|2022-03-21 13:41:30|176.01|173.61|175.91|173.51|176.11|173.71|175.91|173.51|0
1647870100000|2022-03-21 13:41:40|175.82|173.42|175.82|173.42|175.82|173.42|175.82|173.42|0
1647870110000|2022-03-21 13:41:50|175.86|173.46|175.82|173.42|175.86|173.46|175.72|173.32|0
1647870120000|2022-03-21 13:42:00|175.62|173.22|175.91|173.51|175.91|173.51|175.62|173.22|0
1647870130000|2022-03-21 13:42:10|175.86|173.46|175.82|173.42|175.86|173.46|175.72|173.32|0
1647870140000|2022-03-21 13:42:20|176.01|173.61|175.72|173.32|176.01|173.61|175.72|173.32|0
1647870150000|2022-03-21 13:42:30|175.82|173.42|175.72|173.32|175.91|173.51|175.72|173.32|0
1647870160000|2022-03-21 13:42:40|175.62|173.22|175.53|173.13|175.62|173.22|175.43|173.03|0
1647870170000|2022-03-21 13:42:50|175.43|173.03|175.24|172.84|175.43|173.03|175.24|172.84|0
1647870180000|2022-03-21 13:43:00|175.14|172.74|175.05|172.65|175.14|172.74|174.95|172.55|0
1647870190000|2022-03-21 13:43:10|174.95|172.55|174.95|172.55|175.05|172.65|174.95|172.55|0
1647870200000|2022-03-21 13:43:20|175.14|172.74|174.95|172.55|175.14|172.74|174.85|172.45|0
1647870210000|2022-03-21 13:43:30|175.05|172.65|175.14|172.74|175.14|172.74|175.05|172.65|0
1647870220000|2022-03-21 13:43:40|175.05|172.65|175.24|172.84|175.24|172.84|175.05|172.65|0
1647870230000|2022-03-21 13:43:50|175.33|172.93|175.05|172.65|175.33|172.93|175.05|172.65|0
1647870240000|2022-03-21 13:44:00|174.85|172.45|174.47|172.07|174.85|172.45|174.47|172.07|0
1647870250000|2022-03-21 13:44:10|174.28|171.88|173.9|171.5|174.28|171.88|173.9|171.5|0
1647870260000|2022-03-21 13:44:20|173.8|171.4|173.9|171.5|174.09|171.69|173.8|171.4|0
1647870270000|2022-03-21 13:44:30|173.99|171.59|173.51|171.11|173.99|171.59|173.51|171.11|0
1647870280000|2022-03-21 13:44:40|173.32|170.92|173.23|170.83|173.32|170.92|173.23|170.83|0
1647870290000|2022-03-21 13:44:50|173.32|170.92|173.8|171.4|173.8|171.4|173.32|170.92|0
1647870300000|2022-03-21 13:45:00|174.28|171.88|173.8|171.4|174.28|171.88|173.8|171.4|0
1647870310000|2022-03-21 13:45:10|173.7|171.3|173.8|171.4|173.8|171.4|173.7|171.3|0
1647870320000|2022-03-21 13:45:20|173.7|171.3|174.09|171.69|174.09|171.69|173.7|171.3|0
1647870330000|2022-03-21 13:45:30|174.18|171.78|174.18|171.78|174.18|171.78|174.09|171.69|0
1647870340000|2022-03-21 13:45:40|174.47|172.07|173.7|171.3|174.47|172.07|173.7|171.3|0
1647870350000|2022-03-21 13:45:50|173.8|171.4|173.23|170.83|173.8|171.4|173.23|170.83|0
1647870360000|2022-03-21 13:46:00|173.42|171.02|173.04|170.64|173.42|171.02|172.94|170.54|0
1647870370000|2022-03-21 13:46:10|172.94|170.54|173.04|170.64|173.04|170.64|172.75|170.35|0
1647870380000|2022-03-21 13:46:20|172.94|170.54|172.75|170.35|172.94|170.54|172.65|170.25|0
1647870390000|2022-03-21 13:46:30|172.84|170.44|173.04|170.64|173.04|170.64|172.84|170.44|0
1647870400000|2022-03-21 13:46:40|172.94|170.54|172.65|170.25|172.94|170.54|172.65|170.25|0
1647870410000|2022-03-21 13:46:50|172.7|170.3|173.04|170.64|173.04|170.64|172.7|170.3|0
1647870420000|2022-03-21 13:47:00|173.13|170.73|173.32|170.92|173.32|170.92|173.13|170.73|0
1647870430000|2022-03-21 13:47:10|173.23|170.83|173.13|170.73|173.23|170.83|173.04|170.64|0
1647870440000|2022-03-21 13:47:20|173.32|170.92|173.13|170.73|173.32|170.92|173.13|170.73|0
1647870450000|2022-03-21 13:47:30|173.18|170.78|172.84|170.44|173.18|170.78|172.84|170.44|0
1647870460000|2022-03-21 13:47:40|172.94|170.54|172.94|170.54|172.94|170.54|172.56|170.16|0
1647870470000|2022-03-21 13:47:50|173.03|170.63|173.32|170.92|173.32|170.92|173.03|170.63|0
1647870480000|2022-03-21 13:48:00|173.23|170.83|172.94|170.54|173.23|170.83|172.94|170.54|0
1647870490000|2022-03-21 13:48:10|172.89|170.49|173.03|170.63|173.03|170.63|172.84|170.44|0
1647870500000|2022-03-21 13:48:20|172.84|170.44|172.46|170.06|172.84|170.44|172.46|170.06|0
1647870510000|2022-03-21 13:48:30|172.37|169.97|172.56|170.16|172.65|170.25|172.37|169.97|0
1647870520000|2022-03-21 13:48:40|172.46|170.06|172.37|169.97|172.46|170.06|172.37|169.97|0
1647870530000|2022-03-21 13:48:50|172.27|169.87|171.8|169.4|172.27|169.87|171.8|169.4|0
1647870540000|2022-03-21 13:49:00|171.61|169.21|172.05|169.65|172.05|169.65|171.04|168.64|0
1647870550000|2022-03-21 13:49:10|172.15|169.75|172.34|169.94|172.34|169.94|172.15|169.75|0
1647870560000|2022-03-21 13:49:20|172.15|169.75|172.15|169.75|172.15|169.75|172.15|169.75|0
1647870570000|2022-03-21 13:49:30|172.05|169.65|171.96|169.56|172.05|169.65|171.49|169.09|0
1647870580000|2022-03-21 13:49:40|171.58|169.18|171.58|169.18|171.68|169.28|171.49|169.09|0
1647870590000|2022-03-21 13:49:50|171.39|168.99|171.2|168.8|171.39|168.99|171.11|168.71|0
1647870600000|2022-03-21 13:50:00|171.3|168.9|171.77|169.37|171.77|169.37|171.3|168.9|0
1647870610000|2022-03-21 13:50:10|171.86|169.46|171.68|169.28|171.86|169.46|171.68|169.28|0
1647870620000|2022-03-21 13:50:20|171.86|169.46|172.01|169.61|172.01|169.61|171.86|169.46|0
1647870630000|2022-03-21 13:50:30|172.34|169.94|172.24|169.84|172.34|169.94|172.19|169.79|0
1647870640000|2022-03-21 13:50:40|172.34|169.94|172.53|170.13|172.53|170.13|172.34|169.94|0
1647870650000|2022-03-21 13:50:50|172.24|169.84|172.53|170.13|172.53|170.13|172.15|169.75|0
1647870660000|2022-03-21 13:51:00|172.15|169.75|171.96|169.56|172.15|169.75|171.86|169.46|0
1647870670000|2022-03-21 13:51:10|172.05|169.65|172.24|169.84|172.24|169.84|172.05|169.65|0
1647870680000|2022-03-21 13:51:20|172.34|169.94|172.62|170.22|172.62|170.22|172.34|169.94|0
1647870690000|2022-03-21 13:51:30|172.53|170.13|172.38|169.98|172.53|170.13|172.34|169.94|0
1647870700000|2022-03-21 13:51:40|172.24|169.84|172.24|169.84|172.43|170.03|172.24|169.84|0
1647870710000|2022-03-21 13:51:50|172.34|169.94|171.67|169.27|172.34|169.94|171.67|169.27|0
1647870720000|2022-03-21 13:52:00|171.58|169.18|170.82|168.42|171.58|169.18|170.82|168.42|0
1647870730000|2022-03-21 13:52:10|170.73|168.33|170.54|168.14|170.73|168.33|170.54|168.14|0
1647870740000|2022-03-21 13:52:20|170.45|168.05|169.97|167.57|170.54|168.14|169.97|167.57|0
1647870750000|2022-03-21 13:52:30|169.88|167.48|169.6|167.2|169.88|167.48|169.6|167.2|0
1647870760000|2022-03-21 13:52:40|169.79|167.39|169.69|167.29|169.79|167.39|169.6|167.2|0
1647870770000|2022-03-21 13:52:50|169.6|167.2|169.41|167.01|169.69|167.29|169.41|167.01|0
1647870780000|2022-03-21 13:53:00|169.32|166.92|169.46|167.06|169.46|167.06|169.27|166.87|0
1647870790000|2022-03-21 13:53:10|169.5|167.1|169.88|167.48|170.07|167.67|169.5|167.1|0
1647870800000|2022-03-21 13:53:20|170.11|167.71|169.97|167.57|170.11|167.71|169.79|167.39|0
1647870810000|2022-03-21 13:53:30|169.93|167.53|169.41|167.01|169.93|167.53|169.41|167.01|0
1647870820000|2022-03-21 13:53:40|169.5|167.1|169.79|167.39|169.79|167.39|169.5|167.1|0
1647870830000|2022-03-21 13:53:50|169.69|167.29|169.22|166.82|169.69|167.29|169.22|166.82|0
1647870840000|2022-03-21 13:54:00|168.85|166.45|169.13|166.73|169.13|166.73|168.66|166.26|0
1647870850000|2022-03-21 13:54:10|168.94|166.54|168.75|166.35|169.13|166.73|168.75|166.35|0
1647870860000|2022-03-21 13:54:20|168.85|166.45|167.91|165.51|168.85|166.45|167.91|165.51|0
1647870870000|2022-03-21 13:54:30|167.72|165.32|167.54|165.14|168|165.6|167.54|165.14|0
1647870880000|2022-03-21 13:54:40|167.35|164.95|167.35|164.95|167.35|164.95|166.98|164.58|0
1647870890000|2022-03-21 13:54:50|167.26|164.86|167.16|164.76|167.35|164.95|167.16|164.76|0
1647870900000|2022-03-21 13:55:00|167.63|165.23|168.28|165.88|168.28|165.88|167.63|165.23|0
1647870910000|2022-03-21 13:55:10|168.47|166.07|167.82|165.42|168.47|166.07|167.77|165.37|0
1647870920000|2022-03-21 13:55:20|167.44|165.04|167.63|165.23|167.63|165.23|167.44|165.04|0
1647870930000|2022-03-21 13:55:30|167.44|165.04|167.54|165.14|167.54|165.14|167.44|165.04|0
1647870940000|2022-03-21 13:55:40|167.44|165.04|167.63|165.23|167.63|165.23|167.35|164.95|0
1647870950000|2022-03-21 13:55:50|167.44|165.04|167.91|165.51|167.91|165.51|167.35|164.95|0
1647870960000|2022-03-21 13:56:00|168|165.6|167.63|165.23|168|165.6|167.63|165.23|0
1647870970000|2022-03-21 13:56:10|167.91|165.51|167.49|165.09|168.1|165.7|167.49|165.09|0
1647870980000|2022-03-21 13:56:20|167.58|165.18|168.1|165.7|168.1|165.7|167.58|165.18|0
1647870990000|2022-03-21 13:56:30|168.28|165.88|168.19|165.79|168.38|165.98|168.19|165.79|0
1647871000000|2022-03-21 13:56:40|168.33|165.93|168.19|165.79|168.47|166.07|168.19|165.79|0
1647871010000|2022-03-21 13:56:50|168.38|165.98|168.19|165.79|168.38|165.98|168.1|165.7|0
1647871020000|2022-03-21 13:57:00|168.47|166.07|168.56|166.16|168.56|166.16|168.28|165.88|0
1647871030000|2022-03-21 13:57:10|168.66|166.26|168.52|166.12|168.66|166.26|168.52|166.12|0
1647871040000|2022-03-21 13:57:20|168.38|165.98|168.38|165.98|168.42|166.02|168.28|165.88|0
1647871050000|2022-03-21 13:57:30|168.42|166.02|168.19|165.79|168.42|166.02|168.19|165.79|0
1647871060000|2022-03-21 13:57:40|168.28|165.88|168.1|165.7|168.28|165.88|168.1|165.7|0
1647871070000|2022-03-21 13:57:50|168.47|166.07|168.28|165.88|168.56|166.16|168.24|165.84|0
1647871080000|2022-03-21 13:58:00|168.19|165.79|168.75|166.35|168.94|166.54|168.19|165.79|0
1647871090000|2022-03-21 13:58:10|168.85|166.45|168.94|166.54|168.94|166.54|168.85|166.45|0
1647871100000|2022-03-21 13:58:20|169.08|166.68|169.03|166.63|169.13|166.73|169.03|166.63|0
1647871110000|2022-03-21 13:58:30|169.13|166.73|169.13|166.73|169.31|166.91|169.13|166.73|0
1647871120000|2022-03-21 13:58:40|168.94|166.54|169.03|166.63|169.13|166.73|168.94|166.54|0
1647871130000|2022-03-21 13:58:50|168.94|166.54|169.13|166.73|169.22|166.82|168.94|166.54|0
1647871140000|2022-03-21 13:59:00|169.03|166.63|168.66|166.26|169.03|166.63|168.56|166.16|0
1647871150000|2022-03-21 13:59:10|168.75|166.35|168.75|166.35|168.85|166.45|168.75|166.35|0
1647871160000|2022-03-21 13:59:20|168.85|166.45|168.47|166.07|168.85|166.45|168.47|166.07|0
1647871170000|2022-03-21 13:59:30|168.1|165.7|167.95|165.55|168.1|165.7|167.91|165.51|0
1647871180000|2022-03-21 13:59:40|167.72|165.32|167.63|165.23|167.72|165.32|167.54|165.14|0
1647871190000|2022-03-21 13:59:50|167.54|165.14|167.44|165.04|167.58|165.18|167.35|164.95|0
1647871200000|2022-03-21 14:00:00|167.54|165.14|166.88|164.48|167.54|165.14|166.88|164.48|0
1647871210000|2022-03-21 14:00:10|166.79|164.39|166.88|164.48|166.98|164.58|166.79|164.39|0
1647871220000|2022-03-21 14:00:20|167.16|164.76|167.21|164.81|167.21|164.81|167.16|164.76|0
1647871230000|2022-03-21 14:00:30|167.63|165.23|167.16|164.76|167.63|165.23|167.16|164.76|0
1647871240000|2022-03-21 14:00:40|167.44|165.04|167.26|164.86|167.54|165.14|167.26|164.86|0
1647871250000|2022-03-21 14:00:50|167.35|164.95|167.63|165.23|167.63|165.23|167.35|164.95|0
1647871260000|2022-03-21 14:01:00|167.35|164.95|167.82|165.42|167.82|165.42|167.35|164.95|0
1647871270000|2022-03-21 14:01:10|168|165.6|168|165.6|168.1|165.7|168|165.6|0
1647871280000|2022-03-21 14:01:20|168.1|165.7|167.91|165.51|168.1|165.7|167.91|165.51|0
1647871290000|2022-03-21 14:01:30|167.82|165.42|168|165.6|168|165.6|167.63|165.23|0
1647871300000|2022-03-21 14:01:40|168.1|165.7|168.33|165.93|168.33|165.93|168.1|165.7|0
1647871310000|2022-03-21 14:01:50|168.38|165.98|168.51|166.11|168.51|166.11|168.38|165.98|0
1647871320000|2022-03-21 14:02:00|168.28|165.88|168.38|165.98|168.47|166.07|168.28|165.88|0
1647871330000|2022-03-21 14:02:10|168.42|166.02|168.38|165.98|168.56|166.16|168.38|165.98|0
1647871340000|2022-03-21 14:02:20|168|165.6|167.82|165.42|168|165.6|167.82|165.42|0
1647871350000|2022-03-21 14:02:30|167.91|165.51|168|165.6|168|165.6|167.82|165.42|0
1647871360000|2022-03-21 14:02:40|167.91|165.51|167.63|165.23|167.91|165.51|167.54|165.14|0
1647871370000|2022-03-21 14:02:50|167.35|164.95|167.53|165.13|167.53|165.13|167.16|164.76|0
1647871380000|2022-03-21 14:03:00|167.63|165.23|168.19|165.79|168.28|165.88|167.63|165.23|0
1647871390000|2022-03-21 14:03:10|168|165.6|168.14|165.74|168.14|165.74|167.91|165.51|0
1647871400000|2022-03-21 14:03:20|168.1|165.7|167.81|165.41|168.14|165.74|167.81|165.41|0
1647871410000|2022-03-21 14:03:30|167.58|165.18|167.53|165.13|167.58|165.18|167.53|165.13|0
1647871420000|2022-03-21 14:03:40|167.44|165.04|167.72|165.32|167.72|165.32|167.44|165.04|0
1647871430000|2022-03-21 14:03:50|167.81|165.41|168|165.6|168.09|165.69|167.81|165.41|0
1647871440000|2022-03-21 14:04:00|167.72|165.32|167.53|165.13|167.91|165.51|167.53|165.13|0
1647871450000|2022-03-21 14:04:10|167.44|165.04|167.63|165.23|167.72|165.32|167.44|165.04|0
1647871460000|2022-03-21 14:04:20|167.58|165.18|167.63|165.23|167.63|165.23|167.53|165.13|0
1647871470000|2022-03-21 14:04:30|167.81|165.41|167.72|165.32|167.81|165.41|167.63|165.23|0
1647871480000|2022-03-21 14:04:40|167.63|165.23|167.44|165.04|167.72|165.32|167.44|165.04|0
1647871490000|2022-03-21 14:04:50|166.88|164.48|166.05|163.65|166.88|164.48|166.05|163.65|0
1647871500000|2022-03-21 14:05:00|165.86|163.46|165.95|163.55|166.32|163.92|165.86|163.46|0
1647871510000|2022-03-21 14:05:10|166.05|163.65|166.32|163.92|166.42|164.02|166.05|163.65|0
1647871520000|2022-03-21 14:05:20|166.42|164.02|166.7|164.3|166.7|164.3|166.42|164.02|0
1647871530000|2022-03-21 14:05:30|166.88|164.48|166.6|164.2|166.88|164.48|166.6|164.2|0
1647871540000|2022-03-21 14:05:40|166.74|164.34|166.83|164.43|166.83|164.43|166.51|164.11|0
1647871550000|2022-03-21 14:05:50|166.98|164.58|166.42|164.02|167.07|164.67|166.42|164.02|0
1647871560000|2022-03-21 14:06:00|166.51|164.11|166.42|164.02|166.51|164.11|166.32|163.92|0
1647871570000|2022-03-21 14:06:10|166.6|164.2|166.55|164.15|166.6|164.2|166.51|164.11|0
1647871580000|2022-03-21 14:06:20|166.7|164.3|166.51|164.11|166.7|164.3|166.42|164.02|0
1647871590000|2022-03-21 14:06:30|166.65|164.25|166.79|164.39|166.79|164.39|166.65|164.25|0
1647871600000|2022-03-21 14:06:40|166.83|164.43|166.05|163.65|166.83|164.43|166.05|163.65|0
1647871610000|2022-03-21 14:06:50|165.86|163.46|165.95|163.55|166.05|163.65|165.86|163.46|0
1647871620000|2022-03-21 14:07:00|166.14|163.74|165.95|163.55|166.14|163.74|165.95|163.55|0
1647871630000|2022-03-21 14:07:10|165.86|163.46|165.49|163.09|165.86|163.46|165.49|163.09|0
1647871640000|2022-03-21 14:07:20|165.31|162.91|165.49|163.09|165.49|163.09|165.31|162.91|0
1647871650000|2022-03-21 14:07:30|165.86|163.46|165.4|163|165.86|163.46|165.35|162.95|0
1647871660000|2022-03-21 14:07:40|165.3|162.9|164.84|162.44|165.3|162.9|164.84|162.44|0
1647871670000|2022-03-21 14:07:50|164.94|162.54|164.75|162.35|164.94|162.54|164.75|162.35|0
1647871680000|2022-03-21 14:08:00|164.66|162.26|164.84|162.44|164.84|162.44|164.66|162.26|0
1647871690000|2022-03-21 14:08:10|164.75|162.35|164.84|162.44|164.94|162.54|164.75|162.35|0
1647871700000|2022-03-21 14:08:20|165.03|162.63|164.94|162.54|165.03|162.63|164.94|162.54|0
1647871710000|2022-03-21 14:08:30|164.84|162.44|164.94|162.54|165.12|162.72|164.84|162.44|0
1647871720000|2022-03-21 14:08:40|164.84|162.44|164.98|162.58|165.03|162.63|164.84|162.44|0
1647871730000|2022-03-21 14:08:50|165.12|162.72|164.7|162.3|165.12|162.72|164.7|162.3|0
1647871740000|2022-03-21 14:09:00|164.66|162.26|164.66|162.26|164.75|162.35|164.66|162.26|0
1647871750000|2022-03-21 14:09:10|164.57|162.17|164.66|162.26|164.66|162.26|164.57|162.17|0
1647871760000|2022-03-21 14:09:20|164.2|161.8|164.47|162.07|164.47|162.07|164.2|161.8|0
1647871770000|2022-03-21 14:09:30|164.2|161.8|164.66|162.26|164.66|162.26|164.2|161.8|0
1647871780000|2022-03-21 14:09:40|165.12|162.72|165.12|162.72|165.16|162.76|165.12|162.72|0
1647871790000|2022-03-21 14:09:50|165.77|163.37|165.95|163.55|165.95|163.55|165.67|163.27|0
1647871800000|2022-03-21 14:10:00|166|163.6|166.14|163.74|166.32|163.92|166|163.6|0
1647871810000|2022-03-21 14:10:10|166.23|163.83|166.14|163.74|166.32|163.92|166.14|163.74|0
1647871820000|2022-03-21 14:10:20|166.42|164.02|166.51|164.11|166.51|164.11|166.42|164.02|0
1647871830000|2022-03-21 14:10:30|166.6|164.2|166.88|164.48|166.88|164.48|166.6|164.2|0
1647871840000|2022-03-21 14:10:40|166.97|164.57|166.65|164.25|166.97|164.57|166.65|164.25|0
1647871850000|2022-03-21 14:10:50|166.6|164.2|166.04|163.64|166.69|164.29|166.04|163.64|0
1647871860000|2022-03-21 14:11:00|166.32|163.92|166.32|163.92|166.69|164.29|166.32|163.92|0
1647871870000|2022-03-21 14:11:10|166.42|164.02|166.32|163.92|166.51|164.11|166.32|163.92|0
1647871880000|2022-03-21 14:11:20|166.23|163.83|166.23|163.83|166.42|164.02|166.23|163.83|0
1647871890000|2022-03-21 14:11:30|166.04|163.64|165.21|162.81|166.04|163.64|165.21|162.81|0
1647871900000|2022-03-21 14:11:40|165.12|162.72|165.03|162.63|165.12|162.72|165.03|162.63|0
1647871910000|2022-03-21 14:11:50|165.16|162.76|165.86|163.46|165.86|163.46|165.16|162.76|0
1647871920000|2022-03-21 14:12:00|165.58|163.18|165.12|162.72|165.58|163.18|165.03|162.63|0
1647871930000|2022-03-21 14:12:10|164.93|162.53|164.84|162.44|164.93|162.53|164.75|162.35|0
1647871940000|2022-03-21 14:12:20|165.49|163.09|164.93|162.53|165.49|163.09|164.93|162.53|0
1647871950000|2022-03-21 14:12:30|165.12|162.72|165.3|162.9|165.3|162.9|165.12|162.72|0
1647871960000|2022-03-21 14:12:40|165.21|162.81|165.12|162.72|165.21|162.81|165.12|162.72|0
1647871970000|2022-03-21 14:12:50|164.93|162.53|164.93|162.53|164.93|162.53|164.93|162.53|0
1647871980000|2022-03-21 14:13:00|164.56|162.16|164.84|162.44|164.84|162.44|164.56|162.16|0
1647871990000|2022-03-21 14:13:10|164.93|162.53|165.03|162.63|165.03|162.63|164.66|162.26|0
1647872000000|2022-03-21 14:13:20|165.12|162.72|164.93|162.53|165.12|162.72|164.93|162.53|0
1647872010000|2022-03-21 14:13:30|165.4|163|165.4|163|165.49|163.09|165.4|163|0
1647872020000|2022-03-21 14:13:40|165.3|162.9|165.03|162.63|165.3|162.9|165.03|162.63|0
1647872030000|2022-03-21 14:13:50|164.93|162.53|164.93|162.53|164.93|162.53|164.75|162.35|0
1647872040000|2022-03-21 14:14:00|164.84|162.44|164.93|162.53|164.93|162.53|164.84|162.44|0
1647872050000|2022-03-21 14:14:10|164.84|162.44|165.03|162.63|165.12|162.72|164.84|162.44|0
1647872060000|2022-03-21 14:14:20|165.12|162.72|164.93|162.53|165.12|162.72|164.93|162.53|0
1647872070000|2022-03-21 14:14:30|164.84|162.44|164.75|162.35|164.84|162.44|164.75|162.35|0
1647872080000|2022-03-21 14:14:40|164.84|162.44|165.12|162.72|165.12|162.72|164.75|162.35|0
1647872090000|2022-03-21 14:14:50|165.03|162.63|165.3|162.9|165.3|162.9|165.03|162.63|0
1647872100000|2022-03-21 14:15:00|165.58|163.18|165.03|162.63|165.58|163.18|165.03|162.63|0
1647872110000|2022-03-21 14:15:10|164.93|162.53|164.75|162.35|165.21|162.81|164.75|162.35|0
1647872120000|2022-03-21 14:15:20|165.03|162.63|165.03|162.63|165.12|162.72|165.03|162.63|0
1647872130000|2022-03-21 14:15:30|165.3|162.9|165.21|162.81|165.39|162.99|165.21|162.81|0
1647872140000|2022-03-21 14:15:40|165.03|162.63|164.84|162.44|165.21|162.81|164.84|162.44|0
1647872150000|2022-03-21 14:15:50|165.02|162.62|165.21|162.81|165.21|162.81|165.02|162.62|0
1647872160000|2022-03-21 14:16:00|164.93|162.53|165.02|162.62|165.16|162.76|164.93|162.53|0
1647872170000|2022-03-21 14:16:10|165.12|162.72|165.02|162.62|165.12|162.72|165.02|162.62|0
1647872180000|2022-03-21 14:16:20|165.21|162.81|165.58|163.18|165.58|163.18|165.21|162.81|0
1647872190000|2022-03-21 14:16:30|165.67|163.27|166.04|163.64|166.04|163.64|165.67|163.27|0
1647872200000|2022-03-21 14:16:40|166.14|163.74|166.14|163.74|166.14|163.74|165.86|163.46|0
1647872210000|2022-03-21 14:16:50|165.86|163.46|166.04|163.64|166.04|163.64|165.86|163.46|0
1647872220000|2022-03-21 14:17:00|165.76|163.36|165.86|163.46|165.86|163.46|165.76|163.36|0
1647872230000|2022-03-21 14:17:10|165.49|163.09|165.58|163.18|165.58|163.18|165.49|163.09|0
1647872240000|2022-03-21 14:17:20|165.39|162.99|165.39|162.99|165.39|162.99|165.39|162.99|0
1647872250000|2022-03-21 14:17:30|165.67|163.27|166.32|163.92|166.32|163.92|165.67|163.27|0
1647872260000|2022-03-21 14:17:40|166.23|163.83|166.18|163.78|166.27|163.87|166.04|163.64|0
1647872270000|2022-03-21 14:17:50|166.23|163.83|166.23|163.83|166.27|163.87|166.13|163.73|0
1647872280000|2022-03-21 14:18:00|166.13|163.73|165.86|163.46|166.13|163.73|165.86|163.46|0
1647872290000|2022-03-21 14:18:10|165.95|163.55|165.62|163.22|165.95|163.55|165.62|163.22|0
1647872300000|2022-03-21 14:18:20|165.67|163.27|165.49|163.09|165.67|163.27|165.49|163.09|0
1647872310000|2022-03-21 14:18:30|165.39|162.99|166.04|163.64|166.04|163.64|165.39|162.99|0
1647872320000|2022-03-21 14:18:40|166.41|164.01|166.32|163.92|166.41|164.01|166.32|163.92|0
1647872330000|2022-03-21 14:18:50|166.23|163.83|166.51|164.11|166.51|164.11|166.23|163.83|0
1647872340000|2022-03-21 14:19:00|166.32|163.92|166.41|164.01|166.41|164.01|166.04|163.64|0
1647872350000|2022-03-21 14:19:10|166.32|163.92|166.41|164.01|166.46|164.06|166.32|163.92|0
1647872360000|2022-03-21 14:19:20|166.51|164.11|166.6|164.2|166.6|164.2|166.51|164.11|0
1647872370000|2022-03-21 14:19:30|166.41|164.01|166.13|163.73|166.41|164.01|166.13|163.73|0
1647872380000|2022-03-21 14:19:40|166.04|163.64|165.95|163.55|166.04|163.64|165.95|163.55|0
1647872390000|2022-03-21 14:19:50|166.13|163.73|165.95|163.55|166.13|163.73|165.95|163.55|0
1647872400000|2022-03-21 14:20:00|165.76|163.36|165.58|163.18|165.76|163.36|165.58|163.18|0
1647872410000|2022-03-21 14:20:10|165.39|162.99|165.12|162.72|165.39|162.99|165.07|162.67|0
1647872420000|2022-03-21 14:20:20|165.02|162.62|164.75|162.35|165.02|162.62|164.75|162.35|0
1647872430000|2022-03-21 14:20:30|164.84|162.44|164.93|162.53|164.93|162.53|164.7|162.3|0
1647872440000|2022-03-21 14:20:40|164.84|162.44|164.84|162.44|164.84|162.44|164.65|162.25|0
1647872450000|2022-03-21 14:20:50|165.07|162.67|165.02|162.62|165.07|162.67|164.75|162.35|0
1647872460000|2022-03-21 14:21:00|164.93|162.53|165.02|162.62|165.12|162.72|164.93|162.53|0
1647872470000|2022-03-21 14:21:10|164.93|162.53|164.93|162.53|164.93|162.53|164.65|162.25|0
1647872480000|2022-03-21 14:21:20|165.02|162.62|164.65|162.25|165.02|162.62|164.65|162.25|0
1647872490000|2022-03-21 14:21:30|164.75|162.35|164.65|162.25|164.75|162.35|164.61|162.21|0
1647872500000|2022-03-21 14:21:40|164.56|162.16|164.65|162.25|164.65|162.25|164.56|162.16|0
1647872510000|2022-03-21 14:21:50|163.92|161.52|163.92|161.52|163.92|161.52|163.64|161.24|0
1647872520000|2022-03-21 14:22:00|164.19|161.79|164.84|162.44|164.84|162.44|164.19|161.79|0
1647872530000|2022-03-21 14:22:10|164.47|162.07|164.15|161.75|164.47|162.07|164.15|161.75|0
1647872540000|2022-03-21 14:22:20|164.47|162.07|165.02|162.62|165.02|162.62|164.47|162.07|0
1647872550000|2022-03-21 14:22:30|164.84|162.44|165.02|162.62|165.21|162.81|164.84|162.44|0
1647872560000|2022-03-21 14:22:40|164.84|162.44|164.84|162.44|165.11|162.71|164.84|162.44|0
1647872570000|2022-03-21 14:22:50|164.75|162.35|164.84|162.44|164.84|162.44|164.75|162.35|0
1647872580000|2022-03-21 14:23:00|164.75|162.35|164.56|162.16|164.75|162.35|164.56|162.16|0
1647872590000|2022-03-21 14:23:10|164.47|162.07|164.47|162.07|164.56|162.16|164.47|162.07|0
1647872600000|2022-03-21 14:23:20|164.51|162.11|164.38|161.98|164.51|162.11|164.38|161.98|0
1647872610000|2022-03-21 14:23:30|164.47|162.07|164.65|162.25|164.65|162.25|164.47|162.07|0
1647872620000|2022-03-21 14:23:40|164.56|162.16|164.61|162.21|164.65|162.25|164.47|162.07|0
1647872630000|2022-03-21 14:23:50|164.56|162.16|164.28|161.88|164.56|162.16|164.28|161.88|0
1647872640000|2022-03-21 14:24:00|164.1|161.7|164.47|162.07|164.56|162.16|164.1|161.7|0
1647872650000|2022-03-21 14:24:10|164.38|161.98|164.47|162.07|164.47|162.07|164.33|161.93|0
1647872660000|2022-03-21 14:24:20|164.38|161.98|165.11|162.71|165.11|162.71|164.38|161.98|0
1647872670000|2022-03-21 14:24:30|165.02|162.62|165.16|162.76|165.16|162.76|165.02|162.62|0
1647872680000|2022-03-21 14:24:40|165.21|162.81|165.11|162.71|165.3|162.9|165.11|162.71|0
1647872690000|2022-03-21 14:24:50|165.48|163.08|165.21|162.81|165.48|163.08|165.21|162.81|0
1647872700000|2022-03-21 14:25:00|165.07|162.67|164.74|162.34|165.07|162.67|164.74|162.34|0
1647872710000|2022-03-21 14:25:10|164.65|162.25|164.38|161.98|164.65|162.25|164.38|161.98|0
1647872720000|2022-03-21 14:25:20|164.24|161.84|164.14|161.74|164.28|161.88|164.14|161.74|0
1647872730000|2022-03-21 14:25:30|164.1|161.7|164.01|161.61|164.19|161.79|164.01|161.61|0
1647872740000|2022-03-21 14:25:40|163.92|161.52|164.01|161.61|164.01|161.61|163.92|161.52|0
1647872750000|2022-03-21 14:25:50|163.82|161.42|163.92|161.52|164.19|161.79|163.73|161.33|0
1647872760000|2022-03-21 14:26:00|164.01|161.61|163.55|161.15|164.1|161.7|163.55|161.15|0
1647872770000|2022-03-21 14:26:10|163.64|161.24|163.82|161.42|163.82|161.42|163.64|161.24|0
1647872780000|2022-03-21 14:26:20|163.36|160.96|163.73|161.33|163.73|161.33|163.36|160.96|0
1647872790000|2022-03-21 14:26:30|163.82|161.42|163.92|161.52|163.92|161.52|163.82|161.42|0
1647872800000|2022-03-21 14:26:40|164.28|161.88|163.73|161.33|164.28|161.88|163.73|161.33|0
1647872810000|2022-03-21 14:26:50|163.68|161.28|163.73|161.33|163.73|161.33|163.68|161.28|0
1647872820000|2022-03-21 14:27:00|163.64|161.24|163.27|160.87|163.64|161.24|163.27|160.87|0
1647872830000|2022-03-21 14:27:10|163|160.6|163|160.6|163|160.6|163|160.6|0
1647872840000|2022-03-21 14:27:20|163.27|160.87|163.09|160.69|163.27|160.87|163.09|160.69|0
1647872850000|2022-03-21 14:27:30|163|160.6|163.64|161.24|163.64|161.24|163|160.6|0
1647872860000|2022-03-21 14:27:40|163.73|161.33|163.55|161.15|163.73|161.33|163.5|161.1|0
1647872870000|2022-03-21 14:27:50|163.46|161.06|163.46|161.06|163.46|161.06|163.46|161.06|0
1647872880000|2022-03-21 14:28:00|163.55|161.15|163.73|161.33|163.82|161.42|163.55|161.15|0
1647872890000|2022-03-21 14:28:10|163.92|161.52|163.91|161.51|164.01|161.61|163.91|161.51|0
1647872900000|2022-03-21 14:28:20|163.73|161.33|163.5|161.1|163.73|161.33|163.5|161.1|0
1647872910000|2022-03-21 14:28:30|163.64|161.24|163.73|161.33|163.73|161.33|163.46|161.06|0
1647872920000|2022-03-21 14:28:40|163.55|161.15|163.55|161.15|163.55|161.15|163.46|161.06|0
1647872930000|2022-03-21 14:28:50|163.46|161.06|163.46|161.06|163.46|161.06|163.27|160.87|0
1647872940000|2022-03-21 14:29:00|163.55|161.15|163.32|160.92|163.55|161.15|163.18|160.78|0
1647872950000|2022-03-21 14:29:10|163.36|160.96|163.64|161.24|163.64|161.24|163.36|160.96|0
1647872960000|2022-03-21 14:29:20|163.5|161.1|163.73|161.33|163.73|161.33|163.46|161.06|0
1647872970000|2022-03-21 14:29:30|163.64|161.24|164.19|161.79|164.19|161.79|163.64|161.24|0
1647872980000|2022-03-21 14:29:40|164.47|162.07|164.19|161.79|164.47|162.07|164.19|161.79|0
1647872990000|2022-03-21 14:29:50|164.1|161.7|163.82|161.42|164.1|161.7|163.82|161.42|0
1647873000000|2022-03-21 14:30:00|163.91|161.51|164.19|161.79|164.19|161.79|163.91|161.51|0
1647873010000|2022-03-21 14:30:10|164.37|161.97|164.37|161.97|164.65|162.25|164.37|161.97|0
1647873020000|2022-03-21 14:30:20|164.01|161.61|163.73|161.33|164.01|161.61|163.73|161.33|0
1647873030000|2022-03-21 14:30:30|163.64|161.24|163.45|161.05|163.64|161.24|163.36|160.96|0
1647873040000|2022-03-21 14:30:40|163.64|161.24|164.01|161.61|164.01|161.61|163.64|161.24|0
1647873050000|2022-03-21 14:30:50|164.19|161.79|164.01|161.61|164.19|161.79|164.01|161.61|0
1647873060000|2022-03-21 14:31:00|163.64|161.24|164.37|161.97|164.37|161.97|163.64|161.24|0
1647873070000|2022-03-21 14:31:10|164.28|161.88|164.74|162.34|164.74|162.34|164.28|161.88|0
1647873080000|2022-03-21 14:31:20|164.56|162.16|164.65|162.25|164.65|162.25|164.01|161.61|0
1647873090000|2022-03-21 14:31:30|164.74|162.34|164.56|162.16|164.74|162.34|164.56|162.16|0
1647873100000|2022-03-21 14:31:40|164.37|161.97|164.37|161.97|164.47|162.07|164.37|161.97|0
1647873110000|2022-03-21 14:31:50|164.01|161.61|164.01|161.61|164.01|161.61|164.01|161.61|0
1647873120000|2022-03-21 14:32:00|163.64|161.24|163.55|161.15|163.64|161.24|163.55|161.15|0
1647873130000|2022-03-21 14:32:10|163.36|160.96|163.55|161.15|163.64|161.24|163.36|160.96|0
1647873140000|2022-03-21 14:32:20|163.64|161.24|164.01|161.61|164.01|161.61|163.64|161.24|0
1647873150000|2022-03-21 14:32:30|163.91|161.51|163.91|161.51|163.91|161.51|163.73|161.33|0
1647873160000|2022-03-21 14:32:40|163.82|161.42|163.91|161.51|163.91|161.51|163.82|161.42|0
1647873170000|2022-03-21 14:32:50|163.82|161.42|164.1|161.7|164.1|161.7|163.82|161.42|0
1647873180000|2022-03-21 14:33:00|164.19|161.79|163.82|161.42|164.28|161.88|163.82|161.42|0
1647873190000|2022-03-21 14:33:10|163.64|161.24|164.01|161.61|164.19|161.79|163.64|161.24|0
1647873200000|2022-03-21 14:33:20|163.91|161.51|164.19|161.79|164.19|161.79|163.91|161.51|0
1647873210000|2022-03-21 14:33:30|164.1|161.7|164.1|161.7|164.19|161.79|164.1|161.7|0
1647873220000|2022-03-21 14:33:40|163.91|161.51|161.12|158.72|163.96|161.56|161.08|158.68|0
1647873230000|2022-03-21 14:33:50|161.22|158.82|161.31|158.91|161.4|159|161.22|158.82|0
1647873240000|2022-03-21 14:34:00|161.08|158.68|160.94|158.54|161.08|158.68|160.94|158.54|0
1647873250000|2022-03-21 14:34:10|160.85|158.45|161.12|158.72|161.12|158.72|160.76|158.36|0
1647873260000|2022-03-21 14:34:20|160.85|158.45|160.85|158.45|161.03|158.63|160.85|158.45|0
1647873270000|2022-03-21 14:34:30|160.76|158.36|160.67|158.27|160.76|158.36|160.58|158.18|0
1647873280000|2022-03-21 14:34:40|160.76|158.36|160.39|157.99|160.85|158.45|160.39|157.99|0
1647873290000|2022-03-21 14:34:50|160.58|158.18|160.3|157.9|160.58|158.18|160.3|157.9|0
1647873300000|2022-03-21 14:35:00|160.39|157.99|160.21|157.81|160.58|158.18|160.21|157.81|0
1647873310000|2022-03-21 14:35:10|160.3|157.9|160.67|158.27|160.67|158.27|160.25|157.85|0
1647873320000|2022-03-21 14:35:20|160.85|158.45|160.48|158.08|160.85|158.45|160.48|158.08|0
1647873330000|2022-03-21 14:35:30|160.58|158.18|160.39|157.99|160.58|158.18|160.39|157.99|0
1647873340000|2022-03-21 14:35:40|160.76|158.36|160.53|158.13|160.76|158.36|160.53|158.13|0
1647873350000|2022-03-21 14:35:50|160.58|158.18|160.94|158.54|161.03|158.63|160.58|158.18|0
1647873360000|2022-03-21 14:36:00|161.03|158.63|160.39|157.99|161.03|158.63|160.39|157.99|0
1647873370000|2022-03-21 14:36:10|160.21|157.81|160.48|158.08|160.48|158.08|160.21|157.81|0
1647873380000|2022-03-21 14:36:20|160.58|158.18|161.03|158.63|161.03|158.63|160.58|158.18|0
1647873390000|2022-03-21 14:36:30|161.17|158.77|161.67|159.27|161.67|159.27|161.17|158.77|0
1647873400000|2022-03-21 14:36:40|161.58|159.18|161.49|159.09|161.58|159.18|161.49|159.09|0
1647873410000|2022-03-21 14:36:50|161.67|159.27|161.95|159.55|161.95|159.55|161.67|159.27|0
1647873420000|2022-03-21 14:37:00|161.86|159.46|162.31|159.91|162.41|160.01|161.86|159.46|0
1647873430000|2022-03-21 14:37:10|161.86|159.46|161.58|159.18|161.86|159.46|161.49|159.09|0
1647873440000|2022-03-21 14:37:20|161.76|159.36|161.86|159.46|161.86|159.46|161.76|159.36|0
1647873450000|2022-03-21 14:37:30|162.04|159.64|161.95|159.55|162.04|159.64|161.95|159.55|0
1647873460000|2022-03-21 14:37:40|161.99|159.59|162.22|159.82|162.22|159.82|161.95|159.55|0
1647873470000|2022-03-21 14:37:50|162.31|159.91|162.31|159.91|162.31|159.91|162.31|159.91|0
1647873480000|2022-03-21 14:38:00|162.13|159.73|161.95|159.55|162.22|159.82|161.95|159.55|0
1647873490000|2022-03-21 14:38:10|162.22|159.82|162.31|159.91|162.31|159.91|162.22|159.82|0
1647873500000|2022-03-21 14:38:20|162.27|159.87|162.5|160.1|162.5|160.1|162.27|159.87|0
1647873510000|2022-03-21 14:38:30|162.54|160.14|162.59|160.19|162.59|160.19|162.54|160.14|0
1647873520000|2022-03-21 14:38:40|162.68|160.28|162.22|159.82|162.68|160.28|162.22|159.82|0
1647873530000|2022-03-21 14:38:50|162.41|160.01|162.5|160.1|162.5|160.1|162.41|160.01|0
1647873540000|2022-03-21 14:39:00|162.59|160.19|163.05|160.65|163.05|160.65|162.59|160.19|0
1647873550000|2022-03-21 14:39:10|163.14|160.74|163.05|160.65|163.14|160.74|163.05|160.65|0
1647873560000|2022-03-21 14:39:20|162.96|160.56|162.96|160.56|162.96|160.56|162.82|160.42|0
1647873570000|2022-03-21 14:39:30|162.68|160.28|162.87|160.47|162.87|160.47|162.68|160.28|0
1647873580000|2022-03-21 14:39:40|162.77|160.37|162.68|160.28|162.77|160.37|162.59|160.19|0
1647873590000|2022-03-21 14:39:50|162.77|160.37|163.23|160.83|163.23|160.83|162.77|160.37|0
1647873600000|2022-03-21 14:40:00|163.14|160.74|163.05|160.65|163.14|160.74|162.59|160.19|0
1647873610000|2022-03-21 14:40:10|163.23|160.83|163.23|160.83|163.33|160.93|163.23|160.83|0
1647873620000|2022-03-21 14:40:20|163.51|161.11|163.23|160.83|163.51|161.11|163.23|160.83|0
1647873630000|2022-03-21 14:40:30|163.33|160.93|163.33|160.93|163.42|161.02|163.33|160.93|0
1647873640000|2022-03-21 14:40:40|163.42|161.02|163.51|161.11|163.6|161.2|163.42|161.02|0
1647873650000|2022-03-21 14:40:50|163.65|161.25|163.56|161.16|163.7|161.3|163.56|161.16|0
1647873660000|2022-03-21 14:41:00|163.7|161.3|163.97|161.57|163.97|161.57|163.7|161.3|0
1647873670000|2022-03-21 14:41:10|164.07|161.67|163.97|161.57|164.07|161.67|163.88|161.48|0
1647873680000|2022-03-21 14:41:20|164.07|161.67|163.97|161.57|164.07|161.67|163.97|161.57|0
1647873690000|2022-03-21 14:41:30|164.07|161.67|164.39|161.99|164.39|161.99|164.07|161.67|0
1647873700000|2022-03-21 14:41:40|164.34|161.94|164.34|161.94|164.44|162.04|164.34|161.94|0
1647873710000|2022-03-21 14:41:50|164.3|161.9|164.07|161.67|164.3|161.9|164.07|161.67|0
1647873720000|2022-03-21 14:42:00|163.88|161.48|163.33|160.93|163.88|161.48|163.33|160.93|0
1647873730000|2022-03-21 14:42:10|163.42|161.02|163.23|160.83|163.42|161.02|163.23|160.83|0
1647873740000|2022-03-21 14:42:20|163.33|160.93|163.6|161.2|163.6|161.2|163.23|160.83|0
1647873750000|2022-03-21 14:42:30|163.7|161.3|163.7|161.3|163.88|161.48|163.7|161.3|0
1647873760000|2022-03-21 14:42:40|163.6|161.2|163.6|161.2|163.7|161.3|163.6|161.2|0
1647873770000|2022-03-21 14:42:50|163.7|161.3|163.42|161.02|163.79|161.39|163.42|161.02|0
1647873780000|2022-03-21 14:43:00|163.33|160.93|163.14|160.74|163.33|160.93|162.96|160.56|0
1647873790000|2022-03-21 14:43:10|163.05|160.65|162.86|160.46|163.05|160.65|162.86|160.46|0
1647873800000|2022-03-21 14:43:20|162.96|160.56|162.86|160.46|162.96|160.56|162.86|160.46|0
1647873810000|2022-03-21 14:43:30|162.96|160.56|162.77|160.37|163.05|160.65|162.77|160.37|0
1647873820000|2022-03-21 14:43:40|162.86|160.46|162.77|160.37|162.86|160.46|162.77|160.37|0
1647873830000|2022-03-21 14:43:50|162.86|160.46|162.86|160.46|163.05|160.65|162.86|160.46|0
1647873840000|2022-03-21 14:44:00|162.68|160.28|162.54|160.14|162.68|160.28|162.5|160.1|0
1647873850000|2022-03-21 14:44:10|162.59|160.19|162.5|160.1|162.59|160.19|162.4|160|0
1647873860000|2022-03-21 14:44:20|162.59|160.19|162.86|160.46|162.86|160.46|162.59|160.19|0
1647873870000|2022-03-21 14:44:30|163.05|160.65|163.42|161.02|163.42|161.02|163.05|160.65|0
1647873880000|2022-03-21 14:44:40|163.6|161.2|163.6|161.2|163.6|161.2|163.6|161.2|0
1647873890000|2022-03-21 14:44:50|163.69|161.29|163.33|160.93|163.69|161.29|163.33|160.93|0
1647873900000|2022-03-21 14:45:00|163.42|161.02|163.23|160.83|163.42|161.02|163.23|160.83|0
1647873910000|2022-03-21 14:45:10|163.05|160.65|163.23|160.83|163.51|161.11|163.05|160.65|0
1647873920000|2022-03-21 14:45:20|163.14|160.74|162.91|160.51|163.14|160.74|162.91|160.51|0
1647873930000|2022-03-21 14:45:30|162.86|160.46|162.86|160.46|163.05|160.65|162.86|160.46|0
1647873940000|2022-03-21 14:45:40|162.68|160.28|162.77|160.37|162.86|160.46|162.68|160.28|0
1647873950000|2022-03-21 14:45:50|162.86|160.46|163.14|160.74|163.14|160.74|162.86|160.46|0
1647873960000|2022-03-21 14:46:00|163.05|160.65|163.46|161.06|163.46|161.06|162.86|160.46|0
1647873970000|2022-03-21 14:46:10|163.32|160.92|163.37|160.97|163.37|160.97|163.32|160.92|0
1647873980000|2022-03-21 14:46:20|163.42|161.02|163.88|161.48|163.88|161.48|163.42|161.02|0
1647873990000|2022-03-21 14:46:30|163.97|161.57|164.25|161.85|164.25|161.85|163.88|161.48|0
1647874000000|2022-03-21 14:46:40|164.06|161.66|163.97|161.57|164.16|161.76|163.97|161.57|0
1647874010000|2022-03-21 14:46:50|163.88|161.48|163.79|161.39|163.97|161.57|163.79|161.39|0
1647874020000|2022-03-21 14:47:00|163.97|161.57|164.25|161.85|164.25|161.85|163.97|161.57|0
1647874030000|2022-03-21 14:47:10|164.43|162.03|164.53|162.13|164.62|162.22|164.43|162.03|0
1647874040000|2022-03-21 14:47:20|164.62|162.22|164.43|162.03|164.62|162.22|164.43|162.03|0
1647874050000|2022-03-21 14:47:30|164.34|161.94|164.43|162.03|164.43|162.03|164.34|161.94|0
1647874060000|2022-03-21 14:47:40|164.53|162.13|164.71|162.31|164.81|162.41|164.53|162.13|0
1647874070000|2022-03-21 14:47:50|164.81|162.41|165.08|162.68|165.08|162.68|164.81|162.41|0
1647874080000|2022-03-21 14:48:00|165.04|162.64|165.08|162.68|165.08|162.68|164.99|162.59|0
1647874090000|2022-03-21 14:48:10|164.99|162.59|164.9|162.5|165.08|162.68|164.9|162.5|0
1647874100000|2022-03-21 14:48:20|164.8|162.4|164.8|162.4|164.9|162.5|164.8|162.4|0
1647874110000|2022-03-21 14:48:30|164.99|162.59|164.76|162.36|164.99|162.59|164.76|162.36|0
1647874120000|2022-03-21 14:48:40|164.62|162.22|164.71|162.31|164.71|162.31|164.53|162.13|0
1647874130000|2022-03-21 14:48:50|164.9|162.5|165.08|162.68|165.08|162.68|164.9|162.5|0
1647874140000|2022-03-21 14:49:00|164.9|162.5|164.8|162.4|164.99|162.59|164.71|162.31|0
1647874150000|2022-03-21 14:49:10|164.71|162.31|164.62|162.22|164.71|162.31|164.62|162.22|0
1647874160000|2022-03-21 14:49:20|164.71|162.31|164.62|162.22|164.71|162.31|164.62|162.22|0
1647874170000|2022-03-21 14:49:30|164.8|162.4|164.8|162.4|164.8|162.4|164.8|162.4|0
1647874180000|2022-03-21 14:49:40|164.66|162.26|164.66|162.26|164.66|162.26|164.66|162.26|0
1647874190000|2022-03-21 14:49:50|164.62|162.22|164.9|162.5|164.9|162.5|164.62|162.22|0
1647874200000|2022-03-21 14:50:00|164.8|162.4|165.18|162.78|165.18|162.78|164.8|162.4|0
1647874210000|2022-03-21 14:50:10|165.36|162.96|165.27|162.87|165.45|163.05|165.27|162.87|0
1647874220000|2022-03-21 14:50:20|165.45|163.05|165.36|162.96|165.45|163.05|165.27|162.87|0
1647874230000|2022-03-21 14:50:30|165.41|163.01|165.64|163.24|165.64|163.24|165.41|163.01|0
1647874240000|2022-03-21 14:50:40|165.92|163.52|165.83|163.43|165.92|163.52|165.83|163.43|0
1647874250000|2022-03-21 14:50:50|165.73|163.33|165.69|163.29|165.73|163.33|165.69|163.29|0
1647874260000|2022-03-21 14:51:00|165.73|163.33|165.55|163.15|165.83|163.43|165.55|163.15|0
1647874270000|2022-03-21 14:51:10|165.5|163.1|165.55|163.15|165.55|163.15|165.5|163.1|0
1647874280000|2022-03-21 14:51:20|165.64|163.24|165.64|163.24|165.64|163.24|165.55|163.15|0
1647874290000|2022-03-21 14:51:30|165.45|163.05|165.5|163.1|165.5|163.1|165.36|162.96|0
1647874300000|2022-03-21 14:51:40|165.36|162.96|165.31|162.91|165.45|163.05|165.31|162.91|0
1647874310000|2022-03-21 14:51:50|165.45|163.05|165.55|163.15|165.64|163.24|165.45|163.05|0
1647874320000|2022-03-21 14:52:00|165.45|163.05|165.64|163.24|165.64|163.24|165.45|163.05|0
1647874330000|2022-03-21 14:52:10|165.45|163.05|165.18|162.78|165.45|163.05|165.18|162.78|0
1647874340000|2022-03-21 14:52:20|165.08|162.68|164.9|162.5|165.08|162.68|164.9|162.5|0
1647874350000|2022-03-21 14:52:30|164.99|162.59|164.9|162.5|164.99|162.59|164.9|162.5|0
1647874360000|2022-03-21 14:52:40|164.8|162.4|164.8|162.4|164.9|162.5|164.8|162.4|0
1647874370000|2022-03-21 14:52:50|164.9|162.5|165.17|162.77|165.17|162.77|164.9|162.5|0
1647874380000|2022-03-21 14:53:00|164.99|162.59|165.17|162.77|165.17|162.77|164.9|162.5|0
1647874390000|2022-03-21 14:53:10|165.08|162.68|164.99|162.59|165.17|162.77|164.99|162.59|0
1647874400000|2022-03-21 14:53:20|165.08|162.68|165.22|162.82|165.27|162.87|165.08|162.68|0
1647874410000|2022-03-21 14:53:30|165.36|162.96|165.45|163.05|165.45|163.05|165.36|162.96|0
1647874420000|2022-03-21 14:53:40|165.41|163.01|165.17|162.77|165.45|163.05|165.17|162.77|0
1647874430000|2022-03-21 14:53:50|165.08|162.68|165.17|162.77|165.17|162.77|165.08|162.68|0
1647874440000|2022-03-21 14:54:00|165.08|162.68|165.13|162.73|165.17|162.77|165.08|162.68|0
1647874450000|2022-03-21 14:54:10|165.17|162.77|165.17|162.77|165.17|162.77|165.13|162.73|0
1647874460000|2022-03-21 14:54:20|165.27|162.87|165.27|162.87|165.36|162.96|165.27|162.87|0
1647874470000|2022-03-21 14:54:30|165.22|162.82|165.27|162.87|165.36|162.96|165.17|162.77|0
1647874480000|2022-03-21 14:54:40|165.36|162.96|165.4|163|165.4|163|165.36|162.96|0
1647874490000|2022-03-21 14:54:50|165.45|163.05|166.29|163.89|166.29|163.89|165.45|163.05|0
1647874500000|2022-03-21 14:55:00|166.57|164.17|166.2|163.8|166.67|164.27|166.2|163.8|0
1647874510000|2022-03-21 14:55:10|165.92|163.52|166.11|163.71|166.11|163.71|165.92|163.52|0
1647874520000|2022-03-21 14:55:20|166.2|163.8|166.01|163.61|166.2|163.8|166.01|163.61|0
1647874530000|2022-03-21 14:55:30|165.92|163.52|165.83|163.43|165.92|163.52|165.83|163.43|0
1647874540000|2022-03-21 14:55:40|166.01|163.61|166.11|163.71|166.2|163.8|166.01|163.61|0
1647874550000|2022-03-21 14:55:50|166.2|163.8|166.01|163.61|166.2|163.8|166.01|163.61|0
1647874560000|2022-03-21 14:56:00|166.11|163.71|166.48|164.08|166.57|164.17|166.11|163.71|0
1647874570000|2022-03-21 14:56:10|167.04|164.64|167.23|164.83|167.23|164.83|166.95|164.55|0
1647874580000|2022-03-21 14:56:20|167.32|164.92|167.41|165.01|167.41|165.01|167.32|164.92|0
1647874590000|2022-03-21 14:56:30|167.32|164.92|167.46|165.06|167.6|165.2|167.32|164.92|0
1647874600000|2022-03-21 14:56:40|167.32|164.92|167.32|164.92|167.32|164.92|167.13|164.73|0
1647874610000|2022-03-21 14:56:50|167.41|165.01|167.6|165.2|167.6|165.2|167.41|165.01|0
1647874620000|2022-03-21 14:57:00|167.7|165.3|167.7|165.3|167.7|165.3|167.7|165.3|0
1647874630000|2022-03-21 14:57:10|167.88|165.48|168.07|165.67|168.07|165.67|167.88|165.48|0
1647874640000|2022-03-21 14:57:20|168.17|165.77|168.17|165.77|168.26|165.86|168.17|165.77|0
1647874650000|2022-03-21 14:57:30|168.07|165.67|168.17|165.77|168.26|165.86|168.07|165.67|0
1647874660000|2022-03-21 14:57:40|168.26|165.86|168.45|166.05|168.45|166.05|168.26|165.86|0
1647874670000|2022-03-21 14:57:50|168.35|165.95|168.17|165.77|168.35|165.95|168.07|165.67|0
1647874680000|2022-03-21 14:58:00|168.26|165.86|168.17|165.77|168.26|165.86|168.17|165.77|0
1647874690000|2022-03-21 14:58:10|168.35|165.95|168.17|165.77|168.35|165.95|168.17|165.77|0
1647874700000|2022-03-21 14:58:20|168.35|165.95|168.45|166.05|168.73|166.33|168.35|165.95|0
1647874710000|2022-03-21 14:58:30|168.35|165.95|168.45|166.05|168.45|166.05|168.35|165.95|0
1647874720000|2022-03-21 14:58:40|168.35|165.95|168.07|165.67|168.35|165.95|168.07|165.67|0
1647874730000|2022-03-21 14:58:50|168.16|165.76|168.26|165.86|168.26|165.86|168.07|165.67|0
1647874740000|2022-03-21 14:59:00|168.35|165.95|168.16|165.76|168.35|165.95|168.16|165.76|0
1647874750000|2022-03-21 14:59:10|168.07|165.67|168.16|165.76|168.16|165.76|168.07|165.67|0
1647874760000|2022-03-21 14:59:20|168.07|165.67|167.98|165.58|168.07|165.67|167.88|165.48|0
1647874770000|2022-03-21 14:59:30|167.79|165.39|167.79|165.39|167.79|165.39|167.69|165.29|0
1647874780000|2022-03-21 14:59:40|167.98|165.58|167.69|165.29|167.98|165.58|167.69|165.29|0
1647874790000|2022-03-21 14:59:50|167.88|165.48|168.07|165.67|168.07|165.67|167.88|165.48|0
1647874800000|2022-03-21 15:00:00|168.16|165.76|167.98|165.58|168.16|165.76|167.98|165.58|0
1647874810000|2022-03-21 15:00:10|167.93|165.53|168.35|165.95|168.35|165.95|167.93|165.53|0
1647874820000|2022-03-21 15:00:20|168.26|165.86|168.16|165.76|168.26|165.86|168.16|165.76|0
1647874830000|2022-03-21 15:00:30|168.35|165.95|168.45|166.05|168.45|166.05|168.35|165.95|0
1647874840000|2022-03-21 15:00:40|168.54|166.14|168.63|166.23|168.63|166.23|168.54|166.14|0
1647874850000|2022-03-21 15:00:50|168.54|166.14|168.63|166.23|168.63|166.23|168.54|166.14|0
1647874860000|2022-03-21 15:01:00|168.73|166.33|168.92|166.52|168.92|166.52|168.73|166.33|0
1647874870000|2022-03-21 15:01:10|168.82|166.42|168.77|166.37|168.82|166.42|168.73|166.33|0
1647874880000|2022-03-21 15:01:20|168.82|166.42|168.82|166.42|168.92|166.52|168.82|166.42|0
1647874890000|2022-03-21 15:01:30|169.2|166.8|169.2|166.8|169.2|166.8|169.11|166.71|0
1647874900000|2022-03-21 15:01:40|169.29|166.89|169.01|166.61|169.29|166.89|169.01|166.61|0
1647874910000|2022-03-21 15:01:50|168.92|166.52|168.96|166.56|169.01|166.61|168.92|166.52|0
1647874920000|2022-03-21 15:02:00|169.01|166.61|169.01|166.61|169.01|166.61|168.92|166.52|0
1647874930000|2022-03-21 15:02:10|169.11|166.71|169.2|166.8|169.2|166.8|169.11|166.71|0
1647874940000|2022-03-21 15:02:20|169.48|167.08|169.06|166.66|169.48|167.08|169.06|166.66|0
1647874950000|2022-03-21 15:02:30|169.11|166.71|169.2|166.8|169.2|166.8|169.11|166.71|0
1647874960000|2022-03-21 15:02:40|169.39|166.99|169.2|166.8|169.48|167.08|169.2|166.8|0
1647874970000|2022-03-21 15:02:50|169.06|166.66|169.2|166.8|169.2|166.8|169.06|166.66|0
1647874980000|2022-03-21 15:03:00|169.11|166.71|168.77|166.37|169.11|166.71|168.77|166.37|0
1647874990000|2022-03-21 15:03:10|168.54|166.14|168.35|165.95|168.54|166.14|168.35|165.95|0
1647875000000|2022-03-21 15:03:20|168.26|165.86|168.54|166.14|168.54|166.14|168.26|165.86|0
1647875010000|2022-03-21 15:03:30|168.45|166.05|168.54|166.14|168.54|166.14|168.45|166.05|0
1647875020000|2022-03-21 15:03:40|168.45|166.05|168.45|166.05|168.45|166.05|168.35|165.95|0
1647875030000|2022-03-21 15:03:50|168.35|165.95|168.45|166.05|168.45|166.05|168.26|165.86|0
1647875040000|2022-03-21 15:04:00|168.54|166.14|168.54|166.14|168.54|166.14|168.54|166.14|0
1647875050000|2022-03-21 15:04:10|168.35|165.95|168.26|165.86|168.35|165.95|168.26|165.86|0
1647875060000|2022-03-21 15:04:20|168.16|165.76|168.07|165.67|168.16|165.76|168.07|165.67|0
1647875070000|2022-03-21 15:04:30|168.16|165.76|168.35|165.95|168.35|165.95|168.16|165.76|0
1647875080000|2022-03-21 15:04:40|168.3|165.9|168.26|165.86|168.3|165.9|168.16|165.76|0
1647875090000|2022-03-21 15:04:50|168.16|165.76|167.88|165.48|168.16|165.76|167.88|165.48|0
1647875100000|2022-03-21 15:05:00|167.97|165.57|167.88|165.48|168.07|165.67|167.88|165.48|0
1647875110000|2022-03-21 15:05:10|167.69|165.29|167.88|165.48|167.88|165.48|167.69|165.29|0
1647875120000|2022-03-21 15:05:20|167.97|165.57|168.35|165.95|168.54|166.14|167.97|165.57|0
1647875130000|2022-03-21 15:05:30|168.26|165.86|167.69|165.29|168.26|165.86|167.69|165.29|0
1647875140000|2022-03-21 15:05:40|167.6|165.2|167.79|165.39|167.79|165.39|167.6|165.2|0
1647875150000|2022-03-21 15:05:50|167.88|165.48|168.16|165.76|168.16|165.76|167.88|165.48|0
1647875160000|2022-03-21 15:06:00|167.97|165.57|167.41|165.01|167.97|165.57|167.41|165.01|0
1647875170000|2022-03-21 15:06:10|167.04|164.64|166.85|164.45|167.04|164.64|166.85|164.45|0
1647875180000|2022-03-21 15:06:20|167.04|164.64|167.04|164.64|167.22|164.82|167.04|164.64|0
1647875190000|2022-03-21 15:06:30|166.94|164.54|166.66|164.26|166.94|164.54|166.66|164.26|0
1647875200000|2022-03-21 15:06:40|166.76|164.36|166.76|164.36|166.76|164.36|166.66|164.26|0
1647875210000|2022-03-21 15:06:50|166.57|164.17|166.47|164.07|166.57|164.17|166.47|164.07|0
1647875220000|2022-03-21 15:07:00|166.57|164.17|166.76|164.36|166.76|164.36|166.57|164.17|0
1647875230000|2022-03-21 15:07:10|166.57|164.17|166.94|164.54|167.04|164.64|166.57|164.17|0
1647875240000|2022-03-21 15:07:20|167.04|164.64|166.57|164.17|167.04|164.64|166.57|164.17|0
1647875250000|2022-03-21 15:07:30|166.76|164.36|166.57|164.17|166.85|164.45|166.57|164.17|0
1647875260000|2022-03-21 15:07:40|166.47|164.07|166.38|163.98|166.47|164.07|166.38|163.98|0
1647875270000|2022-03-21 15:07:50|166.57|164.17|166.47|164.07|166.61|164.21|166.38|163.98|0
1647875280000|2022-03-21 15:08:00|166.38|163.98|166.29|163.89|166.38|163.98|166.29|163.89|0
1647875290000|2022-03-21 15:08:10|166.19|163.79|166.1|163.7|166.19|163.79|166.1|163.7|0
1647875300000|2022-03-21 15:08:20|166.19|163.79|166.38|163.98|166.38|163.98|166.1|163.7|0
1647875310000|2022-03-21 15:08:30|166.57|164.17|166.57|164.17|166.57|164.17|166.47|164.07|0
1647875320000|2022-03-21 15:08:40|166.66|164.26|166.66|164.26|166.66|164.26|166.66|164.26|0
1647875330000|2022-03-21 15:08:50|166.75|164.35|166.38|163.98|166.75|164.35|166.38|163.98|0
1647875340000|2022-03-21 15:09:00|166.47|164.07|166.57|164.17|166.57|164.17|166.38|163.98|0
1647875350000|2022-03-21 15:09:10|166.47|164.07|166.47|164.07|166.57|164.17|166.47|164.07|0
1647875360000|2022-03-21 15:09:20|166.38|163.98|166.38|163.98|166.47|164.07|166.38|163.98|0
1647875370000|2022-03-21 15:09:30|166.47|164.07|166.57|164.17|166.57|164.17|166.47|164.07|0
1647875380000|2022-03-21 15:09:40|166.47|164.07|166.19|163.79|166.57|164.17|166.19|163.79|0
1647875390000|2022-03-21 15:09:50|166.01|163.61|166.1|163.7|166.1|163.7|166.01|163.61|0
1647875400000|2022-03-21 15:10:00|166.19|163.79|166.38|163.98|166.38|163.98|166.19|163.79|0
1647875410000|2022-03-21 15:10:10|166.47|164.07|166.47|164.07|166.47|164.07|166.38|163.98|0
1647875420000|2022-03-21 15:10:20|166.66|164.26|166.94|164.54|166.94|164.54|166.66|164.26|0
1647875430000|2022-03-21 15:10:30|166.99|164.59|167.13|164.73|167.22|164.82|166.94|164.54|0
1647875440000|2022-03-21 15:10:40|167.03|164.63|167.03|164.63|167.03|164.63|166.94|164.54|0
1647875450000|2022-03-21 15:10:50|166.94|164.54|167.13|164.73|167.13|164.73|166.94|164.54|0
1647875460000|2022-03-21 15:11:00|167.41|165.01|167.83|165.43|167.83|165.43|167.41|165.01|0
1647875470000|2022-03-21 15:11:10|167.78|165.38|167.78|165.38|167.88|165.48|167.78|165.38|0
1647875480000|2022-03-21 15:11:20|167.69|165.29|167.69|165.29|167.69|165.29|167.6|165.2|0
1647875490000|2022-03-21 15:11:30|167.78|165.38|167.78|165.38|167.88|165.48|167.69|165.29|0
1647875500000|2022-03-21 15:11:40|167.88|165.48|167.78|165.38|167.92|165.52|167.78|165.38|0
1647875510000|2022-03-21 15:11:50|167.88|165.48|167.88|165.48|167.88|165.48|167.78|165.38|0
1647875520000|2022-03-21 15:12:00|167.69|165.29|168.07|165.67|168.07|165.67|167.69|165.29|0
1647875530000|2022-03-21 15:12:10|167.69|165.29|167.83|165.43|167.83|165.43|167.69|165.29|0
1647875540000|2022-03-21 15:12:20|167.78|165.38|167.69|165.29|167.78|165.38|167.6|165.2|0
1647875550000|2022-03-21 15:12:30|167.6|165.2|167.5|165.1|167.6|165.2|167.5|165.1|0
1647875560000|2022-03-21 15:12:40|167.6|165.2|167.5|165.1|167.6|165.2|167.5|165.1|0
1647875570000|2022-03-21 15:12:50|167.88|165.48|167.5|165.1|167.97|165.57|167.5|165.1|0
1647875580000|2022-03-21 15:13:00|167.41|165.01|167.41|165.01|167.41|165.01|167.41|165.01|0
1647875590000|2022-03-21 15:13:10|167.5|165.1|167.31|164.91|167.5|165.1|167.22|164.82|0
1647875600000|2022-03-21 15:13:20|167.22|164.82|167.13|164.73|167.22|164.82|167.13|164.73|0
1647875610000|2022-03-21 15:13:30|167.22|164.82|167.22|164.82|167.22|164.82|167.13|164.73|0
1647875620000|2022-03-21 15:13:40|167.03|164.63|167.03|164.63|167.03|164.63|167.03|164.63|0
1647875630000|2022-03-21 15:13:50|167.13|164.73|167.13|164.73|167.13|164.73|167.13|164.73|0
1647875640000|2022-03-21 15:14:00|167.03|164.63|166.94|164.54|167.03|164.63|166.94|164.54|0
1647875650000|2022-03-21 15:14:10|167.13|164.73|167.31|164.91|167.31|164.91|167.13|164.73|0
1647875660000|2022-03-21 15:14:20|167.22|164.82|167.22|164.82|167.31|164.91|167.22|164.82|0
1647875670000|2022-03-21 15:14:30|167.31|164.91|167.45|165.05|167.45|165.05|167.31|164.91|0
1647875680000|2022-03-21 15:14:40|167.6|165.2|167.22|164.82|167.6|165.2|167.22|164.82|0
1647875690000|2022-03-21 15:14:50|167.31|164.91|167.41|165.01|167.41|165.01|167.31|164.91|0
1647875700000|2022-03-21 15:15:00|167.6|165.2|167.88|165.48|167.88|165.48|167.5|165.1|0
1647875710000|2022-03-21 15:15:10|167.73|165.33|167.22|164.82|167.73|165.33|167.22|164.82|0
1647875720000|2022-03-21 15:15:20|167.41|165.01|167.22|164.82|167.45|165.05|167.22|164.82|0
1647875730000|2022-03-21 15:15:30|167.13|164.73|167.03|164.63|167.22|164.82|166.94|164.54|0
1647875740000|2022-03-21 15:15:40|166.94|164.54|167.03|164.63|167.03|164.63|166.94|164.54|0
1647875750000|2022-03-21 15:15:50|167.13|164.73|167.22|164.82|167.22|164.82|167.13|164.73|0
1647875760000|2022-03-21 15:16:00|167.41|165.01|167.78|165.38|167.78|165.38|167.41|165.01|0
1647875770000|2022-03-21 15:16:10|167.97|165.57|167.97|165.57|168.06|165.66|167.88|165.48|0
1647875780000|2022-03-21 15:16:20|168.39|165.99|169.1|166.7|169.1|166.7|168.39|165.99|0
1647875790000|2022-03-21 15:16:30|168.91|166.51|169.1|166.7|169.1|166.7|168.91|166.51|0
1647875800000|2022-03-21 15:16:40|169.2|166.8|169.67|167.27|169.67|167.27|169.2|166.8|0
1647875810000|2022-03-21 15:16:50|169.57|167.17|169.48|167.08|169.57|167.17|169.48|167.08|0
1647875820000|2022-03-21 15:17:00|169.57|167.17|169.76|167.36|169.76|167.36|169.57|167.17|0
1647875830000|2022-03-21 15:17:10|169.95|167.55|169.95|167.55|170.05|167.65|169.95|167.55|0
1647875840000|2022-03-21 15:17:20|169.86|167.46|169.9|167.5|169.9|167.5|169.76|167.36|0
1647875850000|2022-03-21 15:17:30|169.86|167.46|169.95|167.55|169.95|167.55|169.86|167.46|0
1647875860000|2022-03-21 15:17:40|169.86|167.46|169.67|167.27|169.86|167.46|169.67|167.27|0
1647875870000|2022-03-21 15:17:50|169.76|167.36|169.57|167.17|169.76|167.36|169.48|167.08|0
1647875880000|2022-03-21 15:18:00|169.76|167.36|169.95|167.55|169.95|167.55|169.76|167.36|0
1647875890000|2022-03-21 15:18:10|169.86|167.46|170.14|167.74|170.14|167.74|169.86|167.46|0
1647875900000|2022-03-21 15:18:20|170.05|167.65|170.14|167.74|170.14|167.74|170.05|167.65|0
1647875910000|2022-03-21 15:18:30|170.05|167.65|170.24|167.84|170.24|167.84|170.05|167.65|0
1647875920000|2022-03-21 15:18:40|170.14|167.74|170.14|167.74|170.28|167.88|170.14|167.74|0
1647875930000|2022-03-21 15:18:50|170.24|167.84|172.84|170.44|173.22|170.82|170.24|167.84|0
1647875940000|2022-03-21 15:19:00|172.56|170.16|167.98|165.58|172.56|170.16|167.98|165.58|0
1647875950000|2022-03-21 15:19:10|169.25|166.85|169.06|166.66|169.25|166.85|169.06|166.66|0
1647875960000|2022-03-21 15:19:20|168.88|166.48|169.79|167.39|169.79|167.39|168.88|166.48|0
1647875970000|2022-03-21 15:19:30|169.69|167.29|169.6|167.2|169.69|167.29|169.6|167.2|0
1647875980000|2022-03-21 15:19:40|169.41|167.01|169.41|167.01|169.41|167.01|169.22|166.82|0
1647875990000|2022-03-21 15:19:50|169.22|166.82|169.32|166.92|169.32|166.92|169.22|166.82|0
1647876000000|2022-03-21 15:20:00|169.41|167.01|169.13|166.73|169.41|167.01|169.13|166.73|0
1647876010000|2022-03-21 15:20:10|168.56|166.16|168.51|166.11|168.56|166.16|168.47|166.07|0
1647876020000|2022-03-21 15:20:20|168.75|166.35|168.37|165.97|168.84|166.44|168.37|165.97|0
1647876030000|2022-03-21 15:20:30|168.28|165.88|168.37|165.97|168.37|165.97|168.28|165.88|0
1647876040000|2022-03-21 15:20:40|168.56|166.16|168.47|166.07|168.56|166.16|168.47|166.07|0
1647876050000|2022-03-21 15:20:50|168.56|166.16|168.47|166.07|168.61|166.21|168.37|165.97|0
1647876060000|2022-03-21 15:21:00|168.56|166.16|168.28|165.88|168.56|166.16|168.28|165.88|0
1647876070000|2022-03-21 15:21:10|168.33|165.93|168.66|166.26|168.66|166.26|168.33|165.93|0
1647876080000|2022-03-21 15:21:20|168.56|166.16|168.89|166.49|168.89|166.49|168.56|166.16|0
1647876090000|2022-03-21 15:21:30|169.13|166.73|169.22|166.82|169.32|166.92|169.13|166.73|0
1647876100000|2022-03-21 15:21:40|169.13|166.73|169.22|166.82|169.22|166.82|169.13|166.73|0
1647876110000|2022-03-21 15:21:50|169.6|167.2|169.88|167.48|169.88|167.48|169.6|167.2|0
1647876120000|2022-03-21 15:22:00|169.69|167.29|169.98|167.58|170.07|167.67|169.69|167.29|0
1647876130000|2022-03-21 15:22:10|170.07|167.67|169.98|167.58|170.07|167.67|169.98|167.58|0
1647876140000|2022-03-21 15:22:20|169.88|167.48|169.88|167.48|169.88|167.48|169.79|167.39|0
1647876150000|2022-03-21 15:22:30|170.07|167.67|170.16|167.76|170.16|167.76|170.07|167.67|0
1647876160000|2022-03-21 15:22:40|170.07|167.67|170.16|167.76|170.16|167.76|169.98|167.58|0
1647876170000|2022-03-21 15:22:50|170.26|167.86|170.45|168.05|170.45|168.05|170.16|167.76|0
1647876180000|2022-03-21 15:23:00|170.35|167.95|170.35|167.95|170.35|167.95|170.26|167.86|0
1647876190000|2022-03-21 15:23:10|170.26|167.86|170.45|168.05|170.45|168.05|170.26|167.86|0
1647876200000|2022-03-21 15:23:20|170.35|167.95|170.54|168.14|170.54|168.14|170.35|167.95|0
1647876210000|2022-03-21 15:23:30|170.64|168.24|170.83|168.43|170.83|168.43|170.64|168.24|0
1647876220000|2022-03-21 15:23:40|170.92|168.52|170.92|168.52|170.92|168.52|170.92|168.52|0
1647876230000|2022-03-21 15:23:50|171.02|168.62|171.11|168.71|171.11|168.71|171.02|168.62|0
1647876240000|2022-03-21 15:24:00|171.02|168.62|170.73|168.33|171.11|168.71|170.73|168.33|0
1647876250000|2022-03-21 15:24:10|171.11|168.71|171.11|168.71|171.11|168.71|171.02|168.62|0
1647876260000|2022-03-21 15:24:20|171.21|168.81|170.92|168.52|171.3|168.9|170.92|168.52|0
1647876270000|2022-03-21 15:24:30|170.83|168.43|170.83|168.43|171.02|168.62|170.83|168.43|0
1647876280000|2022-03-21 15:24:40|170.73|168.33|170.92|168.52|170.92|168.52|170.73|168.33|0
1647876290000|2022-03-21 15:24:50|170.73|168.33|170.83|168.43|170.92|168.52|170.73|168.33|0
1647876300000|2022-03-21 15:25:00|170.73|168.33|170.78|168.38|170.78|168.38|170.64|168.24|0
1647876310000|2022-03-21 15:25:10|171.11|168.71|171.21|168.81|171.21|168.81|171.11|168.71|0
1647876320000|2022-03-21 15:25:20|171.3|168.9|171.3|168.9|171.3|168.9|171.25|168.85|0
1647876330000|2022-03-21 15:25:30|171.68|169.28|171.68|169.28|171.68|169.28|171.59|169.19|0
1647876340000|2022-03-21 15:25:40|171.78|169.38|171.87|169.47|171.92|169.52|171.78|169.38|0
1647876350000|2022-03-21 15:25:50|171.78|169.38|171.59|169.19|171.78|169.38|171.59|169.19|0
1647876360000|2022-03-21 15:26:00|171.21|168.81|171.4|169|171.4|169|171.11|168.71|0
1647876370000|2022-03-21 15:26:10|171.49|169.09|171.4|169|171.54|169.14|171.4|169|0
1647876380000|2022-03-21 15:26:20|171.3|168.9|171.21|168.81|171.3|168.9|171.21|168.81|0
1647876390000|2022-03-21 15:26:30|171.11|168.71|171.21|168.81|171.4|169|171.11|168.71|0
1647876400000|2022-03-21 15:26:40|171.16|168.76|171.35|168.95|171.35|168.95|171.16|168.76|0
1647876410000|2022-03-21 15:26:50|171.4|169|171.25|168.85|171.4|169|171.25|168.85|0
1647876420000|2022-03-21 15:27:00|171.3|168.9|171.4|169|171.44|169.04|171.3|168.9|0
1647876430000|2022-03-21 15:27:10|171.49|169.09|171.3|168.9|171.49|169.09|171.21|168.81|0
1647876440000|2022-03-21 15:27:20|171.21|168.81|171.49|169.09|171.49|169.09|171.21|168.81|0
1647876450000|2022-03-21 15:27:30|171.59|169.19|171.59|169.19|171.68|169.28|171.59|169.19|0
1647876460000|2022-03-21 15:27:40|171.49|169.09|171.54|169.14|171.54|169.14|171.49|169.09|0
1647876470000|2022-03-21 15:27:50|171.4|169|171.4|169|171.49|169.09|171.4|169|0
1647876480000|2022-03-21 15:28:00|171.3|168.9|171.21|168.81|171.3|168.9|171.21|168.81|0
1647876490000|2022-03-21 15:28:10|171.3|168.9|171.4|169|171.59|169.19|171.3|168.9|0
1647876500000|2022-03-21 15:28:20|171.11|168.71|171.4|169|171.4|169|171.11|168.71|0
1647876510000|2022-03-21 15:28:30|171.3|168.9|171.11|168.71|171.35|168.95|171.11|168.71|0
1647876520000|2022-03-21 15:28:40|171.3|168.9|171.3|168.9|171.4|169|171.21|168.81|0
1647876530000|2022-03-21 15:28:50|171.4|169|171.21|168.81|171.4|169|171.21|168.81|0
1647876540000|2022-03-21 15:29:00|171.02|168.62|171.49|169.09|171.49|169.09|171.02|168.62|0
1647876550000|2022-03-21 15:29:10|171.68|169.28|171.97|169.57|171.97|169.57|171.68|169.28|0
1647876560000|2022-03-21 15:29:20|172.06|169.66|171.78|169.38|172.06|169.66|171.78|169.38|0
1647876570000|2022-03-21 15:29:30|171.68|169.28|171.39|168.99|171.68|169.28|171.39|168.99|0
1647876580000|2022-03-21 15:29:40|171.54|169.14|171.39|168.99|171.54|169.14|171.39|168.99|0
1647876590000|2022-03-21 15:29:50|171.49|169.09|171.11|168.71|171.49|169.09|171.11|168.71|0
1647876600000|2022-03-21 15:30:00|171.2|168.8|171.3|168.9|171.3|168.9|171.2|168.8|0
1647876610000|2022-03-21 15:30:10|171.39|168.99|171.39|168.99|171.39|168.99|171.3|168.9|0
1647876620000|2022-03-21 15:30:20|171.3|168.9|170.92|168.52|171.3|168.9|170.92|168.52|0
1647876630000|2022-03-21 15:30:30|170.82|168.42|170.73|168.33|170.82|168.42|170.73|168.33|0
1647876640000|2022-03-21 15:30:40|170.64|168.24|170.73|168.33|170.73|168.33|170.64|168.24|0
1647876650000|2022-03-21 15:30:50|170.78|168.38|170.16|167.76|170.78|168.38|170.16|167.76|0
1647876660000|2022-03-21 15:31:00|170.26|167.86|170.21|167.81|170.45|168.05|170.21|167.81|0
1647876670000|2022-03-21 15:31:10|170.26|167.86|170.64|168.24|170.64|168.24|170.26|167.86|0
1647876680000|2022-03-21 15:31:20|170.92|168.52|170.82|168.42|170.92|168.52|170.73|168.33|0
1647876690000|2022-03-21 15:31:30|170.92|168.52|171.11|168.71|171.2|168.8|170.92|168.52|0
1647876700000|2022-03-21 15:31:40|171.2|168.8|171.11|168.71|171.3|168.9|171.11|168.71|0
1647876710000|2022-03-21 15:31:50|171.2|168.8|171.3|168.9|171.3|168.9|171.2|168.8|0
1647876720000|2022-03-21 15:32:00|170.92|168.52|170.92|168.52|171.01|168.61|170.92|168.52|0
1647876730000|2022-03-21 15:32:10|170.82|168.42|170.73|168.33|170.82|168.42|170.73|168.33|0
1647876740000|2022-03-21 15:32:20|170.54|168.14|170.68|168.28|170.68|168.28|170.54|168.14|0
1647876750000|2022-03-21 15:32:30|170.63|168.23|169.97|167.57|170.63|168.23|169.88|167.48|0
1647876760000|2022-03-21 15:32:40|169.88|167.48|170.07|167.67|170.07|167.67|169.88|167.48|0
1647876770000|2022-03-21 15:32:50|169.97|167.57|170.16|167.76|170.26|167.86|169.97|167.57|0
1647876780000|2022-03-21 15:33:00|170.35|167.95|170.35|167.95|170.35|167.95|170.35|167.95|0
1647876790000|2022-03-21 15:33:10|170.44|168.04|170.35|167.95|170.44|168.04|170.35|167.95|0
1647876800000|2022-03-21 15:33:20|170.26|167.86|170.16|167.76|170.26|167.86|170.16|167.76|0
1647876810000|2022-03-21 15:33:30|170.26|167.86|170.26|167.86|170.35|167.95|170.26|167.86|0
1647876820000|2022-03-21 15:33:40|170.16|167.76|170.35|167.95|170.35|167.95|169.97|167.57|0
1647876830000|2022-03-21 15:33:50|170.44|168.04|170.35|167.95|170.44|168.04|170.35|167.95|0
1647876840000|2022-03-21 15:34:00|170.26|167.86|170.35|167.95|170.44|168.04|170.26|167.86|0
1647876850000|2022-03-21 15:34:10|170.49|168.09|170.54|168.14|170.54|168.14|170.44|168.04|0
1647876860000|2022-03-21 15:34:20|170.63|168.23|170.44|168.04|170.63|168.23|170.35|167.95|0
1647876870000|2022-03-21 15:34:30|170.54|168.14|170.63|168.23|170.73|168.33|170.54|168.14|0
1647876880000|2022-03-21 15:34:40|170.73|168.33|170.82|168.42|170.82|168.42|170.73|168.33|0
1647876890000|2022-03-21 15:34:50|170.77|168.37|170.63|168.23|170.77|168.37|170.63|168.23|0
1647876900000|2022-03-21 15:35:00|170.82|168.42|170.82|168.42|170.92|168.52|170.82|168.42|0
1647876910000|2022-03-21 15:35:10|170.92|168.52|170.87|168.47|170.92|168.52|170.82|168.42|0
1647876920000|2022-03-21 15:35:20|170.92|168.52|170.44|168.04|170.92|168.52|170.44|168.04|0
1647876930000|2022-03-21 15:35:30|170.35|167.95|169.78|167.38|170.35|167.95|169.78|167.38|0
1647876940000|2022-03-21 15:35:40|169.88|167.48|169.69|167.29|169.88|167.48|169.69|167.29|0
1647876950000|2022-03-21 15:35:50|169.78|167.38|169.69|167.29|169.88|167.48|169.69|167.29|0
1647876960000|2022-03-21 15:36:00|169.5|167.1|168.65|166.25|169.5|167.1|168.65|166.25|0
1647876970000|2022-03-21 15:36:10|168.84|166.44|168.93|166.53|168.93|166.53|168.74|166.34|0
1647876980000|2022-03-21 15:36:20|168.88|166.48|169.12|166.72|169.12|166.72|168.84|166.44|0
1647876990000|2022-03-21 15:36:30|168.93|166.53|169.12|166.72|169.12|166.72|168.93|166.53|0
1647877000000|2022-03-21 15:36:40|169.22|166.82|169.4|167|169.4|167|169.12|166.72|0
1647877010000|2022-03-21 15:36:50|169.78|167.38|170.25|167.85|170.25|167.85|169.78|167.38|0
1647877020000|2022-03-21 15:37:00|170.35|167.95|170.25|167.85|170.44|168.04|170.25|167.85|0
1647877030000|2022-03-21 15:37:10|170.44|168.04|170.44|168.04|170.44|168.04|170.35|167.95|0
1647877040000|2022-03-21 15:37:20|170.73|168.33|170.87|168.47|170.87|168.47|170.73|168.33|0
1647877050000|2022-03-21 15:37:30|171.01|168.61|170.92|168.52|171.01|168.61|170.82|168.42|0
1647877060000|2022-03-21 15:37:40|170.82|168.42|170.35|167.95|170.82|168.42|170.35|167.95|0
1647877070000|2022-03-21 15:37:50|170.44|168.04|170.35|167.95|170.54|168.14|170.35|167.95|0
1647877080000|2022-03-21 15:38:00|170.39|167.99|170.54|168.14|170.54|168.14|170.39|167.99|0
1647877090000|2022-03-21 15:38:10|170.35|167.95|170.54|168.14|170.63|168.23|170.35|167.95|0
1647877100000|2022-03-21 15:38:20|170.44|168.04|170.54|168.14|170.54|168.14|170.44|168.04|0
1647877110000|2022-03-21 15:38:30|170.44|168.04|170.54|168.14|170.54|168.14|170.35|167.95|0
1647877120000|2022-03-21 15:38:40|170.63|168.23|170.63|168.23|170.63|168.23|170.54|168.14|0
1647877130000|2022-03-21 15:38:50|170.82|168.42|171.01|168.61|171.01|168.61|170.82|168.42|0
1647877140000|2022-03-21 15:39:00|171.2|168.8|170.92|168.52|171.3|168.9|170.92|168.52|0
1647877150000|2022-03-21 15:39:10|170.63|168.23|170.25|167.85|170.63|168.23|170.25|167.85|0
1647877160000|2022-03-21 15:39:20|170.35|167.95|169.97|167.57|170.35|167.95|169.97|167.57|0
1647877170000|2022-03-21 15:39:30|169.88|167.48|169.78|167.38|169.88|167.48|169.78|167.38|0
1647877180000|2022-03-21 15:39:40|169.88|167.48|169.69|167.29|169.88|167.48|169.69|167.29|0
1647877190000|2022-03-21 15:39:50|169.88|167.48|169.97|167.57|169.97|167.57|169.88|167.48|0
1647877200000|2022-03-21 15:40:00|170.06|167.66|170.2|167.8|170.35|167.95|170.06|167.66|0
1647877210000|2022-03-21 15:40:10|170.25|167.85|170.06|167.66|170.25|167.85|170.06|167.66|0
1647877220000|2022-03-21 15:40:20|169.87|167.47|170.06|167.66|170.06|167.66|169.78|167.38|0
1647877230000|2022-03-21 15:40:30|170.25|167.85|170.06|167.66|170.25|167.85|170.06|167.66|0
1647877240000|2022-03-21 15:40:40|170.25|167.85|170.35|167.95|170.35|167.95|170.16|167.76|0
1647877250000|2022-03-21 15:40:50|170.44|168.04|170.35|167.95|170.44|168.04|170.35|167.95|0
1647877260000|2022-03-21 15:41:00|170.44|168.04|170.92|168.52|170.92|168.52|170.44|168.04|0
1647877270000|2022-03-21 15:41:10|171.11|168.71|171.3|168.9|171.3|168.9|171.11|168.71|0
1647877280000|2022-03-21 15:41:20|171.2|168.8|171.49|169.09|171.49|169.09|171.2|168.8|0
1647877290000|2022-03-21 15:41:30|171.39|168.99|171.01|168.61|171.39|168.99|171.01|168.61|0
1647877300000|2022-03-21 15:41:40|171.11|168.71|171.11|168.71|171.3|168.9|171.11|168.71|0
1647877310000|2022-03-21 15:41:50|170.92|168.52|171.2|168.8|171.2|168.8|170.92|168.52|0
1647877320000|2022-03-21 15:42:00|171.06|168.66|171.2|168.8|171.3|168.9|171.06|168.66|0
1647877330000|2022-03-21 15:42:10|171.39|168.99|171.2|168.8|171.39|168.99|171.2|168.8|0
1647877340000|2022-03-21 15:42:20|171.15|168.75|171.01|168.61|171.15|168.75|171.01|168.61|0
1647877350000|2022-03-21 15:42:30|170.92|168.52|170.73|168.33|170.92|168.52|170.73|168.33|0
1647877360000|2022-03-21 15:42:40|170.54|168.14|169.78|167.38|170.63|168.23|169.78|167.38|0
1647877370000|2022-03-21 15:42:50|169.87|167.47|170.16|167.76|170.16|167.76|169.87|167.47|0
1647877380000|2022-03-21 15:43:00|170.06|167.66|170.16|167.76|170.16|167.76|169.87|167.47|0
1647877390000|2022-03-21 15:43:10|170.06|167.66|170.16|167.76|170.16|167.76|169.87|167.47|0
1647877400000|2022-03-21 15:43:20|170.25|167.85|170.16|167.76|170.25|167.85|170.06|167.66|0
1647877410000|2022-03-21 15:43:30|170.25|167.85|170.06|167.66|170.25|167.85|170.06|167.66|0
1647877420000|2022-03-21 15:43:40|170.25|167.85|170.16|167.76|170.25|167.85|170.16|167.76|0
1647877430000|2022-03-21 15:43:50|169.97|167.57|169.97|167.57|169.97|167.57|169.87|167.47|0
1647877440000|2022-03-21 15:44:00|169.87|167.47|170.06|167.66|170.11|167.71|169.87|167.47|0
1647877450000|2022-03-21 15:44:10|169.5|167.1|169.5|167.1|169.54|167.14|169.5|167.1|0
1647877460000|2022-03-21 15:44:20|169.4|167|169.02|166.62|169.4|167|169.02|166.62|0
1647877470000|2022-03-21 15:44:30|168.93|166.53|168.65|166.25|168.93|166.53|168.65|166.25|0
1647877480000|2022-03-21 15:44:40|168.55|166.15|168.18|165.78|168.55|166.15|168.18|165.78|0
1647877490000|2022-03-21 15:44:50|168.37|165.97|168.37|165.97|168.55|166.15|168.37|165.97|0
1647877500000|2022-03-21 15:45:00|168.65|166.25|168.74|166.34|168.74|166.34|168.55|166.15|0
1647877510000|2022-03-21 15:45:10|168.46|166.06|168.74|166.34|168.84|166.44|168.46|166.06|0
1647877520000|2022-03-21 15:45:20|168.84|166.44|168.74|166.34|168.84|166.44|168.65|166.25|0
1647877530000|2022-03-21 15:45:30|168.84|166.44|168.84|166.44|168.93|166.53|168.84|166.44|0
1647877540000|2022-03-21 15:45:40|168.93|166.53|168.74|166.34|168.93|166.53|168.74|166.34|0
1647877550000|2022-03-21 15:45:50|168.84|166.44|169.02|166.62|169.02|166.62|168.84|166.44|0
1647877560000|2022-03-21 15:46:00|169.31|166.91|169.59|167.19|169.63|167.23|169.31|166.91|0
1647877570000|2022-03-21 15:46:10|169.68|167.28|169.5|167.1|169.68|167.28|169.5|167.1|0
1647877580000|2022-03-21 15:46:20|169.59|167.19|169.5|167.1|169.59|167.19|169.5|167.1|0
1647877590000|2022-03-21 15:46:30|169.59|167.19|169.5|167.1|169.59|167.19|169.5|167.1|0
1647877600000|2022-03-21 15:46:40|169.59|167.19|169.5|167.1|169.59|167.19|169.5|167.1|0
1647877610000|2022-03-21 15:46:50|169.59|167.19|169.4|167|169.59|167.19|169.4|167|0
1647877620000|2022-03-21 15:47:00|169.59|167.19|169.4|167|169.59|167.19|169.4|167|0
1647877630000|2022-03-21 15:47:10|169.54|167.14|169.59|167.19|169.59|167.19|169.49|167.09|0
1647877640000|2022-03-21 15:47:20|169.63|167.23|169.59|167.19|169.68|167.28|169.59|167.19|0
1647877650000|2022-03-21 15:47:30|169.54|167.14|169.59|167.19|169.68|167.28|169.54|167.14|0
1647877660000|2022-03-21 15:47:40|169.4|167|169.59|167.19|169.59|167.19|169.4|167|0
1647877670000|2022-03-21 15:47:50|169.49|167.09|169.68|167.28|169.73|167.33|169.49|167.09|0
1647877680000|2022-03-21 15:48:00|169.78|167.38|169.68|167.28|169.78|167.38|169.68|167.28|0
1647877690000|2022-03-21 15:48:10|169.59|167.19|169.78|167.38|169.78|167.38|169.59|167.19|0
1647877700000|2022-03-21 15:48:20|169.68|167.28|169.68|167.28|169.78|167.38|169.59|167.19|0
1647877710000|2022-03-21 15:48:30|169.87|167.47|169.87|167.47|169.87|167.47|169.78|167.38|0
1647877720000|2022-03-21 15:48:40|169.68|167.28|169.59|167.19|169.68|167.28|169.4|167|0
1647877730000|2022-03-21 15:48:50|169.68|167.28|169.78|167.38|169.78|167.38|169.68|167.28|0
1647877740000|2022-03-21 15:49:00|169.68|167.28|169.78|167.38|169.78|167.38|169.68|167.28|0
1647877750000|2022-03-21 15:49:10|169.49|167.09|169.4|167|169.59|167.19|169.4|167|0
1647877760000|2022-03-21 15:49:20|169.45|167.05|169.12|166.72|169.45|167.05|169.02|166.62|0
1647877770000|2022-03-21 15:49:30|169.02|166.62|168.55|166.15|169.02|166.62|168.55|166.15|0
1647877780000|2022-03-21 15:49:40|168.46|166.06|168.27|165.87|168.46|166.06|168.18|165.78|0
1647877790000|2022-03-21 15:49:50|168.55|166.15|168.65|166.25|168.74|166.34|168.55|166.15|0
1647877800000|2022-03-21 15:50:00|168.74|166.34|168.65|166.25|169.07|166.67|168.65|166.25|0
1647877810000|2022-03-21 15:50:10|168.74|166.34|168.74|166.34|168.74|166.34|168.65|166.25|0
1647877820000|2022-03-21 15:50:20|168.65|166.25|168.93|166.53|168.93|166.53|168.65|166.25|0
1647877830000|2022-03-21 15:50:30|169.02|166.62|169.31|166.91|169.31|166.91|169.02|166.62|0
1647877840000|2022-03-21 15:50:40|169.26|166.86|169.02|166.62|169.26|166.86|169.02|166.62|0
1647877850000|2022-03-21 15:50:50|168.93|166.53|169.3|166.9|169.31|166.91|168.93|166.53|0
1647877860000|2022-03-21 15:51:00|169.21|166.81|168.83|166.43|169.3|166.9|168.74|166.34|0
1647877870000|2022-03-21 15:51:10|168.55|166.15|168.36|165.96|168.55|166.15|168.36|165.96|0
1647877880000|2022-03-21 15:51:20|168.27|165.87|168.55|166.15|168.55|166.15|168.27|165.87|0
1647877890000|2022-03-21 15:51:30|168.6|166.2|168.55|166.15|168.6|166.2|168.55|166.15|0
1647877900000|2022-03-21 15:51:40|168.65|166.25|168.83|166.43|168.83|166.43|168.65|166.25|0
1647877910000|2022-03-21 15:51:50|168.78|166.38|169.12|166.72|169.12|166.72|168.78|166.38|0
1647877920000|2022-03-21 15:52:00|169.02|166.62|169.12|166.72|169.12|166.72|169.02|166.62|0
1647877930000|2022-03-21 15:52:10|169.07|166.67|169.12|166.72|169.3|166.9|169.07|166.67|0
1647877940000|2022-03-21 15:52:20|169.21|166.81|169.59|167.19|169.59|167.19|169.21|166.81|0
1647877950000|2022-03-21 15:52:30|169.68|167.28|169.49|167.09|169.78|167.38|169.49|167.09|0
1647877960000|2022-03-21 15:52:40|169.59|167.19|169.97|167.57|169.97|167.57|169.59|167.19|0
1647877970000|2022-03-21 15:52:50|170.06|167.66|170.06|167.66|170.15|167.75|170.06|167.66|0
1647877980000|2022-03-21 15:53:00|170.15|167.75|170.15|167.75|170.15|167.75|170.06|167.66|0
1647877990000|2022-03-21 15:53:10|170.34|167.94|170.53|168.13|170.53|168.13|170.34|167.94|0
1647878000000|2022-03-21 15:53:20|170.63|168.23|171.2|168.8|171.2|168.8|170.63|168.23|0
1647878010000|2022-03-21 15:53:30|171.1|168.7|171.29|168.89|171.29|168.89|171.1|168.7|0
1647878020000|2022-03-21 15:53:40|171.48|169.08|171.2|168.8|171.48|169.08|171.2|168.8|0
1647878030000|2022-03-21 15:53:50|171.1|168.7|170.91|168.51|171.1|168.7|170.91|168.51|0
1647878040000|2022-03-21 15:54:00|171.01|168.61|171.01|168.61|171.01|168.61|170.91|168.51|0
1647878050000|2022-03-21 15:54:10|171.1|168.7|171.01|168.61|171.1|168.7|171.01|168.61|0
1647878060000|2022-03-21 15:54:20|170.91|168.51|170.25|167.85|170.91|168.51|170.25|167.85|0
1647878070000|2022-03-21 15:54:30|170.15|167.75|169.96|167.56|170.15|167.75|169.96|167.56|0
1647878080000|2022-03-21 15:54:40|170.15|167.75|170.44|168.04|170.44|168.04|170.15|167.75|0
1647878090000|2022-03-21 15:54:50|170.34|167.94|170.15|167.75|170.44|168.04|170.15|167.75|0
1647878100000|2022-03-21 15:55:00|169.78|167.38|169.3|166.9|169.78|167.38|169.3|166.9|0
1647878110000|2022-03-21 15:55:10|169.35|166.95|169.21|166.81|169.4|167|169.21|166.81|0
1647878120000|2022-03-21 15:55:20|169.68|167.28|169.78|167.38|169.78|167.38|169.59|167.19|0
1647878130000|2022-03-21 15:55:30|169.87|167.47|169.96|167.56|169.96|167.56|169.87|167.47|0
1647878140000|2022-03-21 15:55:40|170.2|167.8|170.2|167.8|170.25|167.85|170.15|167.75|0
1647878150000|2022-03-21 15:55:50|170.39|167.99|170.34|167.94|170.44|168.04|170.34|167.94|0
1647878160000|2022-03-21 15:56:00|170.48|168.08|170.48|168.08|170.63|168.23|170.48|168.08|0
1647878170000|2022-03-21 15:56:10|170.53|168.13|171.1|168.7|171.1|168.7|170.44|168.04|0
1647878180000|2022-03-21 15:56:20|171.01|168.61|171.1|168.7|171.2|168.8|171.01|168.61|0
1647878190000|2022-03-21 15:56:30|171.2|168.8|171.39|168.99|171.39|168.99|171.01|168.61|0
1647878200000|2022-03-21 15:56:40|171.48|169.08|171.39|168.99|171.48|169.08|171.39|168.99|0
1647878210000|2022-03-21 15:56:50|171.53|169.13|171.53|169.13|171.53|169.13|171.48|169.08|0
1647878220000|2022-03-21 15:57:00|171.58|169.18|171.01|168.61|171.58|169.18|171.01|168.61|0
1647878230000|2022-03-21 15:57:10|170.91|168.51|171.1|168.7|171.1|168.7|170.82|168.42|0
1647878240000|2022-03-21 15:57:20|170.91|168.51|171.39|168.99|171.39|168.99|170.91|168.51|0
1647878250000|2022-03-21 15:57:30|171.48|169.08|171.58|169.18|171.58|169.18|171.39|168.99|0
1647878260000|2022-03-21 15:57:40|171.48|169.08|171.67|169.27|171.67|169.27|171.48|169.08|0
1647878270000|2022-03-21 15:57:50|171.58|169.18|171.86|169.46|171.86|169.46|171.48|169.08|0
1647878280000|2022-03-21 15:58:00|171.96|169.56|172.05|169.65|172.05|169.65|171.96|169.56|0
1647878290000|2022-03-21 15:58:10|171.96|169.56|172.15|169.75|172.15|169.75|171.96|169.56|0
1647878300000|2022-03-21 15:58:20|171.72|169.32|171.72|169.32|171.72|169.32|171.48|169.08|0
1647878310000|2022-03-21 15:58:30|171.77|169.37|171.86|169.46|171.86|169.46|171.77|169.37|0
1647878320000|2022-03-21 15:58:40|171.77|169.37|171.77|169.37|171.77|169.37|171.67|169.27|0
1647878330000|2022-03-21 15:58:50|171.81|169.41|170.63|168.23|171.81|169.41|170.53|168.13|0
1647878340000|2022-03-21 15:59:00|170.44|168.04|170.44|168.04|170.44|168.04|170.06|167.66|0
1647878350000|2022-03-21 15:59:10|170.63|168.23|170.91|168.51|170.91|168.51|170.63|168.23|0
1647878360000|2022-03-21 15:59:20|171|168.6|171|168.6|171|168.6|170.86|168.46|0
1647878370000|2022-03-21 15:59:30|170.91|168.51|170.63|168.23|170.91|168.51|170.63|168.23|0
1647878380000|2022-03-21 15:59:40|170.72|168.32|170.81|168.41|170.81|168.41|170.72|168.32|0
1647878390000|2022-03-21 15:59:50|171|168.6|171.1|168.7|171.1|168.7|171|168.6|0
1647878400000|2022-03-21 16:00:00|171.15|168.75|170.81|168.41|171.15|168.75|170.72|168.32|0
1647878410000|2022-03-21 16:00:10|171.19|168.79|171|168.6|171.57|169.17|171|168.6|0
1647878420000|2022-03-21 16:00:20|170.81|168.41|170.63|168.23|171|168.6|170.63|168.23|0
1647878430000|2022-03-21 16:00:30|170.25|167.85|170.44|168.04|170.53|168.13|170.25|167.85|0
1647878440000|2022-03-21 16:00:40|170.34|167.94|170.34|167.94|170.44|168.04|170.25|167.85|0
1647878450000|2022-03-21 16:00:50|170.15|167.75|169.4|167|170.15|167.75|169.4|167|0
1647878460000|2022-03-21 16:01:00|169.21|166.81|169.4|167|169.4|167|169.21|166.81|0
1647878470000|2022-03-21 16:01:10|169.68|167.28|170.06|167.66|170.06|167.66|169.68|167.28|0
1647878480000|2022-03-21 16:01:20|169.68|167.28|169.87|167.47|169.87|167.47|169.68|167.28|0
1647878490000|2022-03-21 16:01:30|169.96|167.56|169.96|167.56|169.96|167.56|169.96|167.56|0
1647878500000|2022-03-21 16:01:40|169.87|167.47|169.96|167.56|169.96|167.56|169.87|167.47|0
1647878510000|2022-03-21 16:01:50|169.77|167.37|169.68|167.28|169.96|167.56|169.68|167.28|0
1647878520000|2022-03-21 16:02:00|169.77|167.37|169.3|166.9|169.77|167.37|169.3|166.9|0
1647878530000|2022-03-21 16:02:10|169.21|166.81|169.3|166.9|169.3|166.9|169.21|166.81|0
1647878540000|2022-03-21 16:02:20|169.16|166.76|168.83|166.43|169.21|166.81|168.83|166.43|0
1647878550000|2022-03-21 16:02:30|168.92|166.52|169.11|166.71|169.11|166.71|168.92|166.52|0
1647878560000|2022-03-21 16:02:40|168.92|166.52|169.4|167|169.4|167|168.92|166.52|0
1647878570000|2022-03-21 16:02:50|169.25|166.85|169.4|167|169.4|167|169.11|166.71|0
1647878580000|2022-03-21 16:03:00|169.49|167.09|169.58|167.18|169.58|167.18|169.4|167|0
1647878590000|2022-03-21 16:03:10|169.49|167.09|169.49|167.09|169.58|167.18|169.4|167|0
1647878600000|2022-03-21 16:03:20|169.4|167|169.49|167.09|169.77|167.37|169.4|167|0
1647878610000|2022-03-21 16:03:30|169.58|167.18|169.58|167.18|169.77|167.37|169.58|167.18|0
1647878620000|2022-03-21 16:03:40|169.68|167.28|169.49|167.09|169.68|167.28|169.49|167.09|0
1647878630000|2022-03-21 16:03:50|169.58|167.18|169.87|167.47|169.87|167.47|169.49|167.09|0
1647878640000|2022-03-21 16:04:00|169.77|167.37|169.39|166.99|169.77|167.37|169.39|166.99|0
1647878650000|2022-03-21 16:04:10|169.21|166.81|169.25|166.85|169.25|166.85|169.11|166.71|0
1647878660000|2022-03-21 16:04:20|169.21|166.81|169.39|166.99|169.49|167.09|169.21|166.81|0
1647878670000|2022-03-21 16:04:30|169.49|167.09|169.21|166.81|169.49|167.09|169.11|166.71|0
1647878680000|2022-03-21 16:04:40|169.02|166.62|169.02|166.62|169.02|166.62|169.02|166.62|0
1647878690000|2022-03-21 16:04:50|169.11|166.71|169.21|166.81|169.21|166.81|169.06|166.66|0
1647878700000|2022-03-21 16:05:00|169.3|166.9|169.21|166.81|169.49|167.09|169.21|166.81|0
1647878710000|2022-03-21 16:05:10|169.39|166.99|169.11|166.71|169.39|166.99|169.11|166.71|0
1647878720000|2022-03-21 16:05:20|169.3|166.9|169.11|166.71|169.3|166.9|169.11|166.71|0
1647878730000|2022-03-21 16:05:30|169.06|166.66|169.02|166.62|169.11|166.71|168.92|166.52|0
1647878740000|2022-03-21 16:05:40|168.83|166.43|168.55|166.15|168.83|166.43|168.17|165.77|0
1647878750000|2022-03-21 16:05:50|168.64|166.24|168.45|166.05|168.64|166.24|168.45|166.05|0
1647878760000|2022-03-21 16:06:00|168.36|165.96|168.26|165.86|168.36|165.96|168.26|165.86|0
1647878770000|2022-03-21 16:06:10|168.17|165.77|168.92|166.52|168.92|166.52|168.17|165.77|0
1647878780000|2022-03-21 16:06:20|169.11|166.71|169.11|166.71|169.11|166.71|168.92|166.52|0
1647878790000|2022-03-21 16:06:30|169.02|166.62|169.49|167.09|169.49|167.09|169.02|166.62|0
1647878800000|2022-03-21 16:06:40|169.39|166.99|169.58|167.18|169.58|167.18|169.39|166.99|0
1647878810000|2022-03-21 16:06:50|169.68|167.28|169.49|167.09|169.68|167.28|169.3|166.9|0
1647878820000|2022-03-21 16:07:00|169.58|167.18|169.49|167.09|169.58|167.18|169.39|166.99|0
1647878830000|2022-03-21 16:07:10|169.58|167.18|169.58|167.18|169.63|167.23|169.53|167.13|0
1647878840000|2022-03-21 16:07:20|169.87|167.47|170.15|167.75|170.15|167.75|169.87|167.47|0
1647878850000|2022-03-21 16:07:30|170.01|167.61|170.01|167.61|170.24|167.84|170.01|167.61|0
1647878860000|2022-03-21 16:07:40|170.05|167.65|170.1|167.7|170.15|167.75|170.05|167.65|0
1647878870000|2022-03-21 16:07:50|170.15|167.75|170.05|167.65|170.15|167.75|169.87|167.47|0
1647878880000|2022-03-21 16:08:00|169.96|167.56|169.3|166.9|169.96|167.56|169.3|166.9|0
1647878890000|2022-03-21 16:08:10|169.58|167.18|169.68|167.28|169.82|167.42|169.58|167.18|0
1647878900000|2022-03-21 16:08:20|169.72|167.32|169.82|167.42|169.87|167.47|169.72|167.32|0
1647878910000|2022-03-21 16:08:30|169.68|167.28|169.68|167.28|169.77|167.37|169.68|167.28|0
1647878920000|2022-03-21 16:08:40|169.87|167.47|170.05|167.65|170.05|167.65|169.87|167.47|0
1647878930000|2022-03-21 16:08:50|170.15|167.75|170.34|167.94|170.34|167.94|170.15|167.75|0
1647878940000|2022-03-21 16:09:00|170.24|167.84|170.53|168.13|170.53|168.13|170.24|167.84|0
1647878950000|2022-03-21 16:09:10|170.62|168.22|170.72|168.32|170.72|168.32|170.62|168.22|0
1647878960000|2022-03-21 16:09:20|170.86|168.46|170.81|168.41|171|168.6|170.72|168.32|0
1647878970000|2022-03-21 16:09:30|170.72|168.32|170.53|168.13|170.72|168.32|170.34|167.94|0
1647878980000|2022-03-21 16:09:40|170.48|168.08|170.43|168.03|170.62|168.22|170.43|168.03|0
1647878990000|2022-03-21 16:09:50|170.34|167.94|170.53|168.13|170.53|168.13|170.34|167.94|0
1647879000000|2022-03-21 16:10:00|170.24|167.84|170.24|167.84|170.24|167.84|170.15|167.75|0
1647879010000|2022-03-21 16:10:10|170.19|167.79|170.05|167.65|170.19|167.79|169.49|167.09|0
1647879020000|2022-03-21 16:10:20|169.96|167.56|169.91|167.51|170.05|167.65|169.91|167.51|0
1647879030000|2022-03-21 16:10:30|169.86|167.46|170.05|167.65|170.15|167.75|169.86|167.46|0
1647879040000|2022-03-21 16:10:40|170.29|167.89|170.24|167.84|170.29|167.89|170.24|167.84|0
1647879050000|2022-03-21 16:10:50|170.53|168.13|170.53|168.13|170.53|168.13|170.53|168.13|0
1647879060000|2022-03-21 16:11:00|170.62|168.22|170.53|168.13|170.72|168.32|170.53|168.13|0
1647879070000|2022-03-21 16:11:10|170.62|168.22|170.72|168.32|170.81|168.41|170.62|168.22|0
1647879080000|2022-03-21 16:11:20|170.91|168.51|170.91|168.51|170.91|168.51|170.81|168.41|0
1647879090000|2022-03-21 16:11:30|170.72|168.32|170.48|168.08|170.72|168.32|170.48|168.08|0
1647879100000|2022-03-21 16:11:40|170.53|168.13|170.67|168.27|170.76|168.36|170.53|168.13|0
1647879110000|2022-03-21 16:11:50|170.57|168.17|170.72|168.32|170.76|168.36|170.57|168.17|0
1647879120000|2022-03-21 16:12:00|170.67|168.27|170.81|168.41|170.91|168.51|170.67|168.27|0
1647879130000|2022-03-21 16:12:10|170.91|168.51|170.62|168.22|170.91|168.51|170.62|168.22|0
1647879140000|2022-03-21 16:12:20|170.72|168.32|170.53|168.13|170.72|168.32|170.53|168.13|0
1647879150000|2022-03-21 16:12:30|170.62|168.22|170.62|168.22|170.76|168.36|170.62|168.22|0
1647879160000|2022-03-21 16:12:40|170.72|168.32|170.81|168.41|170.81|168.41|170.62|168.22|0
1647879170000|2022-03-21 16:12:50|170.72|168.32|170.34|167.94|170.72|168.32|170.34|167.94|0
1647879180000|2022-03-21 16:13:00|170.19|167.79|170.24|167.84|170.24|167.84|170.15|167.75|0
1647879190000|2022-03-21 16:13:10|170.05|167.65|169.96|167.56|170.05|167.65|169.96|167.56|0
1647879200000|2022-03-21 16:13:20|170.05|167.65|170.15|167.75|170.15|167.75|170.05|167.65|0
1647879210000|2022-03-21 16:13:30|169.96|167.56|169.77|167.37|170.05|167.65|169.77|167.37|0
1647879220000|2022-03-21 16:13:40|169.86|167.46|170.1|167.7|170.1|167.7|169.86|167.46|0
1647879230000|2022-03-21 16:13:50|169.96|167.56|170.15|167.75|170.15|167.75|169.96|167.56|0
1647879240000|2022-03-21 16:14:00|170.24|167.84|170.29|167.89|170.34|167.94|170.24|167.84|0
1647879250000|2022-03-21 16:14:10|169.86|167.46|170.15|167.75|170.15|167.75|169.86|167.46|0
1647879260000|2022-03-21 16:14:20|170.34|167.94|170.53|168.13|170.53|168.13|170.34|167.94|0
1647879270000|2022-03-21 16:14:30|170.62|168.22|170.9|168.5|171|168.6|170.62|168.22|0
1647879280000|2022-03-21 16:14:40|170.95|168.55|170.95|168.55|171.05|168.65|170.95|168.55|0
1647879290000|2022-03-21 16:14:50|170.9|168.5|170.71|168.31|171|168.6|170.71|168.31|0
1647879300000|2022-03-21 16:15:00|170.81|168.41|170.81|168.41|171|168.6|170.71|168.31|0
1647879310000|2022-03-21 16:15:10|170.9|168.5|171.28|168.88|171.28|168.88|170.9|168.5|0
1647879320000|2022-03-21 16:15:20|171.09|168.69|171.04|168.64|171.09|168.69|170.9|168.5|0
1647879330000|2022-03-21 16:15:30|171.19|168.79|170.62|168.22|171.19|168.79|170.62|168.22|0
1647879340000|2022-03-21 16:15:40|170.48|168.08|170.05|167.65|170.48|168.08|170.05|167.65|0
1647879350000|2022-03-21 16:15:50|170.15|167.75|170.05|167.65|170.24|167.84|170.05|167.65|0
1647879360000|2022-03-21 16:16:00|169.96|167.56|169.96|167.56|169.96|167.56|169.86|167.46|0
1647879370000|2022-03-21 16:16:10|170.24|167.84|170.24|167.84|170.34|167.94|170.24|167.84|0
1647879380000|2022-03-21 16:16:20|170.29|167.89|169.96|167.56|170.29|167.89|169.96|167.56|0
1647879390000|2022-03-21 16:16:30|170.05|167.65|170.15|167.75|170.34|167.94|170.05|167.65|0
1647879400000|2022-03-21 16:16:40|170.24|167.84|170.29|167.89|170.29|167.89|170.24|167.84|0
1647879410000|2022-03-21 16:16:50|169.96|167.56|169.86|167.46|169.96|167.56|169.77|167.37|0
1647879420000|2022-03-21 16:17:00|169.58|167.18|169.48|167.08|169.58|167.18|169.3|166.9|0
1647879430000|2022-03-21 16:17:10|169.39|166.99|169.86|167.46|169.86|167.46|169.39|166.99|0
1647879440000|2022-03-21 16:17:20|169.77|167.37|169.58|167.18|169.86|167.46|169.58|167.18|0
1647879450000|2022-03-21 16:17:30|169.39|166.99|169.34|166.94|169.39|166.99|169.2|166.8|0
1647879460000|2022-03-21 16:17:40|169.58|167.18|169.58|167.18|169.67|167.27|169.58|167.18|0
1647879470000|2022-03-21 16:17:50|169.3|166.9|169.2|166.8|169.3|166.9|169.11|166.71|0
1647879480000|2022-03-21 16:18:00|169.11|166.71|169.48|167.08|169.48|167.08|169.11|166.71|0
1647879490000|2022-03-21 16:18:10|169.67|167.27|169.96|167.56|170.15|167.75|169.67|167.27|0
1647879500000|2022-03-21 16:18:20|170.05|167.65|170.05|167.65|170.1|167.7|169.91|167.51|0
1647879510000|2022-03-21 16:18:30|170.15|167.75|170.33|167.93|170.33|167.93|170.15|167.75|0
1647879520000|2022-03-21 16:18:40|170.24|167.84|170.38|167.98|170.38|167.98|170.24|167.84|0
1647879530000|2022-03-21 16:18:50|170.43|168.03|170.05|167.65|170.52|168.12|170.05|167.65|0
1647879540000|2022-03-21 16:19:00|169.96|167.56|170.33|167.93|170.33|167.93|169.96|167.56|0
1647879550000|2022-03-21 16:19:10|170.43|168.03|170.33|167.93|170.52|168.12|170.33|167.93|0
1647879560000|2022-03-21 16:19:20|170.43|168.03|170.24|167.84|170.43|168.03|170.24|167.84|0
1647879570000|2022-03-21 16:19:30|170.43|168.03|170.52|168.12|170.52|168.12|170.33|167.93|0
1647879580000|2022-03-21 16:19:40|170.43|168.03|170.62|168.22|170.62|168.22|170.43|168.03|0
1647879590000|2022-03-21 16:19:50|170.71|168.31|170.71|168.31|170.71|168.31|170.62|168.22|0
1647879600000|2022-03-21 16:20:00|170.62|168.22|170.33|167.93|170.62|168.22|170.33|167.93|0
1647879610000|2022-03-21 16:20:10|170.52|168.12|170.9|168.5|170.9|168.5|170.43|168.03|0
1647879620000|2022-03-21 16:20:20|170.81|168.41|171|168.6|171|168.6|170.81|168.41|0
1647879630000|2022-03-21 16:20:30|171.09|168.69|171.85|169.45|171.85|169.45|171.09|168.69|0
1647879640000|2022-03-21 16:20:40|171.95|169.55|171.85|169.45|171.95|169.55|171.85|169.45|0
1647879650000|2022-03-21 16:20:50|171.57|169.17|171.47|169.07|171.57|169.17|171.28|168.88|0
1647879660000|2022-03-21 16:21:00|171.42|169.02|171.38|168.98|171.42|169.02|171.28|168.88|0
1647879670000|2022-03-21 16:21:10|171.33|168.93|171.76|169.36|171.76|169.36|171.33|168.93|0
1647879680000|2022-03-21 16:21:20|171.85|169.45|171.99|169.59|171.99|169.59|171.85|169.45|0
1647879690000|2022-03-21 16:21:30|172.04|169.64|172.14|169.74|172.14|169.74|172.04|169.64|0
1647879700000|2022-03-21 16:21:40|172.04|169.64|171.95|169.55|172.04|169.64|171.95|169.55|0
1647879710000|2022-03-21 16:21:50|171.85|169.45|171.85|169.45|171.85|169.45|171.85|169.45|0
1647879720000|2022-03-21 16:22:00|171.95|169.55|171.85|169.45|172.04|169.64|171.85|169.45|0
1647879730000|2022-03-21 16:22:10|172.04|169.64|171.85|169.45|172.04|169.64|171.85|169.45|0
1647879740000|2022-03-21 16:22:20|172.04|169.64|172.23|169.83|172.23|169.83|171.95|169.55|0
1647879750000|2022-03-21 16:22:30|172.14|169.74|171.95|169.55|172.14|169.74|171.95|169.55|0
1647879770000|2022-03-21 16:22:50|171.85|169.45|171.66|169.26|171.85|169.45|171.66|169.26|0
1647879780000|2022-03-21 16:23:00|171.76|169.36|171.66|169.26|171.76|169.36|171.66|169.26|0
1647879790000|2022-03-21 16:23:10|171.57|169.17|171.76|169.36|171.76|169.36|171.57|169.17|0
1647879800000|2022-03-21 16:23:20|171.85|169.45|171.57|169.17|171.85|169.45|171.57|169.17|0
1647879810000|2022-03-21 16:23:30|171.66|169.26|171.99|169.59|171.99|169.59|171.66|169.26|0
1647879820000|2022-03-21 16:23:40|171.95|169.55|172.23|169.83|172.33|169.93|171.95|169.55|0
1647879830000|2022-03-21 16:23:50|172.14|169.74|172.33|169.93|172.33|169.93|172.14|169.74|0
1647879840000|2022-03-21 16:24:00|172.37|169.97|172.33|169.93|172.37|169.97|172.23|169.83|0
1647879850000|2022-03-21 16:24:10|172.18|169.78|172.14|169.74|172.23|169.83|172.14|169.74|0
1647879860000|2022-03-21 16:24:20|172.33|169.93|172.14|169.74|172.33|169.93|172.14|169.74|0
1647879870000|2022-03-21 16:24:30|172.23|169.83|172.14|169.74|172.23|169.83|172.14|169.74|0
1647879880000|2022-03-21 16:24:40|171.95|169.55|171.99|169.59|171.99|169.59|171.95|169.55|0
1647879890000|2022-03-21 16:24:50|172.04|169.64|171.95|169.55|172.04|169.64|171.85|169.45|0
1647879900000|2022-03-21 16:25:00|172.14|169.74|172.33|169.93|172.33|169.93|172.14|169.74|0
1647879910000|2022-03-21 16:25:10|172.18|169.78|171.95|169.55|172.23|169.83|171.95|169.55|0
1647879920000|2022-03-21 16:25:20|171.85|169.45|172.04|169.64|172.04|169.64|171.76|169.36|0
1647879930000|2022-03-21 16:25:30|171.95|169.55|172.14|169.74|172.23|169.83|171.95|169.55|0
1647879940000|2022-03-21 16:25:40|172.33|169.93|172.52|170.12|172.52|170.12|172.23|169.83|0
1647879950000|2022-03-21 16:25:50|172.42|170.02|172.14|169.74|172.42|170.02|172.14|169.74|0
1647879960000|2022-03-21 16:26:00|171.95|169.55|171.99|169.59|172.04|169.64|171.95|169.55|0
1647879970000|2022-03-21 16:26:10|171.95|169.55|171.85|169.45|171.99|169.59|171.85|169.45|0
1647879980000|2022-03-21 16:26:20|171.66|169.26|171.85|169.45|171.85|169.45|171.66|169.26|0
1647879990000|2022-03-21 16:26:30|171.95|169.55|171.76|169.36|172.04|169.64|171.76|169.36|0
1647880000000|2022-03-21 16:26:40|171.66|169.26|171.85|169.45|171.85|169.45|171.66|169.26|0
1647880010000|2022-03-21 16:26:50|171.76|169.36|171.85|169.45|171.85|169.45|171.76|169.36|0
1647880020000|2022-03-21 16:27:00|171.95|169.55|171.76|169.36|172.04|169.64|171.76|169.36|0
1647880030000|2022-03-21 16:27:10|171.8|169.4|171.85|169.45|171.85|169.45|171.66|169.26|0
1647880040000|2022-03-21 16:27:20|172.04|169.64|171.95|169.55|172.04|169.64|171.85|169.45|0
1647880050000|2022-03-21 16:27:30|171.99|169.59|171.28|168.88|172.04|169.64|171.28|168.88|0
1647880060000|2022-03-21 16:27:40|171|168.6|171.09|168.69|171.09|168.69|171|168.6|0
1647880070000|2022-03-21 16:27:50|171|168.6|171.09|168.69|171.18|168.78|171|168.6|0
1647880080000|2022-03-21 16:28:00|171|168.6|170.95|168.55|171.09|168.69|170.95|168.55|0
1647880090000|2022-03-21 16:28:10|170.9|168.5|171.28|168.88|171.28|168.88|170.9|168.5|0
1647880100000|2022-03-21 16:28:20|171.56|169.16|171.47|169.07|171.56|169.16|171.28|168.88|0
1647880110000|2022-03-21 16:28:30|171.66|169.26|171.56|169.16|171.66|169.26|171.56|169.16|0
1647880120000|2022-03-21 16:28:40|171.47|169.07|170.81|168.41|171.47|169.07|170.81|168.41|0
1647880130000|2022-03-21 16:28:50|170.8|168.4|170.99|168.59|170.99|168.59|170.8|168.4|0
1647880140000|2022-03-21 16:29:00|170.71|168.31|170.76|168.36|170.8|168.4|170.71|168.31|0
1647880150000|2022-03-21 16:29:10|170.8|168.4|170.62|168.22|170.8|168.4|170.62|168.22|0
1647880160000|2022-03-21 16:29:20|170.9|168.5|170.71|168.31|170.9|168.5|170.71|168.31|0
1647880170000|2022-03-21 16:29:30|170.9|168.5|171.09|168.69|171.28|168.88|170.9|168.5|0
1647880180000|2022-03-21 16:29:40|171.18|168.78|171.09|168.69|171.18|168.78|171.09|168.69|0
1647880190000|2022-03-21 16:29:50|170.99|168.59|171.09|168.69|171.09|168.69|170.99|168.59|0
1647880200000|2022-03-21 16:30:00|171.13|168.73|168.11|165.71|171.18|168.78|168.11|165.71|0
1647880210000|2022-03-21 16:30:10|168.07|165.67|168.26|165.86|168.26|165.86|168.07|165.67|0
1647880220000|2022-03-21 16:30:20|169.01|166.61|167.64|165.24|169.01|166.61|167.64|165.24|0
1647880230000|2022-03-21 16:30:30|167.6|165.2|167.41|165.01|167.83|165.43|167.41|165.01|0
1647880240000|2022-03-21 16:30:40|167.32|164.92|166.85|164.45|167.32|164.92|166.76|164.36|0
1647880250000|2022-03-21 16:30:50|166.76|164.36|165.68|163.28|166.76|164.36|165.68|163.28|0
1647880260000|2022-03-21 16:31:00|165.92|163.52|166.66|164.26|166.66|164.26|165.92|163.52|0
1647880270000|2022-03-21 16:31:10|166.71|164.31|166.38|163.98|166.71|164.31|166.2|163.8|0
1647880280000|2022-03-21 16:31:20|166.24|163.84|165.78|163.38|166.24|163.84|165.64|163.24|0
1647880290000|2022-03-21 16:31:30|165.55|163.15|164.34|161.94|165.55|163.15|164.34|161.94|0
1647880300000|2022-03-21 16:31:40|164.29|161.89|163.97|161.57|164.29|161.89|163.97|161.57|0
1647880310000|2022-03-21 16:31:50|164.25|161.85|164.43|162.03|164.43|162.03|164.25|161.85|0
1647880320000|2022-03-21 16:32:00|164.25|161.85|164.34|161.94|164.34|161.94|163.74|161.34|0
1647880330000|2022-03-21 16:32:10|164.94|162.54|164.71|162.31|164.94|162.54|164.53|162.13|0
1647880340000|2022-03-21 16:32:20|164.62|162.22|162.27|159.87|164.71|162.31|162.27|159.87|0
1647880350000|2022-03-21 16:32:30|165.71|163.31|166.46|164.06|166.46|164.06|165.67|163.27|0
1647880360000|2022-03-21 16:32:40|166.69|164.29|166.74|164.34|166.83|164.43|166.69|164.29|0
1647880370000|2022-03-21 16:32:50|167.02|164.62|167.02|164.62|167.02|164.62|166.92|164.52|0
1647880380000|2022-03-21 16:33:00|166.18|163.78|166.18|163.78|166.22|163.82|165.9|163.5|0
1647880390000|2022-03-21 16:33:10|165.34|162.94|165.9|163.5|165.94|163.54|165.34|162.94|0
1647880400000|2022-03-21 16:33:20|165.81|163.41|166.22|163.82|166.22|163.82|165.81|163.41|0
1647880410000|2022-03-21 16:33:30|166.6|164.2|166.6|164.2|166.74|164.34|166.6|164.2|0
1647880420000|2022-03-21 16:33:40|166.83|164.43|166.36|163.96|166.83|164.43|166.36|163.96|0
1647880430000|2022-03-21 16:33:50|166.18|163.78|165.62|163.22|166.18|163.78|165.34|162.94|0
1647880440000|2022-03-21 16:34:00|164.97|162.57|164.79|162.39|165.06|162.66|164.79|162.39|0
1647880450000|2022-03-21 16:34:10|165.16|162.76|164.92|162.52|165.16|162.76|164.92|162.52|0
1647880460000|2022-03-21 16:34:20|164.88|162.48|164.79|162.39|164.88|162.48|164.79|162.39|0
1647880470000|2022-03-21 16:34:30|164.69|162.29|164.88|162.48|164.97|162.57|164.69|162.29|0
1647880480000|2022-03-21 16:34:40|164.83|162.43|165.06|162.66|165.06|162.66|164.74|162.34|0
1647880490000|2022-03-21 16:34:50|165.34|162.94|165.71|163.31|165.71|163.31|165.25|162.85|0
1647880500000|2022-03-21 16:35:00|165.57|163.17|164.79|162.39|165.57|163.17|164.79|162.39|0
1647880510000|2022-03-21 16:35:10|164.69|162.29|164.05|161.65|164.69|162.29|164.05|161.65|0
1647880520000|2022-03-21 16:35:20|163.95|161.55|163.68|161.28|163.95|161.55|163.68|161.28|0
1647880530000|2022-03-21 16:35:30|163.59|161.19|163.4|161|163.59|161.19|163.22|160.82|0
1647880540000|2022-03-21 16:35:40|163.31|160.91|163.03|160.63|163.31|160.91|163.03|160.63|0
1647880550000|2022-03-21 16:35:50|163.13|160.73|163.08|160.68|163.13|160.73|163.03|160.63|0
1647880560000|2022-03-21 16:36:00|163.13|160.73|162.57|160.17|163.13|160.73|162.57|160.17|0
1647880570000|2022-03-21 16:36:10|162.48|160.08|162.3|159.9|162.48|160.08|162.3|159.9|0
1647880580000|2022-03-21 16:36:20|162.39|159.99|162.39|159.99|162.39|159.99|162.3|159.9|0
1647880590000|2022-03-21 16:36:30|162.57|160.17|162.48|160.08|162.85|160.45|162.48|160.08|0
1647880600000|2022-03-21 16:36:40|162.57|160.17|162.39|159.99|162.57|160.17|162.39|159.99|0
1647880610000|2022-03-21 16:36:50|162.48|160.08|162.85|160.45|163.03|160.63|162.48|160.08|0
1647880620000|2022-03-21 16:37:00|162.89|160.49|162.02|159.62|162.89|160.49|162.02|159.62|0
1647880630000|2022-03-21 16:37:10|161.93|159.53|161.93|159.53|161.93|159.53|161.84|159.44|0
1647880640000|2022-03-21 16:37:20|162.02|159.62|161.93|159.53|162.02|159.62|161.93|159.53|0
1647880650000|2022-03-21 16:37:30|161.89|159.49|161.7|159.3|161.89|159.49|161.7|159.3|0
1647880660000|2022-03-21 16:37:40|161.75|159.35|161.57|159.17|161.75|159.35|161.57|159.17|0
1647880670000|2022-03-21 16:37:50|161.75|159.35|162.57|160.17|162.57|160.17|161.75|159.35|0
1647880680000|2022-03-21 16:38:00|162.21|159.81|162.39|159.99|162.48|160.08|162.21|159.81|0
1647880690000|2022-03-21 16:38:10|162.21|159.81|161.93|159.53|162.21|159.81|161.93|159.53|0
1647880700000|2022-03-21 16:38:20|161.84|159.44|161.84|159.44|161.84|159.44|161.75|159.35|0
1647880710000|2022-03-21 16:38:30|161.93|159.53|162.16|159.76|162.21|159.81|161.93|159.53|0
1647880720000|2022-03-21 16:38:40|162.02|159.62|162.12|159.72|162.12|159.72|162.02|159.62|0
1647880730000|2022-03-21 16:38:50|161.75|159.35|161.79|159.39|161.84|159.44|161.75|159.35|0
1647880740000|2022-03-21 16:39:00|162.02|159.62|163.03|160.63|163.03|160.63|162.02|159.62|0
1647880750000|2022-03-21 16:39:10|162.76|160.36|162.67|160.27|162.89|160.49|162.57|160.17|0
1647880760000|2022-03-21 16:39:20|162.57|160.17|162.89|160.49|162.89|160.49|162.57|160.17|0
1647880770000|2022-03-21 16:39:30|162.94|160.54|162.94|160.54|163.12|160.72|162.94|160.54|0
1647880780000|2022-03-21 16:39:40|163.12|160.72|163.77|161.37|163.77|161.37|163.12|160.72|0
1647880790000|2022-03-21 16:39:50|163.26|160.86|163.86|161.46|163.86|161.46|163.26|160.86|0
1647880800000|2022-03-21 16:40:00|163.95|161.55|163.77|161.37|164.05|161.65|163.77|161.37|0
1647880810000|2022-03-21 16:40:10|163.95|161.55|164.41|162.01|164.41|162.01|163.95|161.55|0
1647880820000|2022-03-21 16:40:20|164.37|161.97|164.46|162.06|164.51|162.11|164.37|161.97|0
1647880830000|2022-03-21 16:40:30|164.51|162.11|164.41|162.01|164.51|162.11|164.41|162.01|0
1647880840000|2022-03-21 16:40:40|164.23|161.83|164.41|162.01|164.41|162.01|164.14|161.74|0
1647880850000|2022-03-21 16:40:50|162.97|160.57|163.52|161.12|163.52|161.12|162.97|160.57|0
1647880860000|2022-03-21 16:41:00|163.11|160.71|162.6|160.2|163.11|160.71|162.6|160.2|0
1647880870000|2022-03-21 16:41:10|162.69|160.29|162.33|159.93|162.69|160.29|162.33|159.93|0
1647880880000|2022-03-21 16:41:20|162.97|160.57|162.79|160.39|163.01|160.61|162.79|160.39|0
1647880890000|2022-03-21 16:41:30|162.69|160.29|162.79|160.39|162.79|160.39|162.42|160.02|0
1647880900000|2022-03-21 16:41:40|162.88|160.48|162.88|160.48|163.06|160.66|162.88|160.48|0
1647880910000|2022-03-21 16:41:50|162.51|160.11|162.51|160.11|162.79|160.39|162.51|160.11|0
1647880920000|2022-03-21 16:42:00|162.83|160.43|163.71|161.31|163.71|161.31|162.83|160.43|0
1647880930000|2022-03-21 16:42:10|163.98|161.58|163.98|161.58|164.08|161.68|163.8|161.4|0
1647880940000|2022-03-21 16:42:20|163.89|161.49|163.43|161.03|163.89|161.49|163.43|161.03|0
1647880950000|2022-03-21 16:42:30|163.52|161.12|163.71|161.31|163.89|161.49|163.52|161.12|0
1647880960000|2022-03-21 16:42:40|163.8|161.4|164.21|161.81|164.21|161.81|163.8|161.4|0
1647880970000|2022-03-21 16:42:50|164.08|161.68|164.03|161.63|164.35|161.95|164.03|161.63|0
1647880980000|2022-03-21 16:43:00|164.26|161.86|164.08|161.68|164.26|161.86|164.08|161.68|0
1647880990000|2022-03-21 16:43:10|164.17|161.77|164.17|161.77|164.26|161.86|164.17|161.77|0
1647881000000|2022-03-21 16:43:20|164.35|161.95|164.26|161.86|164.35|161.95|164.26|161.86|0
1647881010000|2022-03-21 16:43:30|164.31|161.91|163.98|161.58|164.31|161.91|163.89|161.49|0
1647881020000|2022-03-21 16:43:40|163.8|161.4|163.8|161.4|163.8|161.4|163.52|161.12|0
1647881030000|2022-03-21 16:43:50|163.52|161.12|163.71|161.31|163.71|161.31|163.52|161.12|0
1647881040000|2022-03-21 16:44:00|163.61|161.21|163.98|161.58|163.98|161.58|163.61|161.21|0
1647881050000|2022-03-21 16:44:10|164.08|161.68|164.17|161.77|164.35|161.95|163.98|161.58|0
1647881060000|2022-03-21 16:44:20|164.35|161.95|164.35|161.95|164.35|161.95|164.26|161.86|0
1647881070000|2022-03-21 16:44:30|164.31|161.91|164.35|161.95|164.35|161.95|164.26|161.86|0
1647881080000|2022-03-21 16:44:40|164.45|162.05|164.45|162.05|164.54|162.14|164.45|162.05|0
1647881090000|2022-03-21 16:44:50|164.54|162.14|165.47|163.07|165.47|163.07|164.45|162.05|0
1647881100000|2022-03-21 16:45:00|165.28|162.88|164.82|162.42|165.28|162.88|164.82|162.42|0
1647881110000|2022-03-21 16:45:10|164.45|162.05|164.45|162.05|164.45|162.05|164.45|162.05|0
1647881120000|2022-03-21 16:45:20|164.26|161.86|164.63|162.23|164.63|162.23|164.26|161.86|0
1647881130000|2022-03-21 16:45:30|165|162.6|165.1|162.7|165.1|162.7|164.91|162.51|0
1647881140000|2022-03-21 16:45:40|165.23|162.83|164.82|162.42|165.23|162.83|164.82|162.42|0
1647881150000|2022-03-21 16:45:50|165.1|162.7|165.23|162.83|165.28|162.88|165.1|162.7|0
1647881160000|2022-03-21 16:46:00|165.19|162.79|164.17|161.77|165.19|162.79|164.17|161.77|0
1647881170000|2022-03-21 16:46:10|164.26|161.86|164.45|162.05|164.45|162.05|164.21|161.81|0
1647881180000|2022-03-21 16:46:20|164.35|161.95|164.45|162.05|164.45|162.05|164.35|161.95|0
1647881190000|2022-03-21 16:46:30|164.35|161.95|164.58|162.18|164.58|162.18|164.35|161.95|0
1647881200000|2022-03-21 16:46:40|164.45|162.05|164.82|162.42|164.82|162.42|164.45|162.05|0
1647881210000|2022-03-21 16:46:50|164.45|162.05|164.35|161.95|164.45|162.05|164.35|161.95|0
1647881220000|2022-03-21 16:47:00|164.63|162.23|164.45|162.05|164.63|162.23|164.45|162.05|0
1647881230000|2022-03-21 16:47:10|164.63|162.23|164.91|162.51|165.28|162.88|164.54|162.14|0
1647881240000|2022-03-21 16:47:20|165|162.6|164.82|162.42|165|162.6|164.82|162.42|0
1647881250000|2022-03-21 16:47:30|164.58|162.18|164.35|161.95|164.58|162.18|164.35|161.95|0
1647881260000|2022-03-21 16:47:40|164.26|161.86|164.35|161.95|164.45|162.05|164.26|161.86|0
1647881270000|2022-03-21 16:47:50|164.3|161.9|164.49|162.09|164.49|162.09|164.3|161.9|0
1647881280000|2022-03-21 16:48:00|163.89|161.49|163.89|161.49|164.08|161.68|163.89|161.49|0
1647881290000|2022-03-21 16:48:10|164.08|161.68|164.17|161.77|164.17|161.77|164.08|161.68|0
1647881300000|2022-03-21 16:48:20|164.21|161.81|164.17|161.77|164.3|161.9|164.17|161.77|0
1647881310000|2022-03-21 16:48:30|164.72|162.32|164.77|162.37|164.77|162.37|164.63|162.23|0
1647881320000|2022-03-21 16:48:40|164.54|162.14|164.54|162.14|164.72|162.32|164.54|162.14|0
1647881330000|2022-03-21 16:48:50|164.68|162.28|164.63|162.23|164.72|162.32|164.63|162.23|0
1647881340000|2022-03-21 16:49:00|164.26|161.86|164.72|162.32|165|162.6|164.26|161.86|0
1647881350000|2022-03-21 16:49:10|164.82|162.42|164.91|162.51|164.91|162.51|164.77|162.37|0
1647881360000|2022-03-21 16:49:20|165|162.6|164.91|162.51|165.05|162.65|164.91|162.51|0
1647881370000|2022-03-21 16:49:30|165|162.6|165.19|162.79|165.19|162.79|164.82|162.42|0
1647881380000|2022-03-21 16:49:40|165.28|162.88|165.47|163.07|165.84|163.44|165.28|162.88|0
1647881390000|2022-03-21 16:49:50|165.19|162.79|165.28|162.88|165.28|162.88|165.09|162.69|0
1647881400000|2022-03-21 16:50:00|164.72|162.32|164.72|162.32|164.72|162.32|164.67|162.27|0
1647881410000|2022-03-21 16:50:10|164.82|162.42|164.3|161.9|164.82|162.42|164.3|161.9|0
1647881420000|2022-03-21 16:50:20|164.21|161.81|163.98|161.58|164.21|161.81|163.89|161.49|0
1647881430000|2022-03-21 16:50:30|163.89|161.49|163.7|161.3|164.07|161.67|163.7|161.3|0
1647881440000|2022-03-21 16:50:40|163.8|161.4|163.8|161.4|163.89|161.49|163.75|161.35|0
1647881450000|2022-03-21 16:50:50|163.89|161.49|163.98|161.58|163.98|161.58|163.89|161.49|0
1647881460000|2022-03-21 16:51:00|163.8|161.4|164.17|161.77|164.17|161.77|163.8|161.4|0
1647881470000|2022-03-21 16:51:10|163.7|161.3|163.15|160.75|163.7|161.3|163.15|160.75|0
1647881480000|2022-03-21 16:51:20|162.92|160.52|162.41|160.01|162.92|160.52|162.41|160.01|0
1647881490000|2022-03-21 16:51:30|162.46|160.06|162.6|160.2|162.6|160.2|162.46|160.06|0
1647881500000|2022-03-21 16:51:40|162.32|159.92|162.23|159.83|162.6|160.2|162.23|159.83|0
1647881510000|2022-03-21 16:51:50|162.14|159.74|161.68|159.28|162.14|159.74|161.68|159.28|0
1647881520000|2022-03-21 16:52:00|161.77|159.37|162.23|159.83|162.23|159.83|161.77|159.37|0
1647881530000|2022-03-21 16:52:10|161.77|159.37|161.77|159.37|161.95|159.55|161.77|159.37|0
1647881540000|2022-03-21 16:52:20|161.59|159.19|161.81|159.41|161.86|159.46|161.5|159.1|0
1647881550000|2022-03-21 16:52:30|161.59|159.19|161.59|159.19|161.86|159.46|161.5|159.1|0
1647881560000|2022-03-21 16:52:40|161.4|159|161.68|159.28|161.68|159.28|161.4|159|0
1647881570000|2022-03-21 16:52:50|161.86|159.46|161.77|159.37|161.86|159.46|161.72|159.32|0
1647881580000|2022-03-21 16:53:00|161.72|159.32|161.68|159.28|161.72|159.32|161.59|159.19|0
1647881590000|2022-03-21 16:53:10|161.5|159.1|162.32|159.92|162.32|159.92|161.5|159.1|0
1647881600000|2022-03-21 16:53:20|161.95|159.55|161.86|159.46|161.95|159.55|161.86|159.46|0
1647881610000|2022-03-21 16:53:30|161.77|159.37|161.86|159.46|161.86|159.46|161.77|159.37|0
1647881620000|2022-03-21 16:53:40|161.95|159.55|162|159.6|162.09|159.69|161.95|159.55|0
1647881630000|2022-03-21 16:53:50|161.86|159.46|161.22|158.82|161.86|159.46|161.22|158.82|0
1647881640000|2022-03-21 16:54:00|161.26|158.86|160.86|158.46|161.26|158.86|160.86|158.46|0
1647881650000|2022-03-21 16:54:10|160.95|158.55|160.58|158.18|160.95|158.55|160.58|158.18|0
1647881660000|2022-03-21 16:54:20|160.31|157.91|159.76|157.36|160.4|158|159.76|157.36|0
1647881670000|2022-03-21 16:54:30|159.58|157.18|159.76|157.36|159.85|157.45|159.58|157.18|0
1647881680000|2022-03-21 16:54:40|159.94|157.54|159.94|157.54|160.03|157.63|159.94|157.54|0
1647881690000|2022-03-21 16:54:50|159.76|157.36|159.67|157.27|159.76|157.36|159.67|157.27|0
1647881700000|2022-03-21 16:55:00|159.58|157.18|159.76|157.36|159.76|157.36|159.31|156.91|0
1647881710000|2022-03-21 16:55:10|159.58|157.18|160.22|157.82|160.22|157.82|159.58|157.18|0
1647881720000|2022-03-21 16:55:20|160.4|158|161.08|158.68|161.08|158.68|160.4|158|0
1647881730000|2022-03-21 16:55:30|161.22|158.82|160.9|158.5|161.22|158.82|160.76|158.36|0
1647881740000|2022-03-21 16:55:40|160.95|158.55|161.08|158.68|161.13|158.73|160.95|158.55|0
1647881750000|2022-03-21 16:55:50|160.9|158.5|160.85|158.45|160.9|158.5|160.58|158.18|0
1647881760000|2022-03-21 16:56:00|160.95|158.55|160.85|158.45|161.22|158.82|160.85|158.45|0
1647881770000|2022-03-21 16:56:10|160.81|158.41|160.58|158.18|160.81|158.41|160.58|158.18|0
1647881780000|2022-03-21 16:56:20|160.67|158.27|160.85|158.45|160.85|158.45|160.53|158.13|0
1647881790000|2022-03-21 16:56:30|160.4|158|160.49|158.09|160.49|158.09|160.4|158|0
1647881800000|2022-03-21 16:56:40|160.67|158.27|160.76|158.36|160.76|158.36|160.49|158.09|0
1647881810000|2022-03-21 16:56:50|160.31|157.91|160.49|158.09|160.58|158.18|160.31|157.91|0
1647881820000|2022-03-21 16:57:00|160.4|158|160.03|157.63|160.4|158|159.94|157.54|0
1647881830000|2022-03-21 16:57:10|159.94|157.54|159.49|157.09|159.94|157.54|159.49|157.09|0
1647881840000|2022-03-21 16:57:20|159.12|156.72|158.94|156.54|159.12|156.72|158.94|156.54|0
1647881850000|2022-03-21 16:57:30|159.03|156.63|159.17|156.77|159.17|156.77|159.03|156.63|0
1647881860000|2022-03-21 16:57:40|159.03|156.63|158.99|156.59|159.03|156.63|158.94|156.54|0
1647881870000|2022-03-21 16:57:50|159.08|156.68|159.03|156.63|159.08|156.68|158.94|156.54|0
1647881880000|2022-03-21 16:58:00|159.31|156.91|158.85|156.45|159.31|156.91|158.85|156.45|0
1647881890000|2022-03-21 16:58:10|158.76|156.36|158.58|156.18|158.85|156.45|158.58|156.18|0
1647881900000|2022-03-21 16:58:20|158.49|156.09|158.67|156.27|158.67|156.27|158.44|156.04|0
1647881910000|2022-03-21 16:58:30|156.44|154.04|156.44|154.04|156.44|154.04|156.17|153.77|0
1647881920000|2022-03-21 16:58:40|156.35|153.95|156.62|154.22|156.62|154.22|156.35|153.95|0
1647881930000|2022-03-21 16:58:50|156.57|154.17|156.25|153.85|156.71|154.31|156.25|153.85|0
1647881940000|2022-03-21 16:59:00|156.35|153.95|158.93|156.53|159.39|156.99|156.35|153.95|0
1647881950000|2022-03-21 16:59:10|159.02|156.62|158.93|156.53|159.07|156.67|158.93|156.53|0
1647881960000|2022-03-21 16:59:20|159.02|156.62|159.21|156.81|159.21|156.81|158.93|156.53|0
1647881970000|2022-03-21 16:59:30|159.3|156.9|159.48|157.08|159.57|157.17|159.3|156.9|0
1647881980000|2022-03-21 16:59:40|159.39|156.99|159.48|157.08|159.66|157.26|159.39|156.99|0
1647881990000|2022-03-21 16:59:50|159.39|156.99|159.48|157.08|159.57|157.17|159.3|156.9|0
1647882000000|2022-03-21 17:00:00|159.66|157.26|158.93|156.53|159.66|157.26|158.93|156.53|0
1647882010000|2022-03-21 17:00:10|159.02|156.62|158.93|156.53|159.02|156.62|158.93|156.53|0
1647882020000|2022-03-21 17:00:20|158.66|156.26|158.3|155.9|158.66|156.26|158.3|155.9|0
1647882030000|2022-03-21 17:00:30|158.21|155.81|158.25|155.85|158.3|155.9|158.21|155.81|0
1647882040000|2022-03-21 17:00:40|158.39|155.99|158.48|156.08|158.48|156.08|158.39|155.99|0
1647882050000|2022-03-21 17:00:50|158.39|155.99|158.48|156.08|158.62|156.22|158.39|155.99|0
1647882060000|2022-03-21 17:01:00|158.39|155.99|158.93|156.53|158.93|156.53|158.39|155.99|0
1647882070000|2022-03-21 17:01:10|159.02|156.62|159.57|157.17|159.57|157.17|159.02|156.62|0
1647882080000|2022-03-21 17:01:20|159.75|157.35|159.48|157.08|159.75|157.35|159.3|156.9|0
1647882090000|2022-03-21 17:01:30|159.39|156.99|159.25|156.85|159.39|156.99|159.2|156.8|0
1647882100000|2022-03-21 17:01:40|159.2|156.8|159.02|156.62|159.2|156.8|159.02|156.62|0
1647882110000|2022-03-21 17:01:50|158.84|156.44|158.93|156.53|159.02|156.62|158.84|156.44|0
1647882120000|2022-03-21 17:02:00|159.16|156.76|159.39|156.99|159.43|157.03|159.11|156.71|0
1647882130000|2022-03-21 17:02:10|159.11|156.71|159.2|156.8|159.3|156.9|159.11|156.71|0
1647882140000|2022-03-21 17:02:20|158.93|156.53|159.02|156.62|159.02|156.62|158.93|156.53|0
1647882150000|2022-03-21 17:02:30|158.93|156.53|158.57|156.17|158.93|156.53|158.57|156.17|0
1647882160000|2022-03-21 17:02:40|158.48|156.08|158.93|156.53|158.93|156.53|158.48|156.08|0
1647882170000|2022-03-21 17:02:50|158.98|156.58|159.2|156.8|159.2|156.8|158.89|156.49|0
1647882180000|2022-03-21 17:03:00|158.98|156.58|158.57|156.17|158.98|156.58|158.57|156.17|0
1647882190000|2022-03-21 17:03:10|158.66|156.26|158.48|156.08|158.66|156.26|158.48|156.08|0
1647882200000|2022-03-21 17:03:20|158.52|156.12|158.48|156.08|158.52|156.12|158.39|155.99|0
1647882210000|2022-03-21 17:03:30|158.39|155.99|158.57|156.17|158.57|156.17|158.3|155.9|0
1647882220000|2022-03-21 17:03:40|158.48|156.08|158.39|155.99|158.48|156.08|158.39|155.99|0
1647882230000|2022-03-21 17:03:50|158.48|156.08|158.48|156.08|158.66|156.26|158.48|156.08|0
1647882240000|2022-03-21 17:04:00|158.3|155.9|158.57|156.17|158.57|156.17|158.3|155.9|0
1647882250000|2022-03-21 17:04:10|158.66|156.26|158.39|155.99|158.66|156.26|158.39|155.99|0
1647882260000|2022-03-21 17:04:20|157.94|155.54|157.4|155|157.94|155.54|157.4|155|0
1647882270000|2022-03-21 17:04:30|157.31|154.91|157.22|154.82|157.31|154.91|157.22|154.82|0
1647882280000|2022-03-21 17:04:40|157.31|154.91|157.31|154.91|157.4|155|157.31|154.91|0
1647882290000|2022-03-21 17:04:50|157.22|154.82|157.4|155|157.4|155|157.13|154.73|0
1647882300000|2022-03-21 17:05:00|157.49|155.09|157.22|154.82|157.49|155.09|157.22|154.82|0
1647882310000|2022-03-21 17:05:10|157.13|154.73|157.22|154.82|157.31|154.91|157.13|154.73|0
1647882320000|2022-03-21 17:05:20|157.13|154.73|157.22|154.82|157.22|154.82|157.13|154.73|0
1647882330000|2022-03-21 17:05:30|157.58|155.18|157.8|155.4|157.85|155.45|157.58|155.18|0
1647882340000|2022-03-21 17:05:40|157.94|155.54|158.48|156.08|158.48|156.08|157.94|155.54|0
1647882350000|2022-03-21 17:05:50|158.12|155.72|158.57|156.17|158.57|156.17|158.12|155.72|0
1647882360000|2022-03-21 17:06:00|158.48|156.08|158.57|156.17|158.57|156.17|158.48|156.08|0
1647882370000|2022-03-21 17:06:10|158.75|156.35|158.88|156.48|158.93|156.53|158.75|156.35|0
1647882380000|2022-03-21 17:06:20|159.02|156.62|159.02|156.62|159.02|156.62|158.93|156.53|0
1647882390000|2022-03-21 17:06:30|158.93|156.53|159.29|156.89|159.29|156.89|158.93|156.53|0
1647882400000|2022-03-21 17:06:40|159.11|156.71|159.38|156.98|159.38|156.98|159.11|156.71|0
1647882410000|2022-03-21 17:06:50|159.29|156.89|158.75|156.35|159.29|156.89|158.75|156.35|0
1647882420000|2022-03-21 17:07:00|158.66|156.26|158.84|156.44|158.84|156.44|158.66|156.26|0
1647882430000|2022-03-21 17:07:10|158.93|156.53|159.2|156.8|159.29|156.89|158.93|156.53|0
1647882440000|2022-03-21 17:07:20|159.02|156.62|159.29|156.89|159.29|156.89|159.02|156.62|0
1647882450000|2022-03-21 17:07:30|159.2|156.8|159.11|156.71|159.2|156.8|158.84|156.44|0
1647882460000|2022-03-21 17:07:40|158.93|156.53|159.11|156.71|159.11|156.71|158.93|156.53|0
1647882470000|2022-03-21 17:07:50|159.07|156.67|159.29|156.89|159.29|156.89|159.07|156.67|0
1647882480000|2022-03-21 17:08:00|159.66|157.26|159.47|157.07|159.84|157.44|159.47|157.07|0
1647882490000|2022-03-21 17:08:10|159.11|156.71|158.75|156.35|159.11|156.71|158.75|156.35|0
1647882500000|2022-03-21 17:08:20|158.93|156.53|159.2|156.8|159.2|156.8|158.93|156.53|0
1647882510000|2022-03-21 17:08:30|159.47|157.07|159.29|156.89|159.47|157.07|159.29|156.89|0
1647882520000|2022-03-21 17:08:40|159.11|156.71|159.2|156.8|159.29|156.89|159.11|156.71|0
1647882530000|2022-03-21 17:08:50|159.11|156.71|158.93|156.53|159.11|156.71|158.93|156.53|0
1647882540000|2022-03-21 17:09:00|159.02|156.62|158.84|156.44|159.02|156.62|158.84|156.44|0
1647882550000|2022-03-21 17:09:10|158.75|156.35|158.39|155.99|158.75|156.35|158.39|155.99|0
1647882560000|2022-03-21 17:09:20|158.48|156.08|158.39|155.99|158.48|156.08|158.39|155.99|0
1647882570000|2022-03-21 17:09:30|158.48|156.08|158.93|156.53|158.93|156.53|158.39|155.99|0
1647882580000|2022-03-21 17:09:40|159.11|156.71|159.02|156.62|159.2|156.8|159.02|156.62|0
1647882590000|2022-03-21 17:09:50|159.11|156.71|159.11|156.71|159.11|156.71|159.02|156.62|0
1647882600000|2022-03-21 17:10:00|159.16|156.76|158.75|156.35|159.38|156.98|158.75|156.35|0
1647882610000|2022-03-21 17:10:10|158.66|156.26|158.57|156.17|158.66|156.26|158.57|156.17|0
1647882620000|2022-03-21 17:10:20|158.66|156.26|158.75|156.35|158.75|156.35|158.39|155.99|0
1647882630000|2022-03-21 17:10:30|158.52|156.12|158.39|155.99|158.57|156.17|158.39|155.99|0
1647882640000|2022-03-21 17:10:40|158.12|155.72|158.21|155.81|158.21|155.81|158.12|155.72|0
1647882650000|2022-03-21 17:10:50|157.85|155.45|158.3|155.9|158.3|155.9|157.85|155.45|0
1647882660000|2022-03-21 17:11:00|158.21|155.81|157.85|155.45|158.21|155.81|157.85|155.45|0
1647882670000|2022-03-21 17:11:10|157.76|155.36|157.49|155.09|157.76|155.36|157.49|155.09|0
1647882680000|2022-03-21 17:11:20|157.53|155.13|157.49|155.09|157.67|155.27|157.4|155|0
1647882690000|2022-03-21 17:11:30|157.76|155.36|157.94|155.54|158.21|155.81|157.76|155.36|0
1647882700000|2022-03-21 17:11:40|157.76|155.36|157.49|155.09|157.76|155.36|157.49|155.09|0
1647882710000|2022-03-21 17:11:50|157.76|155.36|157.85|155.45|158.03|155.63|157.76|155.36|0
1647882720000|2022-03-21 17:12:00|157.58|155.18|157.67|155.27|157.67|155.27|157.49|155.09|0
1647882730000|2022-03-21 17:12:10|157.4|155|157.31|154.91|157.4|155|157.22|154.82|0
1647882740000|2022-03-21 17:12:20|157.4|155|157.13|154.73|157.4|155|157.13|154.73|0
1647882750000|2022-03-21 17:12:30|157.04|154.64|156.86|154.46|157.04|154.64|156.86|154.46|0
1647882760000|2022-03-21 17:12:40|156.77|154.37|156.68|154.28|157.04|154.64|156.68|154.28|0
1647882770000|2022-03-21 17:12:50|156.77|154.37|157.04|154.64|157.04|154.64|156.77|154.37|0
1647882780000|2022-03-21 17:13:00|157.13|154.73|157.4|155|157.4|155|156.86|154.46|0
1647882790000|2022-03-21 17:13:10|157.31|154.91|157.22|154.82|157.31|154.91|157.13|154.73|0
1647882800000|2022-03-21 17:13:20|157.4|155|157.67|155.27|157.67|155.27|157.35|154.95|0
1647882810000|2022-03-21 17:13:30|157.58|155.18|158.12|155.72|158.12|155.72|157.58|155.18|0
1647882820000|2022-03-21 17:13:40|158.16|155.76|158.66|156.26|158.75|156.35|158.16|155.76|0
1647882830000|2022-03-21 17:13:50|158.88|156.48|158.66|156.26|158.88|156.48|158.52|156.12|0
1647882840000|2022-03-21 17:14:00|158.48|156.08|157.85|155.45|158.48|156.08|157.76|155.36|0
1647882850000|2022-03-21 17:14:10|157.8|155.4|157.31|154.91|157.8|155.4|157.31|154.91|0
1647882860000|2022-03-21 17:14:20|157.4|155|157.67|155.27|157.67|155.27|157.4|155|0
1647882870000|2022-03-21 17:14:30|157.76|155.36|157.49|155.09|157.76|155.36|157.4|155|0
1647882880000|2022-03-21 17:14:40|157.22|154.82|157.31|154.91|157.31|154.91|157.22|154.82|0
1647882890000|2022-03-21 17:14:50|157.13|154.73|157.49|155.09|157.49|155.09|157.13|154.73|0
1647882900000|2022-03-21 17:15:00|157.35|154.95|157.22|154.82|157.58|155.18|157.22|154.82|0
1647882910000|2022-03-21 17:15:10|157.13|154.73|157.4|155|157.4|155|157.13|154.73|0
1647882920000|2022-03-21 17:15:20|157.22|154.82|157.13|154.73|157.4|155|157.13|154.73|0
1647882930000|2022-03-21 17:15:30|157.04|154.64|156.81|154.41|157.04|154.64|156.5|154.1|0
1647882940000|2022-03-21 17:15:40|156.77|154.37|156.77|154.37|156.86|154.46|156.77|154.37|0
1647882950000|2022-03-21 17:15:50|156.32|153.92|156.27|153.87|156.32|153.92|156.14|153.74|0
1647882960000|2022-03-21 17:16:00|156.05|153.65|156.05|153.65|156.18|153.78|156.05|153.65|0
1647882970000|2022-03-21 17:16:10|156.14|153.74|156.18|153.78|156.18|153.78|156.05|153.65|0
1647882980000|2022-03-21 17:16:20|156.86|154.46|156.86|154.46|157.13|154.73|156.86|154.46|0
1647882990000|2022-03-21 17:16:30|157.04|154.64|156.5|154.1|157.04|154.64|156.5|154.1|0
1647883000000|2022-03-21 17:16:40|156.41|154.01|156.27|153.87|156.41|154.01|156.27|153.87|0
1647883010000|2022-03-21 17:16:50|156.23|153.83|156.23|153.83|156.32|153.92|156.23|153.83|0
1647883020000|2022-03-21 17:17:00|156.32|153.92|156.09|153.69|156.32|153.92|156.09|153.69|0
1647883030000|2022-03-21 17:17:10|155.96|153.56|155.96|153.56|155.96|153.56|155.96|153.56|0
1647883040000|2022-03-21 17:17:20|155.87|153.47|155.69|153.29|155.87|153.47|155.69|153.29|0
1647883050000|2022-03-21 17:17:30|155.6|153.2|155.6|153.2|155.78|153.38|155.6|153.2|0
1647883060000|2022-03-21 17:17:40|155.42|153.02|155.34|152.94|155.42|153.02|155.34|152.94|0
1647883070000|2022-03-21 17:17:50|155.42|153.02|155.16|152.76|155.42|153.02|155.16|152.76|0
1647883080000|2022-03-21 17:18:00|155.33|152.93|155.42|153.02|155.42|153.02|155.25|152.85|0
1647883090000|2022-03-21 17:18:10|155.25|152.85|155.6|153.2|155.69|153.29|155.25|152.85|0
1647883100000|2022-03-21 17:18:20|155.51|153.11|154.98|152.58|155.51|153.11|154.98|152.58|0
1647883110000|2022-03-21 17:18:30|154.89|152.49|154.44|152.04|154.89|152.49|154.44|152.04|0
1647883120000|2022-03-21 17:18:40|154.62|152.22|154.62|152.22|154.62|152.22|154.62|152.22|0
1647883130000|2022-03-21 17:18:50|154.71|152.31|154.27|151.87|154.71|152.31|154.27|151.87|0
1647883140000|2022-03-21 17:19:00|154.71|152.31|154.71|152.31|154.71|152.31|154.62|152.22|0
1647883150000|2022-03-21 17:19:10|154.53|152.13|154.18|151.78|154.53|152.13|154.18|151.78|0
1647883160000|2022-03-21 17:19:20|154.27|151.87|154.36|151.96|154.36|151.96|154.27|151.87|0
1647883170000|2022-03-21 17:19:30|154.4|152|154.27|151.87|154.4|152|154.09|151.69|0
1647883180000|2022-03-21 17:19:40|154.13|151.73|153.74|151.34|154.18|151.78|153.74|151.34|0
1647883190000|2022-03-21 17:19:50|153.65|151.25|153.65|151.25|153.65|151.25|153.65|151.25|0
1647883200000|2022-03-21 17:20:00|153.74|151.34|154.27|151.87|154.53|152.13|153.74|151.34|0
1647883210000|2022-03-21 17:20:10|154.36|151.96|154.53|152.13|154.53|152.13|154.36|151.96|0
1647883220000|2022-03-21 17:20:20|154.58|152.18|154.53|152.13|154.58|152.18|154.44|152.04|0
1647883230000|2022-03-21 17:20:30|154.44|152.04|154.62|152.22|154.71|152.31|154.44|152.04|0
1647883240000|2022-03-21 17:20:40|154.66|152.26|154.44|152.04|154.66|152.26|154.44|152.04|0
1647883250000|2022-03-21 17:20:50|154.62|152.22|154.62|152.22|154.62|152.22|154.62|152.22|0
1647883260000|2022-03-21 17:21:00|154.53|152.13|154.36|151.96|154.53|152.13|154.36|151.96|0
1647883270000|2022-03-21 17:21:10|154.27|151.87|153.95|151.55|154.27|151.87|153.95|151.55|0
1647883280000|2022-03-21 17:21:20|154.09|151.69|154.18|151.78|154.18|151.78|154.09|151.69|0
1647883290000|2022-03-21 17:21:30|153.91|151.51|153.91|151.51|153.91|151.51|153.91|151.51|0
1647883300000|2022-03-21 17:21:40|153.82|151.42|153.82|151.42|153.82|151.42|153.82|151.42|0
1647883310000|2022-03-21 17:21:50|153.73|151.33|153.56|151.16|153.73|151.33|153.47|151.07|0
1647883320000|2022-03-21 17:22:00|153.65|151.25|153.73|151.33|153.78|151.38|153.65|151.25|0
1647883330000|2022-03-21 17:22:10|153.65|151.25|153.65|151.25|153.73|151.33|153.65|151.25|0
1647883340000|2022-03-21 17:22:20|153.73|151.33|153.73|151.33|153.73|151.33|153.56|151.16|0
1647883350000|2022-03-21 17:22:30|153.65|151.25|153.65|151.25|153.73|151.33|153.65|151.25|0
1647883360000|2022-03-21 17:22:40|153.56|151.16|153.65|151.25|153.65|151.25|153.47|151.07|0
1647883370000|2022-03-21 17:22:50|153.56|151.16|153.65|151.25|153.65|151.25|153.56|151.16|0
1647883380000|2022-03-21 17:23:00|153.56|151.16|153.6|151.2|153.65|151.25|153.56|151.16|0
1647883390000|2022-03-21 17:23:10|153.65|151.25|154.18|151.78|154.18|151.78|153.65|151.25|0
1647883400000|2022-03-21 17:23:20|154.35|151.95|154.44|152.04|154.44|152.04|154.35|151.95|0
1647883410000|2022-03-21 17:23:30|154.53|152.13|154.93|152.53|154.98|152.58|154.53|152.13|0
1647883420000|2022-03-21 17:23:40|154.62|152.22|155.33|152.93|155.33|152.93|154.62|152.22|0
1647883430000|2022-03-21 17:23:50|155.51|153.11|155.87|153.47|155.87|153.47|155.42|153.02|0
1647883440000|2022-03-21 17:24:00|155.15|152.75|154.98|152.58|155.15|152.75|154.98|152.58|0
1647883450000|2022-03-21 17:24:10|155.07|152.67|155.38|152.98|155.38|152.98|155.07|152.67|0
1647883460000|2022-03-21 17:24:20|155.78|153.38|155.87|153.47|155.87|153.47|155.69|153.29|0
1647883470000|2022-03-21 17:24:30|155.51|153.11|155.69|153.29|155.87|153.47|155.51|153.11|0
1647883480000|2022-03-21 17:24:40|155.51|153.11|155.78|153.38|155.78|153.38|155.51|153.11|0
1647883490000|2022-03-21 17:24:50|155.6|153.2|155.69|153.29|155.69|153.29|155.55|153.15|0
1647883500000|2022-03-21 17:25:00|155.64|153.24|155.33|152.93|155.64|153.24|155.24|152.84|0
1647883510000|2022-03-21 17:25:10|155.42|153.02|155.6|153.2|155.6|153.2|155.42|153.02|0
1647883520000|2022-03-21 17:25:20|155.51|153.11|156.05|153.65|156.05|153.65|155.51|153.11|0
1647883530000|2022-03-21 17:25:30|155.96|153.56|156.09|153.69|156.32|153.92|155.96|153.56|0
1647883540000|2022-03-21 17:25:40|156.14|153.74|156.05|153.65|156.14|153.74|156.05|153.65|0
1647883550000|2022-03-21 17:25:50|156.14|153.74|156.4|154|156.4|154|156.14|153.74|0
1647883560000|2022-03-21 17:26:00|156.31|153.91|156.23|153.83|156.49|154.09|156.23|153.83|0
1647883570000|2022-03-21 17:26:10|156.4|154|156.63|154.23|156.63|154.23|156.4|154|0
1647883580000|2022-03-21 17:26:20|156.67|154.27|156.76|154.36|156.76|154.36|156.67|154.27|0
1647883590000|2022-03-21 17:26:30|156.58|154.18|156.49|154.09|156.63|154.23|156.49|154.09|0
1647883600000|2022-03-21 17:26:40|156.67|154.27|156.67|154.27|156.76|154.36|156.67|154.27|0
1647883610000|2022-03-21 17:26:50|156.85|154.45|156.85|154.45|156.94|154.54|156.85|154.45|0
1647883620000|2022-03-21 17:27:00|156.94|154.54|157.03|154.63|157.21|154.81|156.94|154.54|0
1647883630000|2022-03-21 17:27:10|157.25|154.85|157.12|154.72|157.25|154.85|157.12|154.72|0
1647883640000|2022-03-21 17:27:20|157.16|154.76|157.12|154.72|157.21|154.81|157.07|154.67|0
1647883650000|2022-03-21 17:27:30|156.85|154.45|156.54|154.14|156.94|154.54|156.54|154.14|0
1647883660000|2022-03-21 17:27:40|156.36|153.96|156.58|154.18|156.58|154.18|156.31|153.91|0
1647883670000|2022-03-21 17:27:50|156.67|154.27|156.72|154.32|156.72|154.32|156.58|154.18|0
1647883680000|2022-03-21 17:28:00|156.67|154.27|156.58|154.18|156.76|154.36|156.58|154.18|0
1647883690000|2022-03-21 17:28:10|156.54|154.14|156.31|153.91|156.54|154.14|156.31|153.91|0
1647883700000|2022-03-21 17:28:20|156.14|153.74|156.22|153.82|156.31|153.91|156.14|153.74|0
1647883710000|2022-03-21 17:28:30|156.31|153.91|156.31|153.91|156.4|154|156.31|153.91|0
1647883720000|2022-03-21 17:28:40|156.14|153.74|156.14|153.74|156.22|153.82|156.14|153.74|0
1647883730000|2022-03-21 17:28:50|156.31|153.91|156.22|153.82|156.31|153.91|156.22|153.82|0
1647883740000|2022-03-21 17:29:00|156.13|153.73|155.6|153.2|156.13|153.73|155.6|153.2|0
1647883750000|2022-03-21 17:29:10|155.51|153.11|155.6|153.2|155.69|153.29|155.51|153.11|0
1647883760000|2022-03-21 17:29:20|155.87|153.47|156.22|153.82|156.22|153.82|155.87|153.47|0
1647883770000|2022-03-21 17:29:30|156.05|153.65|155.96|153.56|156.05|153.65|155.96|153.56|0
1647883780000|2022-03-21 17:29:40|155.69|153.29|155.6|153.2|155.69|153.29|155.51|153.11|0
1647883790000|2022-03-21 17:29:50|155.42|153.02|155.69|153.29|155.69|153.29|155.42|153.02|0
1647883800000|2022-03-21 17:30:00|155.51|153.11|155.6|153.2|155.6|153.2|155.51|153.11|0
1647883810000|2022-03-21 17:30:10|155.51|153.11|155.33|152.93|155.6|153.2|155.33|152.93|0
1647883820000|2022-03-21 17:30:20|155.24|152.84|155.96|153.56|155.96|153.56|155.24|152.84|0
1647883830000|2022-03-21 17:30:30|156.13|153.73|156.13|153.73|156.31|153.91|156.05|153.65|0
1647883840000|2022-03-21 17:30:40|156.31|153.91|155.82|153.42|156.31|153.91|155.82|153.42|0
1647883850000|2022-03-21 17:30:50|155.96|153.56|156.31|153.91|156.31|153.91|155.96|153.56|0
1647883860000|2022-03-21 17:31:00|156.4|154|156.13|153.73|156.49|154.09|156.13|153.73|0
1647883870000|2022-03-21 17:31:10|156|153.6|156.04|153.64|156.04|153.64|155.87|153.47|0
1647883880000|2022-03-21 17:31:20|156.13|153.73|156.22|153.82|156.22|153.82|156.13|153.73|0
1647883890000|2022-03-21 17:31:30|156.31|153.91|156.27|153.87|156.36|153.96|156.27|153.87|0
1647883900000|2022-03-21 17:31:40|156.49|154.09|157.12|154.72|157.12|154.72|156.49|154.09|0
1647883910000|2022-03-21 17:31:50|157.21|154.81|157.21|154.81|157.21|154.81|157.03|154.63|0
1647883920000|2022-03-21 17:32:00|157.3|154.9|157.48|155.08|157.57|155.17|157.3|154.9|0
1647883930000|2022-03-21 17:32:10|157.3|154.9|157.3|154.9|157.3|154.9|157.25|154.85|0
1647883940000|2022-03-21 17:32:20|157.48|155.08|158.24|155.84|158.24|155.84|157.48|155.08|0
1647883950000|2022-03-21 17:32:30|158.29|155.89|158.29|155.89|158.29|155.89|158.2|155.8|0
1647883960000|2022-03-21 17:32:40|158.11|155.71|158.38|155.98|158.38|155.98|158.11|155.71|0
1647883970000|2022-03-21 17:32:50|158.2|155.8|157.66|155.26|158.2|155.8|157.66|155.26|0
1647883980000|2022-03-21 17:33:00|157.61|155.21|157.97|155.57|157.97|155.57|157.61|155.21|0
1647883990000|2022-03-21 17:33:10|157.84|155.44|157.93|155.53|157.93|155.53|157.79|155.39|0
1647884000000|2022-03-21 17:33:20|158.02|155.62|157.84|155.44|158.02|155.62|157.84|155.44|0
1647884010000|2022-03-21 17:33:30|157.75|155.35|157.57|155.17|157.75|155.35|157.57|155.17|0
1647884020000|2022-03-21 17:33:40|157.48|155.08|157.93|155.53|157.93|155.53|157.48|155.08|0
1647884030000|2022-03-21 17:33:50|158.02|155.62|158.29|155.89|158.33|155.93|158.02|155.62|0
1647884040000|2022-03-21 17:34:00|158.2|155.8|158.47|156.07|158.47|156.07|158.2|155.8|0
1647884050000|2022-03-21 17:34:10|158.83|156.43|158.65|156.25|158.83|156.43|158.65|156.25|0
1647884060000|2022-03-21 17:34:20|158.74|156.34|159.01|156.61|159.01|156.61|158.74|156.34|0
1647884070000|2022-03-21 17:34:30|158.92|156.52|158.65|156.25|158.92|156.52|158.65|156.25|0
1647884080000|2022-03-21 17:34:40|158.74|156.34|158.65|156.25|158.74|156.34|158.65|156.25|0
1647884090000|2022-03-21 17:34:50|158.56|156.16|158.65|156.25|158.65|156.25|158.56|156.16|0
1647884100000|2022-03-21 17:35:00|158.2|155.8|158.2|155.8|158.29|155.89|158.2|155.8|0
1647884110000|2022-03-21 17:35:10|158.02|155.62|157.84|155.44|158.02|155.62|157.57|155.17|0
1647884120000|2022-03-21 17:35:20|157.57|155.17|157.3|154.9|157.57|155.17|157.3|154.9|0
1647884130000|2022-03-21 17:35:30|157.39|154.99|157.75|155.35|157.75|155.35|157.39|154.99|0
1647884140000|2022-03-21 17:35:40|157.93|155.53|157.57|155.17|158.11|155.71|157.57|155.17|0
1647884150000|2022-03-21 17:35:50|157.48|155.08|157.39|154.99|157.57|155.17|157.39|154.99|0
1647884160000|2022-03-21 17:36:00|157.48|155.08|157.93|155.53|157.93|155.53|157.39|154.99|0
1647884170000|2022-03-21 17:36:10|158.11|155.71|158.2|155.8|158.38|155.98|158.11|155.71|0
1647884180000|2022-03-21 17:36:20|158.11|155.71|157.7|155.3|158.11|155.71|157.7|155.3|0
1647884190000|2022-03-21 17:36:30|157.75|155.35|157.93|155.53|157.93|155.53|157.75|155.35|0
1647884200000|2022-03-21 17:36:40|158.02|155.62|158.02|155.62|158.2|155.8|158.02|155.62|0
1647884210000|2022-03-21 17:36:50|157.93|155.53|157.75|155.35|157.93|155.53|157.75|155.35|0
1647884220000|2022-03-21 17:37:00|158.02|155.62|158.29|155.89|158.29|155.89|158.02|155.62|0
1647884230000|2022-03-21 17:37:10|158.65|156.25|158.65|156.25|158.65|156.25|158.6|156.2|0
1647884240000|2022-03-21 17:37:20|158.56|156.16|158.74|156.34|158.74|156.34|158.56|156.16|0
1647884250000|2022-03-21 17:37:30|158.65|156.25|158.65|156.25|158.65|156.25|158.65|156.25|0
1647884260000|2022-03-21 17:37:40|158.56|156.16|158.65|156.25|158.65|156.25|158.47|156.07|0
1647884270000|2022-03-21 17:37:50|158.96|156.56|158.92|156.52|158.96|156.56|158.83|156.43|0
1647884280000|2022-03-21 17:38:00|159.01|156.61|159.01|156.61|159.1|156.7|158.92|156.52|0
1647884290000|2022-03-21 17:38:10|159.28|156.88|159.1|156.7|159.28|156.88|159.1|156.7|0
1647884300000|2022-03-21 17:38:20|159.28|156.88|159.56|157.16|159.56|157.16|159.28|156.88|0
1647884310000|2022-03-21 17:38:30|159.46|157.06|160.28|157.88|160.28|157.88|159.46|157.06|0
1647884320000|2022-03-21 17:38:40|160.1|157.7|160.28|157.88|160.28|157.88|160.1|157.7|0
1647884330000|2022-03-21 17:38:50|160.19|157.79|160.42|158.02|160.42|158.02|160.19|157.79|0
1647884340000|2022-03-21 17:39:00|160.37|157.97|159.92|157.52|160.37|157.97|159.78|157.38|0
1647884350000|2022-03-21 17:39:10|159.83|157.43|159.28|156.88|159.83|157.43|159.28|156.88|0
1647884360000|2022-03-21 17:39:20|159.46|157.06|159.33|156.93|159.46|157.06|159.28|156.88|0
1647884370000|2022-03-21 17:39:30|159.28|156.88|159.92|157.52|159.92|157.52|159.28|156.88|0
1647884380000|2022-03-21 17:39:40|159.96|157.56|159.92|157.52|159.96|157.56|159.92|157.52|0
1647884390000|2022-03-21 17:39:50|160.01|157.61|159.65|157.25|160.01|157.61|159.65|157.25|0
1647884400000|2022-03-21 17:40:00|159.55|157.15|159.65|157.25|159.74|157.34|159.55|157.15|0
1647884410000|2022-03-21 17:40:10|159.55|157.15|159.55|157.15|159.55|157.15|159.46|157.06|0
1647884420000|2022-03-21 17:40:20|159.46|157.06|159.1|156.7|159.46|157.06|159.01|156.61|0
1647884430000|2022-03-21 17:40:30|158.83|156.43|158.83|156.43|158.83|156.43|158.83|156.43|0
1647884440000|2022-03-21 17:40:40|158.74|156.34|158.47|156.07|158.92|156.52|158.47|156.07|0
1647884450000|2022-03-21 17:40:50|158.38|155.98|158.2|155.8|158.38|155.98|158.2|155.8|0
1647884460000|2022-03-21 17:41:00|158.29|155.89|158.2|155.8|158.38|155.98|158.2|155.8|0
1647884470000|2022-03-21 17:41:10|158.29|155.89|158.47|156.07|158.47|156.07|158.29|155.89|0
1647884480000|2022-03-21 17:41:20|158.92|156.52|158.65|156.25|159.01|156.61|158.65|156.25|0
1647884490000|2022-03-21 17:41:30|158.74|156.34|158.92|156.52|158.92|156.52|158.74|156.34|0
1647884500000|2022-03-21 17:41:40|158.83|156.43|158.92|156.52|158.92|156.52|158.83|156.43|0
1647884510000|2022-03-21 17:41:50|158.65|156.25|158.65|156.25|158.83|156.43|158.65|156.25|0
1647884520000|2022-03-21 17:42:00|158.74|156.34|159.1|156.7|159.28|156.88|158.74|156.34|0
1647884530000|2022-03-21 17:42:10|159.14|156.74|158.65|156.25|159.14|156.74|158.65|156.25|0
1647884540000|2022-03-21 17:42:20|158.6|156.2|158.47|156.07|158.6|156.2|158.47|156.07|0
1647884550000|2022-03-21 17:42:30|158.38|155.98|158.74|156.34|158.74|156.34|158.38|155.98|0
1647884560000|2022-03-21 17:42:40|158.92|156.52|158.47|156.07|158.92|156.52|158.47|156.07|0
1647884570000|2022-03-21 17:42:50|158.42|156.02|158.56|156.16|158.56|156.16|158.42|156.02|0
1647884580000|2022-03-21 17:43:00|158.47|156.07|158.29|155.89|158.47|156.07|158.29|155.89|0
1647884590000|2022-03-21 17:43:10|158.2|155.8|158.38|155.98|158.38|155.98|158.11|155.71|0
1647884600000|2022-03-21 17:43:20|158.47|156.07|158.2|155.8|158.47|156.07|158.2|155.8|0
1647884610000|2022-03-21 17:43:30|157.93|155.53|157.75|155.35|157.93|155.53|157.75|155.35|0
1647884620000|2022-03-21 17:43:40|157.84|155.44|157.57|155.17|157.93|155.53|157.57|155.17|0
1647884630000|2022-03-21 17:43:50|157.48|155.08|157.48|155.08|157.48|155.08|157.48|155.08|0
1647884640000|2022-03-21 17:44:00|157.61|155.21|156.85|154.45|157.61|155.21|156.85|154.45|0
1647884650000|2022-03-21 17:44:10|156.58|154.18|156.4|154|156.58|154.18|156.4|154|0
1647884660000|2022-03-21 17:44:20|156.53|154.13|156.49|154.09|156.53|154.13|156.4|154|0
1647884670000|2022-03-21 17:44:30|156.4|154|156.4|154|156.4|154|156.22|153.82|0
1647884680000|2022-03-21 17:44:40|156.53|154.13|156.85|154.45|156.94|154.54|156.53|154.13|0
1647884690000|2022-03-21 17:44:50|156.94|154.54|157.21|154.81|157.21|154.81|156.94|154.54|0
1647884700000|2022-03-21 17:45:00|157.48|155.08|157.57|155.17|157.57|155.17|157.39|154.99|0
1647884710000|2022-03-21 17:45:10|157.52|155.12|157.21|154.81|157.52|155.12|157.21|154.81|0
1647884720000|2022-03-21 17:45:20|157.57|155.17|157.39|154.99|157.57|155.17|157.34|154.94|0
1647884730000|2022-03-21 17:45:30|157.43|155.03|156.67|154.27|157.43|155.03|156.67|154.27|0
1647884740000|2022-03-21 17:45:40|156.58|154.18|156.76|154.36|156.76|154.36|156.58|154.18|0
1647884750000|2022-03-21 17:45:50|156.62|154.22|156.85|154.45|156.85|154.45|156.62|154.22|0
1647884760000|2022-03-21 17:46:00|156.71|154.31|157.07|154.67|157.07|154.67|156.71|154.31|0
1647884770000|2022-03-21 17:46:10|157.47|155.07|157.56|155.16|157.56|155.16|157.47|155.07|0
1647884780000|2022-03-21 17:46:20|157.29|154.89|157.25|154.85|157.29|154.89|157.03|154.63|0
1647884790000|2022-03-21 17:46:30|157.29|154.89|157.38|154.98|157.47|155.07|157.29|154.89|0
1647884800000|2022-03-21 17:46:40|157.47|155.07|157.38|154.98|157.47|155.07|157.38|154.98|0
1647884810000|2022-03-21 17:46:50|157.47|155.07|157.74|155.34|157.74|155.34|157.47|155.07|0
1647884820000|2022-03-21 17:47:00|157.88|155.48|158.29|155.89|158.38|155.98|157.88|155.48|0
1647884830000|2022-03-21 17:47:10|158.38|155.98|158.56|156.16|158.6|156.2|158.38|155.98|0
1647884840000|2022-03-21 17:47:20|158.69|156.29|158.65|156.25|158.69|156.29|158.51|156.11|0
1647884850000|2022-03-21 17:47:30|158.92|156.52|158.92|156.52|159.01|156.61|158.92|156.52|0
1647884860000|2022-03-21 17:47:40|159.1|156.7|158.92|156.52|159.1|156.7|158.92|156.52|0
1647884870000|2022-03-21 17:47:50|158.83|156.43|158.19|155.79|158.83|156.43|158.19|155.79|0
1647884880000|2022-03-21 17:48:00|158.01|155.61|158.01|155.61|158.1|155.7|158.01|155.61|0
1647884890000|2022-03-21 17:48:10|158.1|155.7|158.1|155.7|158.1|155.7|158.1|155.7|0
1647884900000|2022-03-21 17:48:20|158.38|155.98|158.28|155.88|158.38|155.98|158.28|155.88|0
1647884910000|2022-03-21 17:48:30|158.19|155.79|158.47|156.07|158.47|156.07|158.19|155.79|0
1647884920000|2022-03-21 17:48:40|158.38|155.98|158.47|156.07|158.65|156.25|158.38|155.98|0
1647884930000|2022-03-21 17:48:50|158.56|156.16|158.83|156.43|158.83|156.43|158.56|156.16|0
1647884940000|2022-03-21 17:49:00|159.01|156.61|158.83|156.43|159.01|156.61|158.83|156.43|0
1647884950000|2022-03-21 17:49:10|159.01|156.61|159.01|156.61|159.01|156.61|158.92|156.52|0
1647884960000|2022-03-21 17:49:20|158.83|156.43|158.74|156.34|158.83|156.43|158.74|156.34|0
1647884970000|2022-03-21 17:49:30|158.83|156.43|159.1|156.7|159.1|156.7|158.83|156.43|0
1647884980000|2022-03-21 17:49:40|158.83|156.43|158.56|156.16|158.83|156.43|158.56|156.16|0
1647884990000|2022-03-21 17:49:50|158.65|156.25|158.69|156.29|158.83|156.43|158.65|156.25|0
1647885000000|2022-03-21 17:50:00|159.01|156.61|159.28|156.88|159.28|156.88|159.01|156.61|0
1647885010000|2022-03-21 17:50:10|159.37|156.97|159.19|156.79|159.37|156.97|159.19|156.79|0
1647885020000|2022-03-21 17:50:20|159.23|156.83|159.01|156.61|159.23|156.83|159.01|156.61|0
1647885030000|2022-03-21 17:50:30|159.1|156.7|158.92|156.52|159.1|156.7|158.92|156.52|0
1647885040000|2022-03-21 17:50:40|159.01|156.61|158.46|156.06|159.1|156.7|158.46|156.06|0
1647885050000|2022-03-21 17:50:50|158.56|156.16|158.46|156.06|158.56|156.16|158.37|155.97|0
1647885060000|2022-03-21 17:51:00|158.42|156.02|158.83|156.43|158.83|156.43|158.42|156.02|0
1647885070000|2022-03-21 17:51:10|158.65|156.25|158.83|156.43|158.83|156.43|158.65|156.25|0
1647885080000|2022-03-21 17:51:20|158.46|156.06|158.37|155.97|158.46|156.06|158.37|155.97|0
1647885090000|2022-03-21 17:51:30|158.46|156.06|158.37|155.97|158.46|156.06|158.28|155.88|0
1647885100000|2022-03-21 17:51:40|158.46|156.06|158.37|155.97|158.46|156.06|158.33|155.93|0
1647885110000|2022-03-21 17:51:50|158.46|156.06|158.46|156.06|158.46|156.06|158.37|155.97|0
1647885120000|2022-03-21 17:52:00|158.55|156.15|158.06|155.66|158.55|156.15|158.06|155.66|0
1647885130000|2022-03-21 17:52:10|158.28|155.88|158.1|155.7|158.28|155.88|158.1|155.7|0
1647885140000|2022-03-21 17:52:20|158.19|155.79|158.24|155.84|158.24|155.84|158.19|155.79|0
1647885150000|2022-03-21 17:52:30|158.37|155.97|158.15|155.75|158.37|155.97|158.1|155.7|0
1647885160000|2022-03-21 17:52:40|158.01|155.61|158.1|155.7|158.19|155.79|158.01|155.61|0
1647885170000|2022-03-21 17:52:50|158.37|155.97|158.37|155.97|158.46|156.06|158.37|155.97|0
1647885180000|2022-03-21 17:53:00|158.64|156.24|158.92|156.52|158.92|156.52|158.64|156.24|0
1647885190000|2022-03-21 17:53:10|158.64|156.24|158.69|156.29|158.69|156.29|158.51|156.11|0
1647885200000|2022-03-21 17:53:20|158.83|156.43|159.28|156.88|159.28|156.88|158.83|156.43|0
1647885210000|2022-03-21 17:53:30|159.01|156.61|159.1|156.7|159.28|156.88|159.01|156.61|0
1647885220000|2022-03-21 17:53:40|159.28|156.88|159.55|157.15|159.55|157.15|159.28|156.88|0
1647885230000|2022-03-21 17:53:50|159.82|157.42|159.59|157.19|159.87|157.47|159.59|157.19|0
1647885240000|2022-03-21 17:54:00|159.78|157.38|159.05|156.65|159.78|157.38|159.01|156.61|0
1647885250000|2022-03-21 17:54:10|159.1|156.7|158.64|156.24|159.23|156.83|158.64|156.24|0
1647885260000|2022-03-21 17:54:20|158.69|156.29|158.64|156.24|158.69|156.29|158.55|156.15|0
1647885270000|2022-03-21 17:54:30|158.92|156.52|158.73|156.33|158.92|156.52|158.73|156.33|0
1647885280000|2022-03-21 17:54:40|158.64|156.24|158.69|156.29|158.83|156.43|158.64|156.24|0
1647885290000|2022-03-21 17:54:50|158.73|156.33|158.92|156.52|159.01|156.61|158.73|156.33|0
1647885300000|2022-03-21 17:55:00|159.1|156.7|158.6|156.2|159.1|156.7|158.6|156.2|0
1647885310000|2022-03-21 17:55:10|158.55|156.15|158.46|156.06|158.55|156.15|158.46|156.06|0
1647885320000|2022-03-21 17:55:20|158.24|155.84|158.28|155.88|158.28|155.88|158.24|155.84|0
1647885330000|2022-03-21 17:55:30|158.1|155.7|158.06|155.66|158.1|155.7|158.01|155.61|0
1647885340000|2022-03-21 17:55:40|157.74|155.34|157.83|155.43|157.83|155.43|157.74|155.34|0
1647885350000|2022-03-21 17:55:50|157.74|155.34|157.83|155.43|157.83|155.43|157.74|155.34|0
1647885360000|2022-03-21 17:56:00|158.37|155.97|158.33|155.93|158.37|155.97|158.28|155.88|0
1647885370000|2022-03-21 17:56:10|158.1|155.7|158.1|155.7|158.1|155.7|158.01|155.61|0
1647885380000|2022-03-21 17:56:20|158.37|155.97|158.42|156.02|158.42|156.02|158.37|155.97|0
1647885390000|2022-03-21 17:56:30|158.46|156.06|158.46|156.06|158.46|156.06|158.37|155.97|0
1647885400000|2022-03-21 17:56:40|158.64|156.24|158.73|156.33|158.73|156.33|158.55|156.15|0
1647885410000|2022-03-21 17:56:50|159.28|156.88|159.23|156.83|159.28|156.88|159.19|156.79|0
1647885420000|2022-03-21 17:57:00|159.1|156.7|159.28|156.88|159.28|156.88|159.01|156.61|0
1647885430000|2022-03-21 17:57:10|159.19|156.79|159.32|156.92|159.37|156.97|159.19|156.79|0
1647885440000|2022-03-21 17:57:20|159.37|156.97|159.68|157.28|159.68|157.28|159.37|156.97|0
1647885450000|2022-03-21 17:57:30|159.73|157.33|159.82|157.42|159.82|157.42|159.55|157.15|0
1647885460000|2022-03-21 17:57:40|159.73|157.33|159.46|157.06|159.73|157.33|159.37|156.97|0
1647885470000|2022-03-21 17:57:50|159.55|157.15|159.37|156.97|159.55|157.15|159.37|156.97|0
1647885480000|2022-03-21 17:58:00|159.46|157.06|159.28|156.88|159.55|157.15|159.28|156.88|0
1647885490000|2022-03-21 17:58:10|159.19|156.79|159.37|156.97|159.46|157.06|159.19|156.79|0
1647885500000|2022-03-21 17:58:20|159.28|156.88|159.28|156.88|159.28|156.88|159.19|156.79|0
1647885510000|2022-03-21 17:58:30|159.19|156.79|159.82|157.42|159.82|157.42|159.19|156.79|0
1647885520000|2022-03-21 17:58:40|159.91|157.51|159.91|157.51|159.91|157.51|159.73|157.33|0
1647885530000|2022-03-21 17:58:50|160|157.6|160|157.6|160|157.6|159.91|157.51|0
1647885540000|2022-03-21 17:59:00|159.82|157.42|159.68|157.28|160|157.6|159.68|157.28|0
1647885550000|2022-03-21 17:59:10|159.82|157.42|159.64|157.24|159.82|157.42|159.64|157.24|0
1647885560000|2022-03-21 17:59:20|159.55|157.15|159.46|157.06|159.55|157.15|159.46|157.06|0
1647885570000|2022-03-21 17:59:30|159.55|157.15|159.82|157.42|159.91|157.51|159.55|157.15|0
1647885580000|2022-03-21 17:59:40|160.09|157.69|160|157.6|160.09|157.69|160|157.6|0
1647885590000|2022-03-21 17:59:50|159.82|157.42|160.09|157.69|160.09|157.69|159.82|157.42|0
1647885600000|2022-03-21 18:00:00|159.95|157.55|160|157.6|160|157.6|159.91|157.51|0
1647885610000|2022-03-21 18:00:10|160.09|157.69|160.96|158.56|160.96|158.56|160.09|157.69|0
1647885620000|2022-03-21 18:00:20|160.55|158.15|160.55|158.15|160.64|158.24|160.55|158.15|0
1647885630000|2022-03-21 18:00:30|160.37|157.97|160.59|158.19|160.73|158.33|160.37|157.97|0
1647885640000|2022-03-21 18:00:40|160.64|158.24|160.55|158.15|160.64|158.24|160.55|158.15|0
1647885650000|2022-03-21 18:00:50|159.82|157.42|159.19|156.79|159.82|157.42|159.09|156.69|0
1647885660000|2022-03-21 18:01:00|158.82|156.42|158.69|156.29|158.91|156.51|158.69|156.29|0
1647885670000|2022-03-21 18:01:10|158.73|156.33|158.55|156.15|158.73|156.33|158.55|156.15|0
1647885680000|2022-03-21 18:01:20|158.37|155.97|158.1|155.7|158.55|156.15|158.1|155.7|0
1647885690000|2022-03-21 18:01:30|158.14|155.74|158.19|155.79|158.19|155.79|158.01|155.61|0
1647885700000|2022-03-21 18:01:40|158.28|155.88|158.82|156.42|158.82|156.42|158.28|155.88|0
1647885710000|2022-03-21 18:01:50|158.91|156.51|158.64|156.24|159|156.6|158.64|156.24|0
1647885720000|2022-03-21 18:02:00|158.96|156.56|158.73|156.33|158.96|156.56|158.73|156.33|0
1647885730000|2022-03-21 18:02:10|158.64|156.24|158.82|156.42|158.82|156.42|158.64|156.24|0
1647885740000|2022-03-21 18:02:20|158.91|156.51|158.82|156.42|158.91|156.51|158.82|156.42|0
1647885750000|2022-03-21 18:02:30|158.55|156.15|158.82|156.42|158.82|156.42|158.5|156.1|0
1647885760000|2022-03-21 18:02:40|158.73|156.33|158.64|156.24|158.73|156.33|158.55|156.15|0
1647885770000|2022-03-21 18:02:50|158.59|156.19|158.64|156.24|158.64|156.24|158.55|156.15|0
1647885780000|2022-03-21 18:03:00|158.73|156.33|159.27|156.87|159.27|156.87|158.73|156.33|0
1647885790000|2022-03-21 18:03:10|159.37|156.97|159.37|156.97|159.37|156.97|159.27|156.87|0
1647885800000|2022-03-21 18:03:20|159.27|156.87|158.73|156.33|159.27|156.87|158.64|156.24|0
1647885810000|2022-03-21 18:03:30|158.64|156.24|158.46|156.06|158.64|156.24|158.46|156.06|0
1647885820000|2022-03-21 18:03:40|158.37|155.97|158.55|156.15|158.55|156.15|158.37|155.97|0
1647885830000|2022-03-21 18:03:50|158.82|156.42|159|156.6|159|156.6|158.82|156.42|0
1647885840000|2022-03-21 18:04:00|159.18|156.78|159.46|157.06|159.46|157.06|159.18|156.78|0
1647885850000|2022-03-21 18:04:10|159.27|156.87|159.37|156.97|159.46|157.06|159.18|156.78|0
1647885860000|2022-03-21 18:04:20|159.46|157.06|159.27|156.87|159.46|157.06|159.18|156.78|0
1647885870000|2022-03-21 18:04:30|159|156.6|159.37|156.97|159.37|156.97|159|156.6|0
1647885880000|2022-03-21 18:04:40|159.09|156.69|159.05|156.65|159.09|156.69|159.05|156.65|0
1647885890000|2022-03-21 18:04:50|158.91|156.51|159|156.6|159|156.6|158.82|156.42|0
1647885900000|2022-03-21 18:05:00|158.73|156.33|158.19|155.79|158.73|156.33|158.1|155.7|0
1647885910000|2022-03-21 18:05:10|158.1|155.7|158.01|155.61|158.1|155.7|158.01|155.61|0
1647885920000|2022-03-21 18:05:20|157.92|155.52|157.47|155.07|157.92|155.52|157.47|155.07|0
1647885930000|2022-03-21 18:05:30|157.56|155.16|157.56|155.16|157.56|155.16|157.47|155.07|0
1647885940000|2022-03-21 18:05:40|157.74|155.34|157.83|155.43|157.83|155.43|157.56|155.16|0
1647885950000|2022-03-21 18:05:50|157.74|155.34|157.92|155.52|158.19|155.79|157.74|155.34|0
1647885960000|2022-03-21 18:06:00|158.1|155.7|158.28|155.88|158.28|155.88|158.1|155.7|0
1647885970000|2022-03-21 18:06:10|158.64|156.24|158.73|156.33|158.73|156.33|158.55|156.15|0
1647885980000|2022-03-21 18:06:20|158.37|155.97|158.28|155.88|158.37|155.97|158.19|155.79|0
1647885990000|2022-03-21 18:06:30|158.23|155.83|158.64|156.24|158.64|156.24|158.23|155.83|0
1647886000000|2022-03-21 18:06:40|158.73|156.33|158.28|155.88|158.73|156.33|158.28|155.88|0
1647886010000|2022-03-21 18:06:50|158.55|156.15|158.64|156.24|158.64|156.24|158.55|156.15|0
1647886020000|2022-03-21 18:07:00|158.73|156.33|158.95|156.55|158.95|156.55|158.73|156.33|0
1647886030000|2022-03-21 18:07:10|159.09|156.69|159.27|156.87|159.27|156.87|159.09|156.69|0
1647886040000|2022-03-21 18:07:20|159.36|156.96|159.32|156.92|159.36|156.96|159.32|156.92|0
1647886050000|2022-03-21 18:07:30|159.36|156.96|159.27|156.87|159.45|157.05|159.27|156.87|0
1647886060000|2022-03-21 18:07:40|159.09|156.69|159.27|156.87|159.27|156.87|159.09|156.69|0
1647886070000|2022-03-21 18:07:50|158.73|156.33|158.73|156.33|158.73|156.33|158.55|156.15|0
1647886080000|2022-03-21 18:08:00|158.55|156.15|158.91|156.51|159|156.6|158.46|156.06|0
1647886090000|2022-03-21 18:08:10|159|156.6|159|156.6|159.09|156.69|159|156.6|0
1647886100000|2022-03-21 18:08:20|159.09|156.69|158.73|156.33|159.09|156.69|158.68|156.28|0
1647886110000|2022-03-21 18:08:30|158.91|156.51|159|156.6|159|156.6|158.91|156.51|0
1647886120000|2022-03-21 18:08:40|159.09|156.69|158.82|156.42|159.09|156.69|158.82|156.42|0
1647886130000|2022-03-21 18:08:50|158.91|156.51|159.09|156.69|159.09|156.69|158.91|156.51|0
1647886140000|2022-03-21 18:09:00|159.14|156.74|159.91|157.51|159.91|157.51|159.09|156.69|0
1647886150000|2022-03-21 18:09:10|160|157.6|160.04|157.64|160.09|157.69|159.91|157.51|0
1647886160000|2022-03-21 18:09:20|160.09|157.69|159.82|157.42|160.09|157.69|159.82|157.42|0
1647886170000|2022-03-21 18:09:30|159.54|157.14|159.64|157.24|159.64|157.24|159.54|157.14|0
1647886180000|2022-03-21 18:09:40|159.82|157.42|159.73|157.33|159.82|157.42|159.64|157.24|0
1647886190000|2022-03-21 18:09:50|159.82|157.42|160|157.6|160|157.6|159.82|157.42|0
1647886200000|2022-03-21 18:10:00|159.54|157.14|159.18|156.78|159.54|157.14|159.18|156.78|0
1647886210000|2022-03-21 18:10:10|159.36|156.96|159.09|156.69|159.36|156.96|159.09|156.69|0
1647886220000|2022-03-21 18:10:20|159.18|156.78|159.09|156.69|159.27|156.87|159.09|156.69|0
1647886230000|2022-03-21 18:10:30|159.27|156.87|159.09|156.69|159.27|156.87|159.09|156.69|0
1647886240000|2022-03-21 18:10:40|158.46|156.06|158.91|156.51|158.91|156.51|158.46|156.06|0
1647886250000|2022-03-21 18:10:50|158.77|156.37|158.55|156.15|158.77|156.37|158.55|156.15|0
1647886260000|2022-03-21 18:11:00|158.64|156.24|158.73|156.33|158.73|156.33|158.59|156.19|0
1647886270000|2022-03-21 18:11:10|158.91|156.51|159.09|156.69|159.09|156.69|158.91|156.51|0
1647886280000|2022-03-21 18:11:20|159.18|156.78|159.13|156.73|159.27|156.87|159.13|156.73|0
1647886290000|2022-03-21 18:11:30|159.41|157.01|159.41|157.01|159.45|157.05|159.36|156.96|0
1647886300000|2022-03-21 18:11:40|159.54|157.14|159|156.6|159.54|157.14|159|156.6|0
1647886310000|2022-03-21 18:11:50|159.09|156.69|159.09|156.69|159.09|156.69|159|156.6|0
1647886320000|2022-03-21 18:12:00|158.91|156.51|159.18|156.78|159.18|156.78|158.91|156.51|0
1647886330000|2022-03-21 18:12:10|159.27|156.87|159.18|156.78|159.27|156.87|159.18|156.78|0
1647886340000|2022-03-21 18:12:20|159.09|156.69|159.32|156.92|159.41|157.01|159.09|156.69|0
1647886350000|2022-03-21 18:12:30|159.36|156.96|159.27|156.87|159.41|157.01|159.27|156.87|0
1647886360000|2022-03-21 18:12:40|159.09|156.69|159.09|156.69|159.18|156.78|159.09|156.69|0
1647886370000|2022-03-21 18:12:50|159.18|156.78|159.18|156.78|159.32|156.92|159.09|156.69|0
1647886380000|2022-03-21 18:13:00|159.27|156.87|159.45|157.05|159.45|157.05|159.27|156.87|0
1647886390000|2022-03-21 18:13:10|159.36|156.96|159.45|157.05|159.45|157.05|159.27|156.87|0
1647886400000|2022-03-21 18:13:20|159.36|156.96|159.45|157.05|159.45|157.05|159.27|156.87|0
1647886410000|2022-03-21 18:13:30|159.63|157.23|159.63|157.23|159.63|157.23|159.63|157.23|0
1647886420000|2022-03-21 18:13:40|159.68|157.28|159.41|157.01|159.68|157.28|159.41|157.01|0
1647886430000|2022-03-21 18:13:50|159.36|156.96|159|156.6|159.36|156.96|159|156.6|0
1647886440000|2022-03-21 18:14:00|158.91|156.51|158.73|156.33|159|156.6|158.73|156.33|0
1647886450000|2022-03-21 18:14:10|158.91|156.51|158.64|156.24|158.91|156.51|158.64|156.24|0
1647886460000|2022-03-21 18:14:20|158.73|156.33|158.64|156.24|158.73|156.33|158.64|156.24|0
1647886470000|2022-03-21 18:14:30|158.55|156.15|158.64|156.24|158.73|156.33|158.55|156.15|0
1647886480000|2022-03-21 18:14:40|158.37|155.97|158.28|155.88|158.41|156.01|158.28|155.88|0
1647886490000|2022-03-21 18:14:50|158.05|155.65|158.1|155.7|158.1|155.7|157.83|155.43|0
1647886500000|2022-03-21 18:15:00|157.92|155.52|158.55|156.15|158.55|156.15|157.92|155.52|0
1647886510000|2022-03-21 18:15:10|158.73|156.33|158.73|156.33|158.73|156.33|158.64|156.24|0
1647886520000|2022-03-21 18:15:20|158.46|156.06|158.46|156.06|158.46|156.06|158.37|155.97|0
1647886530000|2022-03-21 18:15:30|158.55|156.15|158.55|156.15|158.55|156.15|158.28|155.88|0
1647886540000|2022-03-21 18:15:40|158.28|155.88|158.19|155.79|158.28|155.88|158.19|155.79|0
1647886550000|2022-03-21 18:15:50|158.28|155.88|158.28|155.88|158.37|155.97|158.28|155.88|0
1647886560000|2022-03-21 18:16:00|157.82|155.42|157.55|155.15|157.82|155.42|157.55|155.15|0
1647886570000|2022-03-21 18:16:10|157.73|155.33|157.82|155.42|157.82|155.42|157.73|155.33|0
1647886580000|2022-03-21 18:16:20|157.87|155.47|158.37|155.97|158.37|155.97|157.87|155.47|0
1647886590000|2022-03-21 18:16:30|158.28|155.88|158.41|156.01|158.41|156.01|158.28|155.88|0
1647886600000|2022-03-21 18:16:40|158.46|156.06|158.37|155.97|158.5|156.1|158.32|155.92|0
1647886610000|2022-03-21 18:16:50|158|155.6|158.1|155.7|158.1|155.7|157.91|155.51|0
1647886620000|2022-03-21 18:17:00|158.09|155.69|158.37|155.97|158.37|155.97|158.09|155.69|0
1647886630000|2022-03-21 18:17:10|158.19|155.79|157.91|155.51|158.46|156.06|157.91|155.51|0
1647886640000|2022-03-21 18:17:20|157.73|155.33|157.73|155.33|157.82|155.42|157.73|155.33|0
1647886650000|2022-03-21 18:17:30|157.6|155.2|157.73|155.33|157.73|155.33|157.6|155.2|0
1647886660000|2022-03-21 18:17:40|157.64|155.24|157.64|155.24|157.69|155.29|157.64|155.24|0
1647886670000|2022-03-21 18:17:50|157.82|155.42|157.64|155.24|157.82|155.42|157.64|155.24|0
1647886680000|2022-03-21 18:18:00|157.51|155.11|157.55|155.15|157.64|155.24|157.46|155.06|0
1647886690000|2022-03-21 18:18:10|157.64|155.24|157.73|155.33|157.73|155.33|157.64|155.24|0
1647886700000|2022-03-21 18:18:20|157.82|155.42|157.55|155.15|157.82|155.42|157.37|154.97|0
1647886710000|2022-03-21 18:18:30|157.46|155.06|157.28|154.88|157.46|155.06|157.28|154.88|0
1647886720000|2022-03-21 18:18:40|157.24|154.84|157.28|154.88|157.28|154.88|157.24|154.84|0
1647886730000|2022-03-21 18:18:50|157.37|154.97|157.73|155.33|157.73|155.33|157.37|154.97|0
1647886740000|2022-03-21 18:19:00|157.64|155.24|158|155.6|158.09|155.69|157.64|155.24|0
1647886750000|2022-03-21 18:19:10|158.09|155.69|157.91|155.51|158.09|155.69|157.73|155.33|0
1647886760000|2022-03-21 18:19:20|157.82|155.42|157.91|155.51|157.91|155.51|157.82|155.42|0
1647886770000|2022-03-21 18:19:30|157.87|155.47|158.64|156.24|158.64|156.24|157.87|155.47|0
1647886780000|2022-03-21 18:19:40|158.82|156.42|158.64|156.24|158.82|156.42|158.64|156.24|0
1647886790000|2022-03-21 18:19:50|158.73|156.33|159|156.6|159|156.6|158.73|156.33|0
1647886800000|2022-03-21 18:20:00|158.91|156.51|159.27|156.87|159.27|156.87|158.91|156.51|0
1647886810000|2022-03-21 18:20:10|159.36|156.96|159.22|156.82|159.36|156.96|159.09|156.69|0
1647886820000|2022-03-21 18:20:20|159.63|157.23|159.81|157.41|159.81|157.41|159.63|157.23|0
1647886830000|2022-03-21 18:20:30|159.72|157.32|159.36|156.96|159.72|157.32|159.36|156.96|0
1647886840000|2022-03-21 18:20:40|160.88|158.48|160.97|158.57|161.07|158.67|160.88|158.48|0
1647886850000|2022-03-21 18:20:50|161.16|158.76|161.25|158.85|161.25|158.85|161.16|158.76|0
1647886860000|2022-03-21 18:21:00|161.89|159.49|161.98|159.58|161.98|159.58|161.79|159.39|0
1647886870000|2022-03-21 18:21:10|162.07|159.67|162.71|160.31|162.71|160.31|162.07|159.67|0
1647886880000|2022-03-21 18:21:20|162.62|160.22|162.84|160.44|163.08|160.68|162.62|160.22|0
1647886890000|2022-03-21 18:21:30|162.98|160.58|163.17|160.77|163.17|160.77|162.89|160.49|0
1647886900000|2022-03-21 18:21:40|163.26|160.86|162.98|160.58|163.4|161|162.98|160.58|0
1647886910000|2022-03-21 18:21:50|163.3|160.9|163.08|160.68|163.3|160.9|163.08|160.68|0
1647886920000|2022-03-21 18:22:00|163.21|160.81|163.44|161.04|163.44|161.04|163.17|160.77|0
1647886930000|2022-03-21 18:22:10|163.99|161.59|164.73|162.33|164.73|162.33|163.99|161.59|0
1647886940000|2022-03-21 18:22:20|164.46|162.06|164.41|162.01|164.46|162.06|164.36|161.96|0
1647886950000|2022-03-21 18:22:30|164.46|162.06|163.72|161.32|164.46|162.06|163.72|161.32|0
1647886960000|2022-03-21 18:22:40|163.81|161.41|163.95|161.55|163.95|161.55|163.72|161.32|0
1647886970000|2022-03-21 18:22:50|164.09|161.69|164.09|161.69|164.09|161.69|163.99|161.59|0
1647886980000|2022-03-21 18:23:00|164.18|161.78|163.99|161.59|164.18|161.78|163.99|161.59|0
1647886990000|2022-03-21 18:23:10|164.27|161.87|163.99|161.59|164.27|161.87|163.99|161.59|0
1647887000000|2022-03-21 18:23:20|163.95|161.55|164.09|161.69|164.09|161.69|163.95|161.55|0
1647887010000|2022-03-21 18:23:30|164.18|161.78|164.36|161.96|164.36|161.96|164.18|161.78|0
1647887020000|2022-03-21 18:23:40|164.27|161.87|164.36|161.96|164.36|161.96|164.18|161.78|0
1647887030000|2022-03-21 18:23:50|164.46|162.06|164.31|161.91|164.46|162.06|164.31|161.91|0
1647887040000|2022-03-21 18:24:00|164.36|161.96|164.73|162.33|164.73|162.33|164.36|161.96|0
1647887050000|2022-03-21 18:24:10|164.82|162.42|164.18|161.78|164.82|162.42|164.18|161.78|0
1647887060000|2022-03-21 18:24:20|164.09|161.69|163.9|161.5|164.18|161.78|163.9|161.5|0
1647887070000|2022-03-21 18:24:30|163.99|161.59|163.99|161.59|163.99|161.59|163.9|161.5|0
1647887080000|2022-03-21 18:24:40|163.72|161.32|163.9|161.5|163.99|161.59|163.72|161.32|0
1647887090000|2022-03-21 18:24:50|163.85|161.45|164.36|161.96|164.36|161.96|163.85|161.45|0
1647887100000|2022-03-21 18:25:00|164.41|162.01|164.27|161.87|164.41|162.01|164.18|161.78|0
1647887110000|2022-03-21 18:25:10|164.18|161.78|163.72|161.32|164.18|161.78|163.72|161.32|0
1647887120000|2022-03-21 18:25:20|163.81|161.41|163.72|161.32|163.81|161.41|163.72|161.32|0
1647887130000|2022-03-21 18:25:30|163.76|161.36|163.72|161.32|163.76|161.36|163.63|161.23|0
1647887140000|2022-03-21 18:25:40|163.63|161.23|163.53|161.13|163.63|161.23|163.53|161.13|0
1647887150000|2022-03-21 18:25:50|163.63|161.23|163.44|161.04|163.63|161.23|163.44|161.04|0
1647887160000|2022-03-21 18:26:00|163.53|161.13|163.53|161.13|163.53|161.13|163.39|160.99|0
1647887170000|2022-03-21 18:26:10|163.63|161.23|163.53|161.13|163.63|161.23|163.53|161.13|0
1647887180000|2022-03-21 18:26:20|163.44|161.04|163.9|161.5|163.9|161.5|163.35|160.95|0
1647887190000|2022-03-21 18:26:30|163.99|161.59|163.81|161.41|163.99|161.59|163.72|161.32|0
1647887200000|2022-03-21 18:26:40|163.9|161.5|164.09|161.69|164.09|161.69|163.9|161.5|0
1647887210000|2022-03-21 18:26:50|164.13|161.73|164.27|161.87|164.27|161.87|164.13|161.73|0
1647887220000|2022-03-21 18:27:00|164.36|161.96|164.73|162.33|164.73|162.33|164.36|161.96|0
1647887230000|2022-03-21 18:27:10|164.92|162.52|164.92|162.52|164.92|162.52|164.92|162.52|0
1647887240000|2022-03-21 18:27:20|164.82|162.42|164.87|162.47|164.87|162.47|164.82|162.42|0
1647887250000|2022-03-21 18:27:30|165.01|162.61|164.73|162.33|165.01|162.61|164.73|162.33|0
1647887260000|2022-03-21 18:27:40|164.96|162.56|164.96|162.56|165.01|162.61|164.92|162.52|0
1647887270000|2022-03-21 18:27:50|164.73|162.33|164.73|162.33|164.82|162.42|164.73|162.33|0
1647887280000|2022-03-21 18:28:00|164.68|162.28|164.64|162.24|164.68|162.28|164.55|162.15|0
1647887290000|2022-03-21 18:28:10|164.73|162.33|164.73|162.33|164.73|162.33|164.64|162.24|0
1647887300000|2022-03-21 18:28:20|164.64|162.24|164.92|162.52|164.92|162.52|164.64|162.24|0
1647887310000|2022-03-21 18:28:30|164.82|162.42|165.38|162.98|165.56|163.16|164.82|162.42|0
1647887320000|2022-03-21 18:28:40|165.19|162.79|164.73|162.33|165.29|162.89|164.73|162.33|0
1647887330000|2022-03-21 18:28:50|164.92|162.52|165.1|162.7|165.1|162.7|164.92|162.52|0
1647887340000|2022-03-21 18:29:00|165.29|162.89|165.47|163.07|165.47|163.07|165.29|162.89|0
1647887350000|2022-03-21 18:29:10|165.29|162.89|165.29|162.89|165.29|162.89|164.92|162.52|0
1647887360000|2022-03-21 18:29:20|165.38|162.98|165.01|162.61|165.38|162.98|165.01|162.61|0
1647887370000|2022-03-21 18:29:30|165.28|162.88|165.28|162.88|165.28|162.88|165.19|162.79|0
1647887380000|2022-03-21 18:29:40|165.38|162.98|165.47|163.07|165.47|163.07|165.28|162.88|0
1647887390000|2022-03-21 18:29:50|165.38|162.98|165.19|162.79|165.38|162.98|165.19|162.79|0
1647887400000|2022-03-21 18:30:00|165.01|162.61|165.47|163.07|165.47|163.07|165.01|162.61|0
1647887410000|2022-03-21 18:30:10|165.38|162.98|165.1|162.7|165.51|163.11|165.1|162.7|0
1647887420000|2022-03-21 18:30:20|165.01|162.61|164.91|162.51|165.01|162.61|164.91|162.51|0
1647887430000|2022-03-21 18:30:30|164.82|162.42|164.64|162.24|164.82|162.42|164.55|162.15|0
1647887440000|2022-03-21 18:30:40|164.45|162.05|164.55|162.15|164.64|162.24|164.45|162.05|0
1647887450000|2022-03-21 18:30:50|164.68|162.28|164.96|162.56|164.96|162.56|164.68|162.28|0
1647887460000|2022-03-21 18:31:00|164.91|162.51|164.54|162.14|165.01|162.61|164.54|162.14|0
1647887470000|2022-03-21 18:31:10|164.45|162.05|164.4|162|164.45|162.05|164.4|162|0
1647887480000|2022-03-21 18:31:20|164.18|161.78|164.18|161.78|164.36|161.96|164.18|161.78|0
1647887490000|2022-03-21 18:31:30|164.27|161.87|164.04|161.64|164.27|161.87|164.04|161.64|0
1647887500000|2022-03-21 18:31:40|163.99|161.59|164.45|162.05|164.45|162.05|163.99|161.59|0
1647887510000|2022-03-21 18:31:50|164.36|161.96|164.08|161.68|164.36|161.96|164.08|161.68|0
1647887520000|2022-03-21 18:32:00|163.99|161.59|163.9|161.5|163.99|161.59|163.81|161.41|0
1647887530000|2022-03-21 18:32:10|164.08|161.68|164.18|161.78|164.18|161.78|164.08|161.68|0
1647887540000|2022-03-21 18:32:20|164.13|161.73|164.36|161.96|164.36|161.96|164.13|161.73|0
1647887550000|2022-03-21 18:32:30|164.73|162.33|164.64|162.24|164.73|162.33|164.64|162.24|0
1647887560000|2022-03-21 18:32:40|164.77|162.37|164.73|162.33|164.82|162.42|164.73|162.33|0
1647887570000|2022-03-21 18:32:50|164.64|162.24|164.68|162.28|164.68|162.28|164.64|162.24|0
1647887580000|2022-03-21 18:33:00|164.36|161.96|164.08|161.68|164.36|161.96|164.08|161.68|0
1647887590000|2022-03-21 18:33:10|164.18|161.78|164.45|162.05|164.45|162.05|164.18|161.78|0
1647887600000|2022-03-21 18:33:20|164.73|162.33|164.91|162.51|164.91|162.51|164.73|162.33|0
1647887610000|2022-03-21 18:33:30|164.82|162.42|164.36|161.96|164.82|162.42|164.36|161.96|0
1647887620000|2022-03-21 18:33:40|164.27|161.87|164.04|161.64|164.27|161.87|163.99|161.59|0
1647887630000|2022-03-21 18:33:50|164.08|161.68|163.99|161.59|164.08|161.68|163.99|161.59|0
1647887640000|2022-03-21 18:34:00|164.04|161.64|164.08|161.68|164.08|161.68|164.04|161.64|0
1647887650000|2022-03-21 18:34:10|164.13|161.73|163.99|161.59|164.13|161.73|163.99|161.59|0
1647887660000|2022-03-21 18:34:20|163.9|161.5|163.99|161.59|163.99|161.59|163.9|161.5|0
1647887670000|2022-03-21 18:34:30|163.94|161.54|163.99|161.59|163.99|161.59|163.94|161.54|0
1647887680000|2022-03-21 18:34:40|163.81|161.41|163.9|161.5|163.99|161.59|163.81|161.41|0
1647887690000|2022-03-21 18:34:50|163.99|161.59|164.08|161.68|164.08|161.68|163.99|161.59|0
1647887700000|2022-03-21 18:35:00|164.45|162.05|164.64|162.24|164.64|162.24|164.45|162.05|0
1647887710000|2022-03-21 18:35:10|164.36|161.96|163.94|161.54|164.36|161.96|163.9|161.5|0
1647887720000|2022-03-21 18:35:20|163.9|161.5|163.99|161.59|163.99|161.59|163.81|161.41|0
1647887730000|2022-03-21 18:35:30|163.9|161.5|163.9|161.5|163.9|161.5|163.85|161.45|0
1647887740000|2022-03-21 18:35:40|163.81|161.41|163.44|161.04|163.81|161.41|163.44|161.04|0
1647887750000|2022-03-21 18:35:50|163.9|161.5|163.81|161.41|163.9|161.5|163.81|161.41|0
1647887760000|2022-03-21 18:36:00|163.9|161.5|163.76|161.36|163.9|161.5|163.62|161.22|0
1647887770000|2022-03-21 18:36:10|163.57|161.17|163.62|161.22|163.62|161.22|163.53|161.13|0
1647887780000|2022-03-21 18:36:20|163.35|160.95|163.35|160.95|163.44|161.04|163.35|160.95|0
1647887790000|2022-03-21 18:36:30|163.53|161.13|163.44|161.04|163.53|161.13|163.44|161.04|0
1647887800000|2022-03-21 18:36:40|163.35|160.95|163.53|161.13|163.53|161.13|163.35|160.95|0
1647887810000|2022-03-21 18:36:50|163.71|161.31|163.67|161.27|163.71|161.31|163.67|161.27|0
1647887820000|2022-03-21 18:37:00|164.08|161.68|164.27|161.87|164.27|161.87|164.08|161.68|0
1647887830000|2022-03-21 18:37:10|164.22|161.82|164.45|162.05|164.45|162.05|164.22|161.82|0
1647887840000|2022-03-21 18:37:20|164.36|161.96|164.54|162.14|164.54|162.14|164.27|161.87|0
1647887850000|2022-03-21 18:37:30|164.73|162.33|164.64|162.24|164.73|162.33|164.64|162.24|0
1647887860000|2022-03-21 18:37:40|164.73|162.33|163.99|161.59|164.73|162.33|163.99|161.59|0
1647887870000|2022-03-21 18:37:50|164.08|161.68|164.17|161.77|164.27|161.87|164.08|161.68|0
1647887880000|2022-03-21 18:38:00|164.13|161.73|164.27|161.87|164.36|161.96|164.13|161.73|0
1647887890000|2022-03-21 18:38:10|164.17|161.77|164.54|162.14|164.54|162.14|164.17|161.77|0
1647887900000|2022-03-21 18:38:20|164.4|162|164.22|161.82|164.4|162|164.17|161.77|0
1647887910000|2022-03-21 18:38:30|164.27|161.87|164.08|161.68|164.27|161.87|164.08|161.68|0
1647887920000|2022-03-21 18:38:40|164.17|161.77|164.27|161.87|164.36|161.96|164.17|161.77|0
1647887930000|2022-03-21 18:38:50|164.45|162.05|164.36|161.96|164.45|162.05|164.36|161.96|0
1647887940000|2022-03-21 18:39:00|164.54|162.14|164.73|162.33|164.73|162.33|164.54|162.14|0
1647887950000|2022-03-21 18:39:10|164.63|162.23|164.82|162.42|164.82|162.42|164.63|162.23|0
1647887960000|2022-03-21 18:39:20|164.73|162.33|164.73|162.33|164.91|162.51|164.73|162.33|0
1647887970000|2022-03-21 18:39:30|164.82|162.42|164.73|162.33|164.91|162.51|164.73|162.33|0
1647887980000|2022-03-21 18:39:40|164.82|162.42|164.91|162.51|165|162.6|164.82|162.42|0
1647887990000|2022-03-21 18:39:50|164.82|162.42|164.45|162.05|164.86|162.46|164.45|162.05|0
1647888000000|2022-03-21 18:40:00|164.27|161.87|164.17|161.77|164.27|161.87|164.17|161.77|0
1647888010000|2022-03-21 18:40:10|164.08|161.68|164.08|161.68|164.17|161.77|164.08|161.68|0
1647888020000|2022-03-21 18:40:20|164.22|161.82|164.45|162.05|164.45|162.05|164.08|161.68|0
1647888030000|2022-03-21 18:40:30|164.17|161.77|163.99|161.59|164.17|161.77|163.99|161.59|0
1647888040000|2022-03-21 18:40:40|164.08|161.68|163.99|161.59|164.08|161.68|163.99|161.59|0
1647888050000|2022-03-21 18:40:50|164.17|161.77|164.36|161.96|164.36|161.96|164.17|161.77|0
1647888060000|2022-03-21 18:41:00|164.4|162|165.1|162.7|165.1|162.7|164.4|162|0
1647888070000|2022-03-21 18:41:10|165.28|162.88|165.37|162.97|165.37|162.97|165.1|162.7|0
1647888080000|2022-03-21 18:41:20|165.28|162.88|165.37|162.97|165.37|162.97|165.28|162.88|0
1647888090000|2022-03-21 18:41:30|165.56|163.16|165.28|162.88|165.56|163.16|165.28|162.88|0
1647888100000|2022-03-21 18:41:40|165.1|162.7|164.82|162.42|165.1|162.7|164.73|162.33|0
1647888110000|2022-03-21 18:41:50|164.73|162.33|164.73|162.33|164.82|162.42|164.73|162.33|0
1647888120000|2022-03-21 18:42:00|164.54|162.14|163.8|161.4|164.54|162.14|163.8|161.4|0
1647888130000|2022-03-21 18:42:10|163.53|161.13|163.44|161.04|163.53|161.13|163.34|160.94|0
1647888140000|2022-03-21 18:42:20|163.62|161.22|163.34|160.94|163.62|161.22|163.34|160.94|0
1647888150000|2022-03-21 18:42:30|163.16|160.76|163.25|160.85|163.25|160.85|162.98|160.58|0
1647888160000|2022-03-21 18:42:40|163.34|160.94|163.71|161.31|163.71|161.31|163.34|160.94|0
1647888170000|2022-03-21 18:42:50|163.9|161.5|164.45|162.05|164.54|162.14|163.9|161.5|0
1647888180000|2022-03-21 18:43:00|164.36|161.96|164.82|162.42|164.82|162.42|164.36|161.96|0
1647888190000|2022-03-21 18:43:10|164.73|162.33|164.91|162.51|164.91|162.51|164.73|162.33|0
1647888200000|2022-03-21 18:43:20|165|162.6|164.63|162.23|165|162.6|164.63|162.23|0
1647888210000|2022-03-21 18:43:30|164.82|162.42|164.17|161.77|164.82|162.42|164.17|161.77|0
1647888220000|2022-03-21 18:43:40|163.99|161.59|164.08|161.68|164.08|161.68|163.99|161.59|0
1647888230000|2022-03-21 18:43:50|164.17|161.77|164.26|161.86|164.26|161.86|164.17|161.77|0
1647888240000|2022-03-21 18:44:00|164.54|162.14|164.68|162.28|164.82|162.42|164.54|162.14|0
1647888250000|2022-03-21 18:44:10|164.73|162.33|164.82|162.42|164.82|162.42|164.73|162.33|0
1647888260000|2022-03-21 18:44:20|164.91|162.51|164.63|162.23|164.91|162.51|164.63|162.23|0
1647888270000|2022-03-21 18:44:30|164.54|162.14|164.82|162.42|164.82|162.42|164.54|162.14|0
1647888280000|2022-03-21 18:44:40|164.91|162.51|165|162.6|165|162.6|164.91|162.51|0
1647888290000|2022-03-21 18:44:50|165.09|162.69|165.19|162.79|165.19|162.79|165.09|162.69|0
1647888300000|2022-03-21 18:45:00|164.91|162.51|165.93|163.53|165.93|163.53|164.91|162.51|0
1647888310000|2022-03-21 18:45:10|165.84|163.44|165.37|162.97|165.84|163.44|165.37|162.97|0
1647888320000|2022-03-21 18:45:20|165.28|162.88|165.28|162.88|165.28|162.88|165.09|162.69|0
1647888330000|2022-03-21 18:45:30|165.19|162.79|165.28|162.88|165.28|162.88|165.19|162.79|0
1647888340000|2022-03-21 18:45:40|165.37|162.97|165.37|162.97|165.46|163.06|165.37|162.97|0
1647888350000|2022-03-21 18:45:50|165.46|163.06|165.65|163.25|165.65|163.25|165.37|162.97|0
1647888360000|2022-03-21 18:46:00|165.56|163.16|165.84|163.44|165.84|163.44|165.56|163.16|0
1647888370000|2022-03-21 18:46:10|165.93|163.53|166.39|163.99|166.39|163.99|165.93|163.53|0
1647888380000|2022-03-21 18:46:20|166.3|163.9|166.39|163.99|166.39|163.99|166.11|163.71|0
1647888390000|2022-03-21 18:46:30|166.49|164.09|166.58|164.18|166.58|164.18|166.49|164.09|0
1647888400000|2022-03-21 18:46:40|166.67|164.27|166.58|164.18|166.67|164.27|166.49|164.09|0
1647888410000|2022-03-21 18:46:50|166.67|164.27|166.58|164.18|166.86|164.46|166.58|164.18|0
1647888420000|2022-03-21 18:47:00|166.11|163.71|165.88|163.48|166.11|163.71|165.74|163.34|0
1647888430000|2022-03-21 18:47:10|166.02|163.62|166.11|163.71|166.21|163.81|166.02|163.62|0
1647888440000|2022-03-21 18:47:20|166.02|163.62|165.74|163.34|166.02|163.62|165.74|163.34|0
1647888450000|2022-03-21 18:47:30|165.93|163.53|165.65|163.25|165.93|163.53|165.65|163.25|0
1647888460000|2022-03-21 18:47:40|165.69|163.29|166.11|163.71|166.16|163.76|165.69|163.29|0
1647888470000|2022-03-21 18:47:50|165.74|163.34|165.51|163.11|165.79|163.39|165.51|163.11|0
1647888480000|2022-03-21 18:48:00|165.56|163.16|165.28|162.88|165.56|163.16|165.28|162.88|0
1647888490000|2022-03-21 18:48:10|165.37|162.97|165.37|162.97|165.37|162.97|165.28|162.88|0
1647888500000|2022-03-21 18:48:20|165.28|162.88|164.91|162.51|165.28|162.88|164.91|162.51|0
1647888510000|2022-03-21 18:48:30|164.86|162.46|165|162.6|165|162.6|164.86|162.46|0
1647888520000|2022-03-21 18:48:40|164.82|162.42|164.91|162.51|164.91|162.51|164.82|162.42|0
1647888530000|2022-03-21 18:48:50|164.63|162.23|164.35|161.95|164.63|162.23|164.26|161.86|0
1647888540000|2022-03-21 18:49:00|164.08|161.68|164.08|161.68|164.26|161.86|163.89|161.49|0
1647888550000|2022-03-21 18:49:10|163.99|161.59|164.26|161.86|164.26|161.86|163.99|161.59|0
1647888560000|2022-03-21 18:49:20|163.99|161.59|163.89|161.49|163.99|161.59|163.89|161.49|0
1647888570000|2022-03-21 18:49:30|163.8|161.4|163.66|161.26|163.89|161.49|163.66|161.26|0
1647888580000|2022-03-21 18:49:40|163.71|161.31|163.89|161.49|163.89|161.49|163.71|161.31|0
1647888590000|2022-03-21 18:49:50|163.71|161.31|163.8|161.4|163.89|161.49|163.71|161.31|0
1647888600000|2022-03-21 18:50:00|163.89|161.49|163.62|161.22|163.99|161.59|163.62|161.22|0
1647888610000|2022-03-21 18:50:10|163.71|161.31|163.25|160.85|163.71|161.31|163.25|160.85|0
1647888620000|2022-03-21 18:50:20|163.34|160.94|163.07|160.67|163.34|160.94|163.07|160.67|0
1647888630000|2022-03-21 18:50:30|163.11|160.71|163.43|161.03|163.53|161.13|163.11|160.71|0
1647888640000|2022-03-21 18:50:40|163.71|161.31|163.53|161.13|163.71|161.31|163.53|161.13|0
1647888650000|2022-03-21 18:50:50|163.99|161.59|163.71|161.31|163.99|161.59|163.71|161.31|0
1647888660000|2022-03-21 18:51:00|163.89|161.49|163.52|161.12|163.89|161.49|163.52|161.12|0
1647888670000|2022-03-21 18:51:10|163.62|161.22|164.26|161.86|164.26|161.86|163.62|161.22|0
1647888680000|2022-03-21 18:51:20|164.03|161.63|164.17|161.77|164.17|161.77|163.98|161.58|0
1647888690000|2022-03-21 18:51:30|163.98|161.58|164.35|161.95|164.35|161.95|163.98|161.58|0
1647888700000|2022-03-21 18:51:40|164.45|162.05|164.63|162.23|164.72|162.32|164.45|162.05|0
1647888710000|2022-03-21 18:51:50|164.72|162.32|164.17|161.77|164.72|162.32|164.17|161.77|0
1647888720000|2022-03-21 18:52:00|164.08|161.68|163.89|161.49|164.17|161.77|163.89|161.49|0
1647888730000|2022-03-21 18:52:10|163.98|161.58|164.45|162.05|164.45|162.05|163.89|161.49|0
1647888740000|2022-03-21 18:52:20|164.49|162.09|164.08|161.68|164.49|162.09|164.08|161.68|0
1647888750000|2022-03-21 18:52:30|164.17|161.77|164.45|162.05|164.45|162.05|164.08|161.68|0
1647888760000|2022-03-21 18:52:40|164.35|161.95|164.35|161.95|164.4|162|164.35|161.95|0
1647888770000|2022-03-21 18:52:50|164.45|162.05|164.45|162.05|164.54|162.14|164.45|162.05|0
1647888780000|2022-03-21 18:53:00|164.54|162.14|164.35|161.95|164.54|162.14|164.35|161.95|0
1647888790000|2022-03-21 18:53:10|164.45|162.05|164.54|162.14|164.54|162.14|164.45|162.05|0
1647888800000|2022-03-21 18:53:20|164.81|162.41|164.26|161.86|164.81|162.41|164.26|161.86|0
1647888810000|2022-03-21 18:53:30|163.71|161.31|163.52|161.12|163.71|161.31|163.52|161.12|0
1647888820000|2022-03-21 18:53:40|163.62|161.22|163.52|161.12|163.62|161.22|163.52|161.12|0
1647888830000|2022-03-21 18:53:50|163.43|161.03|163.34|160.94|163.52|161.12|163.34|160.94|0
1647888840000|2022-03-21 18:54:00|163.38|160.98|163.66|161.26|163.66|161.26|163.34|160.94|0
1647888850000|2022-03-21 18:54:10|163.71|161.31|163.71|161.31|163.89|161.49|163.71|161.31|0
1647888860000|2022-03-21 18:54:20|163.8|161.4|163.89|161.49|163.89|161.49|163.8|161.4|0
1647888870000|2022-03-21 18:54:30|163.62|161.22|163.16|160.76|163.62|161.22|163.16|160.76|0
1647888880000|2022-03-21 18:54:40|163.06|160.66|163.06|160.66|163.16|160.76|163.06|160.66|0
1647888890000|2022-03-21 18:54:50|162.97|160.57|163.06|160.66|163.06|160.66|162.97|160.57|0
1647888900000|2022-03-21 18:55:00|163.2|160.8|163.11|160.71|163.2|160.8|163.11|160.71|0
1647888910000|2022-03-21 18:55:10|163.16|160.76|162.97|160.57|163.16|160.76|162.97|160.57|0
1647888920000|2022-03-21 18:55:20|163.06|160.66|163.06|160.66|163.06|160.66|163.06|160.66|0
1647888930000|2022-03-21 18:55:30|162.7|160.3|161.78|159.38|162.7|160.3|161.78|159.38|0
1647888940000|2022-03-21 18:55:40|161.69|159.29|161.78|159.38|161.97|159.57|161.69|159.29|0
1647888950000|2022-03-21 18:55:50|161.51|159.11|161.55|159.15|161.6|159.2|161.51|159.11|0
1647888960000|2022-03-21 18:56:00|161.33|158.93|161.28|158.88|161.33|158.93|161.24|158.84|0
1647888970000|2022-03-21 18:56:10|161.14|158.74|161.42|159.02|161.42|159.02|161.14|158.74|0
1647888980000|2022-03-21 18:56:20|161.37|158.97|161.14|158.74|161.37|158.97|161.14|158.74|0
1647888990000|2022-03-21 18:56:30|161.24|158.84|161.14|158.74|161.24|158.84|161.05|158.65|0
1647889000000|2022-03-21 18:56:40|161.19|158.79|161.24|158.84|161.24|158.84|161.14|158.74|0
1647889010000|2022-03-21 18:56:50|161.33|158.93|161.55|159.15|161.55|159.15|161.33|158.93|0
1647889020000|2022-03-21 18:57:00|161.46|159.06|161.1|158.7|161.46|159.06|161.05|158.65|0
1647889030000|2022-03-21 18:57:10|160.96|158.56|160.96|158.56|161.05|158.65|160.96|158.56|0
1647889040000|2022-03-21 18:57:20|161.05|158.65|160.96|158.56|161.05|158.65|160.96|158.56|0
1647889050000|2022-03-21 18:57:30|161.14|158.74|161.14|158.74|161.24|158.84|161.14|158.74|0
1647889060000|2022-03-21 18:57:40|161.05|158.65|160.96|158.56|161.05|158.65|160.96|158.56|0
1647889070000|2022-03-21 18:57:50|161.05|158.65|161.05|158.65|161.05|158.65|161.05|158.65|0
1647889080000|2022-03-21 18:58:00|161.23|158.83|160.6|158.2|161.23|158.83|160.6|158.2|0
1647889090000|2022-03-21 18:58:10|160.42|158.02|160.23|157.83|160.42|158.02|160.05|157.65|0
1647889100000|2022-03-21 18:58:20|159.96|157.56|159.42|157.02|159.96|157.56|159.42|157.02|0
1647889110000|2022-03-21 18:58:30|159.69|157.29|160.23|157.83|160.23|157.83|159.69|157.29|0
1647889120000|2022-03-21 18:58:40|159.96|157.56|159.96|157.56|160.14|157.74|159.92|157.52|0
1647889130000|2022-03-21 18:58:50|160.05|157.65|160.05|157.65|160.19|157.79|160.05|157.65|0
1647889140000|2022-03-21 18:59:00|159.78|157.38|159.33|156.93|159.78|157.38|159.33|156.93|0
1647889150000|2022-03-21 18:59:10|159.24|156.84|159.15|156.75|159.24|156.84|159.06|156.66|0
1647889160000|2022-03-21 18:59:20|158.88|156.48|159.15|156.75|159.15|156.75|158.88|156.48|0
1647889170000|2022-03-21 18:59:30|159.06|156.66|158.97|156.57|159.15|156.75|158.97|156.57|0
1647889180000|2022-03-21 18:59:40|159.15|156.75|159.15|156.75|159.24|156.84|159.15|156.75|0
1647889190000|2022-03-21 18:59:50|158.97|156.57|158.97|156.57|158.97|156.57|158.88|156.48|0
1647889200000|2022-03-21 19:00:00|158.88|156.48|158.88|156.48|159.06|156.66|158.79|156.39|0
1647889210000|2022-03-21 19:00:10|159.06|156.66|158.88|156.48|159.06|156.66|158.88|156.48|0
1647889220000|2022-03-21 19:00:20|158.97|156.57|159.15|156.75|159.24|156.84|158.97|156.57|0
1647889230000|2022-03-21 19:00:30|158.97|156.57|159.06|156.66|159.15|156.75|158.97|156.57|0
1647889240000|2022-03-21 19:00:40|158.97|156.57|159.15|156.75|159.15|156.75|158.97|156.57|0
1647889250000|2022-03-21 19:00:50|159.1|156.7|159.06|156.66|159.15|156.75|158.97|156.57|0
1647889260000|2022-03-21 19:01:00|158.79|156.39|158.7|156.3|158.79|156.39|158.7|156.3|0
1647889270000|2022-03-21 19:01:10|158.88|156.48|158.97|156.57|158.97|156.57|158.79|156.39|0
1647889280000|2022-03-21 19:01:20|159.15|156.75|159.42|157.02|159.42|157.02|159.06|156.66|0
1647889290000|2022-03-21 19:01:30|159.51|157.11|159.42|157.02|159.51|157.11|159.42|157.02|0
1647889300000|2022-03-21 19:01:40|159.51|157.11|159.78|157.38|159.78|157.38|159.51|157.11|0
1647889310000|2022-03-21 19:01:50|159.87|157.47|159.69|157.29|159.87|157.47|159.69|157.29|0
1647889320000|2022-03-21 19:02:00|159.51|157.11|158.97|156.57|159.51|157.11|158.97|156.57|0
1647889330000|2022-03-21 19:02:10|158.79|156.39|159.33|156.93|159.33|156.93|158.79|156.39|0
1647889340000|2022-03-21 19:02:20|159.55|157.15|159.51|157.11|159.55|157.15|159.51|157.11|0
1647889350000|2022-03-21 19:02:30|159.33|156.93|158.92|156.52|159.33|156.93|158.92|156.52|0
1647889360000|2022-03-21 19:02:40|158.88|156.48|159.24|156.84|159.24|156.84|158.88|156.48|0
1647889370000|2022-03-21 19:02:50|159.51|157.11|159.51|157.11|159.51|157.11|159.42|157.02|0
1647889380000|2022-03-21 19:03:00|159.42|157.02|158.97|156.57|159.42|157.02|158.88|156.48|0
1647889390000|2022-03-21 19:03:10|159.15|156.75|158.79|156.39|159.15|156.75|158.7|156.3|0
1647889400000|2022-03-21 19:03:20|158.7|156.3|158.88|156.48|158.88|156.48|158.7|156.3|0
1647889410000|2022-03-21 19:03:30|158.7|156.3|158.7|156.3|158.74|156.34|158.61|156.21|0
1647889420000|2022-03-21 19:03:40|158.88|156.48|158.79|156.39|158.88|156.48|158.74|156.34|0
1647889430000|2022-03-21 19:03:50|158.7|156.3|158.61|156.21|158.7|156.3|158.61|156.21|0
1647889440000|2022-03-21 19:04:00|158.7|156.3|158.7|156.3|158.7|156.3|158.7|156.3|0
1647889450000|2022-03-21 19:04:10|158.61|156.21|158.61|156.21|158.61|156.21|158.61|156.21|0
1647889460000|2022-03-21 19:04:20|158.7|156.3|158.61|156.21|158.7|156.3|158.61|156.21|0
1647889470000|2022-03-21 19:04:30|158.7|156.3|159.06|156.66|159.06|156.66|158.7|156.3|0
1647889480000|2022-03-21 19:04:40|159.42|157.02|159.33|156.93|159.42|157.02|159.24|156.84|0
1647889490000|2022-03-21 19:04:50|158.97|156.57|159.06|156.66|159.06|156.66|158.97|156.57|0
1647889500000|2022-03-21 19:05:00|159.15|156.75|158.79|156.39|159.15|156.75|158.79|156.39|0
1647889510000|2022-03-21 19:05:10|158.97|156.57|159.33|156.93|159.33|156.93|158.97|156.57|0
1647889520000|2022-03-21 19:05:20|159.42|157.02|159.69|157.29|159.69|157.29|159.33|156.93|0
1647889530000|2022-03-21 19:05:30|159.78|157.38|159.42|157.02|159.78|157.38|159.42|157.02|0
1647889540000|2022-03-21 19:05:40|159.51|157.11|159.78|157.38|159.78|157.38|159.51|157.11|0
1647889550000|2022-03-21 19:05:50|159.87|157.47|159.96|157.56|159.96|157.56|159.87|157.47|0
1647889560000|2022-03-21 19:06:00|160.05|157.65|159.78|157.38|160.05|157.65|159.78|157.38|0
1647889570000|2022-03-21 19:06:10|159.69|157.29|159.78|157.38|159.78|157.38|159.6|157.2|0
1647889580000|2022-03-21 19:06:20|159.87|157.47|159.69|157.29|159.87|157.47|159.6|157.2|0
1647889590000|2022-03-21 19:06:30|159.6|157.2|159.78|157.38|159.78|157.38|159.6|157.2|0
1647889600000|2022-03-21 19:06:40|160.05|157.65|160.05|157.65|160.05|157.65|160.05|157.65|0
1647889610000|2022-03-21 19:06:50|160.23|157.83|160.23|157.83|160.23|157.83|160.14|157.74|0
1647889620000|2022-03-21 19:07:00|160.41|158.01|160.6|158.2|160.6|158.2|160.41|158.01|0
1647889630000|2022-03-21 19:07:10|160.41|158.01|160.5|158.1|160.6|158.2|160.32|157.92|0
1647889640000|2022-03-21 19:07:20|160.41|158.01|160.5|158.1|160.69|158.29|160.41|158.01|0
1647889650000|2022-03-21 19:07:30|160.69|158.29|160.14|157.74|160.69|158.29|160.14|157.74|0
1647889660000|2022-03-21 19:07:40|159.87|157.47|159.87|157.47|159.87|157.47|159.6|157.2|0
1647889670000|2022-03-21 19:07:50|159.82|157.42|159.87|157.47|159.87|157.47|159.78|157.38|0
1647889680000|2022-03-21 19:08:00|159.96|157.56|160.5|158.1|160.5|158.1|159.96|157.56|0
1647889690000|2022-03-21 19:08:10|160.09|157.69|160.05|157.65|160.09|157.69|159.87|157.47|0
1647889700000|2022-03-21 19:08:20|160.14|157.74|160.05|157.65|160.14|157.74|160.05|157.65|0
1647889710000|2022-03-21 19:08:30|160.23|157.83|160.23|157.83|160.23|157.83|160.05|157.65|0
1647889720000|2022-03-21 19:08:40|160.14|157.74|160.14|157.74|160.23|157.83|160.09|157.69|0
1647889730000|2022-03-21 19:08:50|160.27|157.87|160.14|157.74|160.27|157.87|160.14|157.74|0
1647889740000|2022-03-21 19:09:00|160.05|157.65|159.15|156.75|160.05|157.65|159.15|156.75|0
1647889750000|2022-03-21 19:09:10|159.42|157.02|159.42|157.02|159.51|157.11|159.42|157.02|0
1647889760000|2022-03-21 19:09:20|159.28|156.88|159.64|157.24|159.64|157.24|159.28|156.88|0
1647889770000|2022-03-21 19:09:30|159.69|157.29|159.69|157.29|159.69|157.29|159.69|157.29|0
1647889780000|2022-03-21 19:09:40|159.78|157.38|160.14|157.74|160.14|157.74|159.69|157.29|0
1647889790000|2022-03-21 19:09:50|160.23|157.83|160.09|157.69|160.23|157.83|160.09|157.69|0
1647889800000|2022-03-21 19:10:00|160.23|157.83|160.37|157.97|160.37|157.97|160.14|157.74|0
1647889810000|2022-03-21 19:10:10|160.23|157.83|160.41|158.01|160.41|158.01|160.23|157.83|0
1647889820000|2022-03-21 19:10:20|160.46|158.06|160.41|158.01|160.46|158.06|160.32|157.92|0
1647889830000|2022-03-21 19:10:30|160.5|158.1|160.96|158.56|160.96|158.56|160.5|158.1|0
1647889840000|2022-03-21 19:10:40|161.5|159.1|161.69|159.29|161.69|159.29|161.5|159.1|0
1647889850000|2022-03-21 19:10:50|161.5|159.1|161.14|158.74|161.5|159.1|160.96|158.56|0
1647889860000|2022-03-21 19:11:00|161.05|158.65|160.96|158.56|161.05|158.65|160.96|158.56|0
1647889870000|2022-03-21 19:11:10|161.05|158.65|161.96|159.56|161.96|159.56|161.05|158.65|0
1647889880000|2022-03-21 19:11:20|162.05|159.65|162.14|159.74|162.33|159.93|162.05|159.65|0
1647889890000|2022-03-21 19:11:30|162.23|159.83|162.05|159.65|162.23|159.83|162.05|159.65|0
1647889900000|2022-03-21 19:11:40|161.78|159.38|161.69|159.29|161.87|159.47|161.69|159.29|0
1647889910000|2022-03-21 19:11:50|161.41|159.01|161.69|159.29|161.69|159.29|161.41|159.01|0
1647889920000|2022-03-21 19:12:00|161.73|159.33|161.69|159.29|161.87|159.47|161.69|159.29|0
1647889930000|2022-03-21 19:12:10|161.46|159.06|161.5|159.1|161.69|159.29|161.46|159.06|0
1647889940000|2022-03-21 19:12:20|161.55|159.15|161.87|159.47|161.87|159.47|161.5|159.1|0
1647889950000|2022-03-21 19:12:30|161.78|159.38|161.87|159.47|162.05|159.65|161.78|159.38|0
1647889960000|2022-03-21 19:12:40|162.05|159.65|162.05|159.65|162.05|159.65|161.96|159.56|0
1647889970000|2022-03-21 19:12:50|162.14|159.74|162.05|159.65|162.14|159.74|161.87|159.47|0
1647889980000|2022-03-21 19:13:00|162.14|159.74|162.33|159.93|162.42|160.02|162.14|159.74|0
1647889990000|2022-03-21 19:13:10|162.23|159.83|162.23|159.83|162.23|159.83|162.23|159.83|0
1647890000000|2022-03-21 19:13:20|162.14|159.74|162.05|159.65|162.14|159.74|161.87|159.47|0
1647890010000|2022-03-21 19:13:30|161.96|159.56|161.69|159.29|161.96|159.56|161.69|159.29|0
1647890020000|2022-03-21 19:13:40|161.59|159.19|161.5|159.1|161.59|159.19|161.5|159.1|0
1647890030000|2022-03-21 19:13:50|161.59|159.19|161.96|159.56|161.96|159.56|161.59|159.19|0
1647890040000|2022-03-21 19:14:00|162.05|159.65|162.42|160.02|162.42|160.02|162.05|159.65|0
1647890050000|2022-03-21 19:14:10|162.23|159.83|162.42|160.02|162.51|160.11|162.23|159.83|0
1647890060000|2022-03-21 19:14:20|162.51|160.11|162.42|160.02|162.51|160.11|162.42|160.02|0
1647890070000|2022-03-21 19:14:30|162.23|159.83|161.96|159.56|162.23|159.83|161.96|159.56|0
1647890080000|2022-03-21 19:14:40|162.05|159.65|162.23|159.83|162.32|159.92|162.05|159.65|0
1647890090000|2022-03-21 19:14:50|162.28|159.88|162.78|160.38|162.78|160.38|162.28|159.88|0
1647890100000|2022-03-21 19:15:00|162.87|160.47|163.52|161.12|163.52|161.12|162.87|160.47|0
1647890110000|2022-03-21 19:15:10|164.25|161.85|163.98|161.58|164.48|162.08|163.98|161.58|0
1647890120000|2022-03-21 19:15:20|163.79|161.39|163.7|161.3|163.79|161.39|163.61|161.21|0
1647890130000|2022-03-21 19:15:30|163.79|161.39|163.7|161.3|163.79|161.39|163.61|161.21|0
1647890140000|2022-03-21 19:15:40|163.52|161.12|163.42|161.02|163.52|161.12|163.33|160.93|0
1647890150000|2022-03-21 19:15:50|163.65|161.25|163.61|161.21|163.7|161.3|163.61|161.21|0
1647890160000|2022-03-21 19:16:00|163.52|161.12|163.7|161.3|163.79|161.39|163.52|161.12|0
1647890170000|2022-03-21 19:16:10|163.88|161.48|163.61|161.21|163.88|161.48|163.61|161.21|0
1647890180000|2022-03-21 19:16:20|163.42|161.02|163.42|161.02|163.52|161.12|163.38|160.98|0
1647890190000|2022-03-21 19:16:30|163.61|161.21|163.47|161.07|163.61|161.21|163.42|161.02|0
1647890200000|2022-03-21 19:16:40|163.52|161.12|163.52|161.12|163.61|161.21|163.42|161.02|0
1647890210000|2022-03-21 19:16:50|163.56|161.16|163.33|160.93|163.56|161.16|163.24|160.84|0
1647890220000|2022-03-21 19:17:00|163.52|161.12|164.16|161.76|164.16|161.76|163.52|161.12|0
1647890230000|2022-03-21 19:17:10|164.34|161.94|163.88|161.48|164.34|161.94|163.88|161.48|0
1647890240000|2022-03-21 19:17:20|163.61|161.21|163.06|160.66|163.61|161.21|163.06|160.66|0
1647890250000|2022-03-21 19:17:30|163.15|160.75|163.06|160.66|163.15|160.75|162.87|160.47|0
1647890260000|2022-03-21 19:17:40|162.87|160.47|162.87|160.47|162.87|160.47|162.83|160.43|0
1647890270000|2022-03-21 19:17:50|162.78|160.38|163.33|160.93|163.33|160.93|162.78|160.38|0
1647890280000|2022-03-21 19:18:00|162.96|160.56|163.15|160.75|163.33|160.93|162.96|160.56|0
1647890290000|2022-03-21 19:18:10|163.1|160.7|162.78|160.38|163.1|160.7|162.6|160.2|0
1647890300000|2022-03-21 19:18:20|162.87|160.47|162.96|160.56|162.96|160.56|162.78|160.38|0
1647890310000|2022-03-21 19:18:30|163.06|160.66|163.24|160.84|163.24|160.84|163.06|160.66|0
1647890320000|2022-03-21 19:18:40|162.96|160.56|163.06|160.66|163.06|160.66|162.87|160.47|0
1647890330000|2022-03-21 19:18:50|162.55|160.15|162.6|160.2|162.69|160.29|162.55|160.15|0
1647890340000|2022-03-21 19:19:00|162.32|159.92|162.87|160.47|162.87|160.47|162.32|159.92|0
1647890350000|2022-03-21 19:19:10|162.78|160.38|162.78|160.38|162.96|160.56|162.78|160.38|0
1647890360000|2022-03-21 19:19:20|162.73|160.33|162.6|160.2|162.73|160.33|162.51|160.11|0
1647890370000|2022-03-21 19:19:30|162.51|160.11|162.23|159.83|162.51|160.11|162.23|159.83|0
1647890380000|2022-03-21 19:19:40|162.14|159.74|161.77|159.37|162.14|159.74|161.77|159.37|0
1647890390000|2022-03-21 19:19:50|161.5|159.1|161.59|159.19|161.68|159.28|161.5|159.1|0
1647890400000|2022-03-21 19:20:00|161.68|159.28|161.32|158.92|161.68|159.28|161.32|158.92|0
1647890410000|2022-03-21 19:20:10|161.41|159.01|161.23|158.83|161.41|159.01|161.23|158.83|0
1647890420000|2022-03-21 19:20:20|161.32|158.92|161.59|159.19|161.59|159.19|161.32|158.92|0
1647890430000|2022-03-21 19:20:30|161.77|159.37|162.05|159.65|162.05|159.65|161.77|159.37|0
1647890440000|2022-03-21 19:20:40|161.77|159.37|162|159.6|162|159.6|161.77|159.37|0
1647890450000|2022-03-21 19:20:50|161.96|159.56|162.32|159.92|162.32|159.92|161.96|159.56|0
1647890460000|2022-03-21 19:21:00|162.14|159.74|162.32|159.92|162.32|159.92|162.14|159.74|0
1647890470000|2022-03-21 19:21:10|161.87|159.47|161.54|159.14|161.87|159.47|161.5|159.1|0
1647890480000|2022-03-21 19:21:20|162.05|159.65|161.87|159.47|162.05|159.65|161.77|159.37|0
1647890490000|2022-03-21 19:21:30|161.77|159.37|161.68|159.28|161.77|159.37|161.54|159.14|0
1647890500000|2022-03-21 19:21:40|161.77|159.37|161.87|159.47|161.96|159.56|161.77|159.37|0
1647890510000|2022-03-21 19:21:50|161.41|159.01|161.32|158.92|161.41|159.01|161.32|158.92|0
1647890520000|2022-03-21 19:22:00|161.23|158.83|161.59|159.19|161.59|159.19|161.23|158.83|0
1647890530000|2022-03-21 19:22:10|161.87|159.47|161.77|159.37|161.96|159.56|161.73|159.33|0
1647890540000|2022-03-21 19:22:20|161.87|159.47|161.96|159.56|161.96|159.56|161.87|159.47|0
1647890550000|2022-03-21 19:22:30|162.05|159.65|162.32|159.92|162.51|160.11|161.96|159.56|0
1647890560000|2022-03-21 19:22:40|162.41|160.01|161.96|159.56|162.41|160.01|161.96|159.56|0
1647890570000|2022-03-21 19:22:50|162|159.6|162.23|159.83|162.23|159.83|162|159.6|0
1647890580000|2022-03-21 19:23:00|162.32|159.92|162.32|159.92|162.32|159.92|162.23|159.83|0
1647890590000|2022-03-21 19:23:10|162.5|160.1|162.78|160.38|162.78|160.38|162.41|160.01|0
1647890600000|2022-03-21 19:23:20|162.73|160.33|162.87|160.47|162.87|160.47|162.69|160.29|0
1647890610000|2022-03-21 19:23:30|162.69|160.29|162.14|159.74|162.69|160.29|162.14|159.74|0
1647890620000|2022-03-21 19:23:40|162.18|159.78|162.23|159.83|162.32|159.92|162.18|159.78|0
1647890630000|2022-03-21 19:23:50|162.14|159.74|162.37|159.97|162.37|159.97|162.14|159.74|0
1647890640000|2022-03-21 19:24:00|162.6|160.2|163.05|160.65|163.05|160.65|162.6|160.2|0
1647890650000|2022-03-21 19:24:10|163.15|160.75|163.24|160.84|163.24|160.84|162.96|160.56|0
1647890660000|2022-03-21 19:24:20|163.33|160.93|163.37|160.97|163.37|160.97|163.28|160.88|0
1647890670000|2022-03-21 19:24:30|163.42|161.02|163.7|161.3|163.79|161.39|163.42|161.02|0
1647890680000|2022-03-21 19:24:40|164.07|161.67|163.79|161.39|164.07|161.67|163.79|161.39|0
1647890690000|2022-03-21 19:24:50|163.97|161.57|163.79|161.39|163.97|161.57|163.7|161.3|0
1647890700000|2022-03-21 19:25:00|163.51|161.11|163.88|161.48|163.97|161.57|163.51|161.11|0
1647890710000|2022-03-21 19:25:10|163.79|161.39|163.97|161.57|163.97|161.57|163.79|161.39|0
1647890720000|2022-03-21 19:25:20|164.07|161.67|163.79|161.39|164.07|161.67|163.74|161.34|0
1647890730000|2022-03-21 19:25:30|164.34|161.94|164.43|162.03|164.43|162.03|164.29|161.89|0
1647890740000|2022-03-21 19:25:40|164.53|162.13|164.25|161.85|164.53|162.13|164.25|161.85|0
1647890750000|2022-03-21 19:25:50|164.16|161.76|164.43|162.03|164.43|162.03|164.16|161.76|0
1647890760000|2022-03-21 19:26:00|164.34|161.94|164.16|161.76|164.39|161.99|164.16|161.76|0
1647890770000|2022-03-21 19:26:10|164.07|161.67|164.25|161.85|164.34|161.94|164.07|161.67|0
1647890780000|2022-03-21 19:26:20|164.34|161.94|164.53|162.13|164.53|162.13|164.34|161.94|0
1647890790000|2022-03-21 19:26:30|164.43|162.03|164.43|162.03|164.53|162.13|164.34|161.94|0
1647890810000|2022-03-21 19:26:50|164.39|161.99|164.43|162.03|164.43|162.03|164.39|161.99|0
1647890820000|2022-03-21 19:27:00|164.53|162.13|164.53|162.13|164.53|162.13|164.53|162.13|0
1647890830000|2022-03-21 19:27:10|164.57|162.17|164.8|162.4|164.8|162.4|164.57|162.17|0
1647890840000|2022-03-21 19:27:20|164.9|162.5|164.99|162.59|164.99|162.59|164.9|162.5|0
1647890850000|2022-03-21 19:27:30|165.03|162.63|164.53|162.13|165.03|162.63|164.53|162.13|0
1647890860000|2022-03-21 19:27:40|164.34|161.94|164.8|162.4|164.8|162.4|164.34|161.94|0
1647890870000|2022-03-21 19:27:50|164.9|162.5|164.85|162.45|164.9|162.5|164.85|162.45|0
1647890880000|2022-03-21 19:28:00|164.53|162.13|164.99|162.59|164.99|162.59|164.53|162.13|0
1647890890000|2022-03-21 19:28:10|165.08|162.68|165.08|162.68|165.17|162.77|165.08|162.68|0
1647890900000|2022-03-21 19:28:20|164.99|162.59|164.99|162.59|165.08|162.68|164.99|162.59|0
1647890910000|2022-03-21 19:28:30|164.89|162.49|164.43|162.03|164.89|162.49|164.43|162.03|0
1647890920000|2022-03-21 19:28:40|164.53|162.13|164.99|162.59|165.08|162.68|164.53|162.13|0
1647890930000|2022-03-21 19:28:50|165.08|162.68|164.94|162.54|165.08|162.68|164.89|162.49|0
1647890940000|2022-03-21 19:29:00|165.08|162.68|164.99|162.59|165.17|162.77|164.99|162.59|0
1647890950000|2022-03-21 19:29:10|165.08|162.68|164.8|162.4|165.08|162.68|164.75|162.35|0
1647890960000|2022-03-21 19:29:20|164.71|162.31|164.99|162.59|164.99|162.59|164.71|162.31|0
1647890970000|2022-03-21 19:29:30|164.66|162.26|164.53|162.13|164.66|162.26|164.48|162.08|0
1647890980000|2022-03-21 19:29:40|164.57|162.17|164.53|162.13|164.57|162.17|164.43|162.03|0
1647890990000|2022-03-21 19:29:50|164.8|162.4|164.99|162.59|164.99|162.59|164.71|162.31|0
1647891000000|2022-03-21 19:30:00|165.26|162.86|164.99|162.59|165.26|162.86|164.99|162.59|0
1647891010000|2022-03-21 19:30:10|164.89|162.49|164.25|161.85|164.99|162.59|164.25|161.85|0
1647891020000|2022-03-21 19:30:20|164.16|161.76|164.06|161.66|164.16|161.76|164.06|161.66|0
1647891030000|2022-03-21 19:30:30|164.16|161.76|163.7|161.3|164.16|161.76|163.7|161.3|0
1647891040000|2022-03-21 19:30:40|163.79|161.39|163.79|161.39|163.97|161.57|163.79|161.39|0
1647891050000|2022-03-21 19:30:50|163.88|161.48|163.88|161.48|163.88|161.48|163.79|161.39|0
1647891060000|2022-03-21 19:31:00|164.43|162.03|165.97|163.57|165.97|163.57|164.43|162.03|0
1647891070000|2022-03-21 19:31:10|165.78|163.38|165.97|163.57|166.06|163.66|165.78|163.38|0
1647891080000|2022-03-21 19:31:20|166.15|163.75|165.69|163.29|166.15|163.75|165.69|163.29|0
1647891090000|2022-03-21 19:31:30|165.37|162.97|165.23|162.83|165.41|163.01|165.23|162.83|0
1647891100000|2022-03-21 19:31:40|165.27|162.87|165.6|163.2|165.6|163.2|165.27|162.87|0
1647891110000|2022-03-21 19:31:50|165.41|163.01|165.32|162.92|165.41|163.01|165.23|162.83|0
1647891120000|2022-03-21 19:32:00|165.09|162.69|165.23|162.83|165.23|162.83|165.09|162.69|0
1647891130000|2022-03-21 19:32:10|165.14|162.74|166.06|163.66|166.06|163.66|165.14|162.74|0
1647891140000|2022-03-21 19:32:20|166.15|163.75|166.06|163.66|166.15|163.75|165.97|163.57|0
1647891150000|2022-03-21 19:32:30|166.25|163.85|166.9|164.5|166.9|164.5|166.25|163.85|0
1647891160000|2022-03-21 19:32:40|167.08|164.68|167.17|164.77|167.17|164.77|166.99|164.59|0
1647891170000|2022-03-21 19:32:50|167.27|164.87|167.45|165.05|167.45|165.05|167.27|164.87|0
1647891180000|2022-03-21 19:33:00|167.64|165.24|167.08|164.68|167.73|165.33|167.08|164.68|0
1647891190000|2022-03-21 19:33:10|166.71|164.31|166.57|164.17|166.8|164.4|166.57|164.17|0
1647891200000|2022-03-21 19:33:20|166.71|164.31|166.15|163.75|166.71|164.31|166.15|163.75|0
1647891210000|2022-03-21 19:33:30|166.43|164.03|166.43|164.03|166.43|164.03|166.34|163.94|0
1647891220000|2022-03-21 19:33:40|165.88|163.48|165.78|163.38|166.25|163.85|165.78|163.38|0
1647891230000|2022-03-21 19:33:50|165.88|163.48|165.97|163.57|165.97|163.57|165.88|163.48|0
1647891240000|2022-03-21 19:34:00|166.11|163.71|165.97|163.57|166.11|163.71|165.97|163.57|0
1647891250000|2022-03-21 19:34:10|165.88|163.48|165.83|163.43|165.97|163.57|165.78|163.38|0
1647891260000|2022-03-21 19:34:20|165.78|163.38|165.88|163.48|165.97|163.57|165.73|163.33|0
1647891270000|2022-03-21 19:34:30|165.97|163.57|165.37|162.97|165.97|163.57|165.37|162.97|0
1647891280000|2022-03-21 19:34:40|165.51|163.11|164.86|162.46|165.51|163.11|164.86|162.46|0
1647891290000|2022-03-21 19:34:50|164.95|162.55|165.51|163.11|165.51|163.11|164.95|162.55|0
1647891300000|2022-03-21 19:35:00|165.23|162.83|165.14|162.74|165.41|163.01|165.14|162.74|0
1647891310000|2022-03-21 19:35:10|165.04|162.64|164.86|162.46|165.04|162.64|164.68|162.28|0
1647891320000|2022-03-21 19:35:20|164.77|162.37|165.18|162.78|165.18|162.78|164.77|162.37|0
1647891330000|2022-03-21 19:35:30|165.04|162.64|165.41|163.01|165.41|163.01|165.04|162.64|0
1647891340000|2022-03-21 19:35:40|165.23|162.83|165.14|162.74|165.23|162.83|165.14|162.74|0
1647891350000|2022-03-21 19:35:50|164.77|162.37|165.04|162.64|165.04|162.64|164.77|162.37|0
1647891360000|2022-03-21 19:36:00|165.41|163.01|165.41|163.01|165.51|163.11|165.23|162.83|0
1647891370000|2022-03-21 19:36:10|165.6|163.2|165.41|163.01|165.6|163.2|165.41|163.01|0
1647891380000|2022-03-21 19:36:20|165.51|163.11|165.6|163.2|165.6|163.2|165.51|163.11|0
1647891390000|2022-03-21 19:36:30|165.5|163.1|165.69|163.29|165.73|163.33|165.5|163.1|0
1647891400000|2022-03-21 19:36:40|166.06|163.66|166.01|163.61|166.06|163.66|165.87|163.47|0
1647891410000|2022-03-21 19:36:50|165.97|163.57|166.06|163.66|166.06|163.66|165.92|163.52|0
1647891420000|2022-03-21 19:37:00|166.15|163.75|165.36|162.96|166.15|163.75|165.36|162.96|0
1647891430000|2022-03-21 19:37:10|165.5|163.1|166.06|163.66|166.06|163.66|165.5|163.1|0
1647891440000|2022-03-21 19:37:20|166.15|163.75|165.97|163.57|166.15|163.75|165.97|163.57|0
1647891450000|2022-03-21 19:37:30|165.78|163.38|166.06|163.66|166.06|163.66|165.69|163.29|0
1647891460000|2022-03-21 19:37:40|165.97|163.57|165.55|163.15|165.97|163.57|165.55|163.15|0
1647891470000|2022-03-21 19:37:50|165.69|163.29|165.6|163.2|165.69|163.29|165.6|163.2|0
1647891480000|2022-03-21 19:38:00|165.5|163.1|165.32|162.92|165.5|163.1|165.14|162.74|0
1647891490000|2022-03-21 19:38:10|165.18|162.78|165.23|162.83|165.23|162.83|165.18|162.78|0
1647891500000|2022-03-21 19:38:20|165.14|162.74|165.04|162.64|165.14|162.74|165.04|162.64|0
1647891510000|2022-03-21 19:38:30|164.95|162.55|164.77|162.37|165.04|162.64|164.77|162.37|0
1647891520000|2022-03-21 19:38:40|164.99|162.59|164.86|162.46|164.99|162.59|164.86|162.46|0
1647891530000|2022-03-21 19:38:50|164.77|162.37|164.77|162.37|164.81|162.41|164.77|162.37|0
1647891540000|2022-03-21 19:39:00|164.58|162.18|164.67|162.27|164.67|162.27|164.58|162.18|0
1647891550000|2022-03-21 19:39:10|164.63|162.23|165.13|162.73|165.13|162.73|164.63|162.23|0
1647891560000|2022-03-21 19:39:20|165.23|162.83|165.13|162.73|165.41|163.01|165.13|162.73|0
1647891570000|2022-03-21 19:39:30|164.77|162.37|164.86|162.46|164.9|162.5|164.77|162.37|0
1647891580000|2022-03-21 19:39:40|164.81|162.41|164.44|162.04|164.81|162.41|164.44|162.04|0
1647891590000|2022-03-21 19:39:50|164.4|162|164.4|162|164.49|162.09|164.21|161.81|0
1647891600000|2022-03-21 19:40:00|164.49|162.09|164.4|162|164.58|162.18|164.4|162|0
1647891610000|2022-03-21 19:40:10|164.31|161.91|164.21|161.81|164.35|161.95|164.21|161.81|0
1647891620000|2022-03-21 19:40:20|163.85|161.45|163.94|161.54|163.98|161.58|163.85|161.45|0
1647891630000|2022-03-21 19:40:30|164.03|161.63|163.85|161.45|164.03|161.63|163.85|161.45|0
1647891640000|2022-03-21 19:40:40|164.03|161.63|164.03|161.63|164.12|161.72|164.03|161.63|0
1647891650000|2022-03-21 19:40:50|163.89|161.49|164.03|161.63|164.03|161.63|163.89|161.49|0
1647891660000|2022-03-21 19:41:00|163.98|161.58|163.85|161.45|163.98|161.58|163.75|161.35|0
1647891670000|2022-03-21 19:41:10|164.31|161.91|164.12|161.72|164.31|161.91|164.12|161.72|0
1647891680000|2022-03-21 19:41:20|164.49|162.09|164.53|162.13|164.67|162.27|164.49|162.09|0
1647891690000|2022-03-21 19:41:30|164.67|162.27|164.58|162.18|164.67|162.27|164.58|162.18|0
1647891700000|2022-03-21 19:41:40|164.77|162.37|164.31|161.91|164.77|162.37|164.31|161.91|0
1647891710000|2022-03-21 19:41:50|164.49|162.09|164.49|162.09|164.49|162.09|164.4|162|0
1647891720000|2022-03-21 19:42:00|164.31|161.91|165.41|163.01|165.41|163.01|164.31|161.91|0
1647891730000|2022-03-21 19:42:10|165.6|163.2|165.41|163.01|165.69|163.29|165.41|163.01|0
1647891740000|2022-03-21 19:42:20|165.5|163.1|165.41|163.01|165.6|163.2|165.41|163.01|0
1647891750000|2022-03-21 19:42:30|165.55|163.15|165.6|163.2|165.6|163.2|165.55|163.15|0
1647891760000|2022-03-21 19:42:40|165.5|163.1|165.23|162.83|165.5|163.1|165.23|162.83|0
1647891770000|2022-03-21 19:42:50|165.45|163.05|165.32|162.92|165.45|163.05|165.32|162.92|0
1647891780000|2022-03-21 19:43:00|165.6|163.2|165.32|162.92|165.6|163.2|165.32|162.92|0
1647891790000|2022-03-21 19:43:10|165.23|162.83|165.13|162.73|165.27|162.87|165.13|162.73|0
1647891800000|2022-03-21 19:43:20|165.23|162.83|164.58|162.18|165.23|162.83|164.58|162.18|0
1647891810000|2022-03-21 19:43:30|164.53|162.13|164.4|162|164.53|162.13|164.03|161.63|0
1647891820000|2022-03-21 19:43:40|164.49|162.09|164.58|162.18|164.58|162.18|164.49|162.09|0
1647891830000|2022-03-21 19:43:50|164.49|162.09|164.21|161.81|164.49|162.09|164.21|161.81|0
1647891840000|2022-03-21 19:44:00|164.12|161.72|164.03|161.63|164.12|161.72|164.03|161.63|0
1647891850000|2022-03-21 19:44:10|163.98|161.58|163.75|161.35|163.98|161.58|163.66|161.26|0
1647891860000|2022-03-21 19:44:20|163.57|161.17|163.8|161.4|163.84|161.44|163.57|161.17|0
1647891870000|2022-03-21 19:44:30|163.75|161.35|163.66|161.26|163.75|161.35|163.66|161.26|0
1647891880000|2022-03-21 19:44:40|163.75|161.35|163.66|161.26|163.75|161.35|163.66|161.26|0
1647891890000|2022-03-21 19:44:50|163.52|161.12|163.71|161.31|163.71|161.31|163.52|161.12|0
1647891900000|2022-03-21 19:45:00|164.03|161.63|163.84|161.44|164.03|161.63|163.66|161.26|0
1647891910000|2022-03-21 19:45:10|163.94|161.54|163.75|161.35|163.94|161.54|163.66|161.26|0
1647891920000|2022-03-21 19:45:20|163.94|161.54|163.71|161.31|163.94|161.54|163.57|161.17|0
1647891930000|2022-03-21 19:45:30|163.57|161.17|163.61|161.21|163.66|161.26|163.57|161.17|0
1647891940000|2022-03-21 19:45:40|163.66|161.26|163.66|161.26|163.75|161.35|163.66|161.26|0
1647891950000|2022-03-21 19:45:50|163.94|161.54|163.66|161.26|164.12|161.72|163.66|161.26|0
1647891960000|2022-03-21 19:46:00|163.75|161.35|163.66|161.26|163.75|161.35|163.52|161.12|0
1647891970000|2022-03-21 19:46:10|163.84|161.44|163.94|161.54|163.94|161.54|163.84|161.44|0
1647891980000|2022-03-21 19:46:20|164.12|161.72|164.95|162.55|164.95|162.55|164.12|161.72|0
1647891990000|2022-03-21 19:46:30|164.67|162.27|164.21|161.81|164.67|162.27|164.21|161.81|0
1647892000000|2022-03-21 19:46:40|163.94|161.54|164.21|161.81|164.21|161.81|163.94|161.54|0
1647892010000|2022-03-21 19:46:50|164.03|161.63|164.21|161.81|164.21|161.81|163.84|161.44|0
1647892020000|2022-03-21 19:47:00|164.26|161.86|163.94|161.54|164.26|161.86|163.94|161.54|0
1647892030000|2022-03-21 19:47:10|164.12|161.72|164.07|161.67|164.12|161.72|163.94|161.54|0
1647892040000|2022-03-21 19:47:20|164.3|161.9|164.26|161.86|164.3|161.9|164.26|161.86|0
1647892050000|2022-03-21 19:47:30|164.12|161.72|163.89|161.49|164.12|161.72|163.89|161.49|0
1647892060000|2022-03-21 19:47:40|163.84|161.44|163.66|161.26|163.84|161.44|163.66|161.26|0
1647892070000|2022-03-21 19:47:50|163.57|161.17|163.66|161.26|163.94|161.54|163.57|161.17|0
1647892080000|2022-03-21 19:48:00|163.57|161.17|163.48|161.08|163.57|161.17|163.48|161.08|0
1647892090000|2022-03-21 19:48:10|163.57|161.17|163.57|161.17|163.66|161.26|163.57|161.17|0
1647892100000|2022-03-21 19:48:20|163.02|160.62|162.74|160.34|163.02|160.62|162.74|160.34|0
1647892110000|2022-03-21 19:48:30|162.84|160.44|162.56|160.16|162.84|160.44|162.56|160.16|0
1647892120000|2022-03-21 19:48:40|162.61|160.21|162.38|159.98|162.61|160.21|162.29|159.89|0
1647892130000|2022-03-21 19:48:50|162.2|159.8|162.24|159.84|162.47|160.07|162.2|159.8|0
1647892140000|2022-03-21 19:49:00|162.2|159.8|162.2|159.8|162.29|159.89|162.2|159.8|0
1647892150000|2022-03-21 19:49:10|162.29|159.89|162.47|160.07|162.56|160.16|162.29|159.89|0
1647892160000|2022-03-21 19:49:20|162.29|159.89|162.38|159.98|162.38|159.98|162.29|159.89|0
1647892170000|2022-03-21 19:49:30|162.2|159.8|162.2|159.8|162.2|159.8|162.2|159.8|0
1647892180000|2022-03-21 19:49:40|161.92|159.52|161.92|159.52|162.01|159.61|161.83|159.43|0
1647892190000|2022-03-21 19:49:50|161.74|159.34|161.38|158.98|161.74|159.34|161.38|158.98|0
1647892200000|2022-03-21 19:50:00|162.94|160.54|162.76|160.36|163.31|160.91|162.67|160.27|0
1647892210000|2022-03-21 19:50:10|162.67|160.27|162.3|159.9|162.67|160.27|162.3|159.9|0
1647892220000|2022-03-21 19:50:20|162.34|159.94|162.25|159.85|162.34|159.94|161.84|159.44|0
1647892230000|2022-03-21 19:50:30|162.57|160.17|165.3|162.9|165.3|162.9|162.57|160.17|0
1647892240000|2022-03-21 19:50:40|165.35|162.95|165.07|162.67|165.35|162.95|164.98|162.58|0
1647892250000|2022-03-21 19:50:50|165.35|162.95|165.54|163.14|165.54|163.14|165.26|162.86|0
1647892260000|2022-03-21 19:51:00|165.86|163.46|165.9|163.5|165.9|163.5|165.86|163.46|0
1647892270000|2022-03-21 19:51:10|166.83|164.43|166.64|164.24|166.83|164.43|166.64|164.24|0
1647892280000|2022-03-21 19:51:20|166.55|164.15|166.92|164.52|166.92|164.52|166.55|164.15|0
1647892290000|2022-03-21 19:51:30|167.39|164.99|167.01|164.61|167.39|164.99|167.01|164.61|0
1647892300000|2022-03-21 19:51:40|166.55|164.15|167.11|164.71|167.11|164.71|166.55|164.15|0
1647892310000|2022-03-21 19:51:50|167.2|164.8|167.34|164.94|167.34|164.94|167.2|164.8|0
1647892320000|2022-03-21 19:52:00|167.57|165.17|167.76|165.36|168.04|165.64|167.57|165.17|0
1647892330000|2022-03-21 19:52:10|167.94|165.54|167.85|165.45|167.94|165.54|167.66|165.26|0
1647892340000|2022-03-21 19:52:20|168.04|165.64|168.13|165.73|168.22|165.82|168.04|165.64|0
1647892350000|2022-03-21 19:52:30|167.76|165.36|167.57|165.17|167.76|165.36|167.57|165.17|0
1647892360000|2022-03-21 19:52:40|167.29|164.89|167.2|164.8|167.29|164.89|167.15|164.75|0
1647892370000|2022-03-21 19:52:50|167.11|164.71|167.57|165.17|167.57|165.17|167.11|164.71|0
1647892380000|2022-03-21 19:53:00|167.76|165.36|167.66|165.26|167.76|165.36|167.39|164.99|0
1647892390000|2022-03-21 19:53:10|167.57|165.17|167.39|164.99|167.66|165.26|167.39|164.99|0
1647892400000|2022-03-21 19:53:20|167.48|165.08|167.57|165.17|167.62|165.22|167.39|164.99|0
1647892410000|2022-03-21 19:53:30|167.39|164.99|167.01|164.61|167.39|164.99|167.01|164.61|0
1647892420000|2022-03-21 19:53:40|167.2|164.8|167.01|164.61|167.2|164.8|166.92|164.52|0
1647892430000|2022-03-21 19:53:50|167.11|164.71|167.66|165.26|167.76|165.36|167.11|164.71|0
1647892440000|2022-03-21 19:54:00|168.04|165.64|167.48|165.08|168.04|165.64|167.48|165.08|0
1647892450000|2022-03-21 19:54:10|167.39|164.99|167.57|165.17|167.57|165.17|167.39|164.99|0
1647892460000|2022-03-21 19:54:20|167.85|165.45|167.57|165.17|167.85|165.45|167.48|165.08|0
1647892470000|2022-03-21 19:54:30|167.76|165.36|168.04|165.64|168.04|165.64|167.76|165.36|0
1647892480000|2022-03-21 19:54:40|168.17|165.77|167.57|165.17|168.22|165.82|167.57|165.17|0
1647892490000|2022-03-21 19:54:50|168.04|165.64|167.94|165.54|168.13|165.73|167.89|165.49|0
1647892500000|2022-03-21 19:55:00|168.04|165.64|168.04|165.64|168.04|165.64|167.29|164.89|0
1647892510000|2022-03-21 19:55:10|168.22|165.82|168.78|166.38|168.78|166.38|168.22|165.82|0
1647892520000|2022-03-21 19:55:20|168.88|166.48|169.16|166.76|169.16|166.76|168.88|166.48|0
1647892530000|2022-03-21 19:55:30|169.25|166.85|168.88|166.48|169.34|166.94|168.88|166.48|0
1647892540000|2022-03-21 19:55:40|169.34|166.94|168.97|166.57|169.34|166.94|168.97|166.57|0
1647892550000|2022-03-21 19:55:50|169.25|166.85|169.34|166.94|169.62|167.22|169.25|166.85|0
1647892560000|2022-03-21 19:56:00|169.44|167.04|169.62|167.22|169.62|167.22|169.44|167.04|0
1647892570000|2022-03-21 19:56:10|169.53|167.13|169.72|167.32|169.72|167.32|169.53|167.13|0
1647892580000|2022-03-21 19:56:20|169.81|167.41|170|167.6|170|167.6|169.67|167.27|0
1647892590000|2022-03-21 19:56:30|169.81|167.41|169.44|167.04|169.81|167.41|169.44|167.04|0
1647892600000|2022-03-21 19:56:40|169.25|166.85|169.25|166.85|169.25|166.85|169.16|166.76|0
1647892610000|2022-03-21 19:56:50|169.44|167.04|169.62|167.22|169.62|167.22|169.44|167.04|0
1647892620000|2022-03-21 19:57:00|169.76|167.36|169.81|167.41|169.81|167.41|169.72|167.32|0
1647892630000|2022-03-21 19:57:10|169.9|167.5|169.72|167.32|169.9|167.5|169.62|167.22|0
1647892640000|2022-03-21 19:57:20|169.76|167.36|169.72|167.32|169.76|167.36|169.62|167.22|0
1647892650000|2022-03-21 19:57:30|169.62|167.22|169.25|166.85|169.62|167.22|169.25|166.85|0
1647892660000|2022-03-21 19:57:40|169.34|166.94|169.44|167.04|169.44|167.04|169.25|166.85|0
1647892670000|2022-03-21 19:57:50|169.39|166.99|169.44|167.04|169.44|167.04|169.34|166.94|0
1647892680000|2022-03-21 19:58:00|169.53|167.13|169.72|167.32|169.81|167.41|169.53|167.13|0
1647892690000|2022-03-21 19:58:10|169.9|167.5|170.47|168.07|170.47|168.07|169.9|167.5|0
1647892700000|2022-03-21 19:58:20|170.37|167.97|170.28|167.88|170.37|167.97|170.23|167.83|0
1647892710000|2022-03-21 19:58:30|170.09|167.69|170.37|167.97|170.37|167.97|170.09|167.69|0
1647892720000|2022-03-21 19:58:40|170.28|167.88|170.37|167.97|170.37|167.97|170.28|167.88|0
1647892730000|2022-03-21 19:58:50|170.47|168.07|170.56|168.16|170.66|168.26|170.47|168.07|0
1647892740000|2022-03-21 19:59:00|170.32|167.92|170.19|167.79|170.32|167.92|170|167.6|0
1647892750000|2022-03-21 19:59:10|170.66|168.26|170.56|168.16|170.75|168.35|170.56|168.16|0
1647892760000|2022-03-21 19:59:20|170.66|168.26|170.28|167.88|170.66|168.26|170.28|167.88|0
1647892770000|2022-03-21 19:59:30|170.09|167.69|171.03|168.63|171.03|168.63|170.09|167.69|0
1647892780000|2022-03-21 19:59:40|170.75|168.35|168.51|166.11|170.75|168.35|168.51|166.11|0
1647892790000|2022-03-21 19:59:50|168.79|166.39|168.1|165.7|169.17|166.77|168.1|165.7|0
1647892800000|2022-03-21 20:00:00|167.81|165.41|168.09|165.69|168.09|165.69|167.81|165.41|0
1647892810000|2022-03-21 20:00:10|168.19|165.79|168.28|165.88|168.28|165.88|168.09|165.69|0
1647892820000|2022-03-21 20:00:20|168.19|165.79|168|165.6|168.19|165.79|167.81|165.41|0
1647892830000|2022-03-21 20:00:30|168.09|165.69|168.19|165.79|168.28|165.88|168.09|165.69|0
1647892840000|2022-03-21 20:00:40|168.47|166.07|168|165.6|168.47|166.07|168|165.6|0
1647892850000|2022-03-21 20:00:50|167.63|165.23|167.53|165.13|167.72|165.32|167.53|165.13|0
1647892860000|2022-03-21 20:01:00|167.72|165.32|167.81|165.41|167.91|165.51|167.72|165.32|0
1647892870000|2022-03-21 20:01:10|167.72|165.32|167.53|165.13|167.72|165.32|167.53|165.13|0
1647892880000|2022-03-21 20:01:20|167.81|165.41|167.91|165.51|167.91|165.51|167.72|165.32|0
1647892890000|2022-03-21 20:01:30|168|165.6|168.75|166.35|168.75|166.35|168|165.6|0
1647892900000|2022-03-21 20:01:40|168.94|166.54|169.31|166.91|169.31|166.91|168.94|166.54|0
1647892910000|2022-03-21 20:01:50|169.22|166.82|169.22|166.82|169.22|166.82|168.94|166.54|0
1647892920000|2022-03-21 20:02:00|169.5|167.1|169.5|167.1|169.5|167.1|169.41|167.01|0
1647892930000|2022-03-21 20:02:10|169.6|167.2|169.31|166.91|169.6|167.2|169.31|166.91|0
1647892940000|2022-03-21 20:02:20|169.41|167.01|169.31|166.91|169.5|167.1|169.22|166.82|0
1647892950000|2022-03-21 20:02:30|169.22|166.82|169.41|167.01|169.41|167.01|169.22|166.82|0
1647892960000|2022-03-21 20:02:40|169.31|166.91|169.41|167.01|169.41|167.01|169.31|166.91|0
1647892970000|2022-03-21 20:02:50|169.5|167.1|169.55|167.15|169.69|167.29|169.5|167.1|0
1647892980000|2022-03-21 20:03:00|169.69|167.29|169.6|167.2|169.69|167.29|169.6|167.2|0
1647892990000|2022-03-21 20:03:10|169.69|167.29|169.6|167.2|169.69|167.29|169.41|167.01|0
1647893000000|2022-03-21 20:03:20|169.69|167.29|169.6|167.2|169.69|167.29|169.6|167.2|0
1647893010000|2022-03-21 20:03:30|169.69|167.29|169.69|167.29|169.69|167.29|169.69|167.29|0
1647893020000|2022-03-21 20:03:40|169.79|167.39|169.69|167.29|169.79|167.39|169.69|167.29|0
1647893030000|2022-03-21 20:03:50|169.64|167.24|169.6|167.2|169.64|167.24|169.6|167.2|0
1647893040000|2022-03-21 20:04:00|169.41|167.01|169.5|167.1|169.6|167.2|169.22|166.82|0
1647893050000|2022-03-21 20:04:10|169.41|167.01|169.31|166.91|169.41|167.01|169.31|166.91|0
1647893060000|2022-03-21 20:04:20|169.41|167.01|169.5|167.1|169.5|167.1|169.41|167.01|0
1647893070000|2022-03-21 20:04:30|169.55|167.15|169.6|167.2|169.64|167.24|169.55|167.15|0
1647893090000|2022-03-21 20:04:50|169.69|167.29|169.5|167.1|169.69|167.29|169.5|167.1|0
1647893100000|2022-03-21 20:05:00|169.31|166.91|169.31|166.91|169.41|167.01|169.31|166.91|0
1647893110000|2022-03-21 20:05:10|169.22|166.82|169.22|166.82|169.22|166.82|169.22|166.82|0
1647893120000|2022-03-21 20:05:20|169.41|167.01|169.6|167.2|169.6|167.2|169.31|166.91|0
1647893130000|2022-03-21 20:05:30|169.69|167.29|169.5|167.1|169.69|167.29|169.41|167.01|0
1647893140000|2022-03-21 20:05:40|169.41|167.01|169.22|166.82|169.41|167.01|169.22|166.82|0
1647893150000|2022-03-21 20:05:50|169.31|166.91|169.22|166.82|169.31|166.91|169.22|166.82|0
1647893160000|2022-03-21 20:06:00|169.31|166.91|169.22|166.82|169.31|166.91|169.22|166.82|0
1647893170000|2022-03-21 20:06:10|169.13|166.73|169.22|166.82|169.31|166.91|169.13|166.73|0
1647893180000|2022-03-21 20:06:20|169.17|166.77|169.31|166.91|169.31|166.91|169.17|166.77|0
1647893190000|2022-03-21 20:06:30|169.41|167.01|169.31|166.91|169.41|167.01|169.31|166.91|0
1647893200000|2022-03-21 20:06:40|169.41|167.01|169.41|167.01|169.41|167.01|169.41|167.01|0
1647893210000|2022-03-21 20:06:50|169.31|166.91|169.22|166.82|169.31|166.91|169.22|166.82|0
1647893220000|2022-03-21 20:07:00|169.31|166.91|169.31|166.91|169.31|166.91|169.22|166.82|0
1647893250000|2022-03-21 20:07:30|169.22|166.82|169.22|166.82|169.22|166.82|169.22|166.82|0
1647893260000|2022-03-21 20:07:40|169.12|166.72|169.12|166.72|169.12|166.72|169.12|166.72|0
1647893280000|2022-03-21 20:08:00|169.22|166.82|169.12|166.72|169.22|166.82|169.12|166.72|0
1647893290000|2022-03-21 20:08:10|169.22|166.82|169.12|166.72|169.22|166.82|169.12|166.72|0
1647893300000|2022-03-21 20:08:20|169.17|166.77|169.12|166.72|169.17|166.77|169.12|166.72|0
1647893320000|2022-03-21 20:08:40|169.22|166.82|169.12|166.72|169.22|166.82|169.12|166.72|0
1647893390000|2022-03-21 20:09:50|168.94|166.54|169.03|166.63|169.03|166.63|168.94|166.54|0
1647893400000|2022-03-21 20:10:00|169.12|166.72|169.31|166.91|169.36|166.96|169.12|166.72|0
1647893410000|2022-03-21 20:10:10|169.41|167.01|169.5|167.1|169.5|167.1|169.41|167.01|0
1647893420000|2022-03-21 20:10:20|169.41|167.01|169.31|166.91|169.41|167.01|169.31|166.91|0
1647893430000|2022-03-21 20:10:30|169.22|166.82|169.45|167.05|169.45|167.05|169.22|166.82|0
1647893440000|2022-03-21 20:10:40|169.31|166.91|169.31|166.91|169.31|166.91|169.31|166.91|0
1647893460000|2022-03-21 20:11:00|169.41|167.01|169.41|167.01|169.41|167.01|169.41|167.01|0
1647893470000|2022-03-21 20:11:10|169.5|167.1|169.41|167.01|169.5|167.1|169.41|167.01|0
1647893480000|2022-03-21 20:11:20|169.31|166.91|169.31|166.91|169.31|166.91|169.31|166.91|0
1647893490000|2022-03-21 20:11:30|169.26|166.86|169.22|166.82|169.31|166.91|169.22|166.82|0
1647893500000|2022-03-21 20:11:40|169.31|166.91|169.31|166.91|169.31|166.91|169.31|166.91|0
1647893510000|2022-03-21 20:11:50|169.41|167.01|169.41|167.01|169.41|167.01|169.41|167.01|0
1647893520000|2022-03-21 20:12:00|169.31|166.91|169.22|166.82|169.31|166.91|169.22|166.82|0
1647893530000|2022-03-21 20:12:10|169.12|166.72|169.12|166.72|169.12|166.72|169.12|166.72|0
1647893550000|2022-03-21 20:12:30|169.22|166.82|169.22|166.82|169.22|166.82|169.22|166.82|0
1647893570000|2022-03-21 20:12:50|169.31|166.91|169.31|166.91|169.31|166.91|169.31|166.91|0
1647893580000|2022-03-21 20:13:00|169.22|166.82|169.22|166.82|169.22|166.82|169.22|166.82|0
1647893590000|2022-03-21 20:13:10|169.31|166.91|169.5|167.1|169.5|167.1|169.31|166.91|0
1647893600000|2022-03-21 20:13:20|169.59|167.19|169.83|167.43|169.83|167.43|169.59|167.19|0
1647893610000|2022-03-21 20:13:30|169.78|167.38|169.78|167.38|169.78|167.38|169.69|167.29|0
1647893620000|2022-03-21 20:13:40|169.69|167.29|169.69|167.29|169.69|167.29|169.69|167.29|0
1647893630000|2022-03-21 20:13:50|169.59|167.19|169.69|167.29|169.69|167.29|169.59|167.19|0
1647893640000|2022-03-21 20:14:00|169.59|167.19|169.78|167.38|169.78|167.38|169.59|167.19|0
1647893650000|2022-03-21 20:14:10|169.69|167.29|169.59|167.19|169.69|167.29|169.59|167.19|0
1647893660000|2022-03-21 20:14:20|169.5|167.1|169.4|167|169.5|167.1|169.4|167|0
1647893670000|2022-03-21 20:14:30|169.31|166.91|169.4|167|169.4|167|169.31|166.91|0
1647893680000|2022-03-21 20:14:40|169.31|166.91|169.5|167.1|169.5|167.1|169.31|166.91|0
1647893690000|2022-03-21 20:14:50|169.69|167.29|169.73|167.33|169.73|167.33|169.69|167.29|0
1647893700000|2022-03-21 20:15:00|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1647893710000|2022-03-21 20:15:10|169.7|166.9|169.79|166.99|169.79|166.99|169.7|166.9|0
1647893720000|2022-03-21 20:15:20|169.89|167.09|169.89|167.09|169.89|167.09|169.89|167.09|0
1647893730000|2022-03-21 20:15:30|169.79|166.99|169.89|167.09|169.89|167.09|169.79|166.99|0
1647893740000|2022-03-21 20:15:40|169.79|166.99|169.98|167.18|169.98|167.18|169.79|166.99|0
1647893750000|2022-03-21 20:15:50|169.89|167.09|169.93|167.13|169.98|167.18|169.89|167.09|0
1647893760000|2022-03-21 20:16:00|169.89|167.09|169.98|167.18|169.98|167.18|169.89|167.09|0
1647893770000|2022-03-21 20:16:10|169.89|167.09|169.89|167.09|169.89|167.09|169.89|167.09|0
1647893780000|2022-03-21 20:16:20|169.84|167.04|169.79|166.99|169.84|167.04|169.79|166.99|0
1647893790000|2022-03-21 20:16:30|169.89|167.09|169.89|167.09|169.89|167.09|169.89|167.09|0
1647893800000|2022-03-21 20:16:40|169.79|166.99|169.89|167.09|169.89|167.09|169.79|166.99|0
1647893810000|2022-03-21 20:16:50|169.79|166.99|169.79|166.99|169.79|166.99|169.79|166.99|0
1647893850000|2022-03-21 20:17:30|169.7|166.9|169.7|166.9|169.7|166.9|169.6|166.8|0
1647893860000|2022-03-21 20:17:40|169.79|166.99|169.7|166.9|169.79|166.99|169.7|166.9|0
1647893880000|2022-03-21 20:18:00|169.6|166.8|169.6|166.8|169.6|166.8|169.6|166.8|0
1647893890000|2022-03-21 20:18:10|169.51|166.71|169.6|166.8|169.6|166.8|169.51|166.71|0
1647893900000|2022-03-21 20:18:20|169.51|166.71|169.6|166.8|169.6|166.8|169.51|166.71|0
1647893910000|2022-03-21 20:18:30|169.51|166.71|169.51|166.71|169.51|166.71|169.51|166.71|0
1647893920000|2022-03-21 20:18:40|169.6|166.8|169.6|166.8|169.6|166.8|169.6|166.8|0
1647893940000|2022-03-21 20:19:00|169.51|166.71|169.6|166.8|169.6|166.8|169.51|166.71|0
1647893950000|2022-03-21 20:19:10|169.55|166.75|169.6|166.8|169.6|166.8|169.55|166.75|0
1647893960000|2022-03-21 20:19:20|169.7|166.9|169.79|166.99|169.79|166.99|169.7|166.9|0
1647893990000|2022-03-21 20:19:50|169.89|167.09|169.98|167.18|169.98|167.18|169.89|167.09|0
1647894000000|2022-03-21 20:20:00|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1647894010000|2022-03-21 20:20:10|170.17|167.37|170.17|167.37|170.26|167.46|170.17|167.37|0
1647894030000|2022-03-21 20:20:30|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1647894040000|2022-03-21 20:20:40|170.26|167.46|170.17|167.37|170.26|167.46|170.17|167.37|0
1647894050000|2022-03-21 20:20:50|170.36|167.56|170.55|167.75|170.55|167.75|170.36|167.56|0
1647894060000|2022-03-21 20:21:00|170.45|167.65|170.36|167.56|170.45|167.65|170.36|167.56|0
1647894070000|2022-03-21 20:21:10|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1647894090000|2022-03-21 20:21:30|170.55|167.75|170.55|167.75|170.55|167.75|170.55|167.75|0
1647894100000|2022-03-21 20:21:40|170.54|167.74|170.45|167.65|170.54|167.74|170.45|167.65|0
1647894110000|2022-03-21 20:21:50|170.54|167.74|170.54|167.74|170.54|167.74|170.54|167.74|0
1647894120000|2022-03-21 20:22:00|170.45|167.65|170.54|167.74|170.54|167.74|170.45|167.65|0
1647894130000|2022-03-21 20:22:10|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1647894180000|2022-03-21 20:23:00|170.5|167.7|170.54|167.74|170.54|167.74|170.5|167.7|0
1647894210000|2022-03-21 20:23:30|170.5|167.7|170.45|167.65|170.5|167.7|170.45|167.65|0
1647894230000|2022-03-21 20:23:50|170.54|167.74|170.54|167.74|170.54|167.74|170.54|167.74|0
1647894240000|2022-03-21 20:24:00|170.45|167.65|170.54|167.74|170.54|167.74|170.45|167.65|0
1647894260000|2022-03-21 20:24:20|170.49|167.69|170.54|167.74|170.54|167.74|170.49|167.69|0
1647894270000|2022-03-21 20:24:30|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1647894300000|2022-03-21 20:25:00|170.59|167.79|170.54|167.74|170.59|167.79|170.54|167.74|0
1647894310000|2022-03-21 20:25:10|170.64|167.84|170.54|167.74|170.64|167.84|170.54|167.74|0
1647894320000|2022-03-21 20:25:20|170.64|167.84|170.64|167.84|170.64|167.84|170.64|167.84|0
1647894330000|2022-03-21 20:25:30|170.54|167.74|170.59|167.79|170.64|167.84|170.54|167.74|0
1647894340000|2022-03-21 20:25:40|170.64|167.84|170.59|167.79|170.64|167.84|170.59|167.79|0
1647894350000|2022-03-21 20:25:50|170.64|167.84|170.45|167.65|170.64|167.84|170.45|167.65|0
1647894360000|2022-03-21 20:26:00|170.49|167.69|170.45|167.65|170.54|167.74|170.45|167.65|0
1647894370000|2022-03-21 20:26:10|170.54|167.74|170.45|167.65|170.54|167.74|170.45|167.65|0
1647894380000|2022-03-21 20:26:20|170.21|167.41|170.31|167.51|170.35|167.55|170.21|167.41|0
1647894390000|2022-03-21 20:26:30|170.35|167.55|170.26|167.46|170.35|167.55|170.26|167.46|0
1647894400000|2022-03-21 20:26:40|170.17|167.37|169.98|167.18|170.17|167.37|169.98|167.18|0
1647894420000|2022-03-21 20:27:00|170.07|167.27|170.02|167.22|170.07|167.27|170.02|167.22|0
1647894430000|2022-03-21 20:27:10|169.98|167.18|170.07|167.27|170.07|167.27|169.98|167.18|0
1647894450000|2022-03-21 20:27:30|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1647894490000|2022-03-21 20:28:10|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1647894500000|2022-03-21 20:28:20|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1647894510000|2022-03-21 20:28:30|170.21|167.41|170.17|167.37|170.21|167.41|170.17|167.37|0
1647894520000|2022-03-21 20:28:40|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1647894530000|2022-03-21 20:28:50|170.26|167.46|170.16|167.36|170.26|167.46|170.16|167.36|0
1647894550000|2022-03-21 20:29:10|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1647894560000|2022-03-21 20:29:20|170.16|167.36|170.07|167.27|170.16|167.36|170.07|167.27|0
1647894580000|2022-03-21 20:29:40|170.02|167.22|169.98|167.18|170.02|167.22|169.98|167.18|0
1647894590000|2022-03-21 20:29:50|170.07|167.27|170.12|167.32|170.12|167.32|170.07|167.27|0
1647894600000|2022-03-21 20:30:00|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1647894610000|2022-03-21 20:30:10|170.12|167.32|170.26|167.46|170.26|167.46|170.12|167.32|0
1647894620000|2022-03-21 20:30:20|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1647894630000|2022-03-21 20:30:30|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1647894640000|2022-03-21 20:30:40|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1647894650000|2022-03-21 20:30:50|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1647894660000|2022-03-21 20:31:00|170.26|167.46|170.35|167.55|170.35|167.55|170.26|167.46|0
1647894690000|2022-03-21 20:31:30|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1647894700000|2022-03-21 20:31:40|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1647894710000|2022-03-21 20:31:50|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1647894720000|2022-03-21 20:32:00|170.4|167.6|170.35|167.55|170.45|167.65|170.35|167.55|0
1647894730000|2022-03-21 20:32:10|170.3|167.5|170.26|167.46|170.3|167.5|170.21|167.41|0
1647894750000|2022-03-21 20:32:30|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1647894760000|2022-03-21 20:32:40|170.35|167.55|170.3|167.5|170.35|167.55|170.3|167.5|0
1647894770000|2022-03-21 20:32:50|170.35|167.55|170.35|167.55|170.35|167.55|170.35|167.55|0
1647894790000|2022-03-21 20:33:10|170.3|167.5|170.35|167.55|170.35|167.55|170.3|167.5|0
1647894820000|2022-03-21 20:33:40|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1647894840000|2022-03-21 20:34:00|170.49|167.69|170.54|167.74|170.54|167.74|170.49|167.69|0
1647894850000|2022-03-21 20:34:10|170.49|167.69|170.54|167.74|170.54|167.74|170.49|167.69|0
1647894860000|2022-03-21 20:34:20|170.49|167.69|170.49|167.69|170.49|167.69|170.49|167.69|0
1647894870000|2022-03-21 20:34:30|170.64|167.84|170.59|167.79|170.64|167.84|170.59|167.79|0
1647894880000|2022-03-21 20:34:40|170.64|167.84|170.63|167.83|170.64|167.84|170.63|167.83|0
1647894890000|2022-03-21 20:34:50|170.68|167.88|170.68|167.88|170.68|167.88|170.68|167.88|0
1647894900000|2022-03-21 20:35:00|170.63|167.83|170.73|167.93|170.73|167.93|170.63|167.83|0
1647894920000|2022-03-21 20:35:20|170.77|167.97|170.82|168.02|170.82|168.02|170.77|167.97|0
1647894930000|2022-03-21 20:35:30|170.92|168.12|170.82|168.02|170.92|168.12|170.82|168.02|0
1647894940000|2022-03-21 20:35:40|170.92|168.12|170.92|168.12|170.92|168.12|170.92|168.12|0
1647894960000|2022-03-21 20:36:00|170.77|167.97|170.77|167.97|170.82|168.02|170.73|167.93|0
1647894970000|2022-03-21 20:36:10|170.73|167.93|170.92|168.12|170.92|168.12|170.73|167.93|0
1647895080000|2022-03-21 20:38:00|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1647895110000|2022-03-21 20:38:30|170.92|168.12|170.92|168.12|170.96|168.16|170.92|168.12|0
1647895160000|2022-03-21 20:39:20|171.01|168.21|170.92|168.12|171.01|168.21|170.92|168.12|0
1647895170000|2022-03-21 20:39:30|170.87|168.07|170.82|168.02|170.87|168.07|170.82|168.02|0
1647895180000|2022-03-21 20:39:40|170.92|168.12|170.82|168.02|170.92|168.12|170.82|168.02|0
1647895200000|2022-03-21 20:40:00|170.77|167.97|170.82|168.02|170.82|168.02|170.77|167.97|0
1647895210000|2022-03-21 20:40:10|170.73|167.93|170.73|167.93|170.73|167.93|170.73|167.93|0
1647895320000|2022-03-21 20:42:00|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1647895340000|2022-03-21 20:42:20|170.92|168.12|170.92|168.12|170.92|168.12|170.92|168.12|0
1647895380000|2022-03-21 20:43:00|170.82|168.02|170.82|168.02|170.82|168.02|170.82|168.02|0
1647895410000|2022-03-21 20:43:30|170.92|168.12|171.01|168.21|171.01|168.21|170.92|168.12|0
1647895460000|2022-03-21 20:44:20|171.1|168.3|171.01|168.21|171.1|168.3|171.01|168.21|0
1647895510000|2022-03-21 20:45:10|171.1|168.3|171.1|168.3|171.1|168.3|171.1|168.3|0
1647895520000|2022-03-21 20:45:20|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1647895530000|2022-03-21 20:45:30|171.1|168.3|171.1|168.3|171.1|168.3|171.1|168.3|0
1647895540000|2022-03-21 20:45:40|171.39|168.59|171.29|168.49|171.39|168.59|171.2|168.4|0
1647895550000|2022-03-21 20:45:50|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1647895570000|2022-03-21 20:46:10|171.29|168.49|171.39|168.59|171.39|168.59|171.29|168.49|0
1647895580000|2022-03-21 20:46:20|171.29|168.49|171.29|168.49|171.29|168.49|171.29|168.49|0
1647895610000|2022-03-21 20:46:50|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1647895620000|2022-03-21 20:47:00|171.2|168.4|171.29|168.49|171.29|168.49|171.2|168.4|0
1647895630000|2022-03-21 20:47:10|171.24|168.44|171.24|168.44|171.29|168.49|171.24|168.44|0
1647895640000|2022-03-21 20:47:20|171.2|168.4|171.29|168.49|171.29|168.49|171.2|168.4|0
1647895650000|2022-03-21 20:47:30|171.2|168.4|171.24|168.44|171.24|168.44|171.2|168.4|0
1647895660000|2022-03-21 20:47:40|171.29|168.49|171.29|168.49|171.29|168.49|171.29|168.49|0
1647895670000|2022-03-21 20:47:50|171.24|168.44|171.29|168.49|171.29|168.49|171.24|168.44|0
1647895690000|2022-03-21 20:48:10|171.2|168.4|171.2|168.4|171.2|168.4|171.2|168.4|0
1647895710000|2022-03-21 20:48:30|171.1|168.3|171.2|168.4|171.2|168.4|171.1|168.3|0
1647895720000|2022-03-21 20:48:40|171.15|168.35|171.1|168.3|171.15|168.35|171.1|168.3|0
1647895730000|2022-03-21 20:48:50|171.01|168.21|171.01|168.21|171.01|168.21|171.01|168.21|0
1647895750000|2022-03-21 20:49:10|170.91|168.11|170.91|168.11|170.91|168.11|170.91|168.11|0
1647895760000|2022-03-21 20:49:20|170.82|168.02|170.82|168.02|170.91|168.11|170.82|168.02|0
1647895790000|2022-03-21 20:49:50|170.91|168.11|171.01|168.21|171.01|168.21|170.91|168.11|0
1647895800000|2022-03-21 20:50:00|170.91|168.11|171.01|168.21|171.01|168.21|170.91|168.11|0
1647895810000|2022-03-21 20:50:10|171.05|168.25|171.1|168.3|171.1|168.3|171.01|168.21|0
1647895850000|2022-03-21 20:50:50|171.2|168.4|171.2|168.4|171.2|168.4|171.2|168.4|0
1647895890000|2022-03-21 20:51:30|171.24|168.44|171.2|168.4|171.24|168.44|171.2|168.4|0
1647895900000|2022-03-21 20:51:40|171.29|168.49|171.24|168.44|171.29|168.49|171.24|168.44|0
1647895910000|2022-03-21 20:51:50|171.2|168.4|171.15|168.35|171.24|168.44|171.15|168.35|0
1647895920000|2022-03-21 20:52:00|171.1|168.3|171.15|168.35|171.15|168.35|171.1|168.3|0
1647895930000|2022-03-21 20:52:10|171.1|168.3|170.96|168.16|171.1|168.3|170.96|168.16|0
1647895940000|2022-03-21 20:52:20|171.01|168.21|171.05|168.25|171.1|168.3|171.01|168.21|0
1647895950000|2022-03-21 20:52:30|171.1|168.3|171.1|168.3|171.1|168.3|171.05|168.25|0
1647895960000|2022-03-21 20:52:40|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1647895970000|2022-03-21 20:52:50|171.1|168.3|171.01|168.21|171.1|168.3|171.01|168.21|0
1647896010000|2022-03-21 20:53:30|171.05|168.25|171.1|168.3|171.1|168.3|171.01|168.21|0
1647896020000|2022-03-21 20:53:40|171.05|168.25|171.01|168.21|171.05|168.25|171.01|168.21|0
1647896030000|2022-03-21 20:53:50|170.96|168.16|171.01|168.21|171.01|168.21|170.96|168.16|0
1647896050000|2022-03-21 20:54:10|170.96|168.16|171.01|168.21|171.01|168.21|170.96|168.16|0
1647896060000|2022-03-21 20:54:20|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1647896070000|2022-03-21 20:54:30|171.1|168.3|170.91|168.11|171.1|168.3|170.91|168.11|0
1647896080000|2022-03-21 20:54:40|170.96|168.16|170.91|168.11|170.96|168.16|170.91|168.11|0
1647896090000|2022-03-21 20:54:50|170.86|168.06|170.82|168.02|170.86|168.06|170.82|168.02|0
1647896100000|2022-03-21 20:55:00|170.86|168.06|170.82|168.02|170.86|168.06|170.82|168.02|0
1647896110000|2022-03-21 20:55:10|170.72|167.92|170.72|167.92|170.72|167.92|170.72|167.92|0
1647896120000|2022-03-21 20:55:20|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1647896140000|2022-03-21 20:55:40|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1647896150000|2022-03-21 20:55:50|170.67|167.87|170.63|167.83|170.67|167.87|170.63|167.83|0
1647896160000|2022-03-21 20:56:00|170.44|167.64|170.44|167.64|170.44|167.64|170.44|167.64|0
1647896180000|2022-03-21 20:56:20|170.53|167.73|170.44|167.64|170.53|167.73|170.44|167.64|0
1647896190000|2022-03-21 20:56:30|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1647896200000|2022-03-21 20:56:40|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1647896210000|2022-03-21 20:56:50|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1647896220000|2022-03-21 20:57:00|170.48|167.68|170.48|167.68|170.53|167.73|170.48|167.68|0
1647896230000|2022-03-21 20:57:10|170.44|167.64|170.48|167.68|170.48|167.68|170.44|167.64|0
1647896240000|2022-03-21 20:57:20|170.53|167.73|170.48|167.68|170.53|167.73|170.48|167.68|0
1647896250000|2022-03-21 20:57:30|170.53|167.73|170.48|167.68|170.53|167.73|170.48|167.68|0
1647896260000|2022-03-21 20:57:40|170.44|167.64|170.44|167.64|170.44|167.64|170.44|167.64|0
1647896280000|2022-03-21 20:58:00|170.48|167.68|170.44|167.64|170.48|167.68|170.44|167.64|0
1647896290000|2022-03-21 20:58:10|170.48|167.68|170.53|167.73|170.53|167.73|170.48|167.68|0
1647896320000|2022-03-21 20:58:40|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1647896340000|2022-03-21 20:59:00|170.72|167.92|170.72|167.92|170.72|167.92|170.72|167.92|0
1647896350000|2022-03-21 20:59:10|170.63|167.83|170.63|167.83|170.63|167.83|170.63|167.83|0
1647896360000|2022-03-21 20:59:20|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1647896370000|2022-03-21 20:59:30|170.63|167.83|170.63|167.83|170.72|167.92|170.63|167.83|0
1647896380000|2022-03-21 20:59:40|170.67|167.87|170.72|167.92|170.72|167.92|170.67|167.87|0
1647896390000|2022-03-21 20:59:50|170.77|167.97|170.67|167.87|170.86|168.06|170.67|167.87|0
1647896400000|2022-03-21 21:00:00|170.65|167.85|170.65|167.85|170.65|167.85|170.65|167.85|0
1647896410000|2022-03-21 21:00:10|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1647896490000|2022-03-21 21:01:30|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1647896520000|2022-03-21 21:02:00|170.51|167.71|170.61|167.81|170.61|167.81|170.51|167.71|0
1647896530000|2022-03-21 21:02:10|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1647896560000|2022-03-21 21:02:40|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1647896590000|2022-03-21 21:03:10|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1647896610000|2022-03-21 21:03:30|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1647896620000|2022-03-21 21:03:40|170.75|167.95|170.66|167.86|170.75|167.95|170.66|167.86|0
1647896630000|2022-03-21 21:03:50|170.8|168|170.8|168|170.8|168|170.8|168|0
1647896640000|2022-03-21 21:04:00|170.69|167.89|170.69|167.89|170.69|167.89|170.69|167.89|0
1647896680000|2022-03-21 21:04:40|170.55|167.75|170.54|167.74|170.55|167.75|170.54|167.74|0
1647896740000|2022-03-21 21:05:40|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1647896760000|2022-03-21 21:06:00|170.47|167.67|170.47|167.67|170.47|167.67|170.47|167.67|0
1647896770000|2022-03-21 21:06:10|170.44|167.64|170.37|167.57|170.44|167.64|170.37|167.57|0
1647896790000|2022-03-21 21:06:30|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1647896820000|2022-03-21 21:07:00|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1647896830000|2022-03-21 21:07:10|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1647896860000|2022-03-21 21:07:40|170.25|167.45|170.25|167.45|170.25|167.45|170.25|167.45|0
1647896870000|2022-03-21 21:07:50|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1647896900000|2022-03-21 21:08:20|170.17|167.37|170.47|167.67|170.47|167.67|170.17|167.37|0
1647896940000|2022-03-21 21:09:00|170.44|167.64|170.47|167.67|170.47|167.67|170.44|167.64|0
1647897160000|2022-03-21 21:12:40|170.4|167.6|170.4|167.6|170.4|167.6|170.4|167.6|0
1647897170000|2022-03-21 21:12:50|170.49|167.69|170.49|167.69|170.49|167.69|170.49|167.69|0
1647897280000|2022-03-21 21:14:40|170.55|167.75|170.55|167.75|170.55|167.75|170.55|167.75|0
1647897360000|2022-03-21 21:16:00|170.53|167.73|170.53|167.73|170.53|167.73|170.53|167.73|0
1647897410000|2022-03-21 21:16:50|170.49|167.69|170.49|167.69|170.49|167.69|170.49|167.69|0
1647897490000|2022-03-21 21:18:10|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1647897520000|2022-03-21 21:18:40|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1647897530000|2022-03-21 21:18:50|170.2|167.4|170.22|167.42|170.22|167.42|170.2|167.4|0
1647897550000|2022-03-21 21:19:10|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1647897560000|2022-03-21 21:19:20|170.33|167.53|170.32|167.52|170.33|167.53|170.32|167.52|0
1647897670000|2022-03-21 21:21:10|170.44|167.64|170.44|167.64|170.44|167.64|170.44|167.64|0
1647897700000|2022-03-21 21:21:40|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1647897720000|2022-03-21 21:22:00|170.44|167.64|170.44|167.64|170.44|167.64|170.44|167.64|0
1647897760000|2022-03-21 21:22:40|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1647897810000|2022-03-21 21:23:30|170.34|167.54|170.24|167.44|170.34|167.54|170.24|167.44|0
1647897850000|2022-03-21 21:24:10|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1647897870000|2022-03-21 21:24:30|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1647897930000|2022-03-21 21:25:30|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1647898070000|2022-03-21 21:27:50|170.2|167.4|170.2|167.4|170.2|167.4|170.2|167.4|0
1647898090000|2022-03-21 21:28:10|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1647898150000|2022-03-21 21:29:10|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1647898160000|2022-03-21 21:29:20|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1647898170000|2022-03-21 21:29:30|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1647898200000|2022-03-21 21:30:00|170.09|167.29|170.09|167.29|170.09|167.29|170.09|167.29|0
1647898370000|2022-03-21 21:32:50|170.28|167.48|170.28|167.48|170.28|167.48|170.28|167.48|0
1647898460000|2022-03-21 21:34:20|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1647898470000|2022-03-21 21:34:30|170.09|167.29|170.06|167.26|170.09|167.29|170.06|167.26|0
1647898580000|2022-03-21 21:36:20|170.05|167.25|170.05|167.25|170.05|167.25|170.05|167.25|0
1647898610000|2022-03-21 21:36:50|170.22|167.42|170.22|167.42|170.22|167.42|170.22|167.42|0
1647898640000|2022-03-21 21:37:20|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1647898660000|2022-03-21 21:37:40|169.88|167.08|169.87|167.07|169.88|167.08|169.87|167.07|0
1647898670000|2022-03-21 21:37:50|169.95|167.15|169.82|167.02|169.95|167.15|169.82|167.02|0
1647898680000|2022-03-21 21:38:00|169.84|167.04|169.84|167.04|169.84|167.04|169.84|167.04|0
1647898690000|2022-03-21 21:38:10|169.91|167.11|169.91|167.11|169.91|167.11|169.91|167.11|0
1647898700000|2022-03-21 21:38:20|169.89|167.09|169.92|167.12|169.92|167.12|169.89|167.09|0
1647898760000|2022-03-21 21:39:20|169.95|167.15|169.96|167.16|169.96|167.16|169.95|167.15|0
1647898770000|2022-03-21 21:39:30|169.99|167.19|170|167.2|170|167.2|169.96|167.16|0
1647898830000|2022-03-21 21:40:30|170.08|167.28|170.08|167.28|170.08|167.28|170.08|167.28|0
1647898870000|2022-03-21 21:41:10|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1647898880000|2022-03-21 21:41:20|169.99|167.19|170.08|167.28|170.08|167.28|169.99|167.19|0
1647898980000|2022-03-21 21:43:00|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1647898990000|2022-03-21 21:43:10|170.16|167.36|169.95|167.15|170.16|167.36|169.95|167.15|0
1647899150000|2022-03-21 21:45:50|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1647899160000|2022-03-21 21:46:00|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1647899220000|2022-03-21 21:47:00|169.87|167.07|170.05|167.25|170.05|167.25|169.87|167.07|0
1647899310000|2022-03-21 21:48:30|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1647899340000|2022-03-21 21:49:00|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1647899360000|2022-03-21 21:49:20|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1647899390000|2022-03-21 21:49:50|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1647899470000|2022-03-21 21:51:10|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1647899500000|2022-03-21 21:51:40|170.05|167.25|170.05|167.25|170.05|167.25|170.05|167.25|0
1647899510000|2022-03-21 21:51:50|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1647899530000|2022-03-21 21:52:10|170|167.2|170.04|167.24|170.04|167.24|170|167.2|0
1647899540000|2022-03-21 21:52:20|170.05|167.25|170.05|167.25|170.05|167.25|170.05|167.25|0
1647899570000|2022-03-21 21:52:50|170.01|167.21|170.05|167.25|170.05|167.25|170.01|167.21|0
1647899640000|2022-03-21 21:54:00|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1647899700000|2022-03-21 21:55:00|170.08|167.28|170.08|167.28|170.08|167.28|170.08|167.28|0
1647899850000|2022-03-21 21:57:30|170.03|167.23|170.01|167.21|170.03|167.23|170.01|167.21|0
1647899890000|2022-03-21 21:58:10|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1647899900000|2022-03-21 21:58:20|170.08|167.28|170.08|167.28|170.08|167.28|170.08|167.28|0
1647899930000|2022-03-21 21:58:50|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1647899980000|2022-03-21 21:59:40|170.01|167.21|170.02|167.22|170.02|167.22|170.01|167.21|0
1647899990000|2022-03-21 21:59:50|170.05|167.25|170.13|167.33|170.13|167.33|170.05|167.25|0
1647900000000|2022-03-21 22:00:00|169.9|167.1|169.9|167.1|169.9|167.1|169.8|167|0
1647900010000|2022-03-21 22:00:10|169.76|166.96|169.57|166.77|169.76|166.96|169.57|166.77|0
1647900020000|2022-03-21 22:00:20|169.71|166.91|169.57|166.77|169.71|166.91|169.57|166.77|0
1647900030000|2022-03-21 22:00:30|169.52|166.72|169.47|166.67|169.52|166.72|169.47|166.67|0
1647900040000|2022-03-21 22:00:40|169.52|166.72|169.52|166.72|169.57|166.77|169.52|166.72|0
1647900050000|2022-03-21 22:00:50|169.43|166.63|169.61|166.81|169.61|166.81|169.43|166.63|0
1647900060000|2022-03-21 22:01:00|169.71|166.91|169.71|166.91|169.71|166.91|169.66|166.86|0
1647900070000|2022-03-21 22:01:10|169.8|167|169.71|166.91|169.85|167.05|169.71|166.91|0
1647900080000|2022-03-21 22:01:20|169.66|166.86|169.71|166.91|169.71|166.91|169.66|166.86|0
1647900100000|2022-03-21 22:01:40|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1647900110000|2022-03-21 22:01:50|169.76|166.96|169.85|167.05|169.85|167.05|169.76|166.96|0
1647900120000|2022-03-21 22:02:00|169.8|167|169.71|166.91|169.85|167.05|169.71|166.91|0
1647900130000|2022-03-21 22:02:10|169.66|166.86|169.66|166.86|169.71|166.91|169.66|166.86|0
1647900150000|2022-03-21 22:02:30|169.47|166.67|169.47|166.67|169.47|166.67|169.47|166.67|0
1647900160000|2022-03-21 22:02:40|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1647900180000|2022-03-21 22:03:00|169.29|166.49|169.24|166.44|169.29|166.49|169.24|166.44|0
1647900190000|2022-03-21 22:03:10|169.19|166.39|169.29|166.49|169.29|166.49|169.19|166.39|0
1647900200000|2022-03-21 22:03:20|169.24|166.44|169.38|166.58|169.38|166.58|169.24|166.44|0
1647900210000|2022-03-21 22:03:30|169.33|166.53|169.47|166.67|169.47|166.67|169.33|166.53|0
1647900220000|2022-03-21 22:03:40|169.42|166.62|169.42|166.62|169.42|166.62|169.38|166.58|0
1647900230000|2022-03-21 22:03:50|169.38|166.58|169.24|166.44|169.38|166.58|169.19|166.39|0
1647900240000|2022-03-21 22:04:00|169.19|166.39|169.19|166.39|169.24|166.44|169.19|166.39|0
1647900250000|2022-03-21 22:04:10|169.24|166.44|169.1|166.3|169.24|166.44|169.1|166.3|0
1647900260000|2022-03-21 22:04:20|169.14|166.34|169.1|166.3|169.14|166.34|169.1|166.3|0
1647900270000|2022-03-21 22:04:30|168.91|166.11|169.05|166.25|169.05|166.25|168.91|166.11|0
1647900280000|2022-03-21 22:04:40|169|166.2|169|166.2|169|166.2|169|166.2|0
1647900290000|2022-03-21 22:04:50|169.05|166.25|169.05|166.25|169.1|166.3|169.05|166.25|0
1647900300000|2022-03-21 22:05:00|169|166.2|169|166.2|169|166.2|169|166.2|0
1647900310000|2022-03-21 22:05:10|169.05|166.25|169.1|166.3|169.1|166.3|169.05|166.25|0
1647900320000|2022-03-21 22:05:20|169.19|166.39|169.19|166.39|169.19|166.39|169.14|166.34|0
1647900330000|2022-03-21 22:05:30|169.24|166.44|169.19|166.39|169.24|166.44|169.19|166.39|0
1647900340000|2022-03-21 22:05:40|169.28|166.48|169.28|166.48|169.28|166.48|169.24|166.44|0
1647900350000|2022-03-21 22:05:50|169.24|166.44|169.28|166.48|169.28|166.48|169.24|166.44|0
1647900360000|2022-03-21 22:06:00|169.1|166.3|169|166.2|169.1|166.3|169|166.2|0
1647900370000|2022-03-21 22:06:10|169.1|166.3|169.19|166.39|169.19|166.39|169.1|166.3|0
1647900380000|2022-03-21 22:06:20|169.38|166.58|169.28|166.48|169.42|166.62|169.28|166.48|0
1647900390000|2022-03-21 22:06:30|169.24|166.44|169.38|166.58|169.38|166.58|169.24|166.44|0
1647900400000|2022-03-21 22:06:40|169.33|166.53|169.28|166.48|169.38|166.58|169.28|166.48|0
1647900410000|2022-03-21 22:06:50|169.33|166.53|169.33|166.53|169.33|166.53|169.33|166.53|0
1647900420000|2022-03-21 22:07:00|169.38|166.58|169.38|166.58|169.38|166.58|169.38|166.58|0
1647900430000|2022-03-21 22:07:10|169.33|166.53|169.28|166.48|169.33|166.53|169.28|166.48|0
1647900440000|2022-03-21 22:07:20|169.19|166.39|169.19|166.39|169.19|166.39|169.19|166.39|0
1647900450000|2022-03-21 22:07:30|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1647900470000|2022-03-21 22:07:50|169.1|166.3|169.1|166.3|169.14|166.34|169.1|166.3|0
1647900480000|2022-03-21 22:08:00|169.19|166.39|169.14|166.34|169.19|166.39|169.14|166.34|0
1647900490000|2022-03-21 22:08:10|169.19|166.39|169.19|166.39|169.19|166.39|169.19|166.39|0
1647900500000|2022-03-21 22:08:20|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1647900510000|2022-03-21 22:08:30|169.33|166.53|169.28|166.48|169.33|166.53|169.28|166.48|0
1647900520000|2022-03-21 22:08:40|169.14|166.34|169.23|166.43|169.23|166.43|169.14|166.34|0
1647900530000|2022-03-21 22:08:50|169.19|166.39|169.19|166.39|169.23|166.43|169.19|166.39|0
1647900540000|2022-03-21 22:09:00|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1647900560000|2022-03-21 22:09:20|169.09|166.29|168.95|166.15|169.09|166.29|168.95|166.15|0
1647900570000|2022-03-21 22:09:30|168.91|166.11|168.81|166.01|168.91|166.11|168.81|166.01|0
1647900580000|2022-03-21 22:09:40|168.72|165.92|168.72|165.92|168.72|165.92|168.67|165.87|0
1647900590000|2022-03-21 22:09:50|168.81|166.01|168.81|166.01|168.81|166.01|168.81|166.01|0
1647900600000|2022-03-21 22:10:00|168.91|166.11|169.05|166.25|169.05|166.25|168.91|166.11|0
1647900610000|2022-03-21 22:10:10|168.95|166.15|168.91|166.11|168.95|166.15|168.91|166.11|0
1647900620000|2022-03-21 22:10:20|168.95|166.15|169.05|166.25|169.05|166.25|168.95|166.15|0
1647900630000|2022-03-21 22:10:30|169.09|166.29|169.09|166.29|169.09|166.29|169.05|166.25|0
1647900640000|2022-03-21 22:10:40|169.19|166.39|169.19|166.39|169.19|166.39|169.19|166.39|0
1647900650000|2022-03-21 22:10:50|169.09|166.29|169.09|166.29|169.09|166.29|169.09|166.29|0
1647900660000|2022-03-21 22:11:00|169.14|166.34|169.19|166.39|169.19|166.39|169.14|166.34|0
1647900670000|2022-03-21 22:11:10|169.14|166.34|169.14|166.34|169.14|166.34|169.14|166.34|0
1647900680000|2022-03-21 22:11:20|169.09|166.29|169.09|166.29|169.09|166.29|169.09|166.29|0
1647900700000|2022-03-21 22:11:40|169.05|166.25|169|166.2|169.05|166.25|169|166.2|0
1647900720000|2022-03-21 22:12:00|169.19|166.39|169.14|166.34|169.19|166.39|169.14|166.34|0
1647900730000|2022-03-21 22:12:10|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1647900740000|2022-03-21 22:12:20|169.38|166.58|169.19|166.39|169.38|166.58|169.19|166.39|0
1647900750000|2022-03-21 22:12:30|169.28|166.48|169.28|166.48|169.33|166.53|169.28|166.48|0
1647900760000|2022-03-21 22:12:40|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1647900770000|2022-03-21 22:12:50|169.19|166.39|169.19|166.39|169.23|166.43|169.19|166.39|0
1647900800000|2022-03-21 22:13:20|169.23|166.43|169.23|166.43|169.28|166.48|169.23|166.43|0
1647900810000|2022-03-21 22:13:30|169.33|166.53|169.23|166.43|169.33|166.53|169.23|166.43|0
1647900820000|2022-03-21 22:13:40|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1647900830000|2022-03-21 22:13:50|169.23|166.43|169.28|166.48|169.28|166.48|169.19|166.39|0
1647900840000|2022-03-21 22:14:00|169.19|166.39|169.19|166.39|169.23|166.43|169.19|166.39|0
1647900850000|2022-03-21 22:14:10|169.09|166.29|169.09|166.29|169.09|166.29|169.09|166.29|0
1647900870000|2022-03-21 22:14:30|169|166.2|169|166.2|169|166.2|169|166.2|0
1647900880000|2022-03-21 22:14:40|169.09|166.29|169.04|166.24|169.09|166.29|169.04|166.24|0
1647900900000|2022-03-21 22:15:00|169|166.2|169.04|166.24|169.09|166.29|169|166.2|0
1647900910000|2022-03-21 22:15:10|168.95|166.15|169|166.2|169|166.2|168.91|166.11|0
1647900920000|2022-03-21 22:15:20|168.95|166.15|169|166.2|169|166.2|168.95|166.15|0
1647900940000|2022-03-21 22:15:40|169.04|166.24|169|166.2|169.04|166.24|169|166.2|0
1647900950000|2022-03-21 22:15:50|169.09|166.29|169.09|166.29|169.09|166.29|169.09|166.29|0
1647900960000|2022-03-21 22:16:00|169.04|166.24|169.04|166.24|169.04|166.24|169.04|166.24|0
1647900980000|2022-03-21 22:16:20|169|166.2|169|166.2|169|166.2|169|166.2|0
1647901000000|2022-03-21 22:16:40|169.04|166.24|169|166.2|169.04|166.24|169|166.2|0
1647901020000|2022-03-21 22:17:00|168.86|166.06|168.9|166.1|168.9|166.1|168.86|166.06|0
1647901070000|2022-03-21 22:17:50|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1647901080000|2022-03-21 22:18:00|169|166.2|169|166.2|169|166.2|169|166.2|0
1647901090000|2022-03-21 22:18:10|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1647901100000|2022-03-21 22:18:20|169|166.2|169|166.2|169|166.2|169|166.2|0
1647901110000|2022-03-21 22:18:30|169.04|166.24|169.09|166.29|169.09|166.29|169.04|166.24|0
1647901140000|2022-03-21 22:19:00|169|166.2|169|166.2|169|166.2|169|166.2|0
1647901180000|2022-03-21 22:19:40|168.95|166.15|168.95|166.15|168.95|166.15|168.95|166.15|0
1647901190000|2022-03-21 22:19:50|168.9|166.1|168.9|166.1|168.9|166.1|168.9|166.1|0
1647901250000|2022-03-21 22:20:50|168.85|166.05|168.85|166.05|168.85|166.05|168.85|166.05|0
1647901260000|2022-03-21 22:21:00|168.81|166.01|168.85|166.05|168.85|166.05|168.81|166.01|0
1647901270000|2022-03-21 22:21:10|168.9|166.1|168.9|166.1|168.9|166.1|168.9|166.1|0
1647901320000|2022-03-21 22:22:00|168.81|166.01|168.81|166.01|168.81|166.01|168.81|166.01|0
1647901350000|2022-03-21 22:22:30|168.71|165.91|168.62|165.82|168.71|165.91|168.62|165.82|0
1647901410000|2022-03-21 22:23:30|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1647901420000|2022-03-21 22:23:40|168.62|165.82|168.62|165.82|168.62|165.82|168.62|165.82|0
1647901470000|2022-03-21 22:24:30|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1647901500000|2022-03-21 22:25:00|168.38|165.58|168.43|165.63|168.43|165.63|168.38|165.58|0
1647901520000|2022-03-21 22:25:20|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1647901530000|2022-03-21 22:25:30|168.57|165.77|168.57|165.77|168.57|165.77|168.57|165.77|0
1647901540000|2022-03-21 22:25:40|168.53|165.73|168.53|165.73|168.57|165.77|168.53|165.73|0
1647901550000|2022-03-21 22:25:50|168.48|165.68|168.43|165.63|168.53|165.73|168.43|165.63|0
1647901560000|2022-03-21 22:26:00|168.38|165.58|168.34|165.54|168.38|165.58|168.34|165.54|0
1647901570000|2022-03-21 22:26:10|168.43|165.63|168.43|165.63|168.48|165.68|168.43|165.63|0
1647901620000|2022-03-21 22:27:00|168.48|165.68|168.43|165.63|168.48|165.68|168.43|165.63|0
1647901680000|2022-03-21 22:28:00|168.48|165.68|168.43|165.63|168.48|165.68|168.43|165.63|0
1647901720000|2022-03-21 22:28:40|168.48|165.68|168.48|165.68|168.48|165.68|168.48|165.68|0
1647901730000|2022-03-21 22:28:50|168.43|165.63|168.53|165.73|168.53|165.73|168.43|165.63|0
1647901760000|2022-03-21 22:29:20|168.48|165.68|168.48|165.68|168.48|165.68|168.48|165.68|0
1647901770000|2022-03-21 22:29:30|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1647901800000|2022-03-21 22:30:00|168.43|165.63|168.48|165.68|168.52|165.72|168.43|165.63|0
1647901810000|2022-03-21 22:30:10|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1647901840000|2022-03-21 22:30:40|168.43|165.63|168.43|165.63|168.43|165.63|168.43|165.63|0
1647901870000|2022-03-21 22:31:10|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1647901880000|2022-03-21 22:31:20|168.38|165.58|168.43|165.63|168.43|165.63|168.38|165.58|0
1647901890000|2022-03-21 22:31:30|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1647901920000|2022-03-21 22:32:00|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1647901940000|2022-03-21 22:32:20|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1647901960000|2022-03-21 22:32:40|168.15|165.35|168.15|165.35|168.15|165.35|168.15|165.35|0
1647901990000|2022-03-21 22:33:10|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1647902000000|2022-03-21 22:33:20|168.24|165.44|168.19|165.39|168.24|165.44|168.19|165.39|0
1647902010000|2022-03-21 22:33:30|168.06|165.26|167.96|165.16|168.06|165.26|167.96|165.16|0
1647902020000|2022-03-21 22:33:40|167.87|165.07|167.87|165.07|167.87|165.07|167.87|165.07|0
1647902030000|2022-03-21 22:33:50|167.96|165.16|168.06|165.26|168.06|165.26|167.96|165.16|0
1647902060000|2022-03-21 22:34:20|168.05|165.25|168.15|165.35|168.15|165.35|168.05|165.25|0
1647902070000|2022-03-21 22:34:30|168.05|165.25|168.1|165.3|168.15|165.35|168.05|165.25|0
1647902080000|2022-03-21 22:34:40|168.15|165.35|168.05|165.25|168.15|165.35|168.05|165.25|0
1647902100000|2022-03-21 22:35:00|168.1|165.3|168.15|165.35|168.15|165.35|168.05|165.25|0
1647902110000|2022-03-21 22:35:10|168.19|165.39|168.15|165.35|168.19|165.39|168.15|165.35|0
1647902130000|2022-03-21 22:35:30|168.1|165.3|168.05|165.25|168.1|165.3|168.05|165.25|0
1647902150000|2022-03-21 22:35:50|168.15|165.35|168.15|165.35|168.15|165.35|168.15|165.35|0
1647902160000|2022-03-21 22:36:00|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1647902170000|2022-03-21 22:36:10|168.15|165.35|168.34|165.54|168.34|165.54|168.15|165.35|0
1647902200000|2022-03-21 22:36:40|168.24|165.44|168.15|165.35|168.24|165.44|168.15|165.35|0
1647902220000|2022-03-21 22:37:00|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1647902230000|2022-03-21 22:37:10|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1647902240000|2022-03-21 22:37:20|168.33|165.53|168.24|165.44|168.33|165.53|168.24|165.44|0
1647902260000|2022-03-21 22:37:40|168.05|165.25|168.1|165.3|168.1|165.3|168.05|165.25|0
1647902270000|2022-03-21 22:37:50|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1647902290000|2022-03-21 22:38:10|168.15|165.35|168.15|165.35|168.15|165.35|168.15|165.35|0
1647902300000|2022-03-21 22:38:20|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1647902310000|2022-03-21 22:38:30|168.33|165.53|168.43|165.63|168.43|165.63|168.33|165.53|0
1647902370000|2022-03-21 22:39:30|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1647902380000|2022-03-21 22:39:40|168.38|165.58|168.38|165.58|168.38|165.58|168.38|165.58|0
1647902390000|2022-03-21 22:39:50|168.43|165.63|168.43|165.63|168.43|165.63|168.43|165.63|0
1647902430000|2022-03-21 22:40:30|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1647902470000|2022-03-21 22:41:10|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1647902530000|2022-03-21 22:42:10|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1647902560000|2022-03-21 22:42:40|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1647902730000|2022-03-21 22:45:30|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1647902740000|2022-03-21 22:45:40|168.33|165.53|168.38|165.58|168.38|165.58|168.33|165.53|0
1647902750000|2022-03-21 22:45:50|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1647902760000|2022-03-21 22:46:00|168.24|165.44|168.33|165.53|168.33|165.53|168.24|165.44|0
1647902770000|2022-03-21 22:46:10|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1647902780000|2022-03-21 22:46:20|168.19|165.39|168.14|165.34|168.19|165.39|168.14|165.34|0
1647902790000|2022-03-21 22:46:30|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1647902810000|2022-03-21 22:46:50|168.14|165.34|167.96|165.16|168.14|165.34|167.96|165.16|0
1647902820000|2022-03-21 22:47:00|168.05|165.25|168.14|165.34|168.14|165.34|168.05|165.25|0
1647902830000|2022-03-21 22:47:10|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1647902840000|2022-03-21 22:47:20|168.14|165.34|168.14|165.34|168.14|165.34|168.1|165.3|0
1647902850000|2022-03-21 22:47:30|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1647902860000|2022-03-21 22:47:40|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1647902880000|2022-03-21 22:48:00|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1647902890000|2022-03-21 22:48:10|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1647903000000|2022-03-21 22:50:00|168.19|165.39|168.24|165.44|168.24|165.44|168.19|165.39|0
1647903010000|2022-03-21 22:50:10|168.19|165.39|168.24|165.44|168.24|165.44|168.19|165.39|0
1647903020000|2022-03-21 22:50:20|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1647903050000|2022-03-21 22:50:50|168.24|165.44|168.24|165.44|168.24|165.44|168.24|165.44|0
1647903060000|2022-03-21 22:51:00|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1647903070000|2022-03-21 22:51:10|168.42|165.62|168.42|165.62|168.42|165.62|168.42|165.62|0
1647903080000|2022-03-21 22:51:20|168.52|165.72|168.42|165.62|168.52|165.72|168.42|165.62|0
1647903090000|2022-03-21 22:51:30|168.47|165.67|168.52|165.72|168.52|165.72|168.47|165.67|0
1647903110000|2022-03-21 22:51:50|168.42|165.62|168.42|165.62|168.42|165.62|168.42|165.62|0
1647903120000|2022-03-21 22:52:00|168.47|165.67|168.61|165.81|168.61|165.81|168.47|165.67|0
1647903240000|2022-03-21 22:54:00|168.56|165.76|168.56|165.76|168.56|165.76|168.56|165.76|0
1647903250000|2022-03-21 22:54:10|168.61|165.81|168.61|165.81|168.61|165.81|168.61|165.81|0
1647903370000|2022-03-21 22:56:10|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1647903390000|2022-03-21 22:56:30|168.47|165.67|168.42|165.62|168.47|165.67|168.42|165.62|0
1647903410000|2022-03-21 22:56:50|168.52|165.72|168.52|165.72|168.52|165.72|168.52|165.72|0
1647903450000|2022-03-21 22:57:30|168.47|165.67|168.47|165.67|168.47|165.67|168.47|165.67|0
1647903460000|2022-03-21 22:57:40|168.52|165.72|168.42|165.62|168.52|165.72|168.42|165.62|0
1647903470000|2022-03-21 22:57:50|168.33|165.53|168.33|165.53|168.33|165.53|168.33|165.53|0
1647903510000|2022-03-21 22:58:30|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1647903540000|2022-03-21 22:59:00|168.33|165.53|168.23|165.43|168.33|165.53|168.23|165.43|0
1647903550000|2022-03-21 22:59:10|168.28|165.48|168.23|165.43|168.28|165.48|168.23|165.43|0
1647903570000|2022-03-21 22:59:30|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1647903580000|2022-03-21 22:59:40|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1647903600000|2022-03-21 23:00:00|167.95|165.15|168|165.2|168.05|165.25|167.95|165.15|0
1647903610000|2022-03-21 23:00:10|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1647903630000|2022-03-21 23:00:30|168.05|165.25|168.14|165.34|168.14|165.34|168.05|165.25|0
1647903650000|2022-03-21 23:00:50|168.23|165.43|168.09|165.29|168.23|165.43|168.09|165.29|0
1647903660000|2022-03-21 23:01:00|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1647903670000|2022-03-21 23:01:10|168|165.2|168|165.2|168|165.2|168|165.2|0
1647903680000|2022-03-21 23:01:20|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1647903720000|2022-03-21 23:02:00|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1647903730000|2022-03-21 23:02:10|168.14|165.34|168.09|165.29|168.14|165.34|168.09|165.29|0
1647903740000|2022-03-21 23:02:20|168.05|165.25|168.05|165.25|168.05|165.25|168.05|165.25|0
1647903780000|2022-03-21 23:03:00|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1647903790000|2022-03-21 23:03:10|168|165.2|168.05|165.25|168.05|165.25|168|165.2|0
1647903810000|2022-03-21 23:03:30|168.04|165.24|168.04|165.24|168.04|165.24|168.04|165.24|0
1647903840000|2022-03-21 23:04:00|168.14|165.34|168.04|165.24|168.14|165.34|168.04|165.24|0
1647903850000|2022-03-21 23:04:10|168.09|165.29|168.04|165.24|168.09|165.29|168.04|165.24|0
1647903880000|2022-03-21 23:04:40|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1647903940000|2022-03-21 23:05:40|168.04|165.24|168.04|165.24|168.04|165.24|168.04|165.24|0
1647903980000|2022-03-21 23:06:20|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1647904000000|2022-03-21 23:06:40|168.04|165.24|168.09|165.29|168.09|165.29|168.04|165.24|0
1647904020000|2022-03-21 23:07:00|168.14|165.34|168.14|165.34|168.14|165.34|168.14|165.34|0
1647904030000|2022-03-21 23:07:10|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1647904060000|2022-03-21 23:07:40|168.04|165.24|168.04|165.24|168.04|165.24|168.04|165.24|0
1647904090000|2022-03-21 23:08:10|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1647904100000|2022-03-21 23:08:20|168.04|165.24|168.04|165.24|168.04|165.24|168.04|165.24|0
1647904120000|2022-03-21 23:08:40|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1647904130000|2022-03-21 23:08:50|168.04|165.24|168.04|165.24|168.04|165.24|168.04|165.24|0
1647904140000|2022-03-21 23:09:00|167.95|165.15|167.95|165.15|167.99|165.19|167.95|165.15|0
1647904150000|2022-03-21 23:09:10|168.04|165.24|167.95|165.15|168.04|165.24|167.95|165.15|0
1647904190000|2022-03-21 23:09:50|167.76|164.96|167.86|165.06|167.95|165.15|167.76|164.96|0
1647904200000|2022-03-21 23:10:00|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1647904210000|2022-03-21 23:10:10|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1647904220000|2022-03-21 23:10:20|167.86|165.06|167.76|164.96|167.9|165.1|167.76|164.96|0
1647904230000|2022-03-21 23:10:30|167.48|164.68|167.48|164.68|167.48|164.68|167.48|164.68|0
1647904240000|2022-03-21 23:10:40|167.43|164.63|167.3|164.5|167.43|164.63|167.3|164.5|0
1647904250000|2022-03-21 23:10:50|167.29|164.49|167.34|164.54|167.34|164.54|167.29|164.49|0
1647904260000|2022-03-21 23:11:00|167.39|164.59|167.48|164.68|167.48|164.68|167.39|164.59|0
1647904270000|2022-03-21 23:11:10|167.57|164.77|167.67|164.87|167.67|164.87|167.57|164.77|0
1647904280000|2022-03-21 23:11:20|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1647904310000|2022-03-21 23:11:50|167.53|164.73|167.57|164.77|167.57|164.77|167.53|164.73|0
1647904320000|2022-03-21 23:12:00|167.53|164.73|167.57|164.77|167.57|164.77|167.53|164.73|0
1647904340000|2022-03-21 23:12:20|167.53|164.73|167.39|164.59|167.57|164.77|167.39|164.59|0
1647904350000|2022-03-21 23:12:30|167.48|164.68|167.39|164.59|167.48|164.68|167.39|164.59|0
1647904360000|2022-03-21 23:12:40|167.29|164.49|167.25|164.45|167.29|164.49|167.25|164.45|0
1647904370000|2022-03-21 23:12:50|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1647904400000|2022-03-21 23:13:20|167.34|164.54|167.34|164.54|167.34|164.54|167.34|164.54|0
1647904410000|2022-03-21 23:13:30|167.29|164.49|167.29|164.49|167.39|164.59|167.29|164.49|0
1647904420000|2022-03-21 23:13:40|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1647904430000|2022-03-21 23:13:50|167.11|164.31|167.06|164.26|167.11|164.31|167.06|164.26|0
1647904440000|2022-03-21 23:14:00|167.01|164.21|167.29|164.49|167.29|164.49|167.01|164.21|0
1647904450000|2022-03-21 23:14:10|167.25|164.45|167.25|164.45|167.25|164.45|167.25|164.45|0
1647904460000|2022-03-21 23:14:20|167.2|164.4|167.2|164.4|167.25|164.45|167.2|164.4|0
1647904470000|2022-03-21 23:14:30|167.15|164.35|167.2|164.4|167.2|164.4|167.15|164.35|0
1647904480000|2022-03-21 23:14:40|167.15|164.35|167.15|164.35|167.15|164.35|167.15|164.35|0
1647904490000|2022-03-21 23:14:50|167.11|164.31|167.2|164.4|167.2|164.4|167.11|164.31|0
1647904500000|2022-03-21 23:15:00|167.15|164.35|167.01|164.21|167.15|164.35|167.01|164.21|0
1647904510000|2022-03-21 23:15:10|167.11|164.31|167.29|164.49|167.29|164.49|167.11|164.31|0
1647904520000|2022-03-21 23:15:20|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1647904550000|2022-03-21 23:15:50|167.11|164.31|167.11|164.31|167.11|164.31|167.11|164.31|0
1647904560000|2022-03-21 23:16:00|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1647904570000|2022-03-21 23:16:10|167.24|164.44|167.2|164.4|167.24|164.44|167.2|164.4|0
1647904580000|2022-03-21 23:16:20|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1647904600000|2022-03-21 23:16:40|167.24|164.44|167.24|164.44|167.24|164.44|167.24|164.44|0
1647904610000|2022-03-21 23:16:50|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1647904620000|2022-03-21 23:17:00|167.24|164.44|167.24|164.44|167.24|164.44|167.24|164.44|0
1647904630000|2022-03-21 23:17:10|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1647904640000|2022-03-21 23:17:20|167.34|164.54|167.34|164.54|167.34|164.54|167.34|164.54|0
1647904650000|2022-03-21 23:17:30|167.29|164.49|167.11|164.31|167.29|164.49|167.11|164.31|0
1647904660000|2022-03-21 23:17:40|167.15|164.35|167.11|164.31|167.15|164.35|167.11|164.31|0
1647904670000|2022-03-21 23:17:50|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1647904680000|2022-03-21 23:18:00|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1647904690000|2022-03-21 23:18:10|167.39|164.59|167.39|164.59|167.39|164.59|167.39|164.59|0
1647904710000|2022-03-21 23:18:30|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1647904720000|2022-03-21 23:18:40|167.24|164.44|167.24|164.44|167.24|164.44|167.24|164.44|0
1647904730000|2022-03-21 23:18:50|167.2|164.4|167.29|164.49|167.29|164.49|167.2|164.4|0
1647904740000|2022-03-21 23:19:00|167.34|164.54|167.39|164.59|167.39|164.59|167.34|164.54|0
1647904750000|2022-03-21 23:19:10|167.48|164.68|167.29|164.49|167.48|164.68|167.29|164.49|0
1647904770000|2022-03-21 23:19:30|167.34|164.54|167.39|164.59|167.39|164.59|167.34|164.54|0
1647904780000|2022-03-21 23:19:40|167.43|164.63|167.39|164.59|167.43|164.63|167.39|164.59|0
1647904790000|2022-03-21 23:19:50|167.43|164.63|167.48|164.68|167.48|164.68|167.43|164.63|0
1647904800000|2022-03-21 23:20:00|167.52|164.72|167.48|164.68|167.52|164.72|167.48|164.68|0
1647904810000|2022-03-21 23:20:10|167.39|164.59|167.39|164.59|167.39|164.59|167.39|164.59|0
1647904830000|2022-03-21 23:20:30|167.48|164.68|167.48|164.68|167.48|164.68|167.48|164.68|0
1647904840000|2022-03-21 23:20:40|167.43|164.63|167.38|164.58|167.43|164.63|167.38|164.58|0
1647904850000|2022-03-21 23:20:50|167.43|164.63|167.38|164.58|167.43|164.63|167.38|164.58|0
1647904860000|2022-03-21 23:21:00|167.48|164.68|167.48|164.68|167.48|164.68|167.48|164.68|0
1647904870000|2022-03-21 23:21:10|167.43|164.63|167.48|164.68|167.48|164.68|167.43|164.63|0
1647904890000|2022-03-21 23:21:30|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1647904920000|2022-03-21 23:22:00|167.48|164.68|167.48|164.68|167.48|164.68|167.48|164.68|0
1647904930000|2022-03-21 23:22:10|167.38|164.58|167.2|164.4|167.38|164.58|167.2|164.4|0
1647904940000|2022-03-21 23:22:20|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1647904950000|2022-03-21 23:22:30|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1647904960000|2022-03-21 23:22:40|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1647904970000|2022-03-21 23:22:50|167.38|164.58|167.29|164.49|167.38|164.58|167.29|164.49|0
1647904990000|2022-03-21 23:23:10|167.38|164.58|167.38|164.58|167.38|164.58|167.38|164.58|0
1647905010000|2022-03-21 23:23:30|167.29|164.49|167.38|164.58|167.38|164.58|167.29|164.49|0
1647905040000|2022-03-21 23:24:00|167.48|164.68|167.43|164.63|167.48|164.68|167.43|164.63|0
1647905050000|2022-03-21 23:24:10|167.48|164.68|167.48|164.68|167.48|164.68|167.48|164.68|0
1647905060000|2022-03-21 23:24:20|167.43|164.63|167.38|164.58|167.43|164.63|167.38|164.58|0
1647905070000|2022-03-21 23:24:30|167.43|164.63|167.48|164.68|167.48|164.68|167.43|164.63|0
1647905080000|2022-03-21 23:24:40|167.38|164.58|167.48|164.68|167.48|164.68|167.38|164.58|0
1647905090000|2022-03-21 23:24:50|167.57|164.77|167.52|164.72|167.57|164.77|167.52|164.72|0
1647905100000|2022-03-21 23:25:00|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1647905120000|2022-03-21 23:25:20|167.52|164.72|167.52|164.72|167.57|164.77|167.52|164.72|0
1647905130000|2022-03-21 23:25:30|167.48|164.68|167.38|164.58|167.48|164.68|167.38|164.58|0
1647905190000|2022-03-21 23:26:30|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1647905200000|2022-03-21 23:26:40|167.1|164.3|167.1|164.3|167.1|164.3|167.1|164.3|0
1647905210000|2022-03-21 23:26:50|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1647905220000|2022-03-21 23:27:00|167.29|164.49|167.38|164.58|167.38|164.58|167.29|164.49|0
1647905240000|2022-03-21 23:27:20|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1647905260000|2022-03-21 23:27:40|167.2|164.4|167.2|164.4|167.2|164.4|167.2|164.4|0
1647905270000|2022-03-21 23:27:50|167.24|164.44|167.29|164.49|167.29|164.49|167.2|164.4|0
1647905290000|2022-03-21 23:28:10|167.38|164.58|167.38|164.58|167.38|164.58|167.38|164.58|0
1647905300000|2022-03-21 23:28:20|167.48|164.68|167.48|164.68|167.52|164.72|167.48|164.68|0
1647905310000|2022-03-21 23:28:30|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1647905320000|2022-03-21 23:28:40|167.66|164.86|167.57|164.77|167.66|164.86|167.57|164.77|0
1647905330000|2022-03-21 23:28:50|167.61|164.81|167.66|164.86|167.66|164.86|167.57|164.77|0
1647905340000|2022-03-21 23:29:00|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1647905360000|2022-03-21 23:29:20|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1647905370000|2022-03-21 23:29:30|167.76|164.96|167.85|165.05|167.94|165.14|167.76|164.96|0
1647905380000|2022-03-21 23:29:40|167.8|165|167.8|165|167.8|165|167.8|165|0
1647905390000|2022-03-21 23:29:50|167.85|165.05|167.76|164.96|167.85|165.05|167.76|164.96|0
1647905400000|2022-03-21 23:30:00|167.8|165|167.85|165.05|167.85|165.05|167.8|165|0
1647905410000|2022-03-21 23:30:10|167.76|164.96|167.85|165.05|167.85|165.05|167.76|164.96|0
1647905430000|2022-03-21 23:30:30|167.76|164.96|167.76|164.96|167.76|164.96|167.76|164.96|0
1647905450000|2022-03-21 23:30:50|167.85|165.05|167.8|165|167.85|165.05|167.8|165|0
1647905460000|2022-03-21 23:31:00|167.76|164.96|167.76|164.96|167.76|164.96|167.76|164.96|0
1647905470000|2022-03-21 23:31:10|167.66|164.86|167.57|164.77|167.66|164.86|167.57|164.77|0
1647905490000|2022-03-21 23:31:30|167.52|164.72|167.52|164.72|167.57|164.77|167.52|164.72|0
1647905500000|2022-03-21 23:31:40|167.38|164.58|167.38|164.58|167.38|164.58|167.38|164.58|0
1647905530000|2022-03-21 23:32:10|167.29|164.49|167.29|164.49|167.29|164.49|167.29|164.49|0
1647905540000|2022-03-21 23:32:20|167.38|164.58|167.38|164.58|167.38|164.58|167.33|164.53|0
1647905550000|2022-03-21 23:32:30|167.33|164.53|167.29|164.49|167.33|164.53|167.29|164.49|0
1647905560000|2022-03-21 23:32:40|167.38|164.58|167.33|164.53|167.38|164.58|167.29|164.49|0
1647905570000|2022-03-21 23:32:50|167.38|164.58|167.47|164.67|167.47|164.67|167.38|164.58|0
1647905580000|2022-03-21 23:33:00|167.57|164.77|167.61|164.81|167.61|164.81|167.57|164.77|0
1647905590000|2022-03-21 23:33:10|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1647905640000|2022-03-21 23:34:00|167.61|164.81|167.57|164.77|167.61|164.81|167.57|164.77|0
1647905730000|2022-03-21 23:35:30|167.47|164.67|167.47|164.67|167.47|164.67|167.47|164.67|0
1647905740000|2022-03-21 23:35:40|167.38|164.58|167.38|164.58|167.38|164.58|167.38|164.58|0
1647905750000|2022-03-21 23:35:50|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1647905760000|2022-03-21 23:36:00|167.38|164.58|167.47|164.67|167.47|164.67|167.38|164.58|0
1647905780000|2022-03-21 23:36:20|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1647905800000|2022-03-21 23:36:40|167.52|164.72|167.47|164.67|167.52|164.72|167.47|164.67|0
1647905810000|2022-03-21 23:36:50|167.42|164.62|167.47|164.67|167.47|164.67|167.42|164.62|0
1647905840000|2022-03-21 23:37:20|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1647905860000|2022-03-21 23:37:40|167.61|164.81|167.61|164.81|167.61|164.81|167.57|164.77|0
1647905870000|2022-03-21 23:37:50|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1647905890000|2022-03-21 23:38:10|167.61|164.81|167.57|164.77|167.61|164.81|167.57|164.77|0
1647905920000|2022-03-21 23:38:40|167.47|164.67|167.52|164.72|167.52|164.72|167.47|164.67|0
1647905930000|2022-03-21 23:38:50|167.47|164.67|167.47|164.67|167.47|164.67|167.47|164.67|0
1647905950000|2022-03-21 23:39:10|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1647905970000|2022-03-21 23:39:30|167.61|164.81|167.47|164.67|167.61|164.81|167.47|164.67|0
1647905980000|2022-03-21 23:39:40|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1647905990000|2022-03-21 23:39:50|167.61|164.81|167.66|164.86|167.66|164.86|167.61|164.81|0
1647906000000|2022-03-21 23:40:00|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1647906010000|2022-03-21 23:40:10|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1647906030000|2022-03-21 23:40:30|167.75|164.95|167.75|164.95|167.75|164.95|167.75|164.95|0
1647906040000|2022-03-21 23:40:40|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1647906050000|2022-03-21 23:40:50|167.56|164.76|167.56|164.76|167.56|164.76|167.56|164.76|0
1647906110000|2022-03-21 23:41:50|167.52|164.72|167.56|164.76|167.56|164.76|167.52|164.72|0
1647906120000|2022-03-21 23:42:00|167.47|164.67|167.47|164.67|167.47|164.67|167.47|164.67|0
1647906130000|2022-03-21 23:42:10|167.56|164.76|167.56|164.76|167.56|164.76|167.56|164.76|0
1647906140000|2022-03-21 23:42:20|167.47|164.67|167.38|164.58|167.47|164.67|167.38|164.58|0
1647906150000|2022-03-21 23:42:30|167.19|164.39|167.1|164.3|167.19|164.39|167.1|164.3|0
1647906180000|2022-03-21 23:43:00|167|164.2|167.1|164.3|167.1|164.3|167|164.2|0
1647906190000|2022-03-21 23:43:10|167|164.2|166.96|164.16|167|164.2|166.91|164.11|0
1647906200000|2022-03-21 23:43:20|167|164.2|166.82|164.02|167|164.2|166.82|164.02|0
1647906210000|2022-03-21 23:43:30|166.91|164.11|167.1|164.3|167.1|164.3|166.91|164.11|0
1647906220000|2022-03-21 23:43:40|167|164.2|167|164.2|167|164.2|167|164.2|0
1647906240000|2022-03-21 23:44:00|167.1|164.3|167.1|164.3|167.1|164.3|167.1|164.3|0
1647906250000|2022-03-21 23:44:10|167.19|164.39|167.1|164.3|167.19|164.39|167.1|164.3|0
1647906260000|2022-03-21 23:44:20|167.05|164.25|167|164.2|167.05|164.25|167|164.2|0
1647906270000|2022-03-21 23:44:30|167.05|164.25|167.1|164.3|167.1|164.3|167.05|164.25|0
1647906280000|2022-03-21 23:44:40|167|164.2|167|164.2|167|164.2|167|164.2|0
1647906300000|2022-03-21 23:45:00|166.91|164.11|167|164.2|167|164.2|166.91|164.11|0
1647906310000|2022-03-21 23:45:10|167.05|164.25|167.05|164.25|167.05|164.25|167.05|164.25|0
1647906320000|2022-03-21 23:45:20|167|164.2|166.95|164.15|167|164.2|166.95|164.15|0
1647906330000|2022-03-21 23:45:30|167|164.2|166.91|164.11|167|164.2|166.91|164.11|0
1647906340000|2022-03-21 23:45:40|166.86|164.06|166.86|164.06|166.86|164.06|166.86|164.06|0
1647906350000|2022-03-21 23:45:50|166.82|164.02|166.82|164.02|166.82|164.02|166.82|164.02|0
1647906360000|2022-03-21 23:46:00|166.86|164.06|166.91|164.11|166.91|164.11|166.82|164.02|0
1647906370000|2022-03-21 23:46:10|166.95|164.15|167|164.2|167|164.2|166.95|164.15|0
1647906380000|2022-03-21 23:46:20|167.05|164.25|167.1|164.3|167.1|164.3|167.05|164.25|0
1647906390000|2022-03-21 23:46:30|167.05|164.25|167|164.2|167.05|164.25|167|164.2|0
1647906420000|2022-03-21 23:47:00|167.1|164.3|167|164.2|167.1|164.3|167|164.2|0
1647906430000|2022-03-21 23:47:10|167.1|164.3|167.1|164.3|167.1|164.3|167.1|164.3|0
1647906440000|2022-03-21 23:47:20|167.05|164.25|167.05|164.25|167.05|164.25|167.05|164.25|0
1647906450000|2022-03-21 23:47:30|167|164.2|167|164.2|167|164.2|167|164.2|0
1647906460000|2022-03-21 23:47:40|167.05|164.25|167.1|164.3|167.1|164.3|167.05|164.25|0
1647906470000|2022-03-21 23:47:50|167|164.2|167|164.2|167.05|164.25|167|164.2|0
1647906490000|2022-03-21 23:48:10|166.91|164.11|166.91|164.11|166.95|164.15|166.86|164.06|0
1647906500000|2022-03-21 23:48:20|166.95|164.15|166.91|164.11|166.95|164.15|166.91|164.11|0
1647906510000|2022-03-21 23:48:30|166.95|164.15|166.91|164.11|167|164.2|166.91|164.11|0
1647906520000|2022-03-21 23:48:40|166.82|164.02|166.82|164.02|166.82|164.02|166.82|164.02|0
1647906530000|2022-03-21 23:48:50|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1647906540000|2022-03-21 23:49:00|166.82|164.02|166.91|164.11|166.91|164.11|166.82|164.02|0
1647906560000|2022-03-21 23:49:20|166.72|163.92|166.77|163.97|166.77|163.97|166.72|163.92|0
1647906570000|2022-03-21 23:49:30|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1647906580000|2022-03-21 23:49:40|166.77|163.97|166.72|163.92|166.82|164.02|166.72|163.92|0
1647906590000|2022-03-21 23:49:50|166.82|164.02|166.72|163.92|166.82|164.02|166.72|163.92|0
1647906610000|2022-03-21 23:50:10|166.82|164.02|166.82|164.02|166.82|164.02|166.82|164.02|0
1647906630000|2022-03-21 23:50:30|166.91|164.11|166.86|164.06|166.91|164.11|166.86|164.06|0
1647906640000|2022-03-21 23:50:40|166.82|164.02|166.91|164.11|166.91|164.11|166.82|164.02|0
1647906650000|2022-03-21 23:50:50|166.82|164.02|166.82|164.02|166.82|164.02|166.82|164.02|0
1647906660000|2022-03-21 23:51:00|166.91|164.11|167|164.2|167|164.2|166.91|164.11|0
1647906710000|2022-03-21 23:51:50|166.91|164.11|167|164.2|167|164.2|166.91|164.11|0
1647906720000|2022-03-21 23:52:00|167.05|164.25|166.95|164.15|167.05|164.25|166.95|164.15|0
1647906730000|2022-03-21 23:52:10|167|164.2|167|164.2|167|164.2|166.95|164.15|0
1647906740000|2022-03-21 23:52:20|167.09|164.29|167.19|164.39|167.19|164.39|167.09|164.29|0
1647906750000|2022-03-21 23:52:30|167.09|164.29|167|164.2|167.09|164.29|167|164.2|0
1647906760000|2022-03-21 23:52:40|166.81|164.01|166.72|163.92|166.81|164.01|166.72|163.92|0
1647906770000|2022-03-21 23:52:50|166.44|163.64|166.54|163.74|166.54|163.74|166.44|163.64|0
1647906780000|2022-03-21 23:53:00|166.58|163.78|166.72|163.92|166.72|163.92|166.58|163.78|0
1647906820000|2022-03-21 23:53:40|166.81|164.01|166.81|164.01|166.81|164.01|166.81|164.01|0
1647906830000|2022-03-21 23:53:50|166.72|163.92|166.63|163.83|166.72|163.92|166.63|163.83|0
1647906840000|2022-03-21 23:54:00|166.53|163.73|166.53|163.73|166.53|163.73|166.44|163.64|0
1647906850000|2022-03-21 23:54:10|166.58|163.78|166.58|163.78|166.58|163.78|166.58|163.78|0
1647906860000|2022-03-21 23:54:20|166.53|163.73|166.58|163.78|166.58|163.78|166.53|163.73|0
1647906870000|2022-03-21 23:54:30|166.53|163.73|166.44|163.64|166.53|163.73|166.44|163.64|0
1647906880000|2022-03-21 23:54:40|166.35|163.55|166.44|163.64|166.44|163.64|166.35|163.55|0
1647906900000|2022-03-21 23:55:00|166.35|163.55|166.35|163.55|166.35|163.55|166.35|163.55|0
1647906910000|2022-03-21 23:55:10|166.26|163.46|166.35|163.55|166.35|163.55|166.26|163.46|0
1647906920000|2022-03-21 23:55:20|166.16|163.36|166.16|163.36|166.16|163.36|166.16|163.36|0
1647906930000|2022-03-21 23:55:30|166.26|163.46|166.26|163.46|166.26|163.46|166.26|163.46|0
1647906940000|2022-03-21 23:55:40|166.35|163.55|166.35|163.55|166.35|163.55|166.35|163.55|0
1647906950000|2022-03-21 23:55:50|166.3|163.5|166.26|163.46|166.3|163.5|166.26|163.46|0
1647906960000|2022-03-21 23:56:00|166.16|163.36|166.16|163.36|166.26|163.46|166.16|163.36|0
1647906970000|2022-03-21 23:56:10|166.26|163.46|166.26|163.46|166.26|163.46|166.21|163.41|0
1647906990000|2022-03-21 23:56:30|166.16|163.36|166.16|163.36|166.21|163.41|166.16|163.36|0
1647907000000|2022-03-21 23:56:40|166.26|163.46|166.26|163.46|166.26|163.46|166.26|163.46|0
1647907010000|2022-03-21 23:56:50|166.21|163.41|166.21|163.41|166.21|163.41|166.21|163.41|0
1647907020000|2022-03-21 23:57:00|166.25|163.45|166.25|163.45|166.25|163.45|166.21|163.41|0
1647907030000|2022-03-21 23:57:10|166.35|163.55|166.3|163.5|166.35|163.55|166.3|163.5|0
1647907040000|2022-03-21 23:57:20|166.35|163.55|166.3|163.5|166.35|163.55|166.3|163.5|0
1647907050000|2022-03-21 23:57:30|166.25|163.45|166.3|163.5|166.3|163.5|166.25|163.45|0
1647907070000|2022-03-21 23:57:50|166.35|163.55|166.35|163.55|166.35|163.55|166.35|163.55|0
1647907080000|2022-03-21 23:58:00|166.25|163.45|166.25|163.45|166.25|163.45|166.25|163.45|0
1647907090000|2022-03-21 23:58:10|166.16|163.36|166.07|163.27|166.16|163.36|166.07|163.27|0
1647907100000|2022-03-21 23:58:20|166.11|163.31|166.11|163.31|166.11|163.31|166.11|163.31|0
1647907110000|2022-03-21 23:58:30|166.16|163.36|166.16|163.36|166.16|163.36|166.11|163.31|0
1647907120000|2022-03-21 23:58:40|166.07|163.27|165.98|163.18|166.07|163.27|165.98|163.18|0
1647907140000|2022-03-21 23:59:00|165.88|163.08|165.88|163.08|165.98|163.18|165.88|163.08|0
1647907150000|2022-03-21 23:59:10|165.79|162.99|165.79|162.99|165.83|163.03|165.79|162.99|0
1647907160000|2022-03-21 23:59:20|165.83|163.03|165.79|162.99|165.88|163.08|165.79|162.99|0
1647907180000|2022-03-21 23:59:40|165.88|163.08|165.7|162.9|165.88|163.08|165.7|162.9|0
1647907190000|2022-03-21 23:59:50|165.6|162.8|165.6|162.8|165.6|162.8|165.6|162.8|0
1647907200000|2022-03-22 00:00:00|165.42|162.62|165.51|162.71|165.51|162.71|165.33|162.53|0
1647907210000|2022-03-22 00:00:10|165.37|162.57|165.51|162.71|165.51|162.71|165.37|162.57|0
1647907220000|2022-03-22 00:00:20|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1647907230000|2022-03-22 00:00:30|165.37|162.57|165.23|162.43|165.42|162.62|165.23|162.43|0
1647907240000|2022-03-22 00:00:40|165.14|162.34|165.23|162.43|165.23|162.43|165.05|162.25|0
1647907250000|2022-03-22 00:00:50|165.14|162.34|165.14|162.34|165.14|162.34|165.09|162.29|0
1647907260000|2022-03-22 00:01:00|165.09|162.29|165.05|162.25|165.09|162.29|165.05|162.25|0
1647907270000|2022-03-22 00:01:10|165|162.2|164.96|162.16|165.05|162.25|164.96|162.16|0
1647907280000|2022-03-22 00:01:20|164.86|162.06|164.77|161.97|164.86|162.06|164.77|161.97|0
1647907290000|2022-03-22 00:01:30|164.86|162.06|164.86|162.06|164.86|162.06|164.86|162.06|0
1647907300000|2022-03-22 00:01:40|164.96|162.16|164.86|162.06|164.96|162.16|164.77|161.97|0
1647907310000|2022-03-22 00:01:50|164.96|162.16|164.96|162.16|164.96|162.16|164.86|162.06|0
1647907320000|2022-03-22 00:02:00|165.09|162.29|165.09|162.29|165.14|162.34|165.09|162.29|0
1647907330000|2022-03-22 00:02:10|165.05|162.25|165.23|162.43|165.23|162.43|165.05|162.25|0
1647907340000|2022-03-22 00:02:20|165.18|162.38|165.37|162.57|165.37|162.57|165.18|162.38|0
1647907350000|2022-03-22 00:02:30|165.42|162.62|165.51|162.71|165.51|162.71|165.33|162.53|0
1647907360000|2022-03-22 00:02:40|165.42|162.62|165.28|162.48|165.42|162.62|165.28|162.48|0
1647907370000|2022-03-22 00:02:50|165.33|162.53|165.42|162.62|165.42|162.62|165.33|162.53|0
1647907380000|2022-03-22 00:03:00|165.33|162.53|165.33|162.53|165.42|162.62|165.33|162.53|0
1647907390000|2022-03-22 00:03:10|165.37|162.57|165.37|162.57|165.37|162.57|165.37|162.57|0
1647907400000|2022-03-22 00:03:20|165.33|162.53|165.37|162.57|165.42|162.62|165.33|162.53|0
1647907410000|2022-03-22 00:03:30|165.42|162.62|165.33|162.53|165.42|162.62|165.33|162.53|0
1647907420000|2022-03-22 00:03:40|165.42|162.62|165.33|162.53|165.42|162.62|165.33|162.53|0
1647907430000|2022-03-22 00:03:50|165.23|162.43|165.18|162.38|165.23|162.43|165.18|162.38|0
1647907440000|2022-03-22 00:04:00|165.14|162.34|165.05|162.25|165.14|162.34|165.05|162.25|0
1647907450000|2022-03-22 00:04:10|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1647907460000|2022-03-22 00:04:20|164.91|162.11|164.86|162.06|164.95|162.15|164.72|161.92|0
1647907470000|2022-03-22 00:04:30|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1647907480000|2022-03-22 00:04:40|165|162.2|165.14|162.34|165.14|162.34|165|162.2|0
1647907490000|2022-03-22 00:04:50|165.18|162.38|165.32|162.52|165.32|162.52|165.18|162.38|0
1647907500000|2022-03-22 00:05:00|165.23|162.43|165.23|162.43|165.42|162.62|165.23|162.43|0
1647907510000|2022-03-22 00:05:10|165.32|162.52|165.37|162.57|165.42|162.62|165.32|162.52|0
1647907520000|2022-03-22 00:05:20|165.32|162.52|165.51|162.71|165.51|162.71|165.32|162.52|0
1647907530000|2022-03-22 00:05:30|165.46|162.66|165.51|162.71|165.51|162.71|165.46|162.66|0
1647907540000|2022-03-22 00:05:40|165.42|162.62|165.42|162.62|165.51|162.71|165.42|162.62|0
1647907550000|2022-03-22 00:05:50|165.46|162.66|165.32|162.52|165.46|162.66|165.32|162.52|0
1647907570000|2022-03-22 00:06:10|165.23|162.43|165.23|162.43|165.23|162.43|165.23|162.43|0
1647907580000|2022-03-22 00:06:20|165.28|162.48|165.32|162.52|165.32|162.52|165.28|162.48|0
1647907590000|2022-03-22 00:06:30|165.28|162.48|165.14|162.34|165.28|162.48|165.14|162.34|0
1647907600000|2022-03-22 00:06:40|165.09|162.29|165.05|162.25|165.09|162.29|165.05|162.25|0
1647907620000|2022-03-22 00:07:00|165|162.2|165.09|162.29|165.09|162.29|165|162.2|0
1647907630000|2022-03-22 00:07:10|165.05|162.25|165.05|162.25|165.05|162.25|165.05|162.25|0
1647907650000|2022-03-22 00:07:30|164.95|162.15|164.86|162.06|164.95|162.15|164.86|162.06|0
1647907680000|2022-03-22 00:08:00|164.91|162.11|164.91|162.11|164.91|162.11|164.91|162.11|0
1647907690000|2022-03-22 00:08:10|164.95|162.15|164.95|162.15|165.05|162.25|164.95|162.15|0
1647907700000|2022-03-22 00:08:20|165.05|162.25|164.95|162.15|165.05|162.25|164.95|162.15|0
1647907710000|2022-03-22 00:08:30|164.91|162.11|164.86|162.06|164.95|162.15|164.86|162.06|0
1647907730000|2022-03-22 00:08:50|164.77|161.97|164.77|161.97|164.81|162.01|164.77|161.97|0
1647907740000|2022-03-22 00:09:00|164.86|162.06|164.86|162.06|164.95|162.15|164.86|162.06|0
1647907750000|2022-03-22 00:09:10|164.77|161.97|164.72|161.92|164.77|161.97|164.72|161.92|0
1647907760000|2022-03-22 00:09:20|164.77|161.97|164.77|161.97|164.77|161.97|164.77|161.97|0
1647907770000|2022-03-22 00:09:30|164.68|161.88|164.77|161.97|164.77|161.97|164.68|161.88|0
1647907780000|2022-03-22 00:09:40|164.86|162.06|164.86|162.06|164.86|162.06|164.86|162.06|0
1647907790000|2022-03-22 00:09:50|164.95|162.15|165.05|162.25|165.05|162.25|164.95|162.15|0
1647907800000|2022-03-22 00:10:00|165.14|162.34|165.14|162.34|165.23|162.43|165.09|162.29|0
1647907810000|2022-03-22 00:10:10|165.05|162.25|164.95|162.15|165.05|162.25|164.95|162.15|0
1647907820000|2022-03-22 00:10:20|165|162.2|165.05|162.25|165.05|162.25|165|162.2|0
1647907830000|2022-03-22 00:10:30|164.95|162.15|164.95|162.15|164.95|162.15|164.9|162.1|0
1647907840000|2022-03-22 00:10:40|164.86|162.06|165.05|162.25|165.05|162.25|164.86|162.06|0
1647907850000|2022-03-22 00:10:50|165.18|162.38|165.04|162.24|165.18|162.38|165.04|162.24|0
1647907860000|2022-03-22 00:11:00|164.86|162.06|164.68|161.88|164.86|162.06|164.68|161.88|0
1647907870000|2022-03-22 00:11:10|164.86|162.06|164.86|162.06|164.86|162.06|164.86|162.06|0
1647907890000|2022-03-22 00:11:30|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1647907900000|2022-03-22 00:11:40|164.86|162.06|164.86|162.06|164.86|162.06|164.86|162.06|0
1647907910000|2022-03-22 00:11:50|164.77|161.97|164.77|161.97|164.77|161.97|164.77|161.97|0
1647907920000|2022-03-22 00:12:00|164.86|162.06|164.77|161.97|164.86|162.06|164.77|161.97|0
1647907930000|2022-03-22 00:12:10|164.86|162.06|164.77|161.97|164.86|162.06|164.77|161.97|0
1647907940000|2022-03-22 00:12:20|164.86|162.06|164.77|161.97|164.86|162.06|164.77|161.97|0
1647907950000|2022-03-22 00:12:30|164.86|162.06|164.86|162.06|164.86|162.06|164.86|162.06|0
1647907980000|2022-03-22 00:13:00|164.95|162.15|164.95|162.15|164.95|162.15|164.86|162.06|0
1647908000000|2022-03-22 00:13:20|164.86|162.06|164.77|161.97|164.86|162.06|164.77|161.97|0
1647908030000|2022-03-22 00:13:50|164.86|162.06|164.86|162.06|164.86|162.06|164.86|162.06|0
1647908060000|2022-03-22 00:14:20|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1647908070000|2022-03-22 00:14:30|165.04|162.24|165.04|162.24|165.04|162.24|165.04|162.24|0
1647908080000|2022-03-22 00:14:40|164.95|162.15|164.86|162.06|164.95|162.15|164.86|162.06|0
1647908090000|2022-03-22 00:14:50|164.95|162.15|164.86|162.06|164.95|162.15|164.86|162.06|0
1647908100000|2022-03-22 00:15:00|164.81|162.01|164.67|161.87|164.81|162.01|164.67|161.87|0
1647908110000|2022-03-22 00:15:10|164.77|161.97|164.95|162.15|164.95|162.15|164.77|161.97|0
1647908120000|2022-03-22 00:15:20|165.04|162.24|165.14|162.34|165.14|162.34|165.04|162.24|0
1647908130000|2022-03-22 00:15:30|165.04|162.24|164.9|162.1|165.04|162.24|164.9|162.1|0
1647908140000|2022-03-22 00:15:40|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1647908150000|2022-03-22 00:15:50|165.04|162.24|165.04|162.24|165.04|162.24|165.04|162.24|0
1647908160000|2022-03-22 00:16:00|164.95|162.15|164.77|161.97|164.95|162.15|164.77|161.97|0
1647908170000|2022-03-22 00:16:10|164.86|162.06|164.86|162.06|164.9|162.1|164.86|162.06|0
1647908180000|2022-03-22 00:16:20|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1647908190000|2022-03-22 00:16:30|164.9|162.1|164.95|162.15|164.95|162.15|164.86|162.06|0
1647908200000|2022-03-22 00:16:40|164.99|162.19|164.86|162.06|164.99|162.19|164.86|162.06|0
1647908210000|2022-03-22 00:16:50|164.81|162.01|164.86|162.06|164.86|162.06|164.81|162.01|0
1647908220000|2022-03-22 00:17:00|164.77|161.97|164.67|161.87|164.77|161.97|164.67|161.87|0
1647908240000|2022-03-22 00:17:20|164.77|161.97|164.67|161.87|164.77|161.97|164.67|161.87|0
1647908250000|2022-03-22 00:17:30|164.77|161.97|164.77|161.97|164.77|161.97|164.77|161.97|0
1647908260000|2022-03-22 00:17:40|164.67|161.87|164.77|161.97|164.77|161.97|164.67|161.87|0
1647908270000|2022-03-22 00:17:50|164.67|161.87|164.67|161.87|164.67|161.87|164.67|161.87|0
1647908280000|2022-03-22 00:18:00|164.77|161.97|164.77|161.97|164.77|161.97|164.72|161.92|0
1647908290000|2022-03-22 00:18:10|164.72|161.92|164.77|161.97|164.77|161.97|164.72|161.92|0
1647908300000|2022-03-22 00:18:20|164.67|161.87|164.67|161.87|164.72|161.92|164.67|161.87|0
1647908320000|2022-03-22 00:18:40|164.62|161.82|164.58|161.78|164.62|161.82|164.58|161.78|0
1647908330000|2022-03-22 00:18:50|164.53|161.73|164.58|161.78|164.58|161.78|164.53|161.73|0
1647908340000|2022-03-22 00:19:00|164.67|161.87|164.72|161.92|164.76|161.96|164.67|161.87|0
1647908350000|2022-03-22 00:19:10|164.76|161.96|164.72|161.92|164.76|161.96|164.67|161.87|0
1647908360000|2022-03-22 00:19:20|164.67|161.87|164.67|161.87|164.72|161.92|164.67|161.87|0
1647908370000|2022-03-22 00:19:30|164.58|161.78|164.58|161.78|164.58|161.78|164.58|161.78|0
1647908380000|2022-03-22 00:19:40|164.67|161.87|164.67|161.87|164.67|161.87|164.67|161.87|0
1647908400000|2022-03-22 00:20:00|164.76|161.96|164.76|161.96|164.76|161.96|164.76|161.96|0
1647908420000|2022-03-22 00:20:20|165.13|162.33|165.13|162.33|165.13|162.33|165.13|162.33|0
1647908430000|2022-03-22 00:20:30|165.04|162.24|164.95|162.15|165.04|162.24|164.9|162.1|0
1647908440000|2022-03-22 00:20:40|165.04|162.24|164.95|162.15|165.04|162.24|164.95|162.15|0
1647908450000|2022-03-22 00:20:50|165.04|162.24|164.99|162.19|165.04|162.24|164.99|162.19|0
1647908460000|2022-03-22 00:21:00|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1647908470000|2022-03-22 00:21:10|165.04|162.24|165.04|162.24|165.04|162.24|165.04|162.24|0
1647908500000|2022-03-22 00:21:40|165.13|162.33|165.04|162.24|165.13|162.33|165.04|162.24|0
1647908510000|2022-03-22 00:21:50|165.09|162.29|165.23|162.43|165.23|162.43|165.09|162.29|0
1647908520000|2022-03-22 00:22:00|165.13|162.33|165.13|162.33|165.13|162.33|165.13|162.33|0
1647908530000|2022-03-22 00:22:10|165.23|162.43|165.23|162.43|165.23|162.43|165.23|162.43|0
1647908540000|2022-03-22 00:22:20|165.13|162.33|165.13|162.33|165.18|162.38|165.13|162.33|0
1647908550000|2022-03-22 00:22:30|165.23|162.43|165.41|162.61|165.41|162.61|165.23|162.43|0
1647908560000|2022-03-22 00:22:40|165.32|162.52|165.41|162.61|165.41|162.61|165.32|162.52|0
1647908570000|2022-03-22 00:22:50|165.32|162.52|165.32|162.52|165.32|162.52|165.23|162.43|0
1647908590000|2022-03-22 00:23:10|165.27|162.47|165.27|162.47|165.27|162.47|165.27|162.47|0
1647908600000|2022-03-22 00:23:20|165.23|162.43|165.13|162.33|165.23|162.43|165.13|162.33|0
1647908620000|2022-03-22 00:23:40|165.04|162.24|165.04|162.24|165.04|162.24|165.04|162.24|0
1647908640000|2022-03-22 00:24:00|165.13|162.33|165.04|162.24|165.13|162.33|165.04|162.24|0
1647908660000|2022-03-22 00:24:20|164.99|162.19|164.99|162.19|164.99|162.19|164.99|162.19|0
1647908670000|2022-03-22 00:24:30|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1647908700000|2022-03-22 00:25:00|164.86|162.06|164.86|162.06|164.86|162.06|164.86|162.06|0
1647908710000|2022-03-22 00:25:10|164.95|162.15|164.99|162.19|164.99|162.19|164.95|162.15|0
1647908720000|2022-03-22 00:25:20|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1647908730000|2022-03-22 00:25:30|165.04|162.24|165.13|162.33|165.13|162.33|165.04|162.24|0
1647908740000|2022-03-22 00:25:40|165.04|162.24|165.04|162.24|165.04|162.24|165.04|162.24|0
1647908750000|2022-03-22 00:25:50|165.08|162.28|165.08|162.28|165.08|162.28|165.08|162.28|0
1647908760000|2022-03-22 00:26:00|165.04|162.24|165.04|162.24|165.04|162.24|165.04|162.24|0
1647908770000|2022-03-22 00:26:10|164.99|162.19|164.95|162.15|164.99|162.19|164.95|162.15|0
1647908790000|2022-03-22 00:26:30|165.04|162.24|165.04|162.24|165.04|162.24|165.04|162.24|0
1647908800000|2022-03-22 00:26:40|164.95|162.15|164.85|162.05|164.95|162.15|164.85|162.05|0
1647908810000|2022-03-22 00:26:50|164.76|161.96|164.76|161.96|164.76|161.96|164.76|161.96|0
1647908820000|2022-03-22 00:27:00|164.85|162.05|164.85|162.05|164.85|162.05|164.85|162.05|0
1647908830000|2022-03-22 00:27:10|164.81|162.01|164.67|161.87|164.81|162.01|164.67|161.87|0
1647908840000|2022-03-22 00:27:20|164.76|161.96|164.67|161.87|164.76|161.96|164.67|161.87|0
1647908850000|2022-03-22 00:27:30|164.76|161.96|164.76|161.96|164.76|161.96|164.76|161.96|0
1647908860000|2022-03-22 00:27:40|164.85|162.05|164.85|162.05|164.85|162.05|164.85|162.05|0
1647908870000|2022-03-22 00:27:50|164.81|162.01|164.76|161.96|164.81|162.01|164.76|161.96|0
1647908880000|2022-03-22 00:28:00|164.81|162.01|164.85|162.05|164.85|162.05|164.81|162.01|0
1647908900000|2022-03-22 00:28:20|164.76|161.96|164.76|161.96|164.76|161.96|164.76|161.96|0
1647908960000|2022-03-22 00:29:20|164.85|162.05|164.85|162.05|164.85|162.05|164.85|162.05|0
1647908970000|2022-03-22 00:29:30|164.76|161.96|164.76|161.96|164.76|161.96|164.76|161.96|0
1647908990000|2022-03-22 00:29:50|164.85|162.05|164.58|161.78|164.85|162.05|164.58|161.78|0
1647909000000|2022-03-22 00:30:00|164.62|161.82|164.62|161.82|164.62|161.82|164.62|161.82|0
1647909010000|2022-03-22 00:30:10|164.58|161.78|164.58|161.78|164.58|161.78|164.58|161.78|0
1647909020000|2022-03-22 00:30:20|164.53|161.73|164.53|161.73|164.53|161.73|164.53|161.73|0
1647909030000|2022-03-22 00:30:30|164.58|161.78|164.58|161.78|164.58|161.78|164.58|161.78|0
1647909060000|2022-03-22 00:31:00|164.62|161.82|164.58|161.78|164.67|161.87|164.58|161.78|0
1647909070000|2022-03-22 00:31:10|164.48|161.68|164.48|161.68|164.48|161.68|164.48|161.68|0
1647909080000|2022-03-22 00:31:20|164.39|161.59|164.39|161.59|164.39|161.59|164.39|161.59|0
1647909090000|2022-03-22 00:31:30|164.3|161.5|164.3|161.5|164.3|161.5|164.3|161.5|0
1647909100000|2022-03-22 00:31:40|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1647909110000|2022-03-22 00:31:50|164.21|161.41|164.21|161.41|164.21|161.41|164.21|161.41|0
1647909120000|2022-03-22 00:32:00|164.3|161.5|164.3|161.5|164.3|161.5|164.3|161.5|0
1647909130000|2022-03-22 00:32:10|164.39|161.59|164.39|161.59|164.39|161.59|164.39|161.59|0
1647909140000|2022-03-22 00:32:20|164.48|161.68|164.48|161.68|164.48|161.68|164.48|161.68|0
1647909160000|2022-03-22 00:32:40|164.53|161.73|164.58|161.78|164.58|161.78|164.53|161.73|0
1647909170000|2022-03-22 00:32:50|164.67|161.87|164.67|161.87|164.67|161.87|164.67|161.87|0
1647909230000|2022-03-22 00:33:50|164.62|161.82|164.58|161.78|164.62|161.82|164.58|161.78|0
1647909240000|2022-03-22 00:34:00|164.67|161.87|164.67|161.87|164.67|161.87|164.67|161.87|0
1647909270000|2022-03-22 00:34:30|164.62|161.82|164.62|161.82|164.62|161.82|164.62|161.82|0
1647909280000|2022-03-22 00:34:40|164.67|161.87|164.67|161.87|164.67|161.87|164.57|161.77|0
1647909290000|2022-03-22 00:34:50|164.62|161.82|164.57|161.77|164.67|161.87|164.57|161.77|0
1647909300000|2022-03-22 00:35:00|164.67|161.87|164.67|161.87|164.67|161.87|164.67|161.87|0
1647909310000|2022-03-22 00:35:10|164.62|161.82|164.57|161.77|164.67|161.87|164.57|161.77|0
1647909330000|2022-03-22 00:35:30|164.53|161.73|164.57|161.77|164.57|161.77|164.53|161.73|0
1647909360000|2022-03-22 00:36:00|164.53|161.73|164.53|161.73|164.53|161.73|164.53|161.73|0
1647909370000|2022-03-22 00:36:10|164.48|161.68|164.48|161.68|164.48|161.68|164.48|161.68|0
1647909380000|2022-03-22 00:36:20|164.43|161.63|164.48|161.68|164.48|161.68|164.39|161.59|0
1647909400000|2022-03-22 00:36:40|164.43|161.63|164.43|161.63|164.43|161.63|164.43|161.63|0
1647909410000|2022-03-22 00:36:50|164.48|161.68|164.48|161.68|164.48|161.68|164.48|161.68|0
1647909420000|2022-03-22 00:37:00|164.39|161.59|164.3|161.5|164.39|161.59|164.3|161.5|0
1647909430000|2022-03-22 00:37:10|164.21|161.41|164.2|161.4|164.21|161.41|164.2|161.4|0
1647909460000|2022-03-22 00:37:40|164.3|161.5|164.3|161.5|164.3|161.5|164.3|161.5|0
1647909480000|2022-03-22 00:38:00|164.2|161.4|164.2|161.4|164.2|161.4|164.2|161.4|0
1647909490000|2022-03-22 00:38:10|164.06|161.26|163.97|161.17|164.06|161.26|163.97|161.17|0
1647909500000|2022-03-22 00:38:20|163.93|161.13|164.06|161.26|164.06|161.26|163.93|161.13|0
1647909510000|2022-03-22 00:38:30|164.02|161.22|164.02|161.22|164.02|161.22|164.02|161.22|0
1647909520000|2022-03-22 00:38:40|163.97|161.17|163.97|161.17|163.97|161.17|163.97|161.17|0
1647909530000|2022-03-22 00:38:50|164.02|161.22|164.02|161.22|164.02|161.22|164.02|161.22|0
1647909540000|2022-03-22 00:39:00|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1647909570000|2022-03-22 00:39:30|163.93|161.13|163.97|161.17|163.97|161.17|163.93|161.13|0
1647909580000|2022-03-22 00:39:40|163.93|161.13|164.02|161.22|164.02|161.22|163.93|161.13|0
1647909600000|2022-03-22 00:40:00|164.06|161.26|164.11|161.31|164.11|161.31|164.06|161.26|0
1647909610000|2022-03-22 00:40:10|164.06|161.26|163.93|161.13|164.06|161.26|163.88|161.08|0
1647909620000|2022-03-22 00:40:20|164.02|161.22|163.93|161.13|164.02|161.22|163.93|161.13|0
1647909630000|2022-03-22 00:40:30|163.88|161.08|163.93|161.13|163.93|161.13|163.88|161.08|0
1647909640000|2022-03-22 00:40:40|163.84|161.04|163.93|161.13|163.93|161.13|163.84|161.04|0
1647909650000|2022-03-22 00:40:50|163.88|161.08|163.93|161.13|163.93|161.13|163.84|161.04|0
1647909670000|2022-03-22 00:41:10|163.88|161.08|163.84|161.04|163.93|161.13|163.84|161.04|0
1647909680000|2022-03-22 00:41:20|163.74|160.94|163.74|160.94|163.74|160.94|163.74|160.94|0
1647909690000|2022-03-22 00:41:30|163.56|160.76|163.65|160.85|163.65|160.85|163.56|160.76|0
1647909700000|2022-03-22 00:41:40|163.56|160.76|163.65|160.85|163.65|160.85|163.56|160.76|0
1647909710000|2022-03-22 00:41:50|163.7|160.9|163.65|160.85|163.74|160.94|163.65|160.85|0
1647909730000|2022-03-22 00:42:10|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1647909740000|2022-03-22 00:42:20|163.47|160.67|163.42|160.62|163.47|160.67|163.42|160.62|0
1647909750000|2022-03-22 00:42:30|163.37|160.57|163.47|160.67|163.47|160.67|163.37|160.57|0
1647909760000|2022-03-22 00:42:40|163.51|160.71|163.51|160.71|163.51|160.71|163.51|160.71|0
1647909770000|2022-03-22 00:42:50|163.47|160.67|163.37|160.57|163.47|160.67|163.37|160.57|0
1647909780000|2022-03-22 00:43:00|163.47|160.67|163.47|160.67|163.47|160.67|163.47|160.67|0
1647909790000|2022-03-22 00:43:10|163.51|160.71|163.65|160.85|163.65|160.85|163.51|160.71|0
1647909800000|2022-03-22 00:43:20|163.69|160.89|163.69|160.89|163.69|160.89|163.69|160.89|0
1647909810000|2022-03-22 00:43:30|163.65|160.85|163.65|160.85|163.65|160.85|163.65|160.85|0
1647909820000|2022-03-22 00:43:40|163.74|160.94|163.79|160.99|163.79|160.99|163.74|160.94|0
1647909830000|2022-03-22 00:43:50|163.65|160.85|163.65|160.85|163.65|160.85|163.65|160.85|0
1647909840000|2022-03-22 00:44:00|163.69|160.89|163.69|160.89|163.69|160.89|163.69|160.89|0
1647909850000|2022-03-22 00:44:10|163.74|160.94|163.83|161.03|163.83|161.03|163.74|160.94|0
1647909870000|2022-03-22 00:44:30|163.74|160.94|163.74|160.94|163.79|160.99|163.74|160.94|0
1647909880000|2022-03-22 00:44:40|163.83|161.03|163.93|161.13|163.97|161.17|163.83|161.03|0
1647909890000|2022-03-22 00:44:50|164.02|161.22|164.06|161.26|164.11|161.31|164.02|161.22|0
1647909900000|2022-03-22 00:45:00|164.11|161.31|163.83|161.03|164.11|161.31|163.83|161.03|0
1647909910000|2022-03-22 00:45:10|163.74|160.94|163.69|160.89|163.74|160.94|163.69|160.89|0
1647909920000|2022-03-22 00:45:20|163.74|160.94|163.74|160.94|163.74|160.94|163.74|160.94|0
1647909950000|2022-03-22 00:45:50|163.65|160.85|163.65|160.85|163.65|160.85|163.65|160.85|0
1647909960000|2022-03-22 00:46:00|163.74|160.94|163.65|160.85|163.74|160.94|163.65|160.85|0
1647909970000|2022-03-22 00:46:10|163.6|160.8|163.47|160.67|163.6|160.8|163.47|160.67|0
1647909980000|2022-03-22 00:46:20|163.51|160.71|163.65|160.85|163.65|160.85|163.51|160.71|0
1647910000000|2022-03-22 00:46:40|163.74|160.94|163.74|160.94|163.74|160.94|163.74|160.94|0
1647910020000|2022-03-22 00:47:00|163.65|160.85|163.65|160.85|163.65|160.85|163.65|160.85|0
1647910040000|2022-03-22 00:47:20|163.69|160.89|163.56|160.76|163.69|160.89|163.56|160.76|0
1647910050000|2022-03-22 00:47:30|163.65|160.85|163.56|160.76|163.65|160.85|163.56|160.76|0
1647910060000|2022-03-22 00:47:40|163.65|160.85|163.65|160.85|163.65|160.85|163.65|160.85|0
1647910070000|2022-03-22 00:47:50|163.74|160.94|163.65|160.85|163.74|160.94|163.65|160.85|0
1647910080000|2022-03-22 00:48:00|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1647910090000|2022-03-22 00:48:10|163.51|160.71|163.51|160.71|163.51|160.71|163.51|160.71|0
1647910100000|2022-03-22 00:48:20|163.56|160.76|163.56|160.76|163.6|160.8|163.56|160.76|0
1647910110000|2022-03-22 00:48:30|163.65|160.85|163.56|160.76|163.65|160.85|163.56|160.76|0
1647910120000|2022-03-22 00:48:40|163.46|160.66|163.46|160.66|163.46|160.66|163.46|160.66|0
1647910130000|2022-03-22 00:48:50|163.37|160.57|163.42|160.62|163.46|160.66|163.37|160.57|0
1647910140000|2022-03-22 00:49:00|163.28|160.48|163.37|160.57|163.46|160.66|163.28|160.48|0
1647910160000|2022-03-22 00:49:20|163.46|160.66|163.46|160.66|163.46|160.66|163.46|160.66|0
1647910170000|2022-03-22 00:49:30|163.51|160.71|163.56|160.76|163.56|160.76|163.46|160.66|0
1647910180000|2022-03-22 00:49:40|163.65|160.85|163.65|160.85|163.65|160.85|163.65|160.85|0
1647910190000|2022-03-22 00:49:50|163.56|160.76|163.56|160.76|163.56|160.76|163.56|160.76|0
1647910220000|2022-03-22 00:50:20|163.51|160.71|163.65|160.85|163.65|160.85|163.51|160.71|0
1647910230000|2022-03-22 00:50:30|163.56|160.76|163.37|160.57|163.56|160.76|163.37|160.57|0
1647910240000|2022-03-22 00:50:40|163.56|160.76|163.65|160.85|163.65|160.85|163.56|160.76|0
1647910250000|2022-03-22 00:50:50|163.56|160.76|163.46|160.66|163.56|160.76|163.46|160.66|0
1647910280000|2022-03-22 00:51:20|163.37|160.57|163.37|160.57|163.37|160.57|163.37|160.57|0
1647910290000|2022-03-22 00:51:30|163.46|160.66|163.46|160.66|163.46|160.66|163.46|160.66|0
1647910320000|2022-03-22 00:52:00|163.37|160.57|163.42|160.62|163.42|160.62|163.37|160.57|0
1647910330000|2022-03-22 00:52:10|163.46|160.66|163.46|160.66|163.46|160.66|163.46|160.66|0
1647910340000|2022-03-22 00:52:20|163.56|160.76|163.46|160.66|163.56|160.76|163.46|160.66|0
1647910350000|2022-03-22 00:52:30|163.51|160.71|163.65|160.85|163.65|160.85|163.51|160.71|0
1647910360000|2022-03-22 00:52:40|163.83|161.03|163.74|160.94|163.83|161.03|163.74|160.94|0
1647910380000|2022-03-22 00:53:00|163.78|160.98|163.88|161.08|163.88|161.08|163.78|160.98|0
1647910390000|2022-03-22 00:53:10|163.83|161.03|163.83|161.03|163.83|161.03|163.83|161.03|0
1647910410000|2022-03-22 00:53:30|163.92|161.12|163.83|161.03|163.92|161.12|163.83|161.03|0
1647910430000|2022-03-22 00:53:50|163.74|160.94|163.83|161.03|163.83|161.03|163.74|160.94|0
1647910450000|2022-03-22 00:54:10|163.74|160.94|163.74|160.94|163.74|160.94|163.74|160.94|0
1647910460000|2022-03-22 00:54:20|163.65|160.85|163.65|160.85|163.74|160.94|163.65|160.85|0
1647910470000|2022-03-22 00:54:30|163.6|160.8|163.55|160.75|163.6|160.8|163.55|160.75|0
1647910480000|2022-03-22 00:54:40|163.6|160.8|163.46|160.66|163.6|160.8|163.46|160.66|0
1647910500000|2022-03-22 00:55:00|163.37|160.57|163.28|160.48|163.37|160.57|163.28|160.48|0
1647910520000|2022-03-22 00:55:20|163.19|160.39|163.19|160.39|163.19|160.39|163.19|160.39|0
1647910530000|2022-03-22 00:55:30|163.1|160.3|163|160.2|163.1|160.3|162.91|160.11|0
1647910540000|2022-03-22 00:55:40|163.09|160.29|163|160.2|163.09|160.29|163|160.2|0
1647910550000|2022-03-22 00:55:50|163.09|160.29|163.09|160.29|163.09|160.29|163.09|160.29|0
1647910560000|2022-03-22 00:56:00|163.19|160.39|163.19|160.39|163.28|160.48|163.19|160.39|0
1647910570000|2022-03-22 00:56:10|163|160.2|163.09|160.29|163.09|160.29|163|160.2|0
1647910580000|2022-03-22 00:56:20|163|160.2|163|160.2|163|160.2|163|160.2|0
1647910590000|2022-03-22 00:56:30|163.19|160.39|162.91|160.11|163.19|160.39|162.91|160.11|0
1647910600000|2022-03-22 00:56:40|163|160.2|163|160.2|163|160.2|162.96|160.16|0
1647910610000|2022-03-22 00:56:50|163.09|160.29|163.09|160.29|163.09|160.29|163.09|160.29|0
1647910620000|2022-03-22 00:57:00|163|160.2|163.05|160.25|163.05|160.25|163|160.2|0
1647910630000|2022-03-22 00:57:10|163|160.2|162.91|160.11|163|160.2|162.91|160.11|0
1647910640000|2022-03-22 00:57:20|163|160.2|163.09|160.29|163.09|160.29|163|160.2|0
1647910660000|2022-03-22 00:57:40|163.19|160.39|163.14|160.34|163.19|160.39|163.14|160.34|0
1647910670000|2022-03-22 00:57:50|163.09|160.29|163.09|160.29|163.09|160.29|163.09|160.29|0
1647910680000|2022-03-22 00:58:00|163.19|160.39|163.09|160.29|163.19|160.39|163.09|160.29|0
1647910700000|2022-03-22 00:58:20|163|160.2|163.09|160.29|163.09|160.29|163|160.2|0
1647910710000|2022-03-22 00:58:30|163|160.2|163|160.2|163|160.2|163|160.2|0
1647910720000|2022-03-22 00:58:40|162.91|160.11|163|160.2|163|160.2|162.91|160.11|0
1647910730000|2022-03-22 00:58:50|163.05|160.25|163.05|160.25|163.05|160.25|163.05|160.25|0
1647910740000|2022-03-22 00:59:00|163.09|160.29|163.09|160.29|163.19|160.39|163.09|160.29|0
1647910750000|2022-03-22 00:59:10|163|160.2|162.91|160.11|163|160.2|162.91|160.11|0
1647910760000|2022-03-22 00:59:20|162.82|160.02|162.73|159.93|162.82|160.02|162.73|159.93|0
1647910770000|2022-03-22 00:59:30|162.77|159.97|162.73|159.93|162.77|159.97|162.73|159.93|0
1647910800000|2022-03-22 01:00:00|162.68|159.88|162.73|159.93|162.73|159.93|162.68|159.88|0
1647910820000|2022-03-22 01:00:20|162.68|159.88|162.63|159.83|162.68|159.88|162.63|159.83|0
1647910850000|2022-03-22 01:00:50|162.36|159.56|162.27|159.47|162.36|159.56|162.27|159.47|0
1647910860000|2022-03-22 01:01:00|162.18|159.38|162.09|159.29|162.18|159.38|162.09|159.29|0
1647910870000|2022-03-22 01:01:10|162.13|159.33|162.09|159.29|162.13|159.33|162.09|159.29|0
1647910880000|2022-03-22 01:01:20|161.9|159.1|161.9|159.1|161.9|159.1|161.81|159.01|0
1647910890000|2022-03-22 01:01:30|161.81|159.01|161.54|158.74|161.81|159.01|161.45|158.65|0
1647910900000|2022-03-22 01:01:40|161.45|158.65|161.49|158.69|161.49|158.69|161.45|158.65|0
1647910910000|2022-03-22 01:01:50|161.54|158.74|161.63|158.83|161.63|158.83|161.54|158.74|0
1647910920000|2022-03-22 01:02:00|161.45|158.65|161.17|158.37|161.45|158.65|161.17|158.37|0
1647910930000|2022-03-22 01:02:10|161.08|158.28|161.54|158.74|161.54|158.74|161.08|158.28|0
1647910940000|2022-03-22 01:02:20|161.45|158.65|161.45|158.65|161.45|158.65|161.45|158.65|0
1647910950000|2022-03-22 01:02:30|161.54|158.74|161.45|158.65|161.54|158.74|161.45|158.65|0
1647910960000|2022-03-22 01:02:40|161.26|158.46|161.35|158.55|161.35|158.55|161.26|158.46|0
1647910970000|2022-03-22 01:02:50|161.45|158.65|161.54|158.74|161.54|158.74|161.45|158.65|0
1647910980000|2022-03-22 01:03:00|161.63|158.83|161.63|158.83|161.72|158.92|161.63|158.83|0
1647910990000|2022-03-22 01:03:10|161.72|158.92|161.72|158.92|161.72|158.92|161.67|158.87|0
1647911000000|2022-03-22 01:03:20|161.67|158.87|161.72|158.92|161.72|158.92|161.67|158.87|0
1647911030000|2022-03-22 01:03:50|162.18|159.38|162.08|159.28|162.18|159.38|162.08|159.28|0
1647911040000|2022-03-22 01:04:00|161.95|159.15|161.99|159.19|162.08|159.28|161.95|159.15|0
1647911050000|2022-03-22 01:04:10|162.08|159.28|162.08|159.28|162.08|159.28|162.08|159.28|0
1647911070000|2022-03-22 01:04:30|162.13|159.33|162.18|159.38|162.18|159.38|162.13|159.33|0
1647911080000|2022-03-22 01:04:40|162.22|159.42|162.18|159.38|162.27|159.47|162.18|159.38|0
1647911090000|2022-03-22 01:04:50|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1647911100000|2022-03-22 01:05:00|162.36|159.56|162.45|159.65|162.45|159.65|162.36|159.56|0
1647911110000|2022-03-22 01:05:10|162.4|159.6|162.45|159.65|162.45|159.65|162.4|159.6|0
1647911140000|2022-03-22 01:05:40|162.4|159.6|162.18|159.38|162.4|159.6|162.18|159.38|0
1647911150000|2022-03-22 01:05:50|162.08|159.28|162.36|159.56|162.36|159.56|162.08|159.28|0
1647911160000|2022-03-22 01:06:00|162.27|159.47|162.45|159.65|162.45|159.65|162.27|159.47|0
1647911170000|2022-03-22 01:06:10|162.54|159.74|162.54|159.74|162.54|159.74|162.54|159.74|0
1647911180000|2022-03-22 01:06:20|162.63|159.83|162.59|159.79|162.63|159.83|162.59|159.79|0
1647911190000|2022-03-22 01:06:30|162.63|159.83|162.72|159.92|162.72|159.92|162.63|159.83|0
1647911210000|2022-03-22 01:06:50|162.82|160.02|162.82|160.02|162.82|160.02|162.82|160.02|0
1647911220000|2022-03-22 01:07:00|162.72|159.92|162.82|160.02|162.82|160.02|162.72|159.92|0
1647911230000|2022-03-22 01:07:10|162.72|159.92|162.72|159.92|162.72|159.92|162.72|159.92|0
1647911250000|2022-03-22 01:07:30|162.63|159.83|162.45|159.65|162.63|159.83|162.45|159.65|0
1647911280000|2022-03-22 01:08:00|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1647911290000|2022-03-22 01:08:10|162.17|159.37|162.17|159.37|162.17|159.37|162.17|159.37|0
1647911300000|2022-03-22 01:08:20|162.08|159.28|162.13|159.33|162.17|159.37|162.08|159.28|0
1647911310000|2022-03-22 01:08:30|162.17|159.37|162.13|159.33|162.17|159.37|162.13|159.33|0
1647911320000|2022-03-22 01:08:40|162.17|159.37|162.17|159.37|162.17|159.37|162.17|159.37|0
1647911350000|2022-03-22 01:09:10|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1647911360000|2022-03-22 01:09:20|162.31|159.51|162.36|159.56|162.36|159.56|162.27|159.47|0
1647911370000|2022-03-22 01:09:30|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1647911390000|2022-03-22 01:09:50|162.31|159.51|162.27|159.47|162.31|159.51|162.27|159.47|0
1647911400000|2022-03-22 01:10:00|162.31|159.51|162.31|159.51|162.31|159.51|162.31|159.51|0
1647911410000|2022-03-22 01:10:10|162.27|159.47|162.36|159.56|162.36|159.56|162.27|159.47|0
1647911420000|2022-03-22 01:10:20|162.45|159.65|162.4|159.6|162.45|159.65|162.4|159.6|0
1647911430000|2022-03-22 01:10:30|162.27|159.47|162.36|159.56|162.36|159.56|162.27|159.47|0
1647911440000|2022-03-22 01:10:40|162.45|159.65|162.45|159.65|162.45|159.65|162.45|159.65|0
1647911450000|2022-03-22 01:10:50|162.54|159.74|162.72|159.92|162.72|159.92|162.54|159.74|0
1647911460000|2022-03-22 01:11:00|162.63|159.83|162.68|159.88|162.68|159.88|162.63|159.83|0
1647911470000|2022-03-22 01:11:10|162.72|159.92|162.68|159.88|162.72|159.92|162.68|159.88|0
1647911480000|2022-03-22 01:11:20|162.72|159.92|162.77|159.97|162.81|160.01|162.72|159.92|0
1647911490000|2022-03-22 01:11:30|162.72|159.92|162.63|159.83|162.72|159.92|162.63|159.83|0
1647911500000|2022-03-22 01:11:40|162.68|159.88|162.63|159.83|162.68|159.88|162.63|159.83|0
1647911520000|2022-03-22 01:12:00|162.67|159.87|162.72|159.92|162.72|159.92|162.67|159.87|0
1647911530000|2022-03-22 01:12:10|162.77|159.97|162.72|159.92|162.77|159.97|162.72|159.92|0
1647911540000|2022-03-22 01:12:20|162.77|159.97|162.77|159.97|162.77|159.97|162.77|159.97|0
1647911550000|2022-03-22 01:12:30|162.81|160.01|162.81|160.01|162.81|160.01|162.81|160.01|0
1647911560000|2022-03-22 01:12:40|162.91|160.11|162.81|160.01|162.91|160.11|162.81|160.01|0
1647911570000|2022-03-22 01:12:50|162.72|159.92|162.81|160.01|162.81|160.01|162.72|159.92|0
1647911580000|2022-03-22 01:13:00|162.91|160.11|162.91|160.11|162.91|160.11|162.91|160.11|0
1647911610000|2022-03-22 01:13:30|162.81|160.01|162.81|160.01|162.81|160.01|162.81|160.01|0
1647911640000|2022-03-22 01:14:00|162.91|160.11|162.91|160.11|162.91|160.11|162.91|160.11|0
1647911650000|2022-03-22 01:14:10|162.86|160.06|162.81|160.01|162.86|160.06|162.81|160.01|0
1647911660000|2022-03-22 01:14:20|162.91|160.11|163.13|160.33|163.13|160.33|162.91|160.11|0
1647911670000|2022-03-22 01:14:30|163.18|160.38|163.27|160.47|163.27|160.47|163.18|160.38|0
1647911680000|2022-03-22 01:14:40|163.32|160.52|163.27|160.47|163.32|160.52|163.27|160.47|0
1647911690000|2022-03-22 01:14:50|163.18|160.38|163|160.2|163.18|160.38|163|160.2|0
1647911700000|2022-03-22 01:15:00|163.09|160.29|163.09|160.29|163.32|160.52|163.09|160.29|0
1647911710000|2022-03-22 01:15:10|163.18|160.38|163.22|160.42|163.22|160.42|163.09|160.29|0
1647911720000|2022-03-22 01:15:20|163.09|160.29|163.09|160.29|163.13|160.33|163.09|160.29|0
1647911730000|2022-03-22 01:15:30|163.13|160.33|163.22|160.42|163.22|160.42|163.13|160.33|0
1647911740000|2022-03-22 01:15:40|163.18|160.38|163.22|160.42|163.27|160.47|163.18|160.38|0
1647911750000|2022-03-22 01:15:50|163.27|160.47|163.27|160.47|163.27|160.47|163.22|160.42|0
1647911760000|2022-03-22 01:16:00|163.18|160.38|163.18|160.38|163.18|160.38|163.09|160.29|0
1647911780000|2022-03-22 01:16:20|163.13|160.33|163.18|160.38|163.18|160.38|163.13|160.33|0
1647911790000|2022-03-22 01:16:30|163.27|160.47|163.18|160.38|163.27|160.47|163.18|160.38|0
1647911800000|2022-03-22 01:16:40|163.13|160.33|163.04|160.24|163.13|160.33|163.04|160.24|0
1647911810000|2022-03-22 01:16:50|163|160.2|162.95|160.15|163|160.2|162.9|160.1|0
1647911820000|2022-03-22 01:17:00|163|160.2|163|160.2|163.04|160.24|162.95|160.15|0
1647911830000|2022-03-22 01:17:10|163.04|160.24|163|160.2|163.04|160.24|163|160.2|0
1647911840000|2022-03-22 01:17:20|162.86|160.06|163|160.2|163|160.2|162.86|160.06|0
1647911850000|2022-03-22 01:17:30|162.95|160.15|162.9|160.1|162.95|160.15|162.9|160.1|0
1647911860000|2022-03-22 01:17:40|163.09|160.29|163.09|160.29|163.09|160.29|163.09|160.29|0
1647911870000|2022-03-22 01:17:50|163.13|160.33|163.18|160.38|163.18|160.38|163.13|160.33|0
1647911880000|2022-03-22 01:18:00|163|160.2|163|160.2|163.09|160.29|163|160.2|0
1647911890000|2022-03-22 01:18:10|163.09|160.29|163.09|160.29|163.18|160.38|163.09|160.29|0
1647911900000|2022-03-22 01:18:20|163|160.2|163.09|160.29|163.09|160.29|162.9|160.1|0
1647911910000|2022-03-22 01:18:30|163.13|160.33|163.13|160.33|163.18|160.38|163.13|160.33|0
1647911920000|2022-03-22 01:18:40|163.18|160.38|163.09|160.29|163.18|160.38|163.09|160.29|0
1647911940000|2022-03-22 01:19:00|163.13|160.33|163.27|160.47|163.27|160.47|163.13|160.33|0
1647911950000|2022-03-22 01:19:10|163.31|160.51|163.27|160.47|163.31|160.51|163.27|160.47|0
1647911960000|2022-03-22 01:19:20|163.31|160.51|163.27|160.47|163.31|160.51|163.27|160.47|0
1647911970000|2022-03-22 01:19:30|163.18|160.38|163.22|160.42|163.22|160.42|163.18|160.38|0
1647911980000|2022-03-22 01:19:40|163.18|160.38|163.09|160.29|163.18|160.38|163.09|160.29|0
1647911990000|2022-03-22 01:19:50|163.13|160.33|163.13|160.33|163.13|160.33|163.09|160.29|0
1647912000000|2022-03-22 01:20:00|163.27|160.47|163.27|160.47|163.27|160.47|163.18|160.38|0
1647912010000|2022-03-22 01:20:10|163.31|160.51|163.27|160.47|163.31|160.51|163.27|160.47|0
1647912030000|2022-03-22 01:20:30|163.36|160.56|163.45|160.65|163.45|160.65|163.36|160.56|0
1647912040000|2022-03-22 01:20:40|163.55|160.75|163.55|160.75|163.55|160.75|163.55|160.75|0
1647912060000|2022-03-22 01:21:00|163.5|160.7|163.5|160.7|163.5|160.7|163.5|160.7|0
1647912070000|2022-03-22 01:21:10|163.55|160.75|163.55|160.75|163.55|160.75|163.45|160.65|0
1647912080000|2022-03-22 01:21:20|163.64|160.84|163.64|160.84|163.64|160.84|163.64|160.84|0
1647912090000|2022-03-22 01:21:30|163.73|160.93|163.68|160.88|163.73|160.93|163.64|160.84|0
1647912100000|2022-03-22 01:21:40|163.73|160.93|163.73|160.93|163.73|160.93|163.64|160.84|0
1647912110000|2022-03-22 01:21:50|163.45|160.65|163.55|160.75|163.55|160.75|163.45|160.65|0
1647912120000|2022-03-22 01:22:00|163.59|160.79|163.64|160.84|163.64|160.84|163.59|160.79|0
1647912130000|2022-03-22 01:22:10|163.73|160.93|163.73|160.93|163.73|160.93|163.68|160.88|0
1647912140000|2022-03-22 01:22:20|163.68|160.88|163.68|160.88|163.68|160.88|163.68|160.88|0
1647912150000|2022-03-22 01:22:30|163.73|160.93|163.73|160.93|163.73|160.93|163.73|160.93|0
1647912160000|2022-03-22 01:22:40|163.64|160.84|163.45|160.65|163.64|160.84|163.45|160.65|0
1647912180000|2022-03-22 01:23:00|163.5|160.7|163.36|160.56|163.5|160.7|163.36|160.56|0
1647912190000|2022-03-22 01:23:10|163.45|160.65|163.45|160.65|163.45|160.65|163.45|160.65|0
1647912200000|2022-03-22 01:23:20|163.54|160.74|163.64|160.84|163.64|160.84|163.54|160.74|0
1647912210000|2022-03-22 01:23:30|163.59|160.79|163.59|160.79|163.59|160.79|163.59|160.79|0
1647912220000|2022-03-22 01:23:40|163.54|160.74|163.45|160.65|163.54|160.74|163.45|160.65|0
1647912230000|2022-03-22 01:23:50|163.54|160.74|163.54|160.74|163.54|160.74|163.5|160.7|0
1647912240000|2022-03-22 01:24:00|163.5|160.7|163.54|160.74|163.54|160.74|163.45|160.65|0
1647912250000|2022-03-22 01:24:10|163.45|160.65|163.54|160.74|163.54|160.74|163.45|160.65|0
1647912260000|2022-03-22 01:24:20|163.5|160.7|163.45|160.65|163.5|160.7|163.45|160.65|0
1647912270000|2022-03-22 01:24:30|163.4|160.6|163.36|160.56|163.45|160.65|163.36|160.56|0
1647912280000|2022-03-22 01:24:40|162.9|160.1|162.81|160.01|162.9|160.1|162.81|160.01|0
1647912290000|2022-03-22 01:24:50|162.9|160.1|163.04|160.24|163.18|160.38|162.9|160.1|0
1647912300000|2022-03-22 01:25:00|163.09|160.29|163.08|160.28|163.09|160.29|162.99|160.19|0
1647912310000|2022-03-22 01:25:10|162.99|160.19|162.81|160.01|162.99|160.19|162.81|160.01|0
1647912320000|2022-03-22 01:25:20|162.76|159.96|162.63|159.83|162.76|159.96|162.63|159.83|0
1647912330000|2022-03-22 01:25:30|162.53|159.73|162.63|159.83|162.63|159.83|162.53|159.73|0
1647912340000|2022-03-22 01:25:40|162.72|159.92|162.81|160.01|162.81|160.01|162.72|159.92|0
1647912350000|2022-03-22 01:25:50|162.72|159.92|162.72|159.92|162.72|159.92|162.72|159.92|0
1647912360000|2022-03-22 01:26:00|162.67|159.87|162.63|159.83|162.67|159.87|162.63|159.83|0
1647912370000|2022-03-22 01:26:10|162.58|159.78|162.58|159.78|162.58|159.78|162.58|159.78|0
1647912380000|2022-03-22 01:26:20|162.63|159.83|162.72|159.92|162.72|159.92|162.63|159.83|0
1647912390000|2022-03-22 01:26:30|162.81|160.01|162.81|160.01|162.81|160.01|162.81|160.01|0
1647912400000|2022-03-22 01:26:40|162.63|159.83|162.63|159.83|162.63|159.83|162.63|159.83|0
1647912410000|2022-03-22 01:26:50|162.67|159.87|162.9|160.1|162.9|160.1|162.67|159.87|0
1647912420000|2022-03-22 01:27:00|162.81|160.01|162.9|160.1|162.9|160.1|162.81|160.01|0
1647912430000|2022-03-22 01:27:10|162.81|160.01|162.81|160.01|162.81|160.01|162.81|160.01|0
1647912440000|2022-03-22 01:27:20|162.9|160.1|162.9|160.1|162.9|160.1|162.9|160.1|0
1647912450000|2022-03-22 01:27:30|162.94|160.14|162.99|160.19|162.99|160.19|162.94|160.14|0
1647912460000|2022-03-22 01:27:40|162.9|160.1|162.9|160.1|162.9|160.1|162.9|160.1|0
1647912470000|2022-03-22 01:27:50|162.99|160.19|163.08|160.28|163.08|160.28|162.99|160.19|0
1647912480000|2022-03-22 01:28:00|163.04|160.24|163.08|160.28|163.08|160.28|163.04|160.24|0
1647912490000|2022-03-22 01:28:10|163.18|160.38|163.18|160.38|163.18|160.38|163.18|160.38|0
1647912500000|2022-03-22 01:28:20|163.45|160.65|163.54|160.74|163.64|160.84|163.45|160.65|0
1647912510000|2022-03-22 01:28:30|163.64|160.84|163.73|160.93|163.73|160.93|163.64|160.84|0
1647912520000|2022-03-22 01:28:40|163.77|160.97|163.68|160.88|163.77|160.97|163.64|160.84|0
1647912530000|2022-03-22 01:28:50|163.73|160.93|163.82|161.02|163.82|161.02|163.73|160.93|0
1647912540000|2022-03-22 01:29:00|163.73|160.93|163.73|160.93|163.73|160.93|163.73|160.93|0
1647912560000|2022-03-22 01:29:20|163.77|160.97|163.73|160.93|163.77|160.97|163.73|160.93|0
1647912570000|2022-03-22 01:29:30|163.82|161.02|163.82|161.02|163.82|161.02|163.82|161.02|0
1647912580000|2022-03-22 01:29:40|163.73|160.93|163.73|160.93|163.73|160.93|163.73|160.93|0
1647912590000|2022-03-22 01:29:50|163.63|160.83|163.54|160.74|163.63|160.83|163.54|160.74|0
1647912600000|2022-03-22 01:30:00|163.63|160.83|163.63|160.83|163.63|160.83|163.63|160.83|0
1647912610000|2022-03-22 01:30:10|163.54|160.74|163.63|160.83|163.63|160.83|163.54|160.74|0
1647912620000|2022-03-22 01:30:20|163.68|160.88|163.63|160.83|163.68|160.88|163.63|160.83|0
1647912630000|2022-03-22 01:30:30|163.59|160.79|163.59|160.79|163.59|160.79|163.59|160.79|0
1647912640000|2022-03-22 01:30:40|163.54|160.74|163.45|160.65|163.54|160.74|163.45|160.65|0
1647912650000|2022-03-22 01:30:50|163.36|160.56|163.45|160.65|163.45|160.65|163.36|160.56|0
1647912660000|2022-03-22 01:31:00|163.49|160.69|163.54|160.74|163.63|160.83|163.49|160.69|0
1647912680000|2022-03-22 01:31:20|163.49|160.69|163.45|160.65|163.54|160.74|163.45|160.65|0
1647912690000|2022-03-22 01:31:30|163.49|160.69|163.54|160.74|163.63|160.83|163.49|160.69|0
1647912700000|2022-03-22 01:31:40|163.59|160.79|163.45|160.65|163.59|160.79|163.45|160.65|0
1647912710000|2022-03-22 01:31:50|163.17|160.37|163.27|160.47|163.27|160.47|163.17|160.37|0
1647912720000|2022-03-22 01:32:00|163.36|160.56|163.36|160.56|163.4|160.6|163.36|160.56|0
1647912730000|2022-03-22 01:32:10|163.45|160.65|163.59|160.79|163.59|160.79|163.45|160.65|0
1647912740000|2022-03-22 01:32:20|163.54|160.74|163.63|160.83|163.63|160.83|163.54|160.74|0
1647912760000|2022-03-22 01:32:40|163.54|160.74|163.45|160.65|163.54|160.74|163.45|160.65|0
1647912770000|2022-03-22 01:32:50|163.54|160.74|163.45|160.65|163.54|160.74|163.45|160.65|0
1647912780000|2022-03-22 01:33:00|163.4|160.6|163.49|160.69|163.49|160.69|163.4|160.6|0
1647912790000|2022-03-22 01:33:10|163.45|160.65|163.36|160.56|163.45|160.65|163.36|160.56|0
1647912800000|2022-03-22 01:33:20|163.45|160.65|163.4|160.6|163.45|160.65|163.4|160.6|0
1647912810000|2022-03-22 01:33:30|163.36|160.56|163.36|160.56|163.36|160.56|163.36|160.56|0
1647912830000|2022-03-22 01:33:50|163.27|160.47|163.4|160.6|163.4|160.6|163.27|160.47|0
1647912840000|2022-03-22 01:34:00|163.36|160.56|163.36|160.56|163.4|160.6|163.36|160.56|0
1647912850000|2022-03-22 01:34:10|163.31|160.51|163.27|160.47|163.31|160.51|163.27|160.47|0
1647912860000|2022-03-22 01:34:20|163.36|160.56|163.36|160.56|163.36|160.56|163.36|160.56|0
1647912870000|2022-03-22 01:34:30|163.27|160.47|163.17|160.37|163.27|160.47|163.17|160.37|0
1647912880000|2022-03-22 01:34:40|163.13|160.33|163.22|160.42|163.22|160.42|163.08|160.28|0
1647912890000|2022-03-22 01:34:50|163.17|160.37|163.17|160.37|163.17|160.37|163.13|160.33|0
1647912900000|2022-03-22 01:35:00|163.08|160.28|163.08|160.28|163.17|160.37|163.08|160.28|0
1647912910000|2022-03-22 01:35:10|163.17|160.37|163.27|160.47|163.27|160.47|163.17|160.37|0
1647912920000|2022-03-22 01:35:20|163.45|160.65|163.45|160.65|163.45|160.65|163.4|160.6|0
1647912930000|2022-03-22 01:35:30|163.4|160.6|163.36|160.56|163.4|160.6|163.27|160.47|0
1647912940000|2022-03-22 01:35:40|163.26|160.46|163.17|160.37|163.26|160.46|163.17|160.37|0
1647912950000|2022-03-22 01:35:50|163.13|160.33|163.36|160.56|163.36|160.56|163.13|160.33|0
1647912960000|2022-03-22 01:36:00|163.26|160.46|163.26|160.46|163.26|160.46|163.26|160.46|0
1647912980000|2022-03-22 01:36:20|163.17|160.37|162.99|160.19|163.26|160.46|162.99|160.19|0
1647912990000|2022-03-22 01:36:30|163.03|160.23|163.08|160.28|163.08|160.28|162.99|160.19|0
1647913000000|2022-03-22 01:36:40|163.17|160.37|163.22|160.42|163.26|160.46|163.13|160.33|0
1647913010000|2022-03-22 01:36:50|163.26|160.46|163.13|160.33|163.26|160.46|163.13|160.33|0
1647913020000|2022-03-22 01:37:00|163.17|160.37|163.22|160.42|163.26|160.46|163.17|160.37|0
1647913030000|2022-03-22 01:37:10|163.26|160.46|163.26|160.46|163.26|160.46|163.26|160.46|0
1647913040000|2022-03-22 01:37:20|163.31|160.51|163.26|160.46|163.36|160.56|163.26|160.46|0
1647913050000|2022-03-22 01:37:30|163.31|160.51|163.26|160.46|163.31|160.51|163.26|160.46|0
1647913060000|2022-03-22 01:37:40|163.4|160.6|163.45|160.65|163.49|160.69|163.4|160.6|0
1647913070000|2022-03-22 01:37:50|163.36|160.56|163.36|160.56|163.36|160.56|163.36|160.56|0
1647913080000|2022-03-22 01:38:00|163.45|160.65|163.4|160.6|163.45|160.65|163.36|160.56|0
1647913090000|2022-03-22 01:38:10|163.45|160.65|163.45|160.65|163.45|160.65|163.4|160.6|0
1647913100000|2022-03-22 01:38:20|163.36|160.56|163.4|160.6|163.45|160.65|163.36|160.56|0
1647913110000|2022-03-22 01:38:30|163.45|160.65|163.36|160.56|163.45|160.65|163.36|160.56|0
1647913120000|2022-03-22 01:38:40|163.4|160.6|163.45|160.65|163.45|160.65|163.26|160.46|0
1647913130000|2022-03-22 01:38:50|163.4|160.6|163.4|160.6|163.45|160.65|163.4|160.6|0
1647913140000|2022-03-22 01:39:00|163.36|160.56|163.36|160.56|163.4|160.6|163.36|160.56|0
1647913150000|2022-03-22 01:39:10|163.45|160.65|163.4|160.6|163.45|160.65|163.4|160.6|0
1647913160000|2022-03-22 01:39:20|163.36|160.56|163.36|160.56|163.36|160.56|163.36|160.56|0
1647913180000|2022-03-22 01:39:40|163.63|160.83|163.63|160.83|163.72|160.92|163.63|160.83|0
1647913190000|2022-03-22 01:39:50|163.82|161.02|163.82|161.02|163.82|161.02|163.72|160.92|0
1647913200000|2022-03-22 01:40:00|163.86|161.06|163.72|160.92|163.86|161.06|163.72|160.92|0
1647913210000|2022-03-22 01:40:10|163.82|161.02|163.82|161.02|163.91|161.11|163.82|161.02|0
1647913220000|2022-03-22 01:40:20|163.86|161.06|163.72|160.92|163.86|161.06|163.72|160.92|0
1647913230000|2022-03-22 01:40:30|163.54|160.74|163.45|160.65|163.54|160.74|163.45|160.65|0
1647913240000|2022-03-22 01:40:40|163.49|160.69|163.54|160.74|163.54|160.74|163.49|160.69|0
1647913270000|2022-03-22 01:41:10|163.45|160.65|163.54|160.74|163.54|160.74|163.45|160.65|0
1647913280000|2022-03-22 01:41:20|163.49|160.69|163.49|160.69|163.49|160.69|163.49|160.69|0
1647913290000|2022-03-22 01:41:30|163.54|160.74|163.49|160.69|163.54|160.74|163.49|160.69|0
1647913300000|2022-03-22 01:41:40|163.54|160.74|163.45|160.65|163.54|160.74|163.45|160.65|0
1647913310000|2022-03-22 01:41:50|163.54|160.74|163.45|160.65|163.54|160.74|163.45|160.65|0
1647913320000|2022-03-22 01:42:00|163.35|160.55|163.45|160.65|163.45|160.65|163.35|160.55|0
1647913330000|2022-03-22 01:42:10|163.35|160.55|163.35|160.55|163.35|160.55|163.35|160.55|0
1647913340000|2022-03-22 01:42:20|163.31|160.51|163.35|160.55|163.35|160.55|163.26|160.46|0
1647913350000|2022-03-22 01:42:30|163.31|160.51|163.26|160.46|163.31|160.51|163.26|160.46|0
1647913360000|2022-03-22 01:42:40|163.17|160.37|163.17|160.37|163.17|160.37|163.17|160.37|0
1647913370000|2022-03-22 01:42:50|163.12|160.32|163.12|160.32|163.12|160.32|163.12|160.32|0
1647913380000|2022-03-22 01:43:00|163.08|160.28|162.99|160.19|163.08|160.28|162.99|160.19|0
1647913390000|2022-03-22 01:43:10|162.9|160.1|162.71|159.91|162.9|160.1|162.71|159.91|0
1647913400000|2022-03-22 01:43:20|162.8|160|162.8|160|162.8|160|162.8|160|0
1647913410000|2022-03-22 01:43:30|162.76|159.96|162.8|160|162.9|160.1|162.76|159.96|0
1647913420000|2022-03-22 01:43:40|162.9|160.1|162.99|160.19|162.99|160.19|162.9|160.1|0
1647913430000|2022-03-22 01:43:50|162.9|160.1|162.99|160.19|162.99|160.19|162.9|160.1|0
1647913440000|2022-03-22 01:44:00|163.03|160.23|162.99|160.19|163.03|160.23|162.99|160.19|0
1647913450000|2022-03-22 01:44:10|162.94|160.14|162.94|160.14|162.99|160.19|162.94|160.14|0
1647913460000|2022-03-22 01:44:20|162.89|160.09|162.8|160|162.89|160.09|162.8|160|0
1647913470000|2022-03-22 01:44:30|162.85|160.05|162.71|159.91|162.85|160.05|162.71|159.91|0
1647913480000|2022-03-22 01:44:40|162.57|159.77|162.53|159.73|162.57|159.77|162.53|159.73|0
1647913490000|2022-03-22 01:44:50|162.62|159.82|162.62|159.82|162.62|159.82|162.62|159.82|0
1647913500000|2022-03-22 01:45:00|162.71|159.91|162.66|159.86|162.71|159.91|162.66|159.86|0
1647913510000|2022-03-22 01:45:10|162.62|159.82|162.8|160|162.8|160|162.62|159.82|0
1647913520000|2022-03-22 01:45:20|162.71|159.91|162.71|159.91|162.8|160|162.71|159.91|0
1647913540000|2022-03-22 01:45:40|162.8|160|162.8|160|162.8|160|162.8|160|0
1647913550000|2022-03-22 01:45:50|162.99|160.19|162.8|160|162.99|160.19|162.8|160|0
1647913560000|2022-03-22 01:46:00|162.71|159.91|162.71|159.91|162.71|159.91|162.71|159.91|0
1647913570000|2022-03-22 01:46:10|162.75|159.95|162.71|159.91|162.75|159.95|162.71|159.91|0
1647913580000|2022-03-22 01:46:20|162.66|159.86|162.71|159.91|162.71|159.91|162.66|159.86|0
1647913600000|2022-03-22 01:46:40|162.66|159.86|162.8|160|162.8|160|162.66|159.86|0
1647913610000|2022-03-22 01:46:50|162.75|159.95|162.75|159.95|162.8|160|162.75|159.95|0
1647913620000|2022-03-22 01:47:00|162.71|159.91|162.34|159.54|162.71|159.91|162.34|159.54|0
1647913630000|2022-03-22 01:47:10|162.25|159.45|162.3|159.5|162.34|159.54|162.25|159.45|0
1647913640000|2022-03-22 01:47:20|162.25|159.45|162.34|159.54|162.34|159.54|162.25|159.45|0
1647913650000|2022-03-22 01:47:30|162.3|159.5|162.25|159.45|162.3|159.5|162.25|159.45|0
1647913670000|2022-03-22 01:47:50|162.3|159.5|162.25|159.45|162.3|159.5|162.25|159.45|0
1647913680000|2022-03-22 01:48:00|162.34|159.54|162.16|159.36|162.34|159.54|162.16|159.36|0
1647913690000|2022-03-22 01:48:10|162.25|159.45|162.34|159.54|162.34|159.54|162.25|159.45|0
1647913700000|2022-03-22 01:48:20|162.25|159.45|162.25|159.45|162.25|159.45|162.25|159.45|0
1647913710000|2022-03-22 01:48:30|162.34|159.54|162.34|159.54|162.34|159.54|162.34|159.54|0
1647913730000|2022-03-22 01:48:50|162.16|159.36|162.16|159.36|162.25|159.45|162.16|159.36|0
1647913740000|2022-03-22 01:49:00|162.25|159.45|162.25|159.45|162.3|159.5|162.25|159.45|0
1647913760000|2022-03-22 01:49:20|162.2|159.4|162.53|159.73|162.53|159.73|162.2|159.4|0
1647913770000|2022-03-22 01:49:30|162.62|159.82|162.62|159.82|162.62|159.82|162.62|159.82|0
1647913780000|2022-03-22 01:49:40|162.71|159.91|162.53|159.73|162.71|159.91|162.53|159.73|0
1647913790000|2022-03-22 01:49:50|162.43|159.63|162.43|159.63|162.57|159.77|162.43|159.63|0
1647913800000|2022-03-22 01:50:00|162.62|159.82|162.66|159.86|162.66|159.86|162.62|159.82|0
1647913810000|2022-03-22 01:50:10|162.71|159.91|162.62|159.82|162.71|159.91|162.62|159.82|0
1647913820000|2022-03-22 01:50:20|162.71|159.91|162.8|160|162.8|160|162.71|159.91|0
1647913830000|2022-03-22 01:50:30|162.89|160.09|162.89|160.09|162.89|160.09|162.89|160.09|0
1647913840000|2022-03-22 01:50:40|163.08|160.28|162.98|160.18|163.08|160.28|162.98|160.18|0
1647913850000|2022-03-22 01:50:50|162.89|160.09|162.89|160.09|162.89|160.09|162.89|160.09|0
1647913860000|2022-03-22 01:51:00|162.98|160.18|163.08|160.28|163.08|160.28|162.98|160.18|0
1647913870000|2022-03-22 01:51:10|163.03|160.23|162.98|160.18|163.03|160.23|162.98|160.18|0
1647913880000|2022-03-22 01:51:20|162.94|160.14|163.08|160.28|163.08|160.28|162.94|160.14|0
1647913890000|2022-03-22 01:51:30|163.12|160.32|163.17|160.37|163.17|160.37|163.12|160.32|0
1647913910000|2022-03-22 01:51:50|163.08|160.28|163.08|160.28|163.08|160.28|163.08|160.28|0
1647913920000|2022-03-22 01:52:00|163.12|160.32|162.98|160.18|163.12|160.32|162.98|160.18|0
1647913930000|2022-03-22 01:52:10|162.94|160.14|163.08|160.28|163.08|160.28|162.94|160.14|0
1647913940000|2022-03-22 01:52:20|162.98|160.18|162.98|160.18|162.98|160.18|162.98|160.18|0
1647913950000|2022-03-22 01:52:30|162.94|160.14|162.94|160.14|162.94|160.14|162.94|160.14|0
1647913960000|2022-03-22 01:52:40|162.89|160.09|162.89|160.09|162.89|160.09|162.89|160.09|0
1647913970000|2022-03-22 01:52:50|162.84|160.04|162.71|159.91|162.84|160.04|162.71|159.91|0
1647913990000|2022-03-22 01:53:10|162.8|160|162.8|160|162.8|160|162.8|160|0
1647914000000|2022-03-22 01:53:20|162.89|160.09|162.89|160.09|162.89|160.09|162.89|160.09|0
1647914010000|2022-03-22 01:53:30|162.94|160.14|162.89|160.09|162.94|160.14|162.89|160.09|0
1647914020000|2022-03-22 01:53:40|162.84|160.04|162.98|160.18|162.98|160.18|162.84|160.04|0
1647914030000|2022-03-22 01:53:50|162.94|160.14|162.98|160.18|162.98|160.18|162.89|160.09|0
1647914040000|2022-03-22 01:54:00|162.89|160.09|162.89|160.09|162.89|160.09|162.89|160.09|0
1647914050000|2022-03-22 01:54:10|162.98|160.18|162.89|160.09|162.98|160.18|162.89|160.09|0
1647914060000|2022-03-22 01:54:20|162.94|160.14|162.98|160.18|162.98|160.18|162.94|160.14|0
1647914070000|2022-03-22 01:54:30|162.89|160.09|162.98|160.18|162.98|160.18|162.89|160.09|0
1647914080000|2022-03-22 01:54:40|163.07|160.27|163.07|160.27|163.07|160.27|163.07|160.27|0
1647914090000|2022-03-22 01:54:50|162.98|160.18|162.89|160.09|162.98|160.18|162.89|160.09|0
1647914100000|2022-03-22 01:55:00|162.84|160.04|162.98|160.18|162.98|160.18|162.84|160.04|0
1647914110000|2022-03-22 01:55:10|162.89|160.09|162.89|160.09|162.89|160.09|162.89|160.09|0
1647914130000|2022-03-22 01:55:30|162.98|160.18|162.89|160.09|162.98|160.18|162.89|160.09|0
1647914140000|2022-03-22 01:55:40|162.8|160|162.8|160|162.84|160.04|162.8|160|0
1647914150000|2022-03-22 01:55:50|162.66|159.86|162.71|159.91|162.71|159.91|162.66|159.86|0
1647914160000|2022-03-22 01:56:00|162.62|159.82|162.62|159.82|162.62|159.82|162.57|159.77|0
1647914170000|2022-03-22 01:56:10|162.71|159.91|162.71|159.91|162.71|159.91|162.71|159.91|0
1647914180000|2022-03-22 01:56:20|162.62|159.82|162.62|159.82|162.62|159.82|162.62|159.82|0
1647914200000|2022-03-22 01:56:40|162.66|159.86|162.71|159.91|162.71|159.91|162.66|159.86|0
1647914210000|2022-03-22 01:56:50|162.75|159.95|162.93|160.13|162.98|160.18|162.75|159.95|0
1647914220000|2022-03-22 01:57:00|162.89|160.09|162.8|160|162.98|160.18|162.8|160|0
1647914240000|2022-03-22 01:57:20|162.71|159.91|162.8|160|162.8|160|162.62|159.82|0
1647914250000|2022-03-22 01:57:30|162.62|159.82|162.62|159.82|162.62|159.82|162.62|159.82|0
1647914260000|2022-03-22 01:57:40|162.71|159.91|162.62|159.82|162.71|159.91|162.62|159.82|0
1647914270000|2022-03-22 01:57:50|162.71|159.91|162.71|159.91|162.8|160|162.71|159.91|0
1647914280000|2022-03-22 01:58:00|162.8|160|162.8|160|162.8|160|162.8|160|0
1647914300000|2022-03-22 01:58:20|162.84|160.04|162.8|160|162.84|160.04|162.8|160|0
1647914310000|2022-03-22 01:58:30|162.75|159.95|162.8|160|162.8|160|162.75|159.95|0
1647914320000|2022-03-22 01:58:40|162.89|160.09|162.8|160|162.89|160.09|162.8|160|0
1647914330000|2022-03-22 01:58:50|162.89|160.09|162.89|160.09|162.89|160.09|162.89|160.09|0
1647914340000|2022-03-22 01:59:00|162.8|160|162.89|160.09|162.89|160.09|162.8|160|0
1647914350000|2022-03-22 01:59:10|162.98|160.18|163.03|160.23|163.03|160.23|162.98|160.18|0
1647914360000|2022-03-22 01:59:20|163.07|160.27|163.17|160.37|163.17|160.37|163.07|160.27|0
1647914370000|2022-03-22 01:59:30|163.07|160.27|163.07|160.27|163.07|160.27|163.07|160.27|0
1647914380000|2022-03-22 01:59:40|163.12|160.32|163.07|160.27|163.12|160.32|163.07|160.27|0
1647914400000|2022-03-22 02:00:00|163.16|160.36|163.16|160.36|163.16|160.36|163.12|160.32|0
1647914410000|2022-03-22 02:00:10|163.07|160.27|162.98|160.18|163.07|160.27|162.98|160.18|0
1647914440000|2022-03-22 02:00:40|163.03|160.23|163.03|160.23|163.03|160.23|163.03|160.23|0
1647914450000|2022-03-22 02:00:50|163.07|160.27|163.07|160.27|163.07|160.27|163.07|160.27|0
1647914470000|2022-03-22 02:01:10|163.12|160.32|163.16|160.36|163.16|160.36|163.12|160.32|0
1647914480000|2022-03-22 02:01:20|163.26|160.46|163.16|160.36|163.26|160.46|163.16|160.36|0
1647914500000|2022-03-22 02:01:40|163.07|160.27|162.98|160.18|163.07|160.27|162.98|160.18|0
1647914510000|2022-03-22 02:01:50|162.89|160.09|162.84|160.04|162.89|160.09|162.84|160.04|0
1647914520000|2022-03-22 02:02:00|162.89|160.09|162.89|160.09|162.89|160.09|162.89|160.09|0
1647914570000|2022-03-22 02:02:50|162.84|160.04|162.71|159.91|162.84|160.04|162.71|159.91|0
1647914580000|2022-03-22 02:03:00|162.8|160|162.8|160|162.8|160|162.8|160|0
1647914590000|2022-03-22 02:03:10|162.89|160.09|162.89|160.09|162.89|160.09|162.89|160.09|0
1647914610000|2022-03-22 02:03:30|163.39|160.59|163.39|160.59|163.39|160.59|163.39|160.59|0
1647914620000|2022-03-22 02:03:40|163.35|160.55|163.16|160.36|163.35|160.55|163.16|160.36|0
1647914640000|2022-03-22 02:04:00|163.07|160.27|163.07|160.27|163.07|160.27|163.07|160.27|0
1647914650000|2022-03-22 02:04:10|163.16|160.36|163.16|160.36|163.21|160.41|163.16|160.36|0
1647914670000|2022-03-22 02:04:30|163.26|160.46|163.16|160.36|163.26|160.46|163.16|160.36|0
1647914680000|2022-03-22 02:04:40|163.07|160.27|163.16|160.36|163.16|160.36|163.07|160.27|0
1647914700000|2022-03-22 02:05:00|163.07|160.27|163.12|160.32|163.16|160.36|163.07|160.27|0
1647914710000|2022-03-22 02:05:10|163.16|160.36|162.98|160.18|163.16|160.36|162.98|160.18|0
1647914720000|2022-03-22 02:05:20|163.02|160.22|162.98|160.18|163.02|160.22|162.98|160.18|0
1647914740000|2022-03-22 02:05:40|162.89|160.09|162.8|160|162.89|160.09|162.8|160|0
1647914750000|2022-03-22 02:05:50|162.75|159.95|162.75|159.95|162.75|159.95|162.75|159.95|0
1647914760000|2022-03-22 02:06:00|162.7|159.9|162.61|159.81|162.7|159.9|162.61|159.81|0
1647914830000|2022-03-22 02:07:10|162.7|159.9|162.7|159.9|162.7|159.9|162.7|159.9|0
1647914850000|2022-03-22 02:07:30|162.75|159.95|162.89|160.09|162.89|160.09|162.75|159.95|0
1647914860000|2022-03-22 02:07:40|162.8|160|162.8|160|162.8|160|162.8|160|0
1647914870000|2022-03-22 02:07:50|162.89|160.09|162.89|160.09|162.89|160.09|162.89|160.09|0
1647914880000|2022-03-22 02:08:00|162.98|160.18|162.98|160.18|162.98|160.18|162.98|160.18|0
1647914890000|2022-03-22 02:08:10|163.07|160.27|163.07|160.27|163.07|160.27|163.07|160.27|0
1647914900000|2022-03-22 02:08:20|162.98|160.18|163.07|160.27|163.07|160.27|162.98|160.18|0
1647914910000|2022-03-22 02:08:30|163.02|160.22|162.98|160.18|163.02|160.22|162.98|160.18|0
1647914920000|2022-03-22 02:08:40|162.89|160.09|162.89|160.09|162.89|160.09|162.89|160.09|0
1647914930000|2022-03-22 02:08:50|162.98|160.18|162.98|160.18|162.98|160.18|162.98|160.18|0
1647914940000|2022-03-22 02:09:00|162.89|160.09|162.98|160.18|162.98|160.18|162.89|160.09|0
1647914960000|2022-03-22 02:09:20|163.02|160.22|163.07|160.27|163.07|160.27|163.02|160.22|0
1647914970000|2022-03-22 02:09:30|163.11|160.31|163.02|160.22|163.11|160.31|163.02|160.22|0
1647914980000|2022-03-22 02:09:40|162.98|160.18|163.07|160.27|163.07|160.27|162.98|160.18|0
1647914990000|2022-03-22 02:09:50|163.02|160.22|163.07|160.27|163.07|160.27|162.98|160.18|0
1647915000000|2022-03-22 02:10:00|163.02|160.22|163.07|160.27|163.07|160.27|163.02|160.22|0
1647915010000|2022-03-22 02:10:10|163.16|160.36|163.16|160.36|163.16|160.36|163.16|160.36|0
1647915020000|2022-03-22 02:10:20|163.11|160.31|163.11|160.31|163.16|160.36|163.11|160.31|0
1647915030000|2022-03-22 02:10:30|163.07|160.27|163.07|160.27|163.16|160.36|163.07|160.27|0
1647915050000|2022-03-22 02:10:50|163.02|160.22|163.02|160.22|163.02|160.22|163.02|160.22|0
1647915060000|2022-03-22 02:11:00|163.07|160.27|163.16|160.36|163.16|160.36|163.07|160.27|0
1647915090000|2022-03-22 02:11:30|163.25|160.45|163.25|160.45|163.25|160.45|163.25|160.45|0
1647915120000|2022-03-22 02:12:00|163.2|160.4|163.2|160.4|163.25|160.45|163.2|160.4|0
1647915130000|2022-03-22 02:12:10|163.25|160.45|163.16|160.36|163.25|160.45|163.16|160.36|0
1647915150000|2022-03-22 02:12:30|163.2|160.4|163.2|160.4|163.2|160.4|163.2|160.4|0
1647915160000|2022-03-22 02:12:40|163.16|160.36|163.16|160.36|163.16|160.36|163.16|160.36|0
1647915180000|2022-03-22 02:13:00|163.25|160.45|163.25|160.45|163.25|160.45|163.25|160.45|0
1647915190000|2022-03-22 02:13:10|163.3|160.5|163.34|160.54|163.34|160.54|163.3|160.5|0
1647915200000|2022-03-22 02:13:20|163.3|160.5|163.34|160.54|163.34|160.54|163.3|160.5|0
1647915210000|2022-03-22 02:13:30|163.53|160.73|163.53|160.73|163.53|160.73|163.53|160.73|0
1647915220000|2022-03-22 02:13:40|163.48|160.68|163.44|160.64|163.48|160.68|163.44|160.64|0
1647915230000|2022-03-22 02:13:50|163.39|160.59|163.34|160.54|163.39|160.59|163.34|160.54|0
1647915240000|2022-03-22 02:14:00|163.25|160.45|163.07|160.27|163.25|160.45|163.07|160.27|0
1647915250000|2022-03-22 02:14:10|163.02|160.22|162.98|160.18|163.02|160.22|162.98|160.18|0
1647915280000|2022-03-22 02:14:40|162.88|160.08|162.88|160.08|162.88|160.08|162.88|160.08|0
1647915290000|2022-03-22 02:14:50|162.98|160.18|162.88|160.08|162.98|160.18|162.88|160.08|0
1647915310000|2022-03-22 02:15:10|162.84|160.04|162.84|160.04|162.84|160.04|162.84|160.04|0
1647915320000|2022-03-22 02:15:20|162.88|160.08|162.88|160.08|162.88|160.08|162.88|160.08|0
1647915330000|2022-03-22 02:15:30|162.79|159.99|162.79|159.99|162.79|159.99|162.79|159.99|0
1647915340000|2022-03-22 02:15:40|162.88|160.08|162.88|160.08|162.98|160.18|162.88|160.08|0
1647915360000|2022-03-22 02:16:00|162.84|160.04|162.88|160.08|162.88|160.08|162.84|160.04|0
1647915370000|2022-03-22 02:16:10|162.84|160.04|162.79|159.99|162.84|160.04|162.79|159.99|0
1647915380000|2022-03-22 02:16:20|162.74|159.94|162.79|159.99|162.79|159.99|162.74|159.94|0
1647915390000|2022-03-22 02:16:30|162.74|159.94|162.74|159.94|162.74|159.94|162.74|159.94|0
1647915400000|2022-03-22 02:16:40|162.7|159.9|162.7|159.9|162.79|159.99|162.7|159.9|0
1647915410000|2022-03-22 02:16:50|162.61|159.81|162.7|159.9|162.7|159.9|162.61|159.81|0
1647915420000|2022-03-22 02:17:00|162.65|159.85|162.52|159.72|162.65|159.85|162.52|159.72|0
1647915430000|2022-03-22 02:17:10|162.47|159.67|162.43|159.63|162.47|159.67|162.43|159.63|0
1647915440000|2022-03-22 02:17:20|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1647915450000|2022-03-22 02:17:30|162.43|159.63|162.43|159.63|162.52|159.72|162.43|159.63|0
1647915460000|2022-03-22 02:17:40|162.52|159.72|162.52|159.72|162.61|159.81|162.52|159.72|0
1647915470000|2022-03-22 02:17:50|162.61|159.81|162.61|159.81|162.61|159.81|162.56|159.76|0
1647915480000|2022-03-22 02:18:00|162.52|159.72|162.61|159.81|162.61|159.81|162.52|159.72|0
1647915490000|2022-03-22 02:18:10|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1647915500000|2022-03-22 02:18:20|162.47|159.67|162.52|159.72|162.52|159.72|162.47|159.67|0
1647915510000|2022-03-22 02:18:30|162.43|159.63|162.52|159.72|162.52|159.72|162.43|159.63|0
1647915540000|2022-03-22 02:19:00|162.43|159.63|162.43|159.63|162.43|159.63|162.43|159.63|0
1647915560000|2022-03-22 02:19:20|162.42|159.62|162.42|159.62|162.42|159.62|162.42|159.62|0
1647915590000|2022-03-22 02:19:50|162.61|159.81|162.61|159.81|162.61|159.81|162.61|159.81|0
1647915600000|2022-03-22 02:20:00|162.52|159.72|162.52|159.72|162.52|159.72|162.52|159.72|0
1647915620000|2022-03-22 02:20:20|162.56|159.76|162.61|159.81|162.61|159.81|162.56|159.76|0
1647915630000|2022-03-22 02:20:30|162.56|159.76|162.61|159.81|162.61|159.81|162.56|159.76|0
1647915650000|2022-03-22 02:20:50|162.7|159.9|162.7|159.9|162.7|159.9|162.7|159.9|0
1647915660000|2022-03-22 02:21:00|162.61|159.81|162.61|159.81|162.61|159.81|162.61|159.81|0
1647915700000|2022-03-22 02:21:40|162.56|159.76|162.61|159.81|162.61|159.81|162.56|159.76|0
1647915750000|2022-03-22 02:22:30|162.7|159.9|162.7|159.9|162.7|159.9|162.7|159.9|0
1647915780000|2022-03-22 02:23:00|162.79|159.99|162.79|159.99|162.79|159.99|162.74|159.94|0
1647915790000|2022-03-22 02:23:10|162.74|159.94|162.74|159.94|162.74|159.94|162.74|159.94|0
1647915800000|2022-03-22 02:23:20|162.79|159.99|162.7|159.9|162.79|159.99|162.7|159.9|0
1647915810000|2022-03-22 02:23:30|162.61|159.81|162.61|159.81|162.61|159.81|162.61|159.81|0
1647915840000|2022-03-22 02:24:00|162.7|159.9|162.7|159.9|162.7|159.9|162.7|159.9|0
1647915850000|2022-03-22 02:24:10|162.61|159.81|162.61|159.81|162.61|159.81|162.61|159.81|0
1647915860000|2022-03-22 02:24:20|162.56|159.76|162.51|159.71|162.56|159.76|162.51|159.71|0
1647915870000|2022-03-22 02:24:30|162.61|159.81|162.61|159.81|162.61|159.81|162.61|159.81|0
1647915910000|2022-03-22 02:25:10|162.51|159.71|162.51|159.71|162.51|159.71|162.51|159.71|0
1647915920000|2022-03-22 02:25:20|162.47|159.67|162.42|159.62|162.47|159.67|162.42|159.62|0
1647915930000|2022-03-22 02:25:30|162.97|160.17|163.06|160.26|163.06|160.26|162.97|160.17|0
1647915940000|2022-03-22 02:25:40|162.97|160.17|162.97|160.17|162.97|160.17|162.97|160.17|0
1647915950000|2022-03-22 02:25:50|163.06|160.26|162.97|160.17|163.06|160.26|162.97|160.17|0
1647915960000|2022-03-22 02:26:00|162.83|160.03|162.83|160.03|162.83|160.03|162.83|160.03|0
1647915970000|2022-03-22 02:26:10|162.79|159.99|162.79|159.99|162.79|159.99|162.79|159.99|0
1647915980000|2022-03-22 02:26:20|162.74|159.94|162.79|159.99|162.79|159.99|162.74|159.94|0
1647915990000|2022-03-22 02:26:30|162.65|159.85|162.42|159.62|162.65|159.85|162.42|159.62|0
1647916000000|2022-03-22 02:26:40|162.51|159.71|162.56|159.76|162.56|159.76|162.51|159.71|0
1647916010000|2022-03-22 02:26:50|162.51|159.71|162.51|159.71|162.51|159.71|162.51|159.71|0
1647916020000|2022-03-22 02:27:00|162.47|159.67|162.51|159.71|162.51|159.71|162.47|159.67|0
1647916030000|2022-03-22 02:27:10|162.42|159.62|162.42|159.62|162.42|159.62|162.42|159.62|0
1647916040000|2022-03-22 02:27:20|162.33|159.53|162.33|159.53|162.33|159.53|162.33|159.53|0
1647916050000|2022-03-22 02:27:30|162.42|159.62|162.42|159.62|162.42|159.62|162.42|159.62|0
1647916140000|2022-03-22 02:29:00|162.33|159.53|162.33|159.53|162.33|159.53|162.33|159.53|0
1647916150000|2022-03-22 02:29:10|162.51|159.71|162.42|159.62|162.51|159.71|162.42|159.62|0
1647916160000|2022-03-22 02:29:20|162.51|159.71|162.51|159.71|162.51|159.71|162.42|159.62|0
1647916170000|2022-03-22 02:29:30|162.47|159.67|162.51|159.71|162.51|159.71|162.47|159.67|0
1647916200000|2022-03-22 02:30:00|162.42|159.62|162.33|159.53|162.42|159.62|162.33|159.53|0
1647916210000|2022-03-22 02:30:10|162.42|159.62|162.42|159.62|162.42|159.62|162.42|159.62|0
1647916230000|2022-03-22 02:30:30|162.47|159.67|162.47|159.67|162.47|159.67|162.47|159.67|0
1647916240000|2022-03-22 02:30:40|162.51|159.71|162.51|159.71|162.51|159.71|162.51|159.71|0
1647916250000|2022-03-22 02:30:50|162.42|159.62|162.42|159.62|162.42|159.62|162.42|159.62|0
1647916310000|2022-03-22 02:31:50|162.51|159.71|162.51|159.71|162.51|159.71|162.51|159.71|0
1647916330000|2022-03-22 02:32:10|162.46|159.66|162.51|159.71|162.51|159.71|162.46|159.66|0
1647916380000|2022-03-22 02:33:00|162.6|159.8|162.6|159.8|162.6|159.8|162.6|159.8|0
1647916390000|2022-03-22 02:33:10|162.56|159.76|162.88|160.08|162.97|160.17|162.56|159.76|0
1647916400000|2022-03-22 02:33:20|162.79|159.99|162.65|159.85|162.79|159.99|162.65|159.85|0
1647916410000|2022-03-22 02:33:30|162.69|159.89|162.69|159.89|162.69|159.89|162.69|159.89|0
1647916420000|2022-03-22 02:33:40|162.79|159.99|162.79|159.99|162.79|159.99|162.79|159.99|0
1647916430000|2022-03-22 02:33:50|162.69|159.89|162.74|159.94|162.74|159.94|162.69|159.89|0
1647916440000|2022-03-22 02:34:00|162.79|159.99|162.79|159.99|162.79|159.99|162.79|159.99|0
1647916450000|2022-03-22 02:34:10|162.69|159.89|162.69|159.89|162.69|159.89|162.69|159.89|0
1647916470000|2022-03-22 02:34:30|162.79|159.99|162.69|159.89|162.79|159.99|162.69|159.89|0
1647916510000|2022-03-22 02:35:10|162.79|159.99|162.79|159.99|162.79|159.99|162.74|159.94|0
1647916520000|2022-03-22 02:35:20|162.88|160.08|162.97|160.17|162.97|160.17|162.88|160.08|0
1647916530000|2022-03-22 02:35:30|163.06|160.26|163.34|160.54|163.34|160.54|163.06|160.26|0
1647916540000|2022-03-22 02:35:40|163.24|160.44|163.34|160.54|163.34|160.54|163.24|160.44|0
1647916560000|2022-03-22 02:36:00|163.24|160.44|163.15|160.35|163.24|160.44|163.06|160.26|0
1647916570000|2022-03-22 02:36:10|163.1|160.3|163.06|160.26|163.15|160.35|163.06|160.26|0
1647916580000|2022-03-22 02:36:20|163.15|160.35|163.15|160.35|163.15|160.35|163.15|160.35|0
1647916590000|2022-03-22 02:36:30|163.24|160.44|163.24|160.44|163.24|160.44|163.2|160.4|0
1647916610000|2022-03-22 02:36:50|163.34|160.54|163.34|160.54|163.34|160.54|163.34|160.54|0
1647916620000|2022-03-22 02:37:00|163.43|160.63|163.43|160.63|163.43|160.63|163.38|160.58|0
1647916630000|2022-03-22 02:37:10|163.47|160.67|163.43|160.63|163.47|160.67|163.43|160.63|0
1647916640000|2022-03-22 02:37:20|163.47|160.67|163.61|160.81|163.61|160.81|163.43|160.63|0
1647916650000|2022-03-22 02:37:30|163.66|160.86|163.7|160.9|163.7|160.9|163.61|160.81|0
1647916660000|2022-03-22 02:37:40|163.61|160.81|163.61|160.81|163.61|160.81|163.61|160.81|0
1647916670000|2022-03-22 02:37:50|163.7|160.9|163.7|160.9|163.7|160.9|163.7|160.9|0
1647916680000|2022-03-22 02:38:00|163.66|160.86|163.61|160.81|163.66|160.86|163.61|160.81|0
1647916700000|2022-03-22 02:38:20|163.75|160.95|163.7|160.9|163.75|160.95|163.7|160.9|0
1647916740000|2022-03-22 02:39:00|163.61|160.81|163.7|160.9|163.7|160.9|163.61|160.81|0
1647916750000|2022-03-22 02:39:10|163.61|160.81|163.61|160.81|163.61|160.81|163.61|160.81|0
1647916760000|2022-03-22 02:39:20|163.56|160.76|163.61|160.81|163.61|160.81|163.56|160.76|0
1647916770000|2022-03-22 02:39:30|163.8|161|163.79|160.99|163.8|161|163.79|160.99|0
1647916780000|2022-03-22 02:39:40|163.89|161.09|163.89|161.09|163.89|161.09|163.89|161.09|0
1647916790000|2022-03-22 02:39:50|163.98|161.18|163.98|161.18|164.02|161.22|163.98|161.18|0
1647916800000|2022-03-22 02:40:00|163.93|161.13|163.98|161.18|163.98|161.18|163.93|161.13|0
1647916820000|2022-03-22 02:40:20|164.02|161.22|163.98|161.18|164.02|161.22|163.98|161.18|0
1647916830000|2022-03-22 02:40:30|163.89|161.09|163.89|161.09|163.89|161.09|163.89|161.09|0
1647916840000|2022-03-22 02:40:40|163.79|160.99|163.7|160.9|163.79|160.99|163.7|160.9|0
1647916860000|2022-03-22 02:41:00|163.65|160.85|163.7|160.9|163.79|160.99|163.65|160.85|0
1647916870000|2022-03-22 02:41:10|163.79|160.99|163.7|160.9|163.79|160.99|163.7|160.9|0
1647916890000|2022-03-22 02:41:30|163.61|160.81|163.84|161.04|163.84|161.04|163.61|160.81|0
1647916900000|2022-03-22 02:41:40|163.79|160.99|163.7|160.9|163.79|160.99|163.7|160.9|0
1647916930000|2022-03-22 02:42:10|163.89|161.09|163.89|161.09|163.89|161.09|163.89|161.09|0
1647916940000|2022-03-22 02:42:20|163.84|161.04|163.93|161.13|163.93|161.13|163.84|161.04|0
1647916950000|2022-03-22 02:42:30|163.98|161.18|163.98|161.18|163.98|161.18|163.98|161.18|0
1647916970000|2022-03-22 02:42:50|164.11|161.31|163.98|161.18|164.11|161.31|163.98|161.18|0
1647916980000|2022-03-22 02:43:00|164.02|161.22|164.02|161.22|164.07|161.27|163.98|161.18|0
1647916990000|2022-03-22 02:43:10|164.07|161.27|164.16|161.36|164.16|161.36|164.07|161.27|0
1647917000000|2022-03-22 02:43:20|164.25|161.45|164.25|161.45|164.25|161.45|164.16|161.36|0
1647917030000|2022-03-22 02:43:50|164.44|161.64|164.44|161.64|164.44|161.64|164.44|161.64|0
1647917040000|2022-03-22 02:44:00|164.53|161.73|164.39|161.59|164.53|161.73|164.39|161.59|0
1647917050000|2022-03-22 02:44:10|164.25|161.45|164.3|161.5|164.35|161.55|164.25|161.45|0
1647917060000|2022-03-22 02:44:20|164.35|161.55|164.44|161.64|164.44|161.64|164.35|161.55|0
1647917080000|2022-03-22 02:44:40|164.48|161.68|164.44|161.64|164.48|161.68|164.44|161.64|0
1647917090000|2022-03-22 02:44:50|164.53|161.73|164.44|161.64|164.53|161.73|164.44|161.64|0
1647917100000|2022-03-22 02:45:00|164.53|161.73|164.62|161.82|164.62|161.82|164.53|161.73|0
1647917110000|2022-03-22 02:45:10|164.57|161.77|164.53|161.73|164.62|161.82|164.53|161.73|0
1647917120000|2022-03-22 02:45:20|164.44|161.64|164.44|161.64|164.44|161.64|164.44|161.64|0
1647917130000|2022-03-22 02:45:30|164.35|161.55|164.35|161.55|164.35|161.55|164.35|161.55|0
1647917150000|2022-03-22 02:45:50|164.44|161.64|164.53|161.73|164.53|161.73|164.44|161.64|0
1647917170000|2022-03-22 02:46:10|164.44|161.64|164.44|161.64|164.44|161.64|164.44|161.64|0
1647917180000|2022-03-22 02:46:20|164.53|161.73|164.53|161.73|164.53|161.73|164.53|161.73|0
1647917220000|2022-03-22 02:47:00|164.44|161.64|164.44|161.64|164.53|161.73|164.44|161.64|0
1647917240000|2022-03-22 02:47:20|164.48|161.68|164.48|161.68|164.48|161.68|164.48|161.68|0
1647917250000|2022-03-22 02:47:30|164.44|161.64|164.44|161.64|164.44|161.64|164.39|161.59|0
1647917300000|2022-03-22 02:48:20|164.39|161.59|164.44|161.64|164.44|161.64|164.39|161.59|0
1647917310000|2022-03-22 02:48:30|164.53|161.73|164.53|161.73|164.53|161.73|164.53|161.73|0
1647917320000|2022-03-22 02:48:40|164.44|161.64|164.53|161.73|164.53|161.73|164.44|161.64|0
1647917370000|2022-03-22 02:49:30|164.44|161.64|164.44|161.64|164.44|161.64|164.44|161.64|0
1647917400000|2022-03-22 02:50:00|164.53|161.73|164.53|161.73|164.53|161.73|164.53|161.73|0
1647917410000|2022-03-22 02:50:10|164.44|161.64|164.44|161.64|164.44|161.64|164.44|161.64|0
1647917420000|2022-03-22 02:50:20|164.53|161.73|164.53|161.73|164.53|161.73|164.53|161.73|0
1647917430000|2022-03-22 02:50:30|164.62|161.82|164.62|161.82|164.62|161.82|164.62|161.82|0
1647917520000|2022-03-22 02:52:00|165.03|162.23|165.92|163.12|165.92|163.12|165.03|162.23|0
1647917530000|2022-03-22 02:52:10|165.82|163.02|166.01|163.21|166.01|163.21|165.73|162.93|0
1647917540000|2022-03-22 02:52:20|166.1|163.3|166.1|163.3|166.1|163.3|166.01|163.21|0
1647917550000|2022-03-22 02:52:30|166.01|163.21|165.92|163.12|166.01|163.21|165.92|163.12|0
1647917560000|2022-03-22 02:52:40|165.82|163.02|165.82|163.02|165.92|163.12|165.82|163.02|0
1647917570000|2022-03-22 02:52:50|165.73|162.93|165.82|163.02|165.82|163.02|165.73|162.93|0
1647917580000|2022-03-22 02:53:00|165.73|162.93|165.68|162.88|165.73|162.93|165.64|162.84|0
1647917590000|2022-03-22 02:53:10|165.64|162.84|165.64|162.84|165.64|162.84|165.64|162.84|0
1647917600000|2022-03-22 02:53:20|165.55|162.75|165.59|162.79|165.59|162.79|165.55|162.75|0
1647917610000|2022-03-22 02:53:30|165.55|162.75|165.64|162.84|165.64|162.84|165.55|162.75|0
1647917620000|2022-03-22 02:53:40|165.55|162.75|165.36|162.56|165.55|162.75|165.36|162.56|0
1647917630000|2022-03-22 02:53:50|165.27|162.47|165.31|162.51|165.31|162.51|165.27|162.47|0
1647917640000|2022-03-22 02:54:00|165.36|162.56|165.45|162.65|165.45|162.65|165.36|162.56|0
1647917650000|2022-03-22 02:54:10|165.54|162.74|165.54|162.74|165.54|162.74|165.54|162.74|0
1647917660000|2022-03-22 02:54:20|165.73|162.93|165.73|162.93|165.73|162.93|165.73|162.93|0
1647917670000|2022-03-22 02:54:30|165.68|162.88|165.73|162.93|165.73|162.93|165.64|162.84|0
1647917680000|2022-03-22 02:54:40|165.64|162.84|165.82|163.02|165.82|163.02|165.64|162.84|0
1647917700000|2022-03-22 02:55:00|165.73|162.93|165.73|162.93|165.73|162.93|165.73|162.93|0
1647917710000|2022-03-22 02:55:10|165.64|162.84|165.54|162.74|165.64|162.84|165.54|162.74|0
1647917720000|2022-03-22 02:55:20|165.45|162.65|165.5|162.7|165.54|162.74|165.45|162.65|0
1647917730000|2022-03-22 02:55:30|165.4|162.6|165.36|162.56|165.4|162.6|165.27|162.47|0
1647917740000|2022-03-22 02:55:40|165.31|162.51|165.36|162.56|165.36|162.56|165.31|162.51|0
1647917750000|2022-03-22 02:55:50|165.45|162.65|165.45|162.65|165.45|162.65|165.45|162.65|0
1647917770000|2022-03-22 02:56:10|165.36|162.56|165.54|162.74|165.54|162.74|165.36|162.56|0
1647917780000|2022-03-22 02:56:20|165.45|162.65|165.45|162.65|165.45|162.65|165.45|162.65|0
1647917790000|2022-03-22 02:56:30|165.36|162.56|165.36|162.56|165.36|162.56|165.36|162.56|0
1647917800000|2022-03-22 02:56:40|165.45|162.65|165.27|162.47|165.45|162.65|165.27|162.47|0
1647917820000|2022-03-22 02:57:00|165.17|162.37|164.9|162.1|165.17|162.37|164.9|162.1|0
1647917840000|2022-03-22 02:57:20|164.85|162.05|164.9|162.1|164.9|162.1|164.85|162.05|0
1647917850000|2022-03-22 02:57:30|164.99|162.19|164.9|162.1|164.99|162.19|164.9|162.1|0
1647917860000|2022-03-22 02:57:40|164.99|162.19|164.9|162.1|164.99|162.19|164.9|162.1|0
1647917870000|2022-03-22 02:57:50|164.8|162|164.8|162|164.8|162|164.8|162|0
1647917880000|2022-03-22 02:58:00|164.9|162.1|164.71|161.91|164.9|162.1|164.71|161.91|0
1647917890000|2022-03-22 02:58:10|164.8|162|164.9|162.1|164.9|162.1|164.8|162|0
1647917900000|2022-03-22 02:58:20|164.8|162|164.85|162.05|164.9|162.1|164.8|162|0
1647917910000|2022-03-22 02:58:30|164.8|162|164.9|162.1|164.9|162.1|164.8|162|0
1647917930000|2022-03-22 02:58:50|164.8|162|164.8|162|164.8|162|164.8|162|0
1647917950000|2022-03-22 02:59:10|164.9|162.1|164.9|162.1|164.9|162.1|164.9|162.1|0
1647917960000|2022-03-22 02:59:20|164.94|162.14|164.9|162.1|164.94|162.14|164.9|162.1|0
1647917970000|2022-03-22 02:59:30|164.99|162.19|164.8|162|164.99|162.19|164.8|162|0
1647917980000|2022-03-22 02:59:40|164.71|161.91|164.8|162|164.8|162|164.71|161.91|0
1647917990000|2022-03-22 02:59:50|164.85|162.05|164.8|162|164.9|162.1|164.8|162|0
1647918000000|2022-03-22 03:00:00|164.9|162.1|164.94|162.14|164.94|162.14|164.89|162.09|0
1647918010000|2022-03-22 03:00:10|164.99|162.19|164.99|162.19|164.99|162.19|164.99|162.19|0
1647918020000|2022-03-22 03:00:20|165.08|162.28|164.89|162.09|165.08|162.28|164.89|162.09|0
1647918030000|2022-03-22 03:00:30|164.8|162|164.71|161.91|164.8|162|164.71|161.91|0
1647918040000|2022-03-22 03:00:40|164.66|161.86|164.66|161.86|164.66|161.86|164.62|161.82|0
1647918050000|2022-03-22 03:00:50|164.62|161.82|164.62|161.82|164.66|161.86|164.62|161.82|0
1647918060000|2022-03-22 03:01:00|164.71|161.91|164.66|161.86|164.71|161.91|164.62|161.82|0
1647918070000|2022-03-22 03:01:10|164.62|161.82|164.53|161.73|164.62|161.82|164.53|161.73|0
1647918080000|2022-03-22 03:01:20|164.34|161.54|164.38|161.58|164.43|161.63|164.34|161.54|0
1647918090000|2022-03-22 03:01:30|164.34|161.54|164.25|161.45|164.34|161.54|164.25|161.45|0
1647918100000|2022-03-22 03:01:40|164.2|161.4|164.16|161.36|164.25|161.45|164.16|161.36|0
1647918110000|2022-03-22 03:01:50|164.2|161.4|164.16|161.36|164.25|161.45|164.16|161.36|0
1647918120000|2022-03-22 03:02:00|164.2|161.4|164.25|161.45|164.25|161.45|164.2|161.4|0
1647918130000|2022-03-22 03:02:10|164.16|161.36|164.06|161.26|164.16|161.36|164.06|161.26|0
1647918150000|2022-03-22 03:02:30|164.16|161.36|164.25|161.45|164.25|161.45|164.16|161.36|0
1647918160000|2022-03-22 03:02:40|164.16|161.36|164.2|161.4|164.2|161.4|164.16|161.36|0
1647918170000|2022-03-22 03:02:50|164.25|161.45|164.25|161.45|164.25|161.45|164.25|161.45|0
1647918180000|2022-03-22 03:03:00|164.29|161.49|164.25|161.45|164.29|161.49|164.25|161.45|0
1647918190000|2022-03-22 03:03:10|164.29|161.49|164.25|161.45|164.29|161.49|164.25|161.45|0
1647918200000|2022-03-22 03:03:20|164.2|161.4|164.11|161.31|164.2|161.4|164.11|161.31|0
1647918210000|2022-03-22 03:03:30|163.79|160.99|163.79|160.99|163.83|161.03|163.79|160.99|0
1647918220000|2022-03-22 03:03:40|163.97|161.17|164.06|161.26|164.11|161.31|163.97|161.17|0
1647918230000|2022-03-22 03:03:50|164.11|161.31|164.25|161.45|164.25|161.45|164.11|161.31|0
1647918240000|2022-03-22 03:04:00|164.16|161.36|164.06|161.26|164.16|161.36|164.06|161.26|0
1647918250000|2022-03-22 03:04:10|163.97|161.17|164.11|161.31|164.16|161.36|163.97|161.17|0
1647918260000|2022-03-22 03:04:20|164.06|161.26|164.06|161.26|164.06|161.26|164.06|161.26|0
1647918270000|2022-03-22 03:04:30|163.97|161.17|163.97|161.17|163.97|161.17|163.97|161.17|0
1647918290000|2022-03-22 03:04:50|163.6|160.8|163.6|160.8|163.6|160.8|163.6|160.8|0
1647918300000|2022-03-22 03:05:00|163.51|160.71|163.42|160.62|163.51|160.71|163.42|160.62|0
1647918310000|2022-03-22 03:05:10|163.37|160.57|163.6|160.8|163.6|160.8|163.37|160.57|0
1647918320000|2022-03-22 03:05:20|163.69|160.89|163.65|160.85|163.69|160.89|163.65|160.85|0
1647918330000|2022-03-22 03:05:30|163.6|160.8|163.6|160.8|163.6|160.8|163.6|160.8|0
1647918340000|2022-03-22 03:05:40|163.55|160.75|163.6|160.8|163.6|160.8|163.55|160.75|0
1647918350000|2022-03-22 03:05:50|163.51|160.71|163.51|160.71|163.51|160.71|163.51|160.71|0
1647918360000|2022-03-22 03:06:00|163.46|160.66|163.33|160.53|163.46|160.66|163.33|160.53|0
1647918370000|2022-03-22 03:06:10|163.46|160.66|163.42|160.62|163.46|160.66|163.42|160.62|0
1647918380000|2022-03-22 03:06:20|163.37|160.57|163.42|160.62|163.42|160.62|163.37|160.57|0
1647918390000|2022-03-22 03:06:30|163.51|160.71|163.42|160.62|163.51|160.71|163.42|160.62|0
1647918400000|2022-03-22 03:06:40|163.37|160.57|163.37|160.57|163.42|160.62|163.37|160.57|0
1647918410000|2022-03-22 03:06:50|163.42|160.62|163.42|160.62|163.42|160.62|163.37|160.57|0
1647918420000|2022-03-22 03:07:00|163.33|160.53|163.28|160.48|163.33|160.53|163.28|160.48|0
1647918430000|2022-03-22 03:07:10|163.33|160.53|163.33|160.53|163.33|160.53|163.33|160.53|0
1647918440000|2022-03-22 03:07:20|163.42|160.62|163.42|160.62|163.42|160.62|163.42|160.62|0
1647918470000|2022-03-22 03:07:50|163.51|160.71|163.51|160.71|163.51|160.71|163.42|160.62|0
1647918490000|2022-03-22 03:08:10|163.6|160.8|163.6|160.8|163.6|160.8|163.6|160.8|0
1647918500000|2022-03-22 03:08:20|163.69|160.89|163.69|160.89|163.69|160.89|163.69|160.89|0
1647918510000|2022-03-22 03:08:30|163.6|160.8|163.65|160.85|163.65|160.85|163.6|160.8|0
1647918520000|2022-03-22 03:08:40|163.6|160.8|163.6|160.8|163.6|160.8|163.6|160.8|0
1647918540000|2022-03-22 03:09:00|163.51|160.71|163.69|160.89|163.69|160.89|163.51|160.71|0
1647918550000|2022-03-22 03:09:10|163.65|160.85|163.6|160.8|163.65|160.85|163.6|160.8|0
1647918560000|2022-03-22 03:09:20|163.51|160.71|163.6|160.8|163.6|160.8|163.51|160.71|0
1647918570000|2022-03-22 03:09:30|163.69|160.89|163.69|160.89|163.69|160.89|163.69|160.89|0
1647918580000|2022-03-22 03:09:40|163.6|160.8|163.69|160.89|163.69|160.89|163.6|160.8|0
1647918590000|2022-03-22 03:09:50|163.6|160.8|163.69|160.89|163.69|160.89|163.6|160.8|0
1647918600000|2022-03-22 03:10:00|163.64|160.84|163.64|160.84|163.69|160.89|163.64|160.84|0
1647918610000|2022-03-22 03:10:10|163.69|160.89|163.69|160.89|163.69|160.89|163.69|160.89|0
1647918650000|2022-03-22 03:10:50|163.64|160.84|163.64|160.84|163.64|160.84|163.64|160.84|0
1647918660000|2022-03-22 03:11:00|163.6|160.8|163.6|160.8|163.6|160.8|163.6|160.8|0
1647918680000|2022-03-22 03:11:20|163.64|160.84|163.64|160.84|163.64|160.84|163.64|160.84|0
1647918690000|2022-03-22 03:11:30|163.6|160.8|163.64|160.84|163.64|160.84|163.6|160.8|0
1647918700000|2022-03-22 03:11:40|163.6|160.8|163.88|161.08|163.88|161.08|163.6|160.8|0
1647918710000|2022-03-22 03:11:50|163.78|160.98|163.78|160.98|163.78|160.98|163.78|160.98|0
1647918730000|2022-03-22 03:12:10|163.88|161.08|164.06|161.26|164.06|161.26|163.88|161.08|0
1647918740000|2022-03-22 03:12:20|163.97|161.17|163.97|161.17|163.97|161.17|163.97|161.17|0
1647918760000|2022-03-22 03:12:40|163.88|161.08|163.88|161.08|163.88|161.08|163.88|161.08|0
1647918770000|2022-03-22 03:12:50|163.78|160.98|163.78|160.98|163.78|160.98|163.78|160.98|0
1647918780000|2022-03-22 03:13:00|163.88|161.08|163.78|160.98|163.88|161.08|163.78|160.98|0
1647918790000|2022-03-22 03:13:10|163.88|161.08|164.06|161.26|164.06|161.26|163.88|161.08|0
1647918800000|2022-03-22 03:13:20|164.01|161.21|164.01|161.21|164.06|161.26|164.01|161.21|0
1647918810000|2022-03-22 03:13:30|164.06|161.26|164.06|161.26|164.06|161.26|164.06|161.26|0
1647918840000|2022-03-22 03:14:00|164.1|161.3|164.2|161.4|164.2|161.4|164.1|161.3|0
1647918850000|2022-03-22 03:14:10|164.24|161.44|164.06|161.26|164.24|161.44|164.06|161.26|0
1647918870000|2022-03-22 03:14:30|163.97|161.17|163.97|161.17|163.97|161.17|163.97|161.17|0
1647918880000|2022-03-22 03:14:40|163.78|160.98|163.78|160.98|163.78|160.98|163.78|160.98|0
1647918890000|2022-03-22 03:14:50|163.6|160.8|163.69|160.89|163.69|160.89|163.6|160.8|0
1647918900000|2022-03-22 03:15:00|163.78|160.98|163.78|160.98|163.78|160.98|163.78|160.98|0
1647918910000|2022-03-22 03:15:10|163.83|161.03|163.78|160.98|163.87|161.07|163.78|160.98|0
1647918920000|2022-03-22 03:15:20|163.69|160.89|163.69|160.89|163.69|160.89|163.69|160.89|0
1647918930000|2022-03-22 03:15:30|163.73|160.93|163.87|161.07|163.87|161.07|163.73|160.93|0
1647918940000|2022-03-22 03:15:40|163.97|161.17|163.97|161.17|163.97|161.17|163.97|161.17|0
1647918950000|2022-03-22 03:15:50|163.92|161.12|163.92|161.12|163.92|161.12|163.92|161.12|0
1647918960000|2022-03-22 03:16:00|163.87|161.07|163.87|161.07|163.87|161.07|163.87|161.07|0
1647918970000|2022-03-22 03:16:10|163.92|161.12|163.92|161.12|163.92|161.12|163.92|161.12|0
1647918980000|2022-03-22 03:16:20|163.87|161.07|163.92|161.12|163.97|161.17|163.87|161.07|0
1647918990000|2022-03-22 03:16:30|163.97|161.17|164.43|161.63|164.43|161.63|163.97|161.17|0
1647919000000|2022-03-22 03:16:40|164.52|161.72|164.52|161.72|164.52|161.72|164.52|161.72|0
1647919010000|2022-03-22 03:16:50|164.47|161.67|164.47|161.67|164.47|161.67|164.47|161.67|0
1647919020000|2022-03-22 03:17:00|164.52|161.72|164.56|161.76|164.61|161.81|164.52|161.72|0
1647919030000|2022-03-22 03:17:10|164.52|161.72|164.52|161.72|164.52|161.72|164.52|161.72|0
1647919040000|2022-03-22 03:17:20|164.47|161.67|164.24|161.44|164.47|161.67|164.24|161.44|0
1647919050000|2022-03-22 03:17:30|164.19|161.39|164.19|161.39|164.24|161.44|164.19|161.39|0
1647919060000|2022-03-22 03:17:40|164.06|161.26|164.06|161.26|164.06|161.26|163.97|161.17|0
1647919070000|2022-03-22 03:17:50|163.97|161.17|164.1|161.3|164.1|161.3|163.97|161.17|0
1647919080000|2022-03-22 03:18:00|164.15|161.35|164.06|161.26|164.15|161.35|164.06|161.26|0
1647919090000|2022-03-22 03:18:10|164.15|161.35|164.06|161.26|164.15|161.35|164.06|161.26|0
1647919100000|2022-03-22 03:18:20|164.15|161.35|164.1|161.3|164.15|161.35|164.1|161.3|0
1647919110000|2022-03-22 03:18:30|164.06|161.26|164.06|161.26|164.06|161.26|164.06|161.26|0
1647919120000|2022-03-22 03:18:40|163.97|161.17|163.97|161.17|163.97|161.17|163.97|161.17|0
1647919130000|2022-03-22 03:18:50|164.06|161.26|164.15|161.35|164.15|161.35|164.06|161.26|0
1647919140000|2022-03-22 03:19:00|164.06|161.26|164.15|161.35|164.15|161.35|164.06|161.26|0
1647919160000|2022-03-22 03:19:20|164.1|161.3|164.1|161.3|164.1|161.3|164.1|161.3|0
1647919170000|2022-03-22 03:19:30|164.06|161.26|164.1|161.3|164.15|161.35|164.06|161.26|0
1647919180000|2022-03-22 03:19:40|164.06|161.26|164.15|161.35|164.15|161.35|164.06|161.26|0
1647919190000|2022-03-22 03:19:50|164.1|161.3|164.15|161.35|164.15|161.35|164.1|161.3|0
1647919200000|2022-03-22 03:20:00|164.24|161.44|164.24|161.44|164.24|161.44|164.24|161.44|0
1647919210000|2022-03-22 03:20:10|164.15|161.35|164.15|161.35|164.15|161.35|164.15|161.35|0
1647919220000|2022-03-22 03:20:20|164.19|161.39|164.24|161.44|164.24|161.44|164.19|161.39|0
1647919240000|2022-03-22 03:20:40|164.29|161.49|164.29|161.49|164.29|161.49|164.24|161.44|0
1647919250000|2022-03-22 03:20:50|164.24|161.44|164.29|161.49|164.33|161.53|164.24|161.44|0
1647919260000|2022-03-22 03:21:00|164.24|161.44|164.29|161.49|164.29|161.49|164.24|161.44|0
1647919270000|2022-03-22 03:21:10|164.24|161.44|164.38|161.58|164.38|161.58|164.24|161.44|0
1647919280000|2022-03-22 03:21:20|164.52|161.72|164.52|161.72|164.52|161.72|164.52|161.72|0
1647919290000|2022-03-22 03:21:30|164.61|161.81|164.65|161.85|164.65|161.85|164.61|161.81|0
1647919300000|2022-03-22 03:21:40|164.7|161.9|164.8|162|164.8|162|164.61|161.81|0
1647919320000|2022-03-22 03:22:00|164.7|161.9|164.7|161.9|164.7|161.9|164.7|161.9|0
1647919330000|2022-03-22 03:22:10|164.61|161.81|164.61|161.81|164.61|161.81|164.56|161.76|0
1647919340000|2022-03-22 03:22:20|164.65|161.85|164.7|161.9|164.7|161.9|164.61|161.81|0
1647919350000|2022-03-22 03:22:30|164.65|161.85|164.61|161.81|164.65|161.85|164.61|161.81|0
1647919360000|2022-03-22 03:22:40|164.7|161.9|164.7|161.9|164.7|161.9|164.7|161.9|0
1647919370000|2022-03-22 03:22:50|164.75|161.95|164.79|161.99|164.79|161.99|164.75|161.95|0
1647919380000|2022-03-22 03:23:00|164.89|162.09|164.75|161.95|164.89|162.09|164.75|161.95|0
1647919390000|2022-03-22 03:23:10|164.79|161.99|164.7|161.9|164.79|161.99|164.7|161.9|0
1647919400000|2022-03-22 03:23:20|164.65|161.85|164.7|161.9|164.7|161.9|164.65|161.85|0
1647919410000|2022-03-22 03:23:30|164.65|161.85|164.79|161.99|164.79|161.99|164.65|161.85|0
1647919420000|2022-03-22 03:23:40|164.89|162.09|164.98|162.18|164.98|162.18|164.79|161.99|0
1647919430000|2022-03-22 03:23:50|164.7|161.9|164.52|161.72|164.7|161.9|164.52|161.72|0
1647919450000|2022-03-22 03:24:10|164.7|161.9|164.7|161.9|164.7|161.9|164.7|161.9|0
1647919460000|2022-03-22 03:24:20|164.79|161.99|164.98|162.18|164.98|162.18|164.79|161.99|0
1647919470000|2022-03-22 03:24:30|164.89|162.09|164.89|162.09|164.93|162.13|164.89|162.09|0
1647919480000|2022-03-22 03:24:40|164.98|162.18|164.89|162.09|164.98|162.18|164.89|162.09|0
1647919490000|2022-03-22 03:24:50|164.98|162.18|164.98|162.18|164.98|162.18|164.98|162.18|0
1647919510000|2022-03-22 03:25:10|164.89|162.09|164.98|162.18|164.98|162.18|164.89|162.09|0
1647919520000|2022-03-22 03:25:20|164.89|162.09|164.84|162.04|164.89|162.09|164.84|162.04|0
1647919530000|2022-03-22 03:25:30|164.89|162.09|164.93|162.13|164.93|162.13|164.89|162.09|0
1647919540000|2022-03-22 03:25:40|164.89|162.09|164.89|162.09|164.89|162.09|164.89|162.09|0
1647919560000|2022-03-22 03:26:00|164.93|162.13|164.93|162.13|164.93|162.13|164.89|162.09|0
1647919570000|2022-03-22 03:26:10|164.89|162.09|164.89|162.09|164.93|162.13|164.89|162.09|0
1647919580000|2022-03-22 03:26:20|164.93|162.13|164.93|162.13|164.93|162.13|164.93|162.13|0
1647919590000|2022-03-22 03:26:30|164.89|162.09|164.89|162.09|164.93|162.13|164.89|162.09|0
1647919600000|2022-03-22 03:26:40|164.98|162.18|164.98|162.18|164.98|162.18|164.98|162.18|0
1647919620000|2022-03-22 03:27:00|164.89|162.09|164.98|162.18|164.98|162.18|164.89|162.09|0
1647919630000|2022-03-22 03:27:10|164.89|162.09|164.89|162.09|164.89|162.09|164.89|162.09|0
1647919640000|2022-03-22 03:27:20|164.98|162.18|164.98|162.18|164.98|162.18|164.98|162.18|0
1647919660000|2022-03-22 03:27:40|165.02|162.22|165.07|162.27|165.07|162.27|165.02|162.22|0
1647919670000|2022-03-22 03:27:50|165.3|162.5|165.3|162.5|165.3|162.5|165.3|162.5|0
1647919680000|2022-03-22 03:28:00|165.44|162.64|165.53|162.73|165.53|162.73|165.35|162.55|0
1647919690000|2022-03-22 03:28:10|165.44|162.64|165.44|162.64|165.44|162.64|165.44|162.64|0
1647919700000|2022-03-22 03:28:20|165.35|162.55|165.26|162.46|165.35|162.55|165.26|162.46|0
1647919710000|2022-03-22 03:28:30|165.3|162.5|165.21|162.41|165.3|162.5|165.21|162.41|0
1647919720000|2022-03-22 03:28:40|165.26|162.46|165.26|162.46|165.26|162.46|165.26|162.46|0
1647919730000|2022-03-22 03:28:50|165.21|162.41|165.26|162.46|165.26|162.46|165.21|162.41|0
1647919740000|2022-03-22 03:29:00|165.35|162.55|165.3|162.5|165.35|162.55|165.3|162.5|0
1647919750000|2022-03-22 03:29:10|165.35|162.55|165.53|162.73|165.53|162.73|165.35|162.55|0
1647919760000|2022-03-22 03:29:20|165.26|162.46|165.26|162.46|165.26|162.46|165.26|162.46|0
1647919770000|2022-03-22 03:29:30|165.35|162.55|165.3|162.5|165.35|162.55|165.3|162.5|0
1647919780000|2022-03-22 03:29:40|165.25|162.45|165.35|162.55|165.35|162.55|165.25|162.45|0
1647919790000|2022-03-22 03:29:50|165.25|162.45|165.35|162.55|165.35|162.55|165.21|162.41|0
1647919800000|2022-03-22 03:30:00|165.3|162.5|165.3|162.5|165.3|162.5|165.3|162.5|0
1647919810000|2022-03-22 03:30:10|165.35|162.55|165.25|162.45|165.35|162.55|165.25|162.45|0
1647919820000|2022-03-22 03:30:20|165.21|162.41|165.11|162.31|165.21|162.41|165.11|162.31|0
1647919830000|2022-03-22 03:30:30|165.07|162.27|165.07|162.27|165.07|162.27|164.98|162.18|0
1647919840000|2022-03-22 03:30:40|164.98|162.18|164.98|162.18|164.98|162.18|164.98|162.18|0
1647919850000|2022-03-22 03:30:50|164.88|162.08|164.98|162.18|164.98|162.18|164.88|162.08|0
1647919860000|2022-03-22 03:31:00|164.88|162.08|164.93|162.13|164.93|162.13|164.88|162.08|0
1647919870000|2022-03-22 03:31:10|164.88|162.08|164.88|162.08|164.93|162.13|164.88|162.08|0
1647919880000|2022-03-22 03:31:20|164.98|162.18|164.98|162.18|164.98|162.18|164.98|162.18|0
1647919890000|2022-03-22 03:31:30|164.88|162.08|164.88|162.08|164.93|162.13|164.88|162.08|0
1647919900000|2022-03-22 03:31:40|164.93|162.13|164.98|162.18|164.98|162.18|164.93|162.13|0
1647919920000|2022-03-22 03:32:00|164.88|162.08|164.88|162.08|164.93|162.13|164.88|162.08|0
1647919930000|2022-03-22 03:32:10|164.98|162.18|164.88|162.08|164.98|162.18|164.88|162.08|0
1647919940000|2022-03-22 03:32:20|164.93|162.13|164.88|162.08|164.93|162.13|164.88|162.08|0
1647919960000|2022-03-22 03:32:40|164.98|162.18|165.02|162.22|165.02|162.22|164.98|162.18|0
1647919970000|2022-03-22 03:32:50|164.98|162.18|164.98|162.18|164.98|162.18|164.98|162.18|0
1647920000000|2022-03-22 03:33:20|165.07|162.27|164.88|162.08|165.07|162.27|164.88|162.08|0
1647920040000|2022-03-22 03:34:00|165.02|162.22|165.02|162.22|165.02|162.22|165.02|162.22|0
1647920050000|2022-03-22 03:34:10|164.98|162.18|164.98|162.18|164.98|162.18|164.98|162.18|0
1647920080000|2022-03-22 03:34:40|165.07|162.27|165.07|162.27|165.07|162.27|165.07|162.27|0
1647920100000|2022-03-22 03:35:00|165.11|162.31|165.11|162.31|165.16|162.36|165.11|162.31|0
1647920110000|2022-03-22 03:35:10|165.07|162.27|165.07|162.27|165.07|162.27|165.07|162.27|0
1647920120000|2022-03-22 03:35:20|165.11|162.31|165.11|162.31|165.11|162.31|165.11|162.31|0
1647920130000|2022-03-22 03:35:30|165.07|162.27|165.07|162.27|165.07|162.27|165.07|162.27|0
1647920140000|2022-03-22 03:35:40|165.16|162.36|164.98|162.18|165.16|162.36|164.98|162.18|0
1647920150000|2022-03-22 03:35:50|165.07|162.27|165.16|162.36|165.16|162.36|165.07|162.27|0
1647920160000|2022-03-22 03:36:00|165.25|162.45|165.25|162.45|165.25|162.45|165.25|162.45|0
1647920180000|2022-03-22 03:36:20|165.35|162.55|165.44|162.64|165.44|162.64|165.35|162.55|0
1647920190000|2022-03-22 03:36:30|165.48|162.68|165.53|162.73|165.53|162.73|165.48|162.68|0
1647920200000|2022-03-22 03:36:40|165.35|162.55|165.25|162.45|165.35|162.55|165.25|162.45|0
1647920210000|2022-03-22 03:36:50|165.11|162.31|165.11|162.31|165.11|162.31|165.11|162.31|0
1647920220000|2022-03-22 03:37:00|165.07|162.27|165.07|162.27|165.07|162.27|164.97|162.17|0
1647920250000|2022-03-22 03:37:30|164.97|162.17|164.97|162.17|164.97|162.17|164.97|162.17|0
1647920260000|2022-03-22 03:37:40|165.07|162.27|164.97|162.17|165.07|162.27|164.97|162.17|0
1647920270000|2022-03-22 03:37:50|165.07|162.27|164.97|162.17|165.07|162.27|164.97|162.17|0
1647920280000|2022-03-22 03:38:00|165.02|162.22|165.02|162.22|165.02|162.22|164.97|162.17|0
1647920290000|2022-03-22 03:38:10|165.07|162.27|165.07|162.27|165.07|162.27|164.97|162.17|0
1647920310000|2022-03-22 03:38:30|165.02|162.22|165.02|162.22|165.07|162.27|165.02|162.22|0
1647920320000|2022-03-22 03:38:40|165.07|162.27|164.97|162.17|165.07|162.27|164.97|162.17|0
1647920330000|2022-03-22 03:38:50|165.02|162.22|165.02|162.22|165.02|162.22|165.02|162.22|0
1647920340000|2022-03-22 03:39:00|164.97|162.17|164.97|162.17|164.97|162.17|164.97|162.17|0
1647920350000|2022-03-22 03:39:10|164.88|162.08|164.88|162.08|164.88|162.08|164.88|162.08|0
1647920360000|2022-03-22 03:39:20|164.97|162.17|164.88|162.08|164.97|162.17|164.88|162.08|0
1647920370000|2022-03-22 03:39:30|164.93|162.13|164.93|162.13|164.93|162.13|164.93|162.13|0
1647920380000|2022-03-22 03:39:40|164.97|162.17|164.88|162.08|164.97|162.17|164.88|162.08|0
1647920390000|2022-03-22 03:39:50|164.93|162.13|164.88|162.08|164.93|162.13|164.88|162.08|0
1647920400000|2022-03-22 03:40:00|164.79|161.99|164.51|161.71|164.79|161.99|164.51|161.71|0
1647920410000|2022-03-22 03:40:10|164.42|161.62|164.33|161.53|164.42|161.62|164.33|161.53|0
1647920420000|2022-03-22 03:40:20|164.05|161.25|164.33|161.53|164.33|161.53|164.05|161.25|0
1647920430000|2022-03-22 03:40:30|164.42|161.62|164.51|161.71|164.51|161.71|164.42|161.62|0
1647920460000|2022-03-22 03:41:00|164.6|161.8|164.6|161.8|164.6|161.8|164.6|161.8|0
1647920480000|2022-03-22 03:41:20|164.51|161.71|164.51|161.71|164.51|161.71|164.51|161.71|0
1647920490000|2022-03-22 03:41:30|164.42|161.62|164.37|161.57|164.42|161.62|164.37|161.57|0
1647920500000|2022-03-22 03:41:40|164.33|161.53|164.42|161.62|164.42|161.62|164.33|161.53|0
1647920520000|2022-03-22 03:42:00|164.51|161.71|164.51|161.71|164.51|161.71|164.51|161.71|0
1647920530000|2022-03-22 03:42:10|164.6|161.8|164.51|161.71|164.6|161.8|164.51|161.71|0
1647920540000|2022-03-22 03:42:20|164.6|161.8|164.6|161.8|164.6|161.8|164.6|161.8|0
1647920550000|2022-03-22 03:42:30|164.7|161.9|164.79|161.99|164.79|161.99|164.7|161.9|0
1647920560000|2022-03-22 03:42:40|164.74|161.94|164.79|161.99|164.79|161.99|164.74|161.94|0
1647920570000|2022-03-22 03:42:50|164.88|162.08|164.88|162.08|164.88|162.08|164.88|162.08|0
1647920580000|2022-03-22 03:43:00|164.97|162.17|164.97|162.17|164.97|162.17|164.97|162.17|0
1647920590000|2022-03-22 03:43:10|165.07|162.27|165.16|162.36|165.16|162.36|165.07|162.27|0
1647920600000|2022-03-22 03:43:20|165.25|162.45|165.25|162.45|165.25|162.45|165.25|162.45|0
1647920610000|2022-03-22 03:43:30|165.29|162.49|165.34|162.54|165.34|162.54|165.25|162.45|0
1647920620000|2022-03-22 03:43:40|165.25|162.45|165.16|162.36|165.25|162.45|165.16|162.36|0
1647920630000|2022-03-22 03:43:50|165.25|162.45|165.07|162.27|165.25|162.45|165.07|162.27|0
1647920640000|2022-03-22 03:44:00|165.06|162.26|164.97|162.17|165.06|162.26|164.97|162.17|0
1647920650000|2022-03-22 03:44:10|164.88|162.08|164.88|162.08|164.88|162.08|164.88|162.08|0
1647920660000|2022-03-22 03:44:20|164.83|162.03|164.88|162.08|164.88|162.08|164.83|162.03|0
1647920670000|2022-03-22 03:44:30|164.92|162.12|165.02|162.22|165.02|162.22|164.92|162.12|0
1647920680000|2022-03-22 03:44:40|164.97|162.17|164.97|162.17|165.02|162.22|164.97|162.17|0
1647920690000|2022-03-22 03:44:50|164.92|162.12|165.06|162.26|165.06|162.26|164.92|162.12|0
1647920700000|2022-03-22 03:45:00|165.02|162.22|164.97|162.17|165.06|162.26|164.97|162.17|0
1647920710000|2022-03-22 03:45:10|164.88|162.08|164.88|162.08|164.88|162.08|164.88|162.08|0
1647920720000|2022-03-22 03:45:20|164.92|162.12|164.92|162.12|164.92|162.12|164.92|162.12|0
1647920730000|2022-03-22 03:45:30|164.79|161.99|164.88|162.08|164.88|162.08|164.79|161.99|0
1647920760000|2022-03-22 03:46:00|164.83|162.03|164.83|162.03|164.83|162.03|164.83|162.03|0
1647920770000|2022-03-22 03:46:10|164.88|162.08|165.02|162.22|165.02|162.22|164.88|162.08|0
1647920780000|2022-03-22 03:46:20|164.97|162.17|165.06|162.26|165.06|162.26|164.97|162.17|0
1647920790000|2022-03-22 03:46:30|165.11|162.31|165.06|162.26|165.11|162.31|165.06|162.26|0
1647920800000|2022-03-22 03:46:40|165.02|162.22|164.97|162.17|165.02|162.22|164.97|162.17|0
1647920810000|2022-03-22 03:46:50|165.02|162.22|165.02|162.22|165.02|162.22|165.02|162.22|0
1647920820000|2022-03-22 03:47:00|164.97|162.17|165.06|162.26|165.06|162.26|164.97|162.17|0
1647920830000|2022-03-22 03:47:10|164.97|162.17|165.02|162.22|165.02|162.22|164.97|162.17|0
1647920840000|2022-03-22 03:47:20|164.97|162.17|165.06|162.26|165.06|162.26|164.97|162.17|0
1647920860000|2022-03-22 03:47:40|165.02|162.22|165.06|162.26|165.06|162.26|165.02|162.22|0
1647920880000|2022-03-22 03:48:00|165.02|162.22|165.02|162.22|165.02|162.22|165.02|162.22|0
1647920890000|2022-03-22 03:48:10|165.06|162.26|164.97|162.17|165.06|162.26|164.97|162.17|0
1647920900000|2022-03-22 03:48:20|165.02|162.22|165.02|162.22|165.06|162.26|165.02|162.22|0
1647920920000|2022-03-22 03:48:40|164.97|162.17|164.97|162.17|164.97|162.17|164.97|162.17|0
1647920930000|2022-03-22 03:48:50|165.02|162.22|165.02|162.22|165.02|162.22|165.02|162.22|0
1647920940000|2022-03-22 03:49:00|164.97|162.17|164.97|162.17|164.97|162.17|164.97|162.17|0
1647920960000|2022-03-22 03:49:20|165.06|162.26|165.02|162.22|165.06|162.26|165.02|162.22|0
1647920970000|2022-03-22 03:49:30|165.06|162.26|165.06|162.26|165.06|162.26|165.06|162.26|0
1647920980000|2022-03-22 03:49:40|164.97|162.17|164.97|162.17|164.97|162.17|164.97|162.17|0
1647921030000|2022-03-22 03:50:30|165.11|162.31|165.16|162.36|165.16|162.36|165.11|162.31|0
1647921040000|2022-03-22 03:50:40|165.06|162.26|165.06|162.26|165.06|162.26|165.06|162.26|0
1647921050000|2022-03-22 03:50:50|165.11|162.31|165.11|162.31|165.11|162.31|165.11|162.31|0
1647921060000|2022-03-22 03:51:00|165.06|162.26|165.11|162.31|165.11|162.31|165.06|162.26|0
1647921070000|2022-03-22 03:51:10|165.06|162.26|165.11|162.31|165.11|162.31|165.06|162.26|0
1647921080000|2022-03-22 03:51:20|165.16|162.36|165.11|162.31|165.16|162.36|165.11|162.31|0
1647921090000|2022-03-22 03:51:30|165.15|162.35|165.11|162.31|165.15|162.35|165.11|162.31|0
1647921100000|2022-03-22 03:51:40|165.15|162.35|165.06|162.26|165.2|162.4|165.06|162.26|0
1647921110000|2022-03-22 03:51:50|165.11|162.31|165.06|162.26|165.11|162.31|165.06|162.26|0
1647921120000|2022-03-22 03:52:00|165.11|162.31|165.43|162.63|165.53|162.73|165.11|162.31|0
1647921130000|2022-03-22 03:52:10|165.38|162.58|165.53|162.73|165.53|162.73|165.34|162.54|0
1647921150000|2022-03-22 03:52:30|165.43|162.63|165.53|162.73|165.53|162.73|165.43|162.63|0
1647921160000|2022-03-22 03:52:40|165.52|162.72|165.52|162.72|165.52|162.72|165.52|162.72|0
1647921170000|2022-03-22 03:52:50|165.62|162.82|165.52|162.72|165.62|162.82|165.52|162.72|0
1647921180000|2022-03-22 03:53:00|165.43|162.63|165.34|162.54|165.43|162.63|165.34|162.54|0
1647921190000|2022-03-22 03:53:10|165.25|162.45|165.25|162.45|165.25|162.45|165.25|162.45|0
1647921200000|2022-03-22 03:53:20|165.2|162.4|165.2|162.4|165.2|162.4|165.2|162.4|0
1647921210000|2022-03-22 03:53:30|165.15|162.35|165.15|162.35|165.15|162.35|165.06|162.26|0
1647921220000|2022-03-22 03:53:40|165.06|162.26|165.06|162.26|165.06|162.26|165.06|162.26|0
1647921230000|2022-03-22 03:53:50|165.01|162.21|164.88|162.08|165.01|162.21|164.88|162.08|0
1647921240000|2022-03-22 03:54:00|164.78|161.98|164.78|161.98|164.78|161.98|164.78|161.98|0
1647921250000|2022-03-22 03:54:10|164.74|161.94|164.78|161.98|164.78|161.98|164.69|161.89|0
1647921260000|2022-03-22 03:54:20|164.69|161.89|164.74|161.94|164.74|161.94|164.69|161.89|0
1647921270000|2022-03-22 03:54:30|164.69|161.89|164.69|161.89|164.69|161.89|164.69|161.89|0
1647921280000|2022-03-22 03:54:40|164.78|161.98|164.78|161.98|164.78|161.98|164.78|161.98|0
1647921290000|2022-03-22 03:54:50|164.88|162.08|164.78|161.98|164.88|162.08|164.78|161.98|0
1647921300000|2022-03-22 03:55:00|164.74|161.94|164.69|161.89|164.74|161.94|164.69|161.89|0
1647921310000|2022-03-22 03:55:10|164.78|161.98|164.69|161.89|164.78|161.98|164.69|161.89|0
1647921320000|2022-03-22 03:55:20|164.6|161.8|164.69|161.89|164.69|161.89|164.6|161.8|0
1647921340000|2022-03-22 03:55:40|164.64|161.84|164.69|161.89|164.69|161.89|164.64|161.84|0
1647921380000|2022-03-22 03:56:20|164.64|161.84|164.69|161.89|164.69|161.89|164.64|161.84|0
1647921400000|2022-03-22 03:56:40|164.64|161.84|164.69|161.89|164.69|161.89|164.64|161.84|0
1647921410000|2022-03-22 03:56:50|164.78|161.98|164.74|161.94|164.78|161.98|164.74|161.94|0
1647921420000|2022-03-22 03:57:00|164.69|161.89|164.69|161.89|164.69|161.89|164.69|161.89|0
1647921470000|2022-03-22 03:57:50|164.73|161.93|164.73|161.93|164.78|161.98|164.73|161.93|0
1647921480000|2022-03-22 03:58:00|164.69|161.89|164.78|161.98|164.78|161.98|164.69|161.89|0
1647921500000|2022-03-22 03:58:20|164.73|161.93|164.78|161.98|164.78|161.98|164.69|161.89|0
1647921510000|2022-03-22 03:58:30|164.88|162.08|164.88|162.08|164.88|162.08|164.88|162.08|0
1647921530000|2022-03-22 03:58:50|164.87|162.07|164.87|162.07|164.87|162.07|164.87|162.07|0
1647921540000|2022-03-22 03:59:00|164.69|161.89|164.78|161.98|164.78|161.98|164.69|161.89|0
1647921550000|2022-03-22 03:59:10|164.69|161.89|164.69|161.89|164.69|161.89|164.69|161.89|0
1647921570000|2022-03-22 03:59:30|164.6|161.8|164.6|161.8|164.6|161.8|164.55|161.75|0
1647921580000|2022-03-22 03:59:40|164.55|161.75|164.55|161.75|164.55|161.75|164.55|161.75|0
1647921590000|2022-03-22 03:59:50|164.51|161.71|164.23|161.43|164.51|161.71|164.23|161.43|0
1647921610000|2022-03-22 04:00:10|164.14|161.34|164.04|161.24|164.14|161.34|164.04|161.24|0
1647921620000|2022-03-22 04:00:20|164|161.2|164.04|161.24|164.09|161.29|164|161.2|0
1647921630000|2022-03-22 04:00:30|164|161.2|164|161.2|164|161.2|164|161.2|0
1647921640000|2022-03-22 04:00:40|164.04|161.24|164.09|161.29|164.14|161.34|164.04|161.24|0
1647921650000|2022-03-22 04:00:50|164.04|161.24|164.14|161.34|164.14|161.34|164.04|161.24|0
1647921660000|2022-03-22 04:01:00|164.09|161.29|164.14|161.34|164.14|161.34|164.09|161.29|0
1647921670000|2022-03-22 04:01:10|164.18|161.38|164.18|161.38|164.18|161.38|164.18|161.38|0
1647921680000|2022-03-22 04:01:20|164.32|161.52|164.32|161.52|164.32|161.52|164.32|161.52|0
1647921690000|2022-03-22 04:01:30|164.23|161.43|164.23|161.43|164.23|161.43|164.23|161.43|0
1647921700000|2022-03-22 04:01:40|164.32|161.52|164.32|161.52|164.32|161.52|164.32|161.52|0
1647921710000|2022-03-22 04:01:50|164.36|161.56|164.36|161.56|164.36|161.56|164.36|161.56|0
1647921720000|2022-03-22 04:02:00|164.32|161.52|164.23|161.43|164.32|161.52|164.23|161.43|0
1647921730000|2022-03-22 04:02:10|164.27|161.47|164.32|161.52|164.32|161.52|164.23|161.43|0
1647921740000|2022-03-22 04:02:20|164.23|161.43|164.23|161.43|164.23|161.43|164.23|161.43|0
1647921760000|2022-03-22 04:02:40|164.18|161.38|164.27|161.47|164.27|161.47|164.14|161.34|0
1647921770000|2022-03-22 04:02:50|164.32|161.52|164.27|161.47|164.32|161.52|164.23|161.43|0
1647921780000|2022-03-22 04:03:00|164.23|161.43|164.23|161.43|164.23|161.43|164.23|161.43|0
1647921800000|2022-03-22 04:03:20|164.18|161.38|164.23|161.43|164.23|161.43|164.18|161.38|0
1647921820000|2022-03-22 04:03:40|164.41|161.61|163.01|160.21|164.41|161.61|162.97|160.17|0
1647921830000|2022-03-22 04:03:50|162.97|160.17|163.01|160.21|163.01|160.21|162.97|160.17|0
1647921840000|2022-03-22 04:04:00|162.97|160.17|162.88|160.08|162.97|160.17|162.88|160.08|0
1647921850000|2022-03-22 04:04:10|162.79|159.99|162.78|159.98|162.79|159.99|162.78|159.98|0
1647921860000|2022-03-22 04:04:20|162.69|159.89|162.69|159.89|162.69|159.89|162.69|159.89|0
1647921870000|2022-03-22 04:04:30|162.6|159.8|162.6|159.8|162.6|159.8|162.6|159.8|0
1647921880000|2022-03-22 04:04:40|162.55|159.75|162.55|159.75|162.6|159.8|162.55|159.75|0
1647921890000|2022-03-22 04:04:50|162.51|159.71|162.51|159.71|162.51|159.71|162.42|159.62|0
1647921900000|2022-03-22 04:05:00|162.6|159.8|162.51|159.71|162.6|159.8|162.51|159.71|0
1647921920000|2022-03-22 04:05:20|162.6|159.8|162.6|159.8|162.6|159.8|162.6|159.8|0
1647921930000|2022-03-22 04:05:30|162.55|159.75|162.69|159.89|162.69|159.89|162.55|159.75|0
1647921950000|2022-03-22 04:05:50|162.74|159.94|162.74|159.94|162.74|159.94|162.74|159.94|0
1647921960000|2022-03-22 04:06:00|162.78|159.98|162.78|159.98|162.78|159.98|162.78|159.98|0
1647921970000|2022-03-22 04:06:10|162.74|159.94|162.78|159.98|162.78|159.98|162.74|159.94|0
1647921980000|2022-03-22 04:06:20|162.88|160.08|162.88|160.08|162.88|160.08|162.88|160.08|0
1647921990000|2022-03-22 04:06:30|162.78|159.98|162.92|160.12|162.92|160.12|162.78|159.98|0
1647922000000|2022-03-22 04:06:40|162.97|160.17|162.97|160.17|162.97|160.17|162.97|160.17|0
1647922010000|2022-03-22 04:06:50|163.01|160.21|162.97|160.17|163.01|160.21|162.97|160.17|0
1647922020000|2022-03-22 04:07:00|162.92|160.12|162.88|160.08|162.92|160.12|162.88|160.08|0
1647922030000|2022-03-22 04:07:10|162.97|160.17|162.92|160.12|162.97|160.17|162.92|160.12|0
1647922040000|2022-03-22 04:07:20|162.97|160.17|163.06|160.26|163.06|160.26|162.97|160.17|0
1647922120000|2022-03-22 04:08:40|162.97|160.17|162.97|160.17|162.97|160.17|162.97|160.17|0
1647922130000|2022-03-22 04:08:50|162.92|160.12|162.97|160.17|162.97|160.17|162.92|160.12|0
1647922140000|2022-03-22 04:09:00|162.92|160.12|162.97|160.17|162.97|160.17|162.92|160.12|0
1647922160000|2022-03-22 04:09:20|162.92|160.12|163.01|160.21|163.01|160.21|162.92|160.12|0
1647922170000|2022-03-22 04:09:30|163.06|160.26|162.88|160.08|163.06|160.26|162.88|160.08|0
1647922190000|2022-03-22 04:09:50|162.97|160.17|162.97|160.17|162.97|160.17|162.97|160.17|0
1647922200000|2022-03-22 04:10:00|162.92|160.12|162.97|160.17|162.97|160.17|162.92|160.12|0
1647922230000|2022-03-22 04:10:30|163.01|160.21|163.15|160.35|163.15|160.35|163.01|160.21|0
1647922240000|2022-03-22 04:10:40|163.24|160.44|163.24|160.44|163.24|160.44|163.24|160.44|0
1647922250000|2022-03-22 04:10:50|163.2|160.4|163.24|160.44|163.24|160.44|163.2|160.4|0
1647922260000|2022-03-22 04:11:00|163.2|160.4|163.15|160.35|163.2|160.4|163.1|160.3|0
1647922270000|2022-03-22 04:11:10|163.19|160.39|163.15|160.35|163.19|160.39|163.15|160.35|0
1647922280000|2022-03-22 04:11:20|163.06|160.26|163.06|160.26|163.06|160.26|163.06|160.26|0
1647922290000|2022-03-22 04:11:30|163.1|160.3|163.24|160.44|163.24|160.44|163.1|160.3|0
1647922320000|2022-03-22 04:12:00|163.29|160.49|163.24|160.44|163.29|160.49|163.19|160.39|0
1647922330000|2022-03-22 04:12:10|163.29|160.49|163.43|160.63|163.43|160.63|163.24|160.44|0
1647922340000|2022-03-22 04:12:20|163.52|160.72|163.43|160.63|163.52|160.72|163.43|160.63|0
1647922350000|2022-03-22 04:12:30|163.52|160.72|163.52|160.72|163.52|160.72|163.52|160.72|0
1647922360000|2022-03-22 04:12:40|163.43|160.63|163.43|160.63|163.43|160.63|163.43|160.63|0
1647922370000|2022-03-22 04:12:50|164.12|161.32|164.12|161.32|164.12|161.32|164.12|161.32|0
1647922380000|2022-03-22 04:13:00|164.07|161.27|164.02|161.22|164.07|161.27|163.98|161.18|0
1647922390000|2022-03-22 04:13:10|163.98|161.18|163.84|161.04|163.98|161.18|163.84|161.04|0
1647922400000|2022-03-22 04:13:20|163.8|161|163.8|161|163.8|161|163.8|161|0
1647922410000|2022-03-22 04:13:30|163.75|160.95|163.8|161|163.8|161|163.75|160.95|0
1647922420000|2022-03-22 04:13:40|163.84|161.04|163.89|161.09|163.89|161.09|163.84|161.04|0
1647922430000|2022-03-22 04:13:50|163.8|161|163.89|161.09|163.89|161.09|163.8|161|0
1647922440000|2022-03-22 04:14:00|163.93|161.13|164.07|161.27|164.07|161.27|163.93|161.13|0
1647922450000|2022-03-22 04:14:10|164.02|161.22|163.98|161.18|164.02|161.22|163.98|161.18|0
1647922460000|2022-03-22 04:14:20|164.07|161.27|163.98|161.18|164.07|161.27|163.98|161.18|0
1647922470000|2022-03-22 04:14:30|163.89|161.09|163.98|161.18|163.98|161.18|163.89|161.09|0
1647922480000|2022-03-22 04:14:40|163.89|161.09|163.79|160.99|163.89|161.09|163.79|160.99|0
1647922500000|2022-03-22 04:15:00|163.84|161.04|163.89|161.09|163.89|161.09|163.84|161.04|0
1647922510000|2022-03-22 04:15:10|163.79|160.99|163.7|160.9|163.79|160.99|163.7|160.9|0
1647922530000|2022-03-22 04:15:30|163.79|160.99|163.79|160.99|163.79|160.99|163.79|160.99|0
1647922540000|2022-03-22 04:15:40|163.7|160.9|163.7|160.9|163.7|160.9|163.7|160.9|0
1647922550000|2022-03-22 04:15:50|163.56|160.76|163.47|160.67|163.56|160.76|163.47|160.67|0
1647922560000|2022-03-22 04:16:00|163.33|160.53|163.47|160.67|163.47|160.67|163.33|160.53|0
1647922570000|2022-03-22 04:16:10|163.52|160.72|163.61|160.81|163.61|160.81|163.52|160.72|0
1647922580000|2022-03-22 04:16:20|163.52|160.72|163.43|160.63|163.52|160.72|163.43|160.63|0
1647922590000|2022-03-22 04:16:30|163.38|160.58|163.38|160.58|163.38|160.58|163.38|160.58|0
1647922600000|2022-03-22 04:16:40|163.33|160.53|163.43|160.63|163.43|160.63|163.33|160.53|0
1647922610000|2022-03-22 04:16:50|163.33|160.53|163.33|160.53|163.33|160.53|163.33|160.53|0
1647922620000|2022-03-22 04:17:00|163.38|160.58|163.33|160.53|163.38|160.58|163.33|160.53|0
1647922630000|2022-03-22 04:17:10|163.29|160.49|163.24|160.44|163.29|160.49|163.24|160.44|0
1647922670000|2022-03-22 04:17:50|163.15|160.35|163.15|160.35|163.15|160.35|163.15|160.35|0
1647922680000|2022-03-22 04:18:00|163.19|160.39|163.15|160.35|163.19|160.39|163.15|160.35|0
1647922690000|2022-03-22 04:18:10|163.19|160.39|163.15|160.35|163.24|160.44|163.15|160.35|0
1647922720000|2022-03-22 04:18:40|163.24|160.44|163.15|160.35|163.24|160.44|163.15|160.35|0
1647922750000|2022-03-22 04:19:10|163.24|160.44|163.24|160.44|163.24|160.44|163.24|160.44|0
1647922760000|2022-03-22 04:19:20|163.15|160.35|163.15|160.35|163.15|160.35|163.15|160.35|0
1647922800000|2022-03-22 04:20:00|163.24|160.44|163.24|160.44|163.24|160.44|163.24|160.44|0
1647922810000|2022-03-22 04:20:10|163.19|160.39|163.19|160.39|163.19|160.39|163.19|160.39|0
1647922820000|2022-03-22 04:20:20|163.15|160.35|163.15|160.35|163.15|160.35|163.15|160.35|0
1647922850000|2022-03-22 04:20:50|163.06|160.26|163.1|160.3|163.1|160.3|163.06|160.26|0
1647922860000|2022-03-22 04:21:00|163.06|160.26|162.41|159.61|163.06|160.26|162.41|159.61|0
1647922870000|2022-03-22 04:21:10|162.32|159.52|162.32|159.52|162.32|159.52|162.23|159.43|0
1647922880000|2022-03-22 04:21:20|162.27|159.47|162.32|159.52|162.32|159.52|162.27|159.47|0
1647922890000|2022-03-22 04:21:30|162.27|159.47|162.23|159.43|162.27|159.47|162.23|159.43|0
1647922900000|2022-03-22 04:21:40|162.27|159.47|162.27|159.47|162.27|159.47|162.27|159.47|0
1647922910000|2022-03-22 04:21:50|162.23|159.43|162.23|159.43|162.23|159.43|162.23|159.43|0
1647922920000|2022-03-22 04:22:00|162.32|159.52|162.32|159.52|162.32|159.52|162.32|159.52|0
1647922930000|2022-03-22 04:22:10|162.41|159.61|162.41|159.61|162.46|159.66|162.41|159.61|0
1647922940000|2022-03-22 04:22:20|162.32|159.52|162.32|159.52|162.41|159.61|162.32|159.52|0
1647922950000|2022-03-22 04:22:30|162.23|159.43|162.32|159.52|162.32|159.52|162.23|159.43|0
1647922960000|2022-03-22 04:22:40|162.27|159.47|162.32|159.52|162.32|159.52|162.27|159.47|0
1647923010000|2022-03-22 04:23:30|162.36|159.56|162.32|159.52|162.36|159.56|162.32|159.52|0
1647923020000|2022-03-22 04:23:40|162.36|159.56|162.32|159.52|162.36|159.56|162.32|159.52|0
1647923030000|2022-03-22 04:23:50|162.36|159.56|162.32|159.52|162.41|159.61|162.32|159.52|0
1647923040000|2022-03-22 04:24:00|162.36|159.56|162.36|159.56|162.41|159.61|162.36|159.56|0
1647923050000|2022-03-22 04:24:10|162.41|159.61|162.36|159.56|162.41|159.61|162.36|159.56|0
1647923060000|2022-03-22 04:24:20|162.32|159.52|162.32|159.52|162.32|159.52|162.32|159.52|0
1647923090000|2022-03-22 04:24:50|162.23|159.43|162.23|159.43|162.23|159.43|162.23|159.43|0
1647923100000|2022-03-22 04:25:00|162.32|159.52|162.27|159.47|162.32|159.52|162.27|159.47|0
1647923110000|2022-03-22 04:25:10|162.23|159.43|162.32|159.52|162.32|159.52|162.23|159.43|0
1647923120000|2022-03-22 04:25:20|162.27|159.47|162.23|159.43|162.27|159.47|162.23|159.43|0
1647923130000|2022-03-22 04:25:30|162.59|159.79|162.59|159.79|162.59|159.79|162.59|159.79|0
1647923140000|2022-03-22 04:25:40|162.69|159.89|162.59|159.79|162.69|159.89|162.59|159.79|0
1647923150000|2022-03-22 04:25:50|162.96|160.16|162.96|160.16|162.96|160.16|162.96|160.16|0
1647923170000|2022-03-22 04:26:10|163.05|160.25|163.05|160.25|163.05|160.25|163.05|160.25|0
1647923180000|2022-03-22 04:26:20|163.15|160.35|163.05|160.25|163.15|160.35|163.05|160.25|0
1647923190000|2022-03-22 04:26:30|163.15|160.35|163.15|160.35|163.15|160.35|163.15|160.35|0
1647923220000|2022-03-22 04:27:00|163.24|160.44|163.15|160.35|163.24|160.44|163.15|160.35|0
1647923280000|2022-03-22 04:28:00|163.19|160.39|163.24|160.44|163.24|160.44|163.19|160.39|0
1647923290000|2022-03-22 04:28:10|163.19|160.39|163.19|160.39|163.19|160.39|163.19|160.39|0
1647923300000|2022-03-22 04:28:20|163.14|160.34|163.14|160.34|163.14|160.34|163.14|160.34|0
1647923340000|2022-03-22 04:29:00|163.19|160.39|163.19|160.39|163.19|160.39|163.19|160.39|0
1647923350000|2022-03-22 04:29:10|163.24|160.44|163.24|160.44|163.24|160.44|163.24|160.44|0
1647923360000|2022-03-22 04:29:20|163.14|160.34|163.19|160.39|163.19|160.39|163.14|160.34|0
1647923370000|2022-03-22 04:29:30|163.24|160.44|163.14|160.34|163.24|160.44|163.14|160.34|0
1647923380000|2022-03-22 04:29:40|163.19|160.39|163.24|160.44|163.24|160.44|163.19|160.39|0
1647923410000|2022-03-22 04:30:10|163.33|160.53|163.33|160.53|163.33|160.53|163.33|160.53|0
1647923420000|2022-03-22 04:30:20|163.42|160.62|163.42|160.62|163.42|160.62|163.37|160.57|0
1647923430000|2022-03-22 04:30:30|163.51|160.71|163.51|160.71|163.51|160.71|163.51|160.71|0
1647923450000|2022-03-22 04:30:50|163.42|160.62|163.42|160.62|163.46|160.66|163.42|160.62|0
1647923470000|2022-03-22 04:31:10|163.6|160.8|163.6|160.8|163.6|160.8|163.6|160.8|0
1647923480000|2022-03-22 04:31:20|163.65|160.85|163.6|160.8|163.65|160.85|163.6|160.8|0
1647923490000|2022-03-22 04:31:30|163.51|160.71|163.51|160.71|163.51|160.71|163.51|160.71|0
1647923500000|2022-03-22 04:31:40|163.46|160.66|163.46|160.66|163.46|160.66|163.42|160.62|0
1647923510000|2022-03-22 04:31:50|163.51|160.71|163.6|160.8|163.6|160.8|163.51|160.71|0
1647923540000|2022-03-22 04:32:20|163.56|160.76|163.51|160.71|163.56|160.76|163.51|160.71|0
1647923560000|2022-03-22 04:32:40|163.46|160.66|163.46|160.66|163.46|160.66|163.46|160.66|0
1647923570000|2022-03-22 04:32:50|163.42|160.62|163.42|160.62|163.42|160.62|163.42|160.62|0
1647923580000|2022-03-22 04:33:00|163.51|160.71|163.51|160.71|163.51|160.71|163.51|160.71|0
1647923620000|2022-03-22 04:33:40|163.42|160.62|163.42|160.62|163.42|160.62|163.42|160.62|0
1647923630000|2022-03-22 04:33:50|163.37|160.57|163.37|160.57|163.37|160.57|163.37|160.57|0
1647923640000|2022-03-22 04:34:00|163.42|160.62|163.33|160.53|163.42|160.62|163.33|160.53|0
1647923650000|2022-03-22 04:34:10|163.24|160.44|163.24|160.44|163.24|160.44|163.24|160.44|0
1647923660000|2022-03-22 04:34:20|163.28|160.48|163.28|160.48|163.28|160.48|163.28|160.48|0
1647923670000|2022-03-22 04:34:30|163.33|160.53|163.28|160.48|163.33|160.53|163.28|160.48|0
1647923680000|2022-03-22 04:34:40|163.33|160.53|163.33|160.53|163.33|160.53|163.23|160.43|0
1647923690000|2022-03-22 04:34:50|163.28|160.48|163.28|160.48|163.33|160.53|163.28|160.48|0
1647923700000|2022-03-22 04:35:00|163.33|160.53|163.42|160.62|163.42|160.62|163.33|160.53|0
1647923710000|2022-03-22 04:35:10|163.33|160.53|163.33|160.53|163.33|160.53|163.33|160.53|0
1647923740000|2022-03-22 04:35:40|163.23|160.43|163.23|160.43|163.23|160.43|163.23|160.43|0
1647923750000|2022-03-22 04:35:50|163.33|160.53|163.23|160.43|163.33|160.53|163.23|160.43|0
1647923770000|2022-03-22 04:36:10|163.19|160.39|163.23|160.43|163.23|160.43|163.19|160.39|0
1647923790000|2022-03-22 04:36:30|163.28|160.48|163.28|160.48|163.28|160.48|163.28|160.48|0
1647923800000|2022-03-22 04:36:40|163.14|160.34|163.14|160.34|163.14|160.34|163.14|160.34|0
1647923830000|2022-03-22 04:37:10|163.05|160.25|163.05|160.25|163.05|160.25|163.05|160.25|0
1647923840000|2022-03-22 04:37:20|163.14|160.34|163.14|160.34|163.23|160.43|163.14|160.34|0
1647923890000|2022-03-22 04:38:10|163.05|160.25|163.05|160.25|163.05|160.25|163.05|160.25|0
1647923900000|2022-03-22 04:38:20|163|160.2|162.96|160.16|163|160.2|162.96|160.16|0
1647923920000|2022-03-22 04:38:40|163.05|160.25|163.05|160.25|163.05|160.25|163.05|160.25|0
1647923930000|2022-03-22 04:38:50|162.96|160.16|162.96|160.16|162.96|160.16|162.96|160.16|0
1647923960000|2022-03-22 04:39:20|162.91|160.11|162.96|160.16|162.96|160.16|162.91|160.11|0
1647924010000|2022-03-22 04:40:10|163.05|160.25|163.14|160.34|163.14|160.34|163.05|160.25|0
1647924030000|2022-03-22 04:40:30|163.51|160.71|163.37|160.57|163.51|160.71|163.33|160.53|0
1647924040000|2022-03-22 04:40:40|163.51|160.71|163.51|160.71|163.51|160.71|163.51|160.71|0
1647924050000|2022-03-22 04:40:50|163.42|160.62|163.42|160.62|163.42|160.62|163.42|160.62|0
1647924070000|2022-03-22 04:41:10|163.32|160.52|163.37|160.57|163.42|160.62|163.32|160.52|0
1647924080000|2022-03-22 04:41:20|163.42|160.62|163.32|160.52|163.42|160.62|163.32|160.52|0
1647924090000|2022-03-22 04:41:30|163.37|160.57|163.46|160.66|163.46|160.66|163.37|160.57|0
1647924100000|2022-03-22 04:41:40|163.42|160.62|163.32|160.52|163.42|160.62|163.32|160.52|0
1647924110000|2022-03-22 04:41:50|163.23|160.43|163.28|160.48|163.28|160.48|163.23|160.43|0
1647924120000|2022-03-22 04:42:00|163.32|160.52|163.32|160.52|163.32|160.52|163.32|160.52|0
1647924130000|2022-03-22 04:42:10|163.28|160.48|163.28|160.48|163.32|160.52|163.28|160.48|0
1647924140000|2022-03-22 04:42:20|163.23|160.43|163.23|160.43|163.23|160.43|163.23|160.43|0
1647924150000|2022-03-22 04:42:30|163.28|160.48|163.28|160.48|163.28|160.48|163.28|160.48|0
1647924160000|2022-03-22 04:42:40|163.32|160.52|163.23|160.43|163.32|160.52|163.23|160.43|0
1647924170000|2022-03-22 04:42:50|163.18|160.38|163.23|160.43|163.23|160.43|163.18|160.38|0
1647924180000|2022-03-22 04:43:00|163.18|160.38|163.23|160.43|163.23|160.43|163.18|160.38|0
1647924190000|2022-03-22 04:43:10|163.28|160.48|163.28|160.48|163.28|160.48|163.28|160.48|0
1647924200000|2022-03-22 04:43:20|163.37|160.57|163.42|160.62|163.42|160.62|163.32|160.52|0
1647924210000|2022-03-22 04:43:30|163.32|160.52|163.37|160.57|163.37|160.57|163.32|160.52|0
1647924220000|2022-03-22 04:43:40|163.32|160.52|163.23|160.43|163.32|160.52|163.23|160.43|0
1647924230000|2022-03-22 04:43:50|163.32|160.52|163.32|160.52|163.32|160.52|163.32|160.52|0
1647924250000|2022-03-22 04:44:10|163.23|160.43|163.18|160.38|163.23|160.43|163.18|160.38|0
1647924260000|2022-03-22 04:44:20|163.23|160.43|163.32|160.52|163.32|160.52|163.23|160.43|0
1647924270000|2022-03-22 04:44:30|163.28|160.48|163.23|160.43|163.28|160.48|163.18|160.38|0
1647924300000|2022-03-22 04:45:00|163.28|160.48|163.28|160.48|163.28|160.48|163.28|160.48|0
1647924310000|2022-03-22 04:45:10|163.23|160.43|163.23|160.43|163.23|160.43|163.23|160.43|0
1647924320000|2022-03-22 04:45:20|163.28|160.48|163.32|160.52|163.32|160.52|163.28|160.48|0
1647924340000|2022-03-22 04:45:40|163.23|160.43|163.23|160.43|163.23|160.43|163.23|160.43|0
1647924360000|2022-03-22 04:46:00|163.18|160.38|163.18|160.38|163.18|160.38|163.18|160.38|0
1647924370000|2022-03-22 04:46:10|163.23|160.43|163.23|160.43|163.23|160.43|163.23|160.43|0
1647924400000|2022-03-22 04:46:40|163.28|160.48|163.23|160.43|163.28|160.48|163.23|160.43|0
1647924420000|2022-03-22 04:47:00|163.18|160.38|163.18|160.38|163.18|160.38|163.18|160.38|0
1647924430000|2022-03-22 04:47:10|163.23|160.43|163.23|160.43|163.23|160.43|163.23|160.43|0
1647924440000|2022-03-22 04:47:20|163.14|160.34|163.14|160.34|163.14|160.34|163.14|160.34|0
1647924450000|2022-03-22 04:47:30|163.18|160.38|162.95|160.15|163.18|160.38|162.95|160.15|0
1647924480000|2022-03-22 04:48:00|163|160.2|163.05|160.25|163.05|160.25|163|160.2|0
1647924490000|2022-03-22 04:48:10|163.14|160.34|163|160.2|163.14|160.34|163|160.2|0
1647924500000|2022-03-22 04:48:20|162.95|160.15|162.95|160.15|162.95|160.15|162.95|160.15|0
1647924520000|2022-03-22 04:48:40|163|160.2|162.95|160.15|163|160.2|162.95|160.15|0
1647924550000|2022-03-22 04:49:10|163|160.2|162.95|160.15|163|160.2|162.95|160.15|0
1647924580000|2022-03-22 04:49:40|162.91|160.11|162.95|160.15|162.95|160.15|162.91|160.11|0
1647924590000|2022-03-22 04:49:50|162.86|160.06|162.59|159.79|162.86|160.06|162.59|159.79|0
1647924610000|2022-03-22 04:50:10|162.68|159.88|162.68|159.88|162.68|159.88|162.68|159.88|0
1647924620000|2022-03-22 04:50:20|162.72|159.92|162.77|159.97|162.77|159.97|162.72|159.92|0
1647924630000|2022-03-22 04:50:30|162.81|160.01|162.77|159.97|162.81|160.01|162.77|159.97|0
1647924650000|2022-03-22 04:50:50|162.72|159.92|162.72|159.92|162.72|159.92|162.72|159.92|0
1647924660000|2022-03-22 04:51:00|162.68|159.88|162.68|159.88|162.77|159.97|162.68|159.88|0
1647924670000|2022-03-22 04:51:10|162.77|159.97|162.68|159.88|162.77|159.97|162.68|159.88|0
1647924680000|2022-03-22 04:51:20|162.72|159.92|162.77|159.97|162.77|159.97|162.72|159.92|0
1647924700000|2022-03-22 04:51:40|162.81|160.01|162.81|160.01|162.81|160.01|162.77|159.97|0
1647924710000|2022-03-22 04:51:50|162.86|160.06|162.86|160.06|162.86|160.06|162.86|160.06|0
1647924720000|2022-03-22 04:52:00|162.81|160.01|162.77|159.97|162.81|160.01|162.77|159.97|0
1647924750000|2022-03-22 04:52:30|162.68|159.88|162.68|159.88|162.68|159.88|162.68|159.88|0
1647924760000|2022-03-22 04:52:40|162.58|159.78|162.58|159.78|162.58|159.78|162.58|159.78|0
1647924770000|2022-03-22 04:52:50|162.68|159.88|162.63|159.83|162.68|159.88|162.63|159.83|0
1647924780000|2022-03-22 04:53:00|162.58|159.78|162.58|159.78|162.58|159.78|162.58|159.78|0
1647924790000|2022-03-22 04:53:10|162.54|159.74|162.58|159.78|162.58|159.78|162.54|159.74|0
1647924800000|2022-03-22 04:53:20|162.68|159.88|162.54|159.74|162.68|159.88|162.54|159.74|0
1647924810000|2022-03-22 04:53:30|162.58|159.78|162.49|159.69|162.58|159.78|162.49|159.69|0
1647924830000|2022-03-22 04:53:50|162.58|159.78|162.63|159.83|162.63|159.83|162.58|159.78|0
1647924840000|2022-03-22 04:54:00|162.68|159.88|162.77|159.97|162.77|159.97|162.63|159.83|0
1647924850000|2022-03-22 04:54:10|162.81|160.01|162.81|160.01|162.81|160.01|162.81|160.01|0
1647924860000|2022-03-22 04:54:20|162.86|160.06|162.77|159.97|162.86|160.06|162.77|159.97|0
1647924870000|2022-03-22 04:54:30|162.86|160.06|162.95|160.15|162.95|160.15|162.77|159.97|0
1647924880000|2022-03-22 04:54:40|162.86|160.06|162.95|160.15|162.95|160.15|162.86|160.06|0
1647924920000|2022-03-22 04:55:20|163.14|160.34|163.23|160.43|163.23|160.43|163.14|160.34|0
1647924940000|2022-03-22 04:55:40|163.27|160.47|163.27|160.47|163.27|160.47|163.27|160.47|0
1647924950000|2022-03-22 04:55:50|163.23|160.43|163.23|160.43|163.27|160.47|163.23|160.43|0
1647924960000|2022-03-22 04:56:00|163.41|160.61|163.41|160.61|163.41|160.61|163.41|160.61|0
1647924970000|2022-03-22 04:56:10|163.5|160.7|163.5|160.7|163.5|160.7|163.41|160.61|0
1647924980000|2022-03-22 04:56:20|163.46|160.66|163.41|160.61|163.5|160.7|163.41|160.61|0
1647924990000|2022-03-22 04:56:30|163.23|160.43|163.23|160.43|163.23|160.43|163.23|160.43|0
1647925000000|2022-03-22 04:56:40|163.27|160.47|163.32|160.52|163.32|160.52|163.27|160.47|0
1647925010000|2022-03-22 04:56:50|163.36|160.56|163.36|160.56|163.36|160.56|163.32|160.52|0
1647925030000|2022-03-22 04:57:10|163.32|160.52|163.32|160.52|163.32|160.52|163.32|160.52|0
1647925040000|2022-03-22 04:57:20|163.23|160.43|163.23|160.43|163.23|160.43|163.23|160.43|0
1647925050000|2022-03-22 04:57:30|163.32|160.52|163.32|160.52|163.32|160.52|163.32|160.52|0
1647925060000|2022-03-22 04:57:40|163.23|160.43|163.23|160.43|163.23|160.43|163.23|160.43|0
1647925070000|2022-03-22 04:57:50|163.32|160.52|163.32|160.52|163.32|160.52|163.32|160.52|0
1647925130000|2022-03-22 04:58:50|163.41|160.61|163.41|160.61|163.41|160.61|163.41|160.61|0
1647925150000|2022-03-22 04:59:10|163.32|160.52|163.32|160.52|163.32|160.52|163.32|160.52|0
1647925170000|2022-03-22 04:59:30|163.23|160.43|163.23|160.43|163.23|160.43|163.23|160.43|0
1647925180000|2022-03-22 04:59:40|163.27|160.47|163.27|160.47|163.27|160.47|163.27|160.47|0
1647925190000|2022-03-22 04:59:50|163.32|160.52|163.32|160.52|163.41|160.61|163.32|160.52|0
1647925200000|2022-03-22 05:00:00|163.41|160.61|163.36|160.56|163.41|160.61|163.36|160.56|0
1647925210000|2022-03-22 05:00:10|163.32|160.52|163.41|160.61|163.5|160.7|163.32|160.52|0
1647925230000|2022-03-22 05:00:30|163.36|160.56|163.41|160.61|163.41|160.61|163.32|160.52|0
1647925240000|2022-03-22 05:00:40|163.45|160.65|163.41|160.61|163.5|160.7|163.41|160.61|0
1647925290000|2022-03-22 05:01:30|163.45|160.65|163.32|160.52|163.5|160.7|163.32|160.52|0
1647925320000|2022-03-22 05:02:00|163.36|160.56|163.32|160.52|163.36|160.56|163.32|160.52|0
1647925330000|2022-03-22 05:02:10|163.41|160.61|163.41|160.61|163.41|160.61|163.41|160.61|0
1647925350000|2022-03-22 05:02:30|163.36|160.56|163.41|160.61|163.41|160.61|163.36|160.56|0
1647925360000|2022-03-22 05:02:40|163.36|160.56|163.36|160.56|163.41|160.61|163.36|160.56|0
1647925370000|2022-03-22 05:02:50|163.32|160.52|163.32|160.52|163.41|160.61|163.32|160.52|0
1647925390000|2022-03-22 05:03:10|163.41|160.61|163.41|160.61|163.41|160.61|163.41|160.61|0
1647925400000|2022-03-22 05:03:20|163.45|160.65|163.41|160.61|163.45|160.65|163.41|160.61|0
1647925410000|2022-03-22 05:03:30|163.32|160.52|163.32|160.52|163.32|160.52|163.32|160.52|0
1647925420000|2022-03-22 05:03:40|163.23|160.43|163.13|160.33|163.23|160.43|163.13|160.33|0
1647925430000|2022-03-22 05:03:50|163.18|160.38|163.13|160.33|163.18|160.38|163.13|160.33|0
1647925440000|2022-03-22 05:04:00|162.95|160.15|162.86|160.06|162.95|160.15|162.86|160.06|0
1647925470000|2022-03-22 05:04:30|162.9|160.1|162.76|159.96|162.9|160.1|162.76|159.96|0
1647925510000|2022-03-22 05:05:10|162.86|160.06|162.86|160.06|162.86|160.06|162.86|160.06|0
1647925520000|2022-03-22 05:05:20|162.76|159.96|162.76|159.96|162.76|159.96|162.76|159.96|0
1647925530000|2022-03-22 05:05:30|162.67|159.87|162.67|159.87|162.67|159.87|162.67|159.87|0
1647925560000|2022-03-22 05:06:00|162.58|159.78|162.49|159.69|162.58|159.78|162.49|159.69|0
1647925570000|2022-03-22 05:06:10|162.4|159.6|162.21|159.41|162.4|159.6|162.21|159.41|0
1647925580000|2022-03-22 05:06:20|162.12|159.32|162.12|159.32|162.12|159.32|162.03|159.23|0
1647925590000|2022-03-22 05:06:30|162.21|159.41|162.4|159.6|162.4|159.6|162.17|159.37|0
1647925600000|2022-03-22 05:06:40|162.44|159.64|162.49|159.69|162.49|159.69|162.4|159.6|0
1647925610000|2022-03-22 05:06:50|162.58|159.78|162.67|159.87|162.67|159.87|162.58|159.78|0
1647925620000|2022-03-22 05:07:00|162.72|159.92|162.76|159.96|162.76|159.96|162.72|159.92|0
1647925630000|2022-03-22 05:07:10|162.67|159.87|162.76|159.96|162.76|159.96|162.67|159.87|0
1647925640000|2022-03-22 05:07:20|162.53|159.73|162.4|159.6|162.58|159.78|162.4|159.6|0
1647925650000|2022-03-22 05:07:30|162.3|159.5|162.21|159.41|162.3|159.5|162.21|159.41|0
1647925660000|2022-03-22 05:07:40|162.12|159.32|162.12|159.32|162.12|159.32|162.03|159.23|0
1647925670000|2022-03-22 05:07:50|162.16|159.36|162.12|159.32|162.16|159.36|162.12|159.32|0
1647925690000|2022-03-22 05:08:10|162.16|159.36|162.12|159.32|162.16|159.36|162.12|159.32|0
1647925710000|2022-03-22 05:08:30|162.21|159.41|162.16|159.36|162.21|159.41|162.16|159.36|0
1647925720000|2022-03-22 05:08:40|162.21|159.41|162.12|159.32|162.21|159.41|162.12|159.32|0
1647925730000|2022-03-22 05:08:50|162.07|159.27|162.03|159.23|162.07|159.27|162.03|159.23|0
1647925750000|2022-03-22 05:09:10|161.94|159.14|162.03|159.23|162.03|159.23|161.94|159.14|0
1647925760000|2022-03-22 05:09:20|162.12|159.32|162.12|159.32|162.12|159.32|162.07|159.27|0
1647925780000|2022-03-22 05:09:40|162.07|159.27|162.07|159.27|162.07|159.27|162.07|159.27|0
1647925790000|2022-03-22 05:09:50|162.12|159.32|162.07|159.27|162.12|159.32|162.07|159.27|0
1647925800000|2022-03-22 05:10:00|162.12|159.32|162.21|159.41|162.21|159.41|162.12|159.32|0
1647925830000|2022-03-22 05:10:30|162.16|159.36|162.16|159.36|162.16|159.36|162.16|159.36|0
1647925840000|2022-03-22 05:10:40|162.12|159.32|162.16|159.36|162.16|159.36|162.12|159.32|0
1647925850000|2022-03-22 05:10:50|162.12|159.32|162.12|159.32|162.12|159.32|162.12|159.32|0
1647925860000|2022-03-22 05:11:00|162.03|159.23|162.03|159.23|162.03|159.23|162.03|159.23|0
1647925870000|2022-03-22 05:11:10|162.07|159.27|161.94|159.14|162.07|159.27|161.94|159.14|0
1647925880000|2022-03-22 05:11:20|162.03|159.23|161.94|159.14|162.03|159.23|161.94|159.14|0
1647925890000|2022-03-22 05:11:30|162.07|159.27|162.12|159.32|162.12|159.32|162.07|159.27|0
1647925900000|2022-03-22 05:11:40|162.07|159.27|162.21|159.41|162.21|159.41|162.07|159.27|0
1647925920000|2022-03-22 05:12:00|162.16|159.36|162.12|159.32|162.16|159.36|162.12|159.32|0
1647925930000|2022-03-22 05:12:10|162.21|159.41|162.21|159.41|162.21|159.41|162.21|159.41|0
1647925950000|2022-03-22 05:12:30|162.12|159.32|162.12|159.32|162.12|159.32|162.12|159.32|0
1647925960000|2022-03-22 05:12:40|162.03|159.23|161.94|159.14|162.03|159.23|161.94|159.14|0
1647925970000|2022-03-22 05:12:50|161.98|159.18|161.94|159.14|161.98|159.18|161.94|159.14|0
1647925980000|2022-03-22 05:13:00|161.98|159.18|161.94|159.14|161.98|159.18|161.94|159.14|0
1647925990000|2022-03-22 05:13:10|162.03|159.23|162.03|159.23|162.03|159.23|161.94|159.14|0
1647926000000|2022-03-22 05:13:20|161.98|159.18|161.98|159.18|161.98|159.18|161.98|159.18|0
1647926010000|2022-03-22 05:13:30|161.94|159.14|162.03|159.23|162.03|159.23|161.94|159.14|0
1647926020000|2022-03-22 05:13:40|161.94|159.14|161.94|159.14|161.94|159.14|161.94|159.14|0
1647926030000|2022-03-22 05:13:50|161.84|159.04|161.84|159.04|161.84|159.04|161.75|158.95|0
1647926040000|2022-03-22 05:14:00|161.94|159.14|161.84|159.04|161.94|159.14|161.84|159.04|0
1647926050000|2022-03-22 05:14:10|161.8|159|161.84|159.04|161.84|159.04|161.8|159|0
1647926090000|2022-03-22 05:14:50|161.75|158.95|161.75|158.95|161.75|158.95|161.75|158.95|0
1647926100000|2022-03-22 05:15:00|161.8|159|161.75|158.95|161.8|159|161.75|158.95|0
1647926110000|2022-03-22 05:15:10|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1647926120000|2022-03-22 05:15:20|161.89|159.09|161.89|159.09|161.89|159.09|161.89|159.09|0
1647926130000|2022-03-22 05:15:30|161.8|159|161.84|159.04|161.84|159.04|161.75|158.95|0
1647926140000|2022-03-22 05:15:40|161.8|159|161.8|159|161.8|159|161.8|159|0
1647926150000|2022-03-22 05:15:50|161.75|158.95|161.75|158.95|161.75|158.95|161.75|158.95|0
1647926160000|2022-03-22 05:16:00|161.66|158.86|161.66|158.86|161.66|158.86|161.66|158.86|0
1647926170000|2022-03-22 05:16:10|161.75|158.95|161.84|159.04|161.84|159.04|161.75|158.95|0
1647926190000|2022-03-22 05:16:30|161.75|158.95|161.75|158.95|161.75|158.95|161.75|158.95|0
1647926200000|2022-03-22 05:16:40|161.66|158.86|161.75|158.95|161.75|158.95|161.66|158.86|0
1647926210000|2022-03-22 05:16:50|161.66|158.86|161.7|158.9|161.7|158.9|161.66|158.86|0
1647926220000|2022-03-22 05:17:00|161.66|158.86|161.61|158.81|161.66|158.86|161.57|158.77|0
1647926230000|2022-03-22 05:17:10|161.66|158.86|161.66|158.86|161.66|158.86|161.57|158.77|0
1647926240000|2022-03-22 05:17:20|161.75|158.95|161.66|158.86|161.75|158.95|161.66|158.86|0
1647926250000|2022-03-22 05:17:30|161.75|158.95|161.7|158.9|161.75|158.95|161.7|158.9|0
1647926260000|2022-03-22 05:17:40|161.84|159.04|161.84|159.04|161.84|159.04|161.75|158.95|0
1647926270000|2022-03-22 05:17:50|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1647926280000|2022-03-22 05:18:00|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1647926290000|2022-03-22 05:18:10|161.93|159.13|162.03|159.23|162.03|159.23|161.93|159.13|0
1647926310000|2022-03-22 05:18:30|161.93|159.13|162.03|159.23|162.03|159.23|161.93|159.13|0
1647926320000|2022-03-22 05:18:40|161.98|159.18|162.03|159.23|162.03|159.23|161.98|159.18|0
1647926350000|2022-03-22 05:19:10|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1647926360000|2022-03-22 05:19:20|162.03|159.23|162.03|159.23|162.03|159.23|162.03|159.23|0
1647926390000|2022-03-22 05:19:50|162.02|159.22|162.02|159.22|162.02|159.22|162.02|159.22|0
1647926400000|2022-03-22 05:20:00|161.98|159.18|161.98|159.18|161.98|159.18|161.98|159.18|0
1647926410000|2022-03-22 05:20:10|161.93|159.13|161.93|159.13|162.02|159.22|161.93|159.13|0
1647926420000|2022-03-22 05:20:20|162.02|159.22|161.93|159.13|162.02|159.22|161.93|159.13|0
1647926440000|2022-03-22 05:20:40|161.89|159.09|161.89|159.09|161.89|159.09|161.89|159.09|0
1647926450000|2022-03-22 05:20:50|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1647926460000|2022-03-22 05:21:00|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1647926470000|2022-03-22 05:21:10|161.89|159.09|161.89|159.09|161.89|159.09|161.89|159.09|0
1647926480000|2022-03-22 05:21:20|161.84|159.04|161.98|159.18|161.98|159.18|161.84|159.04|0
1647926490000|2022-03-22 05:21:30|161.93|159.13|161.93|159.13|161.93|159.13|161.89|159.09|0
1647926500000|2022-03-22 05:21:40|161.89|159.09|161.84|159.04|161.89|159.09|161.84|159.04|0
1647926510000|2022-03-22 05:21:50|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1647926520000|2022-03-22 05:22:00|161.88|159.08|161.84|159.04|161.88|159.08|161.84|159.04|0
1647926540000|2022-03-22 05:22:20|161.88|159.08|161.93|159.13|161.93|159.13|161.84|159.04|0
1647926550000|2022-03-22 05:22:30|161.88|159.08|161.88|159.08|161.88|159.08|161.88|159.08|0
1647926560000|2022-03-22 05:22:40|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1647926580000|2022-03-22 05:23:00|161.79|158.99|161.79|158.99|161.79|158.99|161.79|158.99|0
1647926590000|2022-03-22 05:23:10|161.84|159.04|161.84|159.04|161.84|159.04|161.84|159.04|0
1647926600000|2022-03-22 05:23:20|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1647926610000|2022-03-22 05:23:30|161.84|159.04|161.93|159.13|161.93|159.13|161.84|159.04|0
1647926620000|2022-03-22 05:23:40|161.88|159.08|161.93|159.13|161.93|159.13|161.88|159.08|0
1647926640000|2022-03-22 05:24:00|162.02|159.22|162.02|159.22|162.02|159.22|162.02|159.22|0
1647926690000|2022-03-22 05:24:50|161.93|159.13|161.93|159.13|161.93|159.13|161.93|159.13|0
1647926700000|2022-03-22 05:25:00|162.02|159.22|162.3|159.5|162.3|159.5|162.02|159.22|0
1647926710000|2022-03-22 05:25:10|162.34|159.54|162.48|159.68|162.48|159.68|162.34|159.54|0
1647926720000|2022-03-22 05:25:20|162.39|159.59|162.43|159.63|162.43|159.63|162.39|159.59|0
1647926730000|2022-03-22 05:25:30|162.39|159.59|162.43|159.63|162.48|159.68|162.39|159.59|0
1647926740000|2022-03-22 05:25:40|162.48|159.68|162.53|159.73|162.53|159.73|162.48|159.68|0
1647926750000|2022-03-22 05:25:50|162.48|159.68|162.48|159.68|162.48|159.68|162.48|159.68|0
1647926770000|2022-03-22 05:26:10|162.43|159.63|162.39|159.59|162.43|159.63|162.39|159.59|0
1647926780000|2022-03-22 05:26:20|162.43|159.63|162.48|159.68|162.48|159.68|162.39|159.59|0
1647926790000|2022-03-22 05:26:30|162.39|159.59|162.39|159.59|162.39|159.59|162.39|159.59|0
1647926800000|2022-03-22 05:26:40|162.34|159.54|162.39|159.59|162.39|159.59|162.34|159.54|0
1647926810000|2022-03-22 05:26:50|162.43|159.63|162.43|159.63|162.43|159.63|162.43|159.63|0
1647926820000|2022-03-22 05:27:00|162.39|159.59|162.39|159.59|162.39|159.59|162.39|159.59|0
1647926850000|2022-03-22 05:27:30|162.3|159.5|162.3|159.5|162.3|159.5|162.3|159.5|0
1647926860000|2022-03-22 05:27:40|162.39|159.59|162.48|159.68|162.48|159.68|162.39|159.59|0
1647926870000|2022-03-22 05:27:50|162.39|159.59|162.39|159.59|162.39|159.59|162.39|159.59|0
1647926880000|2022-03-22 05:28:00|162.43|159.63|162.48|159.68|162.48|159.68|162.43|159.63|0
1647926890000|2022-03-22 05:28:10|162.39|159.59|162.39|159.59|162.39|159.59|162.39|159.59|0
1647926900000|2022-03-22 05:28:20|162.48|159.68|162.43|159.63|162.48|159.68|162.43|159.63|0
1647926910000|2022-03-22 05:28:30|162.48|159.68|162.48|159.68|162.48|159.68|162.48|159.68|0
1647926920000|2022-03-22 05:28:40|162.39|159.59|162.48|159.68|162.48|159.68|162.39|159.59|0
1647926930000|2022-03-22 05:28:50|162.52|159.72|162.48|159.68|162.57|159.77|162.48|159.68|0
1647926940000|2022-03-22 05:29:00|162.57|159.77|162.57|159.77|162.57|159.77|162.48|159.68|0
1647927020000|2022-03-22 05:30:20|162.85|160.05|162.85|160.05|162.85|160.05|162.85|160.05|0
1647927030000|2022-03-22 05:30:30|162.94|160.14|162.76|159.96|162.94|160.14|162.76|159.96|0
1647927040000|2022-03-22 05:30:40|162.85|160.05|162.85|160.05|162.85|160.05|162.85|160.05|0
1647927050000|2022-03-22 05:30:50|162.8|160|162.85|160.05|162.85|160.05|162.8|160|0
1647927060000|2022-03-22 05:31:00|162.76|159.96|162.71|159.91|162.76|159.96|162.71|159.91|0
1647927070000|2022-03-22 05:31:10|162.66|159.86|162.57|159.77|162.66|159.86|162.57|159.77|0
1647927080000|2022-03-22 05:31:20|162.62|159.82|162.57|159.77|162.62|159.82|162.57|159.77|0
1647927090000|2022-03-22 05:31:30|162.66|159.86|162.71|159.91|162.71|159.91|162.66|159.86|0
1647927100000|2022-03-22 05:31:40|162.66|159.86|162.66|159.86|162.66|159.86|162.66|159.86|0
1647927120000|2022-03-22 05:32:00|162.76|159.96|162.76|159.96|162.76|159.96|162.66|159.86|0
1647927130000|2022-03-22 05:32:10|162.66|159.86|162.76|159.96|162.76|159.96|162.66|159.86|0
1647927140000|2022-03-22 05:32:20|162.66|159.86|162.76|159.96|162.76|159.96|162.66|159.86|0
1647927150000|2022-03-22 05:32:30|162.66|159.86|162.76|159.96|162.76|159.96|162.66|159.86|0
1647927160000|2022-03-22 05:32:40|162.71|159.91|162.66|159.86|162.71|159.91|162.66|159.86|0
1647927170000|2022-03-22 05:32:50|162.76|159.96|162.76|159.96|162.76|159.96|162.76|159.96|0
1647927180000|2022-03-22 05:33:00|162.8|160|162.85|160.05|162.85|160.05|162.8|160|0
1647927190000|2022-03-22 05:33:10|162.75|159.95|162.75|159.95|162.75|159.95|162.75|159.95|0
1647927200000|2022-03-22 05:33:20|162.85|160.05|162.85|160.05|162.85|160.05|162.85|160.05|0
1647927210000|2022-03-22 05:33:30|162.94|160.14|162.94|160.14|162.94|160.14|162.94|160.14|0
1647927290000|2022-03-22 05:34:50|162.85|160.05|162.85|160.05|162.85|160.05|162.85|160.05|0
1647927300000|2022-03-22 05:35:00|162.94|160.14|162.75|159.95|162.94|160.14|162.75|159.95|0
1647927310000|2022-03-22 05:35:10|162.8|160|162.85|160.05|162.85|160.05|162.75|159.95|0
1647927330000|2022-03-22 05:35:30|162.8|160|162.85|160.05|162.85|160.05|162.8|160|0
1647927340000|2022-03-22 05:35:40|162.75|159.95|162.75|159.95|162.75|159.95|162.75|159.95|0
1647927350000|2022-03-22 05:35:50|162.85|160.05|162.89|160.09|162.89|160.09|162.85|160.05|0
1647927360000|2022-03-22 05:36:00|162.94|160.14|162.94|160.14|162.94|160.14|162.85|160.05|0
1647927410000|2022-03-22 05:36:50|163.12|160.32|163.12|160.32|163.12|160.32|163.12|160.32|0
1647927420000|2022-03-22 05:37:00|163.21|160.41|163.31|160.51|163.31|160.51|163.21|160.41|0
1647927460000|2022-03-22 05:37:40|163.21|160.41|163.31|160.51|163.31|160.51|163.21|160.41|0
1647927470000|2022-03-22 05:37:50|163.21|160.41|163.21|160.41|163.21|160.41|163.21|160.41|0
1647927480000|2022-03-22 05:38:00|163.31|160.51|163.21|160.41|163.31|160.51|163.21|160.41|0
1647927490000|2022-03-22 05:38:10|163.31|160.51|163.31|160.51|163.31|160.51|163.21|160.41|0
1647927530000|2022-03-22 05:38:50|163.58|160.78|163.67|160.87|163.67|160.87|163.58|160.78|0
1647927540000|2022-03-22 05:39:00|163.58|160.78|163.63|160.83|163.63|160.83|163.58|160.78|0
1647927550000|2022-03-22 05:39:10|163.67|160.87|163.86|161.06|163.86|161.06|163.67|160.87|0
1647927560000|2022-03-22 05:39:20|163.77|160.97|163.95|161.15|163.95|161.15|163.77|160.97|0
1647927570000|2022-03-22 05:39:30|163.9|161.1|163.9|161.1|163.95|161.15|163.86|161.06|0
1647927580000|2022-03-22 05:39:40|164.04|161.24|163.95|161.15|164.04|161.24|163.95|161.15|0
1647927590000|2022-03-22 05:39:50|164|161.2|163.95|161.15|164|161.2|163.95|161.15|0
1647927600000|2022-03-22 05:40:00|164|161.2|164|161.2|164|161.2|164|161.2|0
1647927610000|2022-03-22 05:40:10|163.95|161.15|163.86|161.06|163.95|161.15|163.86|161.06|0
1647927620000|2022-03-22 05:40:20|163.77|160.97|163.86|161.06|163.86|161.06|163.77|160.97|0
1647927630000|2022-03-22 05:40:30|163.77|160.97|163.95|161.15|163.95|161.15|163.77|160.97|0
1647927640000|2022-03-22 05:40:40|163.86|161.06|163.86|161.06|163.86|161.06|163.86|161.06|0
1647927650000|2022-03-22 05:40:50|163.95|161.15|163.86|161.06|163.95|161.15|163.86|161.06|0
1647927660000|2022-03-22 05:41:00|163.95|161.15|163.58|160.78|163.95|161.15|163.58|160.78|0
1647927680000|2022-03-22 05:41:20|163.49|160.69|163.4|160.6|163.49|160.69|163.4|160.6|0
1647927690000|2022-03-22 05:41:30|163.49|160.69|163.4|160.6|163.49|160.69|163.4|160.6|0
1647927700000|2022-03-22 05:41:40|163.49|160.69|163.63|160.83|163.63|160.83|163.49|160.69|0
1647927710000|2022-03-22 05:41:50|163.58|160.78|163.58|160.78|163.58|160.78|163.58|160.78|0
1647927720000|2022-03-22 05:42:00|163.67|160.87|163.77|160.97|163.77|160.97|163.67|160.87|0
1647927730000|2022-03-22 05:42:10|163.72|160.92|163.81|161.01|163.81|161.01|163.72|160.92|0
1647927740000|2022-03-22 05:42:20|163.86|161.06|163.72|160.92|163.86|161.06|163.67|160.87|0
1647927750000|2022-03-22 05:42:30|163.67|160.87|163.4|160.6|163.67|160.87|163.4|160.6|0
1647927760000|2022-03-22 05:42:40|163.44|160.64|163.4|160.6|163.44|160.64|163.4|160.6|0
1647927780000|2022-03-22 05:43:00|163.21|160.41|163.3|160.5|163.3|160.5|163.21|160.41|0
1647927790000|2022-03-22 05:43:10|163.44|160.64|163.4|160.6|163.44|160.64|163.4|160.6|0
1647927800000|2022-03-22 05:43:20|163.49|160.69|163.58|160.78|163.58|160.78|163.49|160.69|0
1647927810000|2022-03-22 05:43:30|163.49|160.69|163.49|160.69|163.58|160.78|163.49|160.69|0
1647927820000|2022-03-22 05:43:40|163.44|160.64|163.58|160.78|163.58|160.78|163.44|160.64|0
1647927830000|2022-03-22 05:43:50|163.49|160.69|163.58|160.78|163.58|160.78|163.49|160.69|0
1647927840000|2022-03-22 05:44:00|163.67|160.87|163.72|160.92|163.72|160.92|163.67|160.87|0
1647927850000|2022-03-22 05:44:10|163.67|160.87|163.67|160.87|163.67|160.87|163.67|160.87|0
1647927860000|2022-03-22 05:44:20|163.58|160.78|163.58|160.78|163.58|160.78|163.58|160.78|0
1647927870000|2022-03-22 05:44:30|163.67|160.87|163.62|160.82|163.67|160.87|163.62|160.82|0
1647927880000|2022-03-22 05:44:40|163.76|160.96|163.76|160.96|163.76|160.96|163.67|160.87|0
1647927890000|2022-03-22 05:44:50|163.86|161.06|163.95|161.15|163.95|161.15|163.86|161.06|0
1647927900000|2022-03-22 05:45:00|163.86|161.06|163.95|161.15|163.95|161.15|163.86|161.06|0
1647927910000|2022-03-22 05:45:10|164.04|161.24|164.04|161.24|164.04|161.24|164.04|161.24|0
1647927920000|2022-03-22 05:45:20|163.95|161.15|163.95|161.15|163.95|161.15|163.95|161.15|0
1647927930000|2022-03-22 05:45:30|163.86|161.06|163.95|161.15|163.95|161.15|163.86|161.06|0
1647927940000|2022-03-22 05:45:40|163.76|160.96|163.58|160.78|163.76|160.96|163.58|160.78|0
1647927950000|2022-03-22 05:45:50|163.67|160.87|163.67|160.87|163.67|160.87|163.67|160.87|0
1647927970000|2022-03-22 05:46:10|163.76|160.96|163.76|160.96|163.76|160.96|163.76|160.96|0
1647927980000|2022-03-22 05:46:20|163.67|160.87|163.67|160.87|163.72|160.92|163.67|160.87|0
1647927990000|2022-03-22 05:46:30|163.58|160.78|163.58|160.78|163.58|160.78|163.58|160.78|0
1647928000000|2022-03-22 05:46:40|163.67|160.87|163.62|160.82|163.67|160.87|163.58|160.78|0
1647928010000|2022-03-22 05:46:50|163.49|160.69|163.49|160.69|163.58|160.78|163.49|160.69|0
1647928020000|2022-03-22 05:47:00|163.53|160.73|163.53|160.73|163.53|160.73|163.53|160.73|0
1647928030000|2022-03-22 05:47:10|163.49|160.69|163.49|160.69|163.49|160.69|163.49|160.69|0
1647928040000|2022-03-22 05:47:20|163.39|160.59|163.58|160.78|163.58|160.78|163.39|160.59|0
1647928050000|2022-03-22 05:47:30|163.53|160.73|163.39|160.59|163.53|160.73|163.39|160.59|0
1647928060000|2022-03-22 05:47:40|163.49|160.69|163.39|160.59|163.49|160.69|163.39|160.59|0
1647928070000|2022-03-22 05:47:50|163.44|160.64|163.49|160.69|163.49|160.69|163.44|160.64|0
1647928080000|2022-03-22 05:48:00|163.39|160.59|163.44|160.64|163.49|160.69|163.39|160.59|0
1647928090000|2022-03-22 05:48:10|163.49|160.69|163.58|160.78|163.58|160.78|163.49|160.69|0
1647928100000|2022-03-22 05:48:20|163.76|160.96|163.67|160.87|163.76|160.96|163.67|160.87|0
1647928110000|2022-03-22 05:48:30|163.58|160.78|163.58|160.78|163.58|160.78|163.58|160.78|0
1647928120000|2022-03-22 05:48:40|163.62|160.82|163.58|160.78|163.62|160.82|163.58|160.78|0
1647928140000|2022-03-22 05:49:00|163.53|160.73|163.58|160.78|163.58|160.78|163.49|160.69|0
1647928150000|2022-03-22 05:49:10|163.67|160.87|163.72|160.92|163.72|160.92|163.67|160.87|0
1647928160000|2022-03-22 05:49:20|163.86|161.06|163.76|160.96|163.86|161.06|163.71|160.91|0
1647928170000|2022-03-22 05:49:30|163.71|160.91|163.67|160.87|163.71|160.91|163.67|160.87|0
1647928180000|2022-03-22 05:49:40|163.76|160.96|163.76|160.96|163.76|160.96|163.76|160.96|0
1647928190000|2022-03-22 05:49:50|163.67|160.87|163.67|160.87|163.76|160.96|163.67|160.87|0
1647928200000|2022-03-22 05:50:00|163.76|160.96|163.76|160.96|163.76|160.96|163.76|160.96|0
1647928210000|2022-03-22 05:50:10|163.86|161.06|163.95|161.15|163.95|161.15|163.86|161.06|0
1647928220000|2022-03-22 05:50:20|164.04|161.24|164.04|161.24|164.04|161.24|164.04|161.24|0
1647928230000|2022-03-22 05:50:30|163.95|161.15|163.95|161.15|164.04|161.24|163.95|161.15|0
1647928240000|2022-03-22 05:50:40|164.04|161.24|164.04|161.24|164.04|161.24|164.04|161.24|0
1647928250000|2022-03-22 05:50:50|163.95|161.15|163.95|161.15|163.95|161.15|163.95|161.15|0
1647928260000|2022-03-22 05:51:00|163.85|161.05|163.95|161.15|163.95|161.15|163.85|161.05|0
1647928270000|2022-03-22 05:51:10|163.85|161.05|163.76|160.96|163.85|161.05|163.76|160.96|0
1647928280000|2022-03-22 05:51:20|163.71|160.91|163.67|160.87|163.71|160.91|163.67|160.87|0
1647928300000|2022-03-22 05:51:40|163.71|160.91|163.71|160.91|163.71|160.91|163.71|160.91|0
1647928310000|2022-03-22 05:51:50|163.76|160.96|163.67|160.87|163.76|160.96|163.67|160.87|0
1647928320000|2022-03-22 05:52:00|163.71|160.91|163.76|160.96|163.76|160.96|163.71|160.91|0
1647928330000|2022-03-22 05:52:10|163.71|160.91|163.71|160.91|163.71|160.91|163.71|160.91|0
1647928340000|2022-03-22 05:52:20|163.76|160.96|163.76|160.96|163.76|160.96|163.67|160.87|0
1647928350000|2022-03-22 05:52:30|163.67|160.87|163.67|160.87|163.67|160.87|163.67|160.87|0
1647928360000|2022-03-22 05:52:40|163.62|160.82|163.62|160.82|163.62|160.82|163.62|160.82|0
1647928370000|2022-03-22 05:52:50|163.58|160.78|163.62|160.82|163.62|160.82|163.48|160.68|0
1647928380000|2022-03-22 05:53:00|163.58|160.78|163.67|160.87|163.67|160.87|163.58|160.78|0
1647928390000|2022-03-22 05:53:10|163.58|160.78|163.67|160.87|163.67|160.87|163.58|160.78|0
1647928400000|2022-03-22 05:53:20|163.71|160.91|163.76|160.96|163.76|160.96|163.71|160.91|0
1647928410000|2022-03-22 05:53:30|163.85|161.05|163.95|161.15|163.95|161.15|163.85|161.05|0
1647928420000|2022-03-22 05:53:40|163.9|161.1|163.95|161.15|163.95|161.15|163.9|161.1|0
1647928440000|2022-03-22 05:54:00|163.85|161.05|163.95|161.15|163.95|161.15|163.85|161.05|0
1647928450000|2022-03-22 05:54:10|164.04|161.24|164.04|161.24|164.04|161.24|164.04|161.24|0
1647928460000|2022-03-22 05:54:20|163.95|161.15|163.99|161.19|163.99|161.19|163.95|161.15|0
1647928470000|2022-03-22 05:54:30|164.04|161.24|163.9|161.1|164.04|161.24|163.85|161.05|0
1647928480000|2022-03-22 05:54:40|163.95|161.15|163.9|161.1|163.95|161.15|163.9|161.1|0
1647928490000|2022-03-22 05:54:50|163.85|161.05|163.85|161.05|163.85|161.05|163.85|161.05|0
1647928500000|2022-03-22 05:55:00|163.81|161.01|163.85|161.05|163.85|161.05|163.81|161.01|0
1647928510000|2022-03-22 05:55:10|163.81|161.01|163.9|161.1|163.9|161.1|163.81|161.01|0
1647928520000|2022-03-22 05:55:20|163.95|161.15|163.85|161.05|163.95|161.15|163.85|161.05|0
1647928530000|2022-03-22 05:55:30|163.95|161.15|163.85|161.05|163.95|161.15|163.85|161.05|0
1647928550000|2022-03-22 05:55:50|163.76|160.96|163.81|161.01|163.81|161.01|163.76|160.96|0
1647928560000|2022-03-22 05:56:00|163.85|161.05|163.85|161.05|163.85|161.05|163.85|161.05|0
1647928570000|2022-03-22 05:56:10|163.95|161.15|163.9|161.1|163.95|161.15|163.9|161.1|0
1647928580000|2022-03-22 05:56:20|163.85|161.05|163.85|161.05|163.85|161.05|163.85|161.05|0
1647928590000|2022-03-22 05:56:30|163.9|161.1|163.95|161.15|163.95|161.15|163.85|161.05|0
1647928600000|2022-03-22 05:56:40|163.85|161.05|163.9|161.1|163.95|161.15|163.85|161.05|0
1647928610000|2022-03-22 05:56:50|163.85|161.05|163.85|161.05|163.85|161.05|163.85|161.05|0
1647928620000|2022-03-22 05:57:00|163.9|161.1|163.9|161.1|163.95|161.15|163.9|161.1|0
1647928630000|2022-03-22 05:57:10|163.95|161.15|163.94|161.14|164.04|161.24|163.94|161.14|0
1647928660000|2022-03-22 05:57:40|163.99|161.19|163.94|161.14|163.99|161.19|163.94|161.14|0
1647928670000|2022-03-22 05:57:50|163.99|161.19|163.99|161.19|163.99|161.19|163.99|161.19|0
1647928680000|2022-03-22 05:58:00|163.94|161.14|163.9|161.1|163.94|161.14|163.85|161.05|0
1647928690000|2022-03-22 05:58:10|163.85|161.05|163.8|161|163.85|161.05|163.8|161|0
1647928700000|2022-03-22 05:58:20|163.76|160.96|163.76|160.96|163.76|160.96|163.76|160.96|0
1647928710000|2022-03-22 05:58:30|163.8|161|163.76|160.96|163.8|161|163.76|160.96|0
1647928720000|2022-03-22 05:58:40|163.85|161.05|163.8|161|163.85|161.05|163.8|161|0
1647928730000|2022-03-22 05:58:50|163.85|161.05|163.76|160.96|163.85|161.05|163.76|160.96|0
1647928740000|2022-03-22 05:59:00|163.85|161.05|163.76|160.96|163.85|161.05|163.71|160.91|0
1647928750000|2022-03-22 05:59:10|163.71|160.91|163.62|160.82|163.71|160.91|163.62|160.82|0
1647928760000|2022-03-22 05:59:20|163.58|160.78|163.57|160.77|163.58|160.78|163.48|160.68|0
1647928770000|2022-03-22 05:59:30|163.48|160.68|163.57|160.77|163.57|160.77|163.48|160.68|0
1647928780000|2022-03-22 05:59:40|163.53|160.73|163.57|160.77|163.57|160.77|163.48|160.68|0
1647928790000|2022-03-22 05:59:50|163.67|160.87|163.67|160.87|163.67|160.87|163.67|160.87|0
1647928800000|2022-03-22 06:00:00|163.57|160.77|163.57|160.77|163.57|160.77|163.48|160.68|0
1647928820000|2022-03-22 06:00:20|163.48|160.68|163.48|160.68|163.48|160.68|163.48|160.68|0
1647928830000|2022-03-22 06:00:30|163.39|160.59|163.21|160.41|163.39|160.59|163.21|160.41|0
1647928840000|2022-03-22 06:00:40|163.11|160.31|163.07|160.27|163.11|160.31|163.07|160.27|0
1647928850000|2022-03-22 06:00:50|163.02|160.22|163.11|160.31|163.11|160.31|163.02|160.22|0
1647928860000|2022-03-22 06:01:00|163.21|160.41|163.21|160.41|163.21|160.41|163.21|160.41|0
1647928880000|2022-03-22 06:01:20|163.3|160.5|163.3|160.5|163.3|160.5|163.3|160.5|0
1647928890000|2022-03-22 06:01:30|163.21|160.41|163.21|160.41|163.21|160.41|163.21|160.41|0
1647928900000|2022-03-22 06:01:40|163.25|160.45|163.48|160.68|163.48|160.68|163.25|160.45|0
1647928910000|2022-03-22 06:01:50|163.57|160.77|163.57|160.77|163.57|160.77|163.48|160.68|0
1647928930000|2022-03-22 06:02:10|163.62|160.82|163.57|160.77|163.62|160.82|163.57|160.77|0
1647928940000|2022-03-22 06:02:20|163.67|160.87|163.67|160.87|163.67|160.87|163.67|160.87|0
1647928950000|2022-03-22 06:02:30|163.76|160.96|163.76|160.96|163.76|160.96|163.76|160.96|0
1647928960000|2022-03-22 06:02:40|163.85|161.05|163.85|161.05|163.85|161.05|163.85|161.05|0
1647928970000|2022-03-22 06:02:50|163.8|161|163.76|160.96|163.8|161|163.76|160.96|0
1647928980000|2022-03-22 06:03:00|164.04|161.24|164.04|161.24|164.04|161.24|164.04|161.24|0
1647928990000|2022-03-22 06:03:10|164.13|161.33|164.31|161.51|164.31|161.51|164.13|161.33|0
1647929000000|2022-03-22 06:03:20|164.41|161.61|164.45|161.65|164.45|161.65|164.41|161.61|0
1647929010000|2022-03-22 06:03:30|164.5|161.7|164.5|161.7|164.5|161.7|164.45|161.65|0
1647929020000|2022-03-22 06:03:40|164.59|161.79|164.59|161.79|164.59|161.79|164.59|161.79|0
1647929030000|2022-03-22 06:03:50|164.5|161.7|164.5|161.7|164.5|161.7|164.5|161.7|0
1647929040000|2022-03-22 06:04:00|164.59|161.79|164.59|161.79|164.59|161.79|164.59|161.79|0
1647929050000|2022-03-22 06:04:10|164.5|161.7|164.22|161.42|164.5|161.7|164.22|161.42|0
1647929060000|2022-03-22 06:04:20|164.31|161.51|164.13|161.33|164.31|161.51|164.13|161.33|0
1647929070000|2022-03-22 06:04:30|164.22|161.42|164.26|161.46|164.26|161.46|164.22|161.42|0
1647929080000|2022-03-22 06:04:40|164.22|161.42|164.26|161.46|164.31|161.51|164.22|161.42|0
1647929090000|2022-03-22 06:04:50|164.22|161.42|164.31|161.51|164.31|161.51|164.22|161.42|0
1647929100000|2022-03-22 06:05:00|164.26|161.46|164.26|161.46|164.26|161.46|164.26|161.46|0
1647929110000|2022-03-22 06:05:10|164.22|161.42|164.13|161.33|164.22|161.42|164.13|161.33|0
1647929120000|2022-03-22 06:05:20|164.03|161.23|163.99|161.19|164.03|161.23|163.99|161.19|0
1647929130000|2022-03-22 06:05:30|164.03|161.23|164.13|161.33|164.13|161.33|164.03|161.23|0
1647929140000|2022-03-22 06:05:40|164.17|161.37|164.13|161.33|164.17|161.37|164.13|161.33|0
1647929150000|2022-03-22 06:05:50|164.17|161.37|164.13|161.33|164.17|161.37|164.13|161.33|0
1647929160000|2022-03-22 06:06:00|164.17|161.37|164.22|161.42|164.22|161.42|164.13|161.33|0
1647929170000|2022-03-22 06:06:10|164.17|161.37|164.22|161.42|164.22|161.42|164.17|161.37|0
1647929200000|2022-03-22 06:06:40|164.17|161.37|164.22|161.42|164.22|161.42|164.17|161.37|0
1647929210000|2022-03-22 06:06:50|164.31|161.51|164.22|161.42|164.31|161.51|164.22|161.42|0
1647929220000|2022-03-22 06:07:00|164.26|161.46|164.17|161.37|164.26|161.46|164.17|161.37|0
1647929230000|2022-03-22 06:07:10|164.13|161.33|164.08|161.28|164.13|161.33|164.03|161.23|0
1647929250000|2022-03-22 06:07:30|164.13|161.33|164.08|161.28|164.13|161.33|163.94|161.14|0
1647929260000|2022-03-22 06:07:40|164.03|161.23|164.03|161.23|164.03|161.23|164.03|161.23|0
1647929270000|2022-03-22 06:07:50|164.13|161.33|164.31|161.51|164.31|161.51|164.13|161.33|0
1647929280000|2022-03-22 06:08:00|164.36|161.56|164.31|161.51|164.36|161.56|164.31|161.51|0
1647929290000|2022-03-22 06:08:10|164.26|161.46|164.31|161.51|164.31|161.51|164.26|161.46|0
1647929300000|2022-03-22 06:08:20|164.36|161.56|164.31|161.51|164.36|161.56|164.31|161.51|0
1647929310000|2022-03-22 06:08:30|164.36|161.56|164.31|161.51|164.36|161.56|164.31|161.51|0
1647929320000|2022-03-22 06:08:40|164.36|161.56|164.22|161.42|164.36|161.56|164.22|161.42|0
1647929330000|2022-03-22 06:08:50|164.26|161.46|164.31|161.51|164.31|161.51|164.26|161.46|0
1647929340000|2022-03-22 06:09:00|164.26|161.46|164.31|161.51|164.31|161.51|164.26|161.46|0
1647929350000|2022-03-22 06:09:10|164.36|161.56|164.36|161.56|164.4|161.6|164.31|161.51|0
1647929360000|2022-03-22 06:09:20|164.31|161.51|164.36|161.56|164.36|161.56|164.31|161.51|0
1647929370000|2022-03-22 06:09:30|164.31|161.51|164.26|161.46|164.31|161.51|164.26|161.46|0
1647929380000|2022-03-22 06:09:40|164.31|161.51|164.17|161.37|164.31|161.51|164.13|161.33|0
1647929390000|2022-03-22 06:09:50|164.22|161.42|164.26|161.46|164.26|161.46|164.17|161.37|0
1647929400000|2022-03-22 06:10:00|164.31|161.51|164.26|161.46|164.31|161.51|164.26|161.46|0
1647929410000|2022-03-22 06:10:10|164.31|161.51|164.31|161.51|164.31|161.51|164.31|161.51|0
1647929430000|2022-03-22 06:10:30|164.22|161.42|164.17|161.37|164.22|161.42|164.17|161.37|0
1647929440000|2022-03-22 06:10:40|164.22|161.42|164.26|161.46|164.4|161.6|164.22|161.42|0
1647929450000|2022-03-22 06:10:50|164.22|161.42|164.22|161.42|164.22|161.42|164.13|161.33|0
1647929460000|2022-03-22 06:11:00|164.17|161.37|164.08|161.28|164.17|161.37|164.03|161.23|0
1647929470000|2022-03-22 06:11:10|164.13|161.33|164.22|161.42|164.22|161.42|164.13|161.33|0
1647929480000|2022-03-22 06:11:20|164.31|161.51|164.31|161.51|164.31|161.51|164.31|161.51|0
1647929490000|2022-03-22 06:11:30|164.26|161.46|164.17|161.37|164.26|161.46|164.17|161.37|0
1647929500000|2022-03-22 06:11:40|164.22|161.42|164.17|161.37|164.22|161.42|164.17|161.37|0
1647929510000|2022-03-22 06:11:50|164.12|161.32|164.12|161.32|164.12|161.32|164.12|161.32|0
1647929520000|2022-03-22 06:12:00|164.17|161.37|164.22|161.42|164.22|161.42|164.17|161.37|0
1647929530000|2022-03-22 06:12:10|164.31|161.51|164.31|161.51|164.31|161.51|164.22|161.42|0
1647929540000|2022-03-22 06:12:20|164.22|161.42|164.31|161.51|164.31|161.51|164.22|161.42|0
1647929560000|2022-03-22 06:12:40|164.26|161.46|164.31|161.51|164.31|161.51|164.26|161.46|0
1647929570000|2022-03-22 06:12:50|164.4|161.6|164.35|161.55|164.4|161.6|164.31|161.51|0
1647929580000|2022-03-22 06:13:00|164.4|161.6|164.4|161.6|164.4|161.6|164.4|161.6|0
1647929590000|2022-03-22 06:13:10|164.49|161.69|164.59|161.79|164.59|161.79|164.49|161.69|0
1647929600000|2022-03-22 06:13:20|164.54|161.74|164.68|161.88|164.68|161.88|164.54|161.74|0
1647929610000|2022-03-22 06:13:30|164.72|161.92|164.68|161.88|164.72|161.92|164.68|161.88|0
1647929620000|2022-03-22 06:13:40|164.72|161.92|164.72|161.92|164.77|161.97|164.72|161.92|0
1647929630000|2022-03-22 06:13:50|164.77|161.97|164.63|161.83|164.77|161.97|164.59|161.79|0
1647929640000|2022-03-22 06:14:00|164.59|161.79|164.59|161.79|164.59|161.79|164.59|161.79|0
1647929660000|2022-03-22 06:14:20|164.63|161.83|164.54|161.74|164.63|161.83|164.54|161.74|0
1647929670000|2022-03-22 06:14:30|164.59|161.79|164.49|161.69|164.59|161.79|164.49|161.69|0
1647929680000|2022-03-22 06:14:40|164.54|161.74|164.59|161.79|164.59|161.79|164.54|161.74|0
1647929690000|2022-03-22 06:14:50|164.54|161.74|164.59|161.79|164.59|161.79|164.54|161.74|0
1647929700000|2022-03-22 06:15:00|164.49|161.69|164.68|161.88|164.68|161.88|164.49|161.69|0
1647929710000|2022-03-22 06:15:10|164.63|161.83|164.59|161.79|164.63|161.83|164.59|161.79|0
1647929720000|2022-03-22 06:15:20|164.68|161.88|164.68|161.88|164.68|161.88|164.68|161.88|0
1647929730000|2022-03-22 06:15:30|164.77|161.97|164.77|161.97|164.77|161.97|164.77|161.97|0
1647929750000|2022-03-22 06:15:50|164.72|161.92|164.77|161.97|164.77|161.97|164.68|161.88|0
1647929760000|2022-03-22 06:16:00|164.68|161.88|164.72|161.92|164.72|161.92|164.68|161.88|0
1647929770000|2022-03-22 06:16:10|164.68|161.88|164.59|161.79|164.68|161.88|164.59|161.79|0
1647929780000|2022-03-22 06:16:20|164.96|162.16|164.86|162.06|164.96|162.16|164.86|162.06|0
1647929800000|2022-03-22 06:16:40|164.96|162.16|164.96|162.16|164.96|162.16|164.96|162.16|0
1647929810000|2022-03-22 06:16:50|165.05|162.25|165.05|162.25|165.05|162.25|164.96|162.16|0
1647929820000|2022-03-22 06:17:00|164.96|162.16|165.42|162.62|165.42|162.62|164.96|162.16|0
1647929830000|2022-03-22 06:17:10|165.33|162.53|165.33|162.53|165.33|162.53|165.23|162.43|0
1647929840000|2022-03-22 06:17:20|165.37|162.57|165.37|162.57|165.37|162.57|165.37|162.57|0
1647929850000|2022-03-22 06:17:30|165.61|162.81|165.61|162.81|165.61|162.81|165.61|162.81|0
1647929860000|2022-03-22 06:17:40|165.7|162.9|165.61|162.81|165.7|162.9|165.61|162.81|0
1647929880000|2022-03-22 06:18:00|165.51|162.71|165.51|162.71|165.51|162.71|165.51|162.71|0
1647929890000|2022-03-22 06:18:10|165.61|162.81|165.61|162.81|165.61|162.81|165.61|162.81|0
1647929900000|2022-03-22 06:18:20|165.7|162.9|165.61|162.81|165.7|162.9|165.61|162.81|0
1647929910000|2022-03-22 06:18:30|165.7|162.9|165.61|162.81|165.7|162.9|165.61|162.81|0
1647929920000|2022-03-22 06:18:40|165.65|162.85|165.61|162.81|165.65|162.85|165.61|162.81|0
1647929990000|2022-03-22 06:19:50|165.56|162.76|165.05|162.25|165.56|162.76|165.05|162.25|0
1647930000000|2022-03-22 06:20:00|165.14|162.34|165.05|162.25|165.14|162.34|165.05|162.25|0
1647930010000|2022-03-22 06:20:10|165.09|162.29|165|162.2|165.09|162.29|165|162.2|0
1647930020000|2022-03-22 06:20:20|165.05|162.25|165.14|162.34|165.14|162.34|165.05|162.25|0
1647930030000|2022-03-22 06:20:30|165.23|162.43|165.19|162.39|165.23|162.43|165.19|162.39|0
1647930040000|2022-03-22 06:20:40|165.14|162.34|165.19|162.39|165.19|162.39|165.14|162.34|0
1647930050000|2022-03-22 06:20:50|165.14|162.34|165.33|162.53|165.33|162.53|165.14|162.34|0
1647930060000|2022-03-22 06:21:00|165.23|162.43|165.23|162.43|165.28|162.48|165.23|162.43|0
1647930070000|2022-03-22 06:21:10|165.33|162.53|165.42|162.62|165.42|162.62|165.33|162.53|0
1647930080000|2022-03-22 06:21:20|165.37|162.57|165.42|162.62|165.42|162.62|165.37|162.57|0
1647930090000|2022-03-22 06:21:30|165.37|162.57|165.42|162.62|165.42|162.62|165.33|162.53|0
1647930100000|2022-03-22 06:21:40|165.33|162.53|165.37|162.57|165.37|162.57|165.33|162.53|0
1647930110000|2022-03-22 06:21:50|165.33|162.53|165.33|162.53|165.33|162.53|165.33|162.53|0
1647930130000|2022-03-22 06:22:10|165.28|162.48|165.23|162.43|165.28|162.48|165.23|162.43|0
1647930150000|2022-03-22 06:22:30|165.14|162.34|165.14|162.34|165.14|162.34|165.14|162.34|0
1647930180000|2022-03-22 06:23:00|165.05|162.25|165.14|162.34|165.14|162.34|165.05|162.25|0
1647930190000|2022-03-22 06:23:10|165.09|162.29|165.09|162.29|165.14|162.34|165.09|162.29|0
1647930200000|2022-03-22 06:23:20|165.05|162.25|165.09|162.29|165.14|162.34|165.05|162.25|0
1647930210000|2022-03-22 06:23:30|165.05|162.25|165.05|162.25|165.09|162.29|165.05|162.25|0
1647930220000|2022-03-22 06:23:40|165.09|162.29|165.05|162.25|165.09|162.29|165.05|162.25|0
1647930230000|2022-03-22 06:23:50|165.14|162.34|165.14|162.34|165.14|162.34|165.09|162.29|0
1647930240000|2022-03-22 06:24:00|165.09|162.29|165.09|162.29|165.09|162.29|165.09|162.29|0
1647930250000|2022-03-22 06:24:10|165.05|162.25|165.05|162.25|165.05|162.25|165.05|162.25|0
1647930270000|2022-03-22 06:24:30|165.09|162.29|165.09|162.29|165.09|162.29|165.09|162.29|0
1647930280000|2022-03-22 06:24:40|164.95|162.15|164.86|162.06|164.95|162.15|164.86|162.06|0
1647930290000|2022-03-22 06:24:50|164.77|161.97|164.72|161.92|164.77|161.97|164.68|161.88|0
1647930300000|2022-03-22 06:25:00|164.68|161.88|164.77|161.97|164.77|161.97|164.68|161.88|0
1647930310000|2022-03-22 06:25:10|164.68|161.88|164.68|161.88|164.68|161.88|164.68|161.88|0
1647930320000|2022-03-22 06:25:20|164.77|161.97|164.77|161.97|164.77|161.97|164.68|161.88|0
1647930330000|2022-03-22 06:25:30|164.68|161.88|164.68|161.88|164.68|161.88|164.68|161.88|0
1647930340000|2022-03-22 06:25:40|164.63|161.83|164.63|161.83|164.63|161.83|164.63|161.83|0
1647930350000|2022-03-22 06:25:50|164.68|161.88|164.68|161.88|164.72|161.92|164.68|161.88|0
1647930360000|2022-03-22 06:26:00|164.72|161.92|164.68|161.88|164.72|161.92|164.68|161.88|0
1647930380000|2022-03-22 06:26:20|164.72|161.92|164.63|161.83|164.72|161.92|164.63|161.83|0
1647930390000|2022-03-22 06:26:30|164.68|161.88|164.72|161.92|164.72|161.92|164.68|161.88|0
1647930400000|2022-03-22 06:26:40|164.68|161.88|164.68|161.88|164.68|161.88|164.68|161.88|0
1647930410000|2022-03-22 06:26:50|164.58|161.78|164.58|161.78|164.58|161.78|164.58|161.78|0
1647930420000|2022-03-22 06:27:00|164.49|161.69|164.58|161.78|164.58|161.78|164.49|161.69|0
1647930430000|2022-03-22 06:27:10|164.49|161.69|164.49|161.69|164.49|161.69|164.4|161.6|0
1647930440000|2022-03-22 06:27:20|164.4|161.6|164.3|161.5|164.4|161.6|164.3|161.5|0
1647930450000|2022-03-22 06:27:30|164.35|161.55|164.35|161.55|164.35|161.55|164.35|161.55|0
1647930460000|2022-03-22 06:27:40|164.3|161.5|164.3|161.5|164.4|161.6|164.3|161.5|0
1647930470000|2022-03-22 06:27:50|164.4|161.6|164.3|161.5|164.4|161.6|164.3|161.5|0
1647930480000|2022-03-22 06:28:00|164.21|161.41|164.12|161.32|164.21|161.41|164.12|161.32|0
1647930490000|2022-03-22 06:28:10|164.21|161.41|164.16|161.36|164.21|161.41|164.16|161.36|0
1647930500000|2022-03-22 06:28:20|164.12|161.32|164.21|161.41|164.21|161.41|164.12|161.32|0
1647930510000|2022-03-22 06:28:30|164.3|161.5|164.3|161.5|164.3|161.5|164.21|161.41|0
1647930520000|2022-03-22 06:28:40|164.4|161.6|164.4|161.6|164.4|161.6|164.4|161.6|0
1647930530000|2022-03-22 06:28:50|164.26|161.46|164.4|161.6|164.4|161.6|164.26|161.46|0
1647930540000|2022-03-22 06:29:00|164.49|161.69|164.49|161.69|164.49|161.69|164.49|161.69|0
1647930550000|2022-03-22 06:29:10|164.53|161.73|164.58|161.78|164.58|161.78|164.53|161.73|0
1647930560000|2022-03-22 06:29:20|164.49|161.69|164.49|161.69|164.49|161.69|164.49|161.69|0
1647930570000|2022-03-22 06:29:30|164.4|161.6|164.35|161.55|164.4|161.6|164.35|161.55|0
1647930580000|2022-03-22 06:29:40|164.3|161.5|164.4|161.6|164.4|161.6|164.3|161.5|0
1647930590000|2022-03-22 06:29:50|164.3|161.5|164.3|161.5|164.3|161.5|164.3|161.5|0
1647930620000|2022-03-22 06:30:20|164.35|161.55|164.35|161.55|164.35|161.55|164.35|161.55|0
1647930630000|2022-03-22 06:30:30|164.3|161.5|164.3|161.5|164.3|161.5|164.3|161.5|0
1647930640000|2022-03-22 06:30:40|164.21|161.41|164.21|161.41|164.21|161.41|164.16|161.36|0
1647930650000|2022-03-22 06:30:50|164.16|161.36|164.16|161.36|164.16|161.36|164.16|161.36|0
1647930660000|2022-03-22 06:31:00|164.21|161.41|164.21|161.41|164.26|161.46|164.21|161.41|0
1647930670000|2022-03-22 06:31:10|164.12|161.32|164.03|161.23|164.12|161.32|164.03|161.23|0
1647930680000|2022-03-22 06:31:20|163.93|161.13|163.89|161.09|163.93|161.13|163.84|161.04|0
1647930690000|2022-03-22 06:31:30|163.93|161.13|163.84|161.04|163.93|161.13|163.84|161.04|0
1647930700000|2022-03-22 06:31:40|163.89|161.09|163.93|161.13|163.93|161.13|163.89|161.09|0
1647930710000|2022-03-22 06:31:50|164.03|161.23|163.93|161.13|164.03|161.23|163.93|161.13|0
1647930720000|2022-03-22 06:32:00|163.84|161.04|163.84|161.04|163.93|161.13|163.84|161.04|0
1647930730000|2022-03-22 06:32:10|163.93|161.13|163.93|161.13|164.03|161.23|163.93|161.13|0
1647930750000|2022-03-22 06:32:30|163.98|161.18|163.93|161.13|163.98|161.18|163.93|161.13|0
1647930770000|2022-03-22 06:32:50|164.03|161.23|163.98|161.18|164.03|161.23|163.98|161.18|0
1647930780000|2022-03-22 06:33:00|164.03|161.23|163.98|161.18|164.03|161.23|163.98|161.18|0
1647930790000|2022-03-22 06:33:10|163.93|161.13|163.93|161.13|163.93|161.13|163.93|161.13|0
1647930800000|2022-03-22 06:33:20|164.03|161.23|163.98|161.18|164.03|161.23|163.98|161.18|0
1647930810000|2022-03-22 06:33:30|163.93|161.13|163.98|161.18|163.98|161.18|163.93|161.13|0
1647930820000|2022-03-22 06:33:40|163.93|161.13|163.93|161.13|163.93|161.13|163.93|161.13|0
1647930840000|2022-03-22 06:34:00|163.84|161.04|163.84|161.04|163.88|161.08|163.84|161.04|0
1647930860000|2022-03-22 06:34:20|163.93|161.13|163.84|161.04|163.93|161.13|163.84|161.04|0
1647930870000|2022-03-22 06:34:30|163.88|161.08|163.79|160.99|163.88|161.08|163.79|160.99|0
1647930880000|2022-03-22 06:34:40|163.84|161.04|163.93|161.13|163.93|161.13|163.84|161.04|0
1647930890000|2022-03-22 06:34:50|163.88|161.08|163.93|161.13|163.93|161.13|163.88|161.08|0
1647930910000|2022-03-22 06:35:10|164.02|161.22|164.02|161.22|164.02|161.22|164.02|161.22|0
1647930920000|2022-03-22 06:35:20|164.07|161.27|164.02|161.22|164.07|161.27|164.02|161.22|0
1647930930000|2022-03-22 06:35:30|164.12|161.32|164.12|161.32|164.12|161.32|164.12|161.32|0
1647930940000|2022-03-22 06:35:40|164.21|161.41|164.21|161.41|164.21|161.41|164.21|161.41|0
1647930960000|2022-03-22 06:36:00|164.16|161.36|164.16|161.36|164.21|161.41|164.16|161.36|0
1647930970000|2022-03-22 06:36:10|164.12|161.32|164.16|161.36|164.21|161.41|164.12|161.32|0
1647930980000|2022-03-22 06:36:20|164.21|161.41|164.21|161.41|164.21|161.41|164.21|161.41|0
1647931000000|2022-03-22 06:36:40|164.25|161.45|164.21|161.41|164.25|161.45|164.21|161.41|0
1647931010000|2022-03-22 06:36:50|164.12|161.32|164.12|161.32|164.12|161.32|164.12|161.32|0
1647931020000|2022-03-22 06:37:00|164.21|161.41|164.21|161.41|164.25|161.45|164.21|161.41|0
1647931040000|2022-03-22 06:37:20|164.16|161.36|164.16|161.36|164.16|161.36|164.16|161.36|0
1647931050000|2022-03-22 06:37:30|164.21|161.41|164.25|161.45|164.25|161.45|164.21|161.41|0
1647931060000|2022-03-22 06:37:40|164.21|161.41|164.21|161.41|164.21|161.41|164.21|161.41|0
1647931080000|2022-03-22 06:38:00|164.16|161.36|164.21|161.41|164.21|161.41|164.16|161.36|0
1647931130000|2022-03-22 06:38:50|164.3|161.5|164.3|161.5|164.3|161.5|164.3|161.5|0
1647931140000|2022-03-22 06:39:00|164.72|161.92|164.67|161.87|164.72|161.92|164.62|161.82|0
1647931150000|2022-03-22 06:39:10|164.76|161.96|164.86|162.06|164.86|162.06|164.76|161.96|0
1647931160000|2022-03-22 06:39:20|164.9|162.1|165.04|162.24|165.04|162.24|164.9|162.1|0
1647931170000|2022-03-22 06:39:30|165.13|162.33|165.04|162.24|165.13|162.33|165.04|162.24|0
1647931180000|2022-03-22 06:39:40|164.99|162.19|164.95|162.15|164.99|162.19|164.95|162.15|0
1647931190000|2022-03-22 06:39:50|165.04|162.24|165.04|162.24|165.04|162.24|165.04|162.24|0
1647931200000|2022-03-22 06:40:00|165.23|162.43|165.23|162.43|165.23|162.43|165.23|162.43|0
1647931210000|2022-03-22 06:40:10|165.32|162.52|165.32|162.52|165.32|162.52|165.32|162.52|0
1647931220000|2022-03-22 06:40:20|165.23|162.43|165.13|162.33|165.23|162.43|165.13|162.33|0
1647931230000|2022-03-22 06:40:30|165.04|162.24|165.04|162.24|165.04|162.24|165.04|162.24|0
1647931250000|2022-03-22 06:40:50|164.95|162.15|164.67|161.87|164.95|162.15|164.67|161.87|0
1647931260000|2022-03-22 06:41:00|164.71|161.91|164.67|161.87|164.71|161.91|164.67|161.87|0
1647931270000|2022-03-22 06:41:10|164.76|161.96|164.71|161.91|164.76|161.96|164.71|161.91|0
1647931280000|2022-03-22 06:41:20|164.67|161.87|164.76|161.96|164.76|161.96|164.67|161.87|0
1647931300000|2022-03-22 06:41:40|164.71|161.91|164.71|161.91|164.71|161.91|164.71|161.91|0
1647931310000|2022-03-22 06:41:50|164.67|161.87|164.58|161.78|164.67|161.87|164.58|161.78|0
1647931320000|2022-03-22 06:42:00|164.53|161.73|164.48|161.68|164.53|161.73|164.48|161.68|0
1647931330000|2022-03-22 06:42:10|164.53|161.73|164.58|161.78|164.58|161.78|164.53|161.73|0
1647931340000|2022-03-22 06:42:20|164.67|161.87|164.67|161.87|164.67|161.87|164.67|161.87|0
1647931350000|2022-03-22 06:42:30|164.62|161.82|164.67|161.87|164.67|161.87|164.62|161.82|0
1647931360000|2022-03-22 06:42:40|164.58|161.78|164.48|161.68|164.58|161.78|164.48|161.68|0
1647931370000|2022-03-22 06:42:50|164.39|161.59|164.39|161.59|164.39|161.59|164.39|161.59|0
1647931380000|2022-03-22 06:43:00|164.3|161.5|164.21|161.41|164.3|161.5|164.21|161.41|0
1647931390000|2022-03-22 06:43:10|164.11|161.31|164.21|161.41|164.21|161.41|164.11|161.31|0
1647931400000|2022-03-22 06:43:20|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1647931430000|2022-03-22 06:43:50|164.21|161.41|164.21|161.41|164.21|161.41|164.21|161.41|0
1647931440000|2022-03-22 06:44:00|164.3|161.5|164.34|161.54|164.34|161.54|164.3|161.5|0
1647931450000|2022-03-22 06:44:10|164.3|161.5|164.3|161.5|164.3|161.5|164.3|161.5|0
1647931460000|2022-03-22 06:44:20|164.11|161.31|164.07|161.27|164.21|161.41|164.07|161.27|0
1647931470000|2022-03-22 06:44:30|164.02|161.22|164.02|161.22|164.02|161.22|164.02|161.22|0
1647931480000|2022-03-22 06:44:40|164.11|161.31|164.16|161.36|164.21|161.41|164.11|161.31|0
1647931490000|2022-03-22 06:44:50|164.21|161.41|164.3|161.5|164.3|161.5|164.21|161.41|0
1647931500000|2022-03-22 06:45:00|164.25|161.45|164.21|161.41|164.25|161.45|164.21|161.41|0
1647931510000|2022-03-22 06:45:10|164.3|161.5|164.25|161.45|164.3|161.5|164.25|161.45|0
1647931520000|2022-03-22 06:45:20|164.3|161.5|164.3|161.5|164.3|161.5|164.25|161.45|0
1647931540000|2022-03-22 06:45:40|164.21|161.41|164.16|161.36|164.25|161.45|164.16|161.36|0
1647931550000|2022-03-22 06:45:50|164.11|161.31|164.02|161.22|164.11|161.31|164.02|161.22|0
1647931560000|2022-03-22 06:46:00|164.07|161.27|164.16|161.36|164.21|161.41|164.07|161.27|0
1647931570000|2022-03-22 06:46:10|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1647931580000|2022-03-22 06:46:20|164.02|161.22|164.02|161.22|164.02|161.22|164.02|161.22|0
1647931590000|2022-03-22 06:46:30|164.07|161.27|164.11|161.31|164.11|161.31|164.07|161.27|0
1647931610000|2022-03-22 06:46:50|164.21|161.41|164.21|161.41|164.21|161.41|164.21|161.41|0
1647931620000|2022-03-22 06:47:00|164.3|161.5|164.21|161.41|164.3|161.5|164.21|161.41|0
1647931630000|2022-03-22 06:47:10|164.16|161.36|163.97|161.17|164.16|161.36|163.97|161.17|0
1647931640000|2022-03-22 06:47:20|163.93|161.13|164.02|161.22|164.02|161.22|163.93|161.13|0
1647931650000|2022-03-22 06:47:30|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1647931660000|2022-03-22 06:47:40|164.02|161.22|164.02|161.22|164.02|161.22|164.02|161.22|0
1647931670000|2022-03-22 06:47:50|163.93|161.13|163.93|161.13|163.93|161.13|163.93|161.13|0
1647931680000|2022-03-22 06:48:00|164.02|161.22|163.74|160.94|164.02|161.22|163.74|160.94|0
1647931690000|2022-03-22 06:48:10|163.84|161.04|163.84|161.04|163.84|161.04|163.74|160.94|0
1647931700000|2022-03-22 06:48:20|163.93|161.13|163.93|161.13|163.93|161.13|163.93|161.13|0
1647931710000|2022-03-22 06:48:30|163.84|161.04|163.93|161.13|163.93|161.13|163.84|161.04|0
1647931720000|2022-03-22 06:48:40|163.88|161.08|163.88|161.08|163.93|161.13|163.84|161.04|0
1647931730000|2022-03-22 06:48:50|163.84|161.04|163.74|160.94|163.84|161.04|163.74|160.94|0
1647931740000|2022-03-22 06:49:00|163.84|161.04|163.84|161.04|163.84|161.04|163.84|161.04|0
1647931750000|2022-03-22 06:49:10|163.74|160.94|163.84|161.04|163.84|161.04|163.74|160.94|0
1647931760000|2022-03-22 06:49:20|163.79|160.99|163.93|161.13|163.93|161.13|163.79|160.99|0
1647931770000|2022-03-22 06:49:30|163.88|161.08|163.83|161.03|163.88|161.08|163.83|161.03|0
1647931780000|2022-03-22 06:49:40|163.88|161.08|164.16|161.36|164.16|161.36|163.88|161.08|0
1647931790000|2022-03-22 06:49:50|164.2|161.4|164.2|161.4|164.2|161.4|164.2|161.4|0
1647931800000|2022-03-22 06:50:00|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1647931810000|2022-03-22 06:50:10|164.02|161.22|164.02|161.22|164.02|161.22|164.02|161.22|0
1647931820000|2022-03-22 06:50:20|164.11|161.31|164.02|161.22|164.11|161.31|164.02|161.22|0
1647931840000|2022-03-22 06:50:40|163.93|161.13|163.79|160.99|163.93|161.13|163.79|160.99|0
1647931850000|2022-03-22 06:50:50|163.74|160.94|163.79|160.99|163.79|160.99|163.74|160.94|0
1647931860000|2022-03-22 06:51:00|163.83|161.03|163.83|161.03|163.83|161.03|163.83|161.03|0
1647931870000|2022-03-22 06:51:10|163.93|161.13|164.39|161.59|164.39|161.59|163.93|161.13|0
1647931880000|2022-03-22 06:51:20|164.34|161.54|164.34|161.54|164.34|161.54|164.34|161.54|0
1647931890000|2022-03-22 06:51:30|164.3|161.5|164.11|161.31|164.3|161.5|164.11|161.31|0
1647931900000|2022-03-22 06:51:40|164.16|161.36|164.11|161.31|164.16|161.36|164.11|161.31|0
1647931910000|2022-03-22 06:51:50|164.2|161.4|164.16|161.36|164.2|161.4|164.16|161.36|0
1647931920000|2022-03-22 06:52:00|164.2|161.4|164.11|161.31|164.2|161.4|164.11|161.31|0
1647931930000|2022-03-22 06:52:10|164.2|161.4|164.3|161.5|164.3|161.5|164.2|161.4|0
1647931950000|2022-03-22 06:52:30|164.39|161.59|164.3|161.5|164.39|161.59|164.3|161.5|0
1647931960000|2022-03-22 06:52:40|164.53|161.73|164.48|161.68|164.53|161.73|164.48|161.68|0
1647931970000|2022-03-22 06:52:50|164.39|161.59|164.39|161.59|164.39|161.59|164.39|161.59|0
1647931980000|2022-03-22 06:53:00|164.34|161.54|164.48|161.68|164.48|161.68|164.34|161.54|0
1647931990000|2022-03-22 06:53:10|164.39|161.59|164.3|161.5|164.39|161.59|164.3|161.5|0
1647932000000|2022-03-22 06:53:20|164.25|161.45|164.3|161.5|164.3|161.5|164.2|161.4|0
1647932010000|2022-03-22 06:53:30|164.25|161.45|164.25|161.45|164.25|161.45|164.2|161.4|0
1647932020000|2022-03-22 06:53:40|164.2|161.4|164.25|161.45|164.25|161.45|164.2|161.4|0
1647932030000|2022-03-22 06:53:50|164.3|161.5|164.3|161.5|164.3|161.5|164.3|161.5|0
1647932040000|2022-03-22 06:54:00|164.25|161.45|164.3|161.5|164.39|161.59|164.25|161.45|0
1647932050000|2022-03-22 06:54:10|164.34|161.54|164.2|161.4|164.34|161.54|164.2|161.4|0
1647932060000|2022-03-22 06:54:20|164.3|161.5|164.3|161.5|164.3|161.5|164.3|161.5|0
1647932080000|2022-03-22 06:54:40|164.2|161.4|163.93|161.13|164.2|161.4|163.93|161.13|0
1647932090000|2022-03-22 06:54:50|163.88|161.08|163.88|161.08|163.88|161.08|163.83|161.03|0
1647932100000|2022-03-22 06:55:00|163.93|161.13|164.02|161.22|164.02|161.22|163.93|161.13|0
1647932110000|2022-03-22 06:55:10|163.93|161.13|163.97|161.17|163.97|161.17|163.93|161.13|0
1647932120000|2022-03-22 06:55:20|163.93|161.13|164.2|161.4|164.2|161.4|163.93|161.13|0
1647932130000|2022-03-22 06:55:30|164.3|161.5|164.3|161.5|164.3|161.5|164.3|161.5|0
1647932140000|2022-03-22 06:55:40|164.29|161.49|164.29|161.49|164.29|161.49|164.29|161.49|0
1647932150000|2022-03-22 06:55:50|164.2|161.4|164.2|161.4|164.2|161.4|164.2|161.4|0
1647932160000|2022-03-22 06:56:00|164.29|161.49|164.2|161.4|164.29|161.49|164.2|161.4|0
1647932170000|2022-03-22 06:56:10|164.29|161.49|164.25|161.45|164.29|161.49|164.25|161.45|0
1647932180000|2022-03-22 06:56:20|164.2|161.4|164.25|161.45|164.25|161.45|164.2|161.4|0
1647932190000|2022-03-22 06:56:30|164.2|161.4|164.11|161.31|164.2|161.4|164.11|161.31|0
1647932200000|2022-03-22 06:56:40|164.2|161.4|164.2|161.4|164.2|161.4|164.2|161.4|0
1647932220000|2022-03-22 06:57:00|164.29|161.49|164.34|161.54|164.34|161.54|164.29|161.49|0
1647932230000|2022-03-22 06:57:10|164.29|161.49|164.29|161.49|164.29|161.49|164.29|161.49|0
1647932240000|2022-03-22 06:57:20|164.25|161.45|164.2|161.4|164.25|161.45|164.2|161.4|0
1647932250000|2022-03-22 06:57:30|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1647932260000|2022-03-22 06:57:40|164.15|161.35|164.11|161.31|164.15|161.35|164.11|161.31|0
1647932270000|2022-03-22 06:57:50|164.15|161.35|164.2|161.4|164.2|161.4|164.15|161.35|0
1647932280000|2022-03-22 06:58:00|164.25|161.45|164.25|161.45|164.25|161.45|164.2|161.4|0
1647932290000|2022-03-22 06:58:10|164.2|161.4|164.29|161.49|164.29|161.49|164.2|161.4|0
1647932300000|2022-03-22 06:58:20|164.2|161.4|164.2|161.4|164.25|161.45|164.2|161.4|0
1647932310000|2022-03-22 06:58:30|164.25|161.45|164.15|161.35|164.25|161.45|164.15|161.35|0
1647932320000|2022-03-22 06:58:40|164.11|161.31|164.15|161.35|164.15|161.35|164.11|161.31|0
1647932330000|2022-03-22 06:58:50|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1647932340000|2022-03-22 06:59:00|164.2|161.4|164.11|161.31|164.2|161.4|164.11|161.31|0
1647932350000|2022-03-22 06:59:10|164.15|161.35|164.2|161.4|164.2|161.4|164.11|161.31|0
1647932360000|2022-03-22 06:59:20|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1647932370000|2022-03-22 06:59:30|164.02|161.22|164.02|161.22|164.02|161.22|164.02|161.22|0
1647932380000|2022-03-22 06:59:40|163.92|161.12|163.83|161.03|163.92|161.12|163.83|161.03|0
1647932390000|2022-03-22 06:59:50|163.74|160.94|163.83|161.03|163.83|161.03|163.74|160.94|0
1647932400000|2022-03-22 07:00:00|164.02|161.22|164.11|161.31|164.11|161.31|164.02|161.22|0
1647932410000|2022-03-22 07:00:10|164.02|161.22|163.97|161.17|164.02|161.22|163.97|161.17|0
1647932420000|2022-03-22 07:00:20|163.88|161.08|163.83|161.03|163.92|161.12|163.83|161.03|0
1647932430000|2022-03-22 07:00:30|163.92|161.12|163.74|160.94|163.92|161.12|163.74|160.94|0
1647932440000|2022-03-22 07:00:40|163.6|160.8|163.37|160.57|163.6|160.8|163.37|160.57|0
1647932450000|2022-03-22 07:00:50|163.32|160.52|163.37|160.57|163.37|160.57|163.32|160.52|0
1647932460000|2022-03-22 07:01:00|163.46|160.66|163.46|160.66|163.55|160.75|163.46|160.66|0
1647932470000|2022-03-22 07:01:10|163.55|160.75|163.65|160.85|163.65|160.85|163.55|160.75|0
1647932480000|2022-03-22 07:01:20|163.6|160.8|163.55|160.75|163.65|160.85|163.55|160.75|0
1647932500000|2022-03-22 07:01:40|163.6|160.8|163.6|160.8|163.6|160.8|163.6|160.8|0
1647932510000|2022-03-22 07:01:50|163.65|160.85|163.74|160.94|163.74|160.94|163.65|160.85|0
1647932520000|2022-03-22 07:02:00|163.55|160.75|163.55|160.75|163.55|160.75|163.55|160.75|0
1647932540000|2022-03-22 07:02:20|163.65|160.85|163.46|160.66|163.65|160.85|163.46|160.66|0
1647932570000|2022-03-22 07:02:50|163.55|160.75|163.65|160.85|163.65|160.85|163.55|160.75|0
1647932580000|2022-03-22 07:03:00|164.24|161.44|164.02|161.22|164.24|161.44|164.02|161.22|0
1647932590000|2022-03-22 07:03:10|164.11|161.31|164.02|161.22|164.11|161.31|164.02|161.22|0
1647932600000|2022-03-22 07:03:20|164.06|161.26|163.97|161.17|164.06|161.26|163.92|161.12|0
1647932610000|2022-03-22 07:03:30|163.92|161.12|163.92|161.12|163.92|161.12|163.92|161.12|0
1647932620000|2022-03-22 07:03:40|163.97|161.17|164.01|161.21|164.01|161.21|163.97|161.17|0
1647932630000|2022-03-22 07:03:50|164.11|161.31|164.11|161.31|164.11|161.31|164.11|161.31|0
1647932640000|2022-03-22 07:04:00|164.48|161.68|164.52|161.72|164.52|161.72|164.48|161.68|0
1647932650000|2022-03-22 07:04:10|164.48|161.68|164.71|161.91|164.76|161.96|164.48|161.68|0
1647932660000|2022-03-22 07:04:20|164.76|161.96|164.71|161.91|164.76|161.96|164.71|161.91|0
1647932670000|2022-03-22 07:04:30|164.38|161.58|164.38|161.58|164.38|161.58|164.38|161.58|0
1647932680000|2022-03-22 07:04:40|164.34|161.54|164.48|161.68|164.48|161.68|164.34|161.54|0
1647932690000|2022-03-22 07:04:50|164.43|161.63|164.11|161.31|164.43|161.63|164.11|161.31|0
1647932700000|2022-03-22 07:05:00|164.18|161.78|164.18|161.78|164.23|161.83|164.18|161.78|0
1647932710000|2022-03-22 07:05:10|164.23|161.83|164.18|161.78|164.23|161.83|164.18|161.78|0
1647932720000|2022-03-22 07:05:20|164.28|161.88|164.18|161.78|164.28|161.88|164.18|161.78|0
1647932730000|2022-03-22 07:05:30|164|161.6|164|161.6|164|161.6|164|161.6|0
1647932740000|2022-03-22 07:05:40|164.04|161.64|163.95|161.55|164.09|161.69|163.95|161.55|0
1647932750000|2022-03-22 07:05:50|164|161.6|164.04|161.64|164.04|161.64|164|161.6|0
1647932760000|2022-03-22 07:06:00|164.09|161.69|164.09|161.69|164.09|161.69|164.09|161.69|0
1647932770000|2022-03-22 07:06:10|164.28|161.88|164.37|161.97|164.37|161.97|164.28|161.88|0
1647932780000|2022-03-22 07:06:20|164.28|161.88|164.23|161.83|164.28|161.88|164.23|161.83|0
1647932790000|2022-03-22 07:06:30|164.37|161.97|164.51|162.11|164.51|162.11|164.37|161.97|0
1647932800000|2022-03-22 07:06:40|164.55|162.15|164.46|162.06|164.55|162.15|164.46|162.06|0
1647932810000|2022-03-22 07:06:50|164.37|161.97|164.32|161.92|164.37|161.97|164.32|161.92|0
1647932820000|2022-03-22 07:07:00|164.28|161.88|164.32|161.92|164.32|161.92|164.28|161.88|0
1647932830000|2022-03-22 07:07:10|164.28|161.88|164.09|161.69|164.28|161.88|164.09|161.69|0
1647932840000|2022-03-22 07:07:20|164.14|161.74|164.18|161.78|164.18|161.78|164.14|161.74|0
1647932850000|2022-03-22 07:07:30|164.14|161.74|164.28|161.88|164.28|161.88|164.14|161.74|0
1647932860000|2022-03-22 07:07:40|164.23|161.83|164.04|161.64|164.28|161.88|164.04|161.64|0
1647932870000|2022-03-22 07:07:50|164|161.6|164|161.6|164|161.6|163.95|161.55|0
1647932880000|2022-03-22 07:08:00|164.04|161.64|164.37|161.97|164.37|161.97|164.04|161.64|0
1647932890000|2022-03-22 07:08:10|164.46|162.06|164.55|162.15|164.6|162.2|164.46|162.06|0
1647932900000|2022-03-22 07:08:20|164.46|162.06|164.51|162.11|164.55|162.15|164.46|162.06|0
1647932910000|2022-03-22 07:08:30|164.55|162.15|164.55|162.15|164.55|162.15|164.51|162.11|0
1647932920000|2022-03-22 07:08:40|164.46|162.06|164.55|162.15|164.6|162.2|164.46|162.06|0
1647932930000|2022-03-22 07:08:50|164.46|162.06|164.65|162.25|164.65|162.25|164.46|162.06|0
1647932940000|2022-03-22 07:09:00|164.74|162.34|164.74|162.34|164.83|162.43|164.74|162.34|0
1647932950000|2022-03-22 07:09:10|164.78|162.38|164.78|162.38|164.78|162.38|164.78|162.38|0
1647932960000|2022-03-22 07:09:20|164.83|162.43|164.74|162.34|164.83|162.43|164.74|162.34|0
1647932970000|2022-03-22 07:09:30|164.83|162.43|164.83|162.43|164.83|162.43|164.83|162.43|0
1647932980000|2022-03-22 07:09:40|164.74|162.34|164.55|162.15|164.74|162.34|164.55|162.15|0
1647932990000|2022-03-22 07:09:50|164.46|162.06|164.46|162.06|164.46|162.06|164.46|162.06|0
1647933000000|2022-03-22 07:10:00|164.28|161.88|164.41|162.01|164.41|162.01|164.28|161.88|0
1647933010000|2022-03-22 07:10:10|164.37|161.97|164.32|161.92|164.37|161.97|164.28|161.88|0
1647933020000|2022-03-22 07:10:20|164.41|162.01|164.46|162.06|164.46|162.06|164.41|162.01|0
1647933030000|2022-03-22 07:10:30|164.37|161.97|164.28|161.88|164.37|161.97|164.28|161.88|0
1647933040000|2022-03-22 07:10:40|164.23|161.83|164.28|161.88|164.28|161.88|164.18|161.78|0
1647933050000|2022-03-22 07:10:50|164.37|161.97|164.37|161.97|164.37|161.97|164.37|161.97|0
1647933060000|2022-03-22 07:11:00|164.46|162.06|164.46|162.06|164.46|162.06|164.46|162.06|0
1647933070000|2022-03-22 07:11:10|164.41|162.01|164.46|162.06|164.46|162.06|164.41|162.01|0
1647933080000|2022-03-22 07:11:20|164.41|162.01|164.46|162.06|164.46|162.06|164.37|161.97|0
1647933090000|2022-03-22 07:11:30|164.41|162.01|164.37|161.97|164.41|162.01|164.37|161.97|0
1647933100000|2022-03-22 07:11:40|164.41|162.01|164.5|162.1|164.55|162.15|164.41|162.01|0
1647933110000|2022-03-22 07:11:50|164.6|162.2|164.6|162.2|164.65|162.25|164.6|162.2|0
1647933120000|2022-03-22 07:12:00|164.55|162.15|164.5|162.1|164.6|162.2|164.5|162.1|0
1647933130000|2022-03-22 07:12:10|164.55|162.15|164.55|162.15|164.65|162.25|164.55|162.15|0
1647933140000|2022-03-22 07:12:20|164.6|162.2|164.6|162.2|164.65|162.25|164.6|162.2|0
1647933150000|2022-03-22 07:12:30|164.65|162.25|164.78|162.38|164.83|162.43|164.65|162.25|0
1647933160000|2022-03-22 07:12:40|164.83|162.43|164.78|162.38|164.83|162.43|164.78|162.38|0
1647933170000|2022-03-22 07:12:50|164.64|162.24|164.6|162.2|164.64|162.24|164.6|162.2|0
1647933180000|2022-03-22 07:13:00|164.64|162.24|164.69|162.29|164.78|162.38|164.64|162.24|0
1647933190000|2022-03-22 07:13:10|164.6|162.2|164.6|162.2|164.64|162.24|164.55|162.15|0
1647933200000|2022-03-22 07:13:20|164.64|162.24|164.64|162.24|164.69|162.29|164.64|162.24|0
1647933210000|2022-03-22 07:13:30|164.55|162.15|164.55|162.15|164.55|162.15|164.55|162.15|0
1647933220000|2022-03-22 07:13:40|164.5|162.1|164.55|162.15|164.55|162.15|164.5|162.1|0
1647933230000|2022-03-22 07:13:50|164.6|162.2|164.46|162.06|164.6|162.2|164.46|162.06|0
1647933240000|2022-03-22 07:14:00|164.5|162.1|164.6|162.2|164.64|162.24|164.5|162.1|0
1647933250000|2022-03-22 07:14:10|164.55|162.15|164.55|162.15|164.6|162.2|164.5|162.1|0
1647933260000|2022-03-22 07:14:20|164.5|162.1|164.64|162.24|164.64|162.24|164.5|162.1|0
1647933270000|2022-03-22 07:14:30|164.6|162.2|164.6|162.2|164.64|162.24|164.6|162.2|0
1647933280000|2022-03-22 07:14:40|164.64|162.24|164.64|162.24|164.64|162.24|164.64|162.24|0
1647933290000|2022-03-22 07:14:50|164.83|162.43|164.74|162.34|164.83|162.43|164.74|162.34|0
1647933300000|2022-03-22 07:15:00|164.83|162.43|164.83|162.43|164.83|162.43|164.74|162.34|0
1647933310000|2022-03-22 07:15:10|164.87|162.47|164.87|162.47|164.92|162.52|164.87|162.47|0
1647933320000|2022-03-22 07:15:20|164.92|162.52|165.02|162.62|165.02|162.62|164.92|162.52|0
1647933330000|2022-03-22 07:15:30|164.87|162.47|164.87|162.47|164.87|162.47|164.78|162.38|0
1647933340000|2022-03-22 07:15:40|164.92|162.52|164.97|162.57|164.97|162.57|164.92|162.52|0
1647933350000|2022-03-22 07:15:50|164.92|162.52|165.02|162.62|165.02|162.62|164.92|162.52|0
1647933360000|2022-03-22 07:16:00|165.06|162.66|165.2|162.8|165.2|162.8|165.06|162.66|0
1647933370000|2022-03-22 07:16:10|165.11|162.71|165.11|162.71|165.11|162.71|165.11|162.71|0
1647933380000|2022-03-22 07:16:20|165.01|162.61|165.01|162.61|165.01|162.61|165.01|162.61|0
1647933390000|2022-03-22 07:16:30|165.06|162.66|165.06|162.66|165.06|162.66|165.06|162.66|0
1647933400000|2022-03-22 07:16:40|165.11|162.71|165.15|162.75|165.15|162.75|165.11|162.71|0
1647933410000|2022-03-22 07:16:50|165.11|162.71|165.57|163.17|165.57|163.17|165.11|162.71|0
1647933420000|2022-03-22 07:17:00|165.48|163.08|165.43|163.03|165.48|163.08|165.39|162.99|0
1647933430000|2022-03-22 07:17:10|165.48|163.08|165.48|163.08|165.57|163.17|165.48|163.08|0
1647933440000|2022-03-22 07:17:20|165.39|162.99|165.39|162.99|165.39|162.99|165.39|162.99|0
1647933450000|2022-03-22 07:17:30|165.43|163.03|165.39|162.99|165.48|163.08|165.39|162.99|0
1647933460000|2022-03-22 07:17:40|165.43|163.03|165.29|162.89|165.43|163.03|165.29|162.89|0
1647933470000|2022-03-22 07:17:50|165.24|162.84|165.29|162.89|165.29|162.89|165.24|162.84|0
1647933480000|2022-03-22 07:18:00|165.2|162.8|165.52|163.12|165.52|163.12|165.2|162.8|0
1647933490000|2022-03-22 07:18:10|165.48|163.08|165.57|163.17|165.57|163.17|165.48|163.08|0
1647933500000|2022-03-22 07:18:20|165.67|163.27|165.76|163.36|165.76|163.36|165.67|163.27|0
1647933510000|2022-03-22 07:18:30|165.66|163.26|165.57|163.17|165.66|163.26|165.57|163.17|0
1647933520000|2022-03-22 07:18:40|165.66|163.26|165.66|163.26|165.66|163.26|165.66|163.26|0
1647933530000|2022-03-22 07:18:50|165.57|163.17|165.57|163.17|165.66|163.26|165.57|163.17|0
1647933540000|2022-03-22 07:19:00|165.62|163.22|165.76|163.36|165.76|163.36|165.62|163.22|0
1647933550000|2022-03-22 07:19:10|165.71|163.31|165.66|163.26|165.71|163.31|165.66|163.26|0
1647933570000|2022-03-22 07:19:30|165.62|163.22|165.62|163.22|165.62|163.22|165.62|163.22|0
1647933580000|2022-03-22 07:19:40|165.57|163.17|165.48|163.08|165.57|163.17|165.43|163.03|0
1647933590000|2022-03-22 07:19:50|165.57|163.17|165.57|163.17|165.57|163.17|165.57|163.17|0
1647933600000|2022-03-22 07:20:00|165.66|163.26|165.76|163.36|165.76|163.36|165.66|163.26|0
1647933610000|2022-03-22 07:20:10|165.85|163.45|165.85|163.45|165.85|163.45|165.85|163.45|0
1647933620000|2022-03-22 07:20:20|165.71|163.31|165.52|163.12|165.71|163.31|165.48|163.08|0
1647933630000|2022-03-22 07:20:30|165.66|163.26|165.66|163.26|165.71|163.31|165.66|163.26|0
1647933640000|2022-03-22 07:20:40|165.76|163.36|165.8|163.4|165.8|163.4|165.76|163.36|0
1647933650000|2022-03-22 07:20:50|165.85|163.45|166.13|163.73|166.13|163.73|165.85|163.45|0
1647933660000|2022-03-22 07:21:00|166.04|163.64|166.04|163.64|166.04|163.64|166.04|163.64|0
1647933670000|2022-03-22 07:21:10|165.85|163.45|165.94|163.54|165.94|163.54|165.85|163.45|0
1647933680000|2022-03-22 07:21:20|165.9|163.5|165.94|163.54|165.94|163.54|165.9|163.5|0
1647933690000|2022-03-22 07:21:30|165.85|163.45|165.85|163.45|165.85|163.45|165.85|163.45|0
1647933710000|2022-03-22 07:21:50|165.89|163.49|165.85|163.45|165.89|163.49|165.85|163.45|0
1647933720000|2022-03-22 07:22:00|165.94|163.54|165.76|163.36|165.94|163.54|165.76|163.36|0
1647933730000|2022-03-22 07:22:10|165.89|163.49|166.04|163.64|166.04|163.64|165.85|163.45|0
1647933740000|2022-03-22 07:22:20|165.76|163.36|165.76|163.36|165.76|163.36|165.76|163.36|0
1647933750000|2022-03-22 07:22:30|165.85|163.45|165.71|163.31|165.85|163.45|165.71|163.31|0
1647933760000|2022-03-22 07:22:40|165.66|163.26|165.52|163.12|165.66|163.26|165.48|163.08|0
1647933770000|2022-03-22 07:22:50|165.48|163.08|165.52|163.12|165.57|163.17|165.48|163.08|0
1647933780000|2022-03-22 07:23:00|165.57|163.17|165.57|163.17|165.57|163.17|165.57|163.17|0
1647933790000|2022-03-22 07:23:10|165.66|163.26|165.76|163.36|165.76|163.36|165.66|163.26|0
1647933800000|2022-03-22 07:23:20|165.71|163.31|165.76|163.36|165.76|163.36|165.71|163.31|0
1647933810000|2022-03-22 07:23:30|165.8|163.4|165.8|163.4|165.8|163.4|165.76|163.36|0
1647933820000|2022-03-22 07:23:40|165.85|163.45|165.94|163.54|165.94|163.54|165.85|163.45|0
1647933830000|2022-03-22 07:23:50|166.04|163.64|166.04|163.64|166.04|163.64|166.04|163.64|0
1647933840000|2022-03-22 07:24:00|165.94|163.54|166.04|163.64|166.04|163.64|165.94|163.54|0
1647933870000|2022-03-22 07:24:30|166.13|163.73|166.13|163.73|166.13|163.73|166.13|163.73|0
1647933880000|2022-03-22 07:24:40|166.22|163.82|166.22|163.82|166.22|163.82|166.22|163.82|0
1647933900000|2022-03-22 07:25:00|166.27|163.87|166.08|163.68|166.27|163.87|166.08|163.68|0
1647933910000|2022-03-22 07:25:10|166.13|163.73|165.99|163.59|166.13|163.73|165.99|163.59|0
1647933920000|2022-03-22 07:25:20|165.94|163.54|165.57|163.17|165.94|163.54|165.57|163.17|0
1647933940000|2022-03-22 07:25:40|165.61|163.21|165.57|163.17|165.61|163.21|165.57|163.17|0
1647933950000|2022-03-22 07:25:50|165.52|163.12|165.57|163.17|165.57|163.17|165.52|163.12|0
1647933960000|2022-03-22 07:26:00|165.66|163.26|165.57|163.17|165.66|163.26|165.52|163.12|0
1647933980000|2022-03-22 07:26:20|165.61|163.21|165.57|163.17|165.61|163.21|165.57|163.17|0
1647933990000|2022-03-22 07:26:30|165.66|163.26|165.76|163.36|165.76|163.36|165.66|163.26|0
1647934000000|2022-03-22 07:26:40|165.85|163.45|165.76|163.36|165.85|163.45|165.76|163.36|0
1647934010000|2022-03-22 07:26:50|165.85|163.45|165.76|163.36|165.85|163.45|165.66|163.26|0
1647934020000|2022-03-22 07:27:00|165.85|163.45|165.8|163.4|165.85|163.45|165.8|163.4|0
1647934030000|2022-03-22 07:27:10|165.85|163.45|165.76|163.36|165.85|163.45|165.71|163.31|0
1647934040000|2022-03-22 07:27:20|165.66|163.26|165.66|163.26|165.66|163.26|165.66|163.26|0
1647934050000|2022-03-22 07:27:30|165.71|163.31|165.66|163.26|165.71|163.31|165.66|163.26|0
1647934060000|2022-03-22 07:27:40|165.57|163.17|165.57|163.17|165.57|163.17|165.57|163.17|0
1647934070000|2022-03-22 07:27:50|165.66|163.26|165.75|163.35|165.75|163.35|165.66|163.26|0
1647934080000|2022-03-22 07:28:00|165.66|163.26|165.71|163.31|165.71|163.31|165.66|163.26|0
1647934090000|2022-03-22 07:28:10|165.75|163.35|165.75|163.35|165.75|163.35|165.75|163.35|0
1647934100000|2022-03-22 07:28:20|165.8|163.4|165.8|163.4|165.8|163.4|165.8|163.4|0
1647934110000|2022-03-22 07:28:30|166.13|163.73|166.22|163.82|166.22|163.82|166.13|163.73|0
1647934120000|2022-03-22 07:28:40|166.13|163.73|166.22|163.82|166.31|163.91|166.13|163.73|0
1647934130000|2022-03-22 07:28:50|166.31|163.91|166.41|164.01|166.41|164.01|166.31|163.91|0
1647934140000|2022-03-22 07:29:00|166.5|164.1|166.59|164.19|166.59|164.19|166.5|164.1|0
1647934150000|2022-03-22 07:29:10|166.5|164.1|166.5|164.1|166.5|164.1|166.5|164.1|0
1647934160000|2022-03-22 07:29:20|166.78|164.38|166.87|164.47|166.87|164.47|166.78|164.38|0
1647934170000|2022-03-22 07:29:30|166.78|164.38|166.78|164.38|166.78|164.38|166.69|164.29|0
1647934180000|2022-03-22 07:29:40|166.69|164.29|166.45|164.05|166.69|164.29|166.22|163.82|0
1647934190000|2022-03-22 07:29:50|166.41|164.01|166.41|164.01|166.41|164.01|166.31|163.91|0
1647934200000|2022-03-22 07:30:00|166.59|164.19|166.5|164.1|166.59|164.19|166.41|164.01|0
1647934210000|2022-03-22 07:30:10|166.59|164.19|166.5|164.1|166.64|164.24|166.5|164.1|0
1647934220000|2022-03-22 07:30:20|166.59|164.19|166.59|164.19|166.59|164.19|166.59|164.19|0
1647934230000|2022-03-22 07:30:30|166.69|164.29|166.69|164.29|166.69|164.29|166.59|164.19|0
1647934240000|2022-03-22 07:30:40|166.64|164.24|166.78|164.38|166.78|164.38|166.64|164.24|0
1647934250000|2022-03-22 07:30:50|166.69|164.29|166.78|164.38|166.78|164.38|166.69|164.29|0
1647934260000|2022-03-22 07:31:00|166.87|164.47|166.78|164.38|166.87|164.47|166.78|164.38|0
1647934270000|2022-03-22 07:31:10|166.83|164.43|167.06|164.66|167.06|164.66|166.83|164.43|0
1647934280000|2022-03-22 07:31:20|167.11|164.71|167.11|164.71|167.11|164.71|167.06|164.66|0
1647934290000|2022-03-22 07:31:30|167.15|164.75|167.06|164.66|167.15|164.75|167.06|164.66|0
1647934300000|2022-03-22 07:31:40|166.97|164.57|166.78|164.38|166.97|164.57|166.78|164.38|0
1647934310000|2022-03-22 07:31:50|166.87|164.47|166.82|164.42|166.87|164.47|166.82|164.42|0
1647934320000|2022-03-22 07:32:00|166.78|164.38|166.87|164.47|166.87|164.47|166.78|164.38|0
1647934330000|2022-03-22 07:32:10|166.82|164.42|166.87|164.47|166.87|164.47|166.78|164.38|0
1647934340000|2022-03-22 07:32:20|166.82|164.42|166.87|164.47|166.87|164.47|166.82|164.42|0
1647934350000|2022-03-22 07:32:30|166.82|164.42|166.78|164.38|166.82|164.42|166.78|164.38|0
1647934360000|2022-03-22 07:32:40|166.82|164.42|166.78|164.38|166.87|164.47|166.78|164.38|0
1647934370000|2022-03-22 07:32:50|166.73|164.33|166.78|164.38|166.78|164.38|166.73|164.33|0
1647934380000|2022-03-22 07:33:00|166.87|164.47|166.73|164.33|166.87|164.47|166.73|164.33|0
1647934390000|2022-03-22 07:33:10|166.78|164.38|166.87|164.47|166.87|164.47|166.78|164.38|0
1647934400000|2022-03-22 07:33:20|166.92|164.52|166.97|164.57|166.97|164.57|166.87|164.47|0
1647934430000|2022-03-22 07:33:50|166.87|164.47|166.97|164.57|166.97|164.57|166.87|164.47|0
1647934440000|2022-03-22 07:34:00|166.87|164.47|166.78|164.38|166.92|164.52|166.78|164.38|0
1647934450000|2022-03-22 07:34:10|166.97|164.57|166.78|164.38|166.97|164.57|166.78|164.38|0
1647934460000|2022-03-22 07:34:20|166.82|164.42|166.92|164.52|166.92|164.52|166.82|164.42|0
1647934470000|2022-03-22 07:34:30|166.87|164.47|166.78|164.38|166.92|164.52|166.78|164.38|0
1647934500000|2022-03-22 07:35:00|166.73|164.33|166.5|164.1|166.73|164.33|166.5|164.1|0
1647934510000|2022-03-22 07:35:10|166.41|164.01|166.31|163.91|166.41|164.01|166.26|163.86|0
1647934520000|2022-03-22 07:35:20|166.36|163.96|166.5|164.1|166.5|164.1|166.36|163.96|0
1647934530000|2022-03-22 07:35:30|166.59|164.19|166.5|164.1|166.59|164.19|166.5|164.1|0
1647934540000|2022-03-22 07:35:40|166.54|164.14|166.5|164.1|166.59|164.19|166.5|164.1|0
1647934550000|2022-03-22 07:35:50|166.31|163.91|166.5|164.1|166.5|164.1|166.31|163.91|0
1647934560000|2022-03-22 07:36:00|166.59|164.19|166.5|164.1|166.59|164.19|166.5|164.1|0
1647934570000|2022-03-22 07:36:10|166.54|164.14|166.45|164.05|166.54|164.14|166.45|164.05|0
1647934580000|2022-03-22 07:36:20|166.5|164.1|166.22|163.82|166.5|164.1|166.22|163.82|0
1647934600000|2022-03-22 07:36:40|166.26|163.86|166.36|163.96|166.36|163.96|166.26|163.86|0
1647934610000|2022-03-22 07:36:50|166.31|163.91|165.38|162.98|166.31|163.91|165.38|162.98|0
1647934620000|2022-03-22 07:37:00|167.1|164.7|167.01|164.61|167.1|164.7|167.01|164.61|0
1647934630000|2022-03-22 07:37:10|166.96|164.56|166.96|164.56|167.01|164.61|166.96|164.56|0
1647934640000|2022-03-22 07:37:20|167.01|164.61|167.89|165.49|167.89|165.49|167.01|164.61|0
1647934650000|2022-03-22 07:37:30|167.8|165.4|167.7|165.3|167.8|165.4|167.7|165.3|0
1647934660000|2022-03-22 07:37:40|167.75|165.35|167.75|165.35|167.75|165.35|167.75|165.35|0
1647934670000|2022-03-22 07:37:50|167.7|165.3|167.7|165.3|167.75|165.35|167.61|165.21|0
1647934680000|2022-03-22 07:38:00|167.8|165.4|167.8|165.4|167.84|165.44|167.8|165.4|0
1647934690000|2022-03-22 07:38:10|167.84|165.44|167.8|165.4|167.89|165.49|167.8|165.4|0
1647934700000|2022-03-22 07:38:20|167.84|165.44|167.89|165.49|167.89|165.49|167.84|165.44|0
1647934710000|2022-03-22 07:38:30|167.84|165.44|167.75|165.35|167.84|165.44|167.7|165.3|0
1647934720000|2022-03-22 07:38:40|167.7|165.3|167.7|165.3|167.7|165.3|167.7|165.3|0
1647934730000|2022-03-22 07:38:50|167.8|165.4|167.89|165.49|167.93|165.53|167.8|165.4|0
1647934740000|2022-03-22 07:39:00|167.84|165.44|167.98|165.58|167.98|165.58|167.84|165.44|0
1647934750000|2022-03-22 07:39:10|167.89|165.49|167.89|165.49|167.89|165.49|167.89|165.49|0
1647934760000|2022-03-22 07:39:20|167.93|165.53|167.93|165.53|167.93|165.53|167.93|165.53|0
1647934770000|2022-03-22 07:39:30|167.98|165.58|167.98|165.58|167.98|165.58|167.93|165.53|0
1647934780000|2022-03-22 07:39:40|168.03|165.63|168.03|165.63|168.03|165.63|168.03|165.63|0
1647934790000|2022-03-22 07:39:50|168.08|165.68|168.03|165.63|168.08|165.68|168.03|165.63|0
1647934800000|2022-03-22 07:40:00|167.98|165.58|168.17|165.77|168.17|165.77|167.98|165.58|0
1647934810000|2022-03-22 07:40:10|168.12|165.72|168.08|165.68|168.12|165.72|168.08|165.68|0
1647934820000|2022-03-22 07:40:20|167.98|165.58|167.98|165.58|167.98|165.58|167.98|165.58|0
1647934830000|2022-03-22 07:40:30|168.03|165.63|168.03|165.63|168.03|165.63|167.98|165.58|0
1647934840000|2022-03-22 07:40:40|167.98|165.58|167.79|165.39|167.98|165.58|167.79|165.39|0
1647934850000|2022-03-22 07:40:50|167.7|165.3|167.7|165.3|167.75|165.35|167.7|165.3|0
1647934860000|2022-03-22 07:41:00|167.75|165.35|167.7|165.3|167.75|165.35|167.7|165.3|0
1647934870000|2022-03-22 07:41:10|167.89|165.49|167.79|165.39|167.89|165.49|167.79|165.39|0
1647934890000|2022-03-22 07:41:30|167.84|165.44|167.89|165.49|167.89|165.49|167.79|165.39|0
1647934900000|2022-03-22 07:41:40|167.98|165.58|167.89|165.49|167.98|165.58|167.89|165.49|0
1647934910000|2022-03-22 07:41:50|167.93|165.53|167.98|165.58|167.98|165.58|167.93|165.53|0
1647934920000|2022-03-22 07:42:00|167.89|165.49|167.89|165.49|167.89|165.49|167.89|165.49|0
1647934930000|2022-03-22 07:42:10|167.79|165.39|167.79|165.39|167.79|165.39|167.79|165.39|0
1647934940000|2022-03-22 07:42:20|167.84|165.44|167.89|165.49|167.89|165.49|167.84|165.44|0
1647934950000|2022-03-22 07:42:30|167.93|165.53|167.89|165.49|167.93|165.53|167.89|165.49|0
1647934960000|2022-03-22 07:42:40|167.98|165.58|167.89|165.49|167.98|165.58|167.89|165.49|0
1647934970000|2022-03-22 07:42:50|167.84|165.44|167.84|165.44|167.84|165.44|167.84|165.44|0
1647934980000|2022-03-22 07:43:00|167.89|165.49|167.93|165.53|167.93|165.53|167.84|165.44|0
1647934990000|2022-03-22 07:43:10|167.98|165.58|167.98|165.58|168.03|165.63|167.98|165.58|0
1647935000000|2022-03-22 07:43:20|168.07|165.67|168.03|165.63|168.07|165.67|168.03|165.63|0
1647935010000|2022-03-22 07:43:30|168.17|165.77|168.17|165.77|168.17|165.77|168.17|165.77|0
1647935020000|2022-03-22 07:43:40|168.21|165.81|168.17|165.77|168.21|165.81|168.17|165.77|0
1647935030000|2022-03-22 07:43:50|167.98|165.58|167.98|165.58|167.98|165.58|167.98|165.58|0
1647935040000|2022-03-22 07:44:00|168.17|165.77|168.17|165.77|168.17|165.77|168.17|165.77|0
1647935050000|2022-03-22 07:44:10|168.12|165.72|168.12|165.72|168.12|165.72|168.07|165.67|0
1647935060000|2022-03-22 07:44:20|168.07|165.67|168.07|165.67|168.07|165.67|168.07|165.67|0
1647935070000|2022-03-22 07:44:30|168.17|165.77|168.17|165.77|168.17|165.77|168.07|165.67|0
1647935090000|2022-03-22 07:44:50|168.07|165.67|168.07|165.67|168.07|165.67|168.07|165.67|0
1647935100000|2022-03-22 07:45:00|168.12|165.72|168.17|165.77|168.17|165.77|168.12|165.72|0
1647935110000|2022-03-22 07:45:10|168.07|165.67|168.07|165.67|168.07|165.67|168.07|165.67|0
1647935120000|2022-03-22 07:45:20|167.98|165.58|167.98|165.58|167.98|165.58|167.98|165.58|0
1647935130000|2022-03-22 07:45:30|168.07|165.67|168.03|165.63|168.07|165.67|168.03|165.63|0
1647935140000|2022-03-22 07:45:40|167.98|165.58|167.98|165.58|167.98|165.58|167.98|165.58|0
1647935150000|2022-03-22 07:45:50|168.02|165.62|168.02|165.62|168.02|165.62|168.02|165.62|0
1647935160000|2022-03-22 07:46:00|168.07|165.67|168.17|165.77|168.26|165.86|168.07|165.67|0
1647935180000|2022-03-22 07:46:20|168.21|165.81|168.17|165.77|168.26|165.86|168.17|165.77|0
1647935190000|2022-03-22 07:46:30|168.21|165.81|168.26|165.86|168.26|165.86|168.21|165.81|0
1647935200000|2022-03-22 07:46:40|168.35|165.95|168.68|166.28|168.68|166.28|168.35|165.95|0
1647935210000|2022-03-22 07:46:50|168.73|166.33|168.92|166.52|169.01|166.61|168.73|166.33|0
1647935220000|2022-03-22 07:47:00|169.06|166.66|169.01|166.61|169.06|166.66|169.01|166.61|0
1647935230000|2022-03-22 07:47:10|168.96|166.56|169.01|166.61|169.01|166.61|168.96|166.56|0
1647935240000|2022-03-22 07:47:20|169.11|166.71|169.11|166.71|169.11|166.71|169.11|166.71|0
1647935250000|2022-03-22 07:47:30|169.06|166.66|169.01|166.61|169.11|166.71|169.01|166.61|0
1647935260000|2022-03-22 07:47:40|168.92|166.52|168.82|166.42|168.92|166.52|168.82|166.42|0
1647935270000|2022-03-22 07:47:50|168.87|166.47|168.82|166.42|168.92|166.52|168.82|166.42|0
1647935280000|2022-03-22 07:48:00|168.73|166.33|168.73|166.33|168.73|166.33|168.73|166.33|0
1647935290000|2022-03-22 07:48:10|168.77|166.37|168.77|166.37|168.82|166.42|168.77|166.37|0
1647935300000|2022-03-22 07:48:20|168.73|166.33|168.73|166.33|168.77|166.37|168.73|166.33|0
1647935310000|2022-03-22 07:48:30|168.82|166.42|168.77|166.37|168.82|166.42|168.73|166.33|0
1647935320000|2022-03-22 07:48:40|168.92|166.52|168.82|166.42|168.92|166.52|168.82|166.42|0
1647935330000|2022-03-22 07:48:50|168.92|166.52|168.92|166.52|168.92|166.52|168.87|166.47|0
1647935340000|2022-03-22 07:49:00|169.01|166.61|168.96|166.56|169.01|166.61|168.92|166.52|0
1647935350000|2022-03-22 07:49:10|169.01|166.61|168.96|166.56|169.01|166.61|168.92|166.52|0
1647935360000|2022-03-22 07:49:20|169.01|166.61|169.1|166.7|169.1|166.7|169.01|166.61|0
1647935370000|2022-03-22 07:49:30|169.01|166.61|168.92|166.52|169.01|166.61|168.92|166.52|0
1647935380000|2022-03-22 07:49:40|168.77|166.37|169.01|166.61|169.01|166.61|168.77|166.37|0
1647935390000|2022-03-22 07:49:50|169.06|166.66|168.92|166.52|169.06|166.66|168.92|166.52|0
1647935400000|2022-03-22 07:50:00|169.01|166.61|169.1|166.7|169.1|166.7|169.01|166.61|0
1647935420000|2022-03-22 07:50:20|169.2|166.8|169.01|166.61|169.2|166.8|169.01|166.61|0
1647935430000|2022-03-22 07:50:30|169.1|166.7|169.1|166.7|169.1|166.7|169.1|166.7|0
1647935440000|2022-03-22 07:50:40|169.15|166.75|169.15|166.75|169.15|166.75|169.15|166.75|0
1647935450000|2022-03-22 07:50:50|169.2|166.8|169.2|166.8|169.2|166.8|169.2|166.8|0
1647935460000|2022-03-22 07:51:00|169.15|166.75|169.1|166.7|169.15|166.75|169.1|166.7|0
1647935480000|2022-03-22 07:51:20|169.2|166.8|169.29|166.89|169.29|166.89|169.2|166.8|0
1647935490000|2022-03-22 07:51:30|169.67|167.27|169.76|167.36|169.76|167.36|169.67|167.27|0
1647935500000|2022-03-22 07:51:40|169.67|167.27|169.76|167.36|169.76|167.36|169.67|167.27|0
1647935510000|2022-03-22 07:51:50|169.81|167.41|169.86|167.46|169.86|167.46|169.81|167.41|0
1647935520000|2022-03-22 07:52:00|169.76|167.36|169.76|167.36|169.76|167.36|169.67|167.27|0
1647935530000|2022-03-22 07:52:10|169.86|167.46|169.86|167.46|169.86|167.46|169.86|167.46|0
1647935540000|2022-03-22 07:52:20|169.95|167.55|169.95|167.55|169.95|167.55|169.86|167.46|0
1647935550000|2022-03-22 07:52:30|169.86|167.46|169.86|167.46|169.86|167.46|169.76|167.36|0
1647935560000|2022-03-22 07:52:40|169.95|167.55|169.95|167.55|169.95|167.55|169.95|167.55|0
1647935570000|2022-03-22 07:52:50|170|167.6|169.95|167.55|170|167.6|169.95|167.55|0
1647935580000|2022-03-22 07:53:00|169.9|167.5|169.86|167.46|169.9|167.5|169.86|167.46|0
1647935600000|2022-03-22 07:53:20|169.9|167.5|169.86|167.46|169.9|167.5|169.86|167.46|0
1647935610000|2022-03-22 07:53:30|169.95|167.55|170.04|167.64|170.04|167.64|169.95|167.55|0
1647935620000|2022-03-22 07:53:40|170.23|167.83|170.23|167.83|170.23|167.83|170.23|167.83|0
1647935630000|2022-03-22 07:53:50|169.9|167.5|169.81|167.41|169.95|167.55|169.81|167.41|0
1647935640000|2022-03-22 07:54:00|170.04|167.64|169.95|167.55|170.04|167.64|169.95|167.55|0
1647935650000|2022-03-22 07:54:10|169.86|167.46|169.95|167.55|169.95|167.55|169.86|167.46|0
1647935660000|2022-03-22 07:54:20|170.04|167.64|170.23|167.83|170.23|167.83|170.04|167.64|0
1647935670000|2022-03-22 07:54:30|170.04|167.64|170.04|167.64|170.09|167.69|170.04|167.64|0
1647935680000|2022-03-22 07:54:40|169.95|167.55|169.95|167.55|170.04|167.64|169.95|167.55|0
1647935690000|2022-03-22 07:54:50|170|167.6|170.04|167.64|170.04|167.64|170|167.6|0
1647935700000|2022-03-22 07:55:00|170.09|167.69|169.86|167.46|170.09|167.69|169.86|167.46|0
1647935710000|2022-03-22 07:55:10|169.81|167.41|169.76|167.36|169.86|167.46|169.76|167.36|0
1647935720000|2022-03-22 07:55:20|169.67|167.27|169.67|167.27|169.67|167.27|169.57|167.17|0
1647935730000|2022-03-22 07:55:30|169.76|167.36|170.09|167.69|170.09|167.69|169.76|167.36|0
1647935740000|2022-03-22 07:55:40|170.04|167.64|170.14|167.74|170.14|167.74|170.04|167.64|0
1647935750000|2022-03-22 07:55:50|170.18|167.78|170.14|167.74|170.18|167.78|170.14|167.74|0
1647935760000|2022-03-22 07:56:00|170.18|167.78|170.04|167.64|170.18|167.78|170.04|167.64|0
1647935770000|2022-03-22 07:56:10|169.95|167.55|169.9|167.5|169.95|167.55|169.86|167.46|0
1647935780000|2022-03-22 07:56:20|169.86|167.46|169.9|167.5|169.9|167.5|169.86|167.46|0
1647935790000|2022-03-22 07:56:30|169.71|167.31|169.71|167.31|169.76|167.36|169.67|167.27|0
1647935800000|2022-03-22 07:56:40|169.76|167.36|169.76|167.36|169.76|167.36|169.76|167.36|0
1647935810000|2022-03-22 07:56:50|169.81|167.41|169.76|167.36|169.81|167.41|169.76|167.36|0
1647935820000|2022-03-22 07:57:00|169.81|167.41|169.95|167.55|169.95|167.55|169.81|167.41|0
1647935830000|2022-03-22 07:57:10|169.99|167.59|169.99|167.59|169.99|167.59|169.99|167.59|0
1647935840000|2022-03-22 07:57:20|170.04|167.64|170.14|167.74|170.14|167.74|169.95|167.55|0
1647935860000|2022-03-22 07:57:40|170.18|167.78|170.09|167.69|170.18|167.78|170.09|167.69|0
1647935870000|2022-03-22 07:57:50|170.04|167.64|170.14|167.74|170.14|167.74|170.04|167.64|0
1647935880000|2022-03-22 07:58:00|170.09|167.69|170.14|167.74|170.14|167.74|170.04|167.64|0
1647935890000|2022-03-22 07:58:10|170.04|167.64|170.09|167.69|170.14|167.74|170.04|167.64|0
1647935900000|2022-03-22 07:58:20|170.14|167.74|170.14|167.74|170.14|167.74|170.09|167.69|0
1647935910000|2022-03-22 07:58:30|170.04|167.64|170.04|167.64|170.04|167.64|170.04|167.64|0
1647935920000|2022-03-22 07:58:40|170.14|167.74|170.04|167.64|170.14|167.74|170.04|167.64|0
1647935930000|2022-03-22 07:58:50|169.99|167.59|169.95|167.55|169.99|167.59|169.95|167.55|0
1647935940000|2022-03-22 07:59:00|170.04|167.64|169.95|167.55|170.04|167.64|169.95|167.55|0
1647935960000|2022-03-22 07:59:20|169.99|167.59|170.09|167.69|170.09|167.69|169.99|167.59|0
1647935970000|2022-03-22 07:59:30|170.14|167.74|170.14|167.74|170.14|167.74|170.14|167.74|0
1647935980000|2022-03-22 07:59:40|170.04|167.64|170.04|167.64|170.04|167.64|170.04|167.64|0
1647935990000|2022-03-22 07:59:50|169.95|167.55|170.04|167.64|170.04|167.64|169.95|167.55|0
1647936000000|2022-03-22 08:00:00|170.23|167.83|170.14|167.74|170.23|167.83|170.14|167.74|0
1647936010000|2022-03-22 08:00:10|170.04|167.64|170.14|167.74|170.14|167.74|170.04|167.64|0
1647936020000|2022-03-22 08:00:20|170.09|167.69|170.33|167.93|170.33|167.93|170.09|167.69|0
1647936030000|2022-03-22 08:00:30|170.42|168.02|170.47|168.07|170.61|168.21|170.42|168.02|0
1647936040000|2022-03-22 08:00:40|170.42|168.02|170.23|167.83|170.42|168.02|170.23|167.83|0
1647936050000|2022-03-22 08:00:50|170.14|167.74|169.9|167.5|170.14|167.74|169.9|167.5|0
1647936060000|2022-03-22 08:01:00|169.95|167.55|170.14|167.74|170.14|167.74|169.95|167.55|0
1647936070000|2022-03-22 08:01:10|170.23|167.83|170.14|167.74|170.23|167.83|170.14|167.74|0
1647936080000|2022-03-22 08:01:20|170.23|167.83|170.18|167.78|170.23|167.83|170.18|167.78|0
1647936090000|2022-03-22 08:01:30|170.23|167.83|170.33|167.93|170.37|167.97|170.23|167.83|0
1647936100000|2022-03-22 08:01:40|170.42|168.02|170.33|167.93|170.42|168.02|170.33|167.93|0
1647936110000|2022-03-22 08:01:50|170.51|168.11|170.42|168.02|170.51|168.11|170.42|168.02|0
1647936120000|2022-03-22 08:02:00|170.32|167.92|170.37|167.97|170.46|168.06|170.32|167.92|0
1647936130000|2022-03-22 08:02:10|170.32|167.92|170.04|167.64|170.32|167.92|170.04|167.64|0
1647936140000|2022-03-22 08:02:20|169.95|167.55|169.85|167.45|169.95|167.55|169.85|167.45|0
1647936160000|2022-03-22 08:02:40|169.9|167.5|169.85|167.45|169.9|167.5|169.85|167.45|0
1647936170000|2022-03-22 08:02:50|169.8|167.4|169.66|167.26|169.8|167.4|169.66|167.26|0
1647936180000|2022-03-22 08:03:00|169.57|167.17|169.76|167.36|169.76|167.36|169.57|167.17|0
1647936190000|2022-03-22 08:03:10|169.71|167.31|169.76|167.36|169.76|167.36|169.71|167.31|0
1647936200000|2022-03-22 08:03:20|169.95|167.55|170.14|167.74|170.18|167.78|169.95|167.55|0
1647936210000|2022-03-22 08:03:30|170.23|167.83|170.23|167.83|170.23|167.83|170.18|167.78|0
1647936220000|2022-03-22 08:03:40|170.42|168.02|170.61|168.21|170.61|168.21|170.42|168.02|0
1647936230000|2022-03-22 08:03:50|170.56|168.16|170.46|168.06|170.56|168.16|170.46|168.06|0
1647936240000|2022-03-22 08:04:00|170.51|168.11|170.51|168.11|170.51|168.11|170.51|168.11|0
1647936250000|2022-03-22 08:04:10|170.61|168.21|170.61|168.21|170.61|168.21|170.51|168.11|0
1647936260000|2022-03-22 08:04:20|170.65|168.25|170.84|168.44|170.84|168.44|170.65|168.25|0
1647936270000|2022-03-22 08:04:30|170.89|168.49|171.08|168.68|171.08|168.68|170.89|168.49|0
1647936280000|2022-03-22 08:04:40|171.18|168.78|171.08|168.68|171.18|168.78|171.08|168.68|0
1647936300000|2022-03-22 08:05:00|170.99|168.59|170.7|168.3|170.99|168.59|170.7|168.3|0
1647936310000|2022-03-22 08:05:10|170.75|168.35|170.89|168.49|170.89|168.49|170.75|168.35|0
1647936320000|2022-03-22 08:05:20|170.94|168.54|170.75|168.35|170.99|168.59|170.75|168.35|0
1647936330000|2022-03-22 08:05:30|170.8|168.4|170.84|168.44|170.84|168.44|170.8|168.4|0
1647936340000|2022-03-22 08:05:40|170.89|168.49|170.7|168.3|170.89|168.49|170.7|168.3|0
1647936350000|2022-03-22 08:05:50|170.8|168.4|170.75|168.35|170.8|168.4|170.75|168.35|0
1647936360000|2022-03-22 08:06:00|170.7|168.3|170.75|168.35|170.75|168.35|170.7|168.3|0
1647936370000|2022-03-22 08:06:10|170.8|168.4|170.99|168.59|170.99|168.59|170.8|168.4|0
1647936380000|2022-03-22 08:06:20|170.8|168.4|170.8|168.4|170.8|168.4|170.7|168.3|0
1647936390000|2022-03-22 08:06:30|170.94|168.54|171.08|168.68|171.08|168.68|170.94|168.54|0
1647936400000|2022-03-22 08:06:40|171.17|168.77|171.08|168.68|171.17|168.77|171.08|168.68|0
1647936410000|2022-03-22 08:06:50|171.13|168.73|171.46|169.06|171.46|169.06|171.08|168.68|0
1647936420000|2022-03-22 08:07:00|171.31|168.91|171.27|168.87|171.36|168.96|171.27|168.87|0
1647936430000|2022-03-22 08:07:10|171.22|168.82|171.22|168.82|171.22|168.82|171.17|168.77|0
1647936440000|2022-03-22 08:07:20|171.36|168.96|171.31|168.91|171.36|168.96|171.31|168.91|0
1647936450000|2022-03-22 08:07:30|171.27|168.87|171.17|168.77|171.27|168.87|171.17|168.77|0
1647936460000|2022-03-22 08:07:40|171.13|168.73|171.13|168.73|171.13|168.73|171.08|168.68|0
1647936470000|2022-03-22 08:07:50|171.17|168.77|170.98|168.58|171.17|168.77|170.98|168.58|0
1647936480000|2022-03-22 08:08:00|171.03|168.63|170.89|168.49|171.03|168.63|170.89|168.49|0
1647936490000|2022-03-22 08:08:10|171.03|168.63|170.94|168.54|171.03|168.63|170.7|168.3|0
1647936500000|2022-03-22 08:08:20|170.8|168.4|170.7|168.3|170.98|168.58|170.7|168.3|0
1647936510000|2022-03-22 08:08:30|170.8|168.4|170.7|168.3|170.8|168.4|170.7|168.3|0
1647936520000|2022-03-22 08:08:40|170.75|168.35|170.8|168.4|170.8|168.4|170.7|168.3|0
1647936530000|2022-03-22 08:08:50|170.89|168.49|170.89|168.49|170.98|168.58|170.89|168.49|0
1647936540000|2022-03-22 08:09:00|170.98|168.58|170.75|168.35|170.98|168.58|170.75|168.35|0
1647936550000|2022-03-22 08:09:10|170.84|168.44|170.8|168.4|170.84|168.44|170.75|168.35|0
1647936560000|2022-03-22 08:09:20|170.75|168.35|170.75|168.35|170.75|168.35|170.75|168.35|0
1647936570000|2022-03-22 08:09:30|170.84|168.44|171.03|168.63|171.03|168.63|170.84|168.44|0
1647936580000|2022-03-22 08:09:40|171.08|168.68|171.03|168.63|171.08|168.68|170.98|168.58|0
1647936590000|2022-03-22 08:09:50|170.98|168.58|170.93|168.53|170.98|168.58|170.93|168.53|0
1647936600000|2022-03-22 08:10:00|170.79|168.39|170.79|168.39|170.79|168.39|170.79|168.39|0
1647936610000|2022-03-22 08:10:10|170.7|168.3|170.7|168.3|170.7|168.3|170.65|168.25|0
1647936620000|2022-03-22 08:10:20|170.61|168.21|170.51|168.11|170.61|168.21|170.42|168.02|0
1647936630000|2022-03-22 08:10:30|170.42|168.02|170.42|168.02|170.42|168.02|170.37|167.97|0
1647936640000|2022-03-22 08:10:40|170.32|167.92|170.32|167.92|170.32|167.92|170.32|167.92|0
1647936650000|2022-03-22 08:10:50|170.51|168.11|170.56|168.16|170.56|168.16|170.51|168.11|0
1647936660000|2022-03-22 08:11:00|170.61|168.21|170.51|168.11|170.61|168.21|170.46|168.06|0
1647936670000|2022-03-22 08:11:10|170.46|168.06|170.32|167.92|170.51|168.11|170.32|167.92|0
1647936680000|2022-03-22 08:11:20|170.51|168.11|170.79|168.39|170.79|168.39|170.51|168.11|0
1647936690000|2022-03-22 08:11:30|170.7|168.3|170.79|168.39|170.79|168.39|170.7|168.3|0
1647936700000|2022-03-22 08:11:40|170.89|168.49|170.79|168.39|170.89|168.49|170.79|168.39|0
1647936710000|2022-03-22 08:11:50|170.84|168.44|170.84|168.44|170.84|168.44|170.79|168.39|0
1647936720000|2022-03-22 08:12:00|170.93|168.53|170.89|168.49|170.98|168.58|170.89|168.49|0
1647936730000|2022-03-22 08:12:10|171.08|168.68|170.89|168.49|171.08|168.68|170.89|168.49|0
1647936740000|2022-03-22 08:12:20|170.79|168.39|170.7|168.3|170.79|168.39|170.7|168.3|0
1647936750000|2022-03-22 08:12:30|170.93|168.53|171.27|168.87|171.27|168.87|170.93|168.53|0
1647936760000|2022-03-22 08:12:40|171.08|168.68|171.22|168.82|171.22|168.82|171.08|168.68|0
1647936770000|2022-03-22 08:12:50|171.27|168.87|171.6|169.2|171.6|169.2|171.27|168.87|0
1647936780000|2022-03-22 08:13:00|171.65|169.25|171.55|169.15|171.74|169.34|171.55|169.15|0
1647936790000|2022-03-22 08:13:10|171.65|169.25|171.84|169.44|171.84|169.44|171.65|169.25|0
1647936800000|2022-03-22 08:13:20|171.93|169.53|171.84|169.44|171.93|169.53|171.84|169.44|0
1647936810000|2022-03-22 08:13:30|171.88|169.48|172.31|169.91|172.31|169.91|171.88|169.48|0
1647936820000|2022-03-22 08:13:40|172.5|170.1|172.79|170.39|172.79|170.39|172.5|170.1|0
1647936830000|2022-03-22 08:13:50|172.69|170.29|172.69|170.29|172.69|170.29|172.6|170.2|0
1647936840000|2022-03-22 08:14:00|172.55|170.15|172.41|170.01|172.55|170.15|172.41|170.01|0
1647936850000|2022-03-22 08:14:10|172.26|169.86|172.41|170.01|172.45|170.05|172.22|169.82|0
1647936860000|2022-03-22 08:14:20|172.31|169.91|172.26|169.86|172.31|169.91|172.22|169.82|0
1647936870000|2022-03-22 08:14:30|172.17|169.77|172.45|170.05|172.45|170.05|172.17|169.77|0
1647936880000|2022-03-22 08:14:40|172.5|170.1|172.69|170.29|172.69|170.29|172.41|170.01|0
1647936890000|2022-03-22 08:14:50|172.6|170.2|172.41|170.01|172.6|170.2|172.31|169.91|0
1647936900000|2022-03-22 08:15:00|172.36|169.96|172.5|170.1|172.6|170.2|172.36|169.96|0
1647936910000|2022-03-22 08:15:10|172.41|170.01|172.22|169.82|172.64|170.24|172.22|169.82|0
1647936920000|2022-03-22 08:15:20|172.31|169.91|172.31|169.91|172.31|169.91|172.22|169.82|0
1647936930000|2022-03-22 08:15:30|172.22|169.82|172.12|169.72|172.22|169.82|172.12|169.72|0
1647936940000|2022-03-22 08:15:40|172.03|169.63|171.84|169.44|172.03|169.63|171.84|169.44|0
1647936950000|2022-03-22 08:15:50|171.74|169.34|171.93|169.53|171.93|169.53|171.65|169.25|0
1647936960000|2022-03-22 08:16:00|171.84|169.44|171.84|169.44|171.88|169.48|171.84|169.44|0
1647936970000|2022-03-22 08:16:10|171.74|169.34|171.79|169.39|171.84|169.44|171.74|169.34|0
1647936980000|2022-03-22 08:16:20|171.74|169.34|171.65|169.25|171.74|169.34|171.65|169.25|0
1647936990000|2022-03-22 08:16:30|171.55|169.15|171.6|169.2|171.6|169.2|171.36|168.96|0
1647937000000|2022-03-22 08:16:40|171.55|169.15|171.5|169.1|171.55|169.15|171.46|169.06|0
1647937010000|2022-03-22 08:16:50|171.46|169.06|171.46|169.06|171.46|169.06|171.46|169.06|0
1647937020000|2022-03-22 08:17:00|171.41|169.01|171.36|168.96|171.41|169.01|171.27|168.87|0
1647937030000|2022-03-22 08:17:10|171.31|168.91|171.27|168.87|171.31|168.91|171.27|168.87|0
1647937040000|2022-03-22 08:17:20|171.36|168.96|171.36|168.96|171.36|168.96|171.36|168.96|0
1647937050000|2022-03-22 08:17:30|171.27|168.87|171.36|168.96|171.36|168.96|171.27|168.87|0
1647937060000|2022-03-22 08:17:40|171.46|169.06|171.46|169.06|171.5|169.1|171.46|169.06|0
1647937070000|2022-03-22 08:17:50|171.36|168.96|171.36|168.96|171.5|169.1|171.36|168.96|0
1647937080000|2022-03-22 08:18:00|171.41|169.01|171.64|169.24|171.64|169.24|171.41|169.01|0
1647937090000|2022-03-22 08:18:10|171.74|169.34|171.46|169.06|171.74|169.34|171.46|169.06|0
1647937100000|2022-03-22 08:18:20|171.36|168.96|171.55|169.15|171.55|169.15|171.31|168.91|0
1647937110000|2022-03-22 08:18:30|171.6|169.2|175.42|173.02|175.42|173.02|171.6|169.2|0
1647937120000|2022-03-22 08:18:40|175.38|172.98|174.03|171.63|175.66|173.26|174.03|171.63|0
1647937130000|2022-03-22 08:18:50|173.93|171.53|174.12|171.72|174.12|171.72|173.93|171.53|0
1647937140000|2022-03-22 08:19:00|174.22|171.82|174.12|171.72|174.22|171.82|174.12|171.72|0
1647937150000|2022-03-22 08:19:10|173.93|171.53|174.03|171.63|174.03|171.63|173.93|171.53|0
1647937160000|2022-03-22 08:19:20|173.84|171.44|173.84|171.44|173.93|171.53|173.84|171.44|0
1647937170000|2022-03-22 08:19:30|173.79|171.39|173.84|171.44|173.84|171.44|173.74|171.34|0
1647937180000|2022-03-22 08:19:40|173.74|171.34|173.79|171.39|173.79|171.39|173.74|171.34|0
1647937190000|2022-03-22 08:19:50|173.74|171.34|174.03|171.63|174.03|171.63|173.74|171.34|0
1647937200000|2022-03-22 08:20:00|174.22|171.82|174.03|171.63|174.22|171.82|174.03|171.63|0
1647937210000|2022-03-22 08:20:10|174.12|171.72|173.84|171.44|174.12|171.72|173.84|171.44|0
1647937220000|2022-03-22 08:20:20|173.88|171.48|173.79|171.39|173.88|171.48|173.79|171.39|0
1647937230000|2022-03-22 08:20:30|173.74|171.34|173.84|171.44|173.84|171.44|173.74|171.34|0
1647937240000|2022-03-22 08:20:40|173.69|171.29|173.6|171.2|173.69|171.29|173.6|171.2|0
1647937250000|2022-03-22 08:20:50|173.65|171.25|173.74|171.34|173.74|171.34|173.65|171.25|0
1647937260000|2022-03-22 08:21:00|173.65|171.25|174.12|171.72|174.12|171.72|173.65|171.25|0
1647937270000|2022-03-22 08:21:10|174.03|171.63|174.12|171.72|174.12|171.72|174.03|171.63|0
1647937280000|2022-03-22 08:21:20|174.31|171.91|174.17|171.77|174.31|171.91|174.17|171.77|0
1647937290000|2022-03-22 08:21:30|174.22|171.82|174.22|171.82|174.31|171.91|174.22|171.82|0
1647937300000|2022-03-22 08:21:40|174.55|172.15|174.79|172.39|174.79|172.39|174.55|172.15|0
1647937310000|2022-03-22 08:21:50|174.74|172.34|174.6|172.2|174.79|172.39|174.6|172.2|0
1647937320000|2022-03-22 08:22:00|174.65|172.25|175.08|172.68|175.08|172.68|174.65|172.25|0
1647937330000|2022-03-22 08:22:10|175.37|172.97|175.08|172.68|175.37|172.97|175.03|172.63|0
1647937340000|2022-03-22 08:22:20|174.98|172.58|174.84|172.44|174.98|172.58|174.84|172.44|0
1647937350000|2022-03-22 08:22:30|174.89|172.49|175.08|172.68|175.08|172.68|174.89|172.49|0
1647937360000|2022-03-22 08:22:40|175.12|172.72|175.08|172.68|175.12|172.72|175.08|172.68|0
1647937370000|2022-03-22 08:22:50|175.12|172.72|174.98|172.58|175.12|172.72|174.98|172.58|0
1647937380000|2022-03-22 08:23:00|174.93|172.53|175.03|172.63|175.08|172.68|174.93|172.53|0
1647937390000|2022-03-22 08:23:10|174.98|172.58|174.79|172.39|174.98|172.58|174.79|172.39|0
1647937400000|2022-03-22 08:23:20|174.84|172.44|174.98|172.58|174.98|172.58|174.84|172.44|0
1647937410000|2022-03-22 08:23:30|175.08|172.68|175.03|172.63|175.08|172.68|174.98|172.58|0
1647937420000|2022-03-22 08:23:40|174.98|172.58|174.98|172.58|174.98|172.58|174.89|172.49|0
1647937430000|2022-03-22 08:23:50|174.93|172.53|175.08|172.68|175.08|172.68|174.93|172.53|0
1647937440000|2022-03-22 08:24:00|175.03|172.63|175.08|172.68|175.12|172.72|175.03|172.63|0
1647937450000|2022-03-22 08:24:10|175.27|172.87|175.27|172.87|175.31|172.91|175.27|172.87|0
1647937460000|2022-03-22 08:24:20|175.31|172.91|175.36|172.96|175.36|172.96|175.31|172.91|0
1647937470000|2022-03-22 08:24:30|175.51|173.11|175.6|173.2|175.6|173.2|175.51|173.11|0
1647937480000|2022-03-22 08:24:40|175.56|173.16|175.75|173.35|175.75|173.35|175.56|173.16|0
1647937490000|2022-03-22 08:24:50|175.84|173.44|175.75|173.35|175.84|173.44|175.75|173.35|0
1647937500000|2022-03-22 08:25:00|175.6|173.2|175.46|173.06|175.75|173.35|175.46|173.06|0
1647937510000|2022-03-22 08:25:10|175.36|172.96|175.46|173.06|175.46|173.06|175.36|172.96|0
1647937520000|2022-03-22 08:25:20|175.36|172.96|175.46|173.06|175.46|173.06|175.36|172.96|0
1647937530000|2022-03-22 08:25:30|175.56|173.16|175.75|173.35|175.75|173.35|175.56|173.16|0
1647937540000|2022-03-22 08:25:40|175.65|173.25|175.75|173.35|175.75|173.35|175.65|173.25|0
1647937550000|2022-03-22 08:25:50|175.7|173.3|175.56|173.16|175.7|173.3|175.56|173.16|0
1647937560000|2022-03-22 08:26:00|175.65|173.25|175.65|173.25|175.75|173.35|175.65|173.25|0
1647937570000|2022-03-22 08:26:10|175.56|173.16|175.46|173.06|175.6|173.2|175.46|173.06|0
1647937580000|2022-03-22 08:26:20|175.56|173.16|175.36|172.96|175.56|173.16|175.36|172.96|0
1647937590000|2022-03-22 08:26:30|175.27|172.87|175.36|172.96|175.36|172.96|175.27|172.87|0
1647937600000|2022-03-22 08:26:40|175.31|172.91|175.41|173.01|175.41|173.01|175.31|172.91|0
1647937610000|2022-03-22 08:26:50|175.46|173.06|175.46|173.06|175.65|173.25|175.46|173.06|0
1647937620000|2022-03-22 08:27:00|175.36|172.96|175.27|172.87|175.36|172.96|175.17|172.77|0
1647937630000|2022-03-22 08:27:10|175.17|172.77|175.31|172.91|175.36|172.96|175.17|172.77|0
1647937640000|2022-03-22 08:27:20|175.36|172.96|175.46|173.06|175.46|173.06|175.36|172.96|0
1647937650000|2022-03-22 08:27:30|175.41|173.01|175.55|173.15|175.55|173.15|175.41|173.01|0
1647937660000|2022-03-22 08:27:40|175.51|173.11|175.55|173.15|175.55|173.15|175.51|173.11|0
1647937670000|2022-03-22 08:27:50|175.51|173.11|175.46|173.06|175.51|173.11|175.46|173.06|0
1647937680000|2022-03-22 08:28:00|175.36|172.96|175.5|173.1|175.5|173.1|175.36|172.96|0
1647937690000|2022-03-22 08:28:10|175.55|173.15|175.65|173.25|175.65|173.25|175.55|173.15|0
1647937700000|2022-03-22 08:28:20|175.6|173.2|175.5|173.1|175.65|173.25|175.5|173.1|0
1647937710000|2022-03-22 08:28:30|175.55|173.15|175.65|173.25|175.65|173.25|175.55|173.15|0
1647937720000|2022-03-22 08:28:40|175.55|173.15|175.36|172.96|175.55|173.15|175.36|172.96|0
1647937730000|2022-03-22 08:28:50|175.31|172.91|175.31|172.91|175.31|172.91|175.31|172.91|0
1647937740000|2022-03-22 08:29:00|175.46|173.06|175.55|173.15|175.55|173.15|175.36|172.96|0
1647937750000|2022-03-22 08:29:10|175.7|173.3|175.75|173.35|175.75|173.35|175.7|173.3|0
1647937760000|2022-03-22 08:29:20|175.84|173.44|176.13|173.73|176.13|173.73|175.84|173.44|0
1647937770000|2022-03-22 08:29:30|176.03|173.63|175.94|173.54|176.03|173.63|175.79|173.39|0
1647937780000|2022-03-22 08:29:40|175.84|173.44|175.84|173.44|175.84|173.44|175.84|173.44|0
1647937790000|2022-03-22 08:29:50|175.94|173.54|175.94|173.54|175.98|173.58|175.94|173.54|0
1647937800000|2022-03-22 08:30:00|175.98|173.58|176.32|173.92|176.32|173.92|175.98|173.58|0
1647937810000|2022-03-22 08:30:10|176.13|173.73|176.37|173.97|176.37|173.97|176.13|173.73|0
1647937820000|2022-03-22 08:30:20|176.42|174.02|176.71|174.31|176.71|174.31|176.42|174.02|0
1647937830000|2022-03-22 08:30:30|176.8|174.4|176.66|174.26|176.8|174.4|176.61|174.21|0
1647937840000|2022-03-22 08:30:40|176.71|174.31|176.71|174.31|176.75|174.35|176.71|174.31|0
1647937850000|2022-03-22 08:30:50|176.9|174.5|177|174.6|177|174.6|176.9|174.5|0
1647937860000|2022-03-22 08:31:00|177.04|174.64|177.09|174.69|177.19|174.79|177.04|174.64|0
1647937870000|2022-03-22 08:31:10|177.04|174.64|177.09|174.69|177.09|174.69|177.04|174.64|0
1647937880000|2022-03-22 08:31:20|177.14|174.74|177.09|174.69|177.19|174.79|177.09|174.69|0
1647937890000|2022-03-22 08:31:30|177|174.6|177|174.6|177.09|174.69|177|174.6|0
1647937900000|2022-03-22 08:31:40|176.9|174.5|177|174.6|177|174.6|176.9|174.5|0
1647937910000|2022-03-22 08:31:50|177.09|174.69|177.09|174.69|177.09|174.69|177|174.6|0
1647937920000|2022-03-22 08:32:00|177|174.6|176.9|174.5|177|174.6|176.9|174.5|0
1647937930000|2022-03-22 08:32:10|176.8|174.4|176.71|174.31|176.8|174.4|176.71|174.31|0
1647937940000|2022-03-22 08:32:20|176.8|174.4|176.71|174.31|176.8|174.4|176.71|174.31|0
1647937950000|2022-03-22 08:32:30|176.61|174.21|176.51|174.11|176.61|174.21|176.51|174.11|0
1647937960000|2022-03-22 08:32:40|176.56|174.16|176.66|174.26|176.66|174.26|176.51|174.11|0
1647937970000|2022-03-22 08:32:50|176.71|174.31|176.61|174.21|176.71|174.31|176.61|174.21|0
1647937980000|2022-03-22 08:33:00|176.71|174.31|176.51|174.11|176.71|174.31|176.51|174.11|0
1647938000000|2022-03-22 08:33:20|176.42|174.02|176.32|173.92|176.42|174.02|176.32|173.92|0
1647938010000|2022-03-22 08:33:30|176.42|174.02|176.51|174.11|176.51|174.11|176.32|173.92|0
1647938020000|2022-03-22 08:33:40|176.61|174.21|176.71|174.31|176.71|174.31|176.61|174.21|0
1647938030000|2022-03-22 08:33:50|176.66|174.26|176.94|174.54|176.94|174.54|176.66|174.26|0
1647938040000|2022-03-22 08:34:00|176.99|174.59|177.23|174.83|177.28|174.88|176.99|174.59|0
1647938050000|2022-03-22 08:34:10|177.33|174.93|177.48|175.08|177.48|175.08|177.33|174.93|0
1647938060000|2022-03-22 08:34:20|177.57|175.17|177.48|175.08|177.62|175.22|177.48|175.08|0
1647938070000|2022-03-22 08:34:30|177.19|174.79|177.28|174.88|177.38|174.98|177.19|174.79|0
1647938080000|2022-03-22 08:34:40|177.23|174.83|177.19|174.79|177.23|174.83|177.09|174.69|0
1647938090000|2022-03-22 08:34:50|177.04|174.64|177.04|174.64|177.04|174.64|176.99|174.59|0
1647938100000|2022-03-22 08:35:00|177.09|174.69|176.99|174.59|177.28|174.88|176.99|174.59|0
1647938110000|2022-03-22 08:35:10|177.09|174.69|177.09|174.69|177.19|174.79|177.09|174.69|0
1647938120000|2022-03-22 08:35:20|176.99|174.59|176.9|174.5|177.04|174.64|176.9|174.5|0
1647938130000|2022-03-22 08:35:30|176.99|174.59|176.99|174.59|176.99|174.59|176.94|174.54|0
1647938140000|2022-03-22 08:35:40|176.9|174.5|176.71|174.31|176.9|174.5|176.71|174.31|0
1647938150000|2022-03-22 08:35:50|176.8|174.4|176.71|174.31|176.8|174.4|176.71|174.31|0
1647938160000|2022-03-22 08:36:00|176.61|174.21|176.61|174.21|176.71|174.31|176.56|174.16|0
1647938170000|2022-03-22 08:36:10|176.71|174.31|176.66|174.26|176.71|174.31|176.66|174.26|0
1647938180000|2022-03-22 08:36:20|176.61|174.21|176.75|174.35|176.75|174.35|176.61|174.21|0
1647938190000|2022-03-22 08:36:30|176.8|174.4|176.9|174.5|176.94|174.54|176.8|174.4|0
1647938200000|2022-03-22 08:36:40|176.94|174.54|177.09|174.69|177.09|174.69|176.9|174.5|0
1647938210000|2022-03-22 08:36:50|176.9|174.5|176.8|174.4|176.9|174.5|176.8|174.4|0
1647938220000|2022-03-22 08:37:00|176.75|174.35|176.8|174.4|176.8|174.4|176.75|174.35|0
1647938230000|2022-03-22 08:37:10|176.7|174.3|176.61|174.21|176.8|174.4|176.61|174.21|0
1647938240000|2022-03-22 08:37:20|176.65|174.25|177.09|174.69|177.09|174.69|176.65|174.25|0
1647938250000|2022-03-22 08:37:30|176.99|174.59|177.04|174.64|177.04|174.64|176.99|174.59|0
1647938260000|2022-03-22 08:37:40|177.14|174.74|178.4|176|178.49|176.09|177.14|174.74|0
1647938270000|2022-03-22 08:37:50|178.44|176.04|175.55|173.15|178.49|176.09|175.55|173.15|0
1647938280000|2022-03-22 08:38:00|175.46|173.06|175.36|172.96|175.55|173.15|175.36|172.96|0
1647938290000|2022-03-22 08:38:10|175.41|173.01|175.41|173.01|175.41|173.01|175.41|173.01|0
1647938300000|2022-03-22 08:38:20|175.55|173.15|175.55|173.15|175.6|173.2|175.55|173.15|0
1647938310000|2022-03-22 08:38:30|172.66|170.26|172.71|170.31|172.71|170.31|172.66|170.26|0
1647938320000|2022-03-22 08:38:40|174.29|171.89|174.2|171.8|174.29|171.89|174.15|171.75|0
1647938330000|2022-03-22 08:38:50|174.15|171.75|174.2|171.8|174.2|171.8|174.15|171.75|0
1647938340000|2022-03-22 08:39:00|174.24|171.84|174.49|172.09|174.49|172.09|174.24|171.84|0
1647938350000|2022-03-22 08:39:10|174.39|171.99|174.39|171.99|174.49|172.09|174.39|171.99|0
1647938360000|2022-03-22 08:39:20|174.29|171.89|174.49|172.09|174.49|172.09|174.29|171.89|0
1647938370000|2022-03-22 08:39:30|174.58|172.18|174.68|172.28|174.68|172.28|174.58|172.18|0
1647938380000|2022-03-22 08:39:40|174.58|172.18|174.68|172.28|174.68|172.28|174.58|172.18|0
1647938390000|2022-03-22 08:39:50|174.58|172.18|174.68|172.28|174.68|172.28|174.58|172.18|0
1647938400000|2022-03-22 08:40:00|174.63|172.23|174.63|172.23|174.63|172.23|174.63|172.23|0
1647938410000|2022-03-22 08:40:10|174.68|172.28|174.58|172.18|174.68|172.28|174.58|172.18|0
1647938420000|2022-03-22 08:40:20|174.49|172.09|174.53|172.13|174.53|172.13|174.49|172.09|0
1647938430000|2022-03-22 08:40:30|174.49|172.09|174.39|171.99|174.49|172.09|174.39|171.99|0
1647938450000|2022-03-22 08:40:50|174.34|171.94|174.39|171.99|174.39|171.99|174.34|171.94|0
1647938460000|2022-03-22 08:41:00|174.29|171.89|174.29|171.89|174.29|171.89|174.29|171.89|0
1647938470000|2022-03-22 08:41:10|174.39|171.99|174.29|171.89|174.39|171.99|174.29|171.89|0
1647938480000|2022-03-22 08:41:20|174.2|171.8|173.81|171.41|174.2|171.8|173.81|171.41|0
1647938490000|2022-03-22 08:41:30|173.72|171.32|173.86|171.46|173.86|171.46|173.72|171.32|0
1647938500000|2022-03-22 08:41:40|173.91|171.51|173.91|171.51|173.91|171.51|173.91|171.51|0
1647938510000|2022-03-22 08:41:50|173.76|171.36|173.72|171.32|173.81|171.41|173.72|171.32|0
1647938520000|2022-03-22 08:42:00|173.62|171.22|173.62|171.22|173.62|171.22|173.62|171.22|0
1647938530000|2022-03-22 08:42:10|173.72|171.32|173.81|171.41|173.81|171.41|173.72|171.32|0
1647938540000|2022-03-22 08:42:20|173.76|171.36|173.72|171.32|173.76|171.36|173.72|171.32|0
1647938550000|2022-03-22 08:42:30|173.86|171.46|173.91|171.51|173.91|171.51|173.81|171.41|0
1647938560000|2022-03-22 08:42:40|173.81|171.41|174.05|171.65|174.05|171.65|173.81|171.41|0
1647938570000|2022-03-22 08:42:50|174.01|171.61|174.1|171.7|174.1|171.7|174.01|171.61|0
1647938580000|2022-03-22 08:43:00|174.2|171.8|174.01|171.61|174.2|171.8|174.01|171.61|0
1647938590000|2022-03-22 08:43:10|174.1|171.7|174.2|171.8|174.2|171.8|174.1|171.7|0
1647938600000|2022-03-22 08:43:20|174.15|171.75|174.39|171.99|174.39|171.99|174.15|171.75|0
1647938610000|2022-03-22 08:43:30|174.49|172.09|174.39|171.99|174.49|172.09|174.39|171.99|0
1647938620000|2022-03-22 08:43:40|174.44|172.04|174.34|171.94|174.44|172.04|174.34|171.94|0
1647938630000|2022-03-22 08:43:50|174.39|171.99|174.39|171.99|174.48|172.08|174.39|171.99|0
1647938640000|2022-03-22 08:44:00|174.29|171.89|174.58|172.18|174.58|172.18|174.29|171.89|0
1647938650000|2022-03-22 08:44:10|174.68|172.28|174.77|172.37|174.77|172.37|174.58|172.18|0
1647938670000|2022-03-22 08:44:30|174.82|172.42|175.16|172.76|175.16|172.76|174.82|172.42|0
1647938680000|2022-03-22 08:44:40|175.25|172.85|175.2|172.8|175.25|172.85|175.2|172.8|0
1647938690000|2022-03-22 08:44:50|175.16|172.76|175.06|172.66|175.16|172.76|175.06|172.66|0
1647938700000|2022-03-22 08:45:00|174.97|172.57|174.58|172.18|174.97|172.57|174.58|172.18|0
1647938710000|2022-03-22 08:45:10|174.48|172.08|174.77|172.37|174.77|172.37|174.48|172.08|0
1647938730000|2022-03-22 08:45:30|174.82|172.42|174.58|172.18|174.82|172.42|174.58|172.18|0
1647938740000|2022-03-22 08:45:40|174.53|172.13|174.58|172.18|174.58|172.18|174.53|172.13|0
1647938760000|2022-03-22 08:46:00|174.53|172.13|174.58|172.18|174.63|172.23|174.48|172.08|0
1647938770000|2022-03-22 08:46:10|174.48|172.08|174.43|172.03|174.48|172.08|174.43|172.03|0
1647938780000|2022-03-22 08:46:20|174.48|172.08|174.39|171.99|174.48|172.08|174.39|171.99|0
1647938790000|2022-03-22 08:46:30|174.29|171.89|174.24|171.84|174.29|171.89|174.24|171.84|0
1647938800000|2022-03-22 08:46:40|174.29|171.89|174.39|171.99|174.48|172.08|174.29|171.89|0
1647938810000|2022-03-22 08:46:50|174.2|171.8|174.29|171.89|174.29|171.89|174.2|171.8|0
1647938820000|2022-03-22 08:47:00|174.15|171.75|174.1|171.7|174.15|171.75|174.1|171.7|0
1647938830000|2022-03-22 08:47:10|174.15|171.75|174.29|171.89|174.29|171.89|174.15|171.75|0
1647938840000|2022-03-22 08:47:20|174.2|171.8|174.29|171.89|174.29|171.89|174.2|171.8|0
1647938850000|2022-03-22 08:47:30|174.24|171.84|174.29|171.89|174.29|171.89|174.2|171.8|0
1647938860000|2022-03-22 08:47:40|174.24|171.84|174.29|171.89|174.29|171.89|174.24|171.84|0
1647938870000|2022-03-22 08:47:50|174.39|171.99|174.39|171.99|174.39|171.99|174.34|171.94|0
1647938880000|2022-03-22 08:48:00|174.29|171.89|174.2|171.8|174.29|171.89|174.2|171.8|0
1647938900000|2022-03-22 08:48:20|174.1|171.7|174.2|171.8|174.2|171.8|174.1|171.7|0
1647938910000|2022-03-22 08:48:30|174.15|171.75|174.1|171.7|174.15|171.75|174.1|171.7|0
1647938920000|2022-03-22 08:48:40|174.2|171.8|174.2|171.8|174.2|171.8|174.2|171.8|0
1647938930000|2022-03-22 08:48:50|174.24|171.84|174.24|171.84|174.24|171.84|174.24|171.84|0
1647938940000|2022-03-22 08:49:00|174.15|171.75|174.2|171.8|174.2|171.8|174.15|171.75|0
1647938950000|2022-03-22 08:49:10|174.1|171.7|174.1|171.7|174.1|171.7|174.1|171.7|0
1647938960000|2022-03-22 08:49:20|174|171.6|173.91|171.51|174|171.6|173.91|171.51|0
1647938970000|2022-03-22 08:49:30|173.86|171.46|173.81|171.41|173.86|171.46|173.81|171.41|0
1647938980000|2022-03-22 08:49:40|173.72|171.32|173.72|171.32|173.76|171.36|173.72|171.32|0
1647939000000|2022-03-22 08:50:00|173.81|171.41|173.72|171.32|173.81|171.41|173.72|171.32|0
1647939020000|2022-03-22 08:50:20|173.76|171.36|173.72|171.32|173.76|171.36|173.72|171.32|0
1647939030000|2022-03-22 08:50:30|173.81|171.41|173.62|171.22|173.81|171.41|173.62|171.22|0
1647939040000|2022-03-22 08:50:40|173.67|171.27|173.72|171.32|173.72|171.32|173.67|171.27|0
1647939050000|2022-03-22 08:50:50|173.71|171.31|173.91|171.51|173.91|171.51|173.71|171.31|0
1647939060000|2022-03-22 08:51:00|173.86|171.46|173.81|171.41|173.91|171.51|173.81|171.41|0
1647939070000|2022-03-22 08:51:10|173.86|171.46|173.86|171.46|173.91|171.51|173.81|171.41|0
1647939080000|2022-03-22 08:51:20|173.91|171.51|173.81|171.41|173.91|171.51|173.76|171.36|0
1647939090000|2022-03-22 08:51:30|173.71|171.31|173.52|171.12|173.71|171.31|173.52|171.12|0
1647939100000|2022-03-22 08:51:40|173.43|171.03|173.43|171.03|173.43|171.03|173.43|171.03|0
1647939110000|2022-03-22 08:51:50|173.14|170.74|173.09|170.69|173.14|170.74|173.09|170.69|0
1647939120000|2022-03-22 08:52:00|173.04|170.64|173.19|170.79|173.19|170.79|173.04|170.64|0
1647939130000|2022-03-22 08:52:10|173.14|170.74|173.04|170.64|173.24|170.84|173.04|170.64|0
1647939140000|2022-03-22 08:52:20|173.14|170.74|173.33|170.93|173.33|170.93|173.14|170.74|0
1647939150000|2022-03-22 08:52:30|173.43|171.03|173.43|171.03|173.43|171.03|173.33|170.93|0
1647939160000|2022-03-22 08:52:40|173.38|170.98|173.33|170.93|173.38|170.98|173.33|170.93|0
1647939170000|2022-03-22 08:52:50|173.28|170.88|173.38|170.98|173.38|170.98|173.28|170.88|0
1647939180000|2022-03-22 08:53:00|173.43|171.03|173.52|171.12|173.52|171.12|173.43|171.03|0
1647939190000|2022-03-22 08:53:10|173.43|171.03|173.38|170.98|173.43|171.03|173.33|170.93|0
1647939200000|2022-03-22 08:53:20|173.33|170.93|173.43|171.03|173.43|171.03|173.33|170.93|0
1647939210000|2022-03-22 08:53:30|173.33|170.93|173.24|170.84|173.33|170.93|173.24|170.84|0
1647939220000|2022-03-22 08:53:40|173.28|170.88|173.24|170.84|173.28|170.88|173.24|170.84|0
1647939240000|2022-03-22 08:54:00|173.19|170.79|173.28|170.88|173.28|170.88|173.19|170.79|0
1647939250000|2022-03-22 08:54:10|173.24|170.84|173.24|170.84|173.28|170.88|173.24|170.84|0
1647939260000|2022-03-22 08:54:20|173.14|170.74|173.14|170.74|173.19|170.79|173.14|170.74|0
1647939270000|2022-03-22 08:54:30|173.28|170.88|173.38|170.98|173.38|170.98|173.24|170.84|0
1647939280000|2022-03-22 08:54:40|173.43|171.03|173.38|170.98|173.43|171.03|173.38|170.98|0
1647939290000|2022-03-22 08:54:50|173.43|171.03|173.52|171.12|173.52|171.12|173.38|170.98|0
1647939300000|2022-03-22 08:55:00|173.43|171.03|173.43|171.03|173.47|171.07|173.43|171.03|0
1647939310000|2022-03-22 08:55:10|173.47|171.07|173.43|171.03|173.47|171.07|173.43|171.03|0
1647939320000|2022-03-22 08:55:20|173.38|170.98|173.43|171.03|173.43|171.03|173.38|170.98|0
1647939330000|2022-03-22 08:55:30|173.52|171.12|173.57|171.17|173.57|171.17|173.52|171.12|0
1647939340000|2022-03-22 08:55:40|173.52|171.12|173.57|171.17|173.57|171.17|173.52|171.12|0
1647939350000|2022-03-22 08:55:50|173.52|171.12|173.62|171.22|173.62|171.22|173.52|171.12|0
1647939360000|2022-03-22 08:56:00|173.71|171.31|173.62|171.22|173.71|171.31|173.62|171.22|0
1647939370000|2022-03-22 08:56:10|173.57|171.17|173.71|171.31|173.71|171.31|173.57|171.17|0
1647939380000|2022-03-22 08:56:20|173.62|171.22|173.62|171.22|173.66|171.26|173.62|171.22|0
1647939390000|2022-03-22 08:56:30|173.71|171.31|173.62|171.22|173.71|171.31|173.62|171.22|0
1647939410000|2022-03-22 08:56:50|173.52|171.12|173.52|171.12|173.52|171.12|173.52|171.12|0
1647939430000|2022-03-22 08:57:10|173.43|171.03|173.52|171.12|173.52|171.12|173.43|171.03|0
1647939440000|2022-03-22 08:57:20|173.47|171.07|173.52|171.12|173.57|171.17|173.47|171.07|0
1647939450000|2022-03-22 08:57:30|173.57|171.17|173.57|171.17|173.62|171.22|173.57|171.17|0
1647939460000|2022-03-22 08:57:40|173.62|171.22|173.62|171.22|173.62|171.22|173.62|171.22|0
1647939470000|2022-03-22 08:57:50|173.52|171.12|173.43|171.03|173.62|171.22|173.43|171.03|0
1647939480000|2022-03-22 08:58:00|173.52|171.12|173.52|171.12|173.52|171.12|173.52|171.12|0
1647939490000|2022-03-22 08:58:10|173.43|171.03|173.43|171.03|173.43|171.03|173.43|171.03|0
1647939500000|2022-03-22 08:58:20|173.52|171.12|173.62|171.22|173.62|171.22|173.52|171.12|0
1647939510000|2022-03-22 08:58:30|173.57|171.17|173.52|171.12|173.57|171.17|173.52|171.12|0
1647939520000|2022-03-22 08:58:40|173.71|171.31|173.71|171.31|173.71|171.31|173.71|171.31|0
1647939530000|2022-03-22 08:58:50|173.81|171.41|173.76|171.36|173.81|171.41|173.76|171.36|0
1647939540000|2022-03-22 08:59:00|173.71|171.31|173.71|171.31|173.76|171.36|173.71|171.31|0
1647939550000|2022-03-22 08:59:10|173.81|171.41|174|171.6|174|171.6|173.81|171.41|0
1647939560000|2022-03-22 08:59:20|173.9|171.5|174|171.6|174|171.6|173.9|171.5|0
1647939570000|2022-03-22 08:59:30|174.05|171.65|174.1|171.7|174.1|171.7|174|171.6|0
1647939580000|2022-03-22 08:59:40|174.05|171.65|173.81|171.41|174.05|171.65|173.81|171.41|0
1647939590000|2022-03-22 08:59:50|173.71|171.31|173.81|171.41|173.81|171.41|173.71|171.31|0
1647939600000|2022-03-22 09:00:00|173.71|171.31|173.9|171.5|173.9|171.5|173.71|171.31|0
1647939610000|2022-03-22 09:00:10|173.81|171.41|173.85|171.45|173.85|171.45|173.81|171.41|0
1647939630000|2022-03-22 09:00:30|173.9|171.5|174.58|172.18|174.58|172.18|173.9|171.5|0
1647939640000|2022-03-22 09:00:40|174.67|172.27|174.67|172.27|174.67|172.27|174.67|172.27|0
1647939650000|2022-03-22 09:00:50|174.77|172.37|174.77|172.37|174.86|172.46|174.77|172.37|0
1647939660000|2022-03-22 09:01:00|174.86|172.46|174.86|172.46|174.86|172.46|174.86|172.46|0
1647939670000|2022-03-22 09:01:10|174.96|172.56|175.06|172.66|175.06|172.66|174.96|172.56|0
1647939680000|2022-03-22 09:01:20|175.1|172.7|174.96|172.56|175.1|172.7|174.86|172.46|0
1647939690000|2022-03-22 09:01:30|175.06|172.66|174.77|172.37|175.06|172.66|174.77|172.37|0
1647939700000|2022-03-22 09:01:40|174.86|172.46|174.77|172.37|174.86|172.46|174.77|172.37|0
1647939710000|2022-03-22 09:01:50|174.81|172.41|174.91|172.51|174.96|172.56|174.81|172.41|0
1647939720000|2022-03-22 09:02:00|174.77|172.37|174.77|172.37|174.77|172.37|174.77|172.37|0
1647939730000|2022-03-22 09:02:10|174.86|172.46|174.77|172.37|174.86|172.46|174.77|172.37|0
1647939740000|2022-03-22 09:02:20|174.67|172.27|174.67|172.27|174.67|172.27|174.67|172.27|0
1647939750000|2022-03-22 09:02:30|174.77|172.37|174.77|172.37|174.77|172.37|174.67|172.27|0
1647939760000|2022-03-22 09:02:40|174.81|172.41|174.86|172.46|174.86|172.46|174.81|172.41|0
1647939770000|2022-03-22 09:02:50|174.81|172.41|174.96|172.56|174.96|172.56|174.81|172.41|0
1647939780000|2022-03-22 09:03:00|174.91|172.51|174.86|172.46|174.91|172.51|174.86|172.46|0
1647939790000|2022-03-22 09:03:10|174.91|172.51|174.91|172.51|174.91|172.51|174.91|172.51|0
1647939800000|2022-03-22 09:03:20|174.86|172.46|174.86|172.46|174.91|172.51|174.86|172.46|0
1647939810000|2022-03-22 09:03:30|174.81|172.41|174.86|172.46|174.86|172.46|174.77|172.37|0
1647939820000|2022-03-22 09:03:40|174.81|172.41|174.77|172.37|174.86|172.46|174.77|172.37|0
1647939830000|2022-03-22 09:03:50|174.81|172.41|174.91|172.51|174.91|172.51|174.81|172.41|0
1647939840000|2022-03-22 09:04:00|174.96|172.56|175.05|172.65|175.06|172.66|174.96|172.56|0
1647939850000|2022-03-22 09:04:10|175|172.6|174.96|172.56|175.15|172.75|174.96|172.56|0
1647939860000|2022-03-22 09:04:20|175.05|172.65|174.96|172.56|175.05|172.65|174.96|172.56|0
1647939870000|2022-03-22 09:04:30|175|172.6|175|172.6|175|172.6|175|172.6|0
1647939880000|2022-03-22 09:04:40|175.05|172.65|174.96|172.56|175.05|172.65|174.96|172.56|0
1647939900000|2022-03-22 09:05:00|175.05|172.65|175.05|172.65|175.1|172.7|175.05|172.65|0
1647939910000|2022-03-22 09:05:10|175|172.6|174.96|172.56|175|172.6|174.96|172.56|0
1647939920000|2022-03-22 09:05:20|174.86|172.46|174.77|172.37|174.86|172.46|174.77|172.37|0
1647939940000|2022-03-22 09:05:40|174.67|172.27|174.77|172.37|174.77|172.37|174.67|172.27|0
1647939950000|2022-03-22 09:05:50|174.86|172.46|174.86|172.46|174.86|172.46|174.86|172.46|0
1647939960000|2022-03-22 09:06:00|174.77|172.37|174.72|172.32|174.77|172.37|174.67|172.27|0
1647939970000|2022-03-22 09:06:10|174.86|172.46|175.05|172.65|175.05|172.65|174.86|172.46|0
1647939980000|2022-03-22 09:06:20|175|172.6|175.1|172.7|175.1|172.7|175|172.6|0
1647939990000|2022-03-22 09:06:30|175.05|172.65|174.96|172.56|175.05|172.65|174.96|172.56|0
1647940000000|2022-03-22 09:06:40|175|172.6|175.05|172.65|175.05|172.65|175|172.6|0
1647940020000|2022-03-22 09:07:00|174.96|172.56|175|172.6|175|172.6|174.96|172.56|0
1647940030000|2022-03-22 09:07:10|175.05|172.65|175.15|172.75|175.15|172.75|175.05|172.65|0
1647940040000|2022-03-22 09:07:20|175.54|173.14|175.54|173.14|175.54|173.14|175.54|173.14|0
1647940050000|2022-03-22 09:07:30|175.34|172.94|175.39|172.99|175.39|172.99|175.34|172.94|0
1647940060000|2022-03-22 09:07:40|175.34|172.94|175.2|172.8|175.34|172.94|175.2|172.8|0
1647940070000|2022-03-22 09:07:50|175.15|172.75|175.34|172.94|175.34|172.94|175.15|172.75|0
1647940080000|2022-03-22 09:08:00|175.44|173.04|175.44|173.04|175.44|173.04|175.44|173.04|0
1647940090000|2022-03-22 09:08:10|175.34|172.94|175.34|172.94|175.34|172.94|175.34|172.94|0
1647940100000|2022-03-22 09:08:20|175.44|173.04|175.44|173.04|175.44|173.04|175.44|173.04|0
1647940110000|2022-03-22 09:08:30|175.63|173.23|175.63|173.23|175.63|173.23|175.63|173.23|0
1647940120000|2022-03-22 09:08:40|175.54|173.14|175.77|173.37|175.82|173.42|175.54|173.14|0
1647940130000|2022-03-22 09:08:50|175.73|173.33|175.73|173.33|175.77|173.37|175.73|173.33|0
1647940140000|2022-03-22 09:09:00|175.82|173.42|175.82|173.42|175.82|173.42|175.82|173.42|0
1647940150000|2022-03-22 09:09:10|175.73|173.33|175.73|173.33|175.73|173.33|175.73|173.33|0
1647940170000|2022-03-22 09:09:30|175.68|173.28|175.73|173.33|175.73|173.33|175.68|173.28|0
1647940180000|2022-03-22 09:09:40|175.53|173.13|175.53|173.13|175.53|173.13|175.53|173.13|0
1647940190000|2022-03-22 09:09:50|175.44|173.04|175.29|172.89|175.44|173.04|175.29|172.89|0
1647940200000|2022-03-22 09:10:00|175.25|172.85|175.2|172.8|175.34|172.94|175.2|172.8|0
1647940210000|2022-03-22 09:10:10|175.15|172.75|175.15|172.75|175.15|172.75|175.15|172.75|0
1647940220000|2022-03-22 09:10:20|175.05|172.65|175.34|172.94|175.34|172.94|175.05|172.65|0
1647940230000|2022-03-22 09:10:30|175.29|172.89|175.25|172.85|175.29|172.89|175.25|172.85|0
1647940240000|2022-03-22 09:10:40|175.34|172.94|175.29|172.89|175.34|172.94|175.25|172.85|0
1647940250000|2022-03-22 09:10:50|175.34|172.94|175.63|173.23|175.63|173.23|175.34|172.94|0
1647940260000|2022-03-22 09:11:00|175.53|173.13|175.25|172.85|175.53|173.13|175.25|172.85|0
1647940270000|2022-03-22 09:11:10|175.15|172.75|175.34|172.94|175.34|172.94|175.15|172.75|0
1647940280000|2022-03-22 09:11:20|175.25|172.85|175.15|172.75|175.25|172.85|175.15|172.75|0
1647940290000|2022-03-22 09:11:30|175.05|172.65|175.05|172.65|175.05|172.65|175.05|172.65|0
1647940300000|2022-03-22 09:11:40|175.1|172.7|175.15|172.75|175.15|172.75|175.05|172.65|0
1647940310000|2022-03-22 09:11:50|175.05|172.65|174.96|172.56|175.05|172.65|174.96|172.56|0
1647940320000|2022-03-22 09:12:00|175.05|172.65|175.05|172.65|175.05|172.65|175.05|172.65|0
1647940350000|2022-03-22 09:12:30|174.91|172.51|174.96|172.56|175|172.6|174.91|172.51|0
1647940360000|2022-03-22 09:12:40|175.05|172.65|174.76|172.36|175.05|172.65|174.76|172.36|0
1647940370000|2022-03-22 09:12:50|174.71|172.31|174.86|172.46|174.96|172.56|174.71|172.31|0
1647940380000|2022-03-22 09:13:00|174.96|172.56|175.24|172.84|175.24|172.84|174.96|172.56|0
1647940400000|2022-03-22 09:13:20|175.15|172.75|175.15|172.75|175.15|172.75|175.15|172.75|0
1647940420000|2022-03-22 09:13:40|175.05|172.65|175.24|172.84|175.24|172.84|175.05|172.65|0
1647940430000|2022-03-22 09:13:50|175.05|172.65|175.1|172.7|175.15|172.75|174.96|172.56|0
1647940440000|2022-03-22 09:14:00|175.15|172.75|175.24|172.84|175.24|172.84|175.15|172.75|0
1647940450000|2022-03-22 09:14:10|175.29|172.89|175.24|172.84|175.34|172.94|175.24|172.84|0
1647940460000|2022-03-22 09:14:20|175.19|172.79|175.24|172.84|175.24|172.84|175.19|172.79|0
1647940470000|2022-03-22 09:14:30|175.34|172.94|175.15|172.75|175.34|172.94|175.15|172.75|0
1647940480000|2022-03-22 09:14:40|175.19|172.79|175.24|172.84|175.24|172.84|175.19|172.79|0
1647940490000|2022-03-22 09:14:50|175.29|172.89|175.29|172.89|175.29|172.89|175.24|172.84|0
1647940500000|2022-03-22 09:15:00|175.44|173.04|175.44|173.04|175.44|173.04|175.44|173.04|0
1647940510000|2022-03-22 09:15:10|175.24|172.84|175.29|172.89|175.29|172.89|175.24|172.84|0
1647940520000|2022-03-22 09:15:20|175.24|172.84|175.63|173.23|175.63|173.23|175.24|172.84|0
1647940530000|2022-03-22 09:15:30|175.53|173.13|175.34|172.94|175.53|173.13|175.34|172.94|0
1647940570000|2022-03-22 09:16:10|175.39|172.99|175.39|172.99|175.39|172.99|175.34|172.94|0
1647940580000|2022-03-22 09:16:20|175.44|173.04|175.53|173.13|175.53|173.13|175.44|173.04|0
1647940590000|2022-03-22 09:16:30|175.63|173.23|175.73|173.33|175.73|173.33|175.63|173.23|0
1647940600000|2022-03-22 09:16:40|175.68|173.28|175.82|173.42|175.82|173.42|175.68|173.28|0
1647940610000|2022-03-22 09:16:50|175.92|173.52|175.87|173.47|175.92|173.52|175.87|173.47|0
1647940620000|2022-03-22 09:17:00|175.82|173.42|175.73|173.33|175.82|173.42|175.73|173.33|0
1647940640000|2022-03-22 09:17:20|175.77|173.37|175.63|173.23|175.77|173.37|175.63|173.23|0
1647940650000|2022-03-22 09:17:30|175.73|173.33|175.73|173.33|175.73|173.33|175.73|173.33|0
1647940660000|2022-03-22 09:17:40|175.63|173.23|175.63|173.23|175.63|173.23|175.63|173.23|0
1647940670000|2022-03-22 09:17:50|175.44|173.04|175.44|173.04|175.44|173.04|175.44|173.04|0
1647940690000|2022-03-22 09:18:10|175.34|172.94|175.24|172.84|175.34|172.94|175.24|172.84|0
1647940700000|2022-03-22 09:18:20|175.05|172.65|175.24|172.84|175.24|172.84|175.05|172.65|0
1647940710000|2022-03-22 09:18:30|175.29|172.89|175.34|172.94|175.44|173.04|175.29|172.89|0
1647940720000|2022-03-22 09:18:40|175.24|172.84|175.24|172.84|175.29|172.89|175.24|172.84|0
1647940730000|2022-03-22 09:18:50|175.34|172.94|175.34|172.94|175.34|172.94|175.34|172.94|0
1647940740000|2022-03-22 09:19:00|175.44|173.04|175.34|172.94|175.44|173.04|175.34|172.94|0
1647940750000|2022-03-22 09:19:10|175.44|173.04|175.34|172.94|175.44|173.04|175.34|172.94|0
1647940760000|2022-03-22 09:19:20|175.29|172.89|175.34|172.94|175.34|172.94|175.29|172.89|0
1647940780000|2022-03-22 09:19:40|175.24|172.84|175.24|172.84|175.24|172.84|175.24|172.84|0
1647940790000|2022-03-22 09:19:50|175.34|172.94|175.34|172.94|175.34|172.94|175.34|172.94|0
1647940800000|2022-03-22 09:20:00|175.24|172.84|175.15|172.75|175.34|172.94|175.15|172.75|0
1647940830000|2022-03-22 09:20:30|175.05|172.65|174.86|172.46|175.05|172.65|174.86|172.46|0
1647940840000|2022-03-22 09:20:40|174.95|172.55|174.9|172.5|174.95|172.55|174.86|172.46|0
1647940850000|2022-03-22 09:20:50|174.95|172.55|174.66|172.26|174.95|172.55|174.66|172.26|0
1647940860000|2022-03-22 09:21:00|174.61|172.21|174.66|172.26|174.66|172.26|174.61|172.21|0
1647940870000|2022-03-22 09:21:10|174.47|172.07|174.38|171.98|174.57|172.17|174.38|171.98|0
1647940880000|2022-03-22 09:21:20|174.28|171.88|174.28|171.88|174.28|171.88|174.28|171.88|0
1647940890000|2022-03-22 09:21:30|174.38|171.98|174.38|171.98|174.47|172.07|174.38|171.98|0
1647940900000|2022-03-22 09:21:40|174.28|171.88|174.23|171.83|174.28|171.88|174.18|171.78|0
1647940910000|2022-03-22 09:21:50|174.18|171.78|174.18|171.78|174.28|171.88|174.18|171.78|0
1647940920000|2022-03-22 09:22:00|174.28|171.88|174.28|171.88|174.28|171.88|174.28|171.88|0
1647940930000|2022-03-22 09:22:10|174.33|171.93|174.42|172.02|174.47|172.07|174.33|171.93|0
1647940940000|2022-03-22 09:22:20|174.47|172.07|174.47|172.07|174.47|172.07|174.47|172.07|0
1647940950000|2022-03-22 09:22:30|174.38|171.98|174.38|171.98|174.42|172.02|174.38|171.98|0
1647940960000|2022-03-22 09:22:40|174.42|172.02|174.57|172.17|174.57|172.17|174.42|172.02|0
1647940970000|2022-03-22 09:22:50|174.52|172.12|174.57|172.17|174.57|172.17|174.47|172.07|0
1647940980000|2022-03-22 09:23:00|174.47|172.07|174.47|172.07|174.47|172.07|174.38|171.98|0
1647940990000|2022-03-22 09:23:10|174.42|172.02|174.28|171.88|174.42|172.02|174.23|171.83|0
1647941000000|2022-03-22 09:23:20|174.18|171.78|174.38|171.98|174.38|171.98|174.18|171.78|0
1647941020000|2022-03-22 09:23:40|174.28|171.88|174.28|171.88|174.33|171.93|174.28|171.88|0
1647941030000|2022-03-22 09:23:50|174.33|171.93|174.47|172.07|174.47|172.07|174.33|171.93|0
1647941050000|2022-03-22 09:24:10|174.37|171.97|174.37|171.97|174.37|171.97|174.37|171.97|0
1647941060000|2022-03-22 09:24:20|174.18|171.78|174.28|171.88|174.28|171.88|174.18|171.78|0
1647941070000|2022-03-22 09:24:30|174.18|171.78|174.23|171.83|174.28|171.88|174.18|171.78|0
1647941080000|2022-03-22 09:24:40|174.18|171.78|173.89|171.49|174.18|171.78|173.89|171.49|0
1647941090000|2022-03-22 09:24:50|173.8|171.4|173.75|171.35|173.8|171.4|173.75|171.35|0
1647941100000|2022-03-22 09:25:00|173.7|171.3|173.94|171.54|173.94|171.54|173.7|171.3|0
1647941110000|2022-03-22 09:25:10|173.99|171.59|173.89|171.49|173.99|171.59|173.89|171.49|0
1647941120000|2022-03-22 09:25:20|173.99|171.59|173.8|171.4|173.99|171.59|173.8|171.4|0
1647941140000|2022-03-22 09:25:40|173.89|171.49|173.99|171.59|173.99|171.59|173.89|171.49|0
1647941150000|2022-03-22 09:25:50|173.84|171.44|173.75|171.35|173.84|171.44|173.75|171.35|0
1647941160000|2022-03-22 09:26:00|173.8|171.4|173.8|171.4|173.8|171.4|173.75|171.35|0
1647941170000|2022-03-22 09:26:10|173.75|171.35|173.8|171.4|173.8|171.4|173.75|171.35|0
1647941180000|2022-03-22 09:26:20|173.7|171.3|173.7|171.3|173.7|171.3|173.65|171.25|0
1647941190000|2022-03-22 09:26:30|173.89|171.49|173.99|171.59|173.99|171.59|173.89|171.49|0
1647941200000|2022-03-22 09:26:40|173.94|171.54|173.89|171.49|173.99|171.59|173.89|171.49|0
1647941210000|2022-03-22 09:26:50|173.94|171.54|174.09|171.69|174.09|171.69|173.94|171.54|0
1647941220000|2022-03-22 09:27:00|173.99|171.59|173.8|171.4|173.99|171.59|173.8|171.4|0
1647941230000|2022-03-22 09:27:10|173.7|171.3|173.7|171.3|173.7|171.3|173.7|171.3|0
1647941240000|2022-03-22 09:27:20|173.65|171.25|173.65|171.25|173.7|171.3|173.61|171.21|0
1647941250000|2022-03-22 09:27:30|173.7|171.3|173.8|171.4|173.8|171.4|173.7|171.3|0
1647941260000|2022-03-22 09:27:40|173.75|171.35|173.75|171.35|173.8|171.4|173.75|171.35|0
1647941270000|2022-03-22 09:27:50|173.8|171.4|173.8|171.4|173.8|171.4|173.8|171.4|0
1647941280000|2022-03-22 09:28:00|173.7|171.3|173.61|171.21|173.7|171.3|173.61|171.21|0
1647941290000|2022-03-22 09:28:10|173.51|171.11|173.51|171.11|173.51|171.11|173.51|171.11|0
1647941300000|2022-03-22 09:28:20|173.61|171.21|173.51|171.11|173.61|171.21|173.51|171.11|0
1647941310000|2022-03-22 09:28:30|173.46|171.06|173.51|171.11|173.56|171.16|173.46|171.06|0
1647941330000|2022-03-22 09:28:50|173.41|171.01|173.41|171.01|173.41|171.01|173.36|170.96|0
1647941340000|2022-03-22 09:29:00|173.51|171.11|173.51|171.11|173.61|171.21|173.51|171.11|0
1647941350000|2022-03-22 09:29:10|173.41|171.01|173.41|171.01|173.41|171.01|173.41|171.01|0
1647941360000|2022-03-22 09:29:20|173.32|170.92|173.22|170.82|173.32|170.92|173.22|170.82|0
1647941370000|2022-03-22 09:29:30|173.13|170.73|173.13|170.73|173.13|170.73|173.13|170.73|0
1647941380000|2022-03-22 09:29:40|173.03|170.63|172.98|170.58|173.03|170.63|172.98|170.58|0
1647941390000|2022-03-22 09:29:50|172.94|170.54|172.98|170.58|173.03|170.63|172.94|170.54|0
1647941400000|2022-03-22 09:30:00|172.94|170.54|173.03|170.63|173.03|170.63|172.94|170.54|0
1647941410000|2022-03-22 09:30:10|172.98|170.58|172.94|170.54|172.98|170.58|172.94|170.54|0
1647941420000|2022-03-22 09:30:20|172.84|170.44|172.65|170.25|172.84|170.44|172.65|170.25|0
1647941440000|2022-03-22 09:30:40|172.74|170.34|172.74|170.34|172.84|170.44|172.74|170.34|0
1647941450000|2022-03-22 09:30:50|172.84|170.44|172.74|170.34|172.84|170.44|172.74|170.34|0
1647941460000|2022-03-22 09:31:00|172.7|170.3|172.74|170.34|172.74|170.34|172.65|170.25|0
1647941490000|2022-03-22 09:31:30|172.84|170.44|172.94|170.54|172.94|170.54|172.84|170.44|0
1647941500000|2022-03-22 09:31:40|173.03|170.63|173.03|170.63|173.03|170.63|173.03|170.63|0
1647941510000|2022-03-22 09:31:50|173.13|170.73|173.22|170.82|173.22|170.82|173.13|170.73|0
1647941520000|2022-03-22 09:32:00|173.17|170.77|173.08|170.68|173.17|170.77|173.08|170.68|0
1647941530000|2022-03-22 09:32:10|173.32|170.92|173.32|170.92|173.32|170.92|173.32|170.92|0
1647941540000|2022-03-22 09:32:20|173.27|170.87|173.22|170.82|173.32|170.92|173.22|170.82|0
1647941550000|2022-03-22 09:32:30|173.27|170.87|173.27|170.87|173.27|170.87|173.22|170.82|0
1647941560000|2022-03-22 09:32:40|173.32|170.92|173.32|170.92|173.41|171.01|173.32|170.92|0
1647941570000|2022-03-22 09:32:50|173.36|170.96|173.51|171.11|173.51|171.11|173.36|170.96|0
1647941580000|2022-03-22 09:33:00|173.41|171.01|173.41|171.01|173.41|171.01|173.41|171.01|0
1647941590000|2022-03-22 09:33:10|173.51|171.11|173.55|171.15|173.6|171.2|173.51|171.11|0
1647941600000|2022-03-22 09:33:20|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1647941610000|2022-03-22 09:33:30|173.51|171.11|173.32|170.92|173.51|171.11|173.32|170.92|0
1647941620000|2022-03-22 09:33:40|173.36|170.96|173.46|171.06|173.51|171.11|173.36|170.96|0
1647941630000|2022-03-22 09:33:50|173.6|171.2|173.51|171.11|173.6|171.2|173.51|171.11|0
1647941640000|2022-03-22 09:34:00|173.46|171.06|173.32|170.92|173.46|171.06|173.32|170.92|0
1647941650000|2022-03-22 09:34:10|173.41|171.01|173.41|171.01|173.41|171.01|173.41|171.01|0
1647941660000|2022-03-22 09:34:20|173.32|170.92|173.32|170.92|173.32|170.92|173.32|170.92|0
1647941670000|2022-03-22 09:34:30|173.22|170.82|173.32|170.92|173.32|170.92|173.22|170.82|0
1647941680000|2022-03-22 09:34:40|173.27|170.87|173.41|171.01|173.41|171.01|173.22|170.82|0
1647941690000|2022-03-22 09:34:50|173.36|170.96|173.41|171.01|173.41|171.01|173.36|170.96|0
1647941710000|2022-03-22 09:35:10|173.51|171.11|173.51|171.11|173.6|171.2|173.51|171.11|0
1647941720000|2022-03-22 09:35:20|173.6|171.2|173.55|171.15|173.6|171.2|173.55|171.15|0
1647941730000|2022-03-22 09:35:30|173.6|171.2|173.65|171.25|173.65|171.25|173.6|171.2|0
1647941740000|2022-03-22 09:35:40|173.6|171.2|173.51|171.11|173.6|171.2|173.51|171.11|0
1647941750000|2022-03-22 09:35:50|173.7|171.3|173.6|171.2|173.7|171.3|173.6|171.2|0
1647941760000|2022-03-22 09:36:00|173.55|171.15|173.51|171.11|173.55|171.15|173.51|171.11|0
1647941770000|2022-03-22 09:36:10|173.6|171.2|173.6|171.2|173.6|171.2|173.55|171.15|0
1647941780000|2022-03-22 09:36:20|173.55|171.15|173.51|171.11|173.55|171.15|173.51|171.11|0
1647941790000|2022-03-22 09:36:30|173.55|171.15|173.6|171.2|173.6|171.2|173.51|171.11|0
1647941810000|2022-03-22 09:36:50|173.51|171.11|173.6|171.2|173.6|171.2|173.51|171.11|0
1647941820000|2022-03-22 09:37:00|173.55|171.15|173.6|171.2|173.6|171.2|173.55|171.15|0
1647941840000|2022-03-22 09:37:20|173.65|171.25|173.51|171.11|173.7|171.3|173.51|171.11|0
1647941850000|2022-03-22 09:37:30|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1647941870000|2022-03-22 09:37:50|173.51|171.11|173.51|171.11|173.51|171.11|173.51|171.11|0
1647941890000|2022-03-22 09:38:10|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1647941900000|2022-03-22 09:38:20|173.51|171.11|173.51|171.11|173.51|171.11|173.46|171.06|0
1647941910000|2022-03-22 09:38:30|173.41|171.01|173.36|170.96|173.41|171.01|173.32|170.92|0
1647941920000|2022-03-22 09:38:40|173.32|170.92|173.27|170.87|173.32|170.92|173.22|170.82|0
1647941930000|2022-03-22 09:38:50|173.32|170.92|173.27|170.87|173.32|170.92|173.27|170.87|0
1647941940000|2022-03-22 09:39:00|173.32|170.92|173.55|171.15|173.55|171.15|173.32|170.92|0
1647941950000|2022-03-22 09:39:10|173.6|171.2|173.51|171.11|173.6|171.2|173.51|171.11|0
1647941960000|2022-03-22 09:39:20|173.55|171.15|173.51|171.11|173.55|171.15|173.51|171.11|0
1647941970000|2022-03-22 09:39:30|173.55|171.15|173.51|171.11|173.55|171.15|173.41|171.01|0
1647941980000|2022-03-22 09:39:40|173.41|171.01|173.41|171.01|173.46|171.06|173.41|171.01|0
1647941990000|2022-03-22 09:39:50|173.51|171.11|173.41|171.01|173.51|171.11|173.41|171.01|0
1647942000000|2022-03-22 09:40:00|173.32|170.92|173.22|170.82|173.32|170.92|173.22|170.82|0
1647942020000|2022-03-22 09:40:20|173.27|170.87|173.12|170.72|173.27|170.87|173.12|170.72|0
1647942030000|2022-03-22 09:40:30|173.17|170.77|173.22|170.82|173.22|170.82|173.12|170.72|0
1647942040000|2022-03-22 09:40:40|173.31|170.91|173.31|170.91|173.31|170.91|173.31|170.91|0
1647942070000|2022-03-22 09:41:10|173.36|170.96|173.31|170.91|173.36|170.96|173.31|170.91|0
1647942080000|2022-03-22 09:41:20|173.36|170.96|173.41|171.01|173.41|171.01|173.36|170.96|0
1647942090000|2022-03-22 09:41:30|173.46|171.06|173.41|171.01|173.46|171.06|173.41|171.01|0
1647942100000|2022-03-22 09:41:40|173.46|171.06|173.46|171.06|173.51|171.11|173.41|171.01|0
1647942110000|2022-03-22 09:41:50|173.41|171.01|173.41|171.01|173.41|171.01|173.41|171.01|0
1647942120000|2022-03-22 09:42:00|173.46|171.06|173.55|171.15|173.55|171.15|173.46|171.06|0
1647942130000|2022-03-22 09:42:10|173.6|171.2|173.7|171.3|173.7|171.3|173.6|171.2|0
1647942160000|2022-03-22 09:42:40|173.74|171.34|173.74|171.34|173.74|171.34|173.7|171.3|0
1647942170000|2022-03-22 09:42:50|173.6|171.2|173.6|171.2|173.65|171.25|173.6|171.2|0
1647942180000|2022-03-22 09:43:00|173.65|171.25|173.79|171.39|173.79|171.39|173.65|171.25|0
1647942190000|2022-03-22 09:43:10|173.89|171.49|173.84|171.44|173.89|171.49|173.84|171.44|0
1647942200000|2022-03-22 09:43:20|173.89|171.49|173.7|171.3|173.89|171.49|173.7|171.3|0
1647942210000|2022-03-22 09:43:30|173.65|171.25|173.51|171.11|173.65|171.25|173.51|171.11|0
1647942220000|2022-03-22 09:43:40|173.41|171.01|173.41|171.01|173.41|171.01|173.41|171.01|0
1647942230000|2022-03-22 09:43:50|173.31|170.91|173.31|170.91|173.31|170.91|173.31|170.91|0
1647942240000|2022-03-22 09:44:00|173.22|170.82|173.22|170.82|173.22|170.82|173.22|170.82|0
1647942250000|2022-03-22 09:44:10|173.12|170.72|173.12|170.72|173.12|170.72|173.12|170.72|0
1647942260000|2022-03-22 09:44:20|173.22|170.82|173.12|170.72|173.22|170.82|173.12|170.72|0
1647942270000|2022-03-22 09:44:30|173.22|170.82|173.41|171.01|173.5|171.1|173.22|170.82|0
1647942280000|2022-03-22 09:44:40|173.5|171.1|173.6|171.2|173.6|171.2|173.5|171.1|0
1647942290000|2022-03-22 09:44:50|173.7|171.3|173.7|171.3|173.7|171.3|173.6|171.2|0
1647942300000|2022-03-22 09:45:00|173.65|171.25|173.7|171.3|173.7|171.3|173.65|171.25|0
1647942310000|2022-03-22 09:45:10|173.79|171.39|173.84|171.44|173.84|171.44|173.79|171.39|0
1647942320000|2022-03-22 09:45:20|173.79|171.39|173.84|171.44|173.84|171.44|173.79|171.39|0
1647942340000|2022-03-22 09:45:40|173.79|171.39|173.79|171.39|173.79|171.39|173.79|171.39|0
1647942350000|2022-03-22 09:45:50|173.84|171.44|173.89|171.49|173.89|171.49|173.84|171.44|0
1647942360000|2022-03-22 09:46:00|173.93|171.53|173.89|171.49|173.93|171.53|173.89|171.49|0
1647942370000|2022-03-22 09:46:10|173.84|171.44|173.89|171.49|173.89|171.49|173.79|171.39|0
1647942380000|2022-03-22 09:46:20|173.84|171.44|173.84|171.44|173.84|171.44|173.84|171.44|0
1647942390000|2022-03-22 09:46:30|173.89|171.49|173.79|171.39|173.89|171.49|173.7|171.3|0
1647942400000|2022-03-22 09:46:40|173.7|171.3|173.55|171.15|173.7|171.3|173.55|171.15|0
1647942410000|2022-03-22 09:46:50|173.5|171.1|173.45|171.05|173.5|171.1|173.41|171.01|0
1647942420000|2022-03-22 09:47:00|173.41|171.01|173.36|170.96|173.41|171.01|173.36|170.96|0
1647942430000|2022-03-22 09:47:10|173.31|170.91|173.26|170.86|173.31|170.91|173.26|170.86|0
1647942440000|2022-03-22 09:47:20|173.31|170.91|173.31|170.91|173.31|170.91|173.31|170.91|0
1647942450000|2022-03-22 09:47:30|173.26|170.86|173.26|170.86|173.26|170.86|173.26|170.86|0
1647942460000|2022-03-22 09:47:40|173.22|170.82|173.26|170.86|173.31|170.91|173.22|170.82|0
1647942470000|2022-03-22 09:47:50|173.36|170.96|173.36|170.96|173.41|171.01|173.36|170.96|0
1647942480000|2022-03-22 09:48:00|173.41|171.01|173.31|170.91|173.41|171.01|173.31|170.91|0
1647942490000|2022-03-22 09:48:10|173.22|170.82|173.31|170.91|173.31|170.91|173.22|170.82|0
1647942510000|2022-03-22 09:48:30|173.22|170.82|173.41|171.01|173.41|171.01|173.22|170.82|0
1647942520000|2022-03-22 09:48:40|173.31|170.91|173.31|170.91|173.31|170.91|173.31|170.91|0
1647942530000|2022-03-22 09:48:50|173.26|170.86|173.41|171.01|173.41|171.01|173.26|170.86|0
1647942540000|2022-03-22 09:49:00|173.5|171.1|173.36|170.96|173.5|171.1|173.36|170.96|0
1647942550000|2022-03-22 09:49:10|173.31|170.91|173.26|170.86|173.31|170.91|173.26|170.86|0
1647942560000|2022-03-22 09:49:20|173.12|170.72|173.31|170.91|173.31|170.91|173.12|170.72|0
1647942590000|2022-03-22 09:49:50|173.22|170.82|173.22|170.82|173.26|170.86|173.22|170.82|0
1647942600000|2022-03-22 09:50:00|173.31|170.91|173.26|170.86|173.31|170.91|173.22|170.82|0
1647942610000|2022-03-22 09:50:10|173.22|170.82|173.31|170.91|173.31|170.91|173.22|170.82|0
1647942620000|2022-03-22 09:50:20|173.5|171.1|173.69|171.29|173.69|171.29|173.5|171.1|0
1647942630000|2022-03-22 09:50:30|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1647942640000|2022-03-22 09:50:40|173.69|171.29|173.69|171.29|173.69|171.29|173.69|171.29|0
1647942650000|2022-03-22 09:50:50|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1647942660000|2022-03-22 09:51:00|173.69|171.29|173.69|171.29|173.69|171.29|173.64|171.24|0
1647942670000|2022-03-22 09:51:10|173.6|171.2|173.5|171.1|173.6|171.2|173.5|171.1|0
1647942680000|2022-03-22 09:51:20|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1647942710000|2022-03-22 09:51:50|173.5|171.1|173.5|171.1|173.5|171.1|173.5|171.1|0
1647942720000|2022-03-22 09:52:00|173.55|171.15|173.6|171.2|173.69|171.29|173.55|171.15|0
1647942730000|2022-03-22 09:52:10|173.55|171.15|173.5|171.1|173.55|171.15|173.5|171.1|0
1647942740000|2022-03-22 09:52:20|173.45|171.05|173.5|171.1|173.5|171.1|173.45|171.05|0
1647942750000|2022-03-22 09:52:30|173.41|171.01|173.31|170.91|173.41|171.01|173.31|170.91|0
1647942760000|2022-03-22 09:52:40|173.12|170.72|173.17|170.77|173.17|170.77|173.12|170.72|0
1647942770000|2022-03-22 09:52:50|173.5|171.1|173.55|171.15|173.55|171.15|173.5|171.1|0
1647942780000|2022-03-22 09:53:00|173.6|171.2|173.64|171.24|173.69|171.29|173.6|171.2|0
1647942790000|2022-03-22 09:53:10|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1647942800000|2022-03-22 09:53:20|173.5|171.1|173.6|171.2|173.6|171.2|173.5|171.1|0
1647942810000|2022-03-22 09:53:30|173.5|171.1|173.5|171.1|173.5|171.1|173.5|171.1|0
1647942820000|2022-03-22 09:53:40|173.45|171.05|173.41|171.01|173.45|171.05|173.41|171.01|0
1647942830000|2022-03-22 09:53:50|173.45|171.05|173.5|171.1|173.5|171.1|173.45|171.05|0
1647942840000|2022-03-22 09:54:00|173.55|171.15|173.5|171.1|173.55|171.15|173.5|171.1|0
1647942870000|2022-03-22 09:54:30|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1647942900000|2022-03-22 09:55:00|173.55|171.15|173.55|171.15|173.6|171.2|173.5|171.1|0
1647942910000|2022-03-22 09:55:10|173.5|171.1|173.55|171.15|173.55|171.15|173.5|171.1|0
1647942920000|2022-03-22 09:55:20|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1647942930000|2022-03-22 09:55:30|173.69|171.29|173.79|171.39|173.79|171.39|173.6|171.2|0
1647942940000|2022-03-22 09:55:40|173.83|171.43|173.98|171.58|173.98|171.58|173.83|171.43|0
1647942970000|2022-03-22 09:56:10|173.79|171.39|173.79|171.39|173.79|171.39|173.74|171.34|0
1647942980000|2022-03-22 09:56:20|173.88|171.48|173.79|171.39|173.88|171.48|173.79|171.39|0
1647942990000|2022-03-22 09:56:30|173.83|171.43|173.79|171.39|173.83|171.43|173.79|171.39|0
1647943000000|2022-03-22 09:56:40|173.74|171.34|173.4|171|173.74|171.34|173.4|171|0
1647943010000|2022-03-22 09:56:50|173.45|171.05|173.64|171.24|173.64|171.24|173.4|171|0
1647943020000|2022-03-22 09:57:00|173.69|171.29|173.6|171.2|173.69|171.29|173.6|171.2|0
1647943030000|2022-03-22 09:57:10|173.55|171.15|173.55|171.15|173.55|171.15|173.55|171.15|0
1647943040000|2022-03-22 09:57:20|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1647943050000|2022-03-22 09:57:30|173.79|171.39|173.79|171.39|173.79|171.39|173.79|171.39|0
1647943060000|2022-03-22 09:57:40|173.83|171.43|173.79|171.39|173.83|171.43|173.79|171.39|0
1647943070000|2022-03-22 09:57:50|173.69|171.29|173.69|171.29|173.69|171.29|173.69|171.29|0
1647943080000|2022-03-22 09:58:00|173.6|171.2|173.5|171.1|173.6|171.2|173.5|171.1|0
1647943090000|2022-03-22 09:58:10|173.4|171|173.6|171.2|173.6|171.2|173.4|171|0
1647943100000|2022-03-22 09:58:20|173.64|171.24|173.6|171.2|173.64|171.24|173.6|171.2|0
1647943110000|2022-03-22 09:58:30|173.5|171.1|173.5|171.1|173.5|171.1|173.5|171.1|0
1647943120000|2022-03-22 09:58:40|173.6|171.2|173.6|171.2|173.6|171.2|173.6|171.2|0
1647943140000|2022-03-22 09:59:00|173.5|171.1|173.6|171.2|173.6|171.2|173.5|171.1|0
1647943150000|2022-03-22 09:59:10|173.5|171.1|173.6|171.2|173.6|171.2|173.5|171.1|0
1647943170000|2022-03-22 09:59:30|173.69|171.29|173.69|171.29|173.69|171.29|173.69|171.29|0
1647943180000|2022-03-22 09:59:40|173.79|171.39|173.79|171.39|173.79|171.39|173.79|171.39|0
1647943190000|2022-03-22 09:59:50|173.98|171.58|173.98|171.58|173.98|171.58|173.98|171.58|0
1647943200000|2022-03-22 10:00:00|173.88|171.48|173.79|171.39|173.88|171.48|173.79|171.39|0
1647943210000|2022-03-22 10:00:10|173.88|171.48|173.79|171.39|173.88|171.48|173.79|171.39|0
1647943220000|2022-03-22 10:00:20|173.69|171.29|173.6|171.2|173.69|171.29|173.6|171.2|0
1647943230000|2022-03-22 10:00:30|173.64|171.24|173.6|171.2|173.64|171.24|173.6|171.2|0
1647943240000|2022-03-22 10:00:40|173.64|171.24|173.64|171.24|173.64|171.24|173.64|171.24|0
1647943260000|2022-03-22 10:01:00|173.69|171.29|173.69|171.29|173.69|171.29|173.64|171.24|0
1647943270000|2022-03-22 10:01:10|173.59|171.19|173.69|171.29|173.69|171.29|173.59|171.19|0
1647943280000|2022-03-22 10:01:20|173.88|171.48|173.88|171.48|173.93|171.53|173.88|171.48|0
1647943290000|2022-03-22 10:01:30|173.79|171.39|173.79|171.39|173.79|171.39|173.79|171.39|0
1647943300000|2022-03-22 10:01:40|173.74|171.34|173.74|171.34|173.74|171.34|173.69|171.29|0
1647943310000|2022-03-22 10:01:50|173.69|171.29|173.69|171.29|173.69|171.29|173.69|171.29|0
1647943320000|2022-03-22 10:02:00|173.74|171.34|173.31|170.91|173.74|171.34|173.31|170.91|0
1647943330000|2022-03-22 10:02:10|173.21|170.81|172.83|170.43|173.21|170.81|172.83|170.43|0
1647943340000|2022-03-22 10:02:20|172.73|170.33|172.64|170.24|172.83|170.43|172.64|170.24|0
1647943350000|2022-03-22 10:02:30|172.73|170.33|172.83|170.43|172.83|170.43|172.73|170.33|0
1647943360000|2022-03-22 10:02:40|172.88|170.48|172.83|170.43|172.88|170.48|172.83|170.43|0
1647943370000|2022-03-22 10:02:50|172.73|170.33|172.73|170.33|172.73|170.33|172.73|170.33|0
1647943390000|2022-03-22 10:03:10|172.83|170.43|172.83|170.43|172.92|170.52|172.83|170.43|0
1647943400000|2022-03-22 10:03:20|172.87|170.47|172.92|170.52|172.92|170.52|172.87|170.47|0
1647943410000|2022-03-22 10:03:30|172.87|170.47|172.73|170.33|172.92|170.52|172.73|170.33|0
1647943420000|2022-03-22 10:03:40|172.59|170.19|172.59|170.19|172.59|170.19|172.54|170.14|0
1647943430000|2022-03-22 10:03:50|172.64|170.24|172.54|170.14|172.64|170.24|172.54|170.14|0
1647943440000|2022-03-22 10:04:00|172.73|170.33|172.83|170.43|172.83|170.43|172.64|170.24|0
1647943450000|2022-03-22 10:04:10|172.92|170.52|172.92|170.52|172.92|170.52|172.83|170.43|0
1647943460000|2022-03-22 10:04:20|172.87|170.47|172.97|170.57|172.97|170.57|172.87|170.47|0
1647943470000|2022-03-22 10:04:30|172.92|170.52|172.92|170.52|172.92|170.52|172.83|170.43|0
1647943480000|2022-03-22 10:04:40|173.02|170.62|173.07|170.67|173.07|170.67|173.02|170.62|0
1647943490000|2022-03-22 10:04:50|173.12|170.72|173.07|170.67|173.12|170.72|173.07|170.67|0
1647943500000|2022-03-22 10:05:00|173.02|170.62|172.92|170.52|173.02|170.62|172.92|170.52|0
1647943510000|2022-03-22 10:05:10|172.73|170.33|172.54|170.14|172.73|170.33|172.54|170.14|0
1647943520000|2022-03-22 10:05:20|172.64|170.24|172.54|170.14|172.64|170.24|172.54|170.14|0
1647943530000|2022-03-22 10:05:30|172.73|170.33|172.83|170.43|172.87|170.47|172.73|170.33|0
1647943540000|2022-03-22 10:05:40|172.87|170.47|172.92|170.52|172.92|170.52|172.87|170.47|0
1647943550000|2022-03-22 10:05:50|172.87|170.47|172.78|170.38|172.97|170.57|172.78|170.38|0
1647943560000|2022-03-22 10:06:00|172.92|170.52|172.64|170.24|172.92|170.52|172.64|170.24|0
1647943570000|2022-03-22 10:06:10|172.68|170.28|172.73|170.33|172.73|170.33|172.68|170.28|0
1647943580000|2022-03-22 10:06:20|172.83|170.43|172.78|170.38|172.83|170.43|172.78|170.38|0
1647943590000|2022-03-22 10:06:30|172.73|170.33|172.68|170.28|172.73|170.33|172.64|170.24|0
1647943600000|2022-03-22 10:06:40|172.73|170.33|172.73|170.33|172.73|170.33|172.68|170.28|0
1647943610000|2022-03-22 10:06:50|172.78|170.38|172.83|170.43|172.83|170.43|172.73|170.33|0
1647943620000|2022-03-22 10:07:00|172.92|170.52|172.83|170.43|172.92|170.52|172.83|170.43|0
1647943630000|2022-03-22 10:07:10|172.73|170.33|172.73|170.33|172.73|170.33|172.73|170.33|0
1647943640000|2022-03-22 10:07:20|172.83|170.43|172.83|170.43|172.83|170.43|172.83|170.43|0
1647943650000|2022-03-22 10:07:30|172.73|170.33|172.64|170.24|172.73|170.33|172.64|170.24|0
1647943660000|2022-03-22 10:07:40|172.68|170.28|172.73|170.33|172.73|170.33|172.68|170.28|0
1647943670000|2022-03-22 10:07:50|172.78|170.38|172.68|170.28|172.78|170.38|172.64|170.24|0
1647943680000|2022-03-22 10:08:00|172.73|170.33|172.64|170.24|172.73|170.33|172.64|170.24|0
1647943690000|2022-03-22 10:08:10|172.73|170.33|172.73|170.33|172.78|170.38|172.73|170.33|0
1647943700000|2022-03-22 10:08:20|172.78|170.38|172.78|170.38|172.78|170.38|172.73|170.33|0
1647943710000|2022-03-22 10:08:30|172.73|170.33|172.83|170.43|172.83|170.43|172.73|170.33|0
1647943720000|2022-03-22 10:08:40|172.92|170.52|172.92|170.52|172.92|170.52|172.92|170.52|0
1647943730000|2022-03-22 10:08:50|172.87|170.47|172.92|170.52|172.92|170.52|172.87|170.47|0
1647943740000|2022-03-22 10:09:00|172.73|170.33|172.64|170.24|172.73|170.33|172.64|170.24|0
1647943750000|2022-03-22 10:09:10|172.59|170.19|172.64|170.24|172.64|170.24|172.59|170.19|0
1647943760000|2022-03-22 10:09:20|172.59|170.19|172.59|170.19|172.64|170.24|172.59|170.19|0
1647943770000|2022-03-22 10:09:30|172.54|170.14|172.54|170.14|172.64|170.24|172.54|170.14|0
1647943780000|2022-03-22 10:09:40|172.64|170.24|172.64|170.24|172.73|170.33|172.64|170.24|0
1647943790000|2022-03-22 10:09:50|172.73|170.33|172.64|170.24|172.73|170.33|172.64|170.24|0
1647943800000|2022-03-22 10:10:00|172.73|170.33|172.68|170.28|172.73|170.33|172.68|170.28|0
1647943810000|2022-03-22 10:10:10|172.64|170.24|172.45|170.05|172.64|170.24|172.45|170.05|0
1647943820000|2022-03-22 10:10:20|172.35|169.95|172.35|169.95|172.35|169.95|172.25|169.85|0
1647943830000|2022-03-22 10:10:30|172.3|169.9|172.35|169.95|172.4|170|172.3|169.9|0
1647943840000|2022-03-22 10:10:40|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1647943850000|2022-03-22 10:10:50|172.2|169.8|172.25|169.85|172.25|169.85|172.2|169.8|0
1647943860000|2022-03-22 10:11:00|172.2|169.8|172.25|169.85|172.25|169.85|172.2|169.8|0
1647943870000|2022-03-22 10:11:10|172.2|169.8|172.25|169.85|172.25|169.85|172.2|169.8|0
1647943890000|2022-03-22 10:11:30|172.2|169.8|172.3|169.9|172.3|169.9|172.2|169.8|0
1647943900000|2022-03-22 10:11:40|172.39|169.99|172.64|170.24|172.64|170.24|172.39|169.99|0
1647943910000|2022-03-22 10:11:50|172.83|170.43|172.73|170.33|172.83|170.43|172.73|170.33|0
1647943920000|2022-03-22 10:12:00|172.83|170.43|172.73|170.33|172.83|170.43|172.73|170.33|0
1647943930000|2022-03-22 10:12:10|172.78|170.38|172.83|170.43|172.83|170.43|172.78|170.38|0
1647943950000|2022-03-22 10:12:30|172.92|170.52|172.92|170.52|172.92|170.52|172.92|170.52|0
1647943960000|2022-03-22 10:12:40|173.02|170.62|173.02|170.62|173.11|170.71|173.02|170.62|0
1647943970000|2022-03-22 10:12:50|172.92|170.52|172.92|170.52|172.92|170.52|172.92|170.52|0
1647943980000|2022-03-22 10:13:00|172.97|170.57|172.83|170.43|172.97|170.57|172.83|170.43|0
1647943990000|2022-03-22 10:13:10|172.92|170.52|172.87|170.47|172.92|170.52|172.83|170.43|0
1647944000000|2022-03-22 10:13:20|172.83|170.43|172.92|170.52|172.92|170.52|172.83|170.43|0
1647944010000|2022-03-22 10:13:30|172.87|170.47|172.92|170.52|172.92|170.52|172.83|170.43|0
1647944020000|2022-03-22 10:13:40|172.83|170.43|172.83|170.43|172.83|170.43|172.83|170.43|0
1647944030000|2022-03-22 10:13:50|172.78|170.38|172.73|170.33|172.78|170.38|172.73|170.33|0
1647944040000|2022-03-22 10:14:00|172.68|170.28|172.63|170.23|172.68|170.28|172.54|170.14|0
1647944060000|2022-03-22 10:14:20|172.54|170.14|172.54|170.14|172.54|170.14|172.54|170.14|0
1647944070000|2022-03-22 10:14:30|172.49|170.09|172.54|170.14|172.54|170.14|172.44|170.04|0
1647944080000|2022-03-22 10:14:40|172.35|169.95|172.54|170.14|172.54|170.14|172.35|169.95|0
1647944090000|2022-03-22 10:14:50|172.58|170.18|172.68|170.28|172.73|170.33|172.58|170.18|0
1647944100000|2022-03-22 10:15:00|172.73|170.33|172.73|170.33|172.87|170.47|172.73|170.33|0
1647944110000|2022-03-22 10:15:10|172.58|170.18|172.25|169.85|172.58|170.18|172.25|169.85|0
1647944120000|2022-03-22 10:15:20|172.35|169.95|172.25|169.85|172.35|169.95|172.25|169.85|0
1647944130000|2022-03-22 10:15:30|172.35|169.95|172.35|169.95|172.35|169.95|172.35|169.95|0
1647944140000|2022-03-22 10:15:40|172.44|170.04|172.44|170.04|172.44|170.04|172.44|170.04|0
1647944150000|2022-03-22 10:15:50|172.63|170.23|172.58|170.18|172.63|170.23|172.58|170.18|0
1647944160000|2022-03-22 10:16:00|172.73|170.33|172.73|170.33|172.78|170.38|172.73|170.33|0
1647944170000|2022-03-22 10:16:10|172.63|170.23|172.73|170.33|172.73|170.33|172.63|170.23|0
1647944180000|2022-03-22 10:16:20|172.82|170.42|172.82|170.42|172.82|170.42|172.82|170.42|0
1647944190000|2022-03-22 10:16:30|172.73|170.33|172.63|170.23|172.73|170.33|172.63|170.23|0
1647944200000|2022-03-22 10:16:40|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1647944210000|2022-03-22 10:16:50|172.35|169.95|172.35|169.95|172.35|169.95|172.35|169.95|0
1647944220000|2022-03-22 10:17:00|172.25|169.85|172.54|170.14|172.54|170.14|172.25|169.85|0
1647944230000|2022-03-22 10:17:10|172.49|170.09|172.54|170.14|172.54|170.14|172.44|170.04|0
1647944240000|2022-03-22 10:17:20|172.44|170.04|172.54|170.14|172.54|170.14|172.44|170.04|0
1647944250000|2022-03-22 10:17:30|172.63|170.23|172.54|170.14|172.63|170.23|172.54|170.14|0
1647944260000|2022-03-22 10:17:40|172.63|170.23|172.63|170.23|172.63|170.23|172.63|170.23|0
1647944270000|2022-03-22 10:17:50|172.54|170.14|172.54|170.14|172.54|170.14|172.54|170.14|0
1647944280000|2022-03-22 10:18:00|172.58|170.18|172.73|170.33|172.73|170.33|172.58|170.18|0
1647944300000|2022-03-22 10:18:20|172.77|170.37|172.87|170.47|172.92|170.52|172.77|170.37|0
1647944310000|2022-03-22 10:18:30|172.82|170.42|173.01|170.61|173.01|170.61|172.82|170.42|0
1647944320000|2022-03-22 10:18:40|173.06|170.66|173.11|170.71|173.11|170.71|173.06|170.66|0
1647944330000|2022-03-22 10:18:50|173.01|170.61|173.01|170.61|173.01|170.61|173.01|170.61|0
1647944340000|2022-03-22 10:19:00|173.06|170.66|173.21|170.81|173.21|170.81|173.01|170.61|0
1647944350000|2022-03-22 10:19:10|173.16|170.76|173.21|170.81|173.21|170.81|173.16|170.76|0
1647944360000|2022-03-22 10:19:20|173.06|170.66|173.01|170.61|173.06|170.66|173.01|170.61|0
1647944370000|2022-03-22 10:19:30|173.11|170.71|173.01|170.61|173.11|170.71|173.01|170.61|0
1647944380000|2022-03-22 10:19:40|173.11|170.71|173.49|171.09|173.49|171.09|173.11|170.71|0
1647944390000|2022-03-22 10:19:50|173.4|171|173.35|170.95|173.4|171|173.35|170.95|0
1647944400000|2022-03-22 10:20:00|173.3|170.9|173.35|170.95|173.35|170.95|173.3|170.9|0
1647944410000|2022-03-22 10:20:10|173.4|171|173.49|171.09|173.49|171.09|173.4|171|0
1647944430000|2022-03-22 10:20:30|173.59|171.19|173.54|171.14|173.59|171.19|173.54|171.14|0
1647944440000|2022-03-22 10:20:40|173.59|171.19|173.49|171.09|173.59|171.19|173.49|171.09|0
1647944450000|2022-03-22 10:20:50|173.59|171.19|173.59|171.19|173.59|171.19|173.59|171.19|0
1647944460000|2022-03-22 10:21:00|173.63|171.23|173.59|171.19|173.63|171.23|173.59|171.19|0
1647944470000|2022-03-22 10:21:10|173.68|171.28|173.63|171.23|173.68|171.28|173.59|171.19|0
1647944480000|2022-03-22 10:21:20|173.59|171.19|173.59|171.19|173.59|171.19|173.59|171.19|0
1647944500000|2022-03-22 10:21:40|173.54|171.14|173.49|171.09|173.59|171.19|173.49|171.09|0
1647944520000|2022-03-22 10:22:00|173.44|171.04|173.4|171|173.44|171.04|173.4|171|0
1647944530000|2022-03-22 10:22:10|173.44|171.04|173.44|171.04|173.44|171.04|173.44|171.04|0
1647944540000|2022-03-22 10:22:20|173.4|171|173.4|171|173.4|171|173.4|171|0
1647944550000|2022-03-22 10:22:30|173.44|171.04|173.4|171|173.44|171.04|173.4|171|0
1647944560000|2022-03-22 10:22:40|173.44|171.04|173.44|171.04|173.49|171.09|173.44|171.04|0
1647944570000|2022-03-22 10:22:50|173.4|171|173.4|171|173.49|171.09|173.4|171|0
1647944580000|2022-03-22 10:23:00|173.44|171.04|173.49|171.09|173.49|171.09|173.44|171.04|0
1647944680000|2022-03-22 10:24:40|173.44|171.04|173.49|171.09|173.49|171.09|173.4|171|0
1647944690000|2022-03-22 10:24:50|173.54|171.14|173.54|171.14|173.54|171.14|173.49|171.09|0
1647944700000|2022-03-22 10:25:00|173.49|171.09|173.49|171.09|173.49|171.09|173.49|171.09|0
1647944710000|2022-03-22 10:25:10|173.54|171.14|173.59|171.19|173.59|171.19|173.54|171.14|0
1647944720000|2022-03-22 10:25:20|173.68|171.28|173.68|171.28|173.68|171.28|173.68|171.28|0
1647944730000|2022-03-22 10:25:30|173.78|171.38|173.78|171.38|173.78|171.38|173.78|171.38|0
1647944740000|2022-03-22 10:25:40|173.82|171.42|173.78|171.38|173.82|171.42|173.78|171.38|0
1647944750000|2022-03-22 10:25:50|173.82|171.42|173.87|171.47|173.87|171.47|173.78|171.38|0
1647944780000|2022-03-22 10:26:20|173.68|171.28|173.59|171.19|173.68|171.28|173.59|171.19|0
1647944790000|2022-03-22 10:26:30|173.68|171.28|173.97|171.57|173.97|171.57|173.68|171.28|0
1647944800000|2022-03-22 10:26:40|173.87|171.47|173.49|171.09|173.87|171.47|173.39|170.99|0
1647944810000|2022-03-22 10:26:50|173.39|170.99|173.3|170.9|173.39|170.99|173.3|170.9|0
1647944820000|2022-03-22 10:27:00|173.49|171.09|173.39|170.99|173.49|171.09|173.39|170.99|0
1647944840000|2022-03-22 10:27:20|173.34|170.94|173.3|170.9|173.34|170.94|173.3|170.9|0
1647944860000|2022-03-22 10:27:40|173.2|170.8|173.25|170.85|173.25|170.85|173.2|170.8|0
1647944870000|2022-03-22 10:27:50|173.44|171.04|173.39|170.99|173.44|171.04|173.39|170.99|0
1647944880000|2022-03-22 10:28:00|173.44|171.04|173.39|170.99|173.44|171.04|173.39|170.99|0
1647944940000|2022-03-22 10:29:00|173.68|171.28|173.59|171.19|173.68|171.28|173.59|171.19|0
1647944950000|2022-03-22 10:29:10|173.68|171.28|173.68|171.28|173.68|171.28|173.68|171.28|0
1647944960000|2022-03-22 10:29:20|173.59|171.19|173.59|171.19|173.59|171.19|173.54|171.14|0
1647944980000|2022-03-22 10:29:40|173.68|171.28|173.63|171.23|173.68|171.28|173.63|171.23|0
1647944990000|2022-03-22 10:29:50|173.59|171.19|173.58|171.18|173.59|171.19|173.58|171.18|0
1647945000000|2022-03-22 10:30:00|173.68|171.28|173.58|171.18|173.68|171.28|173.58|171.18|0
1647945010000|2022-03-22 10:30:10|173.68|171.28|173.58|171.18|173.68|171.28|173.58|171.18|0
1647945030000|2022-03-22 10:30:30|173.68|171.28|173.68|171.28|173.68|171.28|173.68|171.28|0
1647945040000|2022-03-22 10:30:40|173.63|171.23|173.49|171.09|173.63|171.23|173.49|171.09|0
1647945050000|2022-03-22 10:30:50|173.58|171.18|173.58|171.18|173.58|171.18|173.58|171.18|0
1647945060000|2022-03-22 10:31:00|173.68|171.28|173.87|171.47|173.87|171.47|173.68|171.28|0
1647945070000|2022-03-22 10:31:10|173.97|171.57|173.97|171.57|173.97|171.57|173.97|171.57|0
1647945080000|2022-03-22 10:31:20|174.06|171.66|173.97|171.57|174.06|171.66|173.87|171.47|0
1647945100000|2022-03-22 10:31:40|174.16|171.76|174.16|171.76|174.16|171.76|174.06|171.66|0
1647945110000|2022-03-22 10:31:50|174.11|171.71|174.35|171.95|174.45|172.05|174.11|171.71|0
1647945130000|2022-03-22 10:32:10|174.54|172.14|174.45|172.05|174.54|172.14|174.45|172.05|0
1647945140000|2022-03-22 10:32:20|174.35|171.95|174.35|171.95|174.4|172|174.35|171.95|0
1647945150000|2022-03-22 10:32:30|174.45|172.05|174.45|172.05|174.45|172.05|174.45|172.05|0
1647945160000|2022-03-22 10:32:40|174.35|171.95|174.45|172.05|174.45|172.05|174.35|171.95|0
1647945170000|2022-03-22 10:32:50|174.54|172.14|174.45|172.05|174.54|172.14|174.45|172.05|0
1647945180000|2022-03-22 10:33:00|174.35|171.95|174.26|171.86|174.35|171.95|174.26|171.86|0
1647945190000|2022-03-22 10:33:10|174.35|171.95|174.26|171.86|174.35|171.95|174.26|171.86|0
1647945200000|2022-03-22 10:33:20|174.25|171.85|174.64|172.24|174.64|172.24|174.25|171.85|0
1647945210000|2022-03-22 10:33:30|174.54|172.14|174.83|172.43|174.83|172.43|174.54|172.14|0
1647945220000|2022-03-22 10:33:40|175.26|172.86|175.31|172.91|175.31|172.91|175.22|172.82|0
1647945230000|2022-03-22 10:33:50|175.41|173.01|175.41|173.01|175.41|173.01|175.41|173.01|0
1647945240000|2022-03-22 10:34:00|175.36|172.96|175.31|172.91|175.36|172.96|175.31|172.91|0
1647945260000|2022-03-22 10:34:20|175.12|172.72|175.02|172.62|175.12|172.72|175.02|172.62|0
1647945270000|2022-03-22 10:34:30|175.07|172.67|175.07|172.67|175.07|172.67|175.02|172.62|0
1647945280000|2022-03-22 10:34:40|175.12|172.72|175.12|172.72|175.12|172.72|175.02|172.62|0
1647945300000|2022-03-22 10:35:00|175.22|172.82|175.22|172.82|175.22|172.82|175.22|172.82|0
1647945310000|2022-03-22 10:35:10|175.31|172.91|175.41|173.01|175.41|173.01|175.31|172.91|0
1647945320000|2022-03-22 10:35:20|175.51|173.11|175.41|173.01|175.51|173.11|175.41|173.01|0
1647945330000|2022-03-22 10:35:30|175.36|172.96|175.31|172.91|175.36|172.96|175.31|172.91|0
1647945340000|2022-03-22 10:35:40|175.22|172.82|175.26|172.86|175.26|172.86|175.17|172.77|0
1647945350000|2022-03-22 10:35:50|175.22|172.82|175.22|172.82|175.22|172.82|175.17|172.77|0
1647945360000|2022-03-22 10:36:00|175.26|172.86|175.31|172.91|175.31|172.91|175.26|172.86|0
1647945370000|2022-03-22 10:36:10|175.41|173.01|175.31|172.91|175.41|173.01|175.31|172.91|0
1647945380000|2022-03-22 10:36:20|175.41|173.01|175.22|172.82|175.41|173.01|175.22|172.82|0
1647945390000|2022-03-22 10:36:30|175.17|172.77|175.12|172.72|175.22|172.82|175.12|172.72|0
1647945400000|2022-03-22 10:36:40|174.93|172.53|174.73|172.33|174.93|172.53|174.73|172.33|0
1647945410000|2022-03-22 10:36:50|175.02|172.62|175.02|172.62|175.02|172.62|175.02|172.62|0
1647945420000|2022-03-22 10:37:00|174.93|172.53|174.83|172.43|174.93|172.53|174.83|172.43|0
1647945430000|2022-03-22 10:37:10|174.78|172.38|175.02|172.62|175.02|172.62|174.78|172.38|0
1647945450000|2022-03-22 10:37:30|174.83|172.43|174.78|172.38|174.83|172.43|174.73|172.33|0
1647945460000|2022-03-22 10:37:40|174.73|172.33|174.73|172.33|174.73|172.33|174.73|172.33|0
1647945470000|2022-03-22 10:37:50|174.83|172.43|174.83|172.43|174.83|172.43|174.83|172.43|0
1647945480000|2022-03-22 10:38:00|174.93|172.53|174.78|172.38|174.93|172.53|174.78|172.38|0
1647945490000|2022-03-22 10:38:10|174.83|172.43|174.83|172.43|174.83|172.43|174.83|172.43|0
1647945500000|2022-03-22 10:38:20|175.02|172.62|174.93|172.53|175.12|172.72|174.93|172.53|0
1647945510000|2022-03-22 10:38:30|174.83|172.43|174.83|172.43|174.93|172.53|174.83|172.43|0
1647945520000|2022-03-22 10:38:40|174.88|172.48|174.83|172.43|174.88|172.48|174.83|172.43|0
1647945530000|2022-03-22 10:38:50|174.88|172.48|174.83|172.43|174.88|172.48|174.83|172.43|0
1647945540000|2022-03-22 10:39:00|174.88|172.48|174.78|172.38|174.88|172.48|174.78|172.38|0
1647945550000|2022-03-22 10:39:10|174.83|172.43|174.93|172.53|174.93|172.53|174.83|172.43|0
1647945560000|2022-03-22 10:39:20|174.88|172.48|174.93|172.53|174.93|172.53|174.88|172.48|0
1647945570000|2022-03-22 10:39:30|174.83|172.43|174.83|172.43|174.83|172.43|174.83|172.43|0
1647945580000|2022-03-22 10:39:40|174.78|172.38|174.78|172.38|174.78|172.38|174.78|172.38|0
1647945590000|2022-03-22 10:39:50|174.73|172.33|174.73|172.33|174.73|172.33|174.68|172.28|0
1647945600000|2022-03-22 10:40:00|174.68|172.28|174.64|172.24|174.68|172.28|174.64|172.24|0
1647945610000|2022-03-22 10:40:10|174.54|172.14|174.49|172.09|174.54|172.14|174.44|172.04|0
1647945620000|2022-03-22 10:40:20|174.44|172.04|174.54|172.14|174.54|172.14|174.44|172.04|0
1647945630000|2022-03-22 10:40:30|174.49|172.09|174.54|172.14|174.54|172.14|174.49|172.09|0
1647945640000|2022-03-22 10:40:40|174.44|172.04|174.44|172.04|174.54|172.14|174.44|172.04|0
1647945650000|2022-03-22 10:40:50|174.54|172.14|174.54|172.14|174.54|172.14|174.54|172.14|0
1647945660000|2022-03-22 10:41:00|174.64|172.24|174.54|172.14|174.64|172.24|174.54|172.14|0
1647945670000|2022-03-22 10:41:10|174.64|172.24|174.64|172.24|174.64|172.24|174.54|172.14|0
1647945680000|2022-03-22 10:41:20|174.59|172.19|174.54|172.14|174.64|172.24|174.54|172.14|0
1647945700000|2022-03-22 10:41:40|174.64|172.24|174.64|172.24|174.64|172.24|174.64|172.24|0
1647945710000|2022-03-22 10:41:50|174.54|172.14|174.54|172.14|174.54|172.14|174.54|172.14|0
1647945720000|2022-03-22 10:42:00|174.64|172.24|174.54|172.14|174.64|172.24|174.54|172.14|0
1647945730000|2022-03-22 10:42:10|174.64|172.24|174.44|172.04|174.64|172.24|174.44|172.04|0
1647945740000|2022-03-22 10:42:20|174.39|171.99|174.49|172.09|174.54|172.14|174.39|171.99|0
1647945750000|2022-03-22 10:42:30|174.54|172.14|174.54|172.14|174.54|172.14|174.54|172.14|0
1647945760000|2022-03-22 10:42:40|174.49|172.09|174.44|172.04|174.49|172.09|174.44|172.04|0
1647945790000|2022-03-22 10:43:10|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1647945800000|2022-03-22 10:43:20|174.44|172.04|174.44|172.04|174.44|172.04|174.44|172.04|0
1647945810000|2022-03-22 10:43:30|174.35|171.95|174.35|171.95|174.35|171.95|174.35|171.95|0
1647945830000|2022-03-22 10:43:50|174.3|171.9|174.3|171.9|174.35|171.95|174.3|171.9|0
1647945840000|2022-03-22 10:44:00|174.25|171.85|174.39|171.99|174.39|171.99|174.25|171.85|0
1647945850000|2022-03-22 10:44:10|174.35|171.95|174.44|172.04|174.44|172.04|174.35|171.95|0
1647945880000|2022-03-22 10:44:40|174.35|171.95|174.35|171.95|174.35|171.95|174.35|171.95|0
1647945900000|2022-03-22 10:45:00|174.25|171.85|174.25|171.85|174.25|171.85|174.25|171.85|0
1647945910000|2022-03-22 10:45:10|174.3|171.9|174.35|171.95|174.35|171.95|174.3|171.9|0
1647945920000|2022-03-22 10:45:20|174.44|172.04|174.44|172.04|174.44|172.04|174.39|171.99|0
1647945930000|2022-03-22 10:45:30|174.39|171.99|174.25|171.85|174.39|171.99|174.25|171.85|0
1647945940000|2022-03-22 10:45:40|174.3|171.9|174.35|171.95|174.35|171.95|174.3|171.9|0
1647945950000|2022-03-22 10:45:50|174.44|172.04|174.44|172.04|174.54|172.14|174.44|172.04|0
1647945960000|2022-03-22 10:46:00|174.49|172.09|174.54|172.14|174.54|172.14|174.49|172.09|0
1647945980000|2022-03-22 10:46:20|174.63|172.23|174.78|172.38|174.78|172.38|174.63|172.23|0
1647945990000|2022-03-22 10:46:30|174.73|172.33|174.83|172.43|174.83|172.43|174.73|172.33|0
1647946000000|2022-03-22 10:46:40|174.73|172.33|174.73|172.33|174.78|172.38|174.73|172.33|0
1647946020000|2022-03-22 10:47:00|174.63|172.23|174.73|172.33|174.73|172.33|174.63|172.23|0
1647946030000|2022-03-22 10:47:10|174.63|172.23|174.73|172.33|174.73|172.33|174.63|172.23|0
1647946040000|2022-03-22 10:47:20|174.63|172.23|174.63|172.23|174.63|172.23|174.63|172.23|0
1647946050000|2022-03-22 10:47:30|174.58|172.18|174.54|172.14|174.58|172.18|174.54|172.14|0
1647946060000|2022-03-22 10:47:40|174.63|172.23|174.54|172.14|174.73|172.33|174.54|172.14|0
1647946090000|2022-03-22 10:48:10|174.35|171.95|174.44|172.04|174.44|172.04|174.35|171.95|0
1647946100000|2022-03-22 10:48:20|174.35|171.95|174.35|171.95|174.35|171.95|174.35|171.95|0
1647946110000|2022-03-22 10:48:30|174.3|171.9|174.35|171.95|174.35|171.95|174.3|171.9|0
1647946120000|2022-03-22 10:48:40|174.3|171.9|174.35|171.95|174.35|171.95|174.3|171.9|0
1647946130000|2022-03-22 10:48:50|174.25|171.85|174.35|171.95|174.35|171.95|174.25|171.85|0
1647946140000|2022-03-22 10:49:00|174.44|172.04|174.44|172.04|174.44|172.04|174.39|171.99|0
1647946150000|2022-03-22 10:49:10|174.39|171.99|174.35|171.95|174.39|171.99|174.35|171.95|0
1647946170000|2022-03-22 10:49:30|174.25|171.85|174.25|171.85|174.25|171.85|174.25|171.85|0
1647946190000|2022-03-22 10:49:50|174.35|171.95|174.25|171.85|174.35|171.95|174.25|171.85|0
1647946210000|2022-03-22 10:50:10|174.35|171.95|174.35|171.95|174.35|171.95|174.35|171.95|0
1647946220000|2022-03-22 10:50:20|174.25|171.85|174.25|171.85|174.25|171.85|174.25|171.85|0
1647946240000|2022-03-22 10:50:40|174.15|171.75|174.15|171.75|174.15|171.75|174.15|171.75|0
1647946250000|2022-03-22 10:50:50|174.3|171.9|174.25|171.85|174.3|171.9|174.25|171.85|0
1647946280000|2022-03-22 10:51:20|174.2|171.8|174.25|171.85|174.25|171.85|174.2|171.8|0
1647946290000|2022-03-22 10:51:30|174.2|171.8|174.25|171.85|174.25|171.85|174.2|171.8|0
1647946300000|2022-03-22 10:51:40|174.15|171.75|174.06|171.66|174.15|171.75|174.01|171.61|0
1647946310000|2022-03-22 10:51:50|174.15|171.75|174.15|171.75|174.15|171.75|174.15|171.75|0
1647946320000|2022-03-22 10:52:00|174.1|171.7|173.96|171.56|174.1|171.7|173.96|171.56|0
1647946330000|2022-03-22 10:52:10|173.86|171.46|173.96|171.56|173.96|171.56|173.86|171.46|0
1647946350000|2022-03-22 10:52:30|173.91|171.51|173.86|171.46|173.91|171.51|173.86|171.46|0
1647946360000|2022-03-22 10:52:40|173.91|171.51|173.96|171.56|173.96|171.56|173.86|171.46|0
1647946370000|2022-03-22 10:52:50|174.01|171.61|174.06|171.66|174.06|171.66|174.01|171.61|0
1647946380000|2022-03-22 10:53:00|174.01|171.61|173.96|171.56|174.01|171.61|173.96|171.56|0
1647946400000|2022-03-22 10:53:20|174.06|171.66|174.06|171.66|174.06|171.66|174.06|171.66|0
1647946440000|2022-03-22 10:54:00|173.96|171.56|173.96|171.56|173.96|171.56|173.96|171.56|0
1647946450000|2022-03-22 10:54:10|174.06|171.66|174.06|171.66|174.06|171.66|174.01|171.61|0
1647946460000|2022-03-22 10:54:20|174.15|171.75|174.15|171.75|174.15|171.75|174.15|171.75|0
1647946470000|2022-03-22 10:54:30|174.06|171.66|174.06|171.66|174.06|171.66|174.06|171.66|0
1647946500000|2022-03-22 10:55:00|174.15|171.75|174.15|171.75|174.15|171.75|174.15|171.75|0
1647946510000|2022-03-22 10:55:10|174.25|171.85|174.25|171.85|174.25|171.85|174.25|171.85|0
1647946520000|2022-03-22 10:55:20|174.39|171.99|174.34|171.94|174.39|171.99|174.34|171.94|0
1647946560000|2022-03-22 10:56:00|174.39|171.99|174.15|171.75|174.39|171.99|174.15|171.75|0
1647946570000|2022-03-22 10:56:10|174.25|171.85|174.29|171.89|174.34|171.94|174.25|171.85|0
1647946580000|2022-03-22 10:56:20|174.25|171.85|174.25|171.85|174.34|171.94|174.25|171.85|0
1647946590000|2022-03-22 10:56:30|174.34|171.94|174.44|172.04|174.44|172.04|174.34|171.94|0
1647946650000|2022-03-22 10:57:30|174.39|171.99|174.39|171.99|174.39|171.99|174.39|171.99|0
1647946660000|2022-03-22 10:57:40|174.44|172.04|174.44|172.04|174.44|172.04|174.44|172.04|0
1647946680000|2022-03-22 10:58:00|174.53|172.13|174.53|172.13|174.53|172.13|174.53|172.13|0
1647946690000|2022-03-22 10:58:10|174.63|172.23|174.63|172.23|174.63|172.23|174.63|172.23|0
1647946700000|2022-03-22 10:58:20|174.53|172.13|174.63|172.23|174.63|172.23|174.53|172.13|0
1647946710000|2022-03-22 10:58:30|174.73|172.33|174.63|172.23|174.73|172.33|174.63|172.23|0
1647946720000|2022-03-22 10:58:40|174.73|172.33|174.68|172.28|174.73|172.33|174.63|172.23|0
1647946730000|2022-03-22 10:58:50|174.63|172.23|174.68|172.28|174.73|172.33|174.63|172.23|0
1647946740000|2022-03-22 10:59:00|174.63|172.23|174.63|172.23|174.63|172.23|174.63|172.23|0
1647946770000|2022-03-22 10:59:30|174.53|172.13|174.53|172.13|174.53|172.13|174.53|172.13|0
1647946790000|2022-03-22 10:59:50|174.48|172.08|174.44|172.04|174.53|172.13|174.44|172.04|0
1647946800000|2022-03-22 11:00:00|174.25|171.85|174.53|172.13|174.53|172.13|174.25|171.85|0
1647946810000|2022-03-22 11:00:10|174.63|172.23|174.73|172.33|174.73|172.33|174.63|172.23|0
1647946820000|2022-03-22 11:00:20|174.63|172.23|174.53|172.13|174.63|172.23|174.53|172.13|0
1647946830000|2022-03-22 11:00:30|174.63|172.23|174.63|172.23|174.63|172.23|174.53|172.13|0
1647946840000|2022-03-22 11:00:40|174.58|172.18|174.53|172.13|174.58|172.18|174.53|172.13|0
1647946850000|2022-03-22 11:00:50|174.48|172.08|174.39|171.99|174.48|172.08|174.39|171.99|0
1647946860000|2022-03-22 11:01:00|174.34|171.94|174.29|171.89|174.34|171.94|174.29|171.89|0
1647946870000|2022-03-22 11:01:10|174.34|171.94|174.29|171.89|174.34|171.94|174.29|171.89|0
1647946880000|2022-03-22 11:01:20|174.25|171.85|174.25|171.85|174.25|171.85|174.15|171.75|0
1647946890000|2022-03-22 11:01:30|174.15|171.75|174.15|171.75|174.15|171.75|174.15|171.75|0
1647946910000|2022-03-22 11:01:50|174.05|171.65|174.1|171.7|174.15|171.75|174.05|171.65|0
1647946920000|2022-03-22 11:02:00|174.05|171.65|174.15|171.75|174.15|171.75|174.05|171.65|0
1647946930000|2022-03-22 11:02:10|174.1|171.7|174.05|171.65|174.15|171.75|174.05|171.65|0
1647946940000|2022-03-22 11:02:20|173.96|171.56|173.96|171.56|173.96|171.56|173.96|171.56|0
1647946950000|2022-03-22 11:02:30|173.86|171.46|173.96|171.56|173.96|171.56|173.86|171.46|0
1647946960000|2022-03-22 11:02:40|174.05|171.65|174.05|171.65|174.05|171.65|174.05|171.65|0
1647946970000|2022-03-22 11:02:50|174|171.6|174.05|171.65|174.05|171.65|174|171.6|0
1647946990000|2022-03-22 11:03:10|174|171.6|173.96|171.56|174|171.6|173.96|171.56|0
1647947000000|2022-03-22 11:03:20|173.91|171.51|173.91|171.51|173.91|171.51|173.91|171.51|0
1647947010000|2022-03-22 11:03:30|173.86|171.46|173.67|171.27|173.86|171.46|173.67|171.27|0
1647947020000|2022-03-22 11:03:40|173.57|171.17|173.57|171.17|173.57|171.17|173.48|171.08|0
1647947030000|2022-03-22 11:03:50|173.52|171.12|173.57|171.17|173.57|171.17|173.48|171.08|0
1647947040000|2022-03-22 11:04:00|173.48|171.08|173.48|171.08|173.48|171.08|173.48|171.08|0
1647947050000|2022-03-22 11:04:10|173.38|170.98|173.38|170.98|173.38|170.98|173.38|170.98|0
1647947090000|2022-03-22 11:04:50|173.33|170.93|173.19|170.79|173.33|170.93|173.19|170.79|0
1647947100000|2022-03-22 11:05:00|173.38|170.98|173.38|170.98|173.38|170.98|173.38|170.98|0
1647947160000|2022-03-22 11:06:00|173.29|170.89|173.29|170.89|173.29|170.89|173.29|170.89|0
1647947170000|2022-03-22 11:06:10|173.38|170.98|173.38|170.98|173.38|170.98|173.38|170.98|0
1647947180000|2022-03-22 11:06:20|173.29|170.89|173.38|170.98|173.38|170.98|173.29|170.89|0
1647947230000|2022-03-22 11:07:10|173.28|170.88|173.28|170.88|173.28|170.88|173.28|170.88|0
1647947240000|2022-03-22 11:07:20|173.33|170.93|173.38|170.98|173.38|170.98|173.33|170.93|0
1647947250000|2022-03-22 11:07:30|173.33|170.93|173.38|170.98|173.38|170.98|173.33|170.93|0
1647947260000|2022-03-22 11:07:40|173.33|170.93|173.38|170.98|173.38|170.98|173.33|170.93|0
1647947280000|2022-03-22 11:08:00|173.28|170.88|173.28|170.88|173.28|170.88|173.28|170.88|0
1647947300000|2022-03-22 11:08:20|173.19|170.79|172.9|170.5|173.19|170.79|172.9|170.5|0
1647947310000|2022-03-22 11:08:30|172.52|170.12|172.9|170.5|172.9|170.5|172.52|170.12|0
1647947320000|2022-03-22 11:08:40|173|170.6|172.81|170.41|173|170.6|172.81|170.41|0
1647947330000|2022-03-22 11:08:50|172.9|170.5|172.9|170.5|172.9|170.5|172.9|170.5|0
1647947340000|2022-03-22 11:09:00|172.81|170.41|172.9|170.5|172.9|170.5|172.81|170.41|0
1647947350000|2022-03-22 11:09:10|173|170.6|173.28|170.88|173.28|170.88|173|170.6|0
1647947370000|2022-03-22 11:09:30|173.19|170.79|173.14|170.74|173.19|170.79|173.09|170.69|0
1647947380000|2022-03-22 11:09:40|173.19|170.79|173.09|170.69|173.19|170.79|173.09|170.69|0
1647947400000|2022-03-22 11:10:00|173.19|170.79|173.19|170.79|173.19|170.79|173.19|170.79|0
1647947410000|2022-03-22 11:10:10|173.14|170.74|173.09|170.69|173.14|170.74|173.09|170.69|0
1647947440000|2022-03-22 11:10:40|173|170.6|173.19|170.79|173.19|170.79|173|170.6|0
1647947450000|2022-03-22 11:10:50|173.28|170.88|173.28|170.88|173.28|170.88|173.23|170.83|0
1647947480000|2022-03-22 11:11:20|173.14|170.74|173.19|170.79|173.19|170.79|173.09|170.69|0
1647947490000|2022-03-22 11:11:30|173.09|170.69|173.14|170.74|173.14|170.74|173.09|170.69|0
1647947500000|2022-03-22 11:11:40|173.09|170.69|173.09|170.69|173.09|170.69|173.09|170.69|0
1647947510000|2022-03-22 11:11:50|173.19|170.79|173.28|170.88|173.28|170.88|173.19|170.79|0
1647947540000|2022-03-22 11:12:20|173.23|170.83|173.28|170.88|173.28|170.88|173.23|170.83|0
1647947550000|2022-03-22 11:12:30|173.19|170.79|173.19|170.79|173.19|170.79|173.19|170.79|0
1647947570000|2022-03-22 11:12:50|173.23|170.83|172.81|170.41|173.23|170.83|172.81|170.41|0
1647947580000|2022-03-22 11:13:00|172.9|170.5|172.81|170.41|172.9|170.5|172.81|170.41|0
1647947590000|2022-03-22 11:13:10|172.85|170.45|173|170.6|173|170.6|172.85|170.45|0
1647947600000|2022-03-22 11:13:20|173.09|170.69|173.09|170.69|173.09|170.69|173.09|170.69|0
1647947610000|2022-03-22 11:13:30|173|170.6|173|170.6|173|170.6|173|170.6|0
1647947620000|2022-03-22 11:13:40|172.9|170.5|172.95|170.55|172.95|170.55|172.9|170.5|0
1647947630000|2022-03-22 11:13:50|172.9|170.5|172.8|170.4|172.9|170.5|172.8|170.4|0
1647947640000|2022-03-22 11:14:00|172.9|170.5|173|170.6|173|170.6|172.9|170.5|0
1647947650000|2022-03-22 11:14:10|173.09|170.69|173.09|170.69|173.09|170.69|173.09|170.69|0
1647947660000|2022-03-22 11:14:20|173.04|170.64|173|170.6|173.04|170.64|173|170.6|0
1647947670000|2022-03-22 11:14:30|173.04|170.64|173.09|170.69|173.09|170.69|173.04|170.64|0
1647947680000|2022-03-22 11:14:40|173|170.6|173|170.6|173|170.6|173|170.6|0
1647947710000|2022-03-22 11:15:10|173.09|170.69|173.04|170.64|173.09|170.69|173.04|170.64|0
1647947720000|2022-03-22 11:15:20|173|170.6|173|170.6|173|170.6|173|170.6|0
1647947730000|2022-03-22 11:15:30|172.9|170.5|173.28|170.88|173.28|170.88|172.9|170.5|0
1647947740000|2022-03-22 11:15:40|173.19|170.79|173.19|170.79|173.19|170.79|173.19|170.79|0
1647947750000|2022-03-22 11:15:50|173.14|170.74|173.19|170.79|173.19|170.79|173.14|170.74|0
1647947770000|2022-03-22 11:16:10|173.09|170.69|173.09|170.69|173.09|170.69|173.09|170.69|0
1647947780000|2022-03-22 11:16:20|173.14|170.74|173.19|170.79|173.19|170.79|173.14|170.74|0
1647947790000|2022-03-22 11:16:30|173.23|170.83|173.14|170.74|173.23|170.83|173.14|170.74|0
1647947800000|2022-03-22 11:16:40|173.09|170.69|172.99|170.59|173.09|170.69|172.99|170.59|0
1647947810000|2022-03-22 11:16:50|173.09|170.69|173.09|170.69|173.09|170.69|173.09|170.69|0
1647947820000|2022-03-22 11:17:00|173.04|170.64|172.95|170.55|173.04|170.64|172.95|170.55|0
1647947830000|2022-03-22 11:17:10|172.99|170.59|173.09|170.69|173.09|170.69|172.9|170.5|0
1647947840000|2022-03-22 11:17:20|172.99|170.59|172.99|170.59|173.09|170.69|172.99|170.59|0
1647947850000|2022-03-22 11:17:30|173.09|170.69|173.09|170.69|173.09|170.69|173.09|170.69|0
1647947860000|2022-03-22 11:17:40|173.19|170.79|173.09|170.69|173.19|170.79|173.09|170.69|0
1647947870000|2022-03-22 11:17:50|173.28|170.88|173.28|170.88|173.28|170.88|173.28|170.88|0
1647947880000|2022-03-22 11:18:00|173.14|170.74|173.19|170.79|173.19|170.79|173.14|170.74|0
1647947890000|2022-03-22 11:18:10|173.09|170.69|173.14|170.74|173.19|170.79|173.09|170.69|0
1647947900000|2022-03-22 11:18:20|173.09|170.69|173.04|170.64|173.09|170.69|173.04|170.64|0
1647947910000|2022-03-22 11:18:30|173.09|170.69|173.09|170.69|173.09|170.69|173.04|170.64|0
1647947920000|2022-03-22 11:18:40|172.99|170.59|172.99|170.59|173.09|170.69|172.99|170.59|0
1647947930000|2022-03-22 11:18:50|172.9|170.5|172.8|170.4|172.9|170.5|172.8|170.4|0
1647947940000|2022-03-22 11:19:00|172.61|170.21|172.61|170.21|172.61|170.21|172.61|170.21|0
1647947960000|2022-03-22 11:19:20|172.42|170.02|172.56|170.16|172.56|170.16|172.33|169.93|0
1647947970000|2022-03-22 11:19:30|172.61|170.21|172.56|170.16|172.61|170.21|172.56|170.16|0
1647947980000|2022-03-22 11:19:40|172.52|170.12|172.71|170.31|172.71|170.31|172.52|170.12|0
1647947990000|2022-03-22 11:19:50|172.61|170.21|172.71|170.31|172.71|170.31|172.61|170.21|0
1647948000000|2022-03-22 11:20:00|172.61|170.21|172.71|170.31|172.71|170.31|172.61|170.21|0
1647948020000|2022-03-22 11:20:20|172.8|170.4|172.8|170.4|172.8|170.4|172.71|170.31|0
1647948040000|2022-03-22 11:20:40|172.9|170.5|172.9|170.5|172.9|170.5|172.9|170.5|0
1647948050000|2022-03-22 11:20:50|172.8|170.4|172.9|170.5|172.9|170.5|172.8|170.4|0
1647948060000|2022-03-22 11:21:00|172.94|170.54|172.94|170.54|172.94|170.54|172.94|170.54|0
1647948070000|2022-03-22 11:21:10|172.9|170.5|172.71|170.31|172.9|170.5|172.71|170.31|0
1647948080000|2022-03-22 11:21:20|172.66|170.26|172.66|170.26|172.66|170.26|172.66|170.26|0
1647948090000|2022-03-22 11:21:30|172.71|170.31|172.8|170.4|172.8|170.4|172.71|170.31|0
1647948100000|2022-03-22 11:21:40|172.85|170.45|172.8|170.4|172.85|170.45|172.8|170.4|0
1647948110000|2022-03-22 11:21:50|172.9|170.5|172.9|170.5|172.9|170.5|172.9|170.5|0
1647948120000|2022-03-22 11:22:00|172.94|170.54|172.94|170.54|172.94|170.54|172.9|170.5|0
1647948130000|2022-03-22 11:22:10|172.9|170.5|172.9|170.5|172.9|170.5|172.9|170.5|0
1647948150000|2022-03-22 11:22:30|172.99|170.59|172.9|170.5|172.99|170.59|172.9|170.5|0
1647948160000|2022-03-22 11:22:40|172.94|170.54|172.99|170.59|172.99|170.59|172.94|170.54|0
1647948170000|2022-03-22 11:22:50|172.9|170.5|172.9|170.5|172.9|170.5|172.9|170.5|0
1647948180000|2022-03-22 11:23:00|172.99|170.59|172.99|170.59|172.99|170.59|172.94|170.54|0
1647948200000|2022-03-22 11:23:20|172.8|170.4|172.8|170.4|172.8|170.4|172.8|170.4|0
1647948210000|2022-03-22 11:23:30|172.75|170.35|172.71|170.31|172.75|170.35|172.71|170.31|0
1647948220000|2022-03-22 11:23:40|172.61|170.21|172.75|170.35|172.75|170.35|172.61|170.21|0
1647948230000|2022-03-22 11:23:50|172.8|170.4|172.8|170.4|172.8|170.4|172.8|170.4|0
1647948250000|2022-03-22 11:24:10|172.75|170.35|172.8|170.4|172.8|170.4|172.75|170.35|0
1647948260000|2022-03-22 11:24:20|172.85|170.45|172.85|170.45|172.85|170.45|172.8|170.4|0
1647948270000|2022-03-22 11:24:30|172.8|170.4|172.8|170.4|172.8|170.4|172.8|170.4|0
1647948280000|2022-03-22 11:24:40|172.75|170.35|172.71|170.31|172.75|170.35|172.71|170.31|0
1647948300000|2022-03-22 11:25:00|172.61|170.21|172.61|170.21|172.61|170.21|172.61|170.21|0
1647948310000|2022-03-22 11:25:10|172.71|170.31|172.71|170.31|172.71|170.31|172.71|170.31|0
1647948320000|2022-03-22 11:25:20|172.61|170.21|172.61|170.21|172.61|170.21|172.61|170.21|0
1647948330000|2022-03-22 11:25:30|172.71|170.31|172.71|170.31|172.71|170.31|172.71|170.31|0
1647948340000|2022-03-22 11:25:40|172.8|170.4|172.71|170.31|172.8|170.4|172.71|170.31|0
1647948350000|2022-03-22 11:25:50|172.8|170.4|172.71|170.31|172.8|170.4|172.71|170.31|0
1647948360000|2022-03-22 11:26:00|172.8|170.4|172.8|170.4|172.8|170.4|172.8|170.4|0
1647948370000|2022-03-22 11:26:10|172.85|170.45|172.9|170.5|172.9|170.5|172.85|170.45|0
1647948400000|2022-03-22 11:26:40|172.8|170.4|172.75|170.35|172.8|170.4|172.7|170.3|0
1647948410000|2022-03-22 11:26:50|172.8|170.4|172.9|170.5|172.94|170.54|172.8|170.4|0
1647948440000|2022-03-22 11:27:20|172.99|170.59|173.09|170.69|173.09|170.69|172.99|170.59|0
1647948450000|2022-03-22 11:27:30|172.99|170.59|173.09|170.69|173.09|170.69|172.99|170.59|0
1647948460000|2022-03-22 11:27:40|172.99|170.59|172.99|170.59|172.99|170.59|172.99|170.59|0
1647948470000|2022-03-22 11:27:50|172.9|170.5|172.9|170.5|172.9|170.5|172.9|170.5|0
1647948480000|2022-03-22 11:28:00|172.99|170.59|172.99|170.59|173.04|170.64|172.99|170.59|0
1647948500000|2022-03-22 11:28:20|173.04|170.64|173.09|170.69|173.09|170.69|173.04|170.64|0
1647948510000|2022-03-22 11:28:30|173.13|170.73|173.37|170.97|173.37|170.97|173.13|170.73|0
1647948520000|2022-03-22 11:28:40|173.42|171.02|173.37|170.97|173.47|171.07|173.37|170.97|0
1647948530000|2022-03-22 11:28:50|173.47|171.07|173.66|171.26|173.66|171.26|173.47|171.07|0
1647948540000|2022-03-22 11:29:00|173.76|171.36|173.76|171.36|173.85|171.45|173.76|171.36|0
1647948550000|2022-03-22 11:29:10|173.66|171.26|173.66|171.26|173.76|171.36|173.66|171.26|0
1647948560000|2022-03-22 11:29:20|173.8|171.4|173.85|171.45|173.85|171.45|173.76|171.36|0
1647948570000|2022-03-22 11:29:30|173.76|171.36|173.8|171.4|173.8|171.4|173.76|171.36|0
1647948580000|2022-03-22 11:29:40|173.85|171.45|173.85|171.45|173.85|171.45|173.8|171.4|0
1647948590000|2022-03-22 11:29:50|173.76|171.36|173.76|171.36|173.76|171.36|173.76|171.36|0
1647948600000|2022-03-22 11:30:00|173.85|171.45|173.76|171.36|173.85|171.45|173.76|171.36|0
1647948610000|2022-03-22 11:30:10|173.8|171.4|173.95|171.55|173.95|171.55|173.8|171.4|0
1647948620000|2022-03-22 11:30:20|173.99|171.59|174.09|171.69|174.14|171.74|173.99|171.59|0
1647948630000|2022-03-22 11:30:30|174.14|171.74|174.09|171.69|174.14|171.74|174.09|171.69|0
1647948640000|2022-03-22 11:30:40|174.14|171.74|174.19|171.79|174.24|171.84|174.14|171.74|0
1647948650000|2022-03-22 11:30:50|174.14|171.74|174.24|171.84|174.24|171.84|174.14|171.74|0
1647948660000|2022-03-22 11:31:00|174.23|171.83|174.23|171.83|174.23|171.83|174.23|171.83|0
1647948670000|2022-03-22 11:31:10|174.43|172.03|174.52|172.12|174.52|172.12|174.43|172.03|0
1647948680000|2022-03-22 11:31:20|174.43|172.03|174.43|172.03|174.43|172.03|174.43|172.03|0
1647948700000|2022-03-22 11:31:40|174.38|171.98|174.43|172.03|174.43|172.03|174.33|171.93|0
1647948710000|2022-03-22 11:31:50|174.33|171.93|174.33|171.93|174.33|171.93|174.33|171.93|0
1647948720000|2022-03-22 11:32:00|174.43|172.03|174.43|172.03|174.43|172.03|174.43|172.03|0
1647948730000|2022-03-22 11:32:10|174.33|171.93|174.43|172.03|174.43|172.03|174.33|171.93|0
1647948740000|2022-03-22 11:32:20|174.33|171.93|174.33|171.93|174.33|171.93|174.33|171.93|0
1647948750000|2022-03-22 11:32:30|174.23|171.83|174.33|171.93|174.38|171.98|174.23|171.83|0
1647948760000|2022-03-22 11:32:40|174.43|172.03|174.33|171.93|174.43|172.03|174.33|171.93|0
1647948770000|2022-03-22 11:32:50|174.23|171.83|174.33|171.93|174.33|171.93|174.23|171.83|0
1647948780000|2022-03-22 11:33:00|174.43|172.03|174.33|171.93|174.43|172.03|174.33|171.93|0
1647948790000|2022-03-22 11:33:10|174.38|171.98|174.33|171.93|174.38|171.98|174.33|171.93|0
1647948810000|2022-03-22 11:33:30|174.23|171.83|174.33|171.93|174.33|171.93|174.23|171.83|0
1647948820000|2022-03-22 11:33:40|174.23|171.83|174.23|171.83|174.23|171.83|174.23|171.83|0
1647948840000|2022-03-22 11:34:00|174.18|171.78|174.23|171.83|174.23|171.83|174.18|171.78|0
1647948850000|2022-03-22 11:34:10|174.18|171.78|174.14|171.74|174.18|171.78|174.14|171.74|0
1647948860000|2022-03-22 11:34:20|174.09|171.69|174.04|171.64|174.09|171.69|174.04|171.64|0
1647948880000|2022-03-22 11:34:40|173.85|171.45|173.85|171.45|173.85|171.45|173.85|171.45|0
1647948890000|2022-03-22 11:34:50|173.75|171.35|173.75|171.35|173.75|171.35|173.75|171.35|0
1647948900000|2022-03-22 11:35:00|173.66|171.26|173.66|171.26|173.66|171.26|173.66|171.26|0
1647948920000|2022-03-22 11:35:20|173.56|171.16|173.42|171.02|173.56|171.16|173.42|171.02|0
1647948930000|2022-03-22 11:35:30|173.47|171.07|173.28|170.88|173.47|171.07|173.28|170.88|0
1647948940000|2022-03-22 11:35:40|173.37|170.97|173.37|170.97|173.37|170.97|173.37|170.97|0
1647948970000|2022-03-22 11:36:10|173.27|170.87|173.37|170.97|173.37|170.97|173.27|170.87|0
1647948980000|2022-03-22 11:36:20|173.27|170.87|173.27|170.87|173.32|170.92|173.27|170.87|0
1647948990000|2022-03-22 11:36:30|173.32|170.92|173.32|170.92|173.32|170.92|173.32|170.92|0
1647949000000|2022-03-22 11:36:40|173.37|170.97|173.37|170.97|173.37|170.97|173.37|170.97|0
1647949010000|2022-03-22 11:36:50|173.32|170.92|173.08|170.68|173.32|170.92|173.08|170.68|0
1647949020000|2022-03-22 11:37:00|173.18|170.78|173.08|170.68|173.18|170.78|173.08|170.68|0
1647949030000|2022-03-22 11:37:10|173.13|170.73|172.99|170.59|173.13|170.73|172.99|170.59|0
1647949040000|2022-03-22 11:37:20|173.03|170.63|173.03|170.63|173.08|170.68|173.03|170.63|0
1647949050000|2022-03-22 11:37:30|172.99|170.59|173.18|170.78|173.18|170.78|172.99|170.59|0
1647949060000|2022-03-22 11:37:40|173.27|170.87|173.13|170.73|173.27|170.87|173.08|170.68|0
1647949070000|2022-03-22 11:37:50|173.18|170.78|173.18|170.78|173.27|170.87|173.18|170.78|0
1647949080000|2022-03-22 11:38:00|173.22|170.82|173.27|170.87|173.27|170.87|173.22|170.82|0
1647949090000|2022-03-22 11:38:10|173.18|170.78|173.18|170.78|173.18|170.78|173.08|170.68|0
1647949100000|2022-03-22 11:38:20|173.13|170.73|173.18|170.78|173.18|170.78|173.13|170.73|0
1647949110000|2022-03-22 11:38:30|173.27|170.87|173.27|170.87|173.27|170.87|173.27|170.87|0
1647949120000|2022-03-22 11:38:40|173.32|170.92|173.37|170.97|173.37|170.97|173.27|170.87|0
1647949130000|2022-03-22 11:38:50|173.32|170.92|173.27|170.87|173.37|170.97|173.27|170.87|0
1647949140000|2022-03-22 11:39:00|173.37|170.97|173.37|170.97|173.37|170.97|173.37|170.97|0
1647949150000|2022-03-22 11:39:10|173.47|171.07|173.37|170.97|173.47|171.07|173.37|170.97|0
1647949170000|2022-03-22 11:39:30|173.27|170.87|173.37|170.97|173.37|170.97|173.27|170.87|0
1647949180000|2022-03-22 11:39:40|173.27|170.87|173.27|170.87|173.27|170.87|173.27|170.87|0
1647949190000|2022-03-22 11:39:50|173.18|170.78|173.27|170.87|173.27|170.87|173.18|170.78|0
1647949200000|2022-03-22 11:40:00|173.18|170.78|173.18|170.78|173.18|170.78|173.18|170.78|0
1647949210000|2022-03-22 11:40:10|173.08|170.68|173.46|171.06|173.46|171.06|173.08|170.68|0
1647949220000|2022-03-22 11:40:20|173.37|170.97|173.46|171.06|173.46|171.06|173.37|170.97|0
1647949250000|2022-03-22 11:40:50|173.41|171.01|173.37|170.97|173.41|171.01|173.37|170.97|0
1647949260000|2022-03-22 11:41:00|173.46|171.06|173.37|170.97|173.46|171.06|173.37|170.97|0
1647949270000|2022-03-22 11:41:10|173.41|171.01|173.46|171.06|173.46|171.06|173.41|171.01|0
1647949280000|2022-03-22 11:41:20|173.37|170.97|173.46|171.06|173.46|171.06|173.37|170.97|0
1647949310000|2022-03-22 11:41:50|173.37|170.97|173.46|171.06|173.46|171.06|173.37|170.97|0
1647949320000|2022-03-22 11:42:00|173.51|171.11|173.66|171.26|173.66|171.26|173.51|171.11|0
1647949340000|2022-03-22 11:42:20|173.7|171.3|173.75|171.35|173.75|171.35|173.7|171.3|0
1647949350000|2022-03-22 11:42:30|173.66|171.26|173.7|171.3|173.7|171.3|173.66|171.26|0
1647949360000|2022-03-22 11:42:40|173.66|171.26|173.66|171.26|173.75|171.35|173.66|171.26|0
1647949390000|2022-03-22 11:43:10|173.46|171.06|173.46|171.06|173.46|171.06|173.46|171.06|0
1647949400000|2022-03-22 11:43:20|173.56|171.16|173.66|171.26|173.66|171.26|173.56|171.16|0
1647949410000|2022-03-22 11:43:30|173.56|171.16|173.56|171.16|173.56|171.16|173.56|171.16|0
1647949420000|2022-03-22 11:43:40|173.46|171.06|173.46|171.06|173.46|171.06|173.46|171.06|0
1647949430000|2022-03-22 11:43:50|173.37|170.97|173.27|170.87|173.37|170.97|173.27|170.87|0
1647949440000|2022-03-22 11:44:00|173.22|170.82|173.18|170.78|173.22|170.82|173.18|170.78|0
1647949460000|2022-03-22 11:44:20|173.27|170.87|173.27|170.87|173.27|170.87|173.27|170.87|0
1647949470000|2022-03-22 11:44:30|173.18|170.78|173.18|170.78|173.18|170.78|173.18|170.78|0
1647949480000|2022-03-22 11:44:40|173.27|170.87|173.27|170.87|173.27|170.87|173.27|170.87|0
1647949510000|2022-03-22 11:45:10|173.18|170.78|173.18|170.78|173.18|170.78|173.18|170.78|0
1647949540000|2022-03-22 11:45:40|173.22|170.82|173.22|170.82|173.22|170.82|173.22|170.82|0
1647949550000|2022-03-22 11:45:50|173.27|170.87|173.27|170.87|173.27|170.87|173.27|170.87|0
1647949560000|2022-03-22 11:46:00|173.18|170.78|173.18|170.78|173.18|170.78|173.18|170.78|0
1647949570000|2022-03-22 11:46:10|173.13|170.73|173.13|170.73|173.13|170.73|173.13|170.73|0
1647949580000|2022-03-22 11:46:20|173.18|170.78|173.08|170.68|173.18|170.78|173.08|170.68|0
1647949590000|2022-03-22 11:46:30|173.03|170.63|173.03|170.63|173.03|170.63|173.03|170.63|0
1647949600000|2022-03-22 11:46:40|172.98|170.58|172.98|170.58|172.98|170.58|172.98|170.58|0
1647949620000|2022-03-22 11:47:00|172.93|170.53|172.98|170.58|172.98|170.58|172.93|170.53|0
1647949630000|2022-03-22 11:47:10|172.93|170.53|172.89|170.49|172.93|170.53|172.89|170.49|0
1647949640000|2022-03-22 11:47:20|172.79|170.39|172.79|170.39|172.79|170.39|172.7|170.3|0
1647949650000|2022-03-22 11:47:30|172.84|170.44|172.84|170.44|172.84|170.44|172.84|170.44|0
1647949660000|2022-03-22 11:47:40|172.79|170.39|172.89|170.49|172.89|170.49|172.79|170.39|0
1647949670000|2022-03-22 11:47:50|172.79|170.39|172.7|170.3|172.79|170.39|172.7|170.3|0
1647949680000|2022-03-22 11:48:00|172.65|170.25|172.7|170.3|172.7|170.3|172.65|170.25|0
1647949690000|2022-03-22 11:48:10|172.79|170.39|172.79|170.39|172.79|170.39|172.79|170.39|0
1647949700000|2022-03-22 11:48:20|172.74|170.34|172.7|170.3|172.74|170.34|172.7|170.3|0
1647949710000|2022-03-22 11:48:30|172.65|170.25|172.79|170.39|172.79|170.39|172.65|170.25|0
1647949720000|2022-03-22 11:48:40|172.74|170.34|172.74|170.34|172.74|170.34|172.74|170.34|0
1647949730000|2022-03-22 11:48:50|172.7|170.3|172.79|170.39|172.79|170.39|172.7|170.3|0
1647949740000|2022-03-22 11:49:00|172.7|170.3|172.74|170.34|172.74|170.34|172.7|170.3|0
1647949750000|2022-03-22 11:49:10|172.7|170.3|172.7|170.3|172.7|170.3|172.7|170.3|0
1647949760000|2022-03-22 11:49:20|172.74|170.34|172.7|170.3|172.74|170.34|172.7|170.3|0
1647949770000|2022-03-22 11:49:30|172.74|170.34|172.74|170.34|172.74|170.34|172.74|170.34|0
1647949780000|2022-03-22 11:49:40|172.7|170.3|172.7|170.3|172.7|170.3|172.7|170.3|0
1647949800000|2022-03-22 11:50:00|172.6|170.2|172.51|170.11|172.6|170.2|172.51|170.11|0
1647949810000|2022-03-22 11:50:10|172.41|170.01|172.41|170.01|172.41|170.01|172.41|170.01|0
1647949820000|2022-03-22 11:50:20|172.51|170.11|172.51|170.11|172.55|170.15|172.51|170.11|0
1647949830000|2022-03-22 11:50:30|172.6|170.2|172.7|170.3|172.7|170.3|172.6|170.2|0
1647949840000|2022-03-22 11:50:40|172.65|170.25|172.51|170.11|172.65|170.25|172.51|170.11|0
1647949850000|2022-03-22 11:50:50|172.6|170.2|172.6|170.2|172.6|170.2|172.6|170.2|0
1647949870000|2022-03-22 11:51:10|172.7|170.3|172.74|170.34|172.74|170.34|172.7|170.3|0
1647949880000|2022-03-22 11:51:20|172.7|170.3|172.79|170.39|172.79|170.39|172.7|170.3|0
1647949890000|2022-03-22 11:51:30|172.7|170.3|172.7|170.3|172.74|170.34|172.7|170.3|0
1647949900000|2022-03-22 11:51:40|172.6|170.2|172.7|170.3|172.7|170.3|172.6|170.2|0
1647949910000|2022-03-22 11:51:50|172.79|170.39|172.79|170.39|172.79|170.39|172.79|170.39|0
1647949920000|2022-03-22 11:52:00|172.89|170.49|172.89|170.49|172.89|170.49|172.89|170.49|0
1647949930000|2022-03-22 11:52:10|172.79|170.39|172.79|170.39|172.79|170.39|172.7|170.3|0
1647949940000|2022-03-22 11:52:20|172.7|170.3|172.7|170.3|172.7|170.3|172.7|170.3|0
1647949950000|2022-03-22 11:52:30|172.74|170.34|172.79|170.39|172.89|170.49|172.7|170.3|0
1647949960000|2022-03-22 11:52:40|172.7|170.3|172.7|170.3|172.7|170.3|172.7|170.3|0
1647949970000|2022-03-22 11:52:50|172.79|170.39|172.79|170.39|172.79|170.39|172.74|170.34|0
1647949980000|2022-03-22 11:53:00|172.74|170.34|172.7|170.3|172.74|170.34|172.7|170.3|0
1647949990000|2022-03-22 11:53:10|172.6|170.2|172.6|170.2|172.6|170.2|172.6|170.2|0
1647950010000|2022-03-22 11:53:30|172.7|170.3|172.6|170.2|172.7|170.3|172.6|170.2|0
1647950030000|2022-03-22 11:53:50|172.7|170.3|172.6|170.2|172.7|170.3|172.6|170.2|0
1647950040000|2022-03-22 11:54:00|172.7|170.3|172.79|170.39|172.79|170.39|172.65|170.25|0
1647950050000|2022-03-22 11:54:10|172.89|170.49|172.7|170.3|172.89|170.49|172.7|170.3|0
1647950060000|2022-03-22 11:54:20|172.74|170.34|172.7|170.3|172.74|170.34|172.7|170.3|0
1647950070000|2022-03-22 11:54:30|172.74|170.34|172.79|170.39|172.79|170.39|172.74|170.34|0
1647950080000|2022-03-22 11:54:40|172.74|170.34|172.7|170.3|172.74|170.34|172.7|170.3|0
1647950090000|2022-03-22 11:54:50|172.79|170.39|172.79|170.39|172.79|170.39|172.7|170.3|0
1647950100000|2022-03-22 11:55:00|172.74|170.34|172.79|170.39|172.79|170.39|172.74|170.34|0
1647950120000|2022-03-22 11:55:20|172.89|170.49|172.79|170.39|172.89|170.49|172.79|170.39|0
1647950130000|2022-03-22 11:55:30|172.84|170.44|172.84|170.44|172.84|170.44|172.84|170.44|0
1647950140000|2022-03-22 11:55:40|172.89|170.49|172.79|170.39|172.89|170.49|172.79|170.39|0
1647950150000|2022-03-22 11:55:50|172.69|170.29|172.6|170.2|172.69|170.29|172.6|170.2|0
1647950160000|2022-03-22 11:56:00|172.69|170.29|172.69|170.29|172.69|170.29|172.69|170.29|0
1647950170000|2022-03-22 11:56:10|172.65|170.25|172.65|170.25|172.69|170.29|172.65|170.25|0
1647950180000|2022-03-22 11:56:20|172.69|170.29|172.5|170.1|172.69|170.29|172.5|170.1|0
1647950190000|2022-03-22 11:56:30|172.41|170.01|172.5|170.1|172.5|170.1|172.41|170.01|0
1647950200000|2022-03-22 11:56:40|172.45|170.05|172.5|170.1|172.5|170.1|172.45|170.05|0
1647950230000|2022-03-22 11:57:10|172.41|170.01|172.5|170.1|172.5|170.1|172.41|170.01|0
1647950240000|2022-03-22 11:57:20|172.45|170.05|172.41|170.01|172.5|170.1|172.41|170.01|0
1647950250000|2022-03-22 11:57:30|172.5|170.1|172.5|170.1|172.5|170.1|172.5|170.1|0
1647950260000|2022-03-22 11:57:40|172.41|170.01|172.41|170.01|172.41|170.01|172.41|170.01|0
1647950280000|2022-03-22 11:58:00|172.31|169.91|172.41|170.01|172.41|170.01|172.31|169.91|0
1647950290000|2022-03-22 11:58:10|172.31|169.91|172.26|169.86|172.31|169.91|172.26|169.86|0
1647950300000|2022-03-22 11:58:20|172.22|169.82|172.31|169.91|172.31|169.91|172.22|169.82|0
1647950310000|2022-03-22 11:58:30|172.36|169.96|172.41|170.01|172.41|170.01|172.31|169.91|0
1647950320000|2022-03-22 11:58:40|172.5|170.1|172.45|170.05|172.5|170.1|172.45|170.05|0
1647950330000|2022-03-22 11:58:50|172.55|170.15|172.5|170.1|172.55|170.15|172.45|170.05|0
1647950350000|2022-03-22 11:59:10|172.55|170.15|172.6|170.2|172.6|170.2|172.55|170.15|0
1647950360000|2022-03-22 11:59:20|172.5|170.1|172.5|170.1|172.55|170.15|172.5|170.1|0
1647950370000|2022-03-22 11:59:30|172.55|170.15|172.5|170.1|172.6|170.2|172.5|170.1|0
1647950380000|2022-03-22 11:59:40|172.6|170.2|172.6|170.2|172.6|170.2|172.6|170.2|0
1647950390000|2022-03-22 11:59:50|172.5|170.1|172.6|170.2|172.6|170.2|172.5|170.1|0
1647950400000|2022-03-22 12:00:00|172.55|170.15|172.6|170.2|172.6|170.2|172.55|170.15|0
1647950410000|2022-03-22 12:00:10|172.69|170.29|172.69|170.29|172.69|170.29|172.69|170.29|0
1647950440000|2022-03-22 12:00:40|172.5|170.1|172.5|170.1|172.5|170.1|172.41|170.01|0
1647950450000|2022-03-22 12:00:50|172.41|170.01|172.5|170.1|172.5|170.1|172.41|170.01|0
1647950480000|2022-03-22 12:01:20|172.55|170.15|172.55|170.15|172.55|170.15|172.55|170.15|0
1647950490000|2022-03-22 12:01:30|172.5|170.1|172.5|170.1|172.5|170.1|172.5|170.1|0
1647950500000|2022-03-22 12:01:40|172.6|170.2|172.6|170.2|172.6|170.2|172.6|170.2|0
1647950520000|2022-03-22 12:02:00|172.5|170.1|172.5|170.1|172.5|170.1|172.5|170.1|0
1647950530000|2022-03-22 12:02:10|172.6|170.2|172.6|170.2|172.6|170.2|172.6|170.2|0
1647950550000|2022-03-22 12:02:30|172.55|170.15|172.31|169.91|172.55|170.15|172.31|169.91|0
1647950560000|2022-03-22 12:02:40|172.41|170.01|172.41|170.01|172.41|170.01|172.41|170.01|0
1647950580000|2022-03-22 12:03:00|172.45|170.05|172.41|170.01|172.5|170.1|172.41|170.01|0
1647950590000|2022-03-22 12:03:10|172.45|170.05|172.41|170.01|172.45|170.05|172.41|170.01|0
1647950610000|2022-03-22 12:03:30|172.45|170.05|172.6|170.2|172.6|170.2|172.45|170.05|0
1647950620000|2022-03-22 12:03:40|172.5|170.1|172.41|170.01|172.5|170.1|172.41|170.01|0
1647950650000|2022-03-22 12:04:10|172.31|169.91|172.36|169.96|172.36|169.96|172.31|169.91|0
1647950660000|2022-03-22 12:04:20|172.31|169.91|172.31|169.91|172.31|169.91|172.31|169.91|0
1647950670000|2022-03-22 12:04:30|172.36|169.96|172.31|169.91|172.36|169.96|172.31|169.91|0
1647950690000|2022-03-22 12:04:50|172.41|170.01|172.41|170.01|172.41|170.01|172.41|170.01|0
1647950700000|2022-03-22 12:05:00|172.36|169.96|172.31|169.91|172.36|169.96|172.31|169.91|0
1647950710000|2022-03-22 12:05:10|172.36|169.96|172.36|169.96|172.36|169.96|172.36|169.96|0
1647950720000|2022-03-22 12:05:20|172.41|170.01|172.31|169.91|172.41|170.01|172.31|169.91|0
1647950730000|2022-03-22 12:05:30|172.36|169.96|172.41|170.01|172.41|170.01|172.36|169.96|0
1647950740000|2022-03-22 12:05:40|172.5|170.1|172.5|170.1|172.5|170.1|172.41|170.01|0
1647950750000|2022-03-22 12:05:50|172.31|169.91|172.31|169.91|172.31|169.91|172.31|169.91|0
1647950760000|2022-03-22 12:06:00|172.41|170.01|172.41|170.01|172.41|170.01|172.41|170.01|0
1647950770000|2022-03-22 12:06:10|172.5|170.1|172.41|170.01|172.5|170.1|172.41|170.01|0
1647950780000|2022-03-22 12:06:20|172.4|170|172.31|169.91|172.4|170|172.31|169.91|0
1647950800000|2022-03-22 12:06:40|172.4|170|172.4|170|172.4|170|172.4|170|0
1647950810000|2022-03-22 12:06:50|172.31|169.91|172.4|170|172.4|170|172.26|169.86|0
1647950830000|2022-03-22 12:07:10|172.5|170.1|172.5|170.1|172.5|170.1|172.45|170.05|0
1647950840000|2022-03-22 12:07:20|172.4|170|172.45|170.05|172.45|170.05|172.4|170|0
1647950850000|2022-03-22 12:07:30|172.5|170.1|172.4|170|172.5|170.1|172.4|170|0
1647950860000|2022-03-22 12:07:40|172.5|170.1|172.5|170.1|172.5|170.1|172.5|170.1|0
1647950870000|2022-03-22 12:07:50|172.4|170|172.6|170.2|172.6|170.2|172.4|170|0
1647950880000|2022-03-22 12:08:00|172.4|170|172.21|169.81|172.4|170|172.21|169.81|0
1647950890000|2022-03-22 12:08:10|172.12|169.72|172.12|169.72|172.12|169.72|172.12|169.72|0
1647950900000|2022-03-22 12:08:20|172.07|169.67|172.02|169.62|172.07|169.67|172.02|169.62|0
1647950910000|2022-03-22 12:08:30|172.12|169.72|172.12|169.72|172.12|169.72|172.12|169.72|0
1647950920000|2022-03-22 12:08:40|172.07|169.67|171.93|169.53|172.07|169.67|171.93|169.53|0
1647950930000|2022-03-22 12:08:50|172.02|169.62|172.02|169.62|172.02|169.62|172.02|169.62|0
1647950940000|2022-03-22 12:09:00|172.12|169.72|172.16|169.76|172.16|169.76|172.12|169.72|0
1647950950000|2022-03-22 12:09:10|172.21|169.81|172.31|169.91|172.31|169.91|172.21|169.81|0
1647950960000|2022-03-22 12:09:20|172.21|169.81|172.21|169.81|172.21|169.81|172.21|169.81|0
1647950980000|2022-03-22 12:09:40|172.31|169.91|172.31|169.91|172.31|169.91|172.31|169.91|0
1647950990000|2022-03-22 12:09:50|172.21|169.81|172.12|169.72|172.21|169.81|172.12|169.72|0
1647951000000|2022-03-22 12:10:00|172.16|169.76|172.12|169.72|172.21|169.81|172.12|169.72|0
1647951010000|2022-03-22 12:10:10|172.16|169.76|172.31|169.91|172.31|169.91|172.16|169.76|0
1647951020000|2022-03-22 12:10:20|172.4|170|172.4|170|172.4|170|172.4|170|0
1647951030000|2022-03-22 12:10:30|172.31|169.91|172.4|170|172.4|170|172.31|169.91|0
1647951070000|2022-03-22 12:11:10|172.31|169.91|172.31|169.91|172.31|169.91|172.31|169.91|0
1647951080000|2022-03-22 12:11:20|172.35|169.95|172.31|169.91|172.35|169.95|172.31|169.91|0
1647951090000|2022-03-22 12:11:30|172.35|169.95|172.4|170|172.4|170|172.35|169.95|0
1647951100000|2022-03-22 12:11:40|172.31|169.91|172.31|169.91|172.31|169.91|172.31|169.91|0
1647951110000|2022-03-22 12:11:50|172.4|170|172.35|169.95|172.4|170|172.35|169.95|0
1647951120000|2022-03-22 12:12:00|172.31|169.91|172.31|169.91|172.31|169.91|172.31|169.91|0
1647951130000|2022-03-22 12:12:10|172.26|169.86|172.31|169.91|172.31|169.91|172.26|169.86|0
1647951140000|2022-03-22 12:12:20|172.26|169.86|172.31|169.91|172.31|169.91|172.26|169.86|0
1647951150000|2022-03-22 12:12:30|172.21|169.81|172.21|169.81|172.21|169.81|172.21|169.81|0
1647951160000|2022-03-22 12:12:40|172.12|169.72|172.02|169.62|172.12|169.72|171.93|169.53|0
1647951170000|2022-03-22 12:12:50|171.93|169.53|171.93|169.53|171.93|169.53|171.93|169.53|0
1647951180000|2022-03-22 12:13:00|171.83|169.43|171.93|169.53|171.93|169.53|171.83|169.43|0
1647951200000|2022-03-22 12:13:20|171.83|169.43|171.93|169.53|171.93|169.53|171.83|169.43|0
1647951220000|2022-03-22 12:13:40|172.02|169.62|171.93|169.53|172.02|169.62|171.93|169.53|0
1647951230000|2022-03-22 12:13:50|171.97|169.57|172.02|169.62|172.02|169.62|171.97|169.57|0
1647951240000|2022-03-22 12:14:00|171.93|169.53|171.93|169.53|171.93|169.53|171.93|169.53|0
1647951250000|2022-03-22 12:14:10|171.83|169.43|171.83|169.43|171.88|169.48|171.83|169.43|0
1647951260000|2022-03-22 12:14:20|171.93|169.53|171.93|169.53|171.93|169.53|171.93|169.53|0
1647951270000|2022-03-22 12:14:30|171.83|169.43|171.83|169.43|171.83|169.43|171.83|169.43|0
1647951280000|2022-03-22 12:14:40|171.74|169.34|171.64|169.24|171.74|169.34|171.64|169.24|0
1647951290000|2022-03-22 12:14:50|171.74|169.34|171.64|169.24|171.74|169.34|171.64|169.24|0
1647951300000|2022-03-22 12:15:00|171.74|169.34|171.55|169.15|171.74|169.34|171.55|169.15|0
1647951310000|2022-03-22 12:15:10|171.59|169.19|171.55|169.15|171.64|169.24|171.55|169.15|0
1647951320000|2022-03-22 12:15:20|171.64|169.24|171.55|169.15|171.64|169.24|171.55|169.15|0
1647951330000|2022-03-22 12:15:30|171.59|169.19|171.64|169.24|171.64|169.24|171.59|169.19|0
1647951340000|2022-03-22 12:15:40|171.55|169.15|171.74|169.34|171.74|169.34|171.55|169.15|0
1647951350000|2022-03-22 12:15:50|171.83|169.43|171.93|169.53|171.93|169.53|171.83|169.43|0
1647951380000|2022-03-22 12:16:20|172.12|169.72|171.97|169.57|172.12|169.72|171.97|169.57|0
1647951390000|2022-03-22 12:16:30|171.93|169.53|171.54|169.14|171.93|169.53|171.54|169.14|0
1647951400000|2022-03-22 12:16:40|171.45|169.05|171.45|169.05|171.45|169.05|171.45|169.05|0
1647951410000|2022-03-22 12:16:50|171.35|168.95|171.35|168.95|171.35|168.95|171.35|168.95|0
1647951440000|2022-03-22 12:17:20|171.26|168.86|171.35|168.95|171.35|168.95|171.26|168.86|0
1647951450000|2022-03-22 12:17:30|171.26|168.86|171.26|168.86|171.26|168.86|171.26|168.86|0
1647951460000|2022-03-22 12:17:40|171.35|168.95|171.54|169.14|171.54|169.14|171.35|168.95|0
1647951470000|2022-03-22 12:17:50|171.49|169.09|171.73|169.33|171.73|169.33|171.49|169.09|0
1647951480000|2022-03-22 12:18:00|171.54|169.14|171.64|169.24|171.64|169.24|171.54|169.14|0
1647951490000|2022-03-22 12:18:10|171.54|169.14|171.54|169.14|171.54|169.14|171.54|169.14|0
1647951500000|2022-03-22 12:18:20|171.45|169.05|171.45|169.05|171.45|169.05|171.45|169.05|0
1647951510000|2022-03-22 12:18:30|171.35|168.95|171.26|168.86|171.35|168.95|171.26|168.86|0
1647951520000|2022-03-22 12:18:40|171.07|168.67|171.07|168.67|171.16|168.76|171.07|168.67|0
1647951530000|2022-03-22 12:18:50|171.26|168.86|171.26|168.86|171.26|168.86|171.26|168.86|0
1647951540000|2022-03-22 12:19:00|171.35|168.95|171.49|169.09|171.54|169.14|171.35|168.95|0
1647951550000|2022-03-22 12:19:10|171.35|168.95|171.21|168.81|171.35|168.95|171.21|168.81|0
1647951560000|2022-03-22 12:19:20|171.26|168.86|171.16|168.76|171.26|168.86|171.16|168.76|0
1647951570000|2022-03-22 12:19:30|171.26|168.86|171.26|168.86|171.26|168.86|171.26|168.86|0
1647951580000|2022-03-22 12:19:40|171.35|168.95|171.35|168.95|171.35|168.95|171.35|168.95|0
1647951590000|2022-03-22 12:19:50|171.45|169.05|171.54|169.14|171.54|169.14|171.45|169.05|0
1647951620000|2022-03-22 12:20:20|171.45|169.05|171.59|169.19|171.59|169.19|171.45|169.05|0
1647951630000|2022-03-22 12:20:30|171.64|169.24|171.73|169.33|171.73|169.33|171.64|169.24|0
1647951640000|2022-03-22 12:20:40|171.68|169.28|171.73|169.33|171.73|169.33|171.68|169.28|0
1647951650000|2022-03-22 12:20:50|171.78|169.38|171.73|169.33|171.78|169.38|171.73|169.33|0
1647951660000|2022-03-22 12:21:00|171.68|169.28|171.64|169.24|171.68|169.28|171.64|169.24|0
1647951670000|2022-03-22 12:21:10|171.68|169.28|171.73|169.33|171.73|169.33|171.68|169.28|0
1647951700000|2022-03-22 12:21:40|171.83|169.43|171.83|169.43|171.83|169.43|171.83|169.43|0
1647951710000|2022-03-22 12:21:50|171.92|169.52|172.21|169.81|172.21|169.81|171.92|169.52|0
1647951720000|2022-03-22 12:22:00|172.16|169.76|172.3|169.9|172.3|169.9|172.16|169.76|0
1647951740000|2022-03-22 12:22:20|172.21|169.81|172.11|169.71|172.21|169.81|172.06|169.66|0
1647951750000|2022-03-22 12:22:30|172.02|169.62|172.11|169.71|172.11|169.71|172.02|169.62|0
1647951770000|2022-03-22 12:22:50|172.21|169.81|172.11|169.71|172.21|169.81|172.11|169.71|0
1647951790000|2022-03-22 12:23:10|172.06|169.66|172.11|169.71|172.11|169.71|172.06|169.66|0
1647951810000|2022-03-22 12:23:30|172.06|169.66|171.92|169.52|172.06|169.66|171.92|169.52|0
1647951820000|2022-03-22 12:23:40|171.73|169.33|171.83|169.43|171.83|169.43|171.73|169.33|0
1647951830000|2022-03-22 12:23:50|171.73|169.33|171.64|169.24|171.73|169.33|171.64|169.24|0
1647951840000|2022-03-22 12:24:00|171.92|169.52|172.02|169.62|172.02|169.62|171.92|169.52|0
1647951850000|2022-03-22 12:24:10|171.92|169.52|171.92|169.52|172.02|169.62|171.92|169.52|0
1647951860000|2022-03-22 12:24:20|171.73|169.33|171.73|169.33|171.73|169.33|171.73|169.33|0
1647951870000|2022-03-22 12:24:30|171.64|169.24|171.64|169.24|171.64|169.24|171.64|169.24|0
1647951880000|2022-03-22 12:24:40|171.59|169.19|171.64|169.24|171.64|169.24|171.59|169.19|0
1647951890000|2022-03-22 12:24:50|171.54|169.14|171.64|169.24|171.64|169.24|171.54|169.14|0
1647951910000|2022-03-22 12:25:10|171.54|169.14|171.73|169.33|171.73|169.33|171.54|169.14|0
1647951920000|2022-03-22 12:25:20|171.64|169.24|171.64|169.24|171.73|169.33|171.64|169.24|0
1647951930000|2022-03-22 12:25:30|171.54|169.14|171.54|169.14|171.54|169.14|171.54|169.14|0
1647951940000|2022-03-22 12:25:40|171.26|168.86|171.26|168.86|171.26|168.86|171.26|168.86|0
1647951950000|2022-03-22 12:25:50|171.21|168.81|171.21|168.81|171.21|168.81|171.21|168.81|0
1647951960000|2022-03-22 12:26:00|171.26|168.86|171.26|168.86|171.35|168.95|171.26|168.86|0
1647951970000|2022-03-22 12:26:10|171.21|168.81|170.78|168.38|171.21|168.81|170.78|168.38|0
1647951980000|2022-03-22 12:26:20|170.97|168.57|170.78|168.38|170.97|168.57|170.69|168.29|0
1647951990000|2022-03-22 12:26:30|170.88|168.48|170.97|168.57|170.97|168.57|170.88|168.48|0
1647952000000|2022-03-22 12:26:40|171.07|168.67|171.16|168.76|171.26|168.86|171.07|168.67|0
1647952010000|2022-03-22 12:26:50|171.11|168.71|171.07|168.67|171.11|168.71|171.07|168.67|0
1647952020000|2022-03-22 12:27:00|171.16|168.76|171.16|168.76|171.16|168.76|171.16|168.76|0
1647952030000|2022-03-22 12:27:10|171.26|168.86|171.26|168.86|171.26|168.86|171.26|168.86|0
1647952040000|2022-03-22 12:27:20|171.35|168.95|171.35|168.95|171.35|168.95|171.35|168.95|0
1647952050000|2022-03-22 12:27:30|171.45|169.05|171.35|168.95|171.45|169.05|171.35|168.95|0
1647952060000|2022-03-22 12:27:40|171.4|169|171.54|169.14|171.54|169.14|171.4|169|0
1647952080000|2022-03-22 12:28:00|171.64|169.24|171.73|169.33|171.73|169.33|171.64|169.24|0
1647952090000|2022-03-22 12:28:10|171.83|169.43|171.73|169.33|171.83|169.43|171.73|169.33|0
1647952100000|2022-03-22 12:28:20|171.64|169.24|171.45|169.05|171.64|169.24|171.45|169.05|0
1647952120000|2022-03-22 12:28:40|171.49|169.09|171.45|169.05|171.54|169.14|171.45|169.05|0
1647952130000|2022-03-22 12:28:50|171.54|169.14|171.54|169.14|171.54|169.14|171.54|169.14|0
1647952140000|2022-03-22 12:29:00|171.49|169.09|171.54|169.14|171.54|169.14|171.49|169.09|0
1647952160000|2022-03-22 12:29:20|171.64|169.24|171.64|169.24|171.64|169.24|171.64|169.24|0
1647952170000|2022-03-22 12:29:30|171.73|169.33|171.83|169.43|171.83|169.43|171.73|169.33|0
1647952190000|2022-03-22 12:29:50|171.73|169.33|171.73|169.33|171.73|169.33|171.68|169.28|0
1647952200000|2022-03-22 12:30:00|171.64|169.24|171.54|169.14|171.64|169.24|171.54|169.14|0
1647952210000|2022-03-22 12:30:10|171.64|169.24|171.54|169.14|171.64|169.24|171.54|169.14|0
1647952220000|2022-03-22 12:30:20|171.49|169.09|171.35|168.95|171.49|169.09|171.35|168.95|0
1647952230000|2022-03-22 12:30:30|171.3|168.9|171.35|168.95|171.4|169|171.25|168.85|0
1647952240000|2022-03-22 12:30:40|171.16|168.76|171.16|168.76|171.16|168.76|171.07|168.67|0
1647952250000|2022-03-22 12:30:50|171.25|168.85|171.25|168.85|171.25|168.85|171.25|168.85|0
1647952260000|2022-03-22 12:31:00|171.35|168.95|171.35|168.95|171.35|168.95|171.35|168.95|0
1647952270000|2022-03-22 12:31:10|171.4|169|171.44|169.04|171.54|169.14|171.4|169|0
1647952280000|2022-03-22 12:31:20|171.54|169.14|171.44|169.04|171.54|169.14|171.44|169.04|0
1647952290000|2022-03-22 12:31:30|171.35|168.95|171.35|168.95|171.35|168.95|171.35|168.95|0
1647952300000|2022-03-22 12:31:40|171.3|168.9|171.25|168.85|171.35|168.95|171.25|168.85|0
1647952310000|2022-03-22 12:31:50|171.21|168.81|171.21|168.81|171.21|168.81|171.21|168.81|0
1647952320000|2022-03-22 12:32:00|171.25|168.85|171.16|168.76|171.25|168.85|171.06|168.66|0
1647952330000|2022-03-22 12:32:10|171.11|168.71|170.97|168.57|171.11|168.71|170.97|168.57|0
1647952340000|2022-03-22 12:32:20|171.06|168.66|171.16|168.76|171.16|168.76|171.06|168.66|0
1647952350000|2022-03-22 12:32:30|171.25|168.85|171.44|169.04|171.44|169.04|171.25|168.85|0
1647952360000|2022-03-22 12:32:40|171.54|169.14|171.54|169.14|171.54|169.14|171.44|169.04|0
1647952370000|2022-03-22 12:32:50|171.58|169.18|171.63|169.23|171.63|169.23|171.58|169.18|0
1647952380000|2022-03-22 12:33:00|171.58|169.18|171.63|169.23|171.63|169.23|171.58|169.18|0
1647952400000|2022-03-22 12:33:20|171.58|169.18|171.63|169.23|171.63|169.23|171.58|169.18|0
1647952410000|2022-03-22 12:33:30|171.68|169.28|171.68|169.28|171.68|169.28|171.68|169.28|0
1647952420000|2022-03-22 12:33:40|171.73|169.33|171.73|169.33|171.73|169.33|171.73|169.33|0
1647952430000|2022-03-22 12:33:50|171.68|169.28|171.82|169.42|171.82|169.42|171.68|169.28|0
1647952440000|2022-03-22 12:34:00|171.73|169.33|171.73|169.33|171.73|169.33|171.73|169.33|0
1647952450000|2022-03-22 12:34:10|171.77|169.37|171.77|169.37|171.82|169.42|171.73|169.33|0
1647952460000|2022-03-22 12:34:20|171.73|169.33|171.92|169.52|171.92|169.52|171.73|169.33|0
1647952480000|2022-03-22 12:34:40|171.82|169.42|171.87|169.47|171.92|169.52|171.82|169.42|0
1647952490000|2022-03-22 12:34:50|171.92|169.52|171.92|169.52|171.92|169.52|171.92|169.52|0
1647952500000|2022-03-22 12:35:00|172.01|169.61|171.92|169.52|172.01|169.61|171.92|169.52|0
1647952510000|2022-03-22 12:35:10|172.01|169.61|172.01|169.61|172.01|169.61|172.01|169.61|0
1647952520000|2022-03-22 12:35:20|172.11|169.71|172.11|169.71|172.11|169.71|172.11|169.71|0
1647952530000|2022-03-22 12:35:30|172.01|169.61|172.01|169.61|172.06|169.66|172.01|169.61|0
1647952540000|2022-03-22 12:35:40|171.92|169.52|171.73|169.33|171.92|169.52|171.73|169.33|0
1647952550000|2022-03-22 12:35:50|171.82|169.42|171.82|169.42|171.82|169.42|171.82|169.42|0
1647952560000|2022-03-22 12:36:00|171.77|169.37|171.73|169.33|171.82|169.42|171.73|169.33|0
1647952570000|2022-03-22 12:36:10|171.63|169.23|171.35|168.95|171.63|169.23|171.35|168.95|0
1647952580000|2022-03-22 12:36:20|171.44|169.04|171.44|169.04|171.44|169.04|171.44|169.04|0
1647952590000|2022-03-22 12:36:30|171.35|168.95|171.16|168.76|171.35|168.95|171.16|168.76|0
1647952600000|2022-03-22 12:36:40|171.25|168.85|171.16|168.76|171.25|168.85|170.97|168.57|0
1647952610000|2022-03-22 12:36:50|170.97|168.57|171.35|168.95|171.35|168.95|170.97|168.57|0
1647952620000|2022-03-22 12:37:00|171.44|169.04|171.54|169.14|171.54|169.14|171.44|169.04|0
1647952630000|2022-03-22 12:37:10|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1647952640000|2022-03-22 12:37:20|171.63|169.23|171.63|169.23|171.63|169.23|171.63|169.23|0
1647952650000|2022-03-22 12:37:30|171.58|169.18|171.49|169.09|171.58|169.18|171.49|169.09|0
1647952660000|2022-03-22 12:37:40|171.44|169.04|171.54|169.14|171.54|169.14|171.44|169.04|0
1647952670000|2022-03-22 12:37:50|171.44|169.04|171.44|169.04|171.44|169.04|171.44|169.04|0
1647952680000|2022-03-22 12:38:00|171.49|169.09|171.54|169.14|171.54|169.14|171.49|169.09|0
1647952690000|2022-03-22 12:38:10|171.63|169.23|171.63|169.23|171.63|169.23|171.63|169.23|0
1647952700000|2022-03-22 12:38:20|171.73|169.33|171.63|169.23|171.73|169.33|171.63|169.23|0
1647952720000|2022-03-22 12:38:40|171.58|169.18|171.63|169.23|171.63|169.23|171.58|169.18|0
1647952730000|2022-03-22 12:38:50|171.68|169.28|171.63|169.23|171.68|169.28|171.63|169.23|0
1647952740000|2022-03-22 12:39:00|171.73|169.33|171.73|169.33|171.73|169.33|171.73|169.33|0
1647952750000|2022-03-22 12:39:10|171.63|169.23|171.68|169.28|171.68|169.28|171.63|169.23|0
1647952760000|2022-03-22 12:39:20|171.73|169.33|171.73|169.33|171.73|169.33|171.73|169.33|0
1647952770000|2022-03-22 12:39:30|171.82|169.42|172.01|169.61|172.01|169.61|171.82|169.42|0
1647952780000|2022-03-22 12:39:40|172.11|169.71|172.01|169.61|172.11|169.71|172.01|169.61|0
1647952790000|2022-03-22 12:39:50|172.06|169.66|172.11|169.71|172.11|169.71|172.06|169.66|0
1647952810000|2022-03-22 12:40:10|172.01|169.61|172.01|169.61|172.01|169.61|172.01|169.61|0
1647952820000|2022-03-22 12:40:20|172.06|169.66|172.11|169.71|172.11|169.71|172.06|169.66|0
1647952830000|2022-03-22 12:40:30|172.15|169.75|172.2|169.8|172.2|169.8|172.15|169.75|0
1647952860000|2022-03-22 12:41:00|172.11|169.71|172.11|169.71|172.11|169.71|172.11|169.71|0
1647952870000|2022-03-22 12:41:10|172.01|169.61|172.01|169.61|172.01|169.61|172.01|169.61|0
1647952890000|2022-03-22 12:41:30|171.92|169.52|171.92|169.52|171.92|169.52|171.92|169.52|0
1647952910000|2022-03-22 12:41:50|172.01|169.61|172.01|169.61|172.01|169.61|172.01|169.61|0
1647952930000|2022-03-22 12:42:10|171.92|169.52|171.92|169.52|171.92|169.52|171.92|169.52|0
1647952940000|2022-03-22 12:42:20|172.01|169.61|172.01|169.61|172.01|169.61|172.01|169.61|0
1647952970000|2022-03-22 12:42:50|172.11|169.71|172.11|169.71|172.11|169.71|172.11|169.71|0
1647952980000|2022-03-22 12:43:00|172.15|169.75|172.01|169.61|172.15|169.75|172.01|169.61|0
1647953010000|2022-03-22 12:43:30|172.11|169.71|172.2|169.8|172.2|169.8|172.11|169.71|0
1647953030000|2022-03-22 12:43:50|172.15|169.75|172.11|169.71|172.15|169.75|172.11|169.71|0
1647953070000|2022-03-22 12:44:30|172.2|169.8|172.2|169.8|172.2|169.8|172.2|169.8|0
1647953080000|2022-03-22 12:44:40|172.3|169.9|172.3|169.9|172.3|169.9|172.3|169.9|0
1647953090000|2022-03-22 12:44:50|172.34|169.94|172.3|169.9|172.34|169.94|172.3|169.9|0
1647953100000|2022-03-22 12:45:00|172.39|169.99|172.3|169.9|172.39|169.99|172.3|169.9|0
1647953120000|2022-03-22 12:45:20|172.34|169.94|172.39|169.99|172.39|169.99|172.3|169.9|0
1647953130000|2022-03-22 12:45:30|172.49|170.09|172.49|170.09|172.49|170.09|172.49|170.09|0
1647953170000|2022-03-22 12:46:10|172.39|169.99|172.49|170.09|172.49|170.09|172.39|169.99|0
1647953190000|2022-03-22 12:46:30|172.58|170.18|172.49|170.09|172.58|170.18|172.49|170.09|0
1647953200000|2022-03-22 12:46:40|172.58|170.18|172.58|170.18|172.58|170.18|172.58|170.18|0
1647953220000|2022-03-22 12:47:00|172.68|170.28|172.58|170.18|172.68|170.28|172.58|170.18|0
1647953230000|2022-03-22 12:47:10|172.68|170.28|172.68|170.28|172.68|170.28|172.68|170.28|0
1647953270000|2022-03-22 12:47:50|172.58|170.18|172.58|170.18|172.58|170.18|172.58|170.18|0
1647953280000|2022-03-22 12:48:00|172.68|170.28|172.68|170.28|172.68|170.28|172.68|170.28|0
1647953290000|2022-03-22 12:48:10|172.77|170.37|172.77|170.37|172.77|170.37|172.77|170.37|0
1647953350000|2022-03-22 12:49:10|172.87|170.47|172.87|170.47|172.87|170.47|172.87|170.47|0
1647953360000|2022-03-22 12:49:20|173.06|170.66|173.15|170.75|173.15|170.75|173.06|170.66|0
1647953370000|2022-03-22 12:49:30|173.35|170.95|173.35|170.95|173.35|170.95|173.35|170.95|0
1647953420000|2022-03-22 12:50:20|173.25|170.85|173.25|170.85|173.25|170.85|173.25|170.85|0
1647953430000|2022-03-22 12:50:30|173.2|170.8|173.25|170.85|173.25|170.85|173.15|170.75|0
1647953440000|2022-03-22 12:50:40|173.15|170.75|173.34|170.94|173.34|170.94|173.15|170.75|0
1647953450000|2022-03-22 12:50:50|173.25|170.85|173.25|170.85|173.25|170.85|173.25|170.85|0
1647953460000|2022-03-22 12:51:00|173.15|170.75|173.15|170.75|173.15|170.75|173.15|170.75|0
1647953470000|2022-03-22 12:51:10|173.06|170.66|173.15|170.75|173.15|170.75|173.06|170.66|0
1647953480000|2022-03-22 12:51:20|173.1|170.7|173.15|170.75|173.15|170.75|173.1|170.7|0
1647953490000|2022-03-22 12:51:30|173.06|170.66|173.01|170.61|173.06|170.66|173.01|170.61|0
1647953500000|2022-03-22 12:51:40|172.96|170.56|172.96|170.56|172.96|170.56|172.96|170.56|0
1647953510000|2022-03-22 12:51:50|173.06|170.66|173.06|170.66|173.06|170.66|173.06|170.66|0
1647953520000|2022-03-22 12:52:00|172.96|170.56|172.96|170.56|172.96|170.56|172.96|170.56|0
1647953530000|2022-03-22 12:52:10|172.87|170.47|172.96|170.56|172.96|170.56|172.87|170.47|0
1647953550000|2022-03-22 12:52:30|173.06|170.66|173.06|170.66|173.06|170.66|173.06|170.66|0
1647953590000|2022-03-22 12:53:10|173.01|170.61|173.06|170.66|173.06|170.66|172.96|170.56|0
1647953600000|2022-03-22 12:53:20|172.96|170.56|172.96|170.56|172.96|170.56|172.96|170.56|0
1647953630000|2022-03-22 12:53:50|173.06|170.66|173.15|170.75|173.15|170.75|173.06|170.66|0
1647953640000|2022-03-22 12:54:00|173.06|170.66|173.06|170.66|173.06|170.66|173.06|170.66|0
1647953650000|2022-03-22 12:54:10|173.1|170.7|173.15|170.75|173.15|170.75|173.1|170.7|0
1647953660000|2022-03-22 12:54:20|173.25|170.85|173.15|170.75|173.25|170.85|173.15|170.75|0
1647953690000|2022-03-22 12:54:50|173.25|170.85|173.25|170.85|173.25|170.85|173.2|170.8|0
1647953700000|2022-03-22 12:55:00|173.29|170.89|173.25|170.85|173.34|170.94|173.25|170.85|0
1647953710000|2022-03-22 12:55:10|173.34|170.94|173.34|170.94|173.34|170.94|173.34|170.94|0
1647953720000|2022-03-22 12:55:20|173.29|170.89|173.29|170.89|173.29|170.89|173.29|170.89|0
1647953730000|2022-03-22 12:55:30|173.25|170.85|173.44|171.04|173.44|171.04|173.25|170.85|0
1647953740000|2022-03-22 12:55:40|173.48|171.08|173.53|171.13|173.63|171.23|173.48|171.08|0
1647953750000|2022-03-22 12:55:50|173.63|171.23|173.63|171.23|173.63|171.23|173.63|171.23|0
1647953770000|2022-03-22 12:56:10|173.73|171.33|173.73|171.33|173.77|171.37|173.73|171.33|0
1647953780000|2022-03-22 12:56:20|173.82|171.42|173.82|171.42|173.82|171.42|173.82|171.42|0
1647953790000|2022-03-22 12:56:30|173.92|171.52|173.82|171.42|173.92|171.52|173.82|171.42|0
1647953820000|2022-03-22 12:57:00|173.92|171.52|174.01|171.61|174.01|171.61|173.92|171.52|0
1647953830000|2022-03-22 12:57:10|174.11|171.71|174.11|171.71|174.11|171.71|174.11|171.71|0
1647953840000|2022-03-22 12:57:20|174.01|171.61|174.01|171.61|174.01|171.61|174.01|171.61|0
1647953860000|2022-03-22 12:57:40|173.92|171.52|174.01|171.61|174.01|171.61|173.92|171.52|0
1647953870000|2022-03-22 12:57:50|174.11|171.71|174.11|171.71|174.11|171.71|174.11|171.71|0
1647953880000|2022-03-22 12:58:00|174.01|171.61|174.01|171.61|174.01|171.61|174.01|171.61|0
1647953900000|2022-03-22 12:58:20|173.92|171.52|173.92|171.52|173.92|171.52|173.92|171.52|0
1647953920000|2022-03-22 12:58:40|174.01|171.61|174.01|171.61|174.01|171.61|174.01|171.61|0
1647953930000|2022-03-22 12:58:50|174.11|171.71|174.11|171.71|174.11|171.71|174.11|171.71|0
1647953960000|2022-03-22 12:59:20|174.15|171.75|174.01|171.61|174.15|171.75|174.01|171.61|0
1647954000000|2022-03-22 13:00:00|174.11|171.71|174.11|171.71|174.11|171.71|174.11|171.71|0
1647954010000|2022-03-22 13:00:10|174.3|171.9|174.3|171.9|174.3|171.9|174.3|171.9|0
1647954080000|2022-03-22 13:01:20|174.2|171.8|174.2|171.8|174.2|171.8|174.2|171.8|0
1647954120000|2022-03-22 13:02:00|174.11|171.71|174.11|171.71|174.11|171.71|174.11|171.71|0
1647954130000|2022-03-22 13:02:10|174.2|171.8|174.3|171.9|174.3|171.9|174.2|171.8|0
1647954140000|2022-03-22 13:02:20|174.4|172|174.4|172|174.4|172|174.4|172|0
1647954180000|2022-03-22 13:03:00|174.3|171.9|174.3|171.9|174.3|171.9|174.3|171.9|0
1647954190000|2022-03-22 13:03:10|174.4|172|174.59|172.19|174.59|172.19|174.4|172|0
1647954200000|2022-03-22 13:03:20|174.68|172.28|174.68|172.28|174.68|172.28|174.68|172.28|0
1647954230000|2022-03-22 13:03:50|174.78|172.38|174.78|172.38|174.78|172.38|174.78|172.38|0
1647954240000|2022-03-22 13:04:00|174.59|172.19|174.59|172.19|174.59|172.19|174.59|172.19|0
1647954250000|2022-03-22 13:04:10|174.68|172.28|174.63|172.23|174.68|172.28|174.63|172.23|0
1647954260000|2022-03-22 13:04:20|174.68|172.28|174.59|172.19|174.78|172.38|174.59|172.19|0
1647954270000|2022-03-22 13:04:30|174.68|172.28|174.68|172.28|174.68|172.28|174.68|172.28|0
1647954300000|2022-03-22 13:05:00|174.39|171.99|174.39|171.99|174.39|171.99|174.39|171.99|0
1647954310000|2022-03-22 13:05:10|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1647954320000|2022-03-22 13:05:20|174.39|171.99|174.39|171.99|174.39|171.99|174.39|171.99|0
1647954330000|2022-03-22 13:05:30|174.3|171.9|174.3|171.9|174.3|171.9|174.3|171.9|0
1647954340000|2022-03-22 13:05:40|174.2|171.8|174.11|171.71|174.2|171.8|174.11|171.71|0
1647954350000|2022-03-22 13:05:50|174.01|171.61|174.2|171.8|174.2|171.8|174.01|171.61|0
1647954360000|2022-03-22 13:06:00|174.11|171.71|173.91|171.51|174.11|171.71|173.91|171.51|0
1647954370000|2022-03-22 13:06:10|173.82|171.42|173.72|171.32|173.82|171.42|173.72|171.32|0
1647954380000|2022-03-22 13:06:20|173.63|171.23|173.82|171.42|173.82|171.42|173.63|171.23|0
1647954390000|2022-03-22 13:06:30|173.91|171.51|173.91|171.51|173.91|171.51|173.91|171.51|0
1647954400000|2022-03-22 13:06:40|174.01|171.61|174.01|171.61|174.01|171.61|174.01|171.61|0
1647954410000|2022-03-22 13:06:50|174.11|171.71|172.54|170.14|174.11|171.71|172.54|170.14|0
1647954420000|2022-03-22 13:07:00|172.64|170.24|172.54|170.14|172.64|170.24|172.54|170.14|0
1647954430000|2022-03-22 13:07:10|172.45|170.05|172.45|170.05|172.45|170.05|172.45|170.05|0
1647954450000|2022-03-22 13:07:30|172.35|169.95|172.25|169.85|172.35|169.95|172.25|169.85|0
1647954460000|2022-03-22 13:07:40|172.3|169.9|172.35|169.95|172.35|169.95|172.25|169.85|0
1647954480000|2022-03-22 13:08:00|172.45|170.05|172.45|170.05|172.45|170.05|172.45|170.05|0
1647954490000|2022-03-22 13:08:10|172.54|170.14|172.35|169.95|172.54|170.14|172.35|169.95|0
1647954500000|2022-03-22 13:08:20|172.25|169.85|172.16|169.76|172.25|169.85|172.16|169.76|0
1647954510000|2022-03-22 13:08:30|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1647954530000|2022-03-22 13:08:50|172.2|169.8|172.16|169.76|172.25|169.85|172.16|169.76|0
1647954540000|2022-03-22 13:09:00|172.25|169.85|172.16|169.76|172.25|169.85|172.16|169.76|0
1647954570000|2022-03-22 13:09:30|172.25|169.85|171.97|169.57|172.25|169.85|171.97|169.57|0
1647954580000|2022-03-22 13:09:40|172.06|169.66|172.16|169.76|172.16|169.76|172.06|169.66|0
1647954590000|2022-03-22 13:09:50|172.06|169.66|172.16|169.76|172.16|169.76|172.06|169.66|0
1647954600000|2022-03-22 13:10:00|172.06|169.66|172.06|169.66|172.06|169.66|172.06|169.66|0
1647954610000|2022-03-22 13:10:10|171.97|169.57|171.78|169.38|171.97|169.57|171.78|169.38|0
1647954630000|2022-03-22 13:10:30|171.87|169.47|171.97|169.57|171.97|169.57|171.87|169.47|0
1647954650000|2022-03-22 13:10:50|172.06|169.66|172.16|169.76|172.16|169.76|172.06|169.66|0
1647954660000|2022-03-22 13:11:00|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1647954670000|2022-03-22 13:11:10|172.06|169.66|172.06|169.66|172.16|169.76|172.06|169.66|0
1647954680000|2022-03-22 13:11:20|172.16|169.76|172.16|169.76|172.16|169.76|172.16|169.76|0
1647954700000|2022-03-22 13:11:40|172.06|169.66|172.06|169.66|172.06|169.66|172.06|169.66|0
1647954710000|2022-03-22 13:11:50|172.16|169.76|172.06|169.66|172.16|169.76|172.06|169.66|0
1647954720000|2022-03-22 13:12:00|171.97|169.57|171.87|169.47|171.97|169.57|171.87|169.47|0
1647954730000|2022-03-22 13:12:10|171.78|169.38|171.78|169.38|171.78|169.38|171.78|169.38|0
1647954750000|2022-03-22 13:12:30|171.68|169.28|171.78|169.38|171.78|169.38|171.68|169.28|0
1647954760000|2022-03-22 13:12:40|171.68|169.28|171.68|169.28|171.68|169.28|171.68|169.28|0
1647954770000|2022-03-22 13:12:50|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1647954780000|2022-03-22 13:13:00|171.49|169.09|171.49|169.09|171.49|169.09|171.49|169.09|0
1647954790000|2022-03-22 13:13:10|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1647954800000|2022-03-22 13:13:20|171.68|169.28|171.68|169.28|171.78|169.38|171.68|169.28|0
1647954820000|2022-03-22 13:13:40|171.63|169.23|171.58|169.18|171.63|169.23|171.58|169.18|0
1647954840000|2022-03-22 13:14:00|171.68|169.28|171.68|169.28|171.68|169.28|171.58|169.18|0
1647954850000|2022-03-22 13:14:10|171.77|169.37|171.87|169.47|171.87|169.47|171.77|169.37|0
1647954870000|2022-03-22 13:14:30|171.68|169.28|171.68|169.28|171.68|169.28|171.68|169.28|0
1647954880000|2022-03-22 13:14:40|171.77|169.37|171.77|169.37|171.77|169.37|171.77|169.37|0
1647954890000|2022-03-22 13:14:50|171.87|169.47|171.97|169.57|171.97|169.57|171.87|169.47|0
1647954900000|2022-03-22 13:15:00|171.87|169.47|171.97|169.57|171.97|169.57|171.87|169.47|0
1647954910000|2022-03-22 13:15:10|171.77|169.37|171.68|169.28|171.77|169.37|171.68|169.28|0
1647954920000|2022-03-22 13:15:20|171.58|169.18|171.68|169.28|171.68|169.28|171.58|169.18|0
1647954930000|2022-03-22 13:15:30|171.77|169.37|171.68|169.28|171.77|169.37|171.68|169.28|0
1647954940000|2022-03-22 13:15:40|171.77|169.37|171.68|169.28|171.77|169.37|171.68|169.28|0
1647954960000|2022-03-22 13:16:00|171.58|169.18|171.68|169.28|171.68|169.28|171.58|169.18|0
1647954970000|2022-03-22 13:16:10|171.58|169.18|171.49|169.09|171.58|169.18|171.49|169.09|0
1647954980000|2022-03-22 13:16:20|171.58|169.18|171.49|169.09|171.58|169.18|171.49|169.09|0
1647954990000|2022-03-22 13:16:30|171.44|169.04|171.49|169.09|171.49|169.09|171.44|169.04|0
1647955000000|2022-03-22 13:16:40|171.58|169.18|171.53|169.13|171.58|169.18|171.53|169.13|0
1647955010000|2022-03-22 13:16:50|171.49|169.09|171.49|169.09|171.49|169.09|171.44|169.04|0
1647955020000|2022-03-22 13:17:00|171.39|168.99|171.49|169.09|171.49|169.09|171.39|168.99|0
1647955040000|2022-03-22 13:17:20|171.39|168.99|171.39|168.99|171.39|168.99|171.39|168.99|0
1647955050000|2022-03-22 13:17:30|171.3|168.9|171.3|168.9|171.34|168.94|171.3|168.9|0
1647955070000|2022-03-22 13:17:50|171.39|168.99|171.39|168.99|171.44|169.04|171.39|168.99|0
1647955090000|2022-03-22 13:18:10|171.49|169.09|171.39|168.99|171.49|169.09|171.39|168.99|0
1647955100000|2022-03-22 13:18:20|171.49|169.09|171.44|169.04|171.49|169.09|171.44|169.04|0
1647955110000|2022-03-22 13:18:30|171.49|169.09|171.58|169.18|171.58|169.18|171.49|169.09|0
1647955120000|2022-03-22 13:18:40|171.49|169.09|171.58|169.18|171.58|169.18|171.49|169.09|0
1647955130000|2022-03-22 13:18:50|171.68|169.28|171.49|169.09|171.68|169.28|171.49|169.09|0
1647955140000|2022-03-22 13:19:00|171.58|169.18|171.68|169.28|171.68|169.28|171.58|169.18|0
1647955150000|2022-03-22 13:19:10|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1647955160000|2022-03-22 13:19:20|171.68|169.28|171.68|169.28|171.68|169.28|171.68|169.28|0
1647955170000|2022-03-22 13:19:30|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1647955190000|2022-03-22 13:19:50|171.68|169.28|171.68|169.28|171.68|169.28|171.68|169.28|0
1647955240000|2022-03-22 13:20:40|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1647955250000|2022-03-22 13:20:50|171.49|169.09|171.49|169.09|171.49|169.09|171.49|169.09|0
1647955270000|2022-03-22 13:21:10|171.39|168.99|171.39|168.99|171.39|168.99|171.39|168.99|0
1647955280000|2022-03-22 13:21:20|171.49|169.09|171.49|169.09|171.49|169.09|171.49|169.09|0
1647955290000|2022-03-22 13:21:30|171.39|168.99|171.39|168.99|171.39|168.99|171.39|168.99|0
1647955310000|2022-03-22 13:21:50|171.49|169.09|171.49|169.09|171.49|169.09|171.49|169.09|0
1647955320000|2022-03-22 13:22:00|171.39|168.99|171.44|169.04|171.44|169.04|171.39|168.99|0
1647955330000|2022-03-22 13:22:10|171.49|169.09|171.49|169.09|171.49|169.09|171.49|169.09|0
1647955350000|2022-03-22 13:22:30|171.58|169.18|171.68|169.28|171.68|169.28|171.58|169.18|0
1647955360000|2022-03-22 13:22:40|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1647955370000|2022-03-22 13:22:50|171.49|169.09|171.53|169.13|171.53|169.13|171.49|169.09|0
1647955380000|2022-03-22 13:23:00|171.58|169.18|171.58|169.18|171.58|169.18|171.58|169.18|0
1647955390000|2022-03-22 13:23:10|171.63|169.23|171.77|169.37|171.77|169.37|171.63|169.23|0
1647955400000|2022-03-22 13:23:20|171.87|169.47|171.82|169.42|171.87|169.47|171.82|169.42|0
1647955410000|2022-03-22 13:23:30|171.77|169.37|171.77|169.37|171.77|169.37|171.77|169.37|0
1647955420000|2022-03-22 13:23:40|171.87|169.47|171.77|169.37|171.87|169.47|171.77|169.37|0
1647955430000|2022-03-22 13:23:50|171.82|169.42|171.87|169.47|171.87|169.47|171.82|169.42|0
1647955440000|2022-03-22 13:24:00|172.06|169.66|172.25|169.85|172.25|169.85|172.06|169.66|0
1647955460000|2022-03-22 13:24:20|172.34|169.94|172.34|169.94|172.34|169.94|172.34|169.94|0
1647955470000|2022-03-22 13:24:30|172.25|169.85|172.34|169.94|172.34|169.94|172.25|169.85|0
1647955480000|2022-03-22 13:24:40|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1647955500000|2022-03-22 13:25:00|172.34|169.94|172.54|170.14|172.54|170.14|172.34|169.94|0
1647955510000|2022-03-22 13:25:10|172.73|170.33|172.63|170.23|172.73|170.33|172.63|170.23|0
1647955520000|2022-03-22 13:25:20|172.73|170.33|172.54|170.14|172.73|170.33|172.54|170.14|0
1647955530000|2022-03-22 13:25:30|172.58|170.18|172.54|170.14|172.58|170.18|172.54|170.14|0
1647955540000|2022-03-22 13:25:40|172.63|170.23|172.63|170.23|172.63|170.23|172.63|170.23|0
1647955550000|2022-03-22 13:25:50|172.73|170.33|172.82|170.42|172.82|170.42|172.73|170.33|0
1647955560000|2022-03-22 13:26:00|172.73|170.33|172.73|170.33|172.73|170.33|172.73|170.33|0
1647955570000|2022-03-22 13:26:10|172.68|170.28|172.54|170.14|172.68|170.28|172.54|170.14|0
1647955580000|2022-03-22 13:26:20|172.44|170.04|172.25|169.85|172.44|170.04|172.25|169.85|0
1647955590000|2022-03-22 13:26:30|172.15|169.75|172.15|169.75|172.15|169.75|172.15|169.75|0
1647955600000|2022-03-22 13:26:40|172.06|169.66|171.87|169.47|172.06|169.66|171.87|169.47|0
1647955610000|2022-03-22 13:26:50|171.96|169.56|172.06|169.66|172.06|169.66|171.96|169.56|0
1647955620000|2022-03-22 13:27:00|172.25|169.85|171.96|169.56|172.25|169.85|171.96|169.56|0
1647955640000|2022-03-22 13:27:20|171.87|169.47|171.96|169.56|171.96|169.56|171.87|169.47|0
1647955650000|2022-03-22 13:27:30|172.06|169.66|171.96|169.56|172.06|169.66|171.96|169.56|0
1647955660000|2022-03-22 13:27:40|172.01|169.61|172.06|169.66|172.06|169.66|172.01|169.61|0
1647955670000|2022-03-22 13:27:50|171.96|169.56|171.96|169.56|172.06|169.66|171.96|169.56|0
1647955680000|2022-03-22 13:28:00|171.91|169.51|171.87|169.47|171.91|169.51|171.77|169.37|0
1647955690000|2022-03-22 13:28:10|171.96|169.56|172.06|169.66|172.06|169.66|171.96|169.56|0
1647955700000|2022-03-22 13:28:20|172.15|169.75|172.25|169.85|172.25|169.85|172.15|169.75|0
1647955720000|2022-03-22 13:28:40|172.29|169.89|172.44|170.04|172.44|170.04|172.29|169.89|0
1647955730000|2022-03-22 13:28:50|172.34|169.94|172.29|169.89|172.34|169.94|172.29|169.89|0
1647955740000|2022-03-22 13:29:00|172.34|169.94|172.44|170.04|172.44|170.04|172.34|169.94|0
1647955750000|2022-03-22 13:29:10|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1647955760000|2022-03-22 13:29:20|172.34|169.94|172.34|169.94|172.34|169.94|172.34|169.94|0
1647955770000|2022-03-22 13:29:30|172.29|169.89|172.25|169.85|172.34|169.94|172.25|169.85|0
1647955780000|2022-03-22 13:29:40|172.34|169.94|172.34|169.94|172.34|169.94|172.25|169.85|0
1647955790000|2022-03-22 13:29:50|172.44|170.04|172.34|169.94|172.44|170.04|172.34|169.94|0
1647955800000|2022-03-22 13:30:00|172.82|170.42|173.2|170.8|173.2|170.8|172.82|170.42|0
1647955810000|2022-03-22 13:30:10|173.3|170.9|172.63|170.23|173.3|170.9|172.63|170.23|0
1647955820000|2022-03-22 13:30:20|172.82|170.42|172.58|170.18|172.82|170.42|172.58|170.18|0
1647955830000|2022-03-22 13:30:30|172.53|170.13|172.82|170.42|172.82|170.42|172.53|170.13|0
1647955840000|2022-03-22 13:30:40|172.73|170.33|172.92|170.52|172.92|170.52|172.73|170.33|0
1647955850000|2022-03-22 13:30:50|173.3|170.9|173.2|170.8|173.3|170.9|173.2|170.8|0
1647955860000|2022-03-22 13:31:00|173.49|171.09|173.78|171.38|173.78|171.38|173.49|171.09|0
1647955870000|2022-03-22 13:31:10|174.07|171.67|173.88|171.48|174.26|171.86|173.88|171.48|0
1647955880000|2022-03-22 13:31:20|174.26|171.86|174.74|172.34|174.84|172.44|174.26|171.86|0
1647955890000|2022-03-22 13:31:30|174.84|172.44|174.65|172.25|174.84|172.44|174.55|172.15|0
1647955900000|2022-03-22 13:31:40|173.3|170.9|173.3|170.9|173.4|171|173.3|170.9|0
1647955910000|2022-03-22 13:31:50|173.59|171.19|173.2|170.8|173.59|171.19|173.2|170.8|0
1647955920000|2022-03-22 13:32:00|173.4|171|173.3|170.9|173.59|171.19|173.3|170.9|0
1647955930000|2022-03-22 13:32:10|173.49|171.09|173.59|171.19|173.59|171.19|173.4|171|0
1647955940000|2022-03-22 13:32:20|173.49|171.09|173.4|171|173.54|171.14|173.4|171|0
1647955950000|2022-03-22 13:32:30|173.49|171.09|173.68|171.28|173.68|171.28|173.49|171.09|0
1647955960000|2022-03-22 13:32:40|173.4|171|172.82|170.42|173.4|171|172.82|170.42|0
1647955970000|2022-03-22 13:32:50|172.92|170.52|173.01|170.61|173.2|170.8|172.92|170.52|0
1647955980000|2022-03-22 13:33:00|173.49|171.09|173.88|171.48|173.88|171.48|173.49|171.09|0
1647955990000|2022-03-22 13:33:10|173.63|171.23|173.68|171.28|173.97|171.57|173.63|171.23|0
1647956000000|2022-03-22 13:33:20|173.78|171.38|173.88|171.48|173.88|171.48|173.59|171.19|0
1647956010000|2022-03-22 13:33:30|173.97|171.57|173.97|171.57|174.02|171.62|173.97|171.57|0
1647956020000|2022-03-22 13:33:40|173.83|171.43|173.88|171.48|173.88|171.48|173.83|171.43|0
1647956030000|2022-03-22 13:33:50|174.07|171.67|174.16|171.76|174.16|171.76|174.07|171.67|0
1647956040000|2022-03-22 13:34:00|174.07|171.67|174.11|171.71|174.16|171.76|174.07|171.67|0
1647956050000|2022-03-22 13:34:10|173.88|171.48|173.68|171.28|173.88|171.48|173.68|171.28|0
1647956060000|2022-03-22 13:34:20|173.49|171.09|173.78|171.38|173.78|171.38|173.49|171.09|0
1647956070000|2022-03-22 13:34:30|173.59|171.19|173.49|171.09|173.59|171.19|173.2|170.8|0
1647956080000|2022-03-22 13:34:40|173.68|171.28|173.68|171.28|173.78|171.38|173.68|171.28|0
1647956090000|2022-03-22 13:34:50|173.83|171.43|173.59|171.19|173.88|171.48|173.59|171.19|0
1647956100000|2022-03-22 13:35:00|173.68|171.28|173.97|171.57|173.97|171.57|173.63|171.23|0
1647956110000|2022-03-22 13:35:10|173.59|171.19|173.49|171.09|173.68|171.28|173.39|170.99|0
1647956120000|2022-03-22 13:35:20|173.78|171.38|173.97|171.57|173.97|171.57|173.63|171.23|0
1647956130000|2022-03-22 13:35:30|174.07|171.67|174.26|171.86|174.26|171.86|174.07|171.67|0
1647956140000|2022-03-22 13:35:40|174.16|171.76|174.74|172.34|174.74|172.34|174.16|171.76|0
1647956150000|2022-03-22 13:35:50|175.32|172.92|175.8|173.4|176|173.6|175.32|172.92|0
1647956160000|2022-03-22 13:36:00|175.9|173.5|175.61|173.21|175.9|173.5|175.61|173.21|0
1647956170000|2022-03-22 13:36:10|175.71|173.31|175.9|173.5|175.9|173.5|175.51|173.11|0
1647956180000|2022-03-22 13:36:20|175.95|173.55|176.1|173.7|176.1|173.7|175.9|173.5|0
1647956190000|2022-03-22 13:36:30|176.19|173.79|176.48|174.08|176.48|174.08|176.19|173.79|0
1647956200000|2022-03-22 13:36:40|176.87|174.47|176.97|174.57|176.97|174.57|176.87|174.47|0
1647956210000|2022-03-22 13:36:50|176.77|174.37|176.58|174.18|176.77|174.37|176.58|174.18|0
1647956220000|2022-03-22 13:37:00|176.48|174.08|176.58|174.18|176.58|174.18|176.39|173.99|0
1647956230000|2022-03-22 13:37:10|176.48|174.08|176.19|173.79|176.48|174.08|176.1|173.7|0
1647956240000|2022-03-22 13:37:20|176.43|174.03|176.39|173.99|176.48|174.08|176.29|173.89|0
1647956250000|2022-03-22 13:37:30|176.48|174.08|176.48|174.08|176.48|174.08|176.48|174.08|0
1647956260000|2022-03-22 13:37:40|176.58|174.18|176.68|174.28|176.68|174.28|176.48|174.08|0
1647956270000|2022-03-22 13:37:50|176.77|174.37|177.46|175.06|177.46|175.06|176.77|174.37|0
1647956280000|2022-03-22 13:38:00|177.36|174.96|177.16|174.76|177.36|174.96|176.87|174.47|0
1647956290000|2022-03-22 13:38:10|177.55|175.15|177.55|175.15|177.85|175.45|177.55|175.15|0
1647956300000|2022-03-22 13:38:20|177.65|175.25|177.85|175.45|177.85|175.45|177.65|175.25|0
1647956310000|2022-03-22 13:38:30|177.89|175.49|177.94|175.54|178.14|175.74|177.89|175.49|0
1647956320000|2022-03-22 13:38:40|178.14|175.74|177.94|175.54|178.14|175.74|177.94|175.54|0
1647956330000|2022-03-22 13:38:50|178.04|175.64|177.85|175.45|178.04|175.64|177.85|175.45|0
1647956340000|2022-03-22 13:39:00|177.94|175.54|177.65|175.25|177.94|175.54|177.65|175.25|0
1647956350000|2022-03-22 13:39:10|177.85|175.45|178.14|175.74|178.24|175.84|177.85|175.45|0
1647956360000|2022-03-22 13:39:20|177.94|175.54|178.04|175.64|178.04|175.64|177.94|175.54|0
1647956370000|2022-03-22 13:39:30|178.14|175.74|178.04|175.64|178.14|175.74|177.94|175.54|0
1647956380000|2022-03-22 13:39:40|177.94|175.54|177.94|175.54|177.99|175.59|177.84|175.44|0
1647956390000|2022-03-22 13:39:50|178.04|175.64|178.04|175.64|178.04|175.64|177.94|175.54|0
1647956400000|2022-03-22 13:40:00|177.94|175.54|177.55|175.15|177.94|175.54|177.55|175.15|0
1647956410000|2022-03-22 13:40:10|177.65|175.25|177.07|174.67|177.65|175.25|177.07|174.67|0
1647956420000|2022-03-22 13:40:20|176.97|174.57|176.77|174.37|176.97|174.57|176.77|174.37|0
1647956430000|2022-03-22 13:40:30|176.72|174.32|176.68|174.28|176.77|174.37|176.68|174.28|0
1647956440000|2022-03-22 13:40:40|176.48|174.08|176.48|174.08|176.68|174.28|176.48|174.08|0
1647956450000|2022-03-22 13:40:50|176.58|174.18|176.58|174.18|176.77|174.37|176.48|174.08|0
1647956460000|2022-03-22 13:41:00|176.68|174.28|176.68|174.28|176.68|174.28|176.48|174.08|0
1647956470000|2022-03-22 13:41:10|176.77|174.37|176.72|174.32|176.77|174.37|176.48|174.08|0
1647956480000|2022-03-22 13:41:20|176.97|174.57|177.36|174.96|177.36|174.96|176.97|174.57|0
1647956490000|2022-03-22 13:41:30|177.45|175.05|177.31|174.91|177.45|175.05|177.26|174.86|0
1647956500000|2022-03-22 13:41:40|177.45|175.05|177.65|175.25|177.75|175.35|177.45|175.05|0
1647956510000|2022-03-22 13:41:50|177.75|175.35|177.84|175.44|178.04|175.64|177.75|175.35|0
1647956520000|2022-03-22 13:42:00|177.75|175.35|178.23|175.83|178.23|175.83|177.75|175.35|0
1647956530000|2022-03-22 13:42:10|178.33|175.93|178.33|175.93|178.43|176.03|178.33|175.93|0
1647956540000|2022-03-22 13:42:20|178.23|175.83|178.14|175.74|178.33|175.93|178.14|175.74|0
1647956550000|2022-03-22 13:42:30|178.33|175.93|178.18|175.78|178.33|175.93|178.18|175.78|0
1647956560000|2022-03-22 13:42:40|178.33|175.93|178.53|176.13|178.53|176.13|178.33|175.93|0
1647956570000|2022-03-22 13:42:50|178.43|176.03|178.18|175.78|178.53|176.13|178.18|175.78|0
1647956580000|2022-03-22 13:43:00|178.28|175.88|178.23|175.83|178.43|176.03|178.23|175.83|0
1647956590000|2022-03-22 13:43:10|178.14|175.74|177.75|175.35|178.14|175.74|177.75|175.35|0
1647956600000|2022-03-22 13:43:20|177.84|175.44|177.94|175.54|178.04|175.64|177.84|175.44|0
1647956610000|2022-03-22 13:43:30|177.84|175.44|177.94|175.54|177.94|175.54|177.75|175.35|0
1647956620000|2022-03-22 13:43:40|178.04|175.64|178.23|175.83|178.23|175.83|178.04|175.64|0
1647956630000|2022-03-22 13:43:50|178.14|175.74|178.33|175.93|178.33|175.93|178.14|175.74|0
1647956640000|2022-03-22 13:44:00|178.14|175.74|178.23|175.83|178.43|176.03|178.14|175.74|0
1647956650000|2022-03-22 13:44:10|178.43|176.03|178.33|175.93|178.43|176.03|178.23|175.83|0
1647956660000|2022-03-22 13:44:20|178.23|175.83|178.33|175.93|178.43|176.03|178.23|175.83|0
1647956670000|2022-03-22 13:44:30|178.38|175.98|178.33|175.93|178.43|176.03|178.33|175.93|0
1647956680000|2022-03-22 13:44:40|178.23|175.83|178.14|175.74|178.33|175.93|178.14|175.74|0
1647956690000|2022-03-22 13:44:50|178.23|175.83|177.84|175.44|178.23|175.83|177.84|175.44|0
1647956700000|2022-03-22 13:45:00|178.04|175.64|177.84|175.44|178.14|175.74|177.84|175.44|0
1647956710000|2022-03-22 13:45:10|177.75|175.35|176.97|174.57|177.75|175.35|176.97|174.57|0
1647956720000|2022-03-22 13:45:20|177.16|174.76|177.26|174.86|177.36|174.96|177.16|174.76|0
1647956730000|2022-03-22 13:45:30|176.97|174.57|176.77|174.37|176.97|174.57|176.77|174.37|0
1647956740000|2022-03-22 13:45:40|176.87|174.47|176.58|174.18|177.06|174.66|176.58|174.18|0
1647956750000|2022-03-22 13:45:50|176.38|173.98|176.38|173.98|176.38|173.98|176.29|173.89|0
1647956760000|2022-03-22 13:46:00|176.29|173.89|175.8|173.4|176.29|173.89|175.8|173.4|0
1647956770000|2022-03-22 13:46:10|175.41|173.01|175.41|173.01|175.51|173.11|175.41|173.01|0
1647956780000|2022-03-22 13:46:20|175.51|173.11|175.8|173.4|175.8|173.4|175.51|173.11|0
1647956790000|2022-03-22 13:46:30|175.51|173.11|175.9|173.5|175.9|173.5|175.41|173.01|0
1647956800000|2022-03-22 13:46:40|175.99|173.59|176.29|173.89|176.29|173.89|175.99|173.59|0
1647956810000|2022-03-22 13:46:50|176.19|173.79|176.09|173.69|176.19|173.79|176.09|173.69|0
1647956820000|2022-03-22 13:47:00|176.29|173.89|175.99|173.59|176.29|173.89|175.99|173.59|0
1647956830000|2022-03-22 13:47:10|176.29|173.89|176.38|173.98|176.38|173.98|176.29|173.89|0
1647956840000|2022-03-22 13:47:20|176.29|173.89|176.48|174.08|176.48|174.08|176.19|173.79|0
1647956850000|2022-03-22 13:47:30|176.14|173.74|175.9|173.5|176.14|173.74|175.9|173.5|0
1647956860000|2022-03-22 13:47:40|175.85|173.45|176.29|173.89|176.38|173.98|175.85|173.45|0
1647956870000|2022-03-22 13:47:50|175.7|173.3|176.09|173.69|176.09|173.69|175.7|173.3|0
1647956880000|2022-03-22 13:48:00|176.38|173.98|176.19|173.79|176.38|173.98|176.19|173.79|0
1647956890000|2022-03-22 13:48:10|175.99|173.59|175.7|173.3|176.09|173.69|175.7|173.3|0
1647956900000|2022-03-22 13:48:20|175.85|173.45|176.19|173.79|176.19|173.79|175.85|173.45|0
1647956910000|2022-03-22 13:48:30|176.29|173.89|176.67|174.27|176.67|174.27|176.29|173.89|0
1647956920000|2022-03-22 13:48:40|176.77|174.37|176.97|174.57|176.97|174.57|176.77|174.37|0
1647956930000|2022-03-22 13:48:50|177.16|174.76|176.87|174.47|177.16|174.76|176.87|174.47|0
1647956940000|2022-03-22 13:49:00|176.77|174.37|176.87|174.47|177.11|174.71|176.77|174.37|0
1647956950000|2022-03-22 13:49:10|176.77|174.37|176.96|174.56|176.96|174.56|176.77|174.37|0
1647956960000|2022-03-22 13:49:20|176.87|174.47|176.77|174.37|176.87|174.47|176.77|174.37|0
1647956970000|2022-03-22 13:49:30|176.58|174.18|176.96|174.56|176.96|174.56|176.58|174.18|0
1647956980000|2022-03-22 13:49:40|177.16|174.76|177.45|175.05|177.45|175.05|177.16|174.76|0
1647956990000|2022-03-22 13:49:50|177.55|175.15|177.84|175.44|177.84|175.44|177.45|175.05|0
1647957000000|2022-03-22 13:50:00|178.04|175.64|177.74|175.34|178.13|175.73|177.74|175.34|0
1647957010000|2022-03-22 13:50:10|177.45|175.05|177.84|175.44|177.84|175.44|177.45|175.05|0
1647957020000|2022-03-22 13:50:20|177.65|175.25|177.35|174.95|177.65|175.25|177.35|174.95|0
1647957030000|2022-03-22 13:50:30|177.21|174.81|177.35|174.95|177.35|174.95|177.16|174.76|0
1647957040000|2022-03-22 13:50:40|177.45|175.05|177.45|175.05|177.55|175.15|177.45|175.05|0
1647957050000|2022-03-22 13:50:50|177.16|174.76|176.48|174.08|177.16|174.76|176.48|174.08|0
1647957060000|2022-03-22 13:51:00|176.43|174.03|175.8|173.4|176.43|174.03|175.8|173.4|0
1647957070000|2022-03-22 13:51:10|175.7|173.3|175.41|173.01|175.7|173.3|175.41|173.01|0
1647957080000|2022-03-22 13:51:20|175.36|172.96|175.51|173.11|175.51|173.11|175.36|172.96|0
1647957090000|2022-03-22 13:51:30|175.61|173.21|176.09|173.69|176.09|173.69|175.61|173.21|0
1647957100000|2022-03-22 13:51:40|175.99|173.59|176.28|173.88|176.28|173.88|175.8|173.4|0
1647957110000|2022-03-22 13:51:50|176.09|173.69|176.09|173.69|176.23|173.83|175.99|173.59|0
1647957120000|2022-03-22 13:52:00|176.28|173.88|176.87|174.47|176.87|174.47|176.28|173.88|0
1647957130000|2022-03-22 13:52:10|176.67|174.27|176.77|174.37|176.87|174.47|176.67|174.27|0
1647957140000|2022-03-22 13:52:20|176.62|174.22|176.58|174.18|176.72|174.32|176.48|174.08|0
1647957150000|2022-03-22 13:52:30|176.48|174.08|176.67|174.27|176.77|174.37|176.48|174.08|0
1647957160000|2022-03-22 13:52:40|176.77|174.37|176.82|174.42|176.82|174.42|176.67|174.27|0
1647957170000|2022-03-22 13:52:50|176.96|174.56|177.01|174.61|177.01|174.61|176.87|174.47|0
1647957180000|2022-03-22 13:53:00|177.26|174.86|176.96|174.56|177.26|174.86|176.96|174.56|0
1647957190000|2022-03-22 13:53:10|177.06|174.66|176.77|174.37|177.26|174.86|176.62|174.22|0
1647957200000|2022-03-22 13:53:20|176.48|174.08|176.57|174.17|176.67|174.27|176.48|174.08|0
1647957210000|2022-03-22 13:53:30|176.96|174.56|176.57|174.17|176.96|174.56|176.57|174.17|0
1647957220000|2022-03-22 13:53:40|176.28|173.88|176.62|174.22|176.62|174.22|176.28|173.88|0
1647957230000|2022-03-22 13:53:50|176.57|174.17|176.77|174.37|176.77|174.37|176.52|174.12|0
1647957240000|2022-03-22 13:54:00|176.67|174.27|176.48|174.08|176.87|174.47|176.48|174.08|0
1647957250000|2022-03-22 13:54:10|176.77|174.37|176.77|174.37|176.87|174.47|176.77|174.37|0
1647957260000|2022-03-22 13:54:20|176.87|174.47|177.01|174.61|177.01|174.61|176.77|174.37|0
1647957270000|2022-03-22 13:54:30|176.96|174.56|177.16|174.76|177.3|174.9|176.96|174.56|0
1647957280000|2022-03-22 13:54:40|177.06|174.66|177.25|174.85|177.25|174.85|177.06|174.66|0
1647957290000|2022-03-22 13:54:50|177.45|175.05|177.55|175.15|177.55|175.15|177.45|175.05|0
1647957300000|2022-03-22 13:55:00|177.64|175.24|177.45|175.05|177.74|175.34|177.35|174.95|0
1647957310000|2022-03-22 13:55:10|177.25|174.85|177.45|175.05|177.45|175.05|177.16|174.76|0
1647957320000|2022-03-22 13:55:20|177.55|175.15|177.74|175.34|177.74|175.34|177.55|175.15|0
1647957330000|2022-03-22 13:55:30|177.64|175.24|177.55|175.15|177.64|175.24|177.55|175.15|0
1647957340000|2022-03-22 13:55:40|177.35|174.95|177.35|174.95|177.35|174.95|177.25|174.85|0
1647957350000|2022-03-22 13:55:50|177.55|175.15|177.35|174.95|177.55|175.15|177.35|174.95|0
1647957360000|2022-03-22 13:56:00|177.59|175.19|177.74|175.34|177.74|175.34|177.59|175.19|0
1647957370000|2022-03-22 13:56:10|178.03|175.63|178.23|175.83|178.23|175.83|178.03|175.63|0
1647957380000|2022-03-22 13:56:20|178.13|175.73|178.33|175.93|178.43|176.03|178.13|175.73|0
1647957390000|2022-03-22 13:56:30|178.23|175.83|178.33|175.93|178.33|175.93|178.23|175.83|0
1647957400000|2022-03-22 13:56:40|177.35|174.95|177.06|174.66|177.35|174.95|176.87|174.47|0
1647957410000|2022-03-22 13:56:50|176.87|174.47|177.35|174.95|177.35|174.95|176.87|174.47|0
1647957420000|2022-03-22 13:57:00|177.45|175.05|177.74|175.34|177.74|175.34|177.45|175.05|0
1647957430000|2022-03-22 13:57:10|177.94|175.54|177.64|175.24|177.94|175.54|177.64|175.24|0
1647957440000|2022-03-22 13:57:20|177.74|175.34|177.89|175.49|177.89|175.49|177.74|175.34|0
1647957450000|2022-03-22 13:57:30|177.84|175.44|177.94|175.54|177.94|175.54|177.84|175.44|0
1647957460000|2022-03-22 13:57:40|177.84|175.44|177.55|175.15|177.84|175.44|177.45|175.05|0
1647957470000|2022-03-22 13:57:50|177.64|175.24|177.94|175.54|177.94|175.54|177.64|175.24|0
1647957480000|2022-03-22 13:58:00|177.84|175.44|178.13|175.73|178.13|175.73|177.84|175.44|0
1647957490000|2022-03-22 13:58:10|178.03|175.63|177.84|175.44|178.03|175.63|177.84|175.44|0
1647957500000|2022-03-22 13:58:20|177.74|175.34|177.94|175.54|178.03|175.63|177.74|175.34|0
1647957510000|2022-03-22 13:58:30|178.13|175.73|178.03|175.63|178.13|175.73|178.03|175.63|0
1647957520000|2022-03-22 13:58:40|177.94|175.54|178.03|175.63|178.03|175.63|177.94|175.54|0
1647957530000|2022-03-22 13:58:50|178.13|175.73|178.23|175.83|178.23|175.83|178.13|175.73|0
1647957540000|2022-03-22 13:59:00|178.13|175.73|178.23|175.83|178.23|175.83|178.13|175.73|0
1647957550000|2022-03-22 13:59:10|177.74|175.34|177.64|175.24|177.74|175.34|177.64|175.24|0
1647957560000|2022-03-22 13:59:20|177.74|175.34|177.64|175.24|177.74|175.34|177.45|175.05|0
1647957570000|2022-03-22 13:59:30|177.55|175.15|177.55|175.15|177.55|175.15|177.45|175.05|0
1647957580000|2022-03-22 13:59:40|177.74|175.34|177.74|175.34|177.74|175.34|177.64|175.24|0
1647957590000|2022-03-22 13:59:50|177.64|175.24|177.45|175.05|177.74|175.34|177.45|175.05|0
1647957600000|2022-03-22 14:00:00|178.33|175.93|178.18|175.78|178.33|175.93|178.18|175.78|0
1647957610000|2022-03-22 14:00:10|178.13|175.73|178.91|176.51|178.91|176.51|178.13|175.73|0
1647957620000|2022-03-22 14:00:20|178.82|176.42|179.31|176.91|179.31|176.91|178.82|176.42|0
1647957630000|2022-03-22 14:00:30|179.4|177|180.19|177.79|180.19|177.79|179.4|177|0
1647957640000|2022-03-22 14:00:40|179.89|177.49|179.89|177.49|179.99|177.59|179.89|177.49|0
1647957650000|2022-03-22 14:00:50|179.8|177.4|179.99|177.59|179.99|177.59|179.8|177.4|0
1647957660000|2022-03-22 14:01:00|180.29|177.89|180.39|177.99|180.39|177.99|180.29|177.89|0
1647957670000|2022-03-22 14:01:10|180.48|178.08|180.58|178.18|180.58|178.18|180.39|177.99|0
1647957680000|2022-03-22 14:01:20|180.39|177.99|180.29|177.89|180.39|177.99|180.19|177.79|0
1647957690000|2022-03-22 14:01:30|180.39|177.99|180.48|178.08|180.58|178.18|180.39|177.99|0
1647957700000|2022-03-22 14:01:40|180.39|177.99|180.78|178.38|180.78|178.38|180.39|177.99|0
1647957710000|2022-03-22 14:01:50|180.58|178.18|180.58|178.18|180.68|178.28|180.58|178.18|0
1647957720000|2022-03-22 14:02:00|180.63|178.23|180.48|178.08|180.63|178.23|180.39|177.99|0
1647957730000|2022-03-22 14:02:10|180.09|177.69|179.89|177.49|180.09|177.69|179.89|177.49|0
1647957740000|2022-03-22 14:02:20|179.99|177.59|180.48|178.08|180.48|178.08|179.99|177.59|0
1647957750000|2022-03-22 14:02:30|180.39|177.99|180.33|177.93|180.39|177.99|180.29|177.89|0
1647957760000|2022-03-22 14:02:40|180.24|177.84|180.58|178.18|180.58|178.18|180.24|177.84|0
1647957770000|2022-03-22 14:02:50|180.63|178.23|180.68|178.28|180.68|178.28|180.63|178.23|0
1647957780000|2022-03-22 14:03:00|180.98|178.58|181.08|178.68|181.08|178.68|180.98|178.58|0
1647957790000|2022-03-22 14:03:10|180.98|178.58|180.93|178.53|180.98|178.58|180.78|178.38|0
1647957800000|2022-03-22 14:03:20|180.98|178.58|180.78|178.38|181.08|178.68|180.78|178.38|0
1647957810000|2022-03-22 14:03:30|180.98|178.58|181.08|178.68|181.08|178.68|180.98|178.58|0
1647957820000|2022-03-22 14:03:40|181.17|178.77|181.08|178.68|181.17|178.77|181.08|178.68|0
1647957830000|2022-03-22 14:03:50|181.17|178.77|181.17|178.77|181.17|178.77|180.98|178.58|0
1647957840000|2022-03-22 14:04:00|181.07|178.67|180.98|178.58|181.07|178.67|180.88|178.48|0
1647957850000|2022-03-22 14:04:10|180.88|178.48|180.98|178.58|180.98|178.58|180.78|178.38|0
1647957860000|2022-03-22 14:04:20|180.88|178.48|180.68|178.28|180.92|178.52|180.68|178.28|0
1647957870000|2022-03-22 14:04:30|180.78|178.38|180.83|178.43|180.88|178.48|180.78|178.38|0
1647957880000|2022-03-22 14:04:40|180.88|178.48|180.58|178.18|180.88|178.48|180.58|178.18|0
1647957890000|2022-03-22 14:04:50|180.68|178.28|183.81|181.41|183.81|181.41|180.68|178.28|0
1647957900000|2022-03-22 14:05:00|184.11|181.71|183.81|181.41|184.11|181.71|183.81|181.41|0
1647957910000|2022-03-22 14:05:10|183.52|181.12|183.81|181.41|183.81|181.41|183.52|181.12|0
1647957920000|2022-03-22 14:05:20|184.01|181.61|184.11|181.71|184.11|181.71|184.01|181.61|0
1647957930000|2022-03-22 14:05:30|184.01|181.61|183.91|181.51|184.01|181.61|183.81|181.41|0
1647957940000|2022-03-22 14:05:40|184.01|181.61|184.16|181.76|184.16|181.76|184.01|181.61|0
1647957950000|2022-03-22 14:05:50|184.01|181.61|183.91|181.51|184.11|181.71|183.91|181.51|0
1647957960000|2022-03-22 14:06:00|184.01|181.61|184.11|181.71|184.21|181.81|184.01|181.61|0
1647957970000|2022-03-22 14:06:10|184.01|181.61|184.21|181.81|184.21|181.81|184.01|181.61|0
1647957980000|2022-03-22 14:06:20|183.91|181.51|183.52|181.12|183.91|181.51|183.52|181.12|0
1647957990000|2022-03-22 14:06:30|183.32|180.92|183.42|181.02|183.42|181.02|183.32|180.92|0
1647958000000|2022-03-22 14:06:40|183.52|181.12|183.22|180.82|183.52|181.12|183.22|180.82|0
1647958010000|2022-03-22 14:06:50|183.12|180.72|182.92|180.52|183.12|180.72|182.92|180.52|0
1647958020000|2022-03-22 14:07:00|182.87|180.47|183.12|180.72|183.12|180.72|182.87|180.47|0
1647958030000|2022-03-22 14:07:10|182.92|180.52|182.92|180.52|182.92|180.52|182.82|180.42|0
1647958040000|2022-03-22 14:07:20|182.82|180.42|182.82|180.42|182.92|180.52|182.82|180.42|0
1647958050000|2022-03-22 14:07:30|182.92|180.52|182.92|180.52|182.92|180.52|182.92|180.52|0
1647958060000|2022-03-22 14:07:40|183.02|180.62|183.22|180.82|183.22|180.82|183.02|180.62|0
1647958070000|2022-03-22 14:07:50|183.12|180.72|183.91|181.51|183.91|181.51|183.12|180.72|0
1647958080000|2022-03-22 14:08:00|183.81|181.41|183.71|181.31|183.81|181.41|183.42|181.02|0
1647958090000|2022-03-22 14:08:10|183.62|181.22|183.22|180.82|183.62|181.22|183.22|180.82|0
1647958100000|2022-03-22 14:08:20|183.32|180.92|183.12|180.72|183.32|180.92|183.12|180.72|0
1647958110000|2022-03-22 14:08:30|183.22|180.82|183.02|180.62|183.22|180.82|183.02|180.62|0
1647958120000|2022-03-22 14:08:40|183.07|180.67|183.12|180.72|183.22|180.82|183.07|180.67|0
1647958130000|2022-03-22 14:08:50|183.22|180.82|183.22|180.82|183.32|180.92|183.22|180.82|0
1647958140000|2022-03-22 14:09:00|183.02|180.62|183.32|180.92|183.42|181.02|183.02|180.62|0
1647958150000|2022-03-22 14:09:10|183.42|181.02|183.71|181.31|183.71|181.31|183.42|181.02|0
1647958160000|2022-03-22 14:09:20|183.76|181.36|183.71|181.31|183.76|181.36|183.71|181.31|0
1647958170000|2022-03-22 14:09:30|183.91|181.51|183.91|181.51|184.11|181.71|183.81|181.41|0
1647958180000|2022-03-22 14:09:40|183.81|181.41|183.66|181.26|183.81|181.41|183.61|181.21|0
1647958190000|2022-03-22 14:09:50|183.91|181.51|184.11|181.71|184.11|181.71|183.81|181.41|0
1647958200000|2022-03-22 14:10:00|184.21|181.81|184.21|181.81|184.21|181.81|184.21|181.81|0
1647958210000|2022-03-22 14:10:10|184.11|181.71|183.71|181.31|184.11|181.71|183.71|181.31|0
1647958220000|2022-03-22 14:10:20|183.52|181.12|183.81|181.41|183.81|181.41|183.52|181.12|0
1647958230000|2022-03-22 14:10:30|183.91|181.51|183.76|181.36|183.96|181.56|183.71|181.31|0
1647958240000|2022-03-22 14:10:40|183.91|181.51|184.01|181.61|184.06|181.66|183.91|181.51|0
1647958250000|2022-03-22 14:10:50|183.91|181.51|184.01|181.61|184.01|181.61|183.91|181.51|0
1647958260000|2022-03-22 14:11:00|184.11|181.71|184.51|182.11|184.51|182.11|184.11|181.71|0
1647958270000|2022-03-22 14:11:10|184.71|182.31|184.55|182.15|184.8|182.4|184.55|182.15|0
1647958280000|2022-03-22 14:11:20|184.71|182.31|184.21|181.81|184.71|182.31|184.21|181.81|0
1647958290000|2022-03-22 14:11:30|184.31|181.91|184.31|181.91|184.36|181.96|184.26|181.86|0
1647958300000|2022-03-22 14:11:40|184.21|181.81|184.01|181.61|184.21|181.81|184.01|181.61|0
1647958310000|2022-03-22 14:11:50|184.11|181.71|184.11|181.71|184.21|181.81|184.11|181.71|0
1647958320000|2022-03-22 14:12:00|184.21|181.81|184.11|181.71|184.51|182.11|184.11|181.71|0
1647958330000|2022-03-22 14:12:10|183.91|181.51|183.91|181.51|183.91|181.51|183.61|181.21|0
1647958340000|2022-03-22 14:12:20|183.76|181.36|183.61|181.21|183.76|181.36|183.61|181.21|0
1647958350000|2022-03-22 14:12:30|184.11|181.71|184.01|181.61|184.11|181.71|184.01|181.61|0
1647958360000|2022-03-22 14:12:40|184.21|181.81|184.21|181.81|184.41|182.01|184.21|181.81|0
1647958380000|2022-03-22 14:13:00|184.35|181.95|184.11|181.71|184.35|181.95|184.11|181.71|0
1647958390000|2022-03-22 14:13:10|184.01|181.61|184.11|181.71|184.21|181.81|184.01|181.61|0
1647958400000|2022-03-22 14:13:20|184.16|181.76|183.91|181.51|184.16|181.76|183.91|181.51|0
1647958410000|2022-03-22 14:13:30|183.81|181.41|183.71|181.31|183.81|181.41|183.71|181.31|0
1647958420000|2022-03-22 14:13:40|183.51|181.11|183.61|181.21|183.71|181.31|183.51|181.11|0
1647958430000|2022-03-22 14:13:50|183.51|181.11|183.81|181.41|183.81|181.41|183.42|181.02|0
1647958440000|2022-03-22 14:14:00|184.11|181.71|183.86|181.46|184.11|181.71|183.86|181.46|0
1647958450000|2022-03-22 14:14:10|183.81|181.41|183.51|181.11|183.81|181.41|183.51|181.11|0
1647958460000|2022-03-22 14:14:20|183.46|181.06|183.61|181.21|183.61|181.21|183.46|181.06|0
1647958470000|2022-03-22 14:14:30|183.71|181.31|183.71|181.31|183.71|181.31|183.61|181.21|0
1647958480000|2022-03-22 14:14:40|183.76|181.36|184.11|181.71|184.11|181.71|183.76|181.36|0
1647958490000|2022-03-22 14:14:50|184.06|181.66|183.81|181.41|184.06|181.66|183.81|181.41|0
1647958500000|2022-03-22 14:15:00|183.76|181.36|183.71|181.31|184.11|181.71|183.71|181.31|0
1647958510000|2022-03-22 14:15:10|183.32|180.92|183.32|180.92|183.41|181.01|183.32|180.92|0
1647958520000|2022-03-22 14:15:20|183.41|181.01|183.32|180.92|183.41|181.01|183.32|180.92|0
1647958530000|2022-03-22 14:15:30|183.22|180.82|183.02|180.62|183.22|180.82|183.02|180.62|0
1647958540000|2022-03-22 14:15:40|182.82|180.42|182.92|180.52|182.92|180.52|182.82|180.42|0
1647958550000|2022-03-22 14:15:50|182.82|180.42|183.32|180.92|183.32|180.92|182.82|180.42|0
1647958560000|2022-03-22 14:16:00|183.12|180.72|183.12|180.72|183.22|180.82|183.12|180.72|0
1647958570000|2022-03-22 14:16:10|183.46|181.06|183.51|181.11|183.51|181.11|183.41|181.01|0
1647958580000|2022-03-22 14:16:20|183.41|181.01|182.82|180.42|183.41|181.01|182.82|180.42|0
1647958590000|2022-03-22 14:16:30|182.53|180.13|182.53|180.13|182.62|180.22|182.53|180.13|0
1647958600000|2022-03-22 14:16:40|182.62|180.22|182.82|180.42|182.82|180.42|182.62|180.22|0
1647958610000|2022-03-22 14:16:50|182.92|180.52|182.72|180.32|182.92|180.52|182.72|180.32|0
1647958620000|2022-03-22 14:17:00|182.77|180.37|183.41|181.01|183.51|181.11|182.77|180.37|0
1647958630000|2022-03-22 14:17:10|183.32|180.92|183.02|180.62|183.32|180.92|183.02|180.62|0
1647958640000|2022-03-22 14:17:20|183.12|180.72|183.22|180.82|183.22|180.82|182.92|180.52|0
1647958650000|2022-03-22 14:17:30|183.32|180.92|183.32|180.92|183.32|180.92|183.02|180.62|0
1647958660000|2022-03-22 14:17:40|183.02|180.62|183.02|180.62|183.22|180.82|183.02|180.62|0
1647958670000|2022-03-22 14:17:50|182.92|180.52|183.02|180.62|183.02|180.62|182.82|180.42|0
1647958680000|2022-03-22 14:18:00|183.22|180.82|183.22|180.82|183.22|180.82|183.12|180.72|0
1647958690000|2022-03-22 14:18:10|183.12|180.72|183.12|180.72|183.12|180.72|182.92|180.52|0
1647958700000|2022-03-22 14:18:20|183.31|180.91|183.61|181.21|183.61|181.21|183.31|180.91|0
1647958710000|2022-03-22 14:18:30|183.81|181.41|183.71|181.31|183.81|181.41|183.71|181.31|0
1647958720000|2022-03-22 14:18:40|183.81|181.41|183.81|181.41|183.81|181.41|183.71|181.31|0
1647958730000|2022-03-22 14:18:50|183.86|181.46|184.01|181.61|184.01|181.61|183.86|181.46|0
1647958740000|2022-03-22 14:19:00|184.11|181.71|184.25|181.85|184.25|181.85|184.11|181.71|0
1647958750000|2022-03-22 14:19:10|184.31|181.91|184.31|181.91|184.4|182|184.31|181.91|0
1647958760000|2022-03-22 14:19:20|184.21|181.81|184.3|181.9|184.5|182.1|184.21|181.81|0
1647958770000|2022-03-22 14:19:30|184.4|182|184.6|182.2|184.6|182.2|184.4|182|0
1647958780000|2022-03-22 14:19:40|184.7|182.3|184.8|182.4|184.8|182.4|184.7|182.3|0
1647958790000|2022-03-22 14:19:50|184.9|182.5|185|182.6|185|182.6|184.9|182.5|0
1647958800000|2022-03-22 14:20:00|185.1|182.7|185.2|182.8|185.2|182.8|185.1|182.7|0
1647958810000|2022-03-22 14:20:10|185.3|182.9|185.2|182.8|185.3|182.9|185.1|182.7|0
1647958820000|2022-03-22 14:20:20|185.3|182.9|185.7|183.3|185.7|183.3|185.3|182.9|0
1647958830000|2022-03-22 14:20:30|185.8|183.4|185.8|183.4|185.9|183.5|185.7|183.3|0
1647958840000|2022-03-22 14:20:40|185.9|183.5|186|183.6|186|183.6|185.9|183.5|0
1647958850000|2022-03-22 14:20:50|185.9|183.5|186.1|183.7|186.1|183.7|185.9|183.5|0
1647958860000|2022-03-22 14:21:00|185.9|183.5|185.8|183.4|185.9|183.5|185.8|183.4|0
1647958870000|2022-03-22 14:21:10|186|183.6|185.7|183.3|186|183.6|185.6|183.2|0
1647958880000|2022-03-22 14:21:20|185.6|183.2|185.8|183.4|185.9|183.5|185.6|183.2|0
1647958890000|2022-03-22 14:21:30|185.9|183.5|185.6|183.2|185.9|183.5|185.6|183.2|0
1647958900000|2022-03-22 14:21:40|185.7|183.3|185.7|183.3|185.7|183.3|185.6|183.2|0
1647958910000|2022-03-22 14:21:50|185.6|183.2|185.5|183.1|185.6|183.2|185.5|183.1|0
1647958920000|2022-03-22 14:22:00|185.4|183|184.5|182.1|185.4|183|184.5|182.1|0
1647958930000|2022-03-22 14:22:10|184.7|182.3|184.7|182.3|184.7|182.3|184.6|182.2|0
1647958940000|2022-03-22 14:22:20|184.8|182.4|184.9|182.5|184.9|182.5|184.7|182.3|0
1647958950000|2022-03-22 14:22:30|184.8|182.4|184.5|182.1|184.8|182.4|184.5|182.1|0
1647958960000|2022-03-22 14:22:40|184.6|182.2|184.7|182.3|184.7|182.3|184.6|182.2|0
1647958970000|2022-03-22 14:22:50|184.6|182.2|184.65|182.25|184.65|182.25|184.5|182.1|0
1647958980000|2022-03-22 14:23:00|184.7|182.3|184.8|182.4|184.8|182.4|184.7|182.3|0
1647958990000|2022-03-22 14:23:10|184.9|182.5|184.9|182.5|184.9|182.5|184.8|182.4|0
1647959000000|2022-03-22 14:23:20|185|182.6|185|182.6|185.1|182.7|185|182.6|0
1647959020000|2022-03-22 14:23:40|184.9|182.5|185|182.6|185|182.6|184.9|182.5|0
1647959030000|2022-03-22 14:23:50|184.9|182.5|184.8|182.4|184.9|182.5|184.8|182.4|0
1647959040000|2022-03-22 14:24:00|184.7|182.3|184.85|182.45|184.85|182.45|184.7|182.3|0
1647959050000|2022-03-22 14:24:10|184.8|182.4|184.9|182.5|185|182.6|184.8|182.4|0
1647959060000|2022-03-22 14:24:20|184.95|182.55|184.9|182.5|184.95|182.55|184.9|182.5|0
1647959070000|2022-03-22 14:24:30|185|182.6|184.9|182.5|185|182.6|184.9|182.5|0
1647959080000|2022-03-22 14:24:40|185|182.6|185.2|182.8|185.2|182.8|185|182.6|0
1647959090000|2022-03-22 14:24:50|185.3|182.9|185.4|183|185.4|183|185.3|182.9|0
1647959100000|2022-03-22 14:25:00|185.5|183.1|185.6|183.2|185.6|183.2|185.5|183.1|0
1647959110000|2022-03-22 14:25:10|185.7|183.3|185.6|183.2|185.7|183.3|185.6|183.2|0
1647959120000|2022-03-22 14:25:20|185.5|183.1|185.2|182.8|185.5|183.1|185.2|182.8|0
1647959130000|2022-03-22 14:25:30|185.1|182.7|185.24|182.84|185.24|182.84|185.1|182.7|0
1647959140000|2022-03-22 14:25:40|185.3|182.9|185.3|182.9|185.3|182.9|185.24|182.84|0
1647959150000|2022-03-22 14:25:50|185.6|183.2|186.19|183.79|186.19|183.79|185.6|183.2|0
1647959160000|2022-03-22 14:26:00|186.09|183.69|186.19|183.79|186.19|183.79|185.99|183.59|0
1647959170000|2022-03-22 14:26:10|186.09|183.69|186.09|183.69|186.19|183.79|186.09|183.69|0
1647959180000|2022-03-22 14:26:20|186.19|183.79|186.29|183.89|186.29|183.89|186.19|183.79|0
1647959190000|2022-03-22 14:26:30|186.49|184.09|186.69|184.29|186.69|184.29|186.49|184.09|0
1647959200000|2022-03-22 14:26:40|186.39|183.99|186.19|183.79|186.39|183.99|186.19|183.79|0
1647959210000|2022-03-22 14:26:50|186.39|183.99|186.39|183.99|186.49|184.09|186.39|183.99|0
1647959220000|2022-03-22 14:27:00|186.49|184.09|186.59|184.19|186.59|184.19|186.29|183.89|0
1647959230000|2022-03-22 14:27:10|186.49|184.09|186.49|184.09|186.54|184.14|186.49|184.09|0
1647959240000|2022-03-22 14:27:20|186.29|183.89|186.39|183.99|186.39|183.99|186.29|183.89|0
1647959250000|2022-03-22 14:27:30|186.29|183.89|186.39|183.99|186.49|184.09|186.29|183.89|0
1647959260000|2022-03-22 14:27:40|186.29|183.89|184.9|182.5|186.39|183.99|184.9|182.5|0
1647959270000|2022-03-22 14:27:50|185|182.6|185|182.6|185.05|182.65|185|182.6|0
1647959280000|2022-03-22 14:28:00|184.9|182.5|184.7|182.3|185|182.6|184.7|182.3|0
1647959290000|2022-03-22 14:28:10|184.6|182.2|184.8|182.4|184.8|182.4|184.6|182.2|0
1647959300000|2022-03-22 14:28:20|184.05|181.65|185.45|183.05|185.45|183.05|184.05|181.65|0
1647959310000|2022-03-22 14:28:30|185.35|182.95|186.19|183.79|186.29|183.89|185.35|182.95|0
1647959320000|2022-03-22 14:28:40|186.29|183.89|186.29|183.89|186.29|183.89|186.19|183.79|0
1647959330000|2022-03-22 14:28:50|186.19|183.79|186.09|183.69|186.19|183.79|186.09|183.69|0
1647959340000|2022-03-22 14:29:00|185.99|183.59|185.99|183.59|185.99|183.59|185.69|183.29|0
1647959350000|2022-03-22 14:29:10|186.09|183.69|186.19|183.79|186.19|183.79|186.09|183.69|0
1647959360000|2022-03-22 14:29:20|186.09|183.69|186.14|183.74|186.14|183.74|185.99|183.59|0
1647959370000|2022-03-22 14:29:30|186.29|183.89|185.99|183.59|186.29|183.89|185.99|183.59|0
1647959380000|2022-03-22 14:29:40|185.89|183.49|185.89|183.49|185.89|183.49|185.89|183.49|0
1647959390000|2022-03-22 14:29:50|185.69|183.29|185.99|183.59|185.99|183.59|185.69|183.29|0
1647959400000|2022-03-22 14:30:00|186.09|183.69|186.79|184.39|186.79|184.39|186.09|183.69|0
1647959410000|2022-03-22 14:30:10|186.69|184.29|186.69|184.29|186.89|184.49|186.69|184.29|0
1647959420000|2022-03-22 14:30:20|186.89|184.49|186.89|184.49|186.99|184.59|186.89|184.49|0
1647959430000|2022-03-22 14:30:30|186.99|184.59|186.99|184.59|187.19|184.79|186.99|184.59|0
1647959440000|2022-03-22 14:30:40|187.19|184.79|187.09|184.69|187.19|184.79|187.09|184.69|0
1647959450000|2022-03-22 14:30:50|187.19|184.79|186.89|184.49|187.19|184.79|186.89|184.49|0
1647959460000|2022-03-22 14:31:00|186.79|184.39|186.49|184.09|186.79|184.39|186.49|184.09|0
1647959470000|2022-03-22 14:31:10|186.39|183.99|186.49|184.09|186.59|184.19|186.39|183.99|0
1647959480000|2022-03-22 14:31:20|186.39|183.99|186.59|184.19|186.59|184.19|186.39|183.99|0
1647959490000|2022-03-22 14:31:30|186.69|184.29|186.59|184.19|186.69|184.29|186.59|184.19|0
1647959500000|2022-03-22 14:31:40|186.69|184.29|186.39|183.99|186.69|184.29|186.39|183.99|0
1647959510000|2022-03-22 14:31:50|186.89|184.49|187.09|184.69|187.09|184.69|186.89|184.49|0
1647959520000|2022-03-22 14:32:00|187.19|184.79|186.79|184.39|187.49|185.09|186.79|184.39|0
1647959530000|2022-03-22 14:32:10|186.89|184.49|187.19|184.79|187.19|184.79|186.89|184.49|0
1647959540000|2022-03-22 14:32:20|187.29|184.89|187.39|184.99|187.39|184.99|187.29|184.89|0
1647959550000|2022-03-22 14:32:30|187.49|185.09|187.49|185.09|187.49|185.09|187.49|185.09|0
1647959560000|2022-03-22 14:32:40|187.39|184.99|187.19|184.79|187.39|184.99|187.19|184.79|0
1647959570000|2022-03-22 14:32:50|187.29|184.89|187.29|184.89|187.39|184.99|187.29|184.89|0
1647959580000|2022-03-22 14:33:00|187.49|185.09|187.39|184.99|187.49|185.09|187.39|184.99|0
1647959590000|2022-03-22 14:33:10|187.44|185.04|187.19|184.79|187.44|185.04|187.19|184.79|0
1647959600000|2022-03-22 14:33:20|187.24|184.84|187.39|184.99|187.39|184.99|187.24|184.84|0
1647959610000|2022-03-22 14:33:30|187.49|185.09|187.29|184.89|187.49|185.09|187.29|184.89|0
1647959620000|2022-03-22 14:33:40|187.19|184.79|187.39|184.99|187.39|184.99|187.19|184.79|0
1647959630000|2022-03-22 14:33:50|187.29|184.89|187.49|185.09|187.49|185.09|187.29|184.89|0
1647959640000|2022-03-22 14:34:00|187.59|185.19|187.69|185.29|187.69|185.29|187.59|185.19|0
1647959650000|2022-03-22 14:34:10|187.59|185.19|187.89|185.49|187.89|185.49|187.59|185.19|0
1647959660000|2022-03-22 14:34:20|187.79|185.39|187.89|185.49|187.89|185.49|187.79|185.39|0
1647959670000|2022-03-22 14:34:30|187.79|185.39|187.79|185.39|187.89|185.49|187.79|185.39|0
1647959680000|2022-03-22 14:34:40|188.09|185.69|188.19|185.79|188.19|185.79|187.99|185.59|0
1647959690000|2022-03-22 14:34:50|188.09|185.69|188.09|185.69|188.09|185.69|187.99|185.59|0
1647959700000|2022-03-22 14:35:00|187.89|185.49|187.69|185.29|187.89|185.49|187.69|185.29|0
1647959710000|2022-03-22 14:35:10|187.89|185.49|188.19|185.79|188.19|185.79|187.89|185.49|0
1647959720000|2022-03-22 14:35:20|188.4|186|188.8|186.4|188.9|186.5|188.4|186|0
1647959730000|2022-03-22 14:35:30|188.7|186.3|188.4|186|188.7|186.3|188.4|186|0
1647959740000|2022-03-22 14:35:40|188.3|185.9|188.09|185.69|188.3|185.9|187.99|185.59|0
1647959750000|2022-03-22 14:35:50|188.3|185.9|188.09|185.69|188.3|185.9|187.99|185.59|0
1647959760000|2022-03-22 14:36:00|188.3|185.9|188.5|186.1|188.5|186.1|188.3|185.9|0
1647959770000|2022-03-22 14:36:10|188.4|186|188.5|186.1|188.6|186.2|188.4|186|0
1647959780000|2022-03-22 14:36:20|188.4|186|188.9|186.5|188.9|186.5|188.4|186|0
1647959790000|2022-03-22 14:36:30|189|186.6|188.7|186.3|189|186.6|188.6|186.2|0
1647959800000|2022-03-22 14:36:40|188.54|186.14|188.7|186.3|188.7|186.3|188.5|186.1|0
1647959810000|2022-03-22 14:36:50|188.75|186.35|188.6|186.2|188.75|186.35|188.6|186.2|0
1647959820000|2022-03-22 14:37:00|188.44|186.04|188.5|186.1|188.6|186.2|188.44|186.04|0
1647959830000|2022-03-22 14:37:10|188.19|185.79|188.19|185.79|188.29|185.89|188.19|185.79|0
1647959840000|2022-03-22 14:37:20|188.44|186.04|188.29|185.89|188.6|186.2|188.29|185.89|0
1647959850000|2022-03-22 14:37:30|188.4|186|188.09|185.69|188.4|186|188.09|185.69|0
1647959860000|2022-03-22 14:37:40|187.99|185.59|188.19|185.79|188.29|185.89|187.99|185.59|0
1647959870000|2022-03-22 14:37:50|188.09|185.69|188.09|185.69|188.09|185.69|188.09|185.69|0
1647959880000|2022-03-22 14:38:00|188.19|185.79|188.04|185.64|188.19|185.79|187.89|185.49|0
1647959890000|2022-03-22 14:38:10|187.69|185.29|187.69|185.29|187.69|185.29|187.69|185.29|0
1647959900000|2022-03-22 14:38:20|187.79|185.39|187.69|185.29|187.89|185.49|187.69|185.29|0
1647959910000|2022-03-22 14:38:30|187.59|185.19|187.59|185.19|187.59|185.19|187.49|185.09|0
1647959920000|2022-03-22 14:38:40|187.49|185.09|187.49|185.09|187.49|185.09|187.49|185.09|0
1647959930000|2022-03-22 14:38:50|187.59|185.19|187.49|185.09|187.59|185.19|187.49|185.09|0
1647959940000|2022-03-22 14:39:00|187.59|185.19|187.89|185.49|187.89|185.49|187.59|185.19|0
1647959950000|2022-03-22 14:39:10|188.04|185.64|187.89|185.49|188.04|185.64|187.89|185.49|0
1647959960000|2022-03-22 14:39:20|187.79|185.39|187.69|185.29|187.79|185.39|187.69|185.29|0
1647959970000|2022-03-22 14:39:30|187.64|185.24|187.49|185.09|187.64|185.24|187.44|185.04|0
1647959980000|2022-03-22 14:39:40|187.39|184.99|187.49|185.09|187.59|185.19|187.39|184.99|0
1647959990000|2022-03-22 14:39:50|187.39|184.99|187.64|185.24|187.64|185.24|187.39|184.99|0
1647960000000|2022-03-22 14:40:00|187.69|185.29|187.74|185.34|187.74|185.34|187.59|185.19|0
1647960010000|2022-03-22 14:40:10|187.69|185.29|187.74|185.34|187.79|185.39|187.69|185.29|0
1647960020000|2022-03-22 14:40:20|187.89|185.49|187.69|185.29|187.89|185.49|187.69|185.29|0
1647960030000|2022-03-22 14:40:30|187.59|185.19|187.69|185.29|187.69|185.29|187.59|185.19|0
1647960040000|2022-03-22 14:40:40|187.79|185.39|187.69|185.29|187.79|185.39|187.69|185.29|0
1647960050000|2022-03-22 14:40:50|187.59|185.19|187.19|184.79|187.59|185.19|187.19|184.79|0
1647960060000|2022-03-22 14:41:00|187.09|184.69|186.89|184.49|187.09|184.69|186.89|184.49|0
1647960070000|2022-03-22 14:41:10|187.29|184.89|187.49|185.09|187.49|185.09|187.29|184.89|0
1647960080000|2022-03-22 14:41:20|187.39|184.99|187.54|185.14|187.54|185.14|187.39|184.99|0
1647960090000|2022-03-22 14:41:30|187.59|185.19|187.49|185.09|187.69|185.29|187.49|185.09|0
1647960100000|2022-03-22 14:41:40|187.39|184.99|187.69|185.29|187.69|185.29|187.39|184.99|0
1647960110000|2022-03-22 14:41:50|187.74|185.34|187.79|185.39|187.89|185.49|187.74|185.34|0
1647960120000|2022-03-22 14:42:00|187.89|185.49|187.79|185.39|187.89|185.49|187.59|185.19|0
1647960130000|2022-03-22 14:42:10|187.69|185.29|187.79|185.39|187.79|185.39|187.69|185.29|0
1647960140000|2022-03-22 14:42:20|187.69|185.29|187.69|185.29|187.69|185.29|187.49|185.09|0
1647960150000|2022-03-22 14:42:30|187.79|185.39|187.89|185.49|187.99|185.59|187.79|185.39|0
1647960160000|2022-03-22 14:42:40|188.09|185.69|188.09|185.69|188.09|185.69|188.09|185.69|0
1647960170000|2022-03-22 14:42:50|188.39|185.99|188.39|185.99|188.39|185.99|188.29|185.89|0
1647960180000|2022-03-22 14:43:00|188.29|185.89|188.39|185.99|188.39|185.99|187.99|185.59|0
1647960200000|2022-03-22 14:43:20|188.49|186.09|188.7|186.3|188.7|186.3|188.49|186.09|0
1647960210000|2022-03-22 14:43:30|189.2|186.8|188.9|186.5|189.2|186.8|188.9|186.5|0
1647960220000|2022-03-22 14:43:40|189|186.6|188.9|186.5|189|186.6|188.9|186.5|0
1647960230000|2022-03-22 14:43:50|189|186.6|188.69|186.29|189|186.6|188.69|186.29|0
1647960240000|2022-03-22 14:44:00|188.49|186.09|187.99|185.59|188.49|186.09|187.99|185.59|0
1647960250000|2022-03-22 14:44:10|188.19|185.79|188.29|185.89|188.29|185.89|188.09|185.69|0
1647960260000|2022-03-22 14:44:20|188.19|185.79|187.99|185.59|188.19|185.79|187.89|185.49|0
1647960270000|2022-03-22 14:44:30|188.09|185.69|187.89|185.49|188.09|185.69|187.89|185.49|0
1647960280000|2022-03-22 14:44:40|187.79|185.39|187.79|185.39|187.89|185.49|187.79|185.39|0
1647960290000|2022-03-22 14:44:50|187.49|185.09|187.39|184.99|187.49|185.09|187.39|184.99|0
1647960300000|2022-03-22 14:45:00|187.29|184.89|187.29|184.89|187.39|184.99|187.29|184.89|0
1647960310000|2022-03-22 14:45:10|187.49|185.09|187.44|185.04|187.59|185.19|187.44|185.04|0
1647960320000|2022-03-22 14:45:20|187.29|184.89|187.39|184.99|187.39|184.99|187.29|184.89|0
1647960330000|2022-03-22 14:45:30|187.29|184.89|186.99|184.59|187.29|184.89|186.99|184.59|0
1647960340000|2022-03-22 14:45:40|187.09|184.69|187.59|185.19|187.69|185.29|187.09|184.69|0
1647960350000|2022-03-22 14:45:50|187.69|185.29|187.59|185.19|187.79|185.39|187.59|185.19|0
1647960360000|2022-03-22 14:46:00|187.69|185.29|187.64|185.24|187.69|185.29|187.59|185.19|0
1647960370000|2022-03-22 14:46:10|187.19|184.79|187.29|184.89|187.29|184.89|187.19|184.79|0
1647960380000|2022-03-22 14:46:20|187.39|184.99|187.39|184.99|187.39|184.99|187.29|184.89|0
1647960390000|2022-03-22 14:46:30|187.59|185.19|187.29|184.89|187.59|185.19|187.29|184.89|0
1647960400000|2022-03-22 14:46:40|187.39|184.99|187.29|184.89|187.49|185.09|187.19|184.79|0
1647960410000|2022-03-22 14:46:50|187.59|185.19|187.19|184.79|187.59|185.19|187.19|184.79|0
1647960420000|2022-03-22 14:47:00|187.29|184.89|187.39|184.99|187.39|184.99|187.09|184.69|0
1647960430000|2022-03-22 14:47:10|187.19|184.79|187.23|184.83|187.23|184.83|187.09|184.69|0
1647960440000|2022-03-22 14:47:20|187.39|184.99|187.49|185.09|187.49|185.09|187.29|184.89|0
1647960450000|2022-03-22 14:47:30|187.54|185.14|187.59|185.19|187.59|185.19|187.54|185.14|0
1647960460000|2022-03-22 14:47:40|187.69|185.29|187.69|185.29|187.89|185.49|187.59|185.19|0
1647960470000|2022-03-22 14:47:50|187.79|185.39|187.84|185.44|187.89|185.49|187.79|185.39|0
1647960480000|2022-03-22 14:48:00|187.79|185.39|187.69|185.29|187.79|185.39|187.49|185.09|0
1647960490000|2022-03-22 14:48:10|187.84|185.44|188.09|185.69|188.09|185.69|187.84|185.44|0
1647960500000|2022-03-22 14:48:20|187.99|185.59|188.29|185.89|188.39|185.99|187.99|185.59|0
1647960510000|2022-03-22 14:48:30|187.89|185.49|188.09|185.69|188.09|185.69|187.89|185.49|0
1647960520000|2022-03-22 14:48:40|188.19|185.79|188.19|185.79|188.19|185.79|188.09|185.69|0
1647960530000|2022-03-22 14:48:50|188.29|185.89|188.29|185.89|188.39|185.99|188.29|185.89|0
1647960540000|2022-03-22 14:49:00|188.34|185.94|188.39|185.99|188.49|186.09|188.34|185.94|0
1647960550000|2022-03-22 14:49:10|188.49|186.09|188.14|185.74|188.49|186.09|188.14|185.74|0
1647960560000|2022-03-22 14:49:20|187.99|185.59|188.39|185.99|188.49|186.09|187.99|185.59|0
1647960570000|2022-03-22 14:49:30|188.29|185.89|188.49|186.09|188.49|186.09|188.29|185.89|0
1647960580000|2022-03-22 14:49:40|188.54|186.14|188.49|186.09|188.59|186.19|188.49|186.09|0
1647960590000|2022-03-22 14:49:50|188.29|185.89|188.29|185.89|188.49|186.09|188.29|185.89|0
1647960600000|2022-03-22 14:50:00|188.49|186.09|187.79|185.39|188.49|186.09|187.79|185.39|0
1647960610000|2022-03-22 14:50:10|187.89|185.49|187.79|185.39|187.89|185.49|187.79|185.39|0
1647960620000|2022-03-22 14:50:20|187.63|185.23|187.89|185.49|187.89|185.49|187.59|185.19|0
1647960630000|2022-03-22 14:50:30|187.99|185.59|187.99|185.59|187.99|185.59|187.89|185.49|0
1647960640000|2022-03-22 14:50:40|187.84|185.44|187.69|185.29|187.84|185.44|187.69|185.29|0
1647960650000|2022-03-22 14:50:50|187.79|185.39|187.89|185.49|187.89|185.49|187.79|185.39|0
1647960660000|2022-03-22 14:51:00|187.79|185.39|187.99|185.59|187.99|185.59|187.79|185.39|0
1647960670000|2022-03-22 14:51:10|188.09|185.69|187.99|185.59|188.09|185.69|187.99|185.59|0
1647960680000|2022-03-22 14:51:20|188.09|185.69|188.19|185.79|188.19|185.79|188.09|185.69|0
1647960690000|2022-03-22 14:51:30|188.29|185.89|188.09|185.69|188.29|185.89|188.09|185.69|0
1647960700000|2022-03-22 14:51:40|188.19|185.79|188.29|185.89|188.29|185.89|188.09|185.69|0
1647960710000|2022-03-22 14:51:50|188.09|185.69|188.19|185.79|188.19|185.79|188.09|185.69|0
1647960720000|2022-03-22 14:52:00|188.29|185.89|187.99|185.59|188.29|185.89|187.99|185.59|0
1647960730000|2022-03-22 14:52:10|188.09|185.69|188.09|185.69|188.19|185.79|188.09|185.69|0
1647960740000|2022-03-22 14:52:20|188.19|185.79|188.09|185.69|188.19|185.79|188.09|185.69|0
1647960750000|2022-03-22 14:52:30|187.99|185.59|187.99|185.59|187.99|185.59|187.89|185.49|0
1647960760000|2022-03-22 14:52:40|188.09|185.69|188.09|185.69|188.09|185.69|188.09|185.69|0
1647960770000|2022-03-22 14:52:50|188.19|185.79|188.09|185.69|188.19|185.79|188.09|185.69|0
1647960780000|2022-03-22 14:53:00|188.19|185.79|187.99|185.59|188.19|185.79|187.89|185.49|0
1647960790000|2022-03-22 14:53:10|188.09|185.69|187.99|185.59|188.09|185.69|187.99|185.59|0
1647960800000|2022-03-22 14:53:20|188.09|185.69|188.19|185.79|188.29|185.89|188.09|185.69|0
1647960810000|2022-03-22 14:53:30|188.09|185.69|188.19|185.79|188.19|185.79|188.09|185.69|0
1647960820000|2022-03-22 14:53:40|188.29|185.89|188.29|185.89|188.29|185.89|188.29|185.89|0
1647960830000|2022-03-22 14:53:50|188.19|185.79|187.89|185.49|188.24|185.84|187.89|185.49|0
1647960840000|2022-03-22 14:54:00|188.09|185.69|188.29|185.89|188.29|185.89|188.09|185.69|0
1647960850000|2022-03-22 14:54:10|188.09|185.69|188.29|185.89|188.29|185.89|188.09|185.69|0
1647960860000|2022-03-22 14:54:20|188.39|185.99|188.39|185.99|188.49|186.09|188.39|185.99|0
1647960870000|2022-03-22 14:54:30|188.29|185.89|188.24|185.84|188.29|185.89|188.19|185.79|0
1647960880000|2022-03-22 14:54:40|188.09|185.69|187.79|185.39|188.09|185.69|187.69|185.29|0
1647960890000|2022-03-22 14:54:50|187.99|185.59|188.29|185.89|188.29|185.89|187.99|185.59|0
1647960900000|2022-03-22 14:55:00|188.39|185.99|187.93|185.53|188.39|185.99|187.89|185.49|0
1647960910000|2022-03-22 14:55:10|188.09|185.69|188.29|185.89|188.29|185.89|188.09|185.69|0
1647960920000|2022-03-22 14:55:20|188.39|185.99|188.09|185.69|188.39|185.99|188.09|185.69|0
1647960930000|2022-03-22 14:55:30|188.03|185.63|187.99|185.59|188.09|185.69|187.89|185.49|0
1647960940000|2022-03-22 14:55:40|188.09|185.69|188.39|185.99|188.39|185.99|188.09|185.69|0
1647960950000|2022-03-22 14:55:50|188.29|185.89|188.59|186.19|188.59|186.19|188.29|185.89|0
1647960960000|2022-03-22 14:56:00|188.39|185.99|188.09|185.69|188.39|185.99|188.09|185.69|0
1647960970000|2022-03-22 14:56:10|188.19|185.79|188.29|185.89|188.29|185.89|188.19|185.79|0
1647960980000|2022-03-22 14:56:20|188.34|185.94|188.24|185.84|188.34|185.94|188.09|185.69|0
1647960990000|2022-03-22 14:56:30|188.13|185.73|187.89|185.49|188.13|185.73|187.89|185.49|0
1647961000000|2022-03-22 14:56:40|187.79|185.39|187.68|185.28|187.79|185.39|187.68|185.28|0
1647961010000|2022-03-22 14:56:50|187.58|185.18|187.68|185.28|187.68|185.28|187.48|185.08|0
1647961020000|2022-03-22 14:57:00|187.58|185.18|187.28|184.88|187.58|185.18|187.28|184.88|0
1647961030000|2022-03-22 14:57:10|187.08|184.68|186.98|184.58|187.08|184.68|186.98|184.58|0
1647961040000|2022-03-22 14:57:20|186.88|184.48|186.78|184.38|186.88|184.48|186.68|184.28|0
1647961050000|2022-03-22 14:57:30|186.98|184.58|186.88|184.48|186.98|184.58|186.78|184.38|0
1647961060000|2022-03-22 14:57:40|186.68|184.28|186.68|184.28|186.78|184.38|186.68|184.28|0
1647961070000|2022-03-22 14:57:50|186.58|184.18|186.58|184.18|186.58|184.18|186.48|184.08|0
1647961080000|2022-03-22 14:58:00|186.68|184.28|186.78|184.38|186.78|184.38|186.58|184.18|0
1647961090000|2022-03-22 14:58:10|186.68|184.28|186.58|184.18|186.68|184.28|186.58|184.18|0
1647961100000|2022-03-22 14:58:20|186.48|184.08|186.68|184.28|186.68|184.28|186.48|184.08|0
1647961110000|2022-03-22 14:58:30|186.58|184.18|186.88|184.48|186.88|184.48|186.58|184.18|0
1647961120000|2022-03-22 14:58:40|186.93|184.53|186.98|184.58|186.98|184.58|186.88|184.48|0
1647961130000|2022-03-22 14:58:50|187.08|184.68|186.78|184.38|187.08|184.68|186.78|184.38|0
1647961140000|2022-03-22 14:59:00|186.88|184.48|187.18|184.78|187.18|184.78|186.88|184.48|0
1647961150000|2022-03-22 14:59:10|187.08|184.68|186.98|184.58|187.08|184.68|186.98|184.58|0
1647961160000|2022-03-22 14:59:20|186.78|184.38|186.58|184.18|186.78|184.38|186.58|184.18|0
1647961170000|2022-03-22 14:59:30|186.68|184.28|186.58|184.18|186.68|184.28|186.48|184.08|0
1647961180000|2022-03-22 14:59:40|186.68|184.28|186.88|184.48|186.88|184.48|186.68|184.28|0
1647961190000|2022-03-22 14:59:50|186.78|184.38|186.88|184.48|186.88|184.48|186.78|184.38|0
1647961200000|2022-03-22 15:00:00|186.98|184.58|186.98|184.58|187.28|184.88|186.98|184.58|0
1647961210000|2022-03-22 15:00:10|186.58|184.18|186.58|184.18|186.78|184.38|186.58|184.18|0
1647961220000|2022-03-22 15:00:20|186.68|184.28|186.58|184.18|186.68|184.28|186.48|184.08|0
1647961230000|2022-03-22 15:00:30|186.28|183.88|186.08|183.68|186.28|183.88|186.08|183.68|0
1647961240000|2022-03-22 15:00:40|185.98|183.58|185.98|183.58|185.98|183.58|185.88|183.48|0
1647961250000|2022-03-22 15:00:50|186.08|183.68|185.98|183.58|186.08|183.68|185.98|183.58|0
1647961260000|2022-03-22 15:01:00|185.78|183.38|185.78|183.38|185.78|183.38|185.68|183.28|0
1647961270000|2022-03-22 15:01:10|185.68|183.28|185.68|183.28|185.68|183.28|185.63|183.23|0
1647961280000|2022-03-22 15:01:20|185.78|183.38|185.48|183.08|185.78|183.38|185.48|183.08|0
1647961290000|2022-03-22 15:01:30|185.38|182.98|185.38|182.98|185.38|182.98|185.28|182.88|0
1647961300000|2022-03-22 15:01:40|185.28|182.88|185.08|182.68|185.28|182.88|184.69|182.29|0
1647961310000|2022-03-22 15:01:50|184.99|182.59|185.18|182.78|185.18|182.78|184.99|182.59|0
1647961320000|2022-03-22 15:02:00|184.79|182.39|184.89|182.49|184.89|182.49|184.79|182.39|0
1647961330000|2022-03-22 15:02:10|184.93|182.53|185.58|183.18|185.68|183.28|184.93|182.53|0
1647961340000|2022-03-22 15:02:20|185.68|183.28|185.58|183.18|185.88|183.48|185.58|183.18|0
1647961350000|2022-03-22 15:02:30|185.78|183.38|185.48|183.08|185.78|183.38|185.48|183.08|0
1647961360000|2022-03-22 15:02:40|185.58|183.18|185.98|183.58|185.98|183.58|185.58|183.18|0
1647961370000|2022-03-22 15:02:50|186.18|183.78|186.18|183.78|186.18|183.78|186.08|183.68|0
1647961380000|2022-03-22 15:03:00|186.28|183.88|186.18|183.78|186.28|183.88|186.18|183.78|0
1647961390000|2022-03-22 15:03:10|186.28|183.88|186.08|183.68|186.38|183.98|186.08|183.68|0
1647961400000|2022-03-22 15:03:20|185.88|183.48|186.18|183.78|186.18|183.78|185.88|183.48|0
1647961410000|2022-03-22 15:03:30|186.28|183.88|186.48|184.08|186.48|184.08|186.28|183.88|0
1647961420000|2022-03-22 15:03:40|186.28|183.88|186.38|183.98|186.38|183.98|186.28|183.88|0
1647961430000|2022-03-22 15:03:50|186.48|184.08|186.63|184.23|186.68|184.28|186.48|184.08|0
1647961440000|2022-03-22 15:04:00|186.68|184.28|186.88|184.48|186.88|184.48|186.68|184.28|0
1647961450000|2022-03-22 15:04:10|186.68|184.28|186.78|184.38|186.78|184.38|186.48|184.08|0
1647961460000|2022-03-22 15:04:20|186.88|184.48|186.78|184.38|186.88|184.48|186.78|184.38|0
1647961470000|2022-03-22 15:04:30|186.88|184.48|186.88|184.48|186.98|184.58|186.88|184.48|0
1647961480000|2022-03-22 15:04:40|186.78|184.38|186.98|184.58|186.98|184.58|186.78|184.38|0
1647961490000|2022-03-22 15:04:50|187.08|184.68|186.58|184.18|187.08|184.68|186.58|184.18|0
1647961500000|2022-03-22 15:05:00|186.48|184.08|186.58|184.18|186.63|184.23|186.48|184.08|0
1647961510000|2022-03-22 15:05:10|186.63|184.23|186.58|184.18|186.63|184.23|186.48|184.08|0
1647961530000|2022-03-22 15:05:30|186.48|184.08|186.38|183.98|186.48|184.08|186.38|183.98|0
1647961540000|2022-03-22 15:05:40|186.43|184.03|186.18|183.78|186.43|184.03|186.18|183.78|0
1647961550000|2022-03-22 15:05:50|185.98|183.58|185.98|183.58|185.98|183.58|185.88|183.48|0
1647961560000|2022-03-22 15:06:00|185.78|183.38|186.18|183.78|186.18|183.78|185.78|183.38|0
1647961570000|2022-03-22 15:06:10|186.08|183.68|186.08|183.68|186.08|183.68|185.98|183.58|0
1647961580000|2022-03-22 15:06:20|186.28|183.88|186.38|183.98|186.38|183.98|186.08|183.68|0
1647961590000|2022-03-22 15:06:30|186.28|183.88|186.58|184.18|186.58|184.18|186.28|183.88|0
1647961600000|2022-03-22 15:06:40|186.68|184.28|186.78|184.38|186.78|184.38|186.68|184.28|0
1647961610000|2022-03-22 15:06:50|186.58|184.18|186.48|184.08|186.58|184.18|186.48|184.08|0
1647961620000|2022-03-22 15:07:00|186.28|183.88|186.38|183.98|186.38|183.98|186.18|183.78|0
1647961630000|2022-03-22 15:07:10|186.48|184.08|186.98|184.58|186.98|184.58|186.48|184.08|0
1647961640000|2022-03-22 15:07:20|187.08|184.68|186.98|184.58|187.08|184.68|186.98|184.58|0
1647961650000|2022-03-22 15:07:30|186.88|184.48|187.18|184.78|187.18|184.78|186.88|184.48|0
1647961660000|2022-03-22 15:07:40|187.38|184.98|187.38|184.98|187.38|184.98|187.38|184.98|0
1647961670000|2022-03-22 15:07:50|187.28|184.88|187.18|184.78|187.28|184.88|187.18|184.78|0
1647961680000|2022-03-22 15:08:00|187.08|184.68|187.18|184.78|187.18|184.78|187.08|184.68|0
1647961690000|2022-03-22 15:08:10|187.23|184.83|187.48|185.08|187.48|185.08|187.23|184.83|0
1647961700000|2022-03-22 15:08:20|187.38|184.98|187.48|185.08|187.48|185.08|187.38|184.98|0
1647961710000|2022-03-22 15:08:30|187.38|184.98|187.48|185.08|187.48|185.08|187.38|184.98|0
1647961720000|2022-03-22 15:08:40|187.58|185.18|187.68|185.28|187.68|185.28|187.58|185.18|0
1647961730000|2022-03-22 15:08:50|187.78|185.38|187.58|185.18|187.78|185.38|187.58|185.18|0
1647961740000|2022-03-22 15:09:00|187.68|185.28|187.38|184.98|187.68|185.28|187.38|184.98|0
1647961750000|2022-03-22 15:09:10|187.43|185.03|187.58|185.18|187.58|185.18|187.43|185.03|0
1647961760000|2022-03-22 15:09:20|187.48|185.08|187.58|185.18|187.58|185.18|187.48|185.08|0
1647961770000|2022-03-22 15:09:30|187.68|185.28|187.48|185.08|187.68|185.28|187.48|185.08|0
1647961780000|2022-03-22 15:09:40|187.43|185.03|187.38|184.98|187.43|185.03|187.38|184.98|0
1647961790000|2022-03-22 15:09:50|187.68|185.28|187.58|185.18|187.73|185.33|187.58|185.18|0
1647961800000|2022-03-22 15:10:00|187.78|185.38|187.68|185.28|187.78|185.38|187.48|185.08|0
1647961810000|2022-03-22 15:10:10|187.48|185.08|187.38|184.98|187.58|185.18|187.38|184.98|0
1647961820000|2022-03-22 15:10:20|187.28|184.88|187.28|184.88|187.28|184.88|187.18|184.78|0
1647961830000|2022-03-22 15:10:30|187.08|184.68|187.18|184.78|187.18|184.78|187.08|184.68|0
1647961840000|2022-03-22 15:10:40|187.28|184.88|187.48|185.08|187.48|185.08|187.28|184.88|0
1647961850000|2022-03-22 15:10:50|187.68|185.28|187.68|185.28|187.68|185.28|187.68|185.28|0
1647961860000|2022-03-22 15:11:00|187.78|185.38|187.98|185.58|187.98|185.58|187.68|185.28|0
1647961870000|2022-03-22 15:11:10|188.08|185.68|188.38|185.98|188.38|185.98|188.08|185.68|0
1647961880000|2022-03-22 15:11:20|188.28|185.88|188.38|185.98|188.38|185.98|188.28|185.88|0
1647961890000|2022-03-22 15:11:30|188.28|185.88|188.28|185.88|188.28|185.88|188.23|185.83|0
1647961900000|2022-03-22 15:11:40|188.18|185.78|188.18|185.78|188.28|185.88|188.18|185.78|0
1647961910000|2022-03-22 15:11:50|188.38|185.98|188.38|185.98|188.38|185.98|188.28|185.88|0
1647961920000|2022-03-22 15:12:00|188.48|186.08|188.58|186.18|188.58|186.18|188.38|185.98|0
1647961930000|2022-03-22 15:12:10|188.68|186.28|188.58|186.18|188.68|186.28|188.58|186.18|0
1647961940000|2022-03-22 15:12:20|188.48|186.08|188.48|186.08|188.48|186.08|188.38|185.98|0
1647961950000|2022-03-22 15:12:30|188.38|185.98|188.38|185.98|188.38|185.98|188.38|185.98|0
1647961960000|2022-03-22 15:12:40|188.28|185.88|188.48|186.08|188.48|186.08|188.28|185.88|0
1647961970000|2022-03-22 15:12:50|188.28|185.88|188.08|185.68|188.28|185.88|188.08|185.68|0
1647961980000|2022-03-22 15:13:00|188.18|185.78|188.18|185.78|188.18|185.78|188.08|185.68|0
1647961990000|2022-03-22 15:13:10|188.08|185.68|188.08|185.68|188.18|185.78|188.08|185.68|0
1647962000000|2022-03-22 15:13:20|187.98|185.58|187.38|184.98|187.98|185.58|187.38|184.98|0
1647962010000|2022-03-22 15:13:30|187.33|184.93|187.18|184.78|187.33|184.93|187.18|184.78|0
1647962020000|2022-03-22 15:13:40|187.28|184.88|187.48|185.08|187.48|185.08|187.28|184.88|0
1647962030000|2022-03-22 15:13:50|187.33|184.93|187.18|184.78|187.33|184.93|187.18|184.78|0
1647962040000|2022-03-22 15:14:00|187.48|185.08|187.43|185.03|187.58|185.18|187.43|185.03|0
1647962050000|2022-03-22 15:14:10|187.48|185.08|187.88|185.48|187.88|185.48|187.48|185.08|0
1647962060000|2022-03-22 15:14:20|187.98|185.58|188.18|185.78|188.18|185.78|187.88|185.48|0
1647962070000|2022-03-22 15:14:30|188.28|185.88|187.98|185.58|188.28|185.88|187.98|185.58|0
1647962080000|2022-03-22 15:14:40|188.03|185.63|188.18|185.78|188.18|185.78|188.03|185.63|0
1647962090000|2022-03-22 15:14:50|188.08|185.68|188.18|185.78|188.18|185.78|188.08|185.68|0
1647962100000|2022-03-22 15:15:00|188.28|185.88|188.18|185.78|188.28|185.88|188.18|185.78|0
1647962110000|2022-03-22 15:15:10|188.08|185.68|188.08|185.68|188.18|185.78|188.08|185.68|0
1647962120000|2022-03-22 15:15:20|188.18|185.78|188.28|185.88|188.28|185.88|188.18|185.78|0
1647962130000|2022-03-22 15:15:30|188.38|185.98|188.58|186.18|188.68|186.28|188.38|185.98|0
1647962140000|2022-03-22 15:15:40|188.38|185.98|188.48|186.08|188.48|186.08|188.38|185.98|0
1647962150000|2022-03-22 15:15:50|188.38|185.98|188.48|186.08|188.48|186.08|188.38|185.98|0
1647962160000|2022-03-22 15:16:00|188.68|186.28|188.58|186.18|188.68|186.28|188.58|186.18|0
1647962170000|2022-03-22 15:16:10|188.68|186.28|188.68|186.28|188.68|186.28|188.58|186.18|0
1647962180000|2022-03-22 15:16:20|188.78|186.38|188.48|186.08|188.78|186.38|188.48|186.08|0
1647962190000|2022-03-22 15:16:30|188.38|185.98|188.18|185.78|188.38|185.98|188.18|185.78|0
1647962200000|2022-03-22 15:16:40|188.28|185.88|188.18|185.78|188.28|185.88|188.18|185.78|0
1647962210000|2022-03-22 15:16:50|188.28|185.88|188.48|186.08|188.48|186.08|188.28|185.88|0
1647962220000|2022-03-22 15:17:00|188.53|186.13|188.78|186.38|188.78|186.38|188.53|186.13|0
1647962230000|2022-03-22 15:17:10|188.68|186.28|188.78|186.38|188.78|186.38|188.68|186.28|0
1647962240000|2022-03-22 15:17:20|188.58|186.18|188.68|186.28|188.78|186.38|188.58|186.18|0
1647962250000|2022-03-22 15:17:30|188.78|186.38|188.68|186.28|188.78|186.38|188.63|186.23|0
1647962260000|2022-03-22 15:17:40|188.58|186.18|188.58|186.18|188.78|186.38|188.58|186.18|0
1647962270000|2022-03-22 15:17:50|188.78|186.38|188.58|186.18|188.78|186.38|188.58|186.18|0
1647962280000|2022-03-22 15:18:00|188.68|186.28|188.63|186.23|188.68|186.28|188.58|186.18|0
1647962290000|2022-03-22 15:18:10|188.68|186.28|188.88|186.48|188.88|186.48|188.68|186.28|0
1647962300000|2022-03-22 15:18:20|188.78|186.38|188.68|186.28|188.78|186.38|188.68|186.28|0
1647962310000|2022-03-22 15:18:30|188.73|186.33|188.68|186.28|188.73|186.33|188.68|186.28|0
1647962320000|2022-03-22 15:18:40|188.58|186.18|188.38|185.98|188.58|186.18|188.38|185.98|0
1647962330000|2022-03-22 15:18:50|188.28|185.88|188.33|185.93|188.38|185.98|188.28|185.88|0
1647962340000|2022-03-22 15:19:00|188.38|185.98|188.48|186.08|188.48|186.08|188.38|185.98|0
1647962350000|2022-03-22 15:19:10|188.38|185.98|188.63|186.23|188.63|186.23|188.38|185.98|0
1647962360000|2022-03-22 15:19:20|188.68|186.28|188.88|186.48|188.88|186.48|188.68|186.28|0
1647962370000|2022-03-22 15:19:30|188.98|186.58|189.09|186.69|189.09|186.69|188.88|186.48|0
1647962380000|2022-03-22 15:19:40|189.49|187.09|189.39|186.99|189.49|187.09|189.34|186.94|0
1647962390000|2022-03-22 15:19:50|189.49|187.09|189.49|187.09|189.49|187.09|189.39|186.99|0
1647962400000|2022-03-22 15:20:00|189.29|186.89|189.39|186.99|189.39|186.99|189.19|186.79|0
1647962410000|2022-03-22 15:20:10|189.49|187.09|188.68|186.28|189.49|187.09|188.68|186.28|0
1647962420000|2022-03-22 15:20:20|188.58|186.18|188.68|186.28|188.68|186.28|188.58|186.18|0
1647962430000|2022-03-22 15:20:30|188.78|186.38|188.78|186.38|188.78|186.38|188.78|186.38|0
1647962440000|2022-03-22 15:20:40|188.98|186.58|188.98|186.58|189.19|186.79|188.98|186.58|0
1647962450000|2022-03-22 15:20:50|189.08|186.68|189.19|186.79|189.19|186.79|189.08|186.68|0
1647962460000|2022-03-22 15:21:00|188.98|186.58|189.29|186.89|189.29|186.89|188.98|186.58|0
1647962470000|2022-03-22 15:21:10|189.49|187.09|189.59|187.19|189.59|187.19|189.49|187.09|0
1647962480000|2022-03-22 15:21:20|189.49|187.09|189.89|187.49|189.89|187.49|189.49|187.09|0
1647962490000|2022-03-22 15:21:30|189.99|187.59|189.89|187.49|189.99|187.59|189.79|187.39|0
1647962500000|2022-03-22 15:21:40|189.84|187.44|189.99|187.59|189.99|187.59|189.84|187.44|0
1647962510000|2022-03-22 15:21:50|189.79|187.39|189.49|187.09|189.79|187.39|189.49|187.09|0
1647962520000|2022-03-22 15:22:00|189.39|186.99|189.49|187.09|189.59|187.19|189.39|186.99|0
1647962530000|2022-03-22 15:22:10|189.69|187.29|189.79|187.39|189.79|187.39|189.69|187.29|0
1647962540000|2022-03-22 15:22:20|189.69|187.29|189.69|187.29|189.69|187.29|189.64|187.24|0
1647962550000|2022-03-22 15:22:30|189.59|187.19|189.44|187.04|189.59|187.19|189.39|186.99|0
1647962560000|2022-03-22 15:22:40|189.49|187.09|189.49|187.09|189.54|187.14|189.49|187.09|0
1647962570000|2022-03-22 15:22:50|189.59|187.19|189.69|187.29|189.69|187.29|189.59|187.19|0
1647962580000|2022-03-22 15:23:00|189.79|187.39|189.79|187.39|189.89|187.49|189.79|187.39|0
1647962590000|2022-03-22 15:23:10|189.64|187.24|189.89|187.49|189.89|187.49|189.64|187.24|0
1647962600000|2022-03-22 15:23:20|189.79|187.39|189.69|187.29|189.79|187.39|189.69|187.29|0
1647962610000|2022-03-22 15:23:30|189.74|187.34|189.59|187.19|189.74|187.34|189.59|187.19|0
1647962620000|2022-03-22 15:23:40|189.79|187.39|189.69|187.29|189.79|187.39|189.69|187.29|0
1647962640000|2022-03-22 15:24:00|189.49|187.09|189.64|187.24|189.64|187.24|189.49|187.09|0
1647962650000|2022-03-22 15:24:10|189.79|187.39|190.09|187.69|190.09|187.69|189.79|187.39|0
1647962660000|2022-03-22 15:24:20|189.99|187.59|189.99|187.59|190.09|187.69|189.99|187.59|0
1647962670000|2022-03-22 15:24:30|190.09|187.69|189.89|187.49|190.09|187.69|189.89|187.49|0
1647962680000|2022-03-22 15:24:40|189.99|187.59|190.19|187.79|190.19|187.79|189.99|187.59|0
1647962690000|2022-03-22 15:24:50|190.3|187.9|190.5|188.1|190.5|188.1|190.3|187.9|0
1647962700000|2022-03-22 15:25:00|190.09|187.69|190.09|187.69|190.09|187.69|190.09|187.69|0
1647962710000|2022-03-22 15:25:10|190.19|187.79|189.89|187.49|190.19|187.79|189.89|187.49|0
1647962720000|2022-03-22 15:25:20|190.09|187.69|190.09|187.69|190.09|187.69|190.09|187.69|0
1647962730000|2022-03-22 15:25:30|190.04|187.64|189.89|187.49|190.19|187.79|189.89|187.49|0
1647962740000|2022-03-22 15:25:40|189.99|187.59|190.14|187.74|190.14|187.74|189.89|187.49|0
1647962750000|2022-03-22 15:25:50|190.3|187.9|190.09|187.69|190.3|187.9|190.09|187.69|0
1647962760000|2022-03-22 15:26:00|190.19|187.79|190.09|187.69|190.19|187.79|190.09|187.69|0
1647962770000|2022-03-22 15:26:10|189.99|187.59|190.19|187.79|190.19|187.79|189.99|187.59|0
1647962780000|2022-03-22 15:26:20|190.09|187.69|190.09|187.69|190.09|187.69|190.04|187.64|0
1647962790000|2022-03-22 15:26:30|189.99|187.59|190.09|187.69|190.09|187.69|189.99|187.59|0
1647962800000|2022-03-22 15:26:40|189.99|187.59|190.3|187.9|190.3|187.9|189.99|187.59|0
1647962810000|2022-03-22 15:26:50|190.4|188|190.19|187.79|190.4|188|190.09|187.69|0
1647962820000|2022-03-22 15:27:00|189.99|187.59|189.79|187.39|190.09|187.69|189.79|187.39|0
1647962830000|2022-03-22 15:27:10|189.89|187.49|189.89|187.49|190.09|187.69|189.89|187.49|0
1647962840000|2022-03-22 15:27:20|189.99|187.59|189.89|187.49|189.99|187.59|189.89|187.49|0
1647962850000|2022-03-22 15:27:30|189.99|187.59|189.99|187.59|189.99|187.59|189.99|187.59|0
1647962860000|2022-03-22 15:27:40|189.89|187.49|189.89|187.49|189.89|187.49|189.79|187.39|0
1647962870000|2022-03-22 15:27:50|189.79|187.39|189.84|187.44|189.84|187.44|189.79|187.39|0
1647962880000|2022-03-22 15:28:00|189.79|187.39|189.59|187.19|189.79|187.39|189.59|187.19|0
1647962890000|2022-03-22 15:28:10|189.69|187.29|189.49|187.09|189.69|187.29|189.49|187.09|0
1647962900000|2022-03-22 15:28:20|189.53|187.13|189.79|187.39|189.79|187.39|189.53|187.13|0
1647962910000|2022-03-22 15:28:30|189.74|187.34|189.89|187.49|189.94|187.54|189.74|187.34|0
1647962920000|2022-03-22 15:28:40|189.69|187.29|189.18|186.78|189.69|187.29|189.18|186.78|0
1647962930000|2022-03-22 15:28:50|189.08|186.68|189.28|186.88|189.38|186.98|189.08|186.68|0
1647962940000|2022-03-22 15:29:00|189.38|186.98|189.08|186.68|189.38|186.98|189.08|186.68|0
1647962950000|2022-03-22 15:29:10|189.18|186.78|188.88|186.48|189.18|186.78|188.88|186.48|0
1647962960000|2022-03-22 15:29:20|188.98|186.58|190.79|188.39|190.79|188.39|188.98|186.58|0
1647962970000|2022-03-22 15:29:30|190.89|188.49|190.89|188.49|190.89|188.49|190.79|188.39|0
1647962980000|2022-03-22 15:29:40|190.99|188.59|191.2|188.8|191.2|188.8|190.94|188.54|0
1647962990000|2022-03-22 15:29:50|191.24|188.84|191.3|188.9|191.3|188.9|191.09|188.69|0
1647963000000|2022-03-22 15:30:00|191.35|188.95|191.2|188.8|191.35|188.95|190.99|188.59|0
1647963010000|2022-03-22 15:30:10|191.09|188.69|190.79|188.39|191.09|188.69|190.79|188.39|0
1647963020000|2022-03-22 15:30:20|190.69|188.29|190.59|188.19|190.69|188.29|190.59|188.19|0
1647963030000|2022-03-22 15:30:30|190.69|188.29|190.79|188.39|190.79|188.39|190.69|188.29|0
1647963040000|2022-03-22 15:30:40|190.89|188.49|190.79|188.39|190.89|188.49|190.69|188.29|0
1647963050000|2022-03-22 15:30:50|190.69|188.29|190.59|188.19|190.69|188.29|190.59|188.19|0
1647963060000|2022-03-22 15:31:00|190.79|188.39|190.89|188.49|190.89|188.49|190.79|188.39|0
1647963070000|2022-03-22 15:31:10|190.79|188.39|190.79|188.39|190.89|188.49|190.69|188.29|0
1647963080000|2022-03-22 15:31:20|190.69|188.29|190.79|188.39|190.79|188.39|190.69|188.29|0
1647963090000|2022-03-22 15:31:30|190.89|188.49|190.49|188.09|190.89|188.49|190.39|187.99|0
1647963100000|2022-03-22 15:31:40|190.59|188.19|190.69|188.29|190.69|188.29|190.49|188.09|0
1647963110000|2022-03-22 15:31:50|190.59|188.19|190.59|188.19|190.59|188.19|190.49|188.09|0
1647963120000|2022-03-22 15:32:00|190.79|188.39|190.69|188.29|190.79|188.39|190.69|188.29|0
1647963130000|2022-03-22 15:32:10|190.39|187.99|190.19|187.79|190.39|187.99|190.19|187.79|0
1647963140000|2022-03-22 15:32:20|190.29|187.89|190.18|187.78|190.29|187.89|190.08|187.68|0
1647963150000|2022-03-22 15:32:30|190.29|187.89|190.29|187.89|190.29|187.89|190.13|187.73|0
1647963160000|2022-03-22 15:32:40|190.23|187.83|190.59|188.19|190.59|188.19|190.23|187.83|0
1647963170000|2022-03-22 15:32:50|190.39|187.99|190.18|187.78|190.39|187.99|190.18|187.78|0
1647963180000|2022-03-22 15:33:00|189.98|187.58|189.78|187.38|189.98|187.58|189.78|187.38|0
1647963190000|2022-03-22 15:33:10|189.48|187.08|189.28|186.88|189.48|187.08|189.18|186.78|0
1647963200000|2022-03-22 15:33:20|189.38|186.98|189.08|186.68|189.48|187.08|189.08|186.68|0
1647963210000|2022-03-22 15:33:30|188.98|186.58|189.08|186.68|189.18|186.78|188.98|186.58|0
1647963220000|2022-03-22 15:33:40|188.98|186.58|188.88|186.48|188.98|186.58|188.88|186.48|0
1647963230000|2022-03-22 15:33:50|188.98|186.58|189.08|186.68|189.08|186.68|188.92|186.52|0
1647963240000|2022-03-22 15:34:00|188.98|186.58|189.02|186.62|189.02|186.62|188.98|186.58|0
1647963250000|2022-03-22 15:34:10|189.18|186.78|189.08|186.68|189.28|186.88|189.08|186.68|0
1647963260000|2022-03-22 15:34:20|188.98|186.58|189.18|186.78|189.18|186.78|188.98|186.58|0
1647963270000|2022-03-22 15:34:30|189.28|186.88|189.38|186.98|189.38|186.98|189.28|186.88|0
1647963280000|2022-03-22 15:34:40|189.48|187.08|189.48|187.08|189.58|187.18|189.48|187.08|0
1647963290000|2022-03-22 15:34:50|189.38|186.98|189.48|187.08|189.48|187.08|189.38|186.98|0
1647963300000|2022-03-22 15:35:00|189.58|187.18|189.38|186.98|189.68|187.28|189.38|186.98|0
1647963310000|2022-03-22 15:35:10|189.08|186.68|189.28|186.88|189.28|186.88|188.92|186.52|0
1647963320000|2022-03-22 15:35:20|189.38|186.98|189.28|186.88|189.38|186.98|189.28|186.88|0
1647963330000|2022-03-22 15:35:30|189.18|186.78|189.28|186.88|189.28|186.88|189.18|186.78|0
1647963340000|2022-03-22 15:35:40|188.78|186.38|188.62|186.22|188.78|186.38|188.62|186.22|0
1647963350000|2022-03-22 15:35:50|188.57|186.17|188.62|186.22|188.62|186.22|188.57|186.17|0
1647963360000|2022-03-22 15:36:00|188.57|186.17|188.88|186.48|188.88|186.48|188.57|186.17|0
1647963370000|2022-03-22 15:36:10|188.78|186.38|188.57|186.17|188.78|186.38|188.47|186.07|0
1647963380000|2022-03-22 15:36:20|188.67|186.27|188.47|186.07|188.67|186.27|188.47|186.07|0
1647963390000|2022-03-22 15:36:30|188.57|186.17|188.57|186.17|188.67|186.27|188.57|186.17|0
1647963400000|2022-03-22 15:36:40|188.62|186.22|188.77|186.37|188.77|186.37|188.57|186.17|0
1647963410000|2022-03-22 15:36:50|189.08|186.68|189.18|186.78|189.18|186.78|189.08|186.68|0
1647963420000|2022-03-22 15:37:00|189.28|186.88|189.48|187.08|189.48|187.08|189.28|186.88|0
1647963430000|2022-03-22 15:37:10|189.38|186.98|189.48|187.08|189.48|187.08|189.38|186.98|0
1647963440000|2022-03-22 15:37:20|189.58|187.18|189.73|187.33|189.78|187.38|189.58|187.18|0
1647963450000|2022-03-22 15:37:30|189.78|187.38|189.68|187.28|189.88|187.48|189.68|187.28|0
1647963460000|2022-03-22 15:37:40|189.78|187.38|189.78|187.38|189.78|187.38|189.58|187.18|0
1647963470000|2022-03-22 15:37:50|189.68|187.28|189.78|187.38|189.78|187.38|189.68|187.28|0
1647963480000|2022-03-22 15:38:00|189.88|187.48|189.88|187.48|190.18|187.78|189.88|187.48|0
1647963490000|2022-03-22 15:38:10|189.98|187.58|190.18|187.78|190.18|187.78|189.98|187.58|0
1647963500000|2022-03-22 15:38:20|190.28|187.88|190.18|187.78|190.28|187.88|190.08|187.68|0
1647963510000|2022-03-22 15:38:30|190.08|187.68|190.08|187.68|190.08|187.68|190.08|187.68|0
1647963520000|2022-03-22 15:38:40|190.13|187.73|190.38|187.98|190.38|187.98|190.13|187.73|0
1647963530000|2022-03-22 15:38:50|190.28|187.88|190.38|187.98|190.38|187.98|190.28|187.88|0
1647963540000|2022-03-22 15:39:00|190.18|187.78|190.28|187.88|190.28|187.88|190.18|187.78|0
1647963550000|2022-03-22 15:39:10|190.38|187.98|190.49|188.09|190.49|188.09|190.38|187.98|0
1647963560000|2022-03-22 15:39:20|190.59|188.19|190.59|188.19|190.59|188.19|190.49|188.09|0
1647963570000|2022-03-22 15:39:30|190.49|188.09|190.49|188.09|190.59|188.19|190.49|188.09|0
1647963580000|2022-03-22 15:39:40|190.38|187.98|190.18|187.78|190.38|187.98|190.18|187.78|0
1647963590000|2022-03-22 15:39:50|190.28|187.88|190.28|187.88|190.28|187.88|190.18|187.78|0
1647963600000|2022-03-22 15:40:00|190.38|187.98|190.28|187.88|190.48|188.08|190.28|187.88|0
1647963610000|2022-03-22 15:40:10|190.08|187.68|190.18|187.78|190.18|187.78|189.88|187.48|0
1647963620000|2022-03-22 15:40:20|190.38|187.98|190.38|187.98|190.38|187.98|190.28|187.88|0
1647963630000|2022-03-22 15:40:30|190.48|188.08|190.48|188.08|190.48|188.08|190.38|187.98|0
1647963640000|2022-03-22 15:40:40|190.59|188.19|190.48|188.08|190.59|188.19|190.48|188.08|0
1647963650000|2022-03-22 15:40:50|190.59|188.19|190.59|188.19|190.59|188.19|190.59|188.19|0
1647963660000|2022-03-22 15:41:00|190.69|188.29|190.28|187.88|190.69|188.29|190.28|187.88|0
1647963670000|2022-03-22 15:41:10|190.38|187.98|190.33|187.93|190.38|187.98|190.28|187.88|0
1647963680000|2022-03-22 15:41:20|190.38|187.98|190.38|187.98|190.38|187.98|190.38|187.98|0
1647963690000|2022-03-22 15:41:30|190.28|187.88|190.18|187.78|190.28|187.88|190.18|187.78|0
1647963700000|2022-03-22 15:41:40|190.08|187.68|190.38|187.98|190.38|187.98|190.08|187.68|0
1647963710000|2022-03-22 15:41:50|190.18|187.78|190.18|187.78|190.18|187.78|190.08|187.68|0
1647963720000|2022-03-22 15:42:00|189.98|187.58|189.52|187.12|189.98|187.58|189.48|187.08|0
1647963730000|2022-03-22 15:42:10|189.38|186.98|188.77|186.37|189.38|186.98|188.77|186.37|0
1647963740000|2022-03-22 15:42:20|188.67|186.27|188.47|186.07|188.67|186.27|188.07|185.67|0
1647963750000|2022-03-22 15:42:30|188.67|186.27|188.57|186.17|188.67|186.27|188.47|186.07|0
1647963760000|2022-03-22 15:42:40|188.67|186.27|188.77|186.37|188.77|186.37|188.67|186.27|0
1647963770000|2022-03-22 15:42:50|188.97|186.57|189.17|186.77|189.27|186.87|188.97|186.57|0
1647963780000|2022-03-22 15:43:00|189.22|186.82|189.27|186.87|189.27|186.87|189.22|186.82|0
1647963790000|2022-03-22 15:43:10|189.07|186.67|188.47|186.07|189.07|186.67|188.47|186.07|0
1647963800000|2022-03-22 15:43:20|188.67|186.27|187.84|185.44|188.67|186.27|187.84|185.44|0
1647963810000|2022-03-22 15:43:30|187.79|185.39|188.04|185.64|188.14|185.74|187.79|185.39|0
1647963820000|2022-03-22 15:43:40|187.84|185.44|189.54|187.14|189.54|187.14|187.84|185.44|0
1647963830000|2022-03-22 15:43:50|188.04|185.64|187.99|185.59|188.04|185.64|187.94|185.54|0
1647963840000|2022-03-22 15:44:00|187.94|185.54|187.84|185.44|187.94|185.54|187.64|185.24|0
1647963850000|2022-03-22 15:44:10|188.04|185.64|187.72|185.32|188.04|185.64|187.42|185.02|0
1647963860000|2022-03-22 15:44:20|187.82|185.42|187.46|185.06|187.82|185.42|187.46|185.06|0
1647963870000|2022-03-22 15:44:30|187.31|184.91|187.01|184.61|187.31|184.91|187.01|184.61|0
1647963880000|2022-03-22 15:44:40|186.91|184.51|186.91|184.51|186.91|184.51|186.91|184.51|0
1647963890000|2022-03-22 15:44:50|186.81|184.41|186.71|184.31|186.81|184.41|186.71|184.31|0
1647963900000|2022-03-22 15:45:00|186.61|184.21|186.71|184.31|186.71|184.31|186.61|184.21|0
1647963910000|2022-03-22 15:45:10|187.01|184.61|186.66|184.26|187.01|184.61|186.66|184.26|0
1647963920000|2022-03-22 15:45:20|186.61|184.21|186.21|183.81|186.61|184.21|186.21|183.81|0
1647963930000|2022-03-22 15:45:30|186.11|183.71|186.41|184.01|186.41|184.01|186.11|183.71|0
1647963940000|2022-03-22 15:45:40|186.31|183.91|186.81|184.41|186.81|184.41|186.31|183.91|0
1647963950000|2022-03-22 15:45:50|186.91|184.51|186.91|184.51|187.01|184.61|186.86|184.46|0
1647963960000|2022-03-22 15:46:00|186.81|184.41|186.91|184.51|186.91|184.51|186.81|184.41|0
1647963970000|2022-03-22 15:46:10|187.01|184.61|187.31|184.91|187.31|184.91|187.01|184.61|0
1647963980000|2022-03-22 15:46:20|187.21|184.81|187.41|185.01|187.41|185.01|187.21|184.81|0
1647963990000|2022-03-22 15:46:30|187.46|185.06|187.31|184.91|187.46|185.06|187.31|184.91|0
1647964000000|2022-03-22 15:46:40|187.36|184.96|187.41|185.01|187.41|185.01|187.36|184.96|0
1647964010000|2022-03-22 15:46:50|187.36|184.96|187.21|184.81|187.36|184.96|187.21|184.81|0
1647964020000|2022-03-22 15:47:00|187.41|185.01|187.41|185.01|187.51|185.11|187.41|185.01|0
1647964030000|2022-03-22 15:47:10|187.51|185.11|187.51|185.11|187.61|185.21|187.51|185.11|0
1647964040000|2022-03-22 15:47:20|187.41|185.01|187.51|185.11|187.61|185.21|187.41|185.01|0
1647964050000|2022-03-22 15:47:30|187.61|185.21|187.61|185.21|187.61|185.21|187.51|185.11|0
1647964060000|2022-03-22 15:47:40|187.81|185.41|187.92|185.52|187.92|185.52|187.71|185.31|0
1647964070000|2022-03-22 15:47:50|188.02|185.62|187.96|185.56|188.02|185.62|187.96|185.56|0
1647964080000|2022-03-22 15:48:00|187.92|185.52|187.81|185.41|188.02|185.62|187.81|185.41|0
1647964090000|2022-03-22 15:48:10|187.66|185.26|187.61|185.21|187.81|185.41|187.61|185.21|0
1647964100000|2022-03-22 15:48:20|187.31|184.91|187.26|184.86|187.31|184.91|187.21|184.81|0
1647964110000|2022-03-22 15:48:30|187.51|185.11|187.41|185.01|187.51|185.11|187.31|184.91|0
1647964120000|2022-03-22 15:48:40|187.51|185.11|187.71|185.31|187.71|185.31|187.51|185.11|0
1647964130000|2022-03-22 15:48:50|187.61|185.21|187.91|185.51|187.91|185.51|187.61|185.21|0
1647964140000|2022-03-22 15:49:00|187.81|185.41|187.91|185.51|187.91|185.51|187.81|185.41|0
1647964150000|2022-03-22 15:49:10|188.12|185.72|187.81|185.41|188.12|185.72|187.81|185.41|0
1647964160000|2022-03-22 15:49:20|187.71|185.31|187.81|185.41|187.81|185.41|187.71|185.31|0
1647964170000|2022-03-22 15:49:30|188.12|185.72|188.01|185.61|188.12|185.72|187.91|185.51|0
1647964180000|2022-03-22 15:49:40|188.12|185.72|188.22|185.82|188.22|185.82|188.12|185.72|0
1647964190000|2022-03-22 15:49:50|188.12|185.72|188.22|185.82|188.22|185.82|188.12|185.72|0
1647964200000|2022-03-22 15:50:00|188.32|185.92|188.01|185.61|188.32|185.92|188.01|185.61|0
1647964210000|2022-03-22 15:50:10|188.16|185.76|188.22|185.82|188.32|185.92|188.16|185.76|0
1647964220000|2022-03-22 15:50:20|188.01|185.61|188.12|185.72|188.12|185.72|188.01|185.61|0
1647964230000|2022-03-22 15:50:30|188.01|185.61|188.11|185.71|188.11|185.71|188.01|185.61|0
1647964240000|2022-03-22 15:50:40|188.22|185.82|188.11|185.71|188.42|186.02|188.11|185.71|0
1647964250000|2022-03-22 15:50:50|188.06|185.66|187.91|185.51|188.06|185.66|187.91|185.51|0
1647964260000|2022-03-22 15:51:00|188.01|185.61|188.11|185.71|188.22|185.82|187.91|185.51|0
1647964270000|2022-03-22 15:51:10|188.06|185.66|187.91|185.51|188.22|185.82|187.91|185.51|0
1647964280000|2022-03-22 15:51:20|188.01|185.61|187.91|185.51|188.01|185.61|187.81|185.41|0
1647964290000|2022-03-22 15:51:30|188.01|185.61|187.81|185.41|188.01|185.61|187.81|185.41|0
1647964300000|2022-03-22 15:51:40|187.61|185.21|187.61|185.21|187.71|185.31|187.61|185.21|0
1647964310000|2022-03-22 15:51:50|187.81|185.41|188.06|185.66|188.06|185.66|187.81|185.41|0
1647964320000|2022-03-22 15:52:00|188.11|185.71|188.11|185.71|188.11|185.71|188.11|185.71|0
1647964330000|2022-03-22 15:52:10|188.21|185.81|188.42|186.02|188.42|186.02|188.21|185.81|0
1647964340000|2022-03-22 15:52:20|188.36|185.96|188.21|185.81|188.36|185.96|188.11|185.71|0
1647964350000|2022-03-22 15:52:30|188.01|185.61|187.76|185.36|188.01|185.61|187.71|185.31|0
1647964360000|2022-03-22 15:52:40|187.61|185.21|187.56|185.16|187.71|185.31|187.56|185.16|0
1647964370000|2022-03-22 15:52:50|187.51|185.11|187.41|185.01|187.51|185.11|187.31|184.91|0
1647964380000|2022-03-22 15:53:00|187.61|185.21|187.41|185.01|187.61|185.21|187.41|185.01|0
1647964390000|2022-03-22 15:53:10|187.31|184.91|187.31|184.91|187.31|184.91|187.11|184.71|0
1647964400000|2022-03-22 15:53:20|187.41|185.01|187.41|185.01|187.41|185.01|187.41|185.01|0
1647964410000|2022-03-22 15:53:30|187.36|184.96|187.51|185.11|187.51|185.11|187.36|184.96|0
1647964420000|2022-03-22 15:53:40|187.61|185.21|187.71|185.31|187.71|185.31|187.61|185.21|0
1647964430000|2022-03-22 15:53:50|187.51|185.11|187.41|185.01|187.51|185.11|187.41|185.01|0
1647964440000|2022-03-22 15:54:00|187.51|185.11|187.91|185.51|187.91|185.51|187.51|185.11|0
1647964450000|2022-03-22 15:54:10|187.81|185.41|187.91|185.51|187.91|185.51|187.76|185.36|0
1647964460000|2022-03-22 15:54:20|188.01|185.61|187.81|185.41|188.01|185.61|187.81|185.41|0
1647964470000|2022-03-22 15:54:30|187.91|185.51|187.81|185.41|187.91|185.51|187.71|185.31|0
1647964480000|2022-03-22 15:54:40|187.96|185.56|188.01|185.61|188.01|185.61|187.96|185.56|0
1647964490000|2022-03-22 15:54:50|187.91|185.51|188.01|185.61|188.11|185.71|187.91|185.51|0
1647964500000|2022-03-22 15:55:00|188.11|185.71|188.21|185.81|188.31|185.91|188.11|185.71|0
1647964510000|2022-03-22 15:55:10|188.01|185.61|188.11|185.71|188.11|185.71|188.01|185.61|0
1647964520000|2022-03-22 15:55:20|188.16|185.76|188.31|185.91|188.31|185.91|188.16|185.76|0
1647964530000|2022-03-22 15:55:30|188.21|185.81|188.26|185.86|188.31|185.91|188.21|185.81|0
1647964540000|2022-03-22 15:55:40|188.31|185.91|188.41|186.01|188.41|186.01|188.31|185.91|0
1647964550000|2022-03-22 15:55:50|188.31|185.91|188.31|185.91|188.31|185.91|188.31|185.91|0
1647964560000|2022-03-22 15:56:00|188.26|185.86|188.11|185.71|188.31|185.91|188.11|185.71|0
1647964570000|2022-03-22 15:56:10|188.01|185.61|188.11|185.71|188.11|185.71|188.01|185.61|0
1647964580000|2022-03-22 15:56:20|188.01|185.61|188.11|185.71|188.11|185.71|187.96|185.56|0
1647964590000|2022-03-22 15:56:30|188.21|185.81|188.11|185.71|188.21|185.81|188.11|185.71|0
1647964600000|2022-03-22 15:56:40|188.26|185.86|188.11|185.71|188.31|185.91|188.11|185.71|0
1647964610000|2022-03-22 15:56:50|188.01|185.61|187.91|185.51|188.01|185.61|187.91|185.51|0
1647964620000|2022-03-22 15:57:00|188.01|185.61|188.01|185.61|188.11|185.71|188.01|185.61|0
1647964630000|2022-03-22 15:57:10|187.81|185.41|187.71|185.31|187.81|185.41|187.71|185.31|0
1647964640000|2022-03-22 15:57:20|187.81|185.41|187.81|185.41|187.91|185.51|187.81|185.41|0
1647964650000|2022-03-22 15:57:30|187.71|185.31|188.01|185.61|188.01|185.61|187.71|185.31|0
1647964660000|2022-03-22 15:57:40|187.96|185.56|187.61|185.21|187.96|185.56|187.61|185.21|0
1647964670000|2022-03-22 15:57:50|187.71|185.31|187.41|185.01|187.71|185.31|187.41|185.01|0
1647964680000|2022-03-22 15:58:00|187.31|184.91|187.21|184.81|187.31|184.91|187.21|184.81|0
1647964690000|2022-03-22 15:58:10|187.11|184.71|187.11|184.71|187.11|184.71|187.11|184.71|0
1647964700000|2022-03-22 15:58:20|187.21|184.81|187.71|185.31|187.86|185.46|187.11|184.71|0
1647964710000|2022-03-22 15:58:30|187.61|185.21|187.61|185.21|187.71|185.31|187.61|185.21|0
1647964720000|2022-03-22 15:58:40|187.51|185.11|187.36|184.96|187.51|185.11|187.26|184.86|0
1647964730000|2022-03-22 15:58:50|187.41|185.01|187.41|185.01|187.41|185.01|187.36|184.96|0
1647964740000|2022-03-22 15:59:00|187.51|185.11|187.51|185.11|187.51|185.11|187.31|184.91|0
1647964750000|2022-03-22 15:59:10|187.41|185.01|187.51|185.11|187.51|185.11|187.41|185.01|0
1647964760000|2022-03-22 15:59:20|187.61|185.21|187.31|184.91|187.61|185.21|187.21|184.81|0
1647964770000|2022-03-22 15:59:30|187.21|184.81|187.21|184.81|187.41|185.01|187.21|184.81|0
1647964780000|2022-03-22 15:59:40|187.31|184.91|187.41|185.01|187.51|185.11|187.31|184.91|0
1647964790000|2022-03-22 15:59:50|187.31|184.91|187.01|184.61|187.31|184.91|187.01|184.61|0
1647964800000|2022-03-22 16:00:00|187.21|184.81|187.01|184.61|187.21|184.81|187.01|184.61|0
1647964810000|2022-03-22 16:00:10|186.91|184.51|187.31|184.91|187.31|184.91|186.91|184.51|0
1647964820000|2022-03-22 16:00:20|187.21|184.81|187.41|185.01|187.41|185.01|187.21|184.81|0
1647964830000|2022-03-22 16:00:30|187.61|185.21|187.31|184.91|187.61|185.21|187.31|184.91|0
1647964840000|2022-03-22 16:00:40|187.21|184.81|187.01|184.61|187.21|184.81|187.01|184.61|0
1647964850000|2022-03-22 16:00:50|186.91|184.51|186.91|184.51|186.91|184.51|186.91|184.51|0
1647964860000|2022-03-22 16:01:00|186.81|184.41|187.31|184.91|187.31|184.91|186.81|184.41|0
1647964870000|2022-03-22 16:01:10|187.51|185.11|187.41|185.01|187.51|185.11|187.41|185.01|0
1647964880000|2022-03-22 16:01:20|187.31|184.91|187.11|184.71|187.31|184.91|187.11|184.71|0
1647964890000|2022-03-22 16:01:30|187.31|184.91|187.11|184.71|187.31|184.91|187.11|184.71|0
1647964900000|2022-03-22 16:01:40|187.06|184.66|187.11|184.71|187.11|184.71|187.01|184.61|0
1647964910000|2022-03-22 16:01:50|186.91|184.51|187.01|184.61|187.01|184.61|186.91|184.51|0
1647964920000|2022-03-22 16:02:00|186.91|184.51|186.61|184.21|186.91|184.51|186.61|184.21|0
1647964930000|2022-03-22 16:02:10|186.71|184.31|186.91|184.51|186.91|184.51|186.61|184.21|0
1647964940000|2022-03-22 16:02:20|187.11|184.71|187.01|184.61|187.11|184.71|186.91|184.51|0
1647964950000|2022-03-22 16:02:30|186.91|184.51|186.91|184.51|187.01|184.61|186.91|184.51|0
1647964960000|2022-03-22 16:02:40|186.86|184.46|186.81|184.41|186.86|184.46|186.81|184.41|0
1647964970000|2022-03-22 16:02:50|186.51|184.11|186.61|184.21|186.71|184.31|186.51|184.11|0
1647964980000|2022-03-22 16:03:00|186.81|184.41|186.71|184.31|186.81|184.41|186.71|184.31|0
1647964990000|2022-03-22 16:03:10|186.51|184.11|186.71|184.31|186.71|184.31|186.51|184.11|0
1647965000000|2022-03-22 16:03:20|186.61|184.21|186.61|184.21|186.71|184.31|186.61|184.21|0
1647965010000|2022-03-22 16:03:30|186.51|184.11|186.41|184.01|186.51|184.11|186.41|184.01|0
1647965020000|2022-03-22 16:03:40|186.51|184.11|186.41|184.01|186.51|184.11|186.31|183.91|0
1647965030000|2022-03-22 16:03:50|186.31|183.91|186.41|184.01|186.41|184.01|186.31|183.91|0
1647965040000|2022-03-22 16:04:00|186.31|183.91|186.11|183.71|186.31|183.91|186.11|183.71|0
1647965050000|2022-03-22 16:04:10|186.21|183.81|186.21|183.81|186.21|183.81|186.01|183.61|0
1647965060000|2022-03-22 16:04:20|186.31|183.91|186.61|184.21|186.61|184.21|186.21|183.81|0
1647965070000|2022-03-22 16:04:30|186.31|183.91|186.21|183.81|186.31|183.91|186.21|183.81|0
1647965080000|2022-03-22 16:04:40|186.26|183.86|186.51|184.11|186.51|184.11|186.21|183.81|0
1647965090000|2022-03-22 16:04:50|186.61|184.21|186.71|184.31|186.71|184.31|186.61|184.21|0
1647965100000|2022-03-22 16:05:00|186.61|184.21|187.21|184.81|187.31|184.91|186.61|184.21|0
1647965110000|2022-03-22 16:05:10|187.01|184.61|187.41|185.01|187.41|185.01|187.01|184.61|0
1647965120000|2022-03-22 16:05:20|187.31|184.91|187.41|185.01|187.51|185.11|187.31|184.91|0
1647965130000|2022-03-22 16:05:30|187.51|185.11|187.51|185.11|187.71|185.31|187.51|185.11|0
1647965140000|2022-03-22 16:05:40|187.71|185.31|187.66|185.26|187.71|185.31|187.61|185.21|0
1647965150000|2022-03-22 16:05:50|187.81|185.41|187.61|185.21|187.81|185.41|187.61|185.21|0
1647965160000|2022-03-22 16:06:00|187.56|185.16|188.11|185.71|188.11|185.71|187.56|185.16|0
1647965170000|2022-03-22 16:06:10|188.21|185.81|188.21|185.81|188.21|185.81|188.11|185.71|0
1647965180000|2022-03-22 16:06:20|188.11|185.71|188.11|185.71|188.11|185.71|188.11|185.71|0
1647965190000|2022-03-22 16:06:30|188.16|185.76|188.31|185.91|188.31|185.91|188.16|185.76|0
1647965200000|2022-03-22 16:06:40|188.41|186.01|188.31|185.91|188.41|186.01|188.31|185.91|0
1647965210000|2022-03-22 16:06:50|188.41|186.01|188.51|186.11|188.61|186.21|188.41|186.01|0
1647965220000|2022-03-22 16:07:00|188.41|186.01|188.41|186.01|188.41|186.01|188.31|185.91|0
1647965230000|2022-03-22 16:07:10|188.51|186.11|188.61|186.21|188.61|186.21|188.51|186.11|0
1647965240000|2022-03-22 16:07:20|188.51|186.11|188.71|186.31|188.76|186.36|188.51|186.11|0
1647965250000|2022-03-22 16:07:30|188.51|186.11|188.41|186.01|188.51|186.11|188.41|186.01|0
1647965260000|2022-03-22 16:07:40|188.51|186.11|188.41|186.01|188.51|186.11|188.41|186.01|0
1647965270000|2022-03-22 16:07:50|188.31|185.91|188.11|185.71|188.31|185.91|188.11|185.71|0
1647965280000|2022-03-22 16:08:00|188.21|185.81|188.11|185.71|188.21|185.81|188.11|185.71|0
1647965290000|2022-03-22 16:08:10|188.41|186.01|188.31|185.91|188.41|186.01|188.21|185.81|0
1647965300000|2022-03-22 16:08:20|188.41|186.01|188.36|185.96|188.41|186.01|188.31|185.91|0
1647965310000|2022-03-22 16:08:30|188.51|186.11|188.31|185.91|188.51|186.11|188.31|185.91|0
1647965320000|2022-03-22 16:08:40|188.21|185.81|188.31|185.91|188.41|186.01|188.21|185.81|0
1647965330000|2022-03-22 16:08:50|188.41|186.01|188.11|185.71|188.41|186.01|188.11|185.71|0
1647965340000|2022-03-22 16:09:00|188.16|185.76|187.91|185.51|188.16|185.76|187.91|185.51|0
1647965350000|2022-03-22 16:09:10|187.81|185.41|187.81|185.41|187.81|185.41|187.81|185.41|0
1647965360000|2022-03-22 16:09:20|187.91|185.51|187.91|185.51|187.91|185.51|187.91|185.51|0
1647965370000|2022-03-22 16:09:30|187.71|185.31|187.81|185.41|187.81|185.41|187.71|185.31|0
1647965380000|2022-03-22 16:09:40|187.71|185.31|187.71|185.31|187.81|185.41|187.71|185.31|0
1647965390000|2022-03-22 16:09:50|187.81|185.41|187.81|185.41|187.81|185.41|187.81|185.41|0
1647965400000|2022-03-22 16:10:00|187.71|185.31|187.71|185.31|187.81|185.41|187.71|185.31|0
1647965410000|2022-03-22 16:10:10|187.81|185.41|188.11|185.71|188.11|185.71|187.71|185.31|0
1647965420000|2022-03-22 16:10:20|188.21|185.81|188.01|185.61|188.41|186.01|188.01|185.61|0
1647965430000|2022-03-22 16:10:30|187.91|185.51|187.81|185.41|187.91|185.51|187.71|185.31|0
1647965440000|2022-03-22 16:10:40|187.75|185.35|187.81|185.41|187.85|185.45|187.75|185.35|0
1647965450000|2022-03-22 16:10:50|187.71|185.31|187.71|185.31|187.81|185.41|187.71|185.31|0
1647965460000|2022-03-22 16:11:00|187.91|185.51|187.91|185.51|188.01|185.61|187.91|185.51|0
1647965470000|2022-03-22 16:11:10|187.75|185.35|187.61|185.21|187.75|185.35|187.61|185.21|0
1647965480000|2022-03-22 16:11:20|187.71|185.31|187.65|185.25|187.71|185.31|187.61|185.21|0
1647965490000|2022-03-22 16:11:30|187.81|185.41|187.81|185.41|187.81|185.41|187.81|185.41|0
1647965500000|2022-03-22 16:11:40|187.71|185.31|187.71|185.31|187.71|185.31|187.51|185.11|0
1647965510000|2022-03-22 16:11:50|187.61|185.21|187.51|185.11|187.61|185.21|187.51|185.11|0
1647965520000|2022-03-22 16:12:00|187.2|184.8|187.3|184.9|187.3|184.9|187.2|184.8|0
1647965530000|2022-03-22 16:12:10|187|184.6|186.9|184.5|187.1|184.7|186.8|184.4|0
1647965540000|2022-03-22 16:12:20|187|184.6|187.41|185.01|187.41|185.01|187|184.6|0
1647965550000|2022-03-22 16:12:30|187.35|184.95|187.3|184.9|187.51|185.11|187.3|184.9|0
1647965560000|2022-03-22 16:12:40|187.2|184.8|187.3|184.9|187.4|185|187.2|184.8|0
1647965570000|2022-03-22 16:12:50|187.2|184.8|187.2|184.8|187.2|184.8|187.2|184.8|0
1647965580000|2022-03-22 16:13:00|187.3|184.9|187.2|184.8|187.3|184.9|187.2|184.8|0
1647965590000|2022-03-22 16:13:10|187.05|184.65|186.9|184.5|187.05|184.65|186.9|184.5|0
1647965600000|2022-03-22 16:13:20|186.95|184.55|187.2|184.8|187.2|184.8|186.9|184.5|0
1647965610000|2022-03-22 16:13:30|187.25|184.85|187.05|184.65|187.25|184.85|187.05|184.65|0
1647965620000|2022-03-22 16:13:40|187|184.6|187.2|184.8|187.2|184.8|187|184.6|0
1647965630000|2022-03-22 16:13:50|187.3|184.9|187.1|184.7|187.3|184.9|187.1|184.7|0
1647965640000|2022-03-22 16:14:00|187.2|184.8|187.3|184.9|187.3|184.9|187.2|184.8|0
1647965650000|2022-03-22 16:14:10|187.2|184.8|187.2|184.8|187.2|184.8|187.05|184.65|0
1647965660000|2022-03-22 16:14:20|187.3|184.9|187.25|184.85|187.3|184.9|187.2|184.8|0
1647965670000|2022-03-22 16:14:30|187.2|184.8|187.4|185|187.4|185|187.2|184.8|0
1647965680000|2022-03-22 16:14:40|187.2|184.8|187|184.6|187.3|184.9|187|184.6|0
1647965690000|2022-03-22 16:14:50|187.3|184.9|187.4|185|187.4|185|187.3|184.9|0
1647965700000|2022-03-22 16:15:00|187.3|184.9|187.4|185|187.4|185|187.3|184.9|0
1647965710000|2022-03-22 16:15:10|187.5|185.1|187.7|185.3|187.7|185.3|187.5|185.1|0
1647965720000|2022-03-22 16:15:20|187.6|185.2|187|184.6|187.6|185.2|187|184.6|0
1647965730000|2022-03-22 16:15:30|186.95|184.55|186.9|184.5|186.95|184.55|186.9|184.5|0
1647965740000|2022-03-22 16:15:40|186.85|184.45|186.7|184.3|186.85|184.45|186.7|184.3|0
1647965760000|2022-03-22 16:16:00|186.8|184.4|186.9|184.5|186.9|184.5|186.7|184.3|0
1647965770000|2022-03-22 16:16:10|186.8|184.4|186.8|184.4|186.8|184.4|186.8|184.4|0
1647965780000|2022-03-22 16:16:20|186.7|184.3|187|184.6|187|184.6|186.7|184.3|0
1647965790000|2022-03-22 16:16:30|187.1|184.7|187.1|184.7|187.1|184.7|187.1|184.7|0
1647965800000|2022-03-22 16:16:40|187|184.6|186.9|184.5|187|184.6|186.9|184.5|0
1647965810000|2022-03-22 16:16:50|187|184.6|186.9|184.5|187|184.6|186.9|184.5|0
1647965820000|2022-03-22 16:17:00|187|184.6|186.85|184.45|187|184.6|186.85|184.45|0
1647965830000|2022-03-22 16:17:10|186.8|184.4|186.6|184.2|186.8|184.4|186.6|184.2|0
1647965840000|2022-03-22 16:17:20|186.7|184.3|186.7|184.3|186.7|184.3|186.6|184.2|0
1647965850000|2022-03-22 16:17:30|186.6|184.2|186.5|184.1|186.6|184.2|186.5|184.1|0
1647965860000|2022-03-22 16:17:40|186.9|184.5|186.85|184.45|186.9|184.5|186.7|184.3|0
1647965870000|2022-03-22 16:17:50|186.9|184.5|186.9|184.5|186.9|184.5|186.8|184.4|0
1647965880000|2022-03-22 16:18:00|187|184.6|186.7|184.3|187|184.6|186.7|184.3|0
1647965890000|2022-03-22 16:18:10|186.5|184.1|186.3|183.9|186.5|184.1|186.3|183.9|0
1647965900000|2022-03-22 16:18:20|186|183.6|186|183.6|186|183.6|186|183.6|0
1647965910000|2022-03-22 16:18:30|186.1|183.7|186.7|184.3|186.7|184.3|186.1|183.7|0
1647965920000|2022-03-22 16:18:40|186.65|184.25|186.6|184.2|186.65|184.25|186.5|184.1|0
1647965930000|2022-03-22 16:18:50|186.7|184.3|186.9|184.5|186.9|184.5|186.7|184.3|0
1647965940000|2022-03-22 16:19:00|187|184.6|187.1|184.7|187.1|184.7|187|184.6|0
1647965960000|2022-03-22 16:19:20|187.3|184.9|187.4|185|187.4|185|187.3|184.9|0
1647965970000|2022-03-22 16:19:30|187.2|184.8|187.1|184.7|187.2|184.8|187|184.6|0
1647965980000|2022-03-22 16:19:40|187.05|184.65|187|184.6|187.05|184.65|186.8|184.4|0
1647965990000|2022-03-22 16:19:50|186.9|184.5|186.9|184.5|186.9|184.5|186.8|184.4|0
1647966000000|2022-03-22 16:20:00|186.8|184.4|186.8|184.4|187|184.6|186.8|184.4|0
1647966010000|2022-03-22 16:20:10|186.6|184.2|186.8|184.4|186.8|184.4|186.6|184.2|0
1647966020000|2022-03-22 16:20:20|186.7|184.3|186.6|184.2|186.7|184.3|186.6|184.2|0
1647966030000|2022-03-22 16:20:30|186.4|184|186.6|184.2|186.6|184.2|186.4|184|0
1647966040000|2022-03-22 16:20:40|186.5|184.1|186.5|184.1|186.5|184.1|186.4|184|0
1647966050000|2022-03-22 16:20:50|186.6|184.2|186.6|184.2|186.6|184.2|186.5|184.1|0
1647966060000|2022-03-22 16:21:00|186.65|184.25|186.7|184.3|186.7|184.3|186.65|184.25|0
1647966070000|2022-03-22 16:21:10|186.4|184|186.4|184|186.5|184.1|186.4|184|0
1647966080000|2022-03-22 16:21:20|186.1|183.7|185.9|183.5|186.1|183.7|185.9|183.5|0
1647966090000|2022-03-22 16:21:30|186|183.6|185.95|183.55|186|183.6|185.9|183.5|0
1647966100000|2022-03-22 16:21:40|185.9|183.5|185.7|183.3|185.9|183.5|185.7|183.3|0
1647966110000|2022-03-22 16:21:50|185.5|183.1|185.4|183|185.5|183.1|185.4|183|0
1647966120000|2022-03-22 16:22:00|185.31|182.91|185.3|182.9|185.31|182.91|185.11|182.71|0
1647966130000|2022-03-22 16:22:10|185.21|182.81|185.01|182.61|185.21|182.81|185.01|182.61|0
1647966140000|2022-03-22 16:22:20|184.91|182.51|184.91|182.51|184.91|182.51|184.91|182.51|0
1647966150000|2022-03-22 16:22:30|185.01|182.61|184.81|182.41|185.01|182.61|184.81|182.41|0
1647966160000|2022-03-22 16:22:40|184.71|182.31|184.61|182.21|184.71|182.31|184.61|182.21|0
1647966170000|2022-03-22 16:22:50|184.21|181.81|184.31|181.91|184.31|181.91|184.21|181.81|0
1647966180000|2022-03-22 16:23:00|184.21|181.81|183.96|181.56|184.21|181.81|183.96|181.56|0
1647966190000|2022-03-22 16:23:10|184.21|181.81|184.51|182.11|184.51|182.11|184.21|181.81|0
1647966200000|2022-03-22 16:23:20|184.81|182.41|184.91|182.51|184.91|182.51|184.81|182.41|0
1647966210000|2022-03-22 16:23:30|185.01|182.61|184.91|182.51|185.01|182.61|184.61|182.21|0
1647966220000|2022-03-22 16:23:40|184.86|182.46|184.81|182.41|184.86|182.46|184.71|182.31|0
1647966230000|2022-03-22 16:23:50|184.91|182.51|184.91|182.51|184.91|182.51|184.91|182.51|0
1647966240000|2022-03-22 16:24:00|185.01|182.61|184.91|182.51|185.01|182.61|184.91|182.51|0
1647966250000|2022-03-22 16:24:10|185.01|182.61|184.95|182.55|185.01|182.61|184.91|182.51|0
1647966260000|2022-03-22 16:24:20|184.91|182.51|184.81|182.41|184.91|182.51|184.71|182.31|0
1647966270000|2022-03-22 16:24:30|185.05|182.65|185.2|182.8|185.2|182.8|185.01|182.61|0
1647966280000|2022-03-22 16:24:40|185.15|182.75|185.3|182.9|185.3|182.9|185.15|182.75|0
1647966290000|2022-03-22 16:24:50|185.35|182.95|185.3|182.9|185.35|182.95|185.3|182.9|0
1647966300000|2022-03-22 16:25:00|185.2|182.8|185.11|182.71|185.4|183|185.11|182.71|0
1647966310000|2022-03-22 16:25:10|185.01|182.61|185.2|182.8|185.3|182.9|185.01|182.61|0
1647966320000|2022-03-22 16:25:20|185.1|182.7|185.1|182.7|185.1|182.7|185.1|182.7|0
1647966330000|2022-03-22 16:25:30|185.01|182.61|185.1|182.7|185.1|182.7|185.01|182.61|0
1647966340000|2022-03-22 16:25:40|185.01|182.61|185.01|182.61|185.01|182.61|185.01|182.61|0
1647966350000|2022-03-22 16:25:50|184.91|182.51|185.1|182.7|185.1|182.7|184.91|182.51|0
1647966360000|2022-03-22 16:26:00|184.91|182.51|184.81|182.41|184.91|182.51|184.81|182.41|0
1647966370000|2022-03-22 16:26:10|184.91|182.51|185.01|182.61|185.01|182.61|184.91|182.51|0
1647966380000|2022-03-22 16:26:20|184.81|182.41|184.71|182.31|184.81|182.41|184.71|182.31|0
1647966390000|2022-03-22 16:26:30|184.61|182.21|184.51|182.11|184.61|182.21|184.51|182.11|0
1647966400000|2022-03-22 16:26:40|184.41|182.01|184.41|182.01|184.51|182.11|184.41|182.01|0
1647966410000|2022-03-22 16:26:50|184.21|181.81|184.31|181.91|184.31|181.91|184.11|181.71|0
1647966420000|2022-03-22 16:27:00|184.41|182.01|184.21|181.81|184.41|182.01|184.21|181.81|0
1647966430000|2022-03-22 16:27:10|184.11|181.71|184.31|181.91|184.31|181.91|184.11|181.71|0
1647966440000|2022-03-22 16:27:20|184.41|182.01|183.12|180.72|184.61|182.21|183.12|180.72|0
1647966450000|2022-03-22 16:27:30|183.02|180.62|182.82|180.42|183.02|180.62|182.82|180.42|0
1647966460000|2022-03-22 16:27:40|182.72|180.32|182.82|180.42|182.82|180.42|182.72|180.32|0
1647966470000|2022-03-22 16:27:50|182.72|180.32|183.02|180.62|183.12|180.72|182.72|180.32|0
1647966480000|2022-03-22 16:28:00|183.17|180.77|183.42|181.02|183.42|181.02|183.17|180.77|0
1647966490000|2022-03-22 16:28:10|183.51|181.11|183.32|180.92|183.51|181.11|183.32|180.92|0
1647966500000|2022-03-22 16:28:20|183.51|181.11|183.22|180.82|183.51|181.11|183.22|180.82|0
1647966510000|2022-03-22 16:28:30|183.32|180.92|183.42|181.02|183.51|181.11|183.32|180.92|0
1647966520000|2022-03-22 16:28:40|183.36|180.96|183.22|180.82|183.36|180.96|183.12|180.72|0
1647966530000|2022-03-22 16:28:50|183.32|180.92|183.36|180.96|183.42|181.02|183.32|180.92|0
1647966540000|2022-03-22 16:29:00|183.51|181.11|183.61|181.21|183.61|181.21|183.42|181.02|0
1647966550000|2022-03-22 16:29:10|183.71|181.31|183.51|181.11|183.71|181.31|183.42|181.02|0
1647966560000|2022-03-22 16:29:20|183.42|181.02|183.42|181.02|183.42|181.02|183.42|181.02|0
1647966570000|2022-03-22 16:29:30|183.32|180.92|183.71|181.31|183.71|181.31|183.32|180.92|0
1647966580000|2022-03-22 16:29:40|183.61|181.21|183.81|181.41|183.81|181.41|183.61|181.21|0
1647966590000|2022-03-22 16:29:50|183.71|181.31|183.42|181.02|183.71|181.31|183.42|181.02|0
1647966600000|2022-03-22 16:30:00|183.22|180.82|183.12|180.72|183.22|180.82|183.12|180.72|0
1647966610000|2022-03-22 16:30:10|183.02|180.62|183.32|180.92|183.32|180.92|183.02|180.62|0
1647966620000|2022-03-22 16:30:20|183.12|180.72|182.92|180.52|183.12|180.72|182.92|180.52|0
1647966630000|2022-03-22 16:30:30|182.52|180.12|182.92|180.52|182.92|180.52|182.52|180.12|0
1647966640000|2022-03-22 16:30:40|182.72|180.32|182.72|180.32|182.72|180.32|182.72|180.32|0
1647966650000|2022-03-22 16:30:50|182.62|180.22|182.62|180.22|182.62|180.22|182.52|180.12|0
1647966660000|2022-03-22 16:31:00|182.72|180.32|182.82|180.42|183.02|180.62|182.72|180.32|0
1647966670000|2022-03-22 16:31:10|182.72|180.32|182.43|180.03|182.72|180.32|182.33|179.93|0
1647966680000|2022-03-22 16:31:20|182.33|179.93|182.23|179.83|182.33|179.93|182.23|179.83|0
1647966690000|2022-03-22 16:31:30|182.33|179.93|182.33|179.93|182.33|179.93|182.13|179.73|0
1647966700000|2022-03-22 16:31:40|182.43|180.03|182.43|180.03|182.43|180.03|182.43|180.03|0
1647966710000|2022-03-22 16:31:50|182.33|179.93|182.43|180.03|182.43|180.03|182.33|179.93|0
1647966720000|2022-03-22 16:32:00|182.37|179.97|182.62|180.22|182.62|180.22|182.37|179.97|0
1647966730000|2022-03-22 16:32:10|182.72|180.32|182.72|180.32|182.72|180.32|182.62|180.22|0
1647966740000|2022-03-22 16:32:20|182.82|180.42|182.82|180.42|182.82|180.42|182.72|180.32|0
1647966750000|2022-03-22 16:32:30|182.92|180.52|182.72|180.32|182.92|180.52|182.72|180.32|0
1647966760000|2022-03-22 16:32:40|182.82|180.42|182.82|180.42|182.87|180.47|182.72|180.32|0
1647966770000|2022-03-22 16:32:50|182.72|180.32|182.52|180.12|182.72|180.32|182.52|180.12|0
1647966780000|2022-03-22 16:33:00|182.62|180.22|182.42|180.02|182.62|180.22|182.42|180.02|0
1647966790000|2022-03-22 16:33:10|182.33|179.93|182.52|180.12|182.52|180.12|182.33|179.93|0
1647966800000|2022-03-22 16:33:20|182.42|180.02|182.52|180.12|182.52|180.12|182.42|180.02|0
1647966810000|2022-03-22 16:33:30|182.62|180.22|182.72|180.32|182.72|180.32|182.62|180.22|0
1647966820000|2022-03-22 16:33:40|182.82|180.42|182.62|180.22|182.82|180.42|182.62|180.22|0
1647966830000|2022-03-22 16:33:50|182.72|180.32|182.72|180.32|182.92|180.52|182.72|180.32|0
1647966840000|2022-03-22 16:34:00|182.67|180.27|182.82|180.42|182.82|180.42|182.67|180.27|0
1647966850000|2022-03-22 16:34:10|182.92|180.52|182.72|180.32|182.92|180.52|182.62|180.22|0
1647966860000|2022-03-22 16:34:20|182.67|180.27|182.62|180.22|182.67|180.27|182.62|180.22|0
1647966870000|2022-03-22 16:34:30|182.72|180.32|182.62|180.22|182.72|180.32|182.52|180.12|0
1647966880000|2022-03-22 16:34:40|182.72|180.32|183.22|180.82|183.22|180.82|182.72|180.32|0
1647966890000|2022-03-22 16:34:50|183.12|180.72|183.66|181.26|183.66|181.26|183.12|180.72|0
1647966900000|2022-03-22 16:35:00|183.81|181.41|184.31|181.91|184.41|182.01|183.81|181.41|0
1647966910000|2022-03-22 16:35:10|184.41|182.01|184.7|182.3|184.7|182.3|184.41|182.01|0
1647966920000|2022-03-22 16:35:20|184.8|182.4|184.8|182.4|184.8|182.4|184.7|182.3|0
1647966930000|2022-03-22 16:35:30|185|182.6|184.41|182.01|185|182.6|184.21|181.81|0
1647966940000|2022-03-22 16:35:40|184.6|182.2|184.41|182.01|184.7|182.3|184.41|182.01|0
1647966950000|2022-03-22 16:35:50|184.5|182.1|184.41|182.01|184.5|182.1|184.41|182.01|0
1647966960000|2022-03-22 16:36:00|184.6|182.2|184.6|182.2|184.6|182.2|184.5|182.1|0
1647966970000|2022-03-22 16:36:10|184.7|182.3|184.65|182.25|184.8|182.4|184.65|182.25|0
1647966980000|2022-03-22 16:36:20|184.6|182.2|184.7|182.3|184.8|182.4|184.6|182.2|0
1647966990000|2022-03-22 16:36:30|184.6|182.2|184.6|182.2|184.6|182.2|184.6|182.2|0
1647967000000|2022-03-22 16:36:40|184.7|182.3|184.8|182.4|184.8|182.4|184.7|182.3|0
1647967010000|2022-03-22 16:36:50|184.7|182.3|184.7|182.3|184.8|182.4|184.7|182.3|0
1647967020000|2022-03-22 16:37:00|184.8|182.4|184.8|182.4|184.8|182.4|184.7|182.3|0
1647967030000|2022-03-22 16:37:10|184.75|182.35|184.4|182|184.75|182.35|184.4|182|0
1647967040000|2022-03-22 16:37:20|184.31|181.91|184.21|181.81|184.31|181.91|184.21|181.81|0
1647967050000|2022-03-22 16:37:30|184.31|181.91|184.31|181.91|184.31|181.91|184.21|181.81|0
1647967060000|2022-03-22 16:37:40|184.4|182|184.31|181.91|184.5|182.1|184.31|181.91|0
1647967070000|2022-03-22 16:37:50|184.4|182|184.4|182|184.4|182|184.4|182|0
1647967080000|2022-03-22 16:38:00|184.21|181.81|184.11|181.71|184.21|181.81|184.01|181.61|0
1647967090000|2022-03-22 16:38:10|184.15|181.75|183.81|181.41|184.15|181.75|183.81|181.41|0
1647967110000|2022-03-22 16:38:30|184.01|181.61|184.3|181.9|184.3|181.9|184.01|181.61|0
1647967120000|2022-03-22 16:38:40|184.21|181.81|184.11|181.71|184.3|181.9|184.11|181.71|0
1647967130000|2022-03-22 16:38:50|184.21|181.81|184.11|181.71|184.21|181.81|184.11|181.71|0
1647967140000|2022-03-22 16:39:00|183.91|181.51|183.81|181.41|183.91|181.51|183.81|181.41|0
1647967150000|2022-03-22 16:39:10|183.76|181.36|183.81|181.41|183.81|181.41|183.66|181.26|0
1647967160000|2022-03-22 16:39:20|183.71|181.31|183.81|181.41|183.81|181.41|183.71|181.31|0
1647967170000|2022-03-22 16:39:30|184.11|181.71|184.11|181.71|184.11|181.71|184.01|181.61|0
1647967180000|2022-03-22 16:39:40|184.21|181.81|184.21|181.81|184.21|181.81|184.21|181.81|0
1647967190000|2022-03-22 16:39:50|184.3|181.9|184.3|181.9|184.3|181.9|184.3|181.9|0
1647967200000|2022-03-22 16:40:00|184.21|181.81|184.3|181.9|184.3|181.9|184.21|181.81|0
1647967210000|2022-03-22 16:40:10|184.21|181.81|184.5|182.1|184.5|182.1|184.21|181.81|0
1647967220000|2022-03-22 16:40:20|184.4|182|184.5|182.1|184.5|182.1|184.4|182|0
1647967230000|2022-03-22 16:40:30|184.4|182|184.11|181.71|184.4|182|184.11|181.71|0
1647967240000|2022-03-22 16:40:40|184.01|181.61|184.01|181.61|184.01|181.61|183.91|181.51|0
1647967250000|2022-03-22 16:40:50|183.91|181.51|184.2|181.8|184.2|181.8|183.91|181.51|0
1647967260000|2022-03-22 16:41:00|184.3|181.9|184.3|181.9|184.45|182.05|184.3|181.9|0
1647967270000|2022-03-22 16:41:10|184.25|181.85|184.5|182.1|184.5|182.1|184.25|181.85|0
1647967280000|2022-03-22 16:41:20|184.4|182|184.4|182|184.5|182.1|184.4|182|0
1647967290000|2022-03-22 16:41:30|184.5|182.1|184.7|182.3|184.7|182.3|184.5|182.1|0
1647967300000|2022-03-22 16:41:40|184.8|182.4|184.8|182.4|184.8|182.4|184.8|182.4|0
1647967310000|2022-03-22 16:41:50|185.1|182.7|184.9|182.5|185.1|182.7|184.9|182.5|0
1647967320000|2022-03-22 16:42:00|185|182.6|184.3|181.9|185|182.6|184.3|181.9|0
1647967330000|2022-03-22 16:42:10|184.2|181.8|184.01|181.61|184.2|181.8|184.01|181.61|0
1647967340000|2022-03-22 16:42:20|183.81|181.41|183.61|181.21|183.91|181.51|183.51|181.11|0
1647967350000|2022-03-22 16:42:30|183.66|181.26|183.61|181.21|183.66|181.26|183.61|181.21|0
1647967360000|2022-03-22 16:42:40|183.71|181.31|183.71|181.31|183.81|181.41|183.71|181.31|0
1647967370000|2022-03-22 16:42:50|183.61|181.21|183.41|181.01|183.61|181.21|183.41|181.01|0
1647967380000|2022-03-22 16:43:00|183.61|181.21|183.31|180.91|183.61|181.21|183.31|180.91|0
1647967390000|2022-03-22 16:43:10|183.21|180.81|183.11|180.71|183.31|180.91|183.11|180.71|0
1647967400000|2022-03-22 16:43:20|182.92|180.52|183.01|180.61|183.01|180.61|182.82|180.42|0
1647967410000|2022-03-22 16:43:30|183.11|180.71|183.21|180.81|183.21|180.81|183.01|180.61|0
1647967420000|2022-03-22 16:43:40|183.11|180.71|183.21|180.81|183.21|180.81|183.11|180.71|0
1647967430000|2022-03-22 16:43:50|183.41|181.01|183.56|181.16|183.61|181.21|183.41|181.01|0
1647967440000|2022-03-22 16:44:00|183.61|181.21|183.91|181.51|183.91|181.51|183.61|181.21|0
1647967450000|2022-03-22 16:44:10|183.71|181.31|184.2|181.8|184.2|181.8|183.71|181.31|0
1647967460000|2022-03-22 16:44:20|184.1|181.7|184.3|181.9|184.3|181.9|184|181.6|0
1647967470000|2022-03-22 16:44:30|184.2|181.8|184|181.6|184.3|181.9|184|181.6|0
1647967480000|2022-03-22 16:44:40|183.91|181.51|183.61|181.21|183.91|181.51|183.61|181.21|0
1647967490000|2022-03-22 16:44:50|183.81|181.41|183.81|181.41|183.85|181.45|183.81|181.41|0
1647967500000|2022-03-22 16:45:00|183.71|181.31|183.31|180.91|183.71|181.31|183.31|180.91|0
1647967510000|2022-03-22 16:45:10|183.11|180.71|183.41|181.01|183.41|181.01|183.11|180.71|0
1647967520000|2022-03-22 16:45:20|183.51|181.11|183.61|181.21|183.61|181.21|183.41|181.01|0
1647967530000|2022-03-22 16:45:30|183.51|181.11|183.61|181.21|183.71|181.31|183.51|181.11|0
1647967540000|2022-03-22 16:45:40|183.51|181.11|183.81|181.41|183.81|181.41|183.51|181.11|0
1647967550000|2022-03-22 16:45:50|183.91|181.51|184|181.6|184|181.6|183.81|181.41|0
1647967560000|2022-03-22 16:46:00|184.1|181.7|183.91|181.51|184.1|181.7|183.91|181.51|0
1647967570000|2022-03-22 16:46:10|184|181.6|184|181.6|184|181.6|183.91|181.51|0
1647967580000|2022-03-22 16:46:20|184.1|181.7|183.51|181.11|184.1|181.7|183.41|181.01|0
1647967590000|2022-03-22 16:46:30|183.71|181.31|183.61|181.21|183.71|181.31|183.61|181.21|0
1647967600000|2022-03-22 16:46:40|184|181.6|184|181.6|184|181.6|183.9|181.5|0
1647967610000|2022-03-22 16:46:50|184.1|181.7|184.1|181.7|184.1|181.7|184.05|181.65|0
1647967620000|2022-03-22 16:47:00|183.95|181.55|184.3|181.9|184.3|181.9|183.95|181.55|0
1647967630000|2022-03-22 16:47:10|184.4|182|184.3|181.9|184.5|182.1|184.3|181.9|0
1647967640000|2022-03-22 16:47:20|184.2|181.8|184.3|181.9|184.3|181.9|184.2|181.8|0
1647967650000|2022-03-22 16:47:30|184.35|181.95|184.3|181.9|184.35|181.95|184.3|181.9|0
1647967660000|2022-03-22 16:47:40|184.4|182|184.4|182|184.4|182|184.4|182|0
1647967670000|2022-03-22 16:47:50|184.35|181.95|184.5|182.1|184.5|182.1|184.35|181.95|0
1647967680000|2022-03-22 16:48:00|184.6|182.2|184.3|181.9|184.6|182.2|184.2|181.8|0
1647967690000|2022-03-22 16:48:10|184.5|182.1|184.6|182.2|184.6|182.2|184.5|182.1|0
1647967700000|2022-03-22 16:48:20|184.7|182.3|184.5|182.1|184.7|182.3|184.5|182.1|0
1647967710000|2022-03-22 16:48:30|184.45|182.05|184.2|181.8|184.45|182.05|184.2|181.8|0
1647967720000|2022-03-22 16:48:40|184.5|182.1|185|182.6|185|182.6|184.5|182.1|0
1647967730000|2022-03-22 16:48:50|184.9|182.5|184.7|182.3|185|182.6|184.7|182.3|0
1647967740000|2022-03-22 16:49:00|184.6|182.2|184.3|181.9|184.6|182.2|184.2|181.8|0
1647967750000|2022-03-22 16:49:10|184.2|181.8|184.5|182.1|184.6|182.2|184.2|181.8|0
1647967760000|2022-03-22 16:49:20|184.6|182.2|184.6|182.2|184.6|182.2|184.55|182.15|0
1647967770000|2022-03-22 16:49:30|184.7|182.3|184.8|182.4|184.8|182.4|184.7|182.3|0
1647967780000|2022-03-22 16:49:40|184.9|182.5|184.8|182.4|184.9|182.5|184.8|182.4|0
1647967790000|2022-03-22 16:49:50|185|182.6|185|182.6|185|182.6|185|182.6|0
1647967800000|2022-03-22 16:50:00|185.1|182.7|185.4|183|185.4|183|185.1|182.7|0
1647967810000|2022-03-22 16:50:10|185.5|183.1|185.2|182.8|185.5|183.1|185.2|182.8|0
1647967820000|2022-03-22 16:50:20|185.4|183|185.6|183.2|185.6|183.2|185.4|183|0
1647967830000|2022-03-22 16:50:30|185.8|183.4|185.7|183.3|185.8|183.4|185.6|183.2|0
1647967840000|2022-03-22 16:50:40|185.6|183.2|185.7|183.3|185.8|183.4|185.6|183.2|0
1647967850000|2022-03-22 16:50:50|185.8|183.4|186.09|183.69|186.09|183.69|185.8|183.4|0
1647967860000|2022-03-22 16:51:00|186.19|183.79|185.99|183.59|186.19|183.79|185.99|183.59|0
1647967870000|2022-03-22 16:51:10|186.09|183.69|185.99|183.59|186.09|183.69|185.99|183.59|0
1647967880000|2022-03-22 16:51:20|186.09|183.69|185.79|183.39|186.09|183.69|185.79|183.39|0
1647967890000|2022-03-22 16:51:30|185.89|183.49|185.89|183.49|186.09|183.69|185.89|183.49|0
1647967900000|2022-03-22 16:51:40|186.09|183.69|185.99|183.59|186.09|183.69|185.89|183.49|0
1647967910000|2022-03-22 16:51:50|186.09|183.69|186.09|183.69|186.09|183.69|186.09|183.69|0
1647967920000|2022-03-22 16:52:00|185.99|183.59|186.19|183.79|186.19|183.79|185.99|183.59|0
1647967930000|2022-03-22 16:52:10|186.29|183.89|185.99|183.59|186.29|183.89|185.89|183.49|0
1647967940000|2022-03-22 16:52:20|185.89|183.49|185.69|183.29|185.89|183.49|185.69|183.29|0
1647967950000|2022-03-22 16:52:30|185.79|183.39|185.79|183.39|185.79|183.39|185.79|183.39|0
1647967960000|2022-03-22 16:52:40|185.99|183.59|186.09|183.69|186.14|183.74|185.99|183.59|0
1647967970000|2022-03-22 16:52:50|185.99|183.59|186.09|183.69|186.14|183.74|185.99|183.59|0
1647967980000|2022-03-22 16:53:00|186.19|183.79|186.29|183.89|186.29|183.89|186.19|183.79|0
1647967990000|2022-03-22 16:53:10|186.39|183.99|186.19|183.79|186.39|183.99|186.19|183.79|0
1647968000000|2022-03-22 16:53:20|186.29|183.89|186.39|183.99|186.39|183.99|186.29|183.89|0
1647968010000|2022-03-22 16:53:30|186.24|183.84|186.19|183.79|186.24|183.84|186.19|183.79|0
1647968020000|2022-03-22 16:53:40|186.29|183.89|186.29|183.89|186.29|183.89|186.24|183.84|0
1647968030000|2022-03-22 16:53:50|186.39|183.99|186.49|184.09|186.49|184.09|186.39|183.99|0
1647968040000|2022-03-22 16:54:00|186.29|183.89|186.19|183.79|186.39|183.99|186.19|183.79|0
1647968050000|2022-03-22 16:54:10|186.09|183.69|186.29|183.89|186.29|183.89|186.09|183.69|0
1647968060000|2022-03-22 16:54:20|186.39|183.99|186.69|184.29|186.69|184.29|186.39|183.99|0
1647968070000|2022-03-22 16:54:30|186.79|184.39|186.69|184.29|186.79|184.39|186.69|184.29|0
1647968080000|2022-03-22 16:54:40|186.89|184.49|186.89|184.49|186.89|184.49|186.89|184.49|0
1647968090000|2022-03-22 16:54:50|186.99|184.59|186.99|184.59|186.99|184.59|186.99|184.59|0
1647968100000|2022-03-22 16:55:00|186.89|184.49|186.89|184.49|186.89|184.49|186.89|184.49|0
1647968110000|2022-03-22 16:55:10|186.79|184.39|186.59|184.19|186.79|184.39|186.59|184.19|0
1647968120000|2022-03-22 16:55:20|186.69|184.29|186.59|184.19|186.69|184.29|186.59|184.19|0
1647968130000|2022-03-22 16:55:30|186.69|184.29|186.69|184.29|186.79|184.39|186.69|184.29|0
1647968140000|2022-03-22 16:55:40|186.59|184.19|186.39|183.99|186.59|184.19|186.39|183.99|0
1647968150000|2022-03-22 16:55:50|186.59|184.19|186.64|184.24|186.64|184.24|186.59|184.19|0
1647968160000|2022-03-22 16:56:00|186.69|184.29|186.89|184.49|186.89|184.49|186.69|184.29|0
1647968170000|2022-03-22 16:56:10|186.79|184.39|186.34|183.94|186.79|184.39|186.34|183.94|0
1647968180000|2022-03-22 16:56:20|186.29|183.89|186.49|184.09|186.49|184.09|186.29|183.89|0
1647968190000|2022-03-22 16:56:30|186.69|184.29|186.74|184.34|186.74|184.34|186.69|184.29|0
1647968200000|2022-03-22 16:56:40|186.69|184.29|186.79|184.39|186.79|184.39|186.69|184.29|0
1647968210000|2022-03-22 16:56:50|186.89|184.49|186.79|184.39|186.89|184.49|186.79|184.39|0
1647968220000|2022-03-22 16:57:00|186.89|184.49|186.89|184.49|186.89|184.49|186.89|184.49|0
1647968230000|2022-03-22 16:57:10|186.99|184.59|186.79|184.39|186.99|184.59|186.79|184.39|0
1647968240000|2022-03-22 16:57:20|186.74|184.34|186.69|184.29|186.79|184.39|186.69|184.29|0
1647968260000|2022-03-22 16:57:40|186.64|184.24|186.39|183.99|186.64|184.24|186.39|183.99|0
1647968270000|2022-03-22 16:57:50|186.49|184.09|186.69|184.29|186.69|184.29|186.49|184.09|0
1647968280000|2022-03-22 16:58:00|186.49|184.09|186.59|184.19|186.59|184.19|186.49|184.09|0
1647968290000|2022-03-22 16:58:10|186.69|184.29|186.59|184.19|186.69|184.29|186.59|184.19|0
1647968300000|2022-03-22 16:58:20|186.49|184.09|186.59|184.19|186.59|184.19|186.49|184.09|0
1647968310000|2022-03-22 16:58:30|186.69|184.29|186.69|184.29|186.79|184.39|186.69|184.29|0
1647968320000|2022-03-22 16:58:40|186.59|184.19|186.79|184.39|186.79|184.39|186.59|184.19|0
1647968330000|2022-03-22 16:58:50|186.89|184.49|186.89|184.49|186.89|184.49|186.79|184.39|0
1647968340000|2022-03-22 16:59:00|186.99|184.59|187.09|184.69|187.09|184.69|186.99|184.59|0
1647968350000|2022-03-22 16:59:10|186.99|184.59|187.09|184.69|187.09|184.69|186.99|184.59|0
1647968370000|2022-03-22 16:59:30|187.19|184.79|187.19|184.79|187.19|184.79|187.09|184.69|0
1647968380000|2022-03-22 16:59:40|187.29|184.89|187.29|184.89|187.29|184.89|187.29|184.89|0
1647968390000|2022-03-22 16:59:50|187.19|184.79|186.99|184.59|187.19|184.79|186.99|184.59|0
1647968400000|2022-03-22 17:00:00|186.89|184.49|186.49|184.09|186.89|184.49|186.49|184.09|0
1647968410000|2022-03-22 17:00:10|186.29|183.89|186.39|183.99|186.59|184.19|186.29|183.89|0
1647968420000|2022-03-22 17:00:20|186.29|183.89|186.39|183.99|186.39|183.99|186.19|183.79|0
1647968430000|2022-03-22 17:00:30|186.59|184.19|186.89|184.49|186.89|184.49|186.59|184.19|0
1647968440000|2022-03-22 17:00:40|186.99|184.59|186.79|184.39|186.99|184.59|186.79|184.39|0
1647968450000|2022-03-22 17:00:50|186.89|184.49|186.89|184.49|186.89|184.49|186.89|184.49|0
1647968460000|2022-03-22 17:01:00|186.99|184.59|187.49|185.09|187.49|185.09|186.99|184.59|0
1647968470000|2022-03-22 17:01:10|187.39|184.99|187.44|185.04|187.49|185.09|187.39|184.99|0
1647968480000|2022-03-22 17:01:20|187.49|185.09|187.39|184.99|187.49|185.09|187.39|184.99|0
1647968490000|2022-03-22 17:01:30|187.29|184.89|187.39|184.99|187.39|184.99|187.29|184.89|0
1647968500000|2022-03-22 17:01:40|187.49|185.09|187.19|184.79|187.49|185.09|187.19|184.79|0
1647968510000|2022-03-22 17:01:50|187.29|184.89|187.39|184.99|187.39|184.99|187.29|184.89|0
1647968520000|2022-03-22 17:02:00|187.59|185.19|187.59|185.19|187.7|185.3|187.59|185.19|0
1647968530000|2022-03-22 17:02:10|187.8|185.4|187.29|184.89|187.8|185.4|187.29|184.89|0
1647968540000|2022-03-22 17:02:20|187.49|185.09|187.19|184.79|187.49|185.09|187.19|184.79|0
1647968550000|2022-03-22 17:02:30|187.09|184.69|186.99|184.59|187.19|184.79|186.99|184.59|0
1647968560000|2022-03-22 17:02:40|187.09|184.69|187.39|184.99|187.39|184.99|187.09|184.69|0
1647968570000|2022-03-22 17:02:50|187.34|184.94|187.49|185.09|187.49|185.09|187.34|184.94|0
1647968580000|2022-03-22 17:03:00|187.39|184.99|187.59|185.19|187.59|185.19|187.39|184.99|0
1647968590000|2022-03-22 17:03:10|187.69|185.29|187.8|185.4|187.8|185.4|187.59|185.19|0
1647968600000|2022-03-22 17:03:20|187.69|185.29|187.74|185.34|187.74|185.34|187.69|185.29|0
1647968610000|2022-03-22 17:03:30|187.8|185.4|188|185.6|188|185.6|187.8|185.4|0
1647968620000|2022-03-22 17:03:40|187.94|185.54|188.04|185.64|188.04|185.64|187.94|185.54|0
1647968630000|2022-03-22 17:03:50|188|185.6|188.2|185.8|188.2|185.8|188|185.6|0
1647968640000|2022-03-22 17:04:00|188.3|185.9|188|185.6|188.3|185.9|188|185.6|0
1647968650000|2022-03-22 17:04:10|188.1|185.7|188.3|185.9|188.3|185.9|188.1|185.7|0
1647968660000|2022-03-22 17:04:20|188.25|185.85|188.2|185.8|188.3|185.9|188.2|185.8|0
1647968670000|2022-03-22 17:04:30|188.3|185.9|188.14|185.74|188.3|185.9|188.1|185.7|0
1647968680000|2022-03-22 17:04:40|188.1|185.7|188.1|185.7|188.2|185.8|188|185.6|0
1647968690000|2022-03-22 17:04:50|188.2|185.8|188.2|185.8|188.2|185.8|188.2|185.8|0
1647968700000|2022-03-22 17:05:00|188.25|185.85|188.4|186|188.4|186|188.25|185.85|0
1647968710000|2022-03-22 17:05:10|188.5|186.1|188.55|186.15|188.55|186.15|188.4|186|0
1647968720000|2022-03-22 17:05:20|188.6|186.2|188.7|186.3|188.7|186.3|188.6|186.2|0
1647968730000|2022-03-22 17:05:30|188.6|186.2|188.6|186.2|188.6|186.2|188.6|186.2|0
1647968740000|2022-03-22 17:05:40|188.5|186.1|188.5|186.1|188.6|186.2|188.5|186.1|0
1647968750000|2022-03-22 17:05:50|188.4|186|188.4|186|188.4|186|188.4|186|0
1647968760000|2022-03-22 17:06:00|188.5|186.1|188.6|186.2|188.6|186.2|188.5|186.1|0
1647968770000|2022-03-22 17:06:10|188.5|186.1|188.6|186.2|188.6|186.2|188.5|186.1|0
1647968780000|2022-03-22 17:06:20|188.5|186.1|188.5|186.1|188.6|186.2|188.5|186.1|0
1647968790000|2022-03-22 17:06:30|188.6|186.2|188.5|186.1|188.6|186.2|188.5|186.1|0
1647968810000|2022-03-22 17:06:50|188.4|186|188.2|185.8|188.4|186|188.2|185.8|0
1647968820000|2022-03-22 17:07:00|188.3|185.9|188.4|186|188.4|186|188.3|185.9|0
1647968830000|2022-03-22 17:07:10|188.3|185.9|188.3|185.9|188.3|185.9|188.3|185.9|0
1647968840000|2022-03-22 17:07:20|188.4|186|188.4|186|188.4|186|188.4|186|0
1647968850000|2022-03-22 17:07:30|188.5|186.1|188.4|186|188.5|186.1|188.4|186|0
1647968860000|2022-03-22 17:07:40|188.2|185.8|188.2|185.8|188.3|185.9|188.2|185.8|0
1647968870000|2022-03-22 17:07:50|188.1|185.7|188.1|185.7|188.1|185.7|188.1|185.7|0
1647968880000|2022-03-22 17:08:00|188.2|185.8|188.3|185.9|188.3|185.9|188.1|185.7|0
1647968890000|2022-03-22 17:08:10|188.2|185.8|188.3|185.9|188.3|185.9|188.2|185.8|0
1647968900000|2022-03-22 17:08:20|188.4|186|188.4|186|188.4|186|188.4|186|0
1647968910000|2022-03-22 17:08:30|188.5|186.1|188.45|186.05|188.5|186.1|188.45|186.05|0
1647968920000|2022-03-22 17:08:40|188.5|186.1|188.6|186.2|188.6|186.2|188.5|186.1|0
1647968930000|2022-03-22 17:08:50|188.7|186.3|188.8|186.4|188.8|186.4|188.7|186.3|0
1647968940000|2022-03-22 17:09:00|188.9|186.5|188.6|186.2|188.9|186.5|188.6|186.2|0
1647968950000|2022-03-22 17:09:10|188.5|186.1|188.8|186.4|188.8|186.4|188.5|186.1|0
1647968960000|2022-03-22 17:09:20|188.7|186.3|188.5|186.1|188.7|186.3|188.5|186.1|0
1647968970000|2022-03-22 17:09:30|188.3|185.9|188.3|185.9|188.4|186|188.3|185.9|0
1647968980000|2022-03-22 17:09:40|188.09|185.69|188.2|185.8|188.2|185.8|188.09|185.69|0
1647968990000|2022-03-22 17:09:50|188.09|185.69|187.79|185.39|188.09|185.69|187.79|185.39|0
1647969000000|2022-03-22 17:10:00|187.69|185.29|187.59|185.19|187.69|185.29|187.49|185.09|0
1647969010000|2022-03-22 17:10:10|187.69|185.29|187.99|185.59|187.99|185.59|187.69|185.29|0
1647969020000|2022-03-22 17:10:20|188.09|185.69|187.69|185.29|188.09|185.69|187.69|185.29|0
1647969030000|2022-03-22 17:10:30|187.59|185.19|187.59|185.19|187.69|185.29|187.59|185.19|0
1647969040000|2022-03-22 17:10:40|187.49|185.09|187.39|184.99|187.49|185.09|187.39|184.99|0
1647969050000|2022-03-22 17:10:50|187.29|184.89|187.19|184.79|187.29|184.89|187.19|184.79|0
1647969060000|2022-03-22 17:11:00|187.29|184.89|187.19|184.79|187.29|184.89|187.09|184.69|0
1647969070000|2022-03-22 17:11:10|187.09|184.69|187.19|184.79|187.19|184.79|187.09|184.69|0
1647969080000|2022-03-22 17:11:20|187.29|184.89|187.79|185.39|187.79|185.39|187.29|184.89|0
1647969090000|2022-03-22 17:11:30|187.69|185.29|187.79|185.39|187.79|185.39|187.69|185.29|0
1647969100000|2022-03-22 17:11:40|187.69|185.29|187.79|185.39|187.79|185.39|187.69|185.29|0
1647969110000|2022-03-22 17:11:50|187.69|185.29|187.39|184.99|187.69|185.29|187.39|184.99|0
1647969120000|2022-03-22 17:12:00|187.49|185.09|187.39|184.99|187.59|185.19|187.39|184.99|0
1647969130000|2022-03-22 17:12:10|187.49|185.09|187.69|185.29|187.69|185.29|187.49|185.09|0
1647969140000|2022-03-22 17:12:20|187.79|185.39|187.69|185.29|187.79|185.39|187.69|185.29|0
1647969150000|2022-03-22 17:12:30|187.64|185.24|187.89|185.49|187.89|185.49|187.64|185.24|0
1647969160000|2022-03-22 17:12:40|187.79|185.39|187.89|185.49|187.89|185.49|187.74|185.34|0
1647969170000|2022-03-22 17:12:50|188.09|185.69|188.09|185.69|188.09|185.69|187.99|185.59|0
1647969180000|2022-03-22 17:13:00|188.19|185.79|188.19|185.79|188.19|185.79|188.19|185.79|0
1647969190000|2022-03-22 17:13:10|188.29|185.89|188.19|185.79|188.34|185.94|188.19|185.79|0
1647969200000|2022-03-22 17:13:20|188.14|185.74|187.99|185.59|188.19|185.79|187.99|185.59|0
1647969210000|2022-03-22 17:13:30|188.19|185.79|188.09|185.69|188.29|185.89|188.09|185.69|0
1647969220000|2022-03-22 17:13:40|188.19|185.79|188.09|185.69|188.19|185.79|188.09|185.69|0
1647969230000|2022-03-22 17:13:50|188.19|185.79|188.19|185.79|188.19|185.79|188.19|185.79|0
1647969240000|2022-03-22 17:14:00|188.04|185.64|188.29|185.89|188.29|185.89|188.04|185.64|0
1647969250000|2022-03-22 17:14:10|188.4|186|188.4|186|188.44|186.04|188.4|186|0
1647969260000|2022-03-22 17:14:20|188.29|185.89|188.29|185.89|188.34|185.94|188.29|185.89|0
1647969270000|2022-03-22 17:14:30|188.19|185.79|188.29|185.89|188.29|185.89|188.19|185.79|0
1647969280000|2022-03-22 17:14:40|188.4|186|188.4|186|188.4|186|188.4|186|0
1647969290000|2022-03-22 17:14:50|188.5|186.1|188.5|186.1|188.5|186.1|188.44|186.04|0
1647969300000|2022-03-22 17:15:00|188.4|186|188.4|186|188.4|186|188.4|186|0
1647969310000|2022-03-22 17:15:10|188.39|185.99|188.9|186.5|188.9|186.5|188.39|185.99|0
1647969320000|2022-03-22 17:15:20|189|186.6|189|186.6|189.1|186.7|189|186.6|0
1647969330000|2022-03-22 17:15:30|189.2|186.8|189.2|186.8|189.2|186.8|189.1|186.7|0
1647969340000|2022-03-22 17:15:40|188.9|186.5|188.8|186.4|188.9|186.5|188.7|186.3|0
1647969350000|2022-03-22 17:15:50|188.9|186.5|188.5|186.1|188.9|186.5|188.5|186.1|0
1647969360000|2022-03-22 17:16:00|188.39|185.99|188.6|186.2|188.6|186.2|188.39|185.99|0
1647969370000|2022-03-22 17:16:10|188.5|186.1|188.09|185.69|188.5|186.1|188.09|185.69|0
1647969380000|2022-03-22 17:16:20|188.19|185.79|188.19|185.79|188.19|185.79|188.19|185.79|0
1647969390000|2022-03-22 17:16:30|188.24|185.84|188.39|185.99|188.39|185.99|188.24|185.84|0
1647969400000|2022-03-22 17:16:40|188.5|186.1|188.6|186.2|188.6|186.2|188.5|186.1|0
1647969410000|2022-03-22 17:16:50|188.5|186.1|188.39|185.99|188.5|186.1|188.39|185.99|0
1647969420000|2022-03-22 17:17:00|188.29|185.89|188.39|185.99|188.39|185.99|188.29|185.89|0
1647969430000|2022-03-22 17:17:10|188.09|185.69|187.79|185.39|188.09|185.69|187.79|185.39|0
1647969440000|2022-03-22 17:17:20|187.69|185.29|187.59|185.19|187.69|185.29|187.59|185.19|0
1647969450000|2022-03-22 17:17:30|187.49|185.09|187.49|185.09|187.49|185.09|187.49|185.09|0
1647969460000|2022-03-22 17:17:40|187.59|185.19|187.69|185.29|187.69|185.29|187.59|185.19|0
1647969470000|2022-03-22 17:17:50|187.79|185.39|187.79|185.39|187.89|185.49|187.79|185.39|0
1647969480000|2022-03-22 17:18:00|187.89|185.49|187.69|185.29|187.89|185.49|187.69|185.29|0
1647969490000|2022-03-22 17:18:10|187.59|185.19|187.59|185.19|187.79|185.39|187.59|185.19|0
1647969500000|2022-03-22 17:18:20|187.79|185.39|187.69|185.29|187.89|185.49|187.69|185.29|0
1647969510000|2022-03-22 17:18:30|187.79|185.39|187.84|185.44|187.89|185.49|187.79|185.39|0
1647969520000|2022-03-22 17:18:40|187.89|185.49|187.99|185.59|187.99|185.59|187.79|185.39|0
1647969530000|2022-03-22 17:18:50|187.89|185.49|187.89|185.49|187.99|185.59|187.89|185.49|0
1647969540000|2022-03-22 17:19:00|187.94|185.54|187.39|184.99|187.94|185.54|187.39|184.99|0
1647969550000|2022-03-22 17:19:10|187.29|184.89|187.09|184.69|187.29|184.89|187.09|184.69|0
1647969560000|2022-03-22 17:19:20|187.19|184.79|187.29|184.89|187.29|184.89|186.99|184.59|0
1647969570000|2022-03-22 17:19:30|187.19|184.79|187.29|184.89|187.29|184.89|187.19|184.79|0
1647969580000|2022-03-22 17:19:40|187.39|184.99|187.29|184.89|187.39|184.99|187.19|184.79|0
1647969590000|2022-03-22 17:19:50|187.39|184.99|187.39|184.99|187.49|185.09|187.39|184.99|0
1647969600000|2022-03-22 17:20:00|187.29|184.89|187.19|184.79|187.29|184.89|187.19|184.79|0
1647969610000|2022-03-22 17:20:10|186.99|184.59|186.99|184.59|186.99|184.59|186.89|184.49|0
1647969620000|2022-03-22 17:20:20|186.28|183.88|186.28|183.88|186.38|183.98|186.28|183.88|0
1647969630000|2022-03-22 17:20:30|186.08|183.68|185.88|183.48|186.08|183.68|185.88|183.48|0
1647969640000|2022-03-22 17:20:40|185.98|183.58|185.68|183.28|185.98|183.58|185.68|183.28|0
1647969650000|2022-03-22 17:20:50|185.88|183.48|185.78|183.38|185.88|183.48|185.78|183.38|0
1647969660000|2022-03-22 17:21:00|185.98|183.58|186.18|183.78|186.18|183.78|185.93|183.53|0
1647969670000|2022-03-22 17:21:10|186.08|183.68|186.13|183.73|186.13|183.73|186.08|183.68|0
1647969680000|2022-03-22 17:21:20|185.88|183.48|185.58|183.18|185.88|183.48|185.58|183.18|0
1647969690000|2022-03-22 17:21:30|185.68|183.28|185.68|183.28|185.88|183.48|185.68|183.28|0
1647969700000|2022-03-22 17:21:40|185.58|183.18|185.88|183.48|185.88|183.48|185.58|183.18|0
1647969710000|2022-03-22 17:21:50|185.78|183.38|185.78|183.38|185.88|183.48|185.78|183.38|0
1647969720000|2022-03-22 17:22:00|185.68|183.28|185.68|183.28|185.68|183.28|185.58|183.18|0
1647969730000|2022-03-22 17:22:10|185.58|183.18|185.88|183.48|185.88|183.48|185.58|183.18|0
1647969740000|2022-03-22 17:22:20|185.78|183.38|185.78|183.38|185.78|183.38|185.68|183.28|0
1647969750000|2022-03-22 17:22:30|185.68|183.28|185.78|183.38|185.78|183.38|185.68|183.28|0
1647969760000|2022-03-22 17:22:40|185.68|183.28|185.53|183.13|185.73|183.33|185.53|183.13|0
1647969770000|2022-03-22 17:22:50|185.58|183.18|185.48|183.08|185.58|183.18|185.38|182.98|0
1647969780000|2022-03-22 17:23:00|185.38|182.98|185.38|182.98|185.38|182.98|185.38|182.98|0
1647969790000|2022-03-22 17:23:10|185.28|182.88|185.58|183.18|185.58|183.18|185.28|182.88|0
1647969800000|2022-03-22 17:23:20|185.73|183.33|185.88|183.48|185.88|183.48|185.73|183.33|0
1647969810000|2022-03-22 17:23:30|185.98|183.58|186.13|183.73|186.13|183.73|185.98|183.58|0
1647969820000|2022-03-22 17:23:40|186.18|183.78|186.28|183.88|186.28|183.88|186.18|183.78|0
1647969830000|2022-03-22 17:23:50|186.18|183.78|186.38|183.98|186.38|183.98|186.18|183.78|0
1647969840000|2022-03-22 17:24:00|186.28|183.88|186.18|183.78|186.38|183.98|186.18|183.78|0
1647969850000|2022-03-22 17:24:10|185.88|183.48|185.88|183.48|185.93|183.53|185.88|183.48|0
1647969860000|2022-03-22 17:24:20|185.98|183.58|185.78|183.38|185.98|183.58|185.68|183.28|0
1647969870000|2022-03-22 17:24:30|185.68|183.28|185.83|183.43|185.83|183.43|185.68|183.28|0
1647969880000|2022-03-22 17:24:40|186.08|183.68|185.78|183.38|186.08|183.68|185.78|183.38|0
1647969890000|2022-03-22 17:24:50|185.68|183.28|185.78|183.38|185.78|183.38|185.68|183.28|0
1647969900000|2022-03-22 17:25:00|185.88|183.48|186.08|183.68|186.18|183.78|185.78|183.38|0
1647969910000|2022-03-22 17:25:10|186.18|183.78|186.18|183.78|186.18|183.78|186.18|183.78|0
1647969920000|2022-03-22 17:25:20|186.28|183.88|186.28|183.88|186.28|183.88|186.18|183.78|0
1647969930000|2022-03-22 17:25:30|186.48|184.08|186.38|183.98|186.48|184.08|186.38|183.98|0
1647969940000|2022-03-22 17:25:40|186.48|184.08|186.48|184.08|186.68|184.28|186.48|184.08|0
1647969960000|2022-03-22 17:26:00|186.38|183.98|186.38|183.98|186.48|184.08|186.38|183.98|0
1647969970000|2022-03-22 17:26:10|186.58|184.18|186.68|184.28|186.68|184.28|186.38|183.98|0
1647969980000|2022-03-22 17:26:20|186.48|184.08|186.38|183.98|186.48|184.08|186.38|183.98|0
1647969990000|2022-03-22 17:26:30|186.48|184.08|186.48|184.08|186.48|184.08|186.48|184.08|0
1647970000000|2022-03-22 17:26:40|186.38|183.98|186.28|183.88|186.38|183.98|186.28|183.88|0
1647970010000|2022-03-22 17:26:50|186.48|184.08|186.08|183.68|186.48|184.08|186.08|183.68|0
1647970020000|2022-03-22 17:27:00|186.18|183.78|186.08|183.68|186.18|183.78|185.88|183.48|0
1647970030000|2022-03-22 17:27:10|185.98|183.58|186.08|183.68|186.08|183.68|185.98|183.58|0
1647970040000|2022-03-22 17:27:20|185.88|183.48|185.78|183.38|185.88|183.48|185.78|183.38|0
1647970050000|2022-03-22 17:27:30|185.88|183.48|185.88|183.48|185.98|183.58|185.78|183.38|0
1647970060000|2022-03-22 17:27:40|186.08|183.68|186.08|183.68|186.18|183.78|186.08|183.68|0
1647970070000|2022-03-22 17:27:50|186.18|183.78|186.18|183.78|186.18|183.78|186.08|183.68|0
1647970080000|2022-03-22 17:28:00|186.38|183.98|186.58|184.18|186.58|184.18|186.38|183.98|0
1647970090000|2022-03-22 17:28:10|186.48|184.08|186.48|184.08|186.58|184.18|186.48|184.08|0
1647970100000|2022-03-22 17:28:20|186.58|184.18|186.58|184.18|186.58|184.18|186.53|184.13|0
1647970110000|2022-03-22 17:28:30|186.68|184.28|186.48|184.08|186.78|184.38|186.48|184.08|0
1647970120000|2022-03-22 17:28:40|186.38|183.98|186.68|184.28|186.68|184.28|186.38|183.98|0
1647970130000|2022-03-22 17:28:50|186.58|184.18|186.68|184.28|186.68|184.28|186.58|184.18|0
1647970140000|2022-03-22 17:29:00|186.58|184.18|186.68|184.28|186.78|184.38|186.58|184.18|0
1647970150000|2022-03-22 17:29:10|186.63|184.23|186.58|184.18|186.68|184.28|186.58|184.18|0
1647970160000|2022-03-22 17:29:20|186.73|184.33|186.68|184.28|186.73|184.33|186.68|184.28|0
1647970170000|2022-03-22 17:29:30|186.78|184.38|186.88|184.48|186.88|184.48|186.68|184.28|0
1647970180000|2022-03-22 17:29:40|186.78|184.38|186.78|184.38|186.78|184.38|186.78|184.38|0
1647970190000|2022-03-22 17:29:50|186.88|184.48|186.78|184.38|186.98|184.58|186.78|184.38|0
1647970200000|2022-03-22 17:30:00|186.98|184.58|187.58|185.18|187.58|185.18|186.98|184.58|0
1647970210000|2022-03-22 17:30:10|187.48|185.08|187.58|185.18|187.58|185.18|187.48|185.08|0
1647970220000|2022-03-22 17:30:20|187.69|185.29|187.48|185.08|187.69|185.29|187.48|185.08|0
1647970230000|2022-03-22 17:30:30|187.58|185.18|187.58|185.18|187.58|185.18|187.58|185.18|0
1647970240000|2022-03-22 17:30:40|187.68|185.28|187.89|185.49|187.89|185.49|187.68|185.28|0
1647970250000|2022-03-22 17:30:50|187.79|185.39|187.58|185.18|187.79|185.39|187.58|185.18|0
1647970260000|2022-03-22 17:31:00|187.38|184.98|187.48|185.08|187.48|185.08|187.38|184.98|0
1647970270000|2022-03-22 17:31:10|187.58|185.18|187.79|185.39|187.79|185.39|187.58|185.18|0
1647970280000|2022-03-22 17:31:20|187.68|185.28|187.89|185.49|187.89|185.49|187.68|185.28|0
1647970290000|2022-03-22 17:31:30|187.99|185.59|187.68|185.28|187.99|185.59|187.68|185.28|0
1647970300000|2022-03-22 17:31:40|187.58|185.18|187.79|185.39|187.79|185.39|187.58|185.18|0
1647970310000|2022-03-22 17:31:50|187.89|185.49|187.89|185.49|187.89|185.49|187.79|185.39|0
1647970320000|2022-03-22 17:32:00|187.79|185.39|187.78|185.38|187.89|185.49|187.78|185.38|0
1647970330000|2022-03-22 17:32:10|187.68|185.28|187.78|185.38|187.78|185.38|187.58|185.18|0
1647970340000|2022-03-22 17:32:20|187.68|185.28|187.89|185.49|187.89|185.49|187.68|185.28|0
1647970350000|2022-03-22 17:32:30|187.78|185.38|187.78|185.38|187.99|185.59|187.78|185.38|0
1647970360000|2022-03-22 17:32:40|187.68|185.28|187.89|185.49|187.89|185.49|187.68|185.28|0
1647970370000|2022-03-22 17:32:50|187.99|185.59|188.09|185.69|188.09|185.69|187.99|185.59|0
1647970380000|2022-03-22 17:33:00|188.29|185.89|188.19|185.79|188.29|185.89|188.19|185.79|0
1647970390000|2022-03-22 17:33:10|188.29|185.89|188.29|185.89|188.29|185.89|188.29|185.89|0
1647970400000|2022-03-22 17:33:20|188.39|185.99|188.49|186.09|188.49|186.09|188.39|185.99|0
1647970410000|2022-03-22 17:33:30|188.39|185.99|187.99|185.59|188.39|185.99|187.89|185.49|0
1647970420000|2022-03-22 17:33:40|188.09|185.69|187.99|185.59|188.09|185.69|187.99|185.59|0
1647970430000|2022-03-22 17:33:50|188.09|185.69|188.19|185.79|188.19|185.79|188.09|185.69|0
1647970440000|2022-03-22 17:34:00|188.09|185.69|188.29|185.89|188.29|185.89|188.09|185.69|0
1647970450000|2022-03-22 17:34:10|188.19|185.79|188.19|185.79|188.29|185.89|188.19|185.79|0
1647970480000|2022-03-22 17:34:40|188.29|185.89|188.39|185.99|188.39|185.99|188.29|185.89|0
1647970490000|2022-03-22 17:34:50|188.29|185.89|188.39|185.99|188.39|185.99|188.29|185.89|0
1647970500000|2022-03-22 17:35:00|188.49|186.09|188.59|186.19|188.69|186.29|188.49|186.09|0
1647970510000|2022-03-22 17:35:10|188.49|186.09|188.39|185.99|188.49|186.09|188.39|185.99|0
1647970520000|2022-03-22 17:35:20|188.49|186.09|188.09|185.69|188.49|186.09|188.09|185.69|0
1647970530000|2022-03-22 17:35:30|187.98|185.58|188.09|185.69|188.09|185.69|187.88|185.48|0
1647970540000|2022-03-22 17:35:40|188.19|185.79|187.88|185.48|188.19|185.79|187.88|185.48|0
1647970550000|2022-03-22 17:35:50|187.78|185.38|187.88|185.48|187.88|185.48|187.78|185.38|0
1647970560000|2022-03-22 17:36:00|188.09|185.69|188.19|185.79|188.39|185.99|188.09|185.69|0
1647970570000|2022-03-22 17:36:10|188.09|185.69|188.09|185.69|188.19|185.79|188.09|185.69|0
1647970580000|2022-03-22 17:36:20|187.98|185.58|187.98|185.58|187.98|185.58|187.98|185.58|0
1647970590000|2022-03-22 17:36:30|188.03|185.63|187.78|185.38|188.03|185.63|187.78|185.38|0
1647970600000|2022-03-22 17:36:40|187.48|185.08|187.48|185.08|187.58|185.18|187.48|185.08|0
1647970610000|2022-03-22 17:36:50|187.58|185.18|187.88|185.48|187.88|185.48|187.58|185.18|0
1647970620000|2022-03-22 17:37:00|187.68|185.28|187.58|185.18|187.78|185.38|187.58|185.18|0
1647970630000|2022-03-22 17:37:10|187.68|185.28|187.58|185.18|187.68|185.28|187.58|185.18|0
1647970640000|2022-03-22 17:37:20|187.73|185.33|187.68|185.28|187.73|185.33|187.48|185.08|0
1647970650000|2022-03-22 17:37:30|187.78|185.38|187.68|185.28|187.78|185.38|187.68|185.28|0
1647970660000|2022-03-22 17:37:40|187.48|185.08|187.48|185.08|187.58|185.18|187.48|185.08|0
1647970670000|2022-03-22 17:37:50|187.38|184.98|187.38|184.98|187.38|184.98|187.38|184.98|0
1647970680000|2022-03-22 17:38:00|187.48|185.08|187.48|185.08|187.58|185.18|187.38|184.98|0
1647970690000|2022-03-22 17:38:10|187.58|185.18|187.58|185.18|187.58|185.18|187.58|185.18|0
1647970700000|2022-03-22 17:38:20|187.48|185.08|187.58|185.18|187.58|185.18|187.48|185.08|0
1647970710000|2022-03-22 17:38:30|187.68|185.28|187.78|185.38|187.78|185.38|187.68|185.28|0
1647970720000|2022-03-22 17:38:40|187.88|185.48|188.39|185.99|188.49|186.09|187.88|185.48|0
1647970730000|2022-03-22 17:38:50|188.08|185.68|188.33|185.93|188.33|185.93|188.08|185.68|0
1647970740000|2022-03-22 17:39:00|188.08|185.68|188.39|185.99|188.39|185.99|188.08|185.68|0
1647970750000|2022-03-22 17:39:10|188.29|185.89|188.39|185.99|188.59|186.19|188.19|185.79|0
1647970760000|2022-03-22 17:39:20|188.59|186.19|188.18|185.78|188.59|186.19|188.18|185.78|0
1647970770000|2022-03-22 17:39:30|188.13|185.73|188.08|185.68|188.13|185.73|187.98|185.58|0
1647970780000|2022-03-22 17:39:40|188.18|185.78|187.98|185.58|188.18|185.78|187.98|185.58|0
1647970790000|2022-03-22 17:39:50|188.08|185.68|188.29|185.89|188.29|185.89|188.08|185.68|0
1647970800000|2022-03-22 17:40:00|188.18|185.78|187.78|185.38|188.18|185.78|187.78|185.38|0
1647970810000|2022-03-22 17:40:10|187.88|185.48|187.78|185.38|187.88|185.48|187.68|185.28|0
1647970820000|2022-03-22 17:40:20|187.98|185.58|187.88|185.48|187.98|185.58|187.78|185.38|0
1647970830000|2022-03-22 17:40:30|187.78|185.38|188.18|185.78|188.18|185.78|187.78|185.38|0
1647970840000|2022-03-22 17:40:40|188.08|185.68|188.08|185.68|188.18|185.78|188.08|185.68|0
1647970850000|2022-03-22 17:40:50|187.88|185.48|187.88|185.48|187.88|185.48|187.88|185.48|0
1647970860000|2022-03-22 17:41:00|187.78|185.38|187.78|185.38|187.88|185.48|187.78|185.38|0
1647970870000|2022-03-22 17:41:10|187.68|185.28|187.48|185.08|187.78|185.38|187.48|185.08|0
1647970880000|2022-03-22 17:41:20|187.53|185.13|187.48|185.08|187.53|185.13|187.48|185.08|0
1647970890000|2022-03-22 17:41:30|187.38|184.98|187.28|184.88|187.48|185.08|187.28|184.88|0
1647970900000|2022-03-22 17:41:40|187.18|184.78|187.38|184.98|187.38|184.98|187.18|184.78|0
1647970910000|2022-03-22 17:41:50|187.28|184.88|187.28|184.88|187.38|184.98|187.28|184.88|0
1647970920000|2022-03-22 17:42:00|187.08|184.68|186.98|184.58|187.08|184.68|186.98|184.58|0
1647970930000|2022-03-22 17:42:10|186.78|184.38|186.88|184.48|186.88|184.48|186.78|184.38|0
1647970940000|2022-03-22 17:42:20|186.78|184.38|186.88|184.48|186.98|184.58|186.78|184.38|0
1647970950000|2022-03-22 17:42:30|187.08|184.68|186.98|184.58|187.08|184.68|186.98|184.58|0
1647970960000|2022-03-22 17:42:40|187.08|184.68|187.08|184.68|187.08|184.68|186.98|184.58|0
1647970970000|2022-03-22 17:42:50|187.28|184.88|187.28|184.88|187.28|184.88|187.18|184.78|0
1647970980000|2022-03-22 17:43:00|187.38|184.98|187.68|185.28|187.68|185.28|187.38|184.98|0
1647970990000|2022-03-22 17:43:10|187.58|185.18|187.68|185.28|187.68|185.28|187.58|185.18|0
1647971000000|2022-03-22 17:43:20|187.78|185.38|187.48|185.08|187.78|185.38|187.38|184.98|0
1647971010000|2022-03-22 17:43:30|187.68|185.28|187.58|185.18|187.68|185.28|187.58|185.18|0
1647971020000|2022-03-22 17:43:40|187.68|185.28|187.68|185.28|187.73|185.33|187.58|185.18|0
1647971030000|2022-03-22 17:43:50|187.58|185.18|187.58|185.18|187.68|185.28|187.58|185.18|0
1647971040000|2022-03-22 17:44:00|187.78|185.38|187.88|185.48|187.98|185.58|187.78|185.38|0
1647971050000|2022-03-22 17:44:10|187.98|185.58|187.88|185.48|187.98|185.58|187.88|185.48|0
1647971060000|2022-03-22 17:44:20|187.78|185.38|187.78|185.38|187.78|185.38|187.78|185.38|0
1647971070000|2022-03-22 17:44:30|187.83|185.43|187.83|185.43|187.88|185.48|187.83|185.43|0
1647971080000|2022-03-22 17:44:40|187.88|185.48|187.88|185.48|187.98|185.58|187.78|185.38|0
1647971090000|2022-03-22 17:44:50|187.78|185.38|187.98|185.58|187.98|185.58|187.78|185.38|0
1647971100000|2022-03-22 17:45:00|188.08|185.68|187.58|185.18|188.08|185.68|187.58|185.18|0
1647971110000|2022-03-22 17:45:10|187.68|185.28|187.58|185.18|187.68|185.28|187.58|185.18|0
1647971120000|2022-03-22 17:45:20|187.68|185.28|187.88|185.48|187.88|185.48|187.68|185.28|0
1647971130000|2022-03-22 17:45:30|187.98|185.58|187.98|185.58|187.98|185.58|187.88|185.48|0
1647971140000|2022-03-22 17:45:40|187.88|185.48|187.88|185.48|187.88|185.48|187.88|185.48|0
1647971150000|2022-03-22 17:45:50|187.98|185.58|188.08|185.68|188.08|185.68|187.93|185.53|0
1647971160000|2022-03-22 17:46:00|187.78|185.38|187.68|185.28|187.78|185.38|187.68|185.28|0
1647971170000|2022-03-22 17:46:10|187.58|185.18|187.48|185.08|187.58|185.18|187.48|185.08|0
1647971180000|2022-03-22 17:46:20|187.38|184.98|187.18|184.78|187.38|184.98|187.18|184.78|0
1647971190000|2022-03-22 17:46:30|187.28|184.88|187.38|184.98|187.38|184.98|187.18|184.78|0
1647971200000|2022-03-22 17:46:40|187.28|184.88|187.58|185.18|187.58|185.18|187.28|184.88|0
1647971210000|2022-03-22 17:46:50|187.48|185.08|187.68|185.28|187.68|185.28|187.48|185.08|0
1647971220000|2022-03-22 17:47:00|187.48|185.08|187.18|184.78|187.48|185.08|187.18|184.78|0
1647971230000|2022-03-22 17:47:10|187.28|184.88|187.18|184.78|187.33|184.93|187.18|184.78|0
1647971240000|2022-03-22 17:47:20|187.08|184.68|187.08|184.68|187.08|184.68|186.98|184.58|0
1647971250000|2022-03-22 17:47:30|186.98|184.58|186.78|184.38|186.98|184.58|186.78|184.38|0
1647971260000|2022-03-22 17:47:40|186.88|184.48|186.98|184.58|186.98|184.58|186.78|184.38|0
1647971270000|2022-03-22 17:47:50|187.08|184.68|187.08|184.68|187.08|184.68|187.08|184.68|0
1647971280000|2022-03-22 17:48:00|186.98|184.58|187.08|184.68|187.08|184.68|186.98|184.58|0
1647971290000|2022-03-22 17:48:10|186.98|184.58|186.98|184.58|187.08|184.68|186.98|184.58|0
1647971300000|2022-03-22 17:48:20|187.18|184.78|187.38|184.98|187.38|184.98|187.18|184.78|0
1647971310000|2022-03-22 17:48:30|187.48|185.08|187.18|184.78|187.48|185.08|187.18|184.78|0
1647971320000|2022-03-22 17:48:40|187.08|184.68|187.08|184.68|187.18|184.78|187.08|184.68|0
1647971330000|2022-03-22 17:48:50|187.18|184.78|187.18|184.78|187.18|184.78|187.08|184.68|0
1647971340000|2022-03-22 17:49:00|187.28|184.88|187.48|185.08|187.48|185.08|187.28|184.88|0
1647971350000|2022-03-22 17:49:10|187.38|184.98|187.58|185.18|187.58|185.18|187.38|184.98|0
1647971360000|2022-03-22 17:49:20|187.48|185.08|187.48|185.08|187.58|185.18|187.48|185.08|0
1647971370000|2022-03-22 17:49:30|187.28|184.88|187.28|184.88|187.28|184.88|187.28|184.88|0
1647971380000|2022-03-22 17:49:40|187.38|184.98|187.48|185.08|187.48|185.08|187.38|184.98|0
1647971390000|2022-03-22 17:49:50|187.58|185.18|187.58|185.18|187.58|185.18|187.58|185.18|0
1647971400000|2022-03-22 17:50:00|187.68|185.28|187.68|185.28|187.68|185.28|187.58|185.18|0
1647971410000|2022-03-22 17:50:10|187.58|185.18|187.93|185.53|187.98|185.58|187.58|185.18|0
1647971420000|2022-03-22 17:50:20|187.88|185.48|187.68|185.28|187.88|185.48|187.58|185.18|0
1647971430000|2022-03-22 17:50:30|187.58|185.18|187.58|185.18|187.58|185.18|187.58|185.18|0
1647971440000|2022-03-22 17:50:40|187.78|185.38|187.98|185.58|187.98|185.58|187.78|185.38|0
1647971450000|2022-03-22 17:50:50|187.88|185.48|187.98|185.58|187.98|185.58|187.88|185.48|0
1647971460000|2022-03-22 17:51:00|187.88|185.48|187.78|185.38|187.88|185.48|187.78|185.38|0
1647971470000|2022-03-22 17:51:10|187.88|185.48|188.08|185.68|188.08|185.68|187.88|185.48|0
1647971480000|2022-03-22 17:51:20|187.98|185.58|187.93|185.53|187.98|185.58|187.83|185.43|0
1647971490000|2022-03-22 17:51:30|187.98|185.58|188.08|185.68|188.18|185.78|187.98|185.58|0
1647971500000|2022-03-22 17:51:40|187.98|185.58|187.98|185.58|188.08|185.68|187.98|185.58|0
1647971510000|2022-03-22 17:51:50|187.93|185.53|187.98|185.58|187.98|185.58|187.88|185.48|0
1647971520000|2022-03-22 17:52:00|188.08|185.68|187.88|185.48|188.08|185.68|187.88|185.48|0
1647971530000|2022-03-22 17:52:10|187.78|185.38|187.78|185.38|187.78|185.38|187.78|185.38|0
1647971540000|2022-03-22 17:52:20|187.88|185.48|187.98|185.58|187.98|185.58|187.88|185.48|0
1647971550000|2022-03-22 17:52:30|188.08|185.68|188.08|185.68|188.08|185.68|188.08|185.68|0
1647971560000|2022-03-22 17:52:40|188.18|185.78|188.18|185.78|188.18|185.78|188.08|185.68|0
1647971570000|2022-03-22 17:52:50|188.08|185.68|187.78|185.38|188.08|185.68|187.78|185.38|0
1647971580000|2022-03-22 17:53:00|187.88|185.48|187.78|185.38|187.88|185.48|187.78|185.38|0
1647971590000|2022-03-22 17:53:10|187.58|185.18|187.68|185.28|187.68|185.28|187.58|185.18|0
1647971600000|2022-03-22 17:53:20|187.73|185.33|187.88|185.48|187.88|185.48|187.68|185.28|0
1647971610000|2022-03-22 17:53:30|187.78|185.38|187.78|185.38|187.78|185.38|187.78|185.38|0
1647971620000|2022-03-22 17:53:40|187.68|185.28|187.68|185.28|187.78|185.38|187.68|185.28|0
1647971630000|2022-03-22 17:53:50|187.78|185.38|187.88|185.48|187.88|185.48|187.78|185.38|0
1647971640000|2022-03-22 17:54:00|187.98|185.58|188.28|185.88|188.28|185.88|187.98|185.58|0
1647971650000|2022-03-22 17:54:10|188.18|185.78|188.48|186.08|188.48|186.08|188.18|185.78|0
1647971660000|2022-03-22 17:54:20|188.38|185.98|188.38|185.98|188.38|185.98|188.38|185.98|0
1647971670000|2022-03-22 17:54:30|188.43|186.03|188.38|185.98|188.48|186.08|188.38|185.98|0
1647971680000|2022-03-22 17:54:40|188.48|186.08|188.48|186.08|188.58|186.18|188.48|186.08|0
1647971690000|2022-03-22 17:54:50|188.58|186.18|188.73|186.33|188.89|186.49|188.58|186.18|0
1647971700000|2022-03-22 17:55:00|188.58|186.18|188.99|186.59|188.99|186.59|188.58|186.18|0
1647971710000|2022-03-22 17:55:10|188.89|186.49|188.68|186.28|188.89|186.49|188.68|186.28|0
1647971730000|2022-03-22 17:55:30|188.88|186.48|188.88|186.48|188.88|186.48|188.78|186.38|0
1647971740000|2022-03-22 17:55:40|188.78|186.38|188.68|186.28|188.88|186.48|188.68|186.28|0
1647971750000|2022-03-22 17:55:50|188.58|186.18|188.58|186.18|188.58|186.18|188.58|186.18|0
1647971760000|2022-03-22 17:56:00|188.68|186.28|188.78|186.38|188.78|186.38|188.68|186.28|0
1647971770000|2022-03-22 17:56:10|188.68|186.28|188.48|186.08|188.68|186.28|188.48|186.08|0
1647971780000|2022-03-22 17:56:20|188.23|185.83|188.28|185.88|188.28|185.88|188.18|185.78|0
1647971790000|2022-03-22 17:56:30|188.48|186.08|188.78|186.38|188.78|186.38|188.48|186.08|0
1647971800000|2022-03-22 17:56:40|188.68|186.28|188.88|186.48|188.88|186.48|188.68|186.28|0
1647971810000|2022-03-22 17:56:50|188.99|186.59|188.99|186.59|189.09|186.69|188.99|186.59|0
1647971820000|2022-03-22 17:57:00|189.09|186.69|189.19|186.79|189.19|186.79|189.09|186.69|0
1647971830000|2022-03-22 17:57:10|189.09|186.69|189.19|186.79|189.19|186.79|188.99|186.59|0
1647971840000|2022-03-22 17:57:20|189.09|186.69|189.09|186.69|189.09|186.69|189.09|186.69|0
1647971850000|2022-03-22 17:57:30|189.19|186.79|188.99|186.59|189.19|186.79|188.99|186.59|0
1647971860000|2022-03-22 17:57:40|188.88|186.48|188.88|186.48|188.88|186.48|188.88|186.48|0
1647971870000|2022-03-22 17:57:50|189.09|186.69|189.09|186.69|189.09|186.69|189.09|186.69|0
1647971880000|2022-03-22 17:58:00|189.19|186.79|189.19|186.79|189.19|186.79|189.09|186.69|0
1647971890000|2022-03-22 17:58:10|189.29|186.89|189.19|186.79|189.29|186.89|189.09|186.69|0
1647971900000|2022-03-22 17:58:20|189.09|186.69|189.09|186.69|189.09|186.69|189.09|186.69|0
1647971910000|2022-03-22 17:58:30|189.19|186.79|189.19|186.79|189.19|186.79|189.09|186.69|0
1647971920000|2022-03-22 17:58:40|189.29|186.89|189.29|186.89|189.29|186.89|189.29|186.89|0
1647971930000|2022-03-22 17:58:50|189.19|186.79|189.19|186.79|189.29|186.89|189.19|186.79|0
1647971940000|2022-03-22 17:59:00|189.09|186.69|188.98|186.58|189.09|186.69|188.98|186.58|0
1647971950000|2022-03-22 17:59:10|188.88|186.48|189.09|186.69|189.09|186.69|188.88|186.48|0
1647971960000|2022-03-22 17:59:20|188.98|186.58|189.09|186.69|189.09|186.69|188.98|186.58|0
1647971970000|2022-03-22 17:59:30|189.03|186.63|188.98|186.58|189.09|186.69|188.98|186.58|0
1647971980000|2022-03-22 17:59:40|188.88|186.48|188.88|186.48|188.98|186.58|188.88|186.48|0
1647971990000|2022-03-22 17:59:50|188.78|186.38|188.98|186.58|188.98|186.58|188.78|186.38|0
1647972000000|2022-03-22 18:00:00|189.09|186.69|189.19|186.79|189.29|186.89|189.09|186.69|0
1647972010000|2022-03-22 18:00:10|189.09|186.69|188.98|186.58|189.09|186.69|188.88|186.48|0
1647972020000|2022-03-22 18:00:20|189.09|186.69|188.88|186.48|189.09|186.69|188.88|186.48|0
1647972030000|2022-03-22 18:00:30|188.78|186.38|188.78|186.38|188.78|186.38|188.78|186.38|0
1647972040000|2022-03-22 18:00:40|188.68|186.28|188.68|186.28|188.78|186.38|188.68|186.28|0
1647972050000|2022-03-22 18:00:50|188.88|186.48|188.68|186.28|188.88|186.48|188.68|186.28|0
1647972060000|2022-03-22 18:01:00|188.58|186.18|188.78|186.38|188.78|186.38|188.58|186.18|0
1647972070000|2022-03-22 18:01:10|188.58|186.18|188.38|185.98|188.58|186.18|188.28|185.88|0
1647972080000|2022-03-22 18:01:20|188.28|185.88|188.38|185.98|188.38|185.98|188.28|185.88|0
1647972090000|2022-03-22 18:01:30|188.48|186.08|188.38|185.98|188.48|186.08|188.38|185.98|0
1647972100000|2022-03-22 18:01:40|188.28|185.88|188.28|185.88|188.28|185.88|188.28|185.88|0
1647972110000|2022-03-22 18:01:50|188.38|185.98|188.28|185.88|188.38|185.98|188.08|185.68|0
1647972120000|2022-03-22 18:02:00|188.38|185.98|188.28|185.88|188.38|185.98|188.28|185.88|0
1647972130000|2022-03-22 18:02:10|188.48|186.08|188.58|186.18|188.58|186.18|188.38|185.98|0
1647972140000|2022-03-22 18:02:20|188.38|185.98|188.18|185.78|188.38|185.98|188.18|185.78|0
1647972150000|2022-03-22 18:02:30|188.08|185.68|187.77|185.37|188.18|185.78|187.77|185.37|0
1647972160000|2022-03-22 18:02:40|187.87|185.47|187.87|185.47|187.87|185.47|187.77|185.37|0
1647972170000|2022-03-22 18:02:50|187.98|185.58|188.38|185.98|188.38|185.98|187.98|185.58|0
1647972180000|2022-03-22 18:03:00|188.48|186.08|188.28|185.88|188.48|186.08|188.28|185.88|0
1647972190000|2022-03-22 18:03:10|188.38|185.98|188.28|185.88|188.38|185.98|188.28|185.88|0
1647972200000|2022-03-22 18:03:20|188.18|185.78|188.28|185.88|188.38|185.98|188.18|185.78|0
1647972210000|2022-03-22 18:03:30|187.98|185.58|188.08|185.68|188.08|185.68|187.87|185.47|0
1647972220000|2022-03-22 18:03:40|187.98|185.58|187.97|185.57|188.08|185.68|187.97|185.57|0
1647972230000|2022-03-22 18:03:50|187.77|185.37|187.87|185.47|187.87|185.47|187.77|185.37|0
1647972240000|2022-03-22 18:04:00|187.77|185.37|187.07|184.67|187.77|185.37|187.07|184.67|0
1647972250000|2022-03-22 18:04:10|186.87|184.47|187.07|184.67|187.07|184.67|186.87|184.47|0
1647972260000|2022-03-22 18:04:20|186.97|184.57|186.97|184.57|186.97|184.57|186.97|184.57|0
1647972270000|2022-03-22 18:04:30|187.02|184.62|187.12|184.72|187.17|184.77|187.02|184.62|0
1647972280000|2022-03-22 18:04:40|187.37|184.97|187.37|184.97|187.47|185.07|187.37|184.97|0
1647972290000|2022-03-22 18:04:50|187.42|185.02|187.47|185.07|187.47|185.07|187.42|185.02|0
1647972300000|2022-03-22 18:05:00|187.42|185.02|187.42|185.02|187.42|185.02|187.17|184.77|0
1647972310000|2022-03-22 18:05:10|187.17|184.77|187.07|184.67|187.27|184.87|187.07|184.67|0
1647972320000|2022-03-22 18:05:20|187.27|184.87|187.57|185.17|187.57|185.17|187.27|184.87|0
1647972330000|2022-03-22 18:05:30|187.47|185.07|187.77|185.37|187.77|185.37|187.47|185.07|0
1647972340000|2022-03-22 18:05:40|187.67|185.27|187.67|185.27|187.67|185.27|187.57|185.17|0
1647972350000|2022-03-22 18:05:50|187.57|185.17|187.57|185.17|187.67|185.27|187.57|185.17|0
1647972360000|2022-03-22 18:06:00|187.47|185.07|187.47|185.07|187.47|185.07|187.27|184.87|0
1647972370000|2022-03-22 18:06:10|187.37|184.97|187.37|184.97|187.47|185.07|187.27|184.87|0
1647972380000|2022-03-22 18:06:20|187.57|185.17|187.57|185.17|187.57|185.17|187.57|185.17|0
1647972390000|2022-03-22 18:06:30|187.67|185.27|187.77|185.37|187.77|185.37|187.67|185.27|0
1647972400000|2022-03-22 18:06:40|187.57|185.17|187.37|184.97|187.57|185.17|187.37|184.97|0
1647972410000|2022-03-22 18:06:50|187.17|184.77|187.27|184.87|187.27|184.87|187.17|184.77|0
1647972420000|2022-03-22 18:07:00|187.17|184.77|187.07|184.67|187.17|184.77|187.02|184.62|0
1647972430000|2022-03-22 18:07:10|187.17|184.77|187.07|184.67|187.17|184.77|187.07|184.67|0
1647972440000|2022-03-22 18:07:20|187.17|184.77|186.87|184.47|187.17|184.77|186.87|184.47|0
1647972450000|2022-03-22 18:07:30|186.77|184.37|186.77|184.37|186.77|184.37|186.67|184.27|0
1647972460000|2022-03-22 18:07:40|186.67|184.27|186.57|184.17|186.67|184.27|186.57|184.17|0
1647972470000|2022-03-22 18:07:50|186.77|184.37|187.07|184.67|187.07|184.67|186.77|184.37|0
1647972480000|2022-03-22 18:08:00|187.17|184.77|187.07|184.67|187.17|184.77|187.07|184.67|0
1647972490000|2022-03-22 18:08:10|186.97|184.57|187.47|185.07|187.47|185.07|186.97|184.57|0
1647972500000|2022-03-22 18:08:20|187.67|185.27|186.87|184.47|187.67|185.27|186.87|184.47|0
1647972510000|2022-03-22 18:08:30|186.97|184.57|186.97|184.57|186.97|184.57|186.97|184.57|0
1647972520000|2022-03-22 18:08:40|187.07|184.67|186.97|184.57|187.07|184.67|186.97|184.57|0
1647972530000|2022-03-22 18:08:50|186.87|184.47|186.97|184.57|186.97|184.57|186.87|184.47|0
1647972540000|2022-03-22 18:09:00|187.07|184.67|187.17|184.77|187.17|184.77|186.87|184.47|0
1647972550000|2022-03-22 18:09:10|187.07|184.67|186.97|184.57|187.27|184.87|186.97|184.57|0
1647972560000|2022-03-22 18:09:20|187.07|184.67|187.07|184.67|187.07|184.67|186.97|184.57|0
1647972570000|2022-03-22 18:09:30|187.12|184.72|186.97|184.57|187.17|184.77|186.97|184.57|0
1647972580000|2022-03-22 18:09:40|187.07|184.67|187.27|184.87|187.27|184.87|187.07|184.67|0
1647972590000|2022-03-22 18:09:50|187.37|184.97|187.27|184.87|187.37|184.97|187.27|184.87|0
1647972600000|2022-03-22 18:10:00|187.32|184.92|187.17|184.77|187.47|185.07|187.17|184.77|0
1647972610000|2022-03-22 18:10:10|187.07|184.67|186.87|184.47|187.07|184.67|186.87|184.47|0
1647972620000|2022-03-22 18:10:20|186.97|184.57|187.47|185.07|187.47|185.07|186.97|184.57|0
1647972630000|2022-03-22 18:10:30|187.37|184.97|187.37|184.97|187.47|185.07|187.27|184.87|0
1647972640000|2022-03-22 18:10:40|187.47|185.07|187.47|185.07|187.47|185.07|187.47|185.07|0
1647972650000|2022-03-22 18:10:50|187.57|185.17|187.77|185.37|187.77|185.37|187.57|185.17|0
1647972660000|2022-03-22 18:11:00|187.97|185.57|187.97|185.57|187.97|185.57|187.82|185.42|0
1647972670000|2022-03-22 18:11:10|187.87|185.47|187.87|185.47|188.07|185.67|187.87|185.47|0
1647972680000|2022-03-22 18:11:20|188.07|185.67|187.97|185.57|188.07|185.67|187.97|185.57|0
1647972690000|2022-03-22 18:11:30|188.07|185.67|188.07|185.67|188.17|185.77|188.07|185.67|0
1647972700000|2022-03-22 18:11:40|188.17|185.77|188.07|185.67|188.17|185.77|188.07|185.67|0
1647972710000|2022-03-22 18:11:50|188.17|185.77|188.17|185.77|188.17|185.77|188.07|185.67|0
1647972720000|2022-03-22 18:12:00|187.87|185.47|187.87|185.47|187.87|185.47|187.77|185.37|0
1647972730000|2022-03-22 18:12:10|187.77|185.37|187.97|185.57|187.97|185.57|187.77|185.37|0
1647972740000|2022-03-22 18:12:20|188.07|185.67|187.72|185.32|188.07|185.67|187.72|185.32|0
1647972750000|2022-03-22 18:12:30|187.77|185.37|187.77|185.37|187.87|185.47|187.77|185.37|0
1647972760000|2022-03-22 18:12:40|187.87|185.47|187.87|185.47|187.97|185.57|187.87|185.47|0
1647972770000|2022-03-22 18:12:50|187.97|185.57|187.87|185.47|187.97|185.57|187.87|185.47|0
1647972780000|2022-03-22 18:13:00|188.07|185.67|188.17|185.77|188.27|185.87|188.07|185.67|0
1647972790000|2022-03-22 18:13:10|188.07|185.67|187.67|185.27|188.07|185.67|187.67|185.27|0
1647972800000|2022-03-22 18:13:20|187.47|185.07|187.67|185.27|187.67|185.27|187.47|185.07|0
1647972810000|2022-03-22 18:13:30|187.57|185.17|187.67|185.27|187.67|185.27|187.57|185.17|0
1647972820000|2022-03-22 18:13:40|187.77|185.37|187.77|185.37|187.77|185.37|187.57|185.17|0
1647972830000|2022-03-22 18:13:50|187.67|185.27|187.57|185.17|187.67|185.27|187.57|185.17|0
1647972840000|2022-03-22 18:14:00|187.67|185.27|187.77|185.37|187.77|185.37|187.67|185.27|0
1647972850000|2022-03-22 18:14:10|187.72|185.32|187.47|185.07|187.72|185.32|187.47|185.07|0
1647972860000|2022-03-22 18:14:20|187.37|184.97|187.37|184.97|187.37|184.97|187.37|184.97|0
1647972870000|2022-03-22 18:14:30|187.27|184.87|187.27|184.87|187.27|184.87|187.17|184.77|0
1647972880000|2022-03-22 18:14:40|187.37|184.97|187.27|184.87|187.37|184.97|187.27|184.87|0
1647972890000|2022-03-22 18:14:50|187.22|184.82|187.42|185.02|187.42|185.02|187.22|184.82|0
1647972900000|2022-03-22 18:15:00|187.37|184.97|187.37|184.97|187.47|185.07|187.27|184.87|0
1647972910000|2022-03-22 18:15:10|187.32|184.92|187.47|185.07|187.47|185.07|187.27|184.87|0
1647972920000|2022-03-22 18:15:20|187.27|184.87|187.07|184.67|187.27|184.87|187.07|184.67|0
1647972930000|2022-03-22 18:15:30|187.17|184.77|187.11|184.71|187.17|184.77|187.07|184.67|0
1647972940000|2022-03-22 18:15:40|187.17|184.77|187.37|184.97|187.37|184.97|187.17|184.77|0
1647972950000|2022-03-22 18:15:50|187.27|184.87|187.07|184.67|187.27|184.87|187.07|184.67|0
1647972960000|2022-03-22 18:16:00|187.17|184.77|186.97|184.57|187.17|184.77|186.87|184.47|0
1647972970000|2022-03-22 18:16:10|187.07|184.67|187.37|184.97|187.37|184.97|186.97|184.57|0
1647972980000|2022-03-22 18:16:20|187.47|185.07|187.67|185.27|187.67|185.27|187.47|185.07|0
1647972990000|2022-03-22 18:16:30|187.62|185.22|187.67|185.27|187.67|185.27|187.57|185.17|0
1647973000000|2022-03-22 18:16:40|187.57|185.17|187.77|185.37|187.77|185.37|187.57|185.17|0
1647973010000|2022-03-22 18:16:50|187.57|185.17|187.57|185.17|187.77|185.37|187.57|185.17|0
1647973020000|2022-03-22 18:17:00|187.67|185.27|187.77|185.37|187.87|185.47|187.67|185.27|0
1647973030000|2022-03-22 18:17:10|187.82|185.42|187.77|185.37|187.87|185.47|187.77|185.37|0
1647973040000|2022-03-22 18:17:20|187.87|185.47|187.87|185.47|187.87|185.47|187.77|185.37|0
1647973050000|2022-03-22 18:17:30|187.77|185.37|187.47|185.07|187.77|185.37|187.47|185.07|0
1647973060000|2022-03-22 18:17:40|187.67|185.27|187.77|185.37|187.77|185.37|187.47|185.07|0
1647973070000|2022-03-22 18:17:50|187.82|185.42|188.17|185.77|188.17|185.77|187.82|185.42|0
1647973080000|2022-03-22 18:18:00|188.27|185.87|187.97|185.57|188.37|185.97|187.97|185.57|0
1647973090000|2022-03-22 18:18:10|188.07|185.67|188.27|185.87|188.27|185.87|188.07|185.67|0
1647973100000|2022-03-22 18:18:20|188.47|186.07|188.57|186.17|188.57|186.17|188.47|186.07|0
1647973110000|2022-03-22 18:18:30|188.62|186.22|188.67|186.27|188.67|186.27|188.62|186.22|0
1647973120000|2022-03-22 18:18:40|188.82|186.42|188.78|186.38|188.82|186.42|188.78|186.38|0
1647973130000|2022-03-22 18:18:50|188.67|186.27|188.78|186.38|188.78|186.38|188.57|186.17|0
1647973140000|2022-03-22 18:19:00|188.67|186.27|188.88|186.48|188.88|186.48|188.67|186.27|0
1647973150000|2022-03-22 18:19:10|188.78|186.38|188.37|185.97|188.88|186.48|188.37|185.97|0
1647973160000|2022-03-22 18:19:20|188.27|185.87|188.17|185.77|188.27|185.87|188.17|185.77|0
1647973170000|2022-03-22 18:19:30|188.22|185.82|188.47|186.07|188.47|186.07|188.22|185.82|0
1647973180000|2022-03-22 18:19:40|188.37|185.97|188.27|185.87|188.37|185.97|188.27|185.87|0
1647973190000|2022-03-22 18:19:50|188.32|185.92|188.47|186.07|188.47|186.07|188.27|185.87|0
1647973200000|2022-03-22 18:20:00|188.57|186.17|188.27|185.87|188.57|186.17|188.27|185.87|0
1647973210000|2022-03-22 18:20:10|188.17|185.77|188.27|185.87|188.27|185.87|188.17|185.77|0
1647973220000|2022-03-22 18:20:20|188.17|185.77|187.27|184.87|188.17|185.77|187.27|184.87|0
1647973230000|2022-03-22 18:20:30|187.47|185.07|187.57|185.17|187.67|185.27|187.47|185.07|0
1647973240000|2022-03-22 18:20:40|187.67|185.27|187.67|185.27|187.77|185.37|187.67|185.27|0
1647973250000|2022-03-22 18:20:50|187.61|185.21|187.41|185.01|187.61|185.21|187.41|185.01|0
1647973260000|2022-03-22 18:21:00|187.37|184.97|187.57|185.17|187.57|185.17|187.37|184.97|0
1647973270000|2022-03-22 18:21:10|187.67|185.27|187.47|185.07|187.67|185.27|187.47|185.07|0
1647973280000|2022-03-22 18:21:20|187.37|184.97|187.57|185.17|187.57|185.17|187.37|184.97|0
1647973290000|2022-03-22 18:21:30|187.67|185.27|187.47|185.07|187.77|185.37|187.47|185.07|0
1647973300000|2022-03-22 18:21:40|187.57|185.17|187.37|184.97|187.57|185.17|187.37|184.97|0
1647973310000|2022-03-22 18:21:50|187.57|185.17|187.57|185.17|187.57|185.17|187.47|185.07|0
1647973320000|2022-03-22 18:22:00|187.47|185.07|187.16|184.76|187.47|185.07|187.16|184.76|0
1647973330000|2022-03-22 18:22:10|186.96|184.56|187.06|184.66|187.16|184.76|186.96|184.56|0
1647973340000|2022-03-22 18:22:20|186.96|184.56|186.91|184.51|186.96|184.56|186.91|184.51|0
1647973350000|2022-03-22 18:22:30|187.01|184.61|187.16|184.76|187.21|184.81|187.01|184.61|0
1647973360000|2022-03-22 18:22:40|187.26|184.86|187.37|184.97|187.37|184.97|187.26|184.86|0
1647973370000|2022-03-22 18:22:50|187.47|185.07|187.37|184.97|187.47|185.07|187.37|184.97|0
1647973380000|2022-03-22 18:23:00|187.16|184.76|187.26|184.86|187.26|184.86|187.16|184.76|0
1647973390000|2022-03-22 18:23:10|186.96|184.56|187.06|184.66|187.06|184.66|186.96|184.56|0
1647973400000|2022-03-22 18:23:20|186.86|184.46|187.06|184.66|187.06|184.66|186.86|184.46|0
1647973410000|2022-03-22 18:23:30|186.96|184.56|186.96|184.56|186.96|184.56|186.96|184.56|0
1647973420000|2022-03-22 18:23:40|187.06|184.66|187.36|184.96|187.36|184.96|187.06|184.66|0
1647973430000|2022-03-22 18:23:50|187.16|184.76|187.26|184.86|187.26|184.86|187.16|184.76|0
1647973440000|2022-03-22 18:24:00|187.16|184.76|186.96|184.56|187.26|184.86|186.96|184.56|0
1647973450000|2022-03-22 18:24:10|187.06|184.66|186.96|184.56|187.06|184.66|186.96|184.56|0
1647973460000|2022-03-22 18:24:20|186.86|184.46|186.66|184.26|186.86|184.46|186.66|184.26|0
1647973470000|2022-03-22 18:24:30|186.36|183.96|186.31|183.91|186.36|183.96|186.16|183.76|0
1647973480000|2022-03-22 18:24:40|186.26|183.86|186.26|183.86|186.26|183.86|186.16|183.76|0
1647973490000|2022-03-22 18:24:50|186.11|183.71|186.26|183.86|186.26|183.86|186.06|183.66|0
1647973500000|2022-03-22 18:25:00|186.06|183.66|186.16|183.76|186.16|183.76|186.06|183.66|0
1647973510000|2022-03-22 18:25:10|185.96|183.56|186.06|183.66|186.16|183.76|185.96|183.56|0
1647973520000|2022-03-22 18:25:20|186.26|183.86|186.06|183.66|186.26|183.86|186.06|183.66|0
1647973530000|2022-03-22 18:25:30|185.96|183.56|185.91|183.51|185.96|183.56|185.76|183.36|0
1647973540000|2022-03-22 18:25:40|185.86|183.46|185.96|183.56|185.96|183.56|185.81|183.41|0
1647973550000|2022-03-22 18:25:50|186.01|183.61|186.06|183.66|186.06|183.66|186.01|183.61|0
1647973560000|2022-03-22 18:26:00|186.26|183.86|185.76|183.36|186.26|183.86|185.76|183.36|0
1647973570000|2022-03-22 18:26:10|185.66|183.26|185.66|183.26|185.76|183.36|185.66|183.26|0
1647973580000|2022-03-22 18:26:20|185.16|182.76|184.86|182.46|185.16|182.76|184.86|182.46|0
1647973590000|2022-03-22 18:26:30|184.66|182.26|184.76|182.36|184.76|182.36|184.57|182.17|0
1647973600000|2022-03-22 18:26:40|184.66|182.26|184.17|181.77|184.66|182.26|184.17|181.77|0
1647973610000|2022-03-22 18:26:50|184.27|181.87|184.17|181.77|184.27|181.87|184.17|181.77|0
1647973620000|2022-03-22 18:27:00|184.37|181.97|184.76|182.36|184.76|182.36|184.37|181.97|0
1647973630000|2022-03-22 18:27:10|184.56|182.16|184.47|182.07|184.66|182.26|184.47|182.07|0
1647973640000|2022-03-22 18:27:20|184.27|181.87|184.17|181.77|184.27|181.87|184.07|181.67|0
1647973650000|2022-03-22 18:27:30|184.27|181.87|184.07|181.67|184.27|181.87|184.07|181.67|0
1647973660000|2022-03-22 18:27:40|183.77|181.37|183.77|181.37|183.77|181.37|183.67|181.27|0
1647973670000|2022-03-22 18:27:50|183.87|181.47|184.17|181.77|184.17|181.77|183.77|181.37|0
1647973680000|2022-03-22 18:28:00|184.27|181.87|183.67|181.27|184.27|181.87|183.67|181.27|0
1647973690000|2022-03-22 18:28:10|183.77|181.37|184.47|182.07|184.47|182.07|183.77|181.37|0
1647973700000|2022-03-22 18:28:20|184.51|182.11|184.66|182.26|184.66|182.26|184.51|182.11|0
1647973710000|2022-03-22 18:28:30|184.76|182.36|184.76|182.36|184.86|182.46|184.76|182.36|0
1647973720000|2022-03-22 18:28:40|184.96|182.56|184.76|182.36|184.96|182.56|184.76|182.36|0
1647973730000|2022-03-22 18:28:50|184.96|182.56|185.06|182.66|185.06|182.66|184.96|182.56|0
1647973740000|2022-03-22 18:29:00|185.26|182.86|185.46|183.06|185.46|183.06|185.26|182.86|0
1647973750000|2022-03-22 18:29:10|185.36|182.96|185.66|183.26|185.66|183.26|185.36|182.96|0
1647973760000|2022-03-22 18:29:20|185.56|183.16|185.46|183.06|185.66|183.26|185.46|183.06|0
1647973770000|2022-03-22 18:29:30|185.56|183.16|185.26|182.86|185.56|183.16|185.16|182.76|0
1647973780000|2022-03-22 18:29:40|185.06|182.66|185.16|182.76|185.16|182.76|185.06|182.66|0
1647973790000|2022-03-22 18:29:50|185.11|182.71|185.26|182.86|185.36|182.96|185.11|182.71|0
1647973800000|2022-03-22 18:30:00|185.36|182.96|185.56|183.16|185.56|183.16|185.36|182.96|0
1647973810000|2022-03-22 18:30:10|185.46|183.06|185.36|182.96|185.56|183.16|185.36|182.96|0
1647973820000|2022-03-22 18:30:20|185.06|182.66|185.06|182.66|185.06|182.66|185.06|182.66|0
1647973830000|2022-03-22 18:30:30|184.96|182.56|184.96|182.56|185.06|182.66|184.96|182.56|0
1647973840000|2022-03-22 18:30:40|185.06|182.66|184.96|182.56|185.06|182.66|184.76|182.36|0
1647973850000|2022-03-22 18:30:50|184.56|182.16|184.56|182.16|184.66|182.26|184.56|182.16|0
1647973860000|2022-03-22 18:31:00|184.76|182.36|184.86|182.46|184.96|182.56|184.76|182.36|0
1647973870000|2022-03-22 18:31:10|184.56|182.16|184.46|182.06|184.66|182.26|184.46|182.06|0
1647973880000|2022-03-22 18:31:20|184.36|181.96|184.27|181.87|184.46|182.06|184.27|181.87|0
1647973890000|2022-03-22 18:31:30|184.07|181.67|183.67|181.27|184.07|181.67|183.67|181.27|0
1647973900000|2022-03-22 18:31:40|183.77|181.37|183.77|181.37|183.87|181.47|183.67|181.27|0
1647973910000|2022-03-22 18:31:50|184.27|181.87|184.51|182.11|184.56|182.16|184.27|181.87|0
1647973920000|2022-03-22 18:32:00|184.66|182.26|185.06|182.66|185.11|182.71|184.66|182.26|0
1647973930000|2022-03-22 18:32:10|184.96|182.56|185.16|182.76|185.26|182.86|184.96|182.56|0
1647973940000|2022-03-22 18:32:20|185.26|182.86|185.46|183.06|185.46|183.06|185.16|182.76|0
1647973950000|2022-03-22 18:32:30|185.56|183.16|185.66|183.26|185.66|183.26|185.46|183.06|0
1647973960000|2022-03-22 18:32:40|185.61|183.21|186.16|183.76|186.16|183.76|185.61|183.21|0
1647973970000|2022-03-22 18:32:50|186.06|183.66|186.06|183.66|186.06|183.66|185.86|183.46|0
1647973980000|2022-03-22 18:33:00|186.16|183.76|185.76|183.36|186.16|183.76|185.76|183.36|0
1647973990000|2022-03-22 18:33:10|185.96|183.56|185.96|183.56|186.11|183.71|185.96|183.56|0
1647974000000|2022-03-22 18:33:20|186.06|183.66|185.96|183.56|186.06|183.66|185.96|183.56|0
1647974010000|2022-03-22 18:33:30|185.86|183.46|185.86|183.46|185.86|183.46|185.76|183.36|0
1647974020000|2022-03-22 18:33:40|185.96|183.56|186.06|183.66|186.06|183.66|185.86|183.46|0
1647974030000|2022-03-22 18:33:50|186.26|183.86|186.16|183.76|186.26|183.86|186.16|183.76|0
1647974040000|2022-03-22 18:34:00|186.06|183.66|185.86|183.46|186.06|183.66|185.86|183.46|0
1647974050000|2022-03-22 18:34:10|186.06|183.66|186.36|183.96|186.36|183.96|186.06|183.66|0
1647974060000|2022-03-22 18:34:20|186.26|183.86|186.36|183.96|186.36|183.96|186.26|183.86|0
1647974070000|2022-03-22 18:34:30|186.26|183.86|186.26|183.86|186.36|183.96|186.26|183.86|0
1647974080000|2022-03-22 18:34:40|186.36|183.96|186.56|184.16|186.56|184.16|186.16|183.76|0
1647974090000|2022-03-22 18:34:50|186.76|184.36|186.66|184.26|186.76|184.36|186.66|184.26|0
1647974100000|2022-03-22 18:35:00|186.56|184.16|186.66|184.26|186.66|184.26|186.46|184.06|0
1647974110000|2022-03-22 18:35:10|186.56|184.16|186.26|183.86|186.56|184.16|186.26|183.86|0
1647974120000|2022-03-22 18:35:20|186.36|183.96|186.76|184.36|186.76|184.36|186.36|183.96|0
1647974130000|2022-03-22 18:35:30|186.61|184.21|186.46|184.06|186.61|184.21|186.46|184.06|0
1647974140000|2022-03-22 18:35:40|186.56|184.16|186.56|184.16|186.56|184.16|186.46|184.06|0
1647974150000|2022-03-22 18:35:50|186.66|184.26|186.46|184.06|186.66|184.26|186.46|184.06|0
1647974160000|2022-03-22 18:36:00|186.36|183.96|186.31|183.91|186.36|183.96|186.31|183.91|0
1647974170000|2022-03-22 18:36:10|186.26|183.86|185.96|183.56|186.26|183.86|185.96|183.56|0
1647974180000|2022-03-22 18:36:20|186.16|183.76|186.16|183.76|186.36|183.96|186.16|183.76|0
1647974190000|2022-03-22 18:36:30|186.06|183.66|186.36|183.96|186.46|184.06|186.06|183.66|0
1647974200000|2022-03-22 18:36:40|186.26|183.86|186.56|184.16|186.56|184.16|186.26|183.86|0
1647974210000|2022-03-22 18:36:50|186.26|183.86|186.26|183.86|186.36|183.96|186.26|183.86|0
1647974220000|2022-03-22 18:37:00|186.16|183.76|186.16|183.76|186.26|183.86|186.16|183.76|0
1647974230000|2022-03-22 18:37:10|185.96|183.56|185.96|183.56|185.96|183.56|185.76|183.36|0
1647974240000|2022-03-22 18:37:20|186.01|183.61|186.16|183.76|186.16|183.76|186.01|183.61|0
1647974250000|2022-03-22 18:37:30|186.26|183.86|186.41|184.01|186.56|184.16|186.26|183.86|0
1647974260000|2022-03-22 18:37:40|186.46|184.06|186.66|184.26|186.66|184.26|186.36|183.96|0
1647974270000|2022-03-22 18:37:50|186.76|184.36|186.26|183.86|186.76|184.36|186.26|183.86|0
1647974280000|2022-03-22 18:38:00|186.36|183.96|186.26|183.86|186.36|183.96|186.26|183.86|0
1647974290000|2022-03-22 18:38:10|186.21|183.81|186.16|183.76|186.31|183.91|186.16|183.76|0
1647974300000|2022-03-22 18:38:20|186.06|183.66|186.06|183.66|186.16|183.76|186.06|183.66|0
1647974310000|2022-03-22 18:38:30|185.96|183.56|185.96|183.56|185.96|183.56|185.76|183.36|0
1647974320000|2022-03-22 18:38:40|186.1|183.7|186.06|183.66|186.16|183.76|186.06|183.66|0
1647974330000|2022-03-22 18:38:50|185.96|183.56|186.06|183.66|186.06|183.66|185.96|183.56|0
1647974340000|2022-03-22 18:39:00|186.16|183.76|186.66|184.26|186.66|184.26|186.16|183.76|0
1647974350000|2022-03-22 18:39:10|186.56|184.16|186.66|184.26|186.76|184.36|186.56|184.16|0
1647974360000|2022-03-22 18:39:20|186.76|184.36|186.66|184.26|186.76|184.36|186.66|184.26|0
1647974370000|2022-03-22 18:39:30|186.56|184.16|186.56|184.16|186.56|184.16|186.56|184.16|0
1647974380000|2022-03-22 18:39:40|186.16|183.76|186.16|183.76|186.26|183.86|185.96|183.56|0
1647974390000|2022-03-22 18:39:50|186.26|183.86|186.26|183.86|186.26|183.86|186.16|183.76|0
1647974400000|2022-03-22 18:40:00|186.16|183.76|185.86|183.46|186.16|183.76|185.86|183.46|0
1647974410000|2022-03-22 18:40:10|185.76|183.36|186.26|183.86|186.26|183.86|185.76|183.36|0
1647974420000|2022-03-22 18:40:20|186.16|183.76|186.16|183.76|186.16|183.76|186.16|183.76|0
1647974430000|2022-03-22 18:40:30|186.06|183.66|186.06|183.66|186.16|183.76|186.06|183.66|0
1647974440000|2022-03-22 18:40:40|186.16|183.76|186.16|183.76|186.16|183.76|186.06|183.66|0
1647974450000|2022-03-22 18:40:50|185.76|183.36|185.66|183.26|185.76|183.36|185.66|183.26|0
1647974460000|2022-03-22 18:41:00|185.46|183.06|185.16|182.76|185.46|183.06|185.16|182.76|0
1647974470000|2022-03-22 18:41:10|185.26|182.86|185.26|182.86|185.26|182.86|185.16|182.76|0
1647974480000|2022-03-22 18:41:20|185.36|182.96|185.46|183.06|185.46|183.06|185.36|182.96|0
1647974490000|2022-03-22 18:41:30|185.56|183.16|185.3|182.9|185.56|183.16|185.3|182.9|0
1647974500000|2022-03-22 18:41:40|185.26|182.86|185.36|182.96|185.46|183.06|185.26|182.86|0
1647974510000|2022-03-22 18:41:50|185.46|183.06|185.26|182.86|185.46|183.06|185.26|182.86|0
1647974520000|2022-03-22 18:42:00|185.16|182.76|185.26|182.86|185.26|182.86|185.16|182.76|0
1647974530000|2022-03-22 18:42:10|185.56|183.16|185.76|183.36|185.76|183.36|185.56|183.16|0
1647974540000|2022-03-22 18:42:20|185.86|183.46|185.76|183.36|186|183.6|185.76|183.36|0
1647974550000|2022-03-22 18:42:30|185.6|183.2|185.46|183.06|185.66|183.26|185.46|183.06|0
1647974560000|2022-03-22 18:42:40|185.6|183.2|185.46|183.06|185.6|183.2|185.46|183.06|0
1647974570000|2022-03-22 18:42:50|185.36|182.96|185.66|183.26|185.66|183.26|185.36|182.96|0
1647974580000|2022-03-22 18:43:00|185.86|183.46|185.8|183.4|185.86|183.46|185.76|183.36|0
1647974590000|2022-03-22 18:43:10|185.86|183.46|185.6|183.2|185.86|183.46|185.6|183.2|0
1647974600000|2022-03-22 18:43:20|185.76|183.36|185.56|183.16|185.76|183.36|185.56|183.16|0
1647974610000|2022-03-22 18:43:30|185.46|183.06|185.36|182.96|185.46|183.06|185.26|182.86|0
1647974620000|2022-03-22 18:43:40|185.46|183.06|185.46|183.06|185.46|183.06|185.4|183|0
1647974630000|2022-03-22 18:43:50|185.36|182.96|185.66|183.26|185.66|183.26|185.36|182.96|0
1647974640000|2022-03-22 18:44:00|185.46|183.06|185.46|183.06|185.76|183.36|185.46|183.06|0
1647974650000|2022-03-22 18:44:10|185.56|183.16|185.46|183.06|185.56|183.16|185.36|182.96|0
1647974660000|2022-03-22 18:44:20|185.36|182.96|185.56|183.16|185.66|183.26|185.36|182.96|0
1647974670000|2022-03-22 18:44:30|185.46|183.06|185.56|183.16|185.56|183.16|185.46|183.06|0
1647974680000|2022-03-22 18:44:40|185.66|183.26|185.46|183.06|185.66|183.26|185.46|183.06|0
1647974690000|2022-03-22 18:44:50|185.65|183.25|185.8|183.4|185.85|183.45|185.65|183.25|0
1647974700000|2022-03-22 18:45:00|185.85|183.45|185.65|183.25|185.85|183.45|185.65|183.25|0
1647974710000|2022-03-22 18:45:10|185.6|183.2|185.26|182.86|185.6|183.2|185.26|182.86|0
1647974720000|2022-03-22 18:45:20|185.16|182.76|185.26|182.86|185.26|182.86|185.16|182.76|0
1647974730000|2022-03-22 18:45:30|185.46|183.06|185.55|183.15|185.55|183.15|185.46|183.06|0
1647974740000|2022-03-22 18:45:40|185.75|183.35|186.05|183.65|186.05|183.65|185.75|183.35|0
1647974750000|2022-03-22 18:45:50|186.15|183.75|186.15|183.75|186.25|183.85|186.05|183.65|0
1647974760000|2022-03-22 18:46:00|186.05|183.65|185.45|183.05|186.05|183.65|185.45|183.05|0
1647974770000|2022-03-22 18:46:10|185.55|183.15|185.55|183.15|185.55|183.15|185.55|183.15|0
1647974780000|2022-03-22 18:46:20|185.36|182.96|185.5|183.1|185.65|183.25|185.36|182.96|0
1647974790000|2022-03-22 18:46:30|185.6|183.2|185.55|183.15|185.75|183.35|185.55|183.15|0
1647974800000|2022-03-22 18:46:40|185.75|183.35|185.95|183.55|186.05|183.65|185.75|183.35|0
1647974810000|2022-03-22 18:46:50|186.05|183.65|186.05|183.65|186.05|183.65|186.05|183.65|0
1647974820000|2022-03-22 18:47:00|186.15|183.75|186.15|183.75|186.35|183.95|186.15|183.75|0
1647974830000|2022-03-22 18:47:10|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1647974840000|2022-03-22 18:47:20|186.15|183.75|186.05|183.65|186.15|183.75|186.05|183.65|0
1647974850000|2022-03-22 18:47:30|185.95|183.55|186.05|183.65|186.05|183.65|185.95|183.55|0
1647974860000|2022-03-22 18:47:40|185.95|183.55|186.05|183.65|186.05|183.65|185.85|183.45|0
1647974870000|2022-03-22 18:47:50|186.15|183.75|186.15|183.75|186.15|183.75|186.15|183.75|0
1647974880000|2022-03-22 18:48:00|185.95|183.55|186.05|183.65|186.05|183.65|185.95|183.55|0
1647974890000|2022-03-22 18:48:10|185.95|183.55|185.95|183.55|186.05|183.65|185.95|183.55|0
1647974900000|2022-03-22 18:48:20|186.15|183.75|186.25|183.85|186.25|183.85|186.15|183.75|0
1647974910000|2022-03-22 18:48:30|186.2|183.8|186.15|183.75|186.4|184|186.15|183.75|0
1647974920000|2022-03-22 18:48:40|186.05|183.65|185.75|183.35|186.05|183.65|185.75|183.35|0
1647974930000|2022-03-22 18:48:50|185.85|183.45|184.96|182.56|185.85|183.45|184.96|182.56|0
1647974940000|2022-03-22 18:49:00|185.06|182.66|185.06|182.66|185.06|182.66|184.76|182.36|0
1647974950000|2022-03-22 18:49:10|185.05|182.65|184.66|182.26|185.05|182.65|184.66|182.26|0
1647974960000|2022-03-22 18:49:20|184.76|182.36|184.76|182.36|184.86|182.46|184.76|182.36|0
1647974970000|2022-03-22 18:49:30|184.8|182.4|184.76|182.36|184.86|182.46|184.76|182.36|0
1647974980000|2022-03-22 18:49:40|184.66|182.26|185.05|182.65|185.05|182.65|184.66|182.26|0
1647974990000|2022-03-22 18:49:50|185.15|182.75|185.15|182.75|185.15|182.75|185.15|182.75|0
1647975000000|2022-03-22 18:50:00|185.25|182.85|185.15|182.75|185.25|182.85|185.05|182.65|0
1647975010000|2022-03-22 18:50:10|184.96|182.56|185.15|182.75|185.15|182.75|184.96|182.56|0
1647975020000|2022-03-22 18:50:20|185.35|182.95|184.86|182.46|185.35|182.95|184.86|182.46|0
1647975030000|2022-03-22 18:50:30|185.15|182.75|185.25|182.85|185.25|182.85|185.05|182.65|0
1647975040000|2022-03-22 18:50:40|185.15|182.75|185.05|182.65|185.25|182.85|185.05|182.65|0
1647975050000|2022-03-22 18:50:50|184.95|182.55|184.95|182.55|184.95|182.55|184.95|182.55|0
1647975060000|2022-03-22 18:51:00|184.9|182.5|185.45|183.05|185.45|183.05|184.9|182.5|0
1647975070000|2022-03-22 18:51:10|185.35|182.95|185.15|182.75|185.45|183.05|185.15|182.75|0
1647975080000|2022-03-22 18:51:20|185.3|182.9|185.35|182.95|185.35|182.95|185.3|182.9|0
1647975090000|2022-03-22 18:51:30|185.45|183.05|185.55|183.15|185.55|183.15|185.45|183.05|0
1647975100000|2022-03-22 18:51:40|185.45|183.05|185.85|183.45|185.85|183.45|185.45|183.05|0
1647975110000|2022-03-22 18:51:50|185.75|183.35|185.85|183.45|185.85|183.45|185.75|183.35|0
1647975120000|2022-03-22 18:52:00|185.75|183.35|185.65|183.25|185.8|183.4|185.65|183.25|0
1647975130000|2022-03-22 18:52:10|185.45|183.05|185.65|183.25|185.65|183.25|185.45|183.05|0
1647975140000|2022-03-22 18:52:20|185.55|183.15|185.85|183.45|185.85|183.45|185.55|183.15|0
1647975150000|2022-03-22 18:52:30|185.75|183.35|186.15|183.75|186.15|183.75|185.75|183.35|0
1647975160000|2022-03-22 18:52:40|186.1|183.7|186.55|184.15|186.55|184.15|186.1|183.7|0
1647975170000|2022-03-22 18:52:50|186.65|184.25|186.15|183.75|186.65|184.25|186.15|183.75|0
1647975180000|2022-03-22 18:53:00|186.35|183.95|186.35|183.95|186.35|183.95|186.35|183.95|0
1647975190000|2022-03-22 18:53:10|186.45|184.05|186.45|184.05|186.45|184.05|186.35|183.95|0
1647975200000|2022-03-22 18:53:20|186.55|184.15|186.55|184.15|186.55|184.15|186.55|184.15|0
1647975210000|2022-03-22 18:53:30|186.45|184.05|186.35|183.95|186.45|184.05|186.35|183.95|0
1647975220000|2022-03-22 18:53:40|186.45|184.05|186.55|184.15|186.55|184.15|186.45|184.05|0
1647975230000|2022-03-22 18:53:50|186.65|184.25|186.85|184.45|186.85|184.45|186.65|184.25|0
1647975240000|2022-03-22 18:54:00|186.95|184.55|186.35|183.95|186.95|184.55|186.25|183.85|0
1647975250000|2022-03-22 18:54:10|186.25|183.85|186.65|184.25|186.65|184.25|186.15|183.75|0
1647975260000|2022-03-22 18:54:20|186.55|184.15|186.65|184.25|186.65|184.25|186.55|184.15|0
1647975270000|2022-03-22 18:54:30|186.55|184.15|186.55|184.15|186.55|184.15|186.55|184.15|0
1647975280000|2022-03-22 18:54:40|186.45|184.05|186.25|183.85|186.45|184.05|186.25|183.85|0
1647975290000|2022-03-22 18:54:50|186.35|183.95|186.55|184.15|186.55|184.15|186.35|183.95|0
1647975300000|2022-03-22 18:55:00|186.65|184.25|186.75|184.35|186.75|184.35|186.6|184.2|0
1647975310000|2022-03-22 18:55:10|186.8|184.4|186.85|184.45|186.85|184.45|186.8|184.4|0
1647975320000|2022-03-22 18:55:20|186.75|184.35|186.75|184.35|186.75|184.35|186.65|184.25|0
1647975330000|2022-03-22 18:55:30|186.7|184.3|186.65|184.25|186.75|184.35|186.65|184.25|0
1647975340000|2022-03-22 18:55:40|186.7|184.3|186.95|184.55|186.95|184.55|186.65|184.25|0
1647975350000|2022-03-22 18:55:50|186.85|184.45|187.05|184.65|187.05|184.65|186.85|184.45|0
1647975360000|2022-03-22 18:56:00|186.95|184.55|187.65|185.25|187.65|185.25|186.95|184.55|0
1647975370000|2022-03-22 18:56:10|187.55|185.15|187.55|185.15|187.65|185.25|187.55|185.15|0
1647975380000|2022-03-22 18:56:20|187.25|184.85|187.35|184.95|187.35|184.95|187.25|184.85|0
1647975390000|2022-03-22 18:56:30|187.55|185.15|187.65|185.25|187.65|185.25|187.55|185.15|0
1647975400000|2022-03-22 18:56:40|187.76|185.36|187.55|185.15|187.76|185.36|187.55|185.15|0
1647975410000|2022-03-22 18:56:50|187.75|185.35|187.65|185.25|187.75|185.35|187.55|185.15|0
1647975420000|2022-03-22 18:57:00|187.55|185.15|187.65|185.25|187.75|185.35|187.55|185.15|0
1647975430000|2022-03-22 18:57:10|187.75|185.35|187.96|185.56|187.96|185.56|187.75|185.35|0
1647975440000|2022-03-22 18:57:20|188.06|185.66|187.96|185.56|188.06|185.66|187.96|185.56|0
1647975450000|2022-03-22 18:57:30|187.75|185.35|187.75|185.35|187.75|185.35|187.55|185.15|0
1647975460000|2022-03-22 18:57:40|187.9|185.5|187.65|185.25|187.9|185.5|187.65|185.25|0
1647975470000|2022-03-22 18:57:50|187.75|185.35|187.65|185.25|187.75|185.35|187.65|185.25|0
1647975480000|2022-03-22 18:58:00|187.45|185.05|187.65|185.25|187.65|185.25|187.45|185.05|0
1647975490000|2022-03-22 18:58:10|187.75|185.35|187.86|185.46|187.86|185.46|187.65|185.25|0
1647975500000|2022-03-22 18:58:20|187.75|185.35|187.55|185.15|187.86|185.46|187.55|185.15|0
1647975510000|2022-03-22 18:58:30|187.65|185.25|187.55|185.15|187.65|185.25|187.55|185.15|0
1647975520000|2022-03-22 18:58:40|187.45|185.05|187.25|184.85|187.45|185.05|187.25|184.85|0
1647975530000|2022-03-22 18:58:50|187.35|184.95|187.45|185.05|187.45|185.05|187.35|184.95|0
1647975540000|2022-03-22 18:59:00|187.75|185.35|187.85|185.45|187.85|185.45|187.75|185.35|0
1647975550000|2022-03-22 18:59:10|187.75|185.35|187.85|185.45|187.85|185.45|187.75|185.35|0
1647975560000|2022-03-22 18:59:20|187.8|185.4|187.45|185.05|187.8|185.4|187.35|184.95|0
1647975570000|2022-03-22 18:59:30|187.35|184.95|187.35|184.95|187.45|185.05|187.35|184.95|0
1647975580000|2022-03-22 18:59:40|187.25|184.85|187.45|185.05|187.45|185.05|187.25|184.85|0
1647975590000|2022-03-22 18:59:50|187.25|184.85|187.05|184.65|187.35|184.95|187.05|184.65|0
1647975600000|2022-03-22 19:00:00|186.85|184.45|186.95|184.55|186.95|184.55|186.75|184.35|0
1647975610000|2022-03-22 19:00:10|186.85|184.45|187.35|184.95|187.35|184.95|186.85|184.45|0
1647975620000|2022-03-22 19:00:20|187.45|185.05|187.65|185.25|187.65|185.25|187.45|185.05|0
1647975630000|2022-03-22 19:00:30|187.55|185.15|187.65|185.25|187.65|185.25|187.45|185.05|0
1647975640000|2022-03-22 19:00:40|187.75|185.35|187.25|184.85|187.75|185.35|187.25|184.85|0
1647975650000|2022-03-22 19:00:50|187.15|184.75|187.25|184.85|187.25|184.85|187.15|184.75|0
1647975660000|2022-03-22 19:01:00|187.05|184.65|186.95|184.55|187.15|184.75|186.95|184.55|0
1647975670000|2022-03-22 19:01:10|186.85|184.45|186.85|184.45|186.95|184.55|186.85|184.45|0
1647975680000|2022-03-22 19:01:20|187.05|184.65|187.25|184.85|187.35|184.95|187.05|184.65|0
1647975690000|2022-03-22 19:01:30|187.35|184.95|187.3|184.9|187.35|184.95|187.25|184.85|0
1647975700000|2022-03-22 19:01:40|187.45|185.05|187.35|184.95|187.5|185.1|187.35|184.95|0
1647975710000|2022-03-22 19:01:50|187.25|184.85|187.45|185.05|187.45|185.05|187.25|184.85|0
1647975720000|2022-03-22 19:02:00|187.55|185.15|187.75|185.35|187.75|185.35|187.55|185.15|0
1647975730000|2022-03-22 19:02:10|187.35|184.95|187.55|185.15|187.55|185.15|187.35|184.95|0
1647975740000|2022-03-22 19:02:20|187.35|184.95|187.65|185.25|187.65|185.25|187.35|184.95|0
1647975750000|2022-03-22 19:02:30|187.55|185.15|187.75|185.35|187.75|185.35|187.55|185.15|0
1647975760000|2022-03-22 19:02:40|187.65|185.25|187.75|185.35|187.75|185.35|187.65|185.25|0
1647975770000|2022-03-22 19:02:50|187.85|185.45|188.16|185.76|188.16|185.76|187.85|185.45|0
1647975780000|2022-03-22 19:03:00|187.95|185.55|188.46|186.06|188.46|186.06|187.95|185.55|0
1647975790000|2022-03-22 19:03:10|188.2|185.8|188.46|186.06|188.46|186.06|188.2|185.8|0
1647975800000|2022-03-22 19:03:20|188.36|185.96|188.46|186.06|188.46|186.06|188.36|185.96|0
1647975810000|2022-03-22 19:03:30|188.56|186.16|188.46|186.06|188.56|186.16|188.46|186.06|0
1647975820000|2022-03-22 19:03:40|188.56|186.16|188.36|185.96|188.56|186.16|188.36|185.96|0
1647975830000|2022-03-22 19:03:50|188.26|185.86|188.15|185.75|188.26|185.86|188.05|185.65|0
1647975840000|2022-03-22 19:04:00|188.36|185.96|188.36|185.96|188.36|185.96|188.36|185.96|0
1647975850000|2022-03-22 19:04:10|188.26|185.86|188.36|185.96|188.36|185.96|188.26|185.86|0
1647975860000|2022-03-22 19:04:20|188.26|185.86|188.05|185.65|188.26|185.86|188.05|185.65|0
1647975870000|2022-03-22 19:04:30|187.95|185.55|188.15|185.75|188.15|185.75|187.95|185.55|0
1647975880000|2022-03-22 19:04:40|188.05|185.65|188.36|185.96|188.36|185.96|188.05|185.65|0
1647975890000|2022-03-22 19:04:50|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1647975900000|2022-03-22 19:05:00|188.56|186.16|188.56|186.16|188.56|186.16|188.46|186.06|0
1647975910000|2022-03-22 19:05:10|188.66|186.26|188.46|186.06|188.66|186.26|188.46|186.06|0
1647975920000|2022-03-22 19:05:20|188.66|186.26|188.46|186.06|188.76|186.36|188.46|186.06|0
1647975930000|2022-03-22 19:05:30|188.56|186.16|188.56|186.16|188.56|186.16|188.36|185.96|0
1647975940000|2022-03-22 19:05:40|188.46|186.06|188.56|186.16|188.56|186.16|188.36|185.96|0
1647975950000|2022-03-22 19:05:50|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1647975960000|2022-03-22 19:06:00|188.56|186.16|188.36|185.96|188.56|186.16|188.36|185.96|0
1647975970000|2022-03-22 19:06:10|188.25|185.85|188.25|185.85|188.25|185.85|188.25|185.85|0
1647975980000|2022-03-22 19:06:20|188.15|185.75|188.2|185.8|188.25|185.85|188.15|185.75|0
1647975990000|2022-03-22 19:06:30|188.25|185.85|188.36|185.96|188.36|185.96|188.15|185.75|0
1647976000000|2022-03-22 19:06:40|188.25|185.85|188.15|185.75|188.25|185.85|188.15|185.75|0
1647976010000|2022-03-22 19:06:50|188.25|185.85|188.25|185.85|188.25|185.85|188.25|185.85|0
1647976020000|2022-03-22 19:07:00|188.4|186|188.36|185.96|188.4|186|188.36|185.96|0
1647976030000|2022-03-22 19:07:10|188.3|185.9|188.05|185.65|188.3|185.9|188.05|185.65|0
1647976040000|2022-03-22 19:07:20|187.95|185.55|187.95|185.55|187.95|185.55|187.85|185.45|0
1647976050000|2022-03-22 19:07:30|187.75|185.35|187.55|185.15|187.75|185.35|187.55|185.15|0
1647976060000|2022-03-22 19:07:40|187.6|185.2|187.65|185.25|187.65|185.25|187.6|185.2|0
1647976070000|2022-03-22 19:07:50|187.75|185.35|187.65|185.25|187.85|185.45|187.65|185.25|0
1647976080000|2022-03-22 19:08:00|187.55|185.15|187.65|185.25|187.65|185.25|187.55|185.15|0
1647976090000|2022-03-22 19:08:10|187.75|185.35|187.75|185.35|187.85|185.45|187.75|185.35|0
1647976100000|2022-03-22 19:08:20|187.85|185.45|188.05|185.65|188.05|185.65|187.75|185.35|0
1647976110000|2022-03-22 19:08:30|187.95|185.55|188.05|185.65|188.05|185.65|187.95|185.55|0
1647976120000|2022-03-22 19:08:40|188.1|185.7|188.05|185.65|188.1|185.7|187.95|185.55|0
1647976130000|2022-03-22 19:08:50|188.15|185.75|188.35|185.95|188.35|185.95|188.15|185.75|0
1647976140000|2022-03-22 19:09:00|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1647976150000|2022-03-22 19:09:10|188.56|186.16|188.56|186.16|188.56|186.16|188.46|186.06|0
1647976160000|2022-03-22 19:09:20|188.15|185.75|188.25|185.85|188.25|185.85|188.15|185.75|0
1647976170000|2022-03-22 19:09:30|188.15|185.75|188.35|185.95|188.35|185.95|188.15|185.75|0
1647976180000|2022-03-22 19:09:40|188.25|185.85|188.4|186|188.4|186|188.25|185.85|0
1647976190000|2022-03-22 19:09:50|188.46|186.06|188.66|186.26|188.66|186.26|188.46|186.06|0
1647976200000|2022-03-22 19:10:00|188.56|186.16|188.35|185.95|188.56|186.16|188.35|185.95|0
1647976210000|2022-03-22 19:10:10|188.66|186.26|188.66|186.26|188.76|186.36|188.66|186.26|0
1647976220000|2022-03-22 19:10:20|188.76|186.36|188.66|186.26|188.86|186.46|188.66|186.26|0
1647976230000|2022-03-22 19:10:30|188.3|185.9|187.95|185.55|188.3|185.9|187.95|185.55|0
1647976240000|2022-03-22 19:10:40|188.15|185.75|188.25|185.85|188.35|185.95|188.15|185.75|0
1647976250000|2022-03-22 19:10:50|188.45|186.05|188.15|185.75|188.45|186.05|188.15|185.75|0
1647976260000|2022-03-22 19:11:00|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1647976270000|2022-03-22 19:11:10|188.15|185.75|188.05|185.65|188.15|185.75|188.05|185.65|0
1647976280000|2022-03-22 19:11:20|187.95|185.55|188.05|185.65|188.05|185.65|187.95|185.55|0
1647976290000|2022-03-22 19:11:30|188.15|185.75|188.05|185.65|188.15|185.75|188|185.6|0
1647976300000|2022-03-22 19:11:40|187.95|185.55|187.45|185.05|187.95|185.55|187.45|185.05|0
1647976310000|2022-03-22 19:11:50|187.55|185.15|187.25|184.85|187.65|185.25|187.25|184.85|0
1647976320000|2022-03-22 19:12:00|187.15|184.75|187.15|184.75|187.25|184.85|187.15|184.75|0
1647976330000|2022-03-22 19:12:10|187.25|184.85|187.45|185.05|187.55|185.15|187.25|184.85|0
1647976340000|2022-03-22 19:12:20|187.55|185.15|187.55|185.15|187.65|185.25|187.55|185.15|0
1647976350000|2022-03-22 19:12:30|187.45|185.05|187.55|185.15|187.55|185.15|187.35|184.95|0
1647976360000|2022-03-22 19:12:40|187.65|185.25|187.75|185.35|187.75|185.35|187.65|185.25|0
1647976370000|2022-03-22 19:12:50|187.85|185.45|187.75|185.35|187.85|185.45|187.75|185.35|0
1647976380000|2022-03-22 19:13:00|187.85|185.45|188.05|185.65|188.15|185.75|187.85|185.45|0
1647976390000|2022-03-22 19:13:10|188.25|185.85|188.15|185.75|188.25|185.85|188.15|185.75|0
1647976400000|2022-03-22 19:13:20|188.25|185.85|188.45|186.05|188.45|186.05|188.25|185.85|0
1647976410000|2022-03-22 19:13:30|188.55|186.15|188.45|186.05|188.55|186.15|188.45|186.05|0
1647976420000|2022-03-22 19:13:40|188.55|186.15|188.91|186.51|188.91|186.51|188.55|186.15|0
1647976430000|2022-03-22 19:13:50|188.76|186.36|188.86|186.46|188.96|186.56|188.76|186.36|0
1647976440000|2022-03-22 19:14:00|188.96|186.56|188.76|186.36|188.96|186.56|188.66|186.26|0
1647976450000|2022-03-22 19:14:10|188.7|186.3|188.66|186.26|188.7|186.3|188.66|186.26|0
1647976460000|2022-03-22 19:14:20|188.86|186.46|188.86|186.46|188.96|186.56|188.86|186.46|0
1647976470000|2022-03-22 19:14:30|188.96|186.56|188.86|186.46|188.96|186.56|188.86|186.46|0
1647976480000|2022-03-22 19:14:40|188.76|186.36|188.96|186.56|188.96|186.56|188.76|186.36|0
1647976490000|2022-03-22 19:14:50|188.91|186.51|188.76|186.36|188.91|186.51|188.76|186.36|0
1647976500000|2022-03-22 19:15:00|189.06|186.66|189.06|186.66|189.26|186.86|188.96|186.56|0
1647976510000|2022-03-22 19:15:10|189.16|186.76|189.26|186.86|189.26|186.86|189.16|186.76|0
1647976520000|2022-03-22 19:15:20|189.36|186.96|189.67|187.27|189.67|187.27|189.26|186.86|0
1647976530000|2022-03-22 19:15:30|189.77|187.37|190.17|187.77|190.17|187.77|189.77|187.37|0
1647976540000|2022-03-22 19:15:40|190.27|187.87|189.67|187.27|190.27|187.87|189.67|187.27|0
1647976550000|2022-03-22 19:15:50|189.56|187.16|189.77|187.37|189.77|187.37|189.56|187.16|0
1647976560000|2022-03-22 19:16:00|189.87|187.47|189.77|187.37|189.97|187.57|189.77|187.37|0
1647976570000|2022-03-22 19:16:10|189.56|187.16|189.51|187.11|189.56|187.16|189.51|187.11|0
1647976580000|2022-03-22 19:16:20|189.36|186.96|189.46|187.06|189.46|187.06|189.36|186.96|0
1647976590000|2022-03-22 19:16:30|189.36|186.96|189.46|187.06|189.46|187.06|189.36|186.96|0
1647976600000|2022-03-22 19:16:40|189.36|186.96|189.46|187.06|189.56|187.16|189.36|186.96|0
1647976610000|2022-03-22 19:16:50|189.56|187.16|189.87|187.47|189.87|187.47|189.56|187.16|0
1647976620000|2022-03-22 19:17:00|189.66|187.26|189.56|187.16|189.77|187.37|189.56|187.16|0
1647976630000|2022-03-22 19:17:10|189.77|187.37|189.87|187.47|189.87|187.47|189.77|187.37|0
1647976640000|2022-03-22 19:17:20|190.17|187.77|190.27|187.87|190.27|187.87|190.17|187.77|0
1647976650000|2022-03-22 19:17:30|190.17|187.77|189.87|187.47|190.17|187.77|189.87|187.47|0
1647976660000|2022-03-22 19:17:40|189.97|187.57|189.97|187.57|190.07|187.67|189.87|187.47|0
1647976670000|2022-03-22 19:17:50|189.87|187.47|189.77|187.37|189.87|187.47|189.77|187.37|0
1647976680000|2022-03-22 19:18:00|189.66|187.26|189.46|187.06|189.66|187.26|189.36|186.96|0
1647976690000|2022-03-22 19:18:10|189.66|187.26|189.56|187.16|189.66|187.26|189.56|187.16|0
1647976700000|2022-03-22 19:18:20|189.87|187.47|189.77|187.37|189.87|187.47|189.77|187.37|0
1647976710000|2022-03-22 19:18:30|189.66|187.26|189.66|187.26|189.66|187.26|189.46|187.06|0
1647976720000|2022-03-22 19:18:40|189.56|187.16|189.66|187.26|189.66|187.26|189.56|187.16|0
1647976730000|2022-03-22 19:18:50|189.56|187.16|189.56|187.16|189.56|187.16|189.56|187.16|0
1647976740000|2022-03-22 19:19:00|189.46|187.06|189.46|187.06|189.46|187.06|189.36|186.96|0
1647976750000|2022-03-22 19:19:10|189.36|186.96|189.26|186.86|189.46|187.06|189.26|186.86|0
1647976760000|2022-03-22 19:19:20|188.96|186.56|188.86|186.46|188.96|186.56|188.86|186.46|0
1647976770000|2022-03-22 19:19:30|188.96|186.56|188.96|186.56|189.06|186.66|188.96|186.56|0
1647976780000|2022-03-22 19:19:40|189.16|186.76|189.16|186.76|189.26|186.86|189.16|186.76|0
1647976790000|2022-03-22 19:19:50|188.96|186.56|188.55|186.15|188.96|186.56|188.5|186.1|0
1647976800000|2022-03-22 19:20:00|188.75|186.35|188.55|186.15|188.75|186.35|188.55|186.15|0
1647976810000|2022-03-22 19:20:10|188.96|186.56|188.96|186.56|189.26|186.86|188.96|186.56|0
1647976820000|2022-03-22 19:20:20|188.8|186.4|188.15|185.75|188.8|186.4|188.15|185.75|0
1647976830000|2022-03-22 19:20:30|188.25|185.85|188.25|185.85|188.25|185.85|188.15|185.75|0
1647976840000|2022-03-22 19:20:40|188.15|185.75|188.15|185.75|188.25|185.85|188.15|185.75|0
1647976850000|2022-03-22 19:20:50|188.25|185.85|188.25|185.85|188.25|185.85|188.25|185.85|0
1647976860000|2022-03-22 19:21:00|188.15|185.75|188.05|185.65|188.15|185.75|187.95|185.55|0
1647976870000|2022-03-22 19:21:10|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1647976880000|2022-03-22 19:21:20|188.15|185.75|188.05|185.65|188.15|185.75|188.05|185.65|0
1647976890000|2022-03-22 19:21:30|188.15|185.75|187.75|185.35|188.15|185.75|187.75|185.35|0
1647976900000|2022-03-22 19:21:40|187.85|185.45|188.15|185.75|188.15|185.75|187.85|185.45|0
1647976910000|2022-03-22 19:21:50|188.05|185.65|187.85|185.45|188.25|185.85|187.85|185.45|0
1647976920000|2022-03-22 19:22:00|187.75|185.35|187.44|185.04|187.75|185.35|187.44|185.04|0
1647976930000|2022-03-22 19:22:10|187.65|185.25|187.75|185.35|187.75|185.35|187.65|185.25|0
1647976940000|2022-03-22 19:22:20|187.85|185.45|187.85|185.45|187.85|185.45|187.85|185.45|0
1647976950000|2022-03-22 19:22:30|187.65|185.25|187.14|184.74|187.65|185.25|187.14|184.74|0
1647976960000|2022-03-22 19:22:40|187.24|184.84|187.14|184.74|187.24|184.84|187.14|184.74|0
1647976970000|2022-03-22 19:22:50|187.04|184.64|187.24|184.84|187.24|184.84|187.04|184.64|0
1647976980000|2022-03-22 19:23:00|187.14|184.74|186.64|184.24|187.14|184.74|186.64|184.24|0
1647976990000|2022-03-22 19:23:10|186.24|183.84|186.84|184.44|186.94|184.54|186.24|183.84|0
1647977000000|2022-03-22 19:23:20|186.74|184.34|186.74|184.34|186.74|184.34|186.64|184.24|0
1647977010000|2022-03-22 19:23:30|186.94|184.54|186.89|184.49|186.94|184.54|186.89|184.49|0
1647977020000|2022-03-22 19:23:40|187.34|184.94|187.34|184.94|187.44|185.04|187.34|184.94|0
1647977030000|2022-03-22 19:23:50|187.44|185.04|187.34|184.94|187.54|185.14|187.34|184.94|0
1647977040000|2022-03-22 19:24:00|187.64|185.24|187.64|185.24|187.64|185.24|187.54|185.14|0
1647977050000|2022-03-22 19:24:10|187.75|185.35|188.15|185.75|188.15|185.75|187.75|185.35|0
1647977060000|2022-03-22 19:24:20|188.25|185.85|188.25|185.85|188.25|185.85|188.15|185.75|0
1647977070000|2022-03-22 19:24:30|188.15|185.75|188.25|185.85|188.25|185.85|188.05|185.65|0
1647977080000|2022-03-22 19:24:40|188.35|185.95|188.25|185.85|188.35|185.95|188.25|185.85|0
1647977090000|2022-03-22 19:24:50|188.2|185.8|187.99|185.59|188.2|185.8|187.99|185.59|0
1647977100000|2022-03-22 19:25:00|188.05|185.65|188.05|185.65|188.25|185.85|188.05|185.65|0
1647977110000|2022-03-22 19:25:10|188.15|185.75|188.05|185.65|188.15|185.75|187.95|185.55|0
1647977120000|2022-03-22 19:25:20|188.15|185.75|188.15|185.75|188.25|185.85|188.15|185.75|0
1647977130000|2022-03-22 19:25:30|188.05|185.65|188.45|186.05|188.45|186.05|188.05|185.65|0
1647977140000|2022-03-22 19:25:40|188.55|186.15|188.35|185.95|188.55|186.15|188.25|185.85|0
1647977150000|2022-03-22 19:25:50|188.45|186.05|188.45|186.05|188.55|186.15|188.45|186.05|0
1647977160000|2022-03-22 19:26:00|188.35|185.95|188.15|185.75|188.35|185.95|188.15|185.75|0
1647977170000|2022-03-22 19:26:10|188.05|185.65|188.25|185.85|188.25|185.85|188.05|185.65|0
1647977180000|2022-03-22 19:26:20|188.15|185.75|188.15|185.75|188.15|185.75|188.05|185.65|0
1647977190000|2022-03-22 19:26:30|188.25|185.85|188.15|185.75|188.25|185.85|188.15|185.75|0
1647977200000|2022-03-22 19:26:40|188.25|185.85|188.65|186.25|188.65|186.25|188.25|185.85|0
1647977210000|2022-03-22 19:26:50|188.55|186.15|188.25|185.85|188.55|186.15|188.25|185.85|0
1647977220000|2022-03-22 19:27:00|187.54|185.14|187.74|185.34|187.74|185.34|187.34|184.94|0
1647977230000|2022-03-22 19:27:10|187.64|185.24|187.44|185.04|187.64|185.24|187.44|185.04|0
1647977240000|2022-03-22 19:27:20|187.74|185.34|187.54|185.14|187.84|185.44|187.54|185.14|0
1647977250000|2022-03-22 19:27:30|187.74|185.34|187.59|185.19|187.74|185.34|187.54|185.14|0
1647977260000|2022-03-22 19:27:40|187.44|185.04|187.64|185.24|187.64|185.24|187.44|185.04|0
1647977270000|2022-03-22 19:27:50|187.54|185.14|187.44|185.04|187.54|185.14|187.44|185.04|0
1647977280000|2022-03-22 19:28:00|187.49|185.09|187.64|185.24|187.74|185.34|187.49|185.09|0
1647977290000|2022-03-22 19:28:10|187.34|184.94|187.34|184.94|187.34|184.94|187.14|184.74|0
1647977300000|2022-03-22 19:28:20|187.14|184.74|187.44|185.04|187.44|185.04|187.14|184.74|0
1647977310000|2022-03-22 19:28:30|187.54|185.14|187.49|185.09|187.54|185.14|187.44|185.04|0
1647977320000|2022-03-22 19:28:40|187.59|185.19|187.64|185.24|187.74|185.34|187.59|185.19|0
1647977330000|2022-03-22 19:28:50|187.74|185.34|187.74|185.34|187.84|185.44|187.74|185.34|0
1647977340000|2022-03-22 19:29:00|187.84|185.44|187.84|185.44|188.05|185.65|187.84|185.44|0
1647977350000|2022-03-22 19:29:10|187.64|185.24|187.44|185.04|187.64|185.24|187.44|185.04|0
1647977360000|2022-03-22 19:29:20|187.54|185.14|187.34|184.94|187.54|185.14|187.34|184.94|0
1647977370000|2022-03-22 19:29:30|187.24|184.84|187.54|185.14|187.54|185.14|187.24|184.84|0
1647977380000|2022-03-22 19:29:40|187.34|184.94|187.24|184.84|187.34|184.94|187.14|184.74|0
1647977390000|2022-03-22 19:29:50|187.14|184.74|187.14|184.74|187.19|184.79|187.14|184.74|0
1647977400000|2022-03-22 19:30:00|186.94|184.54|187.34|184.94|187.34|184.94|186.94|184.54|0
1647977410000|2022-03-22 19:30:10|187.44|185.04|186.94|184.54|187.44|185.04|186.94|184.54|0
1647977420000|2022-03-22 19:30:20|186.74|184.34|186.84|184.44|187.04|184.64|186.54|184.14|0
1647977430000|2022-03-22 19:30:30|186.94|184.54|186.84|184.44|186.94|184.54|186.74|184.34|0
1647977440000|2022-03-22 19:30:40|186.74|184.34|186.74|184.34|186.94|184.54|186.74|184.34|0
1647977450000|2022-03-22 19:30:50|186.84|184.44|186.74|184.34|186.84|184.44|186.74|184.34|0
1647977460000|2022-03-22 19:31:00|186.84|184.44|187.24|184.84|187.24|184.84|186.84|184.44|0
1647977470000|2022-03-22 19:31:10|187.34|184.94|187.29|184.89|187.34|184.94|187.29|184.89|0
1647977480000|2022-03-22 19:31:20|187.64|185.24|187.94|185.54|188.04|185.64|187.64|185.24|0
1647977490000|2022-03-22 19:31:30|188.04|185.64|188.15|185.75|188.25|185.85|188.04|185.64|0
1647977500000|2022-03-22 19:31:40|188.04|185.64|187.99|185.59|188.04|185.64|187.99|185.59|0
1647977510000|2022-03-22 19:31:50|188.04|185.64|188.25|185.85|188.25|185.85|188.04|185.64|0
1647977520000|2022-03-22 19:32:00|188.29|185.89|188.45|186.05|188.55|186.15|188.29|185.89|0
1647977530000|2022-03-22 19:32:10|188.55|186.15|188.14|185.74|188.55|186.15|188.14|185.74|0
1647977540000|2022-03-22 19:32:20|187.94|185.54|188.04|185.64|188.04|185.64|187.84|185.44|0
1647977550000|2022-03-22 19:32:30|187.94|185.54|188.25|185.85|188.25|185.85|187.84|185.44|0
1647977560000|2022-03-22 19:32:40|188.35|185.95|188.25|185.85|188.35|185.95|188.25|185.85|0
1647977570000|2022-03-22 19:32:50|188.29|185.89|188.25|185.85|188.29|185.89|188.25|185.85|0
1647977580000|2022-03-22 19:33:00|188.35|185.95|188.45|186.05|188.45|186.05|188.35|185.95|0
1647977590000|2022-03-22 19:33:10|188.35|185.95|188.25|185.85|188.35|185.95|188.25|185.85|0
1647977600000|2022-03-22 19:33:20|188.14|185.74|188.14|185.74|188.25|185.85|188.14|185.74|0
1647977610000|2022-03-22 19:33:30|188.04|185.64|188.04|185.64|188.14|185.74|188.04|185.64|0
1647977620000|2022-03-22 19:33:40|188.14|185.74|188.35|185.95|188.35|185.95|188.14|185.74|0
1647977630000|2022-03-22 19:33:50|188.25|185.85|188.19|185.79|188.25|185.85|188.19|185.79|0
1647977640000|2022-03-22 19:34:00|188.35|185.95|188.25|185.85|188.35|185.95|188.25|185.85|0
1647977650000|2022-03-22 19:34:10|188.04|185.64|188.14|185.74|188.14|185.74|187.94|185.54|0
1647977660000|2022-03-22 19:34:20|188.24|185.84|188.14|185.74|188.29|185.89|188.14|185.74|0
1647977670000|2022-03-22 19:34:30|188.45|186.05|188.45|186.05|188.55|186.15|188.45|186.05|0
1647977680000|2022-03-22 19:34:40|188.55|186.15|188.14|185.74|188.55|186.15|188.14|185.74|0
1647977690000|2022-03-22 19:34:50|188.04|185.64|188.24|185.84|188.24|185.84|188.04|185.64|0
1647977700000|2022-03-22 19:35:00|188.04|185.64|188.24|185.84|188.24|185.84|188.04|185.64|0
1647977710000|2022-03-22 19:35:10|188.14|185.74|188.55|186.15|188.55|186.15|188.14|185.74|0
1647977720000|2022-03-22 19:35:20|188.45|186.05|188.85|186.45|188.85|186.45|188.45|186.05|0
1647977730000|2022-03-22 19:35:30|188.75|186.35|188.85|186.45|188.85|186.45|188.65|186.25|0
1647977740000|2022-03-22 19:35:40|188.95|186.55|188.95|186.55|188.95|186.55|188.95|186.55|0
1647977750000|2022-03-22 19:35:50|188.85|186.45|188.85|186.45|188.9|186.5|188.85|186.45|0
1647977760000|2022-03-22 19:36:00|189.05|186.65|188.85|186.45|189.05|186.65|188.85|186.45|0
1647977770000|2022-03-22 19:36:10|188.75|186.35|188.7|186.3|188.75|186.35|188.65|186.25|0
1647977780000|2022-03-22 19:36:20|188.65|186.25|187.94|185.54|188.65|186.25|187.94|185.54|0
1647977790000|2022-03-22 19:36:30|188.14|185.74|188.34|185.94|188.34|185.94|188.04|185.64|0
1647977800000|2022-03-22 19:36:40|188.24|185.84|188.24|185.84|188.24|185.84|188.14|185.74|0
1647977810000|2022-03-22 19:36:50|188.45|186.05|188.65|186.25|188.65|186.25|188.45|186.05|0
1647977820000|2022-03-22 19:37:00|188.95|186.55|189.15|186.75|189.15|186.75|188.95|186.55|0
1647977830000|2022-03-22 19:37:10|189.25|186.85|189.25|186.85|189.25|186.85|189.2|186.8|0
1647977840000|2022-03-22 19:37:20|189.15|186.75|189.56|187.16|189.56|187.16|189.15|186.75|0
1647977850000|2022-03-22 19:37:30|189.66|187.26|189.56|187.16|189.66|187.26|189.45|187.05|0
1647977860000|2022-03-22 19:37:40|189.35|186.95|189.25|186.85|189.35|186.95|189.05|186.65|0
1647977870000|2022-03-22 19:37:50|188.95|186.55|189.25|186.85|189.25|186.85|188.95|186.55|0
1647977880000|2022-03-22 19:38:00|189.2|186.8|189.05|186.65|189.2|186.8|188.95|186.55|0
1647977890000|2022-03-22 19:38:10|188.95|186.55|189|186.6|189|186.6|188.95|186.55|0
1647977900000|2022-03-22 19:38:20|189.25|186.85|189.05|186.65|189.25|186.85|189.05|186.65|0
1647977910000|2022-03-22 19:38:30|188.95|186.55|189.05|186.65|189.1|186.7|188.95|186.55|0
1647977920000|2022-03-22 19:38:40|188.55|186.15|188.85|186.45|188.85|186.45|188.55|186.15|0
1647977930000|2022-03-22 19:38:50|188.95|186.55|188.85|186.45|188.95|186.55|188.85|186.45|0
1647977940000|2022-03-22 19:39:00|188.69|186.29|188.44|186.04|188.75|186.35|188.44|186.04|0
1647977950000|2022-03-22 19:39:10|188.34|185.94|188.65|186.25|188.65|186.25|188.24|185.84|0
1647977960000|2022-03-22 19:39:20|188.69|186.29|188.85|186.45|188.85|186.45|188.69|186.29|0
1647977970000|2022-03-22 19:39:30|188.65|186.25|189.05|186.65|189.05|186.65|188.65|186.25|0
1647977980000|2022-03-22 19:39:40|189|186.6|189.05|186.65|189.15|186.75|189|186.6|0
1647977990000|2022-03-22 19:39:50|189.15|186.75|189.05|186.65|189.15|186.75|189.05|186.65|0
1647978000000|2022-03-22 19:40:00|188.85|186.45|189.1|186.7|189.25|186.85|188.85|186.45|0
1647978010000|2022-03-22 19:40:10|189.05|186.65|188.65|186.25|189.05|186.65|188.65|186.25|0
1647978020000|2022-03-22 19:40:20|188.55|186.15|188.55|186.15|188.59|186.19|188.44|186.04|0
1647978030000|2022-03-22 19:40:30|188.65|186.25|188.44|186.04|188.69|186.29|188.44|186.04|0
1647978040000|2022-03-22 19:40:40|188.54|186.14|188.54|186.14|188.54|186.14|188.54|186.14|0
1647978050000|2022-03-22 19:40:50|188.34|185.94|188.44|186.04|188.44|186.04|188.34|185.94|0
1647978060000|2022-03-22 19:41:00|188.24|185.84|188.24|185.84|188.24|185.84|188.24|185.84|0
1647978070000|2022-03-22 19:41:10|188.14|185.74|188.54|186.14|188.54|186.14|188.14|185.74|0
1647978080000|2022-03-22 19:41:20|188.75|186.35|188.85|186.45|188.85|186.45|188.75|186.35|0
1647978090000|2022-03-22 19:41:30|189.15|186.75|189.25|186.85|189.25|186.85|189.15|186.75|0
1647978100000|2022-03-22 19:41:40|189.15|186.75|189.35|186.95|189.45|187.05|189.15|186.75|0
1647978110000|2022-03-22 19:41:50|189.25|186.85|189.35|186.95|189.35|186.95|189.25|186.85|0
1647978120000|2022-03-22 19:42:00|189.25|186.85|188.75|186.35|189.25|186.85|188.75|186.35|0
1647978130000|2022-03-22 19:42:10|188.85|186.45|189.35|186.95|189.35|186.95|188.85|186.45|0
1647978140000|2022-03-22 19:42:20|189.45|187.05|189.66|187.26|189.76|187.36|189.45|187.05|0
1647978150000|2022-03-22 19:42:30|189.55|187.15|189.76|187.36|189.76|187.36|189.55|187.15|0
1647978160000|2022-03-22 19:42:40|189.86|187.46|189.86|187.46|189.86|187.46|189.66|187.26|0
1647978170000|2022-03-22 19:42:50|189.76|187.36|189.76|187.36|189.76|187.36|189.66|187.26|0
1647978180000|2022-03-22 19:43:00|189.96|187.56|189.76|187.36|189.96|187.56|189.76|187.36|0
1647978190000|2022-03-22 19:43:10|189.66|187.26|189.45|187.05|189.66|187.26|189.45|187.05|0
1647978200000|2022-03-22 19:43:20|189.25|186.85|189.81|187.41|189.81|187.41|189.25|186.85|0
1647978210000|2022-03-22 19:43:30|189.86|187.46|189.96|187.56|189.96|187.56|189.86|187.46|0
1647978220000|2022-03-22 19:43:40|189.76|187.36|189.76|187.36|189.76|187.36|189.66|187.26|0
1647978230000|2022-03-22 19:43:50|189.66|187.26|189.86|187.46|189.86|187.46|189.66|187.26|0
1647978240000|2022-03-22 19:44:00|189.96|187.56|190.16|187.76|190.16|187.76|189.96|187.56|0
1647978250000|2022-03-22 19:44:10|190.26|187.86|190.26|187.86|190.36|187.96|190.26|187.86|0
1647978260000|2022-03-22 19:44:20|190.16|187.76|190.26|187.86|190.26|187.86|190.16|187.76|0
1647978270000|2022-03-22 19:44:30|190.36|187.96|190.57|188.17|190.67|188.27|190.36|187.96|0
1647978280000|2022-03-22 19:44:40|190.31|187.91|190.16|187.76|190.36|187.96|190.16|187.76|0
1647978290000|2022-03-22 19:44:50|190.06|187.66|190.16|187.76|190.16|187.76|190.06|187.66|0
1647978300000|2022-03-22 19:45:00|190.47|188.07|190.36|187.96|190.47|188.07|189.96|187.56|0
1647978310000|2022-03-22 19:45:10|190.26|187.86|190.16|187.76|190.36|187.96|190.16|187.76|0
1647978320000|2022-03-22 19:45:20|190.26|187.86|190.06|187.66|190.26|187.86|190.06|187.66|0
1647978330000|2022-03-22 19:45:30|190.16|187.76|190.06|187.66|190.26|187.86|190.06|187.66|0
1647978340000|2022-03-22 19:45:40|189.96|187.56|189.96|187.56|189.96|187.56|189.86|187.46|0
1647978350000|2022-03-22 19:45:50|190.06|187.66|190.16|187.76|190.16|187.76|189.96|187.56|0
1647978360000|2022-03-22 19:46:00|190.26|187.86|190.26|187.86|190.26|187.86|190.06|187.66|0
1647978370000|2022-03-22 19:46:10|190.16|187.76|190.26|187.86|190.26|187.86|189.96|187.56|0
1647978380000|2022-03-22 19:46:20|190.36|187.96|190.36|187.96|190.36|187.96|190.36|187.96|0
1647978390000|2022-03-22 19:46:30|190.57|188.17|190.46|188.06|190.57|188.17|190.46|188.06|0
1647978400000|2022-03-22 19:46:40|190.57|188.17|190.97|188.57|190.97|188.57|190.57|188.17|0
1647978410000|2022-03-22 19:46:50|191.28|188.88|190.77|188.37|191.28|188.88|190.77|188.37|0
1647978420000|2022-03-22 19:47:00|190.87|188.47|190.87|188.47|190.87|188.47|190.67|188.27|0
1647978430000|2022-03-22 19:47:10|190.97|188.57|191.18|188.78|191.18|188.78|190.97|188.57|0
1647978440000|2022-03-22 19:47:20|191.07|188.67|191.28|188.88|191.28|188.88|191.07|188.67|0
1647978450000|2022-03-22 19:47:30|191.18|188.78|191.18|188.78|191.28|188.88|191.18|188.78|0
1647978460000|2022-03-22 19:47:40|191.33|188.93|191.28|188.88|191.38|188.98|191.28|188.88|0
1647978470000|2022-03-22 19:47:50|191.38|188.98|191.58|189.18|191.58|189.18|191.28|188.88|0
1647978480000|2022-03-22 19:48:00|191.63|189.23|192.09|189.69|192.09|189.69|191.63|189.23|0
1647978490000|2022-03-22 19:48:10|192.19|189.79|192.3|189.9|192.3|189.9|192.09|189.69|0
1647978500000|2022-03-22 19:48:20|192.19|189.79|192.09|189.69|192.19|189.79|192.09|189.69|0
1647978510000|2022-03-22 19:48:30|191.99|189.59|192.19|189.79|192.19|189.79|191.99|189.59|0
1647978520000|2022-03-22 19:48:40|192.3|189.9|192.3|189.9|192.3|189.9|192.3|189.9|0
1647978530000|2022-03-22 19:48:50|192.24|189.84|192.4|190|192.5|190.1|192.24|189.84|0
1647978540000|2022-03-22 19:49:00|192.5|190.1|192.19|189.79|192.5|190.1|192.19|189.79|0
1647978550000|2022-03-22 19:49:10|192.4|190|192.09|189.69|192.5|190.1|192.09|189.69|0
1647978560000|2022-03-22 19:49:20|192.19|189.79|192.09|189.69|192.3|189.9|192.09|189.69|0
1647978570000|2022-03-22 19:49:30|192.5|190.1|192.7|190.3|192.7|190.3|192.4|190|0
1647978580000|2022-03-22 19:49:40|192.6|190.2|192.6|190.2|192.6|190.2|192.6|190.2|0
1647978590000|2022-03-22 19:49:50|192.4|190|192.4|190|192.4|190|192.19|189.79|0
1647978600000|2022-03-22 19:50:00|191.99|189.59|192.4|190|193.22|190.82|191.99|189.59|0
1647978610000|2022-03-22 19:50:10|192.09|189.69|191.28|188.88|192.19|189.79|191.28|188.88|0
1647978620000|2022-03-22 19:50:20|191.38|188.98|191.68|189.28|191.89|189.49|191.38|188.98|0
1647978630000|2022-03-22 19:50:30|191.79|189.39|191.68|189.28|191.79|189.39|191.28|188.88|0
1647978640000|2022-03-22 19:50:40|191.48|189.08|190.97|188.57|191.48|189.08|190.97|188.57|0
1647978650000|2022-03-22 19:50:50|191.02|188.62|190.87|188.47|191.07|188.67|190.87|188.47|0
1647978660000|2022-03-22 19:51:00|190.77|188.37|190.87|188.47|190.87|188.47|190.77|188.37|0
1647978670000|2022-03-22 19:51:10|190.16|187.76|189.65|187.25|190.16|187.76|189.65|187.25|0
1647978680000|2022-03-22 19:51:20|189.75|187.35|189.55|187.15|189.85|187.45|189.55|187.15|0
1647978690000|2022-03-22 19:51:30|189.65|187.25|190.16|187.76|190.16|187.76|189.65|187.25|0
1647978700000|2022-03-22 19:51:40|190.26|187.86|189.85|187.45|190.36|187.96|189.85|187.45|0
1647978710000|2022-03-22 19:51:50|190.06|187.66|189.75|187.35|190.06|187.66|189.75|187.35|0
1647978720000|2022-03-22 19:52:00|189.65|187.25|190.06|187.66|190.06|187.66|189.65|187.25|0
1647978730000|2022-03-22 19:52:10|189.96|187.56|189.75|187.35|189.96|187.56|189.65|187.25|0
1647978740000|2022-03-22 19:52:20|189.55|187.15|189.75|187.35|189.75|187.35|189.55|187.15|0
1647978750000|2022-03-22 19:52:30|189.85|187.45|189.65|187.25|189.85|187.45|189.65|187.25|0
1647978760000|2022-03-22 19:52:40|189.85|187.45|189.75|187.35|189.85|187.45|189.75|187.35|0
1647978770000|2022-03-22 19:52:50|189.96|187.56|189.85|187.45|189.96|187.56|189.85|187.45|0
1647978780000|2022-03-22 19:53:00|189.75|187.35|189.85|187.45|189.85|187.45|189.65|187.25|0
1647978790000|2022-03-22 19:53:10|189.65|187.25|189.45|187.05|189.65|187.25|189.45|187.05|0
1647978800000|2022-03-22 19:53:20|189.75|187.35|189.85|187.45|189.85|187.45|189.75|187.35|0
1647978810000|2022-03-22 19:53:30|190.06|187.66|190.16|187.76|190.16|187.76|189.96|187.56|0
1647978820000|2022-03-22 19:53:40|190.06|187.66|189.55|187.15|190.06|187.66|189.55|187.15|0
1647978830000|2022-03-22 19:53:50|189.65|187.25|189.65|187.25|189.65|187.25|189.55|187.15|0
1647978840000|2022-03-22 19:54:00|189.96|187.56|189.65|187.25|189.96|187.56|189.65|187.25|0
1647978850000|2022-03-22 19:54:10|189.55|187.15|189.45|187.05|189.55|187.15|189.45|187.05|0
1647978860000|2022-03-22 19:54:20|189.35|186.95|188.94|186.54|189.35|186.95|188.94|186.54|0
1647978870000|2022-03-22 19:54:30|189.04|186.64|188.74|186.34|189.04|186.64|188.34|185.94|0
1647978880000|2022-03-22 19:54:40|188.84|186.44|188.64|186.24|188.84|186.44|188.64|186.24|0
1647978890000|2022-03-22 19:54:50|188.14|185.74|187.53|185.13|188.14|185.74|187.53|185.13|0
1647978900000|2022-03-22 19:55:00|187.73|185.33|187.53|185.13|187.94|185.54|187.53|185.13|0
1647978910000|2022-03-22 19:55:10|187.73|185.33|187.13|184.73|187.94|185.54|187.13|184.73|0
1647978920000|2022-03-22 19:55:20|186.93|184.53|187.03|184.63|187.03|184.63|186.83|184.43|0
1647978930000|2022-03-22 19:55:30|187.13|184.73|187.13|184.73|187.13|184.73|187.03|184.63|0
1647978940000|2022-03-22 19:55:40|187.03|184.63|187.43|185.03|187.43|185.03|187.03|184.63|0
1647978950000|2022-03-22 19:55:50|187.33|184.93|187.63|185.23|187.63|185.23|187.33|184.93|0
1647978960000|2022-03-22 19:56:00|187.73|185.33|187.38|184.98|187.73|185.33|187.33|184.93|0
1647978970000|2022-03-22 19:56:10|187.43|185.03|187.13|184.73|187.43|185.03|187.13|184.73|0
1647978980000|2022-03-22 19:56:20|187.23|184.83|187.13|184.73|187.23|184.83|187.03|184.63|0
1647978990000|2022-03-22 19:56:30|187.03|184.63|187.03|184.63|187.23|184.83|187.03|184.63|0
1647979010000|2022-03-22 19:56:50|187.13|184.73|187.03|184.63|187.13|184.73|187.03|184.63|0
1647979020000|2022-03-22 19:57:00|186.88|184.48|186.63|184.23|186.93|184.53|186.63|184.23|0
1647979030000|2022-03-22 19:57:10|186.53|184.13|186.53|184.13|186.63|184.23|186.53|184.13|0
1647979040000|2022-03-22 19:57:20|186.63|184.23|186.93|184.53|186.93|184.53|186.63|184.23|0
1647979050000|2022-03-22 19:57:30|187.03|184.63|187.03|184.63|187.13|184.73|187.03|184.63|0
1647979060000|2022-03-22 19:57:40|186.83|184.43|186.93|184.53|186.93|184.53|186.73|184.33|0
1647979070000|2022-03-22 19:57:50|187.03|184.63|187.43|185.03|187.43|185.03|187.03|184.63|0
1647979080000|2022-03-22 19:58:00|187.33|184.93|187.23|184.83|187.33|184.93|187.13|184.73|0
1647979090000|2022-03-22 19:58:10|187.13|184.73|187.13|184.73|187.13|184.73|186.93|184.53|0
1647979100000|2022-03-22 19:58:20|187.33|184.93|187.53|185.13|187.53|185.13|187.33|184.93|0
1647979110000|2022-03-22 19:58:30|187.33|184.93|187.93|185.53|187.93|185.53|187.33|184.93|0
1647979120000|2022-03-22 19:58:40|188.24|185.84|188.54|186.14|188.54|186.14|188.24|185.84|0
1647979130000|2022-03-22 19:58:50|188.64|186.24|188.54|186.14|188.84|186.44|188.54|186.14|0
1647979140000|2022-03-22 19:59:00|188.64|186.24|189.35|186.95|189.35|186.95|188.64|186.24|0
1647979150000|2022-03-22 19:59:10|189.65|187.25|189.25|186.85|189.65|187.25|189.04|186.64|0
1647979160000|2022-03-22 19:59:20|189.04|186.64|189.04|186.64|189.04|186.64|189.04|186.64|0
1647979170000|2022-03-22 19:59:30|189.14|186.74|189.24|186.84|189.35|186.95|189.14|186.74|0
1647979180000|2022-03-22 19:59:40|189.35|186.95|188.94|186.54|189.35|186.95|188.84|186.44|0
1647979190000|2022-03-22 19:59:50|188.84|186.44|189.75|187.35|189.85|187.45|188.84|186.44|0
1647979200000|2022-03-22 20:00:00|189.14|186.74|189.65|187.25|189.65|187.25|189.14|186.74|0
1647979210000|2022-03-22 20:00:10|189.55|187.15|189.85|187.45|189.85|187.45|189.45|187.05|0
1647979220000|2022-03-22 20:00:20|189.95|187.55|189.95|187.55|190.05|187.65|189.95|187.55|0
1647979230000|2022-03-22 20:00:30|189.65|187.25|189.75|187.35|189.85|187.45|189.65|187.25|0
1647979240000|2022-03-22 20:00:40|189.65|187.25|190.16|187.76|190.16|187.76|189.65|187.25|0
1647979250000|2022-03-22 20:00:50|190.05|187.65|190.05|187.65|190.05|187.65|189.95|187.55|0
1647979260000|2022-03-22 20:01:00|190.16|187.76|190.26|187.86|190.26|187.86|190.16|187.76|0
1647979270000|2022-03-22 20:01:10|190.16|187.76|190.16|187.76|190.26|187.86|190.16|187.76|0
1647979280000|2022-03-22 20:01:20|190.26|187.86|190.26|187.86|190.26|187.86|190.26|187.86|0
1647979290000|2022-03-22 20:01:30|190.16|187.76|190.36|187.96|190.36|187.96|190.16|187.76|0
1647979300000|2022-03-22 20:01:40|190.26|187.86|190.26|187.86|190.26|187.86|190.26|187.86|0
1647979310000|2022-03-22 20:01:50|190.16|187.76|190.26|187.86|190.26|187.86|190.16|187.76|0
1647979320000|2022-03-22 20:02:00|190.36|187.96|190.36|187.96|190.36|187.96|190.36|187.96|0
1647979330000|2022-03-22 20:02:10|190.46|188.06|190.36|187.96|190.46|188.06|190.36|187.96|0
1647979340000|2022-03-22 20:02:20|190.26|187.86|190.26|187.86|190.36|187.96|190.26|187.86|0
1647979350000|2022-03-22 20:02:30|190.15|187.75|190.15|187.75|190.15|187.75|190.15|187.75|0
1647979360000|2022-03-22 20:02:40|190.26|187.86|190.15|187.75|190.26|187.86|190.15|187.75|0
1647979370000|2022-03-22 20:02:50|189.85|187.45|189.75|187.35|189.85|187.45|189.75|187.35|0
1647979380000|2022-03-22 20:03:00|189.85|187.45|189.75|187.35|189.85|187.45|189.75|187.35|0
1647979390000|2022-03-22 20:03:10|189.65|187.25|189.65|187.25|189.85|187.45|189.65|187.25|0
1647979400000|2022-03-22 20:03:20|189.75|187.35|189.75|187.35|189.75|187.35|189.75|187.35|0
1647979410000|2022-03-22 20:03:30|189.85|187.45|189.95|187.55|189.95|187.55|189.85|187.45|0
1647979420000|2022-03-22 20:03:40|189.85|187.45|189.95|187.55|189.95|187.55|189.85|187.45|0
1647979430000|2022-03-22 20:03:50|189.9|187.5|189.85|187.45|189.9|187.5|189.85|187.45|0
1647979440000|2022-03-22 20:04:00|189.75|187.35|189.95|187.55|189.95|187.55|189.75|187.35|0
1647979450000|2022-03-22 20:04:10|190.05|187.65|189.95|187.55|190.05|187.65|189.95|187.55|0
1647979460000|2022-03-22 20:04:20|189.85|187.45|190.15|187.75|190.26|187.86|189.85|187.45|0
1647979470000|2022-03-22 20:04:30|190.26|187.86|190.15|187.75|190.26|187.86|190.15|187.75|0
1647979480000|2022-03-22 20:04:40|190.26|187.86|190.15|187.75|190.26|187.86|190.15|187.75|0
1647979490000|2022-03-22 20:04:50|190.2|187.8|190.26|187.86|190.26|187.86|190.2|187.8|0
1647979500000|2022-03-22 20:05:00|190.05|187.65|189.95|187.55|190.05|187.65|189.95|187.55|0
1647979510000|2022-03-22 20:05:10|190.05|187.65|189.85|187.45|190.05|187.65|189.85|187.45|0
1647979530000|2022-03-22 20:05:30|189.65|187.25|189.65|187.25|189.65|187.25|189.65|187.25|0
1647979540000|2022-03-22 20:05:40|189.75|187.35|189.65|187.25|189.75|187.35|189.65|187.25|0
1647979550000|2022-03-22 20:05:50|189.55|187.15|189.44|187.04|189.55|187.15|189.44|187.04|0
1647979560000|2022-03-22 20:06:00|189.34|186.94|189.34|186.94|189.34|186.94|189.34|186.94|0
1647979580000|2022-03-22 20:06:20|189.55|187.15|189.55|187.15|189.55|187.15|189.55|187.15|0
1647979590000|2022-03-22 20:06:30|189.65|187.25|189.55|187.15|189.65|187.25|189.55|187.15|0
1647979600000|2022-03-22 20:06:40|189.44|187.04|189.44|187.04|189.44|187.04|189.44|187.04|0
1647979610000|2022-03-22 20:06:50|189.55|187.15|189.55|187.15|189.55|187.15|189.55|187.15|0
1647979630000|2022-03-22 20:07:10|189.65|187.25|189.55|187.15|189.65|187.25|189.55|187.15|0
1647979640000|2022-03-22 20:07:20|189.65|187.25|189.75|187.35|189.75|187.35|189.65|187.25|0
1647979650000|2022-03-22 20:07:30|189.85|187.45|189.85|187.45|189.85|187.45|189.85|187.45|0
1647979660000|2022-03-22 20:07:40|189.75|187.35|189.75|187.35|189.85|187.45|189.75|187.35|0
1647979670000|2022-03-22 20:07:50|189.85|187.45|189.75|187.35|189.85|187.45|189.75|187.35|0
1647979680000|2022-03-22 20:08:00|189.85|187.45|189.85|187.45|189.85|187.45|189.85|187.45|0
1647979690000|2022-03-22 20:08:10|189.95|187.55|189.95|187.55|189.95|187.55|189.95|187.55|0
1647979700000|2022-03-22 20:08:20|189.75|187.35|189.69|187.29|189.85|187.45|189.69|187.29|0
1647979710000|2022-03-22 20:08:30|189.85|187.45|189.65|187.25|189.85|187.45|189.65|187.25|0
1647979720000|2022-03-22 20:08:40|189.69|187.29|189.65|187.25|189.69|187.29|189.65|187.25|0
1647979730000|2022-03-22 20:08:50|189.55|187.15|189.54|187.14|189.55|187.15|189.54|187.14|0
1647979740000|2022-03-22 20:09:00|189.65|187.25|189.65|187.25|189.65|187.25|189.65|187.25|0
1647979770000|2022-03-22 20:09:30|189.75|187.35|189.75|187.35|189.75|187.35|189.75|187.35|0
1647979780000|2022-03-22 20:09:40|189.65|187.25|189.65|187.25|189.65|187.25|189.65|187.25|0
1647979800000|2022-03-22 20:10:00|189.44|187.04|189.44|187.04|189.54|187.14|189.44|187.04|0
1647979810000|2022-03-22 20:10:10|189.54|187.14|189.44|187.04|189.54|187.14|189.44|187.04|0
1647979820000|2022-03-22 20:10:20|189.54|187.14|189.65|187.25|189.65|187.25|189.54|187.14|0
1647979870000|2022-03-22 20:11:10|189.54|187.14|189.44|187.04|189.54|187.14|189.44|187.04|0
1647979880000|2022-03-22 20:11:20|189.54|187.14|189.44|187.04|189.54|187.14|189.44|187.04|0
1647979930000|2022-03-22 20:12:10|189.34|186.94|189.34|186.94|189.34|186.94|189.34|186.94|0
1647979950000|2022-03-22 20:12:30|189.24|186.84|189.24|186.84|189.24|186.84|189.24|186.84|0
1647979960000|2022-03-22 20:12:40|189.34|186.94|189.34|186.94|189.34|186.94|189.34|186.94|0
1647979970000|2022-03-22 20:12:50|189.44|187.04|189.44|187.04|189.44|187.04|189.44|187.04|0
1647979980000|2022-03-22 20:13:00|189.34|186.94|189.44|187.04|189.44|187.04|189.34|186.94|0
1647979990000|2022-03-22 20:13:10|189.34|186.94|189.34|186.94|189.34|186.94|189.34|186.94|0
1647980010000|2022-03-22 20:13:30|189.24|186.84|189.24|186.84|189.24|186.84|189.24|186.84|0
1647980020000|2022-03-22 20:13:40|189.34|186.94|189.34|186.94|189.34|186.94|189.34|186.94|0
1647980030000|2022-03-22 20:13:50|189.24|186.84|189.34|186.94|189.34|186.94|189.24|186.84|0
1647980040000|2022-03-22 20:14:00|189.29|186.89|189.24|186.84|189.34|186.94|189.24|186.84|0
1647980060000|2022-03-22 20:14:20|189.29|186.89|189.34|186.94|189.34|186.94|189.29|186.89|0
1647980070000|2022-03-22 20:14:30|189.24|186.84|189.24|186.84|189.24|186.84|189.24|186.84|0
1647980110000|2022-03-22 20:15:10|189.54|186.74|189.54|186.74|189.54|186.74|189.54|186.74|0
1647980130000|2022-03-22 20:15:30|189.44|186.64|189.34|186.54|189.44|186.64|189.34|186.54|0
1647980140000|2022-03-22 20:15:40|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1647980160000|2022-03-22 20:16:00|189.34|186.54|189.24|186.44|189.34|186.54|189.24|186.44|0
1647980230000|2022-03-22 20:17:10|189.34|186.54|189.29|186.49|189.34|186.54|189.29|186.49|0
1647980240000|2022-03-22 20:17:20|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1647980300000|2022-03-22 20:18:20|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1647980340000|2022-03-22 20:19:00|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1647980380000|2022-03-22 20:19:40|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1647980390000|2022-03-22 20:19:50|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1647980400000|2022-03-22 20:20:00|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1647980410000|2022-03-22 20:20:10|189.39|186.59|189.44|186.64|189.44|186.64|189.39|186.59|0
1647980420000|2022-03-22 20:20:20|189.54|186.74|189.44|186.64|189.54|186.74|189.44|186.64|0
1647980470000|2022-03-22 20:21:10|189.54|186.74|189.54|186.74|189.54|186.74|189.54|186.74|0
1647980480000|2022-03-22 20:21:20|189.64|186.84|189.74|186.94|189.74|186.94|189.64|186.84|0
1647980500000|2022-03-22 20:21:40|189.69|186.89|189.64|186.84|189.69|186.89|189.64|186.84|0
1647980510000|2022-03-22 20:21:50|189.69|186.89|189.74|186.94|189.74|186.94|189.64|186.84|0
1647980520000|2022-03-22 20:22:00|189.69|186.89|189.74|186.94|189.74|186.94|189.69|186.89|0
1647980530000|2022-03-22 20:22:10|189.84|187.04|189.84|187.04|189.94|187.14|189.84|187.04|0
1647980540000|2022-03-22 20:22:20|189.79|186.99|189.84|187.04|189.84|187.04|189.79|186.99|0
1647980550000|2022-03-22 20:22:30|189.79|186.99|189.74|186.94|189.84|187.04|189.74|186.94|0
1647980560000|2022-03-22 20:22:40|189.84|187.04|189.74|186.94|189.84|187.04|189.74|186.94|0
1647980570000|2022-03-22 20:22:50|189.79|186.99|189.79|186.99|189.79|186.99|189.79|186.99|0
1647980580000|2022-03-22 20:23:00|189.84|187.04|189.79|186.99|189.84|187.04|189.74|186.94|0
1647980590000|2022-03-22 20:23:10|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1647980630000|2022-03-22 20:23:50|189.69|186.89|189.74|186.94|189.74|186.94|189.69|186.89|0
1647980640000|2022-03-22 20:24:00|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1647980650000|2022-03-22 20:24:10|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1647980660000|2022-03-22 20:24:20|189.69|186.89|189.69|186.89|189.69|186.89|189.69|186.89|0
1647980670000|2022-03-22 20:24:30|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1647980870000|2022-03-22 20:27:50|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1647980880000|2022-03-22 20:28:00|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1647980910000|2022-03-22 20:28:30|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1647980970000|2022-03-22 20:29:30|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1647980980000|2022-03-22 20:29:40|189.69|186.89|189.64|186.84|189.69|186.89|189.64|186.84|0
1647981000000|2022-03-22 20:30:00|189.68|186.88|189.64|186.84|189.68|186.88|189.64|186.84|0
1647981230000|2022-03-22 20:33:50|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1647981250000|2022-03-22 20:34:10|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1647981260000|2022-03-22 20:34:20|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1647981270000|2022-03-22 20:34:30|189.78|186.98|189.74|186.94|189.78|186.98|189.74|186.94|0
1647981290000|2022-03-22 20:34:50|189.78|186.98|189.84|187.04|189.84|187.04|189.78|186.98|0
1647981300000|2022-03-22 20:35:00|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1647981310000|2022-03-22 20:35:10|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1647981420000|2022-03-22 20:37:00|189.94|187.14|189.84|187.04|189.94|187.14|189.84|187.04|0
1647981460000|2022-03-22 20:37:40|189.73|186.93|189.78|186.98|189.78|186.98|189.73|186.93|0
1647981470000|2022-03-22 20:37:50|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1647981540000|2022-03-22 20:39:00|189.68|186.88|189.63|186.83|189.68|186.88|189.63|186.83|0
1647981550000|2022-03-22 20:39:10|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1647981560000|2022-03-22 20:39:20|189.68|186.88|189.78|186.98|189.78|186.98|189.68|186.88|0
1647981570000|2022-03-22 20:39:30|189.73|186.93|189.84|187.04|189.84|187.04|189.73|186.93|0
1647981620000|2022-03-22 20:40:20|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1647981670000|2022-03-22 20:41:10|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1647981710000|2022-03-22 20:41:50|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1647981780000|2022-03-22 20:43:00|189.94|187.14|189.83|187.03|189.94|187.14|189.83|187.03|0
1647981790000|2022-03-22 20:43:10|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1647981800000|2022-03-22 20:43:20|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1647981820000|2022-03-22 20:43:40|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1647981830000|2022-03-22 20:43:50|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1647981860000|2022-03-22 20:44:20|190.04|187.24|190.14|187.34|190.14|187.34|190.04|187.24|0
1647981870000|2022-03-22 20:44:30|190.04|187.24|190.14|187.34|190.14|187.34|190.04|187.24|0
1647981900000|2022-03-22 20:45:00|190.24|187.44|190.08|187.28|190.24|187.44|190.08|187.28|0
1647981910000|2022-03-22 20:45:10|190.14|187.34|190.14|187.34|190.14|187.34|190.14|187.34|0
1647981940000|2022-03-22 20:45:40|190.19|187.39|190.19|187.39|190.19|187.39|190.19|187.39|0
1647981950000|2022-03-22 20:45:50|190.24|187.44|190.24|187.44|190.24|187.44|190.24|187.44|0
1647981970000|2022-03-22 20:46:10|190.19|187.39|190.14|187.34|190.19|187.39|190.14|187.34|0
1647981980000|2022-03-22 20:46:20|190.08|187.28|190.04|187.24|190.08|187.28|190.04|187.24|0
1647982030000|2022-03-22 20:47:10|190.08|187.28|190.08|187.28|190.08|187.28|190.08|187.28|0
1647982040000|2022-03-22 20:47:20|190.04|187.24|190.03|187.23|190.04|187.24|190.03|187.23|0
1647982110000|2022-03-22 20:48:30|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1647982120000|2022-03-22 20:48:40|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1647982180000|2022-03-22 20:49:40|189.93|187.13|189.83|187.03|189.93|187.13|189.83|187.03|0
1647982350000|2022-03-22 20:52:30|189.93|187.13|189.88|187.08|189.93|187.13|189.88|187.08|0
1647982360000|2022-03-22 20:52:40|189.83|187.03|189.93|187.13|189.93|187.13|189.83|187.03|0
1647982390000|2022-03-22 20:53:10|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1647982450000|2022-03-22 20:54:10|190.08|187.28|190.13|187.33|190.13|187.33|190.08|187.28|0
1647982500000|2022-03-22 20:55:00|190.03|187.23|190.13|187.33|190.13|187.33|190.03|187.23|0
1647982530000|2022-03-22 20:55:30|190.23|187.43|190.13|187.33|190.23|187.43|190.13|187.33|0
1647982600000|2022-03-22 20:56:40|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1647982650000|2022-03-22 20:57:30|190.13|187.33|190.13|187.33|190.13|187.33|190.13|187.33|0
1647982690000|2022-03-22 20:58:10|190.03|187.23|189.93|187.13|190.03|187.23|189.93|187.13|0
1647982700000|2022-03-22 20:58:20|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1647982790000|2022-03-22 20:59:50|189.88|187.08|189.82|187.02|189.88|187.08|189.82|187.02|0
1647982800000|2022-03-22 21:00:00|189.79|186.99|189.79|186.99|189.79|186.99|189.79|186.99|0
1647982820000|2022-03-22 21:00:20|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1647982830000|2022-03-22 21:00:30|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1647982840000|2022-03-22 21:00:40|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1647982860000|2022-03-22 21:01:00|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1647982870000|2022-03-22 21:01:10|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1647982900000|2022-03-22 21:01:40|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1647982920000|2022-03-22 21:02:00|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1647982950000|2022-03-22 21:02:30|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1647982970000|2022-03-22 21:02:50|189.71|186.91|189.71|186.91|189.71|186.91|189.71|186.91|0
1647983030000|2022-03-22 21:03:50|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1647983040000|2022-03-22 21:04:00|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1647983050000|2022-03-22 21:04:10|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1647983060000|2022-03-22 21:04:20|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1647983070000|2022-03-22 21:04:30|189.84|187.04|189.56|186.76|189.84|187.04|189.56|186.76|0
1647983150000|2022-03-22 21:05:50|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1647983270000|2022-03-22 21:07:50|189.56|186.76|189.56|186.76|189.56|186.76|189.56|186.76|0
1647983280000|2022-03-22 21:08:00|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1647983290000|2022-03-22 21:08:10|189.43|186.63|189.43|186.63|189.43|186.63|189.43|186.63|0
1647983330000|2022-03-22 21:08:50|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1647983370000|2022-03-22 21:09:30|189.43|186.63|189.43|186.63|189.43|186.63|189.43|186.63|0
1647983380000|2022-03-22 21:09:40|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1647983410000|2022-03-22 21:10:10|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1647983440000|2022-03-22 21:10:40|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1647983470000|2022-03-22 21:11:10|189.43|186.63|189.41|186.61|189.43|186.63|189.41|186.61|0
1647983480000|2022-03-22 21:11:20|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1647983490000|2022-03-22 21:11:30|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1647983530000|2022-03-22 21:12:10|189.4|186.6|189.4|186.6|189.4|186.6|189.4|186.6|0
1647983560000|2022-03-22 21:12:40|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1647983570000|2022-03-22 21:12:50|189.37|186.57|189.37|186.57|189.37|186.57|189.37|186.57|0
1647983580000|2022-03-22 21:13:00|189.44|186.64|189.43|186.63|189.44|186.64|189.43|186.63|0
1647983620000|2022-03-22 21:13:40|189.46|186.66|189.45|186.65|189.46|186.66|189.45|186.65|0
1647983630000|2022-03-22 21:13:50|189.43|186.63|189.43|186.63|189.43|186.63|189.43|186.63|0
1647983670000|2022-03-22 21:14:30|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1647983680000|2022-03-22 21:14:40|189.43|186.63|189.45|186.65|189.45|186.65|189.43|186.63|0
1647983700000|2022-03-22 21:15:00|189.34|186.54|189.43|186.63|189.43|186.63|189.34|186.54|0
1647983710000|2022-03-22 21:15:10|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1647983720000|2022-03-22 21:15:20|189.34|186.54|189.43|186.63|189.43|186.63|189.34|186.54|0
1647983730000|2022-03-22 21:15:30|189.38|186.58|189.38|186.58|189.38|186.58|189.38|186.58|0
1647983810000|2022-03-22 21:16:50|189.43|186.63|189.34|186.54|189.43|186.63|189.34|186.54|0
1647983860000|2022-03-22 21:17:40|189.32|186.52|189.44|186.64|189.44|186.64|189.32|186.52|0
1647983910000|2022-03-22 21:18:30|189.43|186.63|189.42|186.62|189.43|186.63|189.42|186.62|0
1647983920000|2022-03-22 21:18:40|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1647983950000|2022-03-22 21:19:10|189.38|186.58|189.38|186.58|189.38|186.58|189.38|186.58|0
1647983990000|2022-03-22 21:19:50|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1647984000000|2022-03-22 21:20:00|189.38|186.58|189.38|186.58|189.38|186.58|189.38|186.58|0
1647984010000|2022-03-22 21:20:10|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1647984040000|2022-03-22 21:20:40|189.35|186.55|189.34|186.54|189.35|186.55|189.34|186.54|0
1647984050000|2022-03-22 21:20:50|189.29|186.49|189.36|186.56|189.36|186.56|189.29|186.49|0
1647984120000|2022-03-22 21:22:00|189.32|186.52|189.19|186.39|189.32|186.52|189.19|186.39|0
1647984130000|2022-03-22 21:22:10|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1647984140000|2022-03-22 21:22:20|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1647984150000|2022-03-22 21:22:30|189.22|186.42|189.22|186.42|189.25|186.45|189.22|186.42|0
1647984160000|2022-03-22 21:22:40|189.16|186.36|189.22|186.42|189.23|186.43|189.16|186.36|0
1647984170000|2022-03-22 21:22:50|189.23|186.43|189.23|186.43|189.23|186.43|189.23|186.43|0
1647984190000|2022-03-22 21:23:10|189.16|186.36|189.16|186.36|189.16|186.36|189.16|186.36|0
1647984210000|2022-03-22 21:23:30|189.19|186.39|189.19|186.39|189.19|186.39|189.19|186.39|0
1647984260000|2022-03-22 21:24:20|189.16|186.36|189.12|186.32|189.16|186.36|189.12|186.32|0
1647984270000|2022-03-22 21:24:30|189.09|186.29|189.07|186.27|189.09|186.29|189.07|186.27|0
1647984330000|2022-03-22 21:25:30|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1647984340000|2022-03-22 21:25:40|189.25|186.45|189.25|186.45|189.25|186.45|189.25|186.45|0
1647984380000|2022-03-22 21:26:20|189.39|186.59|189.38|186.58|189.39|186.59|189.38|186.58|0
1647984400000|2022-03-22 21:26:40|189.39|186.59|189.27|186.47|189.39|186.59|189.27|186.47|0
1647984410000|2022-03-22 21:26:50|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1647984420000|2022-03-22 21:27:00|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1647984430000|2022-03-22 21:27:10|189.38|186.58|189.38|186.58|189.38|186.58|189.38|186.58|0
1647984440000|2022-03-22 21:27:20|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1647984460000|2022-03-22 21:27:40|189.3|186.5|189.14|186.34|189.3|186.5|189.14|186.34|0
1647984470000|2022-03-22 21:27:50|189.22|186.42|189.35|186.55|189.35|186.55|189.22|186.42|0
1647984500000|2022-03-22 21:28:20|189.51|186.71|189.53|186.73|189.54|186.74|189.51|186.71|0
1647984520000|2022-03-22 21:28:40|189.32|186.52|189.3|186.5|189.32|186.52|189.3|186.5|0
1647984530000|2022-03-22 21:28:50|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1647984560000|2022-03-22 21:29:20|189.39|186.59|189.39|186.59|189.39|186.59|189.39|186.59|0
1647984580000|2022-03-22 21:29:40|189.61|186.81|189.61|186.81|189.61|186.81|189.61|186.81|0
1647984600000|2022-03-22 21:30:00|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1647984610000|2022-03-22 21:30:10|189.48|186.68|189.39|186.59|189.48|186.68|189.39|186.59|0
1647984660000|2022-03-22 21:31:00|189.72|186.92|189.7|186.9|189.72|186.92|189.7|186.9|0
1647984690000|2022-03-22 21:31:30|189.46|186.66|189.46|186.66|189.46|186.66|189.46|186.66|0
1647984700000|2022-03-22 21:31:40|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1647984710000|2022-03-22 21:31:50|189.4|186.6|189.42|186.62|189.42|186.62|189.4|186.6|0
1647984720000|2022-03-22 21:32:00|189.4|186.6|189.42|186.62|189.42|186.62|189.4|186.6|0
1647984730000|2022-03-22 21:32:10|189.4|186.6|189.42|186.62|189.42|186.62|189.4|186.6|0
1647984740000|2022-03-22 21:32:20|189.4|186.6|189.42|186.62|189.42|186.62|189.4|186.6|0
1647984760000|2022-03-22 21:32:40|189.4|186.6|189.39|186.59|189.4|186.6|189.39|186.59|0
1647984870000|2022-03-22 21:34:30|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1647985050000|2022-03-22 21:37:30|189.36|186.56|189.36|186.56|189.36|186.56|189.36|186.56|0
1647985090000|2022-03-22 21:38:10|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1647985180000|2022-03-22 21:39:40|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1647985230000|2022-03-22 21:40:30|189.27|186.47|189.27|186.47|189.27|186.47|189.27|186.47|0
1647985270000|2022-03-22 21:41:10|189.2|186.4|189.27|186.47|189.27|186.47|189.2|186.4|0
1647985550000|2022-03-22 21:45:50|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1647985580000|2022-03-22 21:46:20|189.37|186.57|189.37|186.57|189.37|186.57|189.37|186.57|0
1647985680000|2022-03-22 21:48:00|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1647985720000|2022-03-22 21:48:40|189.37|186.57|189.31|186.51|189.37|186.57|189.31|186.51|0
1647985730000|2022-03-22 21:48:50|189.3|186.5|189.3|186.5|189.3|186.5|189.3|186.5|0
1647985780000|2022-03-22 21:49:40|189.28|186.48|189.26|186.46|189.28|186.48|189.26|186.46|0
1647985790000|2022-03-22 21:49:50|189.25|186.45|189.3|186.5|189.3|186.5|189.25|186.45|0
1647985800000|2022-03-22 21:50:00|189.37|186.57|189.37|186.57|189.37|186.57|189.37|186.57|0
1647985810000|2022-03-22 21:50:10|189.32|186.52|189.22|186.42|189.32|186.52|189.22|186.42|0
1647985880000|2022-03-22 21:51:20|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1647985970000|2022-03-22 21:52:50|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1647985990000|2022-03-22 21:53:10|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1647986010000|2022-03-22 21:53:30|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1647986020000|2022-03-22 21:53:40|189.25|186.45|189.25|186.45|189.25|186.45|189.25|186.45|0
1647986050000|2022-03-22 21:54:10|189.37|186.57|189.37|186.57|189.37|186.57|189.37|186.57|0
1647986060000|2022-03-22 21:54:20|189.47|186.67|189.49|186.69|189.49|186.69|189.47|186.67|0
1647986070000|2022-03-22 21:54:30|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1647986090000|2022-03-22 21:54:50|189.47|186.67|189.41|186.61|189.47|186.67|189.41|186.61|0
1647986100000|2022-03-22 21:55:00|189.4|186.6|189.43|186.63|189.43|186.63|189.4|186.6|0
1647986110000|2022-03-22 21:55:10|189.41|186.61|189.41|186.61|189.41|186.61|189.41|186.61|0
1647986120000|2022-03-22 21:55:20|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1647986130000|2022-03-22 21:55:30|189.29|186.49|189.29|186.49|189.29|186.49|189.29|186.49|0
1647986140000|2022-03-22 21:55:40|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1647986160000|2022-03-22 21:56:00|189.26|186.46|189.25|186.45|189.26|186.46|189.25|186.45|0
1647986180000|2022-03-22 21:56:20|189.26|186.46|189.26|186.46|189.26|186.46|189.26|186.46|0
1647986220000|2022-03-22 21:57:00|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1647986230000|2022-03-22 21:57:10|189.31|186.51|189.31|186.51|189.31|186.51|189.31|186.51|0
1647986240000|2022-03-22 21:57:20|189.29|186.49|189.29|186.49|189.29|186.49|189.29|186.49|0
1647986250000|2022-03-22 21:57:30|189.38|186.58|189.39|186.59|189.4|186.6|189.38|186.58|0
1647986290000|2022-03-22 21:58:10|189.31|186.51|189.26|186.46|189.31|186.51|189.26|186.46|0
1647986310000|2022-03-22 21:58:30|189.31|186.51|189.31|186.51|189.31|186.51|189.31|186.51|0
1647986380000|2022-03-22 21:59:40|189.43|186.63|189.43|186.63|189.43|186.63|189.43|186.63|0
1647986390000|2022-03-22 21:59:50|189.31|186.51|189.31|186.51|189.31|186.51|189.31|186.51|0
1647986400000|2022-03-22 22:00:00|189.25|186.45|188.54|185.74|189.25|186.45|188.54|185.74|0
1647986410000|2022-03-22 22:00:10|188.34|185.54|188.29|185.49|188.34|185.54|188.09|185.29|0
1647986420000|2022-03-22 22:00:20|188.09|185.29|187.79|184.99|188.09|185.29|187.79|184.99|0
1647986430000|2022-03-22 22:00:30|187.69|184.89|188.14|185.34|188.19|185.39|187.69|184.89|0
1647986440000|2022-03-22 22:00:40|187.99|185.19|188.09|185.29|188.09|185.29|187.94|185.14|0
1647986450000|2022-03-22 22:00:50|188.24|185.44|188.59|185.79|188.59|185.79|188.24|185.44|0
1647986460000|2022-03-22 22:01:00|188.7|185.9|188.39|185.59|188.7|185.9|188.39|185.59|0
1647986470000|2022-03-22 22:01:10|188.24|185.44|188.24|185.44|188.24|185.44|188.24|185.44|0
1647986480000|2022-03-22 22:01:20|188.34|185.54|188.44|185.64|188.44|185.64|188.34|185.54|0
1647986490000|2022-03-22 22:01:30|188.34|185.54|188.44|185.64|188.44|185.64|188.34|185.54|0
1647986500000|2022-03-22 22:01:40|188.49|185.69|188.59|185.79|188.59|185.79|188.44|185.64|0
1647986510000|2022-03-22 22:01:50|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1647986520000|2022-03-22 22:02:00|188.8|186|188.8|186|188.8|186|188.8|186|0
1647986550000|2022-03-22 22:02:30|188.64|185.84|188.64|185.84|188.69|185.89|188.59|185.79|0
1647986560000|2022-03-22 22:02:40|188.59|185.79|188.64|185.84|188.64|185.84|188.59|185.79|0
1647986570000|2022-03-22 22:02:50|188.59|185.79|188.59|185.79|188.59|185.79|188.59|185.79|0
1647986580000|2022-03-22 22:03:00|188.69|185.89|188.69|185.89|188.69|185.89|188.69|185.89|0
1647986590000|2022-03-22 22:03:10|188.74|185.94|189.1|186.3|189.1|186.3|188.74|185.94|0
1647986600000|2022-03-22 22:03:20|189.2|186.4|189.25|186.45|189.25|186.45|189.2|186.4|0
1647986610000|2022-03-22 22:03:30|189.3|186.5|188.9|186.1|189.3|186.5|188.9|186.1|0
1647986620000|2022-03-22 22:03:40|188.84|186.04|188.84|186.04|188.84|186.04|188.69|185.89|0
1647986630000|2022-03-22 22:03:50|188.9|186.1|188.69|185.89|188.9|186.1|188.69|185.89|0
1647986640000|2022-03-22 22:04:00|188.74|185.94|188.79|185.99|188.84|186.04|188.74|185.94|0
1647986650000|2022-03-22 22:04:10|188.69|185.89|188.54|185.74|188.74|185.94|188.54|185.74|0
1647986660000|2022-03-22 22:04:20|188.59|185.79|188.64|185.84|188.64|185.84|188.59|185.79|0
1647986670000|2022-03-22 22:04:30|188.69|185.89|188.59|185.79|188.69|185.89|188.59|185.79|0
1647986680000|2022-03-22 22:04:40|188.49|185.69|188.59|185.79|188.59|185.79|188.49|185.69|0
1647986690000|2022-03-22 22:04:50|188.64|185.84|188.74|185.94|188.79|185.99|188.64|185.84|0
1647986700000|2022-03-22 22:05:00|188.69|185.89|188.69|185.89|188.74|185.94|188.69|185.89|0
1647986720000|2022-03-22 22:05:20|188.74|185.94|188.74|185.94|188.74|185.94|188.69|185.89|0
1647986730000|2022-03-22 22:05:30|188.79|185.99|188.69|185.89|188.79|185.99|188.69|185.89|0
1647986760000|2022-03-22 22:06:00|188.59|185.79|188.59|185.79|188.59|185.79|188.59|185.79|0
1647986770000|2022-03-22 22:06:10|188.64|185.84|188.69|185.89|188.69|185.89|188.64|185.84|0
1647986780000|2022-03-22 22:06:20|188.64|185.84|188.59|185.79|188.64|185.84|188.59|185.79|0
1647986790000|2022-03-22 22:06:30|188.49|185.69|188.49|185.69|188.49|185.69|188.49|185.69|0
1647986850000|2022-03-22 22:07:30|188.64|185.84|188.59|185.79|188.64|185.84|188.59|185.79|0
1647986860000|2022-03-22 22:07:40|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1647986870000|2022-03-22 22:07:50|187.99|185.19|187.73|184.93|187.99|185.19|187.73|184.93|0
1647986880000|2022-03-22 22:08:00|187.79|184.99|187.83|185.03|187.83|185.03|187.79|184.99|0
1647986890000|2022-03-22 22:08:10|187.89|185.09|187.94|185.14|187.94|185.14|187.89|185.09|0
1647986900000|2022-03-22 22:08:20|187.79|184.99|187.79|184.99|187.83|185.03|187.79|184.99|0
1647986910000|2022-03-22 22:08:30|187.63|184.83|187.69|184.89|187.69|184.89|187.63|184.83|0
1647986920000|2022-03-22 22:08:40|187.63|184.83|187.59|184.79|187.69|184.89|187.59|184.79|0
1647986930000|2022-03-22 22:08:50|187.63|184.83|187.69|184.89|187.73|184.93|187.63|184.83|0
1647986940000|2022-03-22 22:09:00|187.63|184.83|187.48|184.68|187.63|184.83|187.48|184.68|0
1647986950000|2022-03-22 22:09:10|187.38|184.58|187.33|184.53|187.38|184.58|187.28|184.48|0
1647986960000|2022-03-22 22:09:20|187.28|184.48|187.28|184.48|187.28|184.48|187.28|184.48|0
1647986970000|2022-03-22 22:09:30|187.33|184.53|187.38|184.58|187.43|184.63|187.33|184.53|0
1647986980000|2022-03-22 22:09:40|187.28|184.48|187.38|184.58|187.38|184.58|187.28|184.48|0
1647986990000|2022-03-22 22:09:50|187.43|184.63|187.38|184.58|187.43|184.63|187.38|184.58|0
1647987000000|2022-03-22 22:10:00|187.43|184.63|187.38|184.58|187.43|184.63|187.38|184.58|0
1647987010000|2022-03-22 22:10:10|187.33|184.53|187.28|184.48|187.33|184.53|187.28|184.48|0
1647987020000|2022-03-22 22:10:20|187.33|184.53|187.28|184.48|187.33|184.53|187.28|184.48|0
1647987030000|2022-03-22 22:10:30|187.48|184.68|187.58|184.78|187.58|184.78|187.48|184.68|0
1647987040000|2022-03-22 22:10:40|187.69|184.89|187.73|184.93|187.73|184.93|187.69|184.89|0
1647987050000|2022-03-22 22:10:50|187.69|184.89|187.63|184.83|187.69|184.89|187.53|184.73|0
1647987060000|2022-03-22 22:11:00|187.73|184.93|187.79|184.99|187.79|184.99|187.73|184.93|0
1647987070000|2022-03-22 22:11:10|187.83|185.03|187.79|184.99|187.83|185.03|187.79|184.99|0
1647987080000|2022-03-22 22:11:20|187.83|185.03|187.89|185.09|187.89|185.09|187.83|185.03|0
1647987090000|2022-03-22 22:11:30|187.79|184.99|187.83|185.03|187.83|185.03|187.79|184.99|0
1647987100000|2022-03-22 22:11:40|187.89|185.09|187.83|185.03|187.89|185.09|187.83|185.03|0
1647987130000|2022-03-22 22:12:10|187.73|184.93|187.79|184.99|187.79|184.99|187.73|184.93|0
1647987140000|2022-03-22 22:12:20|187.73|184.93|187.73|184.93|187.79|184.99|187.73|184.93|0
1647987150000|2022-03-22 22:12:30|187.79|184.99|187.79|184.99|187.79|184.99|187.79|184.99|0
1647987170000|2022-03-22 22:12:50|187.83|185.03|187.89|185.09|187.89|185.09|187.83|185.03|0
1647987180000|2022-03-22 22:13:00|187.83|185.03|187.83|185.03|187.89|185.09|187.83|185.03|0
1647987190000|2022-03-22 22:13:10|187.78|184.98|187.99|185.19|187.99|185.19|187.78|184.98|0
1647987200000|2022-03-22 22:13:20|187.93|185.13|187.99|185.19|187.99|185.19|187.89|185.09|0
1647987210000|2022-03-22 22:13:30|187.93|185.13|187.93|185.13|187.93|185.13|187.93|185.13|0
1647987230000|2022-03-22 22:13:50|187.99|185.19|187.99|185.19|187.99|185.19|187.99|185.19|0
1647987240000|2022-03-22 22:14:00|187.93|185.13|188.03|185.23|188.03|185.23|187.89|185.09|0
1647987250000|2022-03-22 22:14:10|187.99|185.19|187.99|185.19|188.09|185.29|187.99|185.19|0
1647987260000|2022-03-22 22:14:20|188.09|185.29|188.09|185.29|188.13|185.33|188.09|185.29|0
1647987270000|2022-03-22 22:14:30|188.19|185.39|188.29|185.49|188.29|185.49|188.19|185.39|0
1647987280000|2022-03-22 22:14:40|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1647987290000|2022-03-22 22:14:50|188.09|185.29|188.13|185.33|188.13|185.33|188.09|185.29|0
1647987300000|2022-03-22 22:15:00|188.19|185.39|188.23|185.43|188.23|185.43|188.19|185.39|0
1647987310000|2022-03-22 22:15:10|188.29|185.49|188.29|185.49|188.29|185.49|188.29|185.49|0
1647987370000|2022-03-22 22:16:10|188.19|185.39|188.29|185.49|188.29|185.49|188.19|185.39|0
1647987520000|2022-03-22 22:18:40|188.89|186.09|188.89|186.09|188.89|186.09|188.89|186.09|0
1647987530000|2022-03-22 22:18:50|188.69|185.89|188.79|185.99|188.79|185.99|188.69|185.89|0
1647987540000|2022-03-22 22:19:00|188.89|186.09|188.99|186.19|188.99|186.19|188.89|186.09|0
1647987550000|2022-03-22 22:19:10|189.09|186.29|189.09|186.29|189.09|186.29|189.09|186.29|0
1647987560000|2022-03-22 22:19:20|189.19|186.39|189.19|186.39|189.19|186.39|189.19|186.39|0
1647987570000|2022-03-22 22:19:30|189.14|186.34|189.19|186.39|189.19|186.39|189.09|186.29|0
1647987580000|2022-03-22 22:19:40|189.09|186.29|189.19|186.39|189.19|186.39|189.09|186.29|0
1647987590000|2022-03-22 22:19:50|189.09|186.29|189.04|186.24|189.09|186.29|189.04|186.24|0
1647987600000|2022-03-22 22:20:00|189.09|186.29|189.09|186.29|189.09|186.29|189.09|186.29|0
1647987620000|2022-03-22 22:20:20|189.19|186.39|189.19|186.39|189.24|186.44|189.19|186.39|0
1647987630000|2022-03-22 22:20:30|189.29|186.49|189.29|186.49|189.29|186.49|189.29|186.49|0
1647987640000|2022-03-22 22:20:40|189.34|186.54|189.39|186.59|189.39|186.59|189.34|186.54|0
1647987650000|2022-03-22 22:20:50|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1647987660000|2022-03-22 22:21:00|189.29|186.49|189.29|186.49|189.29|186.49|189.29|186.49|0
1647987680000|2022-03-22 22:21:20|189.34|186.54|189.29|186.49|189.34|186.54|189.29|186.49|0
1647987690000|2022-03-22 22:21:30|189.34|186.54|189.29|186.49|189.39|186.59|189.29|186.49|0
1647987700000|2022-03-22 22:21:40|189.39|186.59|189.29|186.49|189.39|186.59|189.29|186.49|0
1647987710000|2022-03-22 22:21:50|189.24|186.44|189.29|186.49|189.29|186.49|189.24|186.44|0
1647987720000|2022-03-22 22:22:00|189.24|186.44|189.39|186.59|189.39|186.59|189.24|186.44|0
1647987730000|2022-03-22 22:22:10|189.34|186.54|189.39|186.59|189.39|186.59|189.34|186.54|0
1647987750000|2022-03-22 22:22:30|189.5|186.7|189.5|186.7|189.5|186.7|189.5|186.7|0
1647987760000|2022-03-22 22:22:40|189.7|186.9|189.8|187|189.8|187|189.7|186.9|0
1647987770000|2022-03-22 22:22:50|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1647987780000|2022-03-22 22:23:00|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1647987790000|2022-03-22 22:23:10|189.8|187|189.9|187.1|189.9|187.1|189.8|187|0
1647987800000|2022-03-22 22:23:20|190|187.2|190.2|187.4|190.2|187.4|190|187.2|0
1647987810000|2022-03-22 22:23:30|190.1|187.3|190.1|187.3|190.1|187.3|190.1|187.3|0
1647987820000|2022-03-22 22:23:40|190.05|187.25|189.9|187.1|190.05|187.25|189.9|187.1|0
1647987830000|2022-03-22 22:23:50|189.8|187|189.7|186.9|189.8|187|189.7|186.9|0
1647987840000|2022-03-22 22:24:00|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1647987850000|2022-03-22 22:24:10|189.8|187|189.8|187|189.8|187|189.8|187|0
1647987860000|2022-03-22 22:24:20|189.9|187.1|190|187.2|190|187.2|189.9|187.1|0
1647987880000|2022-03-22 22:24:40|190.05|187.25|190.1|187.3|190.1|187.3|190.05|187.25|0
1647987890000|2022-03-22 22:24:50|190.05|187.25|190.05|187.25|190.05|187.25|190.05|187.25|0
1647987900000|2022-03-22 22:25:00|190.1|187.3|190.1|187.3|190.1|187.3|190.1|187.3|0
1647987930000|2022-03-22 22:25:30|190.2|187.4|190.2|187.4|190.2|187.4|190.2|187.4|0
1647987940000|2022-03-22 22:25:40|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1647987960000|2022-03-22 22:26:00|190.25|187.45|190.2|187.4|190.25|187.45|190.2|187.4|0
1647987990000|2022-03-22 22:26:30|190.1|187.3|190|187.2|190.1|187.3|190|187.2|0
1647988000000|2022-03-22 22:26:40|190.05|187.25|190|187.2|190.05|187.25|190|187.2|0
1647988010000|2022-03-22 22:26:50|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1647988020000|2022-03-22 22:27:00|189.85|187.05|189.9|187.1|189.9|187.1|189.8|187|0
1647988040000|2022-03-22 22:27:20|189.8|187|189.59|186.79|189.8|187|189.59|186.79|0
1647988050000|2022-03-22 22:27:30|189.7|186.9|189.74|186.94|189.74|186.94|189.7|186.9|0
1647988060000|2022-03-22 22:27:40|189.8|187|189.8|187|189.85|187.05|189.8|187|0
1647988110000|2022-03-22 22:28:30|189.7|186.9|189.8|187|189.8|187|189.7|186.9|0
1647988130000|2022-03-22 22:28:50|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1647988140000|2022-03-22 22:29:00|189.8|187|189.8|187|189.8|187|189.8|187|0
1647988150000|2022-03-22 22:29:10|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1647988170000|2022-03-22 22:29:30|190|187.2|190.1|187.3|190.1|187.3|190|187.2|0
1647988180000|2022-03-22 22:29:40|190|187.2|190|187.2|190|187.2|190|187.2|0
1647988190000|2022-03-22 22:29:50|190.1|187.3|190.1|187.3|190.1|187.3|190.1|187.3|0
1647988200000|2022-03-22 22:30:00|190|187.2|190|187.2|190|187.2|190|187.2|0
1647988220000|2022-03-22 22:30:20|190.1|187.3|190|187.2|190.1|187.3|190|187.2|0
1647988250000|2022-03-22 22:30:50|190.1|187.3|190.1|187.3|190.1|187.3|190.1|187.3|0
1647988260000|2022-03-22 22:31:00|190.15|187.35|190.1|187.3|190.15|187.35|190.1|187.3|0
1647988270000|2022-03-22 22:31:10|190.15|187.35|190.15|187.35|190.15|187.35|190.15|187.35|0
1647988280000|2022-03-22 22:31:20|190.1|187.3|190.25|187.45|190.25|187.45|190.1|187.3|0
1647988290000|2022-03-22 22:31:30|190.2|187.4|190.2|187.4|190.2|187.4|190.2|187.4|0
1647988320000|2022-03-22 22:32:00|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1647988340000|2022-03-22 22:32:20|190.2|187.4|190.2|187.4|190.2|187.4|190.2|187.4|0
1647988350000|2022-03-22 22:32:30|190.3|187.5|190.4|187.6|190.4|187.6|190.3|187.5|0
1647988380000|2022-03-22 22:33:00|190.3|187.5|190.3|187.5|190.3|187.5|190.3|187.5|0
1647988390000|2022-03-22 22:33:10|190.2|187.4|190.1|187.3|190.2|187.4|190.1|187.3|0
1647988400000|2022-03-22 22:33:20|190.2|187.4|190.15|187.35|190.2|187.4|190.15|187.35|0
1647988410000|2022-03-22 22:33:30|190.2|187.4|190.2|187.4|190.2|187.4|190.2|187.4|0
1647988420000|2022-03-22 22:33:40|190.1|187.3|189.9|187.1|190.1|187.3|189.9|187.1|0
1647988430000|2022-03-22 22:33:50|190|187.2|190|187.2|190|187.2|190|187.2|0
1647988470000|2022-03-22 22:34:30|189.9|187.1|189.79|186.99|189.9|187.1|189.79|186.99|0
1647988480000|2022-03-22 22:34:40|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1647988490000|2022-03-22 22:34:50|189.79|186.99|189.69|186.89|189.79|186.99|189.69|186.89|0
1647988500000|2022-03-22 22:35:00|189.79|186.99|189.79|186.99|189.79|186.99|189.79|186.99|0
1647988510000|2022-03-22 22:35:10|189.9|187.1|190|187.2|190|187.2|189.9|187.1|0
1647988520000|2022-03-22 22:35:20|190.1|187.3|190|187.2|190.1|187.3|190|187.2|0
1647988530000|2022-03-22 22:35:30|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1647988540000|2022-03-22 22:35:40|190|187.2|190|187.2|190|187.2|190|187.2|0
1647988550000|2022-03-22 22:35:50|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1647988560000|2022-03-22 22:36:00|189.94|187.14|189.94|187.14|189.94|187.14|189.9|187.1|0
1647988570000|2022-03-22 22:36:10|189.9|187.1|190|187.2|190|187.2|189.9|187.1|0
1647988580000|2022-03-22 22:36:20|190.04|187.24|190|187.2|190.04|187.24|190|187.2|0
1647988620000|2022-03-22 22:37:00|190.1|187.3|190.2|187.4|190.2|187.4|190.1|187.3|0
1647988650000|2022-03-22 22:37:30|190.15|187.35|190.15|187.35|190.15|187.35|190.15|187.35|0
1647988660000|2022-03-22 22:37:40|190.1|187.3|190.2|187.4|190.2|187.4|190.1|187.3|0
1647988670000|2022-03-22 22:37:50|190.15|187.35|190.1|187.3|190.15|187.35|190.1|187.3|0
1647988690000|2022-03-22 22:38:10|190.15|187.35|190.3|187.5|190.3|187.5|190.15|187.35|0
1647988740000|2022-03-22 22:39:00|190.4|187.6|190.5|187.7|190.5|187.7|190.4|187.6|0
1647988760000|2022-03-22 22:39:20|190.55|187.75|190.5|187.7|190.55|187.75|190.5|187.7|0
1647988770000|2022-03-22 22:39:30|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1647988780000|2022-03-22 22:39:40|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1647988790000|2022-03-22 22:39:50|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1647988810000|2022-03-22 22:40:10|190.55|187.75|190.6|187.8|190.6|187.8|190.55|187.75|0
1647988820000|2022-03-22 22:40:20|190.7|187.9|190.91|188.11|190.91|188.11|190.7|187.9|0
1647988830000|2022-03-22 22:40:30|191.01|188.21|191.11|188.31|191.11|188.31|191.01|188.21|0
1647988840000|2022-03-22 22:40:40|191.01|188.21|191.11|188.31|191.11|188.31|191.01|188.21|0
1647988860000|2022-03-22 22:41:00|191.06|188.26|191.01|188.21|191.06|188.26|191.01|188.21|0
1647988880000|2022-03-22 22:41:20|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1647988890000|2022-03-22 22:41:30|191.01|188.21|191.11|188.31|191.11|188.31|191.01|188.21|0
1647988910000|2022-03-22 22:41:50|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1647988920000|2022-03-22 22:42:00|191.11|188.31|191.16|188.36|191.16|188.36|191.11|188.31|0
1647988930000|2022-03-22 22:42:10|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1647988940000|2022-03-22 22:42:20|191.42|188.62|191.42|188.62|191.42|188.62|191.42|188.62|0
1647988960000|2022-03-22 22:42:40|191.46|188.66|191.52|188.72|191.52|188.72|191.46|188.66|0
1647988970000|2022-03-22 22:42:50|191.67|188.87|191.72|188.92|191.72|188.92|191.67|188.87|0
1647988980000|2022-03-22 22:43:00|191.62|188.82|191.67|188.87|191.72|188.92|191.62|188.82|0
1647988990000|2022-03-22 22:43:10|191.62|188.82|191.62|188.82|191.67|188.87|191.62|188.82|0
1647989000000|2022-03-22 22:43:20|191.67|188.87|191.67|188.87|191.72|188.92|191.67|188.87|0
1647989010000|2022-03-22 22:43:30|191.62|188.82|191.62|188.82|191.62|188.82|191.62|188.82|0
1647989020000|2022-03-22 22:43:40|191.67|188.87|191.72|188.92|191.72|188.92|191.67|188.87|0
1647989040000|2022-03-22 22:44:00|191.82|189.02|191.82|189.02|191.82|189.02|191.82|189.02|0
1647989070000|2022-03-22 22:44:30|191.87|189.07|191.92|189.12|191.92|189.12|191.82|189.02|0
1647989080000|2022-03-22 22:44:40|191.82|189.02|192.23|189.43|192.23|189.43|191.82|189.02|0
1647989090000|2022-03-22 22:44:50|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1647989100000|2022-03-22 22:45:00|192.23|189.43|191.92|189.12|192.23|189.43|191.92|189.12|0
1647989110000|2022-03-22 22:45:10|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1647989120000|2022-03-22 22:45:20|191.92|189.12|191.92|189.12|191.92|189.12|191.87|189.07|0
1647989130000|2022-03-22 22:45:30|192.03|189.23|192.03|189.23|192.13|189.33|192.03|189.23|0
1647989140000|2022-03-22 22:45:40|192.13|189.33|192.03|189.23|192.13|189.33|192.03|189.23|0
1647989150000|2022-03-22 22:45:50|192.13|189.33|192.13|189.33|192.13|189.33|192.07|189.27|0
1647989160000|2022-03-22 22:46:00|192.03|189.23|192.02|189.22|192.03|189.23|192.02|189.22|0
1647989170000|2022-03-22 22:46:10|191.92|189.12|191.92|189.12|191.92|189.12|191.92|189.12|0
1647989190000|2022-03-22 22:46:30|192.02|189.22|191.97|189.17|192.02|189.22|191.92|189.12|0
1647989200000|2022-03-22 22:46:40|192.02|189.22|192.02|189.22|192.02|189.22|192.02|189.22|0
1647989210000|2022-03-22 22:46:50|191.92|189.12|192.13|189.33|192.13|189.33|191.92|189.12|0
1647989220000|2022-03-22 22:47:00|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1647989240000|2022-03-22 22:47:20|192.43|189.63|192.23|189.43|192.43|189.63|192.13|189.33|0
1647989250000|2022-03-22 22:47:30|192.28|189.48|192.23|189.43|192.33|189.53|192.23|189.43|0
1647989260000|2022-03-22 22:47:40|192.33|189.53|192.43|189.63|192.43|189.63|192.33|189.53|0
1647989270000|2022-03-22 22:47:50|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1647989290000|2022-03-22 22:48:10|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1647989300000|2022-03-22 22:48:20|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1647989320000|2022-03-22 22:48:40|192.02|189.22|192.02|189.22|192.02|189.22|192.02|189.22|0
1647989340000|2022-03-22 22:49:00|191.82|189.02|191.82|189.02|191.82|189.02|191.82|189.02|0
1647989350000|2022-03-22 22:49:10|191.92|189.12|191.92|189.12|191.92|189.12|191.92|189.12|0
1647989360000|2022-03-22 22:49:20|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1647989370000|2022-03-22 22:49:30|191.51|188.71|191.46|188.66|191.51|188.71|191.41|188.61|0
1647989380000|2022-03-22 22:49:40|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1647989410000|2022-03-22 22:50:10|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1647989440000|2022-03-22 22:50:40|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1647989460000|2022-03-22 22:51:00|191.41|188.61|191.41|188.61|191.41|188.61|191.36|188.56|0
1647989470000|2022-03-22 22:51:10|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1647989500000|2022-03-22 22:51:40|191.72|188.92|191.82|189.02|191.82|189.02|191.72|188.92|0
1647989510000|2022-03-22 22:51:50|191.72|188.92|191.92|189.12|191.92|189.12|191.72|188.92|0
1647989530000|2022-03-22 22:52:10|192.02|189.22|192.07|189.27|192.07|189.27|192.02|189.22|0
1647989540000|2022-03-22 22:52:20|191.92|189.12|192.02|189.22|192.02|189.22|191.92|189.12|0
1647989550000|2022-03-22 22:52:30|192.12|189.32|192.12|189.32|192.12|189.32|192.12|189.32|0
1647989560000|2022-03-22 22:52:40|192.02|189.22|192.02|189.22|192.02|189.22|192.02|189.22|0
1647989570000|2022-03-22 22:52:50|191.92|189.12|191.82|189.02|191.92|189.12|191.82|189.02|0
1647989580000|2022-03-22 22:53:00|191.72|188.92|191.72|188.92|191.72|188.92|191.72|188.92|0
1647989590000|2022-03-22 22:53:10|191.66|188.86|191.61|188.81|191.66|188.86|191.61|188.81|0
1647989610000|2022-03-22 22:53:30|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1647989650000|2022-03-22 22:54:10|191.41|188.61|191.21|188.41|191.41|188.61|191.21|188.41|0
1647989660000|2022-03-22 22:54:20|191.31|188.51|191.51|188.71|191.51|188.71|191.31|188.51|0
1647989700000|2022-03-22 22:55:00|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1647989730000|2022-03-22 22:55:30|191.72|188.92|191.72|188.92|191.72|188.92|191.72|188.92|0
1647989740000|2022-03-22 22:55:40|191.66|188.86|191.61|188.81|191.66|188.86|191.61|188.81|0
1647989750000|2022-03-22 22:55:50|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1647989760000|2022-03-22 22:56:00|191.56|188.76|191.51|188.71|191.56|188.76|191.51|188.71|0
1647989770000|2022-03-22 22:56:10|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1647989780000|2022-03-22 22:56:20|191.46|188.66|191.46|188.66|191.46|188.66|191.46|188.66|0
1647989790000|2022-03-22 22:56:30|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1647989820000|2022-03-22 22:57:00|191.36|188.56|191.41|188.61|191.41|188.61|191.36|188.56|0
1647989840000|2022-03-22 22:57:20|191.46|188.66|191.41|188.61|191.46|188.66|191.41|188.61|0
1647989850000|2022-03-22 22:57:30|191.46|188.66|191.41|188.61|191.46|188.66|191.41|188.61|0
1647989880000|2022-03-22 22:58:00|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1647989890000|2022-03-22 22:58:10|191.21|188.41|191.31|188.51|191.31|188.51|191.21|188.41|0
1647989900000|2022-03-22 22:58:20|191.25|188.45|191.21|188.41|191.25|188.45|191.21|188.41|0
1647989910000|2022-03-22 22:58:30|191.25|188.45|191.21|188.41|191.25|188.45|191.21|188.41|0
1647989930000|2022-03-22 22:58:50|191.1|188.3|191.1|188.3|191.15|188.35|191.1|188.3|0
1647989940000|2022-03-22 22:59:00|191.15|188.35|191.31|188.51|191.31|188.51|191.15|188.35|0
1647989990000|2022-03-22 22:59:50|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1647990000000|2022-03-22 23:00:00|191.25|188.45|191.21|188.41|191.25|188.45|191.21|188.41|0
1647990010000|2022-03-22 23:00:10|191.31|188.51|191.51|188.71|191.51|188.71|191.31|188.51|0
1647990020000|2022-03-22 23:00:20|191.41|188.61|191.46|188.66|191.51|188.71|191.41|188.61|0
1647990040000|2022-03-22 23:00:40|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1647990070000|2022-03-22 23:01:10|191.46|188.66|191.41|188.61|191.46|188.66|191.41|188.61|0
1647990080000|2022-03-22 23:01:20|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1647990090000|2022-03-22 23:01:30|191.2|188.4|191.31|188.51|191.31|188.51|191.2|188.4|0
1647990100000|2022-03-22 23:01:40|191.25|188.45|191.25|188.45|191.31|188.51|191.25|188.45|0
1647990110000|2022-03-22 23:01:50|191.31|188.51|191.2|188.4|191.31|188.51|191.2|188.4|0
1647990120000|2022-03-22 23:02:00|191.25|188.45|191.31|188.51|191.31|188.51|191.25|188.45|0
1647990130000|2022-03-22 23:02:10|191.2|188.4|191.31|188.51|191.31|188.51|191.2|188.4|0
1647990170000|2022-03-22 23:02:50|191.2|188.4|191.31|188.51|191.31|188.51|191.2|188.4|0
1647990180000|2022-03-22 23:03:00|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1647990210000|2022-03-22 23:03:30|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1647990250000|2022-03-22 23:04:10|191.25|188.45|191.31|188.51|191.31|188.51|191.25|188.45|0
1647990270000|2022-03-22 23:04:30|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1647990280000|2022-03-22 23:04:40|191.46|188.66|191.51|188.71|191.51|188.71|191.46|188.66|0
1647990290000|2022-03-22 23:04:50|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1647990300000|2022-03-22 23:05:00|191.51|188.71|191.41|188.61|191.51|188.71|191.41|188.61|0
1647990310000|2022-03-22 23:05:10|191.31|188.51|191.25|188.45|191.31|188.51|191.25|188.45|0
1647990320000|2022-03-22 23:05:20|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1647990330000|2022-03-22 23:05:30|191.15|188.35|191.2|188.4|191.2|188.4|191.15|188.35|0
1647990340000|2022-03-22 23:05:40|191.15|188.35|191.2|188.4|191.2|188.4|191.15|188.35|0
1647990350000|2022-03-22 23:05:50|191.15|188.35|191.1|188.3|191.15|188.35|191.1|188.3|0
1647990360000|2022-03-22 23:06:00|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1647990390000|2022-03-22 23:06:30|191.1|188.3|191.2|188.4|191.2|188.4|191.1|188.3|0
1647990430000|2022-03-22 23:07:10|191.1|188.3|191.2|188.4|191.2|188.4|191.1|188.3|0
1647990450000|2022-03-22 23:07:30|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1647990460000|2022-03-22 23:07:40|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1647990470000|2022-03-22 23:07:50|191.2|188.4|191.2|188.4|191.2|188.4|191.15|188.35|0
1647990480000|2022-03-22 23:08:00|191.3|188.5|191.3|188.5|191.3|188.5|191.3|188.5|0
1647990490000|2022-03-22 23:08:10|191.41|188.61|191.3|188.5|191.41|188.61|191.3|188.5|0
1647990500000|2022-03-22 23:08:20|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1647990520000|2022-03-22 23:08:40|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1647990530000|2022-03-22 23:08:50|191.56|188.76|191.61|188.81|191.61|188.81|191.56|188.76|0
1647990540000|2022-03-22 23:09:00|191.66|188.86|191.61|188.81|191.66|188.86|191.61|188.81|0
1647990550000|2022-03-22 23:09:10|191.66|188.86|191.71|188.91|191.71|188.91|191.66|188.86|0
1647990560000|2022-03-22 23:09:20|191.81|189.01|191.71|188.91|191.81|189.01|191.71|188.91|0
1647990570000|2022-03-22 23:09:30|191.56|188.76|191.61|188.81|191.61|188.81|191.56|188.76|0
1647990580000|2022-03-22 23:09:40|191.56|188.76|191.56|188.76|191.61|188.81|191.56|188.76|0
1647990590000|2022-03-22 23:09:50|191.51|188.71|191.61|188.81|191.61|188.81|191.51|188.71|0
1647990600000|2022-03-22 23:10:00|191.66|188.86|191.71|188.91|191.71|188.91|191.66|188.86|0
1647990620000|2022-03-22 23:10:20|191.61|188.81|191.61|188.81|191.71|188.91|191.61|188.81|0
1647990630000|2022-03-22 23:10:30|191.66|188.86|191.66|188.86|191.66|188.86|191.66|188.86|0
1647990640000|2022-03-22 23:10:40|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1647990650000|2022-03-22 23:10:50|191.51|188.71|191.61|188.81|191.61|188.81|191.51|188.71|0
1647990660000|2022-03-22 23:11:00|191.76|188.96|191.76|188.96|191.76|188.96|191.76|188.96|0
1647990670000|2022-03-22 23:11:10|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1647990690000|2022-03-22 23:11:30|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1647990700000|2022-03-22 23:11:40|191.4|188.6|191.4|188.6|191.4|188.6|191.4|188.6|0
1647990710000|2022-03-22 23:11:50|191.3|188.5|191.3|188.5|191.3|188.5|191.3|188.5|0
1647990720000|2022-03-22 23:12:00|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1647990730000|2022-03-22 23:12:10|191.3|188.5|191.25|188.45|191.3|188.5|191.25|188.45|0
1647990740000|2022-03-22 23:12:20|191.2|188.4|191.3|188.5|191.3|188.5|191.2|188.4|0
1647990750000|2022-03-22 23:12:30|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1647990760000|2022-03-22 23:12:40|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1647990770000|2022-03-22 23:12:50|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1647990780000|2022-03-22 23:13:00|191.15|188.35|191.15|188.35|191.15|188.35|191.1|188.3|0
1647990790000|2022-03-22 23:13:10|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1647990800000|2022-03-22 23:13:20|191.15|188.35|191.1|188.3|191.15|188.35|191.1|188.3|0
1647990810000|2022-03-22 23:13:30|191.3|188.5|191.51|188.71|191.51|188.71|191.3|188.5|0
1647990820000|2022-03-22 23:13:40|191.61|188.81|191.4|188.6|191.61|188.81|191.4|188.6|0
1647990840000|2022-03-22 23:14:00|191.35|188.55|191.35|188.55|191.35|188.55|191.3|188.5|0
1647990850000|2022-03-22 23:14:10|191.3|188.5|191.3|188.5|191.3|188.5|191.3|188.5|0
1647990880000|2022-03-22 23:14:40|191.2|188.4|191.25|188.45|191.25|188.45|191.2|188.4|0
1647990890000|2022-03-22 23:14:50|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1647990910000|2022-03-22 23:15:10|191.51|188.71|191.51|188.71|191.51|188.71|191.45|188.65|0
1647990920000|2022-03-22 23:15:20|191.45|188.65|191.45|188.65|191.45|188.65|191.45|188.65|0
1647990930000|2022-03-22 23:15:30|191.4|188.6|191.4|188.6|191.4|188.6|191.4|188.6|0
1647990940000|2022-03-22 23:15:40|191.3|188.5|191.3|188.5|191.3|188.5|191.3|188.5|0
1647990950000|2022-03-22 23:15:50|191.2|188.4|191.2|188.4|191.2|188.4|191.1|188.3|0
1647990970000|2022-03-22 23:16:10|191.1|188.3|191.05|188.25|191.1|188.3|191.05|188.25|0
1647990980000|2022-03-22 23:16:20|191|188.2|191.1|188.3|191.1|188.3|191|188.2|0
1647990990000|2022-03-22 23:16:30|191|188.2|191|188.2|191|188.2|191|188.2|0
1647991020000|2022-03-22 23:17:00|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1647991030000|2022-03-22 23:17:10|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1647991060000|2022-03-22 23:17:40|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1647991070000|2022-03-22 23:17:50|190.94|188.14|190.89|188.09|190.94|188.14|190.89|188.09|0
1647991080000|2022-03-22 23:18:00|190.84|188.04|190.79|187.99|190.89|188.09|190.79|187.99|0
1647991110000|2022-03-22 23:18:30|190.89|188.09|190.84|188.04|190.89|188.09|190.84|188.04|0
1647991120000|2022-03-22 23:18:40|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1647991130000|2022-03-22 23:18:50|190.84|188.04|190.89|188.09|190.89|188.09|190.84|188.04|0
1647991140000|2022-03-22 23:19:00|190.84|188.04|190.84|188.04|190.89|188.09|190.84|188.04|0
1647991150000|2022-03-22 23:19:10|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1647991190000|2022-03-22 23:19:50|190.84|188.04|190.89|188.09|190.89|188.09|190.84|188.04|0
1647991200000|2022-03-22 23:20:00|190.84|188.04|190.89|188.09|190.89|188.09|190.84|188.04|0
1647991210000|2022-03-22 23:20:10|191|188.2|191|188.2|191|188.2|191|188.2|0
1647991220000|2022-03-22 23:20:20|190.94|188.14|190.89|188.09|190.94|188.14|190.89|188.09|0
1647991240000|2022-03-22 23:20:40|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1647991260000|2022-03-22 23:21:00|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1647991270000|2022-03-22 23:21:10|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1647991280000|2022-03-22 23:21:20|190.49|187.69|190.59|187.79|190.64|187.84|190.49|187.69|0
1647991310000|2022-03-22 23:21:50|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1647991360000|2022-03-22 23:22:40|190.64|187.84|190.59|187.79|190.64|187.84|190.59|187.79|0
1647991390000|2022-03-22 23:23:10|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1647991450000|2022-03-22 23:24:10|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1647991500000|2022-03-22 23:25:00|190.53|187.73|190.59|187.79|190.59|187.79|190.53|187.73|0
1647991540000|2022-03-22 23:25:40|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1647991570000|2022-03-22 23:26:10|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1647991580000|2022-03-22 23:26:20|190.84|188.04|190.89|188.09|190.89|188.09|190.84|188.04|0
1647991590000|2022-03-22 23:26:30|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1647991600000|2022-03-22 23:26:40|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1647991610000|2022-03-22 23:26:50|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1647991620000|2022-03-22 23:27:00|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1647991640000|2022-03-22 23:27:20|191.04|188.24|191.09|188.29|191.09|188.29|191.04|188.24|0
1647991660000|2022-03-22 23:27:40|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1647991680000|2022-03-22 23:28:00|190.94|188.14|190.99|188.19|190.99|188.19|190.94|188.14|0
1647991700000|2022-03-22 23:28:20|190.89|188.09|190.79|187.99|190.89|188.09|190.79|187.99|0
1647991720000|2022-03-22 23:28:40|190.69|187.89|190.74|187.94|190.74|187.94|190.69|187.89|0
1647991730000|2022-03-22 23:28:50|190.79|187.99|190.69|187.89|190.79|187.99|190.69|187.89|0
1647991740000|2022-03-22 23:29:00|190.79|187.99|190.69|187.89|190.79|187.99|190.69|187.89|0
1647991750000|2022-03-22 23:29:10|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1647991800000|2022-03-22 23:30:00|190.69|187.89|190.69|187.89|190.69|187.89|190.63|187.83|0
1647991860000|2022-03-22 23:31:00|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1647991870000|2022-03-22 23:31:10|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1647991880000|2022-03-22 23:31:20|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1647991900000|2022-03-22 23:31:40|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1647991920000|2022-03-22 23:32:00|190.79|187.99|190.69|187.89|190.79|187.99|190.69|187.89|0
1647991930000|2022-03-22 23:32:10|190.58|187.78|190.69|187.89|190.69|187.89|190.58|187.78|0
1647991950000|2022-03-22 23:32:30|190.58|187.78|190.69|187.89|190.69|187.89|190.58|187.78|0
1647991960000|2022-03-22 23:32:40|190.73|187.93|190.69|187.89|190.73|187.93|190.69|187.89|0
1647991970000|2022-03-22 23:32:50|190.63|187.83|190.58|187.78|190.63|187.83|190.58|187.78|0
1647991980000|2022-03-22 23:33:00|190.63|187.83|190.63|187.83|190.63|187.83|190.58|187.78|0
1647991990000|2022-03-22 23:33:10|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1647992000000|2022-03-22 23:33:20|190.79|187.99|190.69|187.89|190.79|187.99|190.69|187.89|0
1647992010000|2022-03-22 23:33:30|190.73|187.93|190.69|187.89|190.73|187.93|190.69|187.89|0
1647992040000|2022-03-22 23:34:00|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1647992050000|2022-03-22 23:34:10|190.63|187.83|190.69|187.89|190.69|187.89|190.63|187.83|0
1647992110000|2022-03-22 23:35:10|190.84|188.04|190.84|188.04|190.84|188.04|190.84|188.04|0
1647992120000|2022-03-22 23:35:20|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1647992150000|2022-03-22 23:35:50|190.84|188.04|190.79|187.99|190.84|188.04|190.79|187.99|0
1647992180000|2022-03-22 23:36:20|190.83|188.03|190.79|187.99|190.83|188.03|190.79|187.99|0
1647992200000|2022-03-22 23:36:40|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1647992210000|2022-03-22 23:36:50|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1647992230000|2022-03-22 23:37:10|190.83|188.03|190.79|187.99|190.83|188.03|190.79|187.99|0
1647992240000|2022-03-22 23:37:20|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1647992250000|2022-03-22 23:37:30|190.79|187.99|190.79|187.99|190.89|188.09|190.79|187.99|0
1647992260000|2022-03-22 23:37:40|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1647992290000|2022-03-22 23:38:10|190.83|188.03|190.89|188.09|190.89|188.09|190.83|188.03|0
1647992310000|2022-03-22 23:38:30|190.83|188.03|190.79|187.99|190.83|188.03|190.79|187.99|0
1647992320000|2022-03-22 23:38:40|190.89|188.09|190.79|187.99|190.89|188.09|190.79|187.99|0
1647992340000|2022-03-22 23:39:00|190.68|187.88|190.73|187.93|190.79|187.99|190.68|187.88|0
1647992350000|2022-03-22 23:39:10|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1647992360000|2022-03-22 23:39:20|190.73|187.93|190.73|187.93|190.73|187.93|190.73|187.93|0
1647992370000|2022-03-22 23:39:30|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1647992440000|2022-03-22 23:40:40|190.63|187.83|190.68|187.88|190.68|187.88|190.63|187.83|0
1647992460000|2022-03-22 23:41:00|190.63|187.83|190.63|187.83|190.68|187.88|190.63|187.83|0
1647992470000|2022-03-22 23:41:10|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1647992480000|2022-03-22 23:41:20|190.68|187.88|190.63|187.83|190.68|187.88|190.63|187.83|0
1647992490000|2022-03-22 23:41:30|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1647992510000|2022-03-22 23:41:50|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1647992530000|2022-03-22 23:42:10|190.73|187.93|190.68|187.88|190.73|187.93|190.68|187.88|0
1647992540000|2022-03-22 23:42:20|190.78|187.98|190.78|187.98|190.78|187.98|190.73|187.93|0
1647992550000|2022-03-22 23:42:30|190.73|187.93|190.78|187.98|190.78|187.98|190.73|187.93|0
1647992630000|2022-03-22 23:43:50|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1647992650000|2022-03-22 23:44:10|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1647992660000|2022-03-22 23:44:20|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1647992690000|2022-03-22 23:44:50|190.63|187.83|190.68|187.88|190.68|187.88|190.63|187.83|0
1647992700000|2022-03-22 23:45:00|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1647992730000|2022-03-22 23:45:30|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1647992770000|2022-03-22 23:46:10|190.58|187.78|190.48|187.68|190.58|187.78|190.48|187.68|0
1647992780000|2022-03-22 23:46:20|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1647992800000|2022-03-22 23:46:40|190.68|187.88|190.68|187.88|190.78|187.98|190.68|187.88|0
1647992850000|2022-03-22 23:47:30|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1647992870000|2022-03-22 23:47:50|190.68|187.88|190.58|187.78|190.68|187.88|190.58|187.78|0
1647992880000|2022-03-22 23:48:00|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1647992900000|2022-03-22 23:48:20|190.38|187.58|190.38|187.58|190.38|187.58|190.38|187.58|0
1647992910000|2022-03-22 23:48:30|190.48|187.68|190.48|187.68|190.48|187.68|190.48|187.68|0
1647992920000|2022-03-22 23:48:40|190.53|187.73|190.68|187.88|190.68|187.88|190.53|187.73|0
1647992930000|2022-03-22 23:48:50|190.63|187.83|190.78|187.98|190.78|187.98|190.63|187.83|0
1647992940000|2022-03-22 23:49:00|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1647992950000|2022-03-22 23:49:10|190.73|187.93|190.78|187.98|190.78|187.98|190.73|187.93|0
1647992970000|2022-03-22 23:49:30|190.88|188.08|190.98|188.18|190.98|188.18|190.88|188.08|0
1647992980000|2022-03-22 23:49:40|190.78|187.98|190.78|187.98|190.78|187.98|190.78|187.98|0
1647992990000|2022-03-22 23:49:50|190.88|188.08|190.93|188.13|190.93|188.13|190.88|188.08|0
1647993000000|2022-03-22 23:50:00|190.98|188.18|191.09|188.29|191.13|188.33|190.98|188.18|0
1647993010000|2022-03-22 23:50:10|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1647993020000|2022-03-22 23:50:20|191.13|188.33|191.09|188.29|191.13|188.33|191.09|188.29|0
1647993030000|2022-03-22 23:50:30|190.98|188.18|191.03|188.23|191.03|188.23|190.98|188.18|0
1647993040000|2022-03-22 23:50:40|191.09|188.29|191.09|188.29|191.09|188.29|190.98|188.18|0
1647993070000|2022-03-22 23:51:10|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1647993090000|2022-03-22 23:51:30|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1647993100000|2022-03-22 23:51:40|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1647993110000|2022-03-22 23:51:50|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1647993120000|2022-03-22 23:52:00|191.39|188.59|191.39|188.59|191.39|188.59|191.29|188.49|0
1647993150000|2022-03-22 23:52:30|191.44|188.64|191.49|188.69|191.49|188.69|191.44|188.64|0
1647993160000|2022-03-22 23:52:40|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1647993170000|2022-03-22 23:52:50|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1647993200000|2022-03-22 23:53:20|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1647993230000|2022-03-22 23:53:50|191.49|188.69|191.39|188.59|191.49|188.69|191.39|188.59|0
1647993240000|2022-03-22 23:54:00|191.34|188.54|191.39|188.59|191.39|188.59|191.34|188.54|0
1647993250000|2022-03-22 23:54:10|191.34|188.54|191.29|188.49|191.34|188.54|191.29|188.49|0
1647993280000|2022-03-22 23:54:40|191.39|188.59|191.29|188.49|191.39|188.59|191.29|188.49|0
1647993290000|2022-03-22 23:54:50|191.19|188.39|191.19|188.39|191.23|188.43|191.19|188.39|0
1647993300000|2022-03-22 23:55:00|191.29|188.49|191.39|188.59|191.39|188.59|191.29|188.49|0
1647993310000|2022-03-22 23:55:10|191.49|188.69|191.39|188.59|191.49|188.69|191.39|188.59|0
1647993320000|2022-03-22 23:55:20|191.29|188.49|191.13|188.33|191.29|188.49|191.13|188.33|0
1647993330000|2022-03-22 23:55:30|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1647993340000|2022-03-22 23:55:40|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1647993370000|2022-03-22 23:56:10|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1647993380000|2022-03-22 23:56:20|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1647993390000|2022-03-22 23:56:30|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1647993400000|2022-03-22 23:56:40|191.49|188.69|191.54|188.74|191.59|188.79|191.49|188.69|0
1647993410000|2022-03-22 23:56:50|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1647993420000|2022-03-22 23:57:00|191.39|188.59|191.49|188.69|191.49|188.69|191.39|188.59|0
1647993430000|2022-03-22 23:57:10|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1647993440000|2022-03-22 23:57:20|191.29|188.49|191.39|188.59|191.39|188.59|191.29|188.49|0
1647993450000|2022-03-22 23:57:30|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1647993460000|2022-03-22 23:57:40|191.44|188.64|191.54|188.74|191.54|188.74|191.44|188.64|0
1647993470000|2022-03-22 23:57:50|191.69|188.89|191.69|188.89|191.69|188.89|191.69|188.89|0
1647993490000|2022-03-22 23:58:10|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1647993500000|2022-03-22 23:58:20|191.69|188.89|191.49|188.69|191.69|188.89|191.49|188.69|0
1647993520000|2022-03-22 23:58:40|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1647993540000|2022-03-22 23:59:00|191.49|188.69|191.69|188.89|191.69|188.89|191.49|188.69|0
1647993560000|2022-03-22 23:59:20|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1647993580000|2022-03-22 23:59:40|191.69|188.89|191.69|188.89|191.69|188.89|191.69|188.89|0
1647993590000|2022-03-22 23:59:50|191.59|188.79|191.49|188.69|191.59|188.79|191.49|188.69|0
1647993600000|2022-03-23 00:00:00|191.39|188.59|191.29|188.49|191.39|188.59|191.29|188.49|0
1647993610000|2022-03-23 00:00:10|191.18|188.38|191.18|188.38|191.18|188.38|191.18|188.38|0
1647993620000|2022-03-23 00:00:20|191.29|188.49|191.18|188.38|191.29|188.49|191.18|188.38|0
1647993630000|2022-03-23 00:00:30|191.29|188.49|191.49|188.69|191.49|188.69|191.29|188.49|0
1647993650000|2022-03-23 00:00:50|191.59|188.79|191.79|188.99|191.84|189.04|191.59|188.79|0
1647993660000|2022-03-23 00:01:00|192|189.2|192.3|189.5|192.3|189.5|192|189.2|0
1647993670000|2022-03-23 00:01:10|192.41|189.61|192.61|189.81|192.61|189.81|192.41|189.61|0
1647993680000|2022-03-23 00:01:20|192.51|189.71|192.3|189.5|192.51|189.71|192.3|189.5|0
1647993690000|2022-03-23 00:01:30|192.2|189.4|192.2|189.4|192.2|189.4|192.2|189.4|0
1647993700000|2022-03-23 00:01:40|192.1|189.3|191.79|188.99|192.1|189.3|191.79|188.99|0
1647993710000|2022-03-23 00:01:50|191.69|188.89|191.79|188.99|191.79|188.99|191.59|188.79|0
1647993720000|2022-03-23 00:02:00|191.9|189.1|192.1|189.3|192.61|189.81|191.9|189.1|0
1647993730000|2022-03-23 00:02:10|192|189.2|191.79|188.99|192|189.2|191.79|188.99|0
1647993740000|2022-03-23 00:02:20|191.9|189.1|191.84|189.04|192|189.2|191.84|189.04|0
1647993750000|2022-03-23 00:02:30|191.79|188.99|191.59|188.79|191.79|188.99|191.59|188.79|0
1647993760000|2022-03-23 00:02:40|191.69|188.89|191.49|188.69|191.69|188.89|191.49|188.69|0
1647993770000|2022-03-23 00:02:50|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1647993780000|2022-03-23 00:03:00|191.69|188.89|191.49|188.69|191.69|188.89|191.49|188.69|0
1647993790000|2022-03-23 00:03:10|191.39|188.59|191.08|188.28|191.39|188.59|191.08|188.28|0
1647993810000|2022-03-23 00:03:30|191.18|188.38|191.13|188.33|191.18|188.38|191.08|188.28|0
1647993820000|2022-03-23 00:03:40|191.08|188.28|190.98|188.18|191.08|188.28|190.88|188.08|0
1647993830000|2022-03-23 00:03:50|191.03|188.23|191.18|188.38|191.18|188.38|191.03|188.23|0
1647993840000|2022-03-23 00:04:00|191.23|188.43|191.39|188.59|191.39|188.59|191.23|188.43|0
1647993850000|2022-03-23 00:04:10|191.33|188.53|191.39|188.59|191.49|188.69|191.33|188.53|0
1647993860000|2022-03-23 00:04:20|191.33|188.53|191.28|188.48|191.39|188.59|191.28|188.48|0
1647993870000|2022-03-23 00:04:30|191.33|188.53|191.28|188.48|191.33|188.53|191.28|188.48|0
1647993880000|2022-03-23 00:04:40|191.18|188.38|191.08|188.28|191.18|188.38|191.08|188.28|0
1647993890000|2022-03-23 00:04:50|190.98|188.18|191.08|188.28|191.08|188.28|190.98|188.18|0
1647993900000|2022-03-23 00:05:00|191.18|188.38|191.28|188.48|191.28|188.48|191.18|188.38|0
1647993910000|2022-03-23 00:05:10|191.18|188.38|191.13|188.33|191.18|188.38|191.13|188.33|0
1647993920000|2022-03-23 00:05:20|191.08|188.28|190.88|188.08|191.08|188.28|190.88|188.08|0
1647993930000|2022-03-23 00:05:30|190.82|188.02|190.82|188.02|190.88|188.08|190.82|188.02|0
1647993940000|2022-03-23 00:05:40|190.78|187.98|190.62|187.82|190.78|187.98|190.62|187.82|0
1647993950000|2022-03-23 00:05:50|190.57|187.77|190.62|187.82|190.62|187.82|190.57|187.77|0
1647993960000|2022-03-23 00:06:00|190.78|187.98|190.57|187.77|190.78|187.98|190.57|187.77|0
1647993970000|2022-03-23 00:06:10|190.62|187.82|190.57|187.77|190.62|187.82|190.57|187.77|0
1647993980000|2022-03-23 00:06:20|190.62|187.82|190.57|187.77|190.62|187.82|190.57|187.77|0
1647993990000|2022-03-23 00:06:30|190.52|187.72|190.37|187.57|190.52|187.72|190.37|187.57|0
1647994000000|2022-03-23 00:06:40|190.47|187.67|190.67|187.87|190.67|187.87|190.47|187.67|0
1647994010000|2022-03-23 00:06:50|190.78|187.98|190.67|187.87|190.78|187.98|190.67|187.87|0
1647994020000|2022-03-23 00:07:00|190.62|187.82|190.67|187.87|190.67|187.87|190.62|187.82|0
1647994030000|2022-03-23 00:07:10|190.57|187.77|190.57|187.77|190.57|187.77|190.57|187.77|0
1647994040000|2022-03-23 00:07:20|190.62|187.82|190.57|187.77|190.62|187.82|190.57|187.77|0
1647994050000|2022-03-23 00:07:30|190.62|187.82|190.78|187.98|190.78|187.98|190.62|187.82|0
1647994060000|2022-03-23 00:07:40|190.47|187.67|190.47|187.67|190.47|187.67|190.47|187.67|0
1647994070000|2022-03-23 00:07:50|190.37|187.57|190.37|187.57|190.37|187.57|190.37|187.57|0
1647994080000|2022-03-23 00:08:00|190.47|187.67|190.47|187.67|190.47|187.67|190.17|187.37|0
1647994090000|2022-03-23 00:08:10|190.42|187.62|190.32|187.52|190.42|187.62|190.32|187.52|0
1647994100000|2022-03-23 00:08:20|190.27|187.47|190.37|187.57|190.37|187.57|190.27|187.47|0
1647994110000|2022-03-23 00:08:30|190.27|187.47|190.47|187.67|190.47|187.67|190.27|187.47|0
1647994120000|2022-03-23 00:08:40|190.52|187.72|190.57|187.77|190.57|187.77|190.52|187.72|0
1647994130000|2022-03-23 00:08:50|190.47|187.67|190.57|187.77|190.57|187.77|190.47|187.67|0
1647994140000|2022-03-23 00:09:00|190.52|187.72|190.37|187.57|190.57|187.77|190.27|187.47|0
1647994150000|2022-03-23 00:09:10|190.32|187.52|190.37|187.57|190.37|187.57|190.32|187.52|0
1647994160000|2022-03-23 00:09:20|190.47|187.67|190.47|187.67|190.47|187.67|190.47|187.67|0
1647994180000|2022-03-23 00:09:40|190.57|187.77|190.62|187.82|190.62|187.82|190.57|187.77|0
1647994190000|2022-03-23 00:09:50|190.57|187.77|190.57|187.77|190.67|187.87|190.57|187.77|0
1647994200000|2022-03-23 00:10:00|190.67|187.87|190.57|187.77|190.67|187.87|190.57|187.77|0
1647994210000|2022-03-23 00:10:10|190.52|187.72|190.57|187.77|190.57|187.77|190.52|187.72|0
1647994220000|2022-03-23 00:10:20|190.47|187.67|190.52|187.72|190.57|187.77|190.47|187.67|0
1647994230000|2022-03-23 00:10:30|190.47|187.67|190.27|187.47|190.57|187.77|190.27|187.47|0
1647994240000|2022-03-23 00:10:40|190.32|187.52|190.27|187.47|190.32|187.52|190.27|187.47|0
1647994250000|2022-03-23 00:10:50|190.37|187.57|190.37|187.57|190.37|187.57|190.37|187.57|0
1647994260000|2022-03-23 00:11:00|190.32|187.52|190.32|187.52|190.37|187.57|190.32|187.52|0
1647994270000|2022-03-23 00:11:10|190.27|187.47|190.27|187.47|190.32|187.52|190.27|187.47|0
1647994280000|2022-03-23 00:11:20|189.96|187.16|189.96|187.16|190.06|187.26|189.96|187.16|0
1647994290000|2022-03-23 00:11:30|189.91|187.11|189.76|186.96|189.91|187.11|189.76|186.96|0
1647994300000|2022-03-23 00:11:40|189.81|187.01|189.86|187.06|189.86|187.06|189.81|187.01|0
1647994310000|2022-03-23 00:11:50|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1647994320000|2022-03-23 00:12:00|189.86|187.06|189.66|186.86|189.86|187.06|189.66|186.86|0
1647994330000|2022-03-23 00:12:10|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1647994340000|2022-03-23 00:12:20|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1647994350000|2022-03-23 00:12:30|189.91|187.11|189.96|187.16|189.96|187.16|189.91|187.11|0
1647994360000|2022-03-23 00:12:40|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1647994370000|2022-03-23 00:12:50|189.96|187.16|189.86|187.06|189.96|187.16|189.86|187.06|0
1647994380000|2022-03-23 00:13:00|189.96|187.16|189.86|187.06|189.96|187.16|189.86|187.06|0
1647994390000|2022-03-23 00:13:10|189.96|187.16|190.06|187.26|190.06|187.26|189.96|187.16|0
1647994420000|2022-03-23 00:13:40|190.01|187.21|190.06|187.26|190.06|187.26|190.01|187.21|0
1647994430000|2022-03-23 00:13:50|190.16|187.36|190.16|187.36|190.16|187.36|190.16|187.36|0
1647994440000|2022-03-23 00:14:00|190.06|187.26|190.06|187.26|190.06|187.26|190.06|187.26|0
1647994480000|2022-03-23 00:14:40|190.01|187.21|190.01|187.21|190.01|187.21|190.01|187.21|0
1647994490000|2022-03-23 00:14:50|189.96|187.16|190.01|187.21|190.01|187.21|189.96|187.16|0
1647994500000|2022-03-23 00:15:00|190.06|187.26|190.16|187.36|190.16|187.36|190.06|187.26|0
1647994510000|2022-03-23 00:15:10|190.11|187.31|190.06|187.26|190.11|187.31|190.01|187.21|0
1647994520000|2022-03-23 00:15:20|189.86|187.06|189.81|187.01|189.96|187.16|189.81|187.01|0
1647994530000|2022-03-23 00:15:30|189.76|186.96|189.81|187.01|189.86|187.06|189.76|186.96|0
1647994540000|2022-03-23 00:15:40|189.86|187.06|189.86|187.06|189.96|187.16|189.86|187.06|0
1647994550000|2022-03-23 00:15:50|189.76|186.96|189.81|187.01|189.81|187.01|189.76|186.96|0
1647994560000|2022-03-23 00:16:00|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1647994570000|2022-03-23 00:16:10|189.71|186.91|189.66|186.86|189.71|186.91|189.66|186.86|0
1647994580000|2022-03-23 00:16:20|189.76|186.96|189.81|187.01|189.81|187.01|189.76|186.96|0
1647994590000|2022-03-23 00:16:30|189.76|186.96|189.66|186.86|189.76|186.96|189.66|186.86|0
1647994600000|2022-03-23 00:16:40|189.76|186.96|189.86|187.06|189.86|187.06|189.76|186.96|0
1647994610000|2022-03-23 00:16:50|189.81|187.01|189.81|187.01|189.81|187.01|189.71|186.91|0
1647994620000|2022-03-23 00:17:00|189.86|187.06|189.86|187.06|189.91|187.11|189.86|187.06|0
1647994630000|2022-03-23 00:17:10|189.91|187.11|189.96|187.16|189.96|187.16|189.91|187.11|0
1647994640000|2022-03-23 00:17:20|190.06|187.26|189.96|187.16|190.06|187.26|189.86|187.06|0
1647994650000|2022-03-23 00:17:30|190.06|187.26|189.91|187.11|190.06|187.26|189.91|187.11|0
1647994660000|2022-03-23 00:17:40|189.96|187.16|190.01|187.21|190.01|187.21|189.96|187.16|0
1647994670000|2022-03-23 00:17:50|190.06|187.26|190.11|187.31|190.11|187.31|190.06|187.26|0
1647994680000|2022-03-23 00:18:00|190.16|187.36|189.96|187.16|190.16|187.36|189.96|187.16|0
1647994690000|2022-03-23 00:18:10|190.01|187.21|189.96|187.16|190.01|187.21|189.96|187.16|0
1647994700000|2022-03-23 00:18:20|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1647994720000|2022-03-23 00:18:40|189.96|187.16|189.91|187.11|189.96|187.16|189.91|187.11|0
1647994730000|2022-03-23 00:18:50|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1647994740000|2022-03-23 00:19:00|189.91|187.11|189.86|187.06|189.91|187.11|189.86|187.06|0
1647994750000|2022-03-23 00:19:10|189.81|187.01|189.66|186.86|189.81|187.01|189.66|186.86|0
1647994760000|2022-03-23 00:19:20|189.7|186.9|189.76|186.96|189.76|186.96|189.7|186.9|0
1647994770000|2022-03-23 00:19:30|189.81|187.01|189.76|186.96|189.81|187.01|189.76|186.96|0
1647994780000|2022-03-23 00:19:40|189.86|187.06|189.96|187.16|190.01|187.21|189.86|187.06|0
1647994790000|2022-03-23 00:19:50|189.86|187.06|189.86|187.06|189.91|187.11|189.86|187.06|0
1647994800000|2022-03-23 00:20:00|189.96|187.16|189.91|187.11|189.96|187.16|189.91|187.11|0
1647994810000|2022-03-23 00:20:10|189.96|187.16|189.86|187.06|189.96|187.16|189.86|187.06|0
1647994820000|2022-03-23 00:20:20|189.76|186.96|189.76|186.96|189.76|186.96|189.76|186.96|0
1647994830000|2022-03-23 00:20:30|189.86|187.06|189.91|187.11|189.96|187.16|189.86|187.06|0
1647994840000|2022-03-23 00:20:40|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1647994860000|2022-03-23 00:21:00|189.66|186.86|189.55|186.75|189.66|186.86|189.4|186.6|0
1647994880000|2022-03-23 00:21:20|189.6|186.8|189.55|186.75|189.6|186.8|189.55|186.75|0
1647994890000|2022-03-23 00:21:30|189.5|186.7|189.66|186.86|189.66|186.86|189.45|186.65|0
1647994900000|2022-03-23 00:21:40|189.55|186.75|189.6|186.8|189.6|186.8|189.55|186.75|0
1647994910000|2022-03-23 00:21:50|189.55|186.75|189.6|186.8|189.6|186.8|189.55|186.75|0
1647994920000|2022-03-23 00:22:00|189.55|186.75|189.5|186.7|189.55|186.75|189.5|186.7|0
1647994930000|2022-03-23 00:22:10|189.55|186.75|189.45|186.65|189.55|186.75|189.45|186.65|0
1647994940000|2022-03-23 00:22:20|189.5|186.7|189.45|186.65|189.5|186.7|189.45|186.65|0
1647994950000|2022-03-23 00:22:30|189.5|186.7|189.45|186.65|189.5|186.7|189.45|186.65|0
1647994960000|2022-03-23 00:22:40|189.55|186.75|189.6|186.8|189.6|186.8|189.55|186.75|0
1647994970000|2022-03-23 00:22:50|189.55|186.75|189.55|186.75|189.55|186.75|189.55|186.75|0
1647994980000|2022-03-23 00:23:00|189.5|186.7|189.45|186.65|189.5|186.7|189.45|186.65|0
1647994990000|2022-03-23 00:23:10|189.5|186.7|189.55|186.75|189.55|186.75|189.5|186.7|0
1647995000000|2022-03-23 00:23:20|189.86|187.06|189.76|186.96|189.86|187.06|189.76|186.96|0
1647995010000|2022-03-23 00:23:30|189.7|186.9|189.76|186.96|189.76|186.96|189.7|186.9|0
1647995020000|2022-03-23 00:23:40|189.65|186.85|189.7|186.9|189.76|186.96|189.65|186.85|0
1647995030000|2022-03-23 00:23:50|189.76|186.96|189.76|186.96|189.76|186.96|189.65|186.85|0
1647995040000|2022-03-23 00:24:00|189.65|186.85|189.6|186.8|189.65|186.85|189.55|186.75|0
1647995050000|2022-03-23 00:24:10|189.55|186.75|189.65|186.85|189.65|186.85|189.55|186.75|0
1647995060000|2022-03-23 00:24:20|189.7|186.9|189.86|187.06|189.86|187.06|189.7|186.9|0
1647995070000|2022-03-23 00:24:30|189.65|186.85|189.55|186.75|189.65|186.85|189.55|186.75|0
1647995080000|2022-03-23 00:24:40|189.5|186.7|189.55|186.75|189.55|186.75|189.5|186.7|0
1647995100000|2022-03-23 00:25:00|189.5|186.7|189.55|186.75|189.6|186.8|189.5|186.7|0
1647995110000|2022-03-23 00:25:10|189.7|186.9|189.7|186.9|189.7|186.9|189.7|186.9|0
1647995120000|2022-03-23 00:25:20|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1647995130000|2022-03-23 00:25:30|189.76|186.96|189.9|187.1|189.96|187.16|189.76|186.96|0
1647995140000|2022-03-23 00:25:40|189.65|186.85|189.55|186.75|189.65|186.85|189.5|186.7|0
1647995150000|2022-03-23 00:25:50|189.65|186.85|189.65|186.85|189.65|186.85|189.6|186.8|0
1647995160000|2022-03-23 00:26:00|189.75|186.95|189.65|186.85|189.75|186.95|189.65|186.85|0
1647995170000|2022-03-23 00:26:10|189.75|186.95|189.86|187.06|189.86|187.06|189.75|186.95|0
1647995180000|2022-03-23 00:26:20|189.8|187|189.86|187.06|189.9|187.1|189.8|187|0
1647995190000|2022-03-23 00:26:30|189.96|187.16|190.11|187.31|190.11|187.31|189.96|187.16|0
1647995200000|2022-03-23 00:26:40|190.06|187.26|190.16|187.36|190.16|187.36|190.06|187.26|0
1647995210000|2022-03-23 00:26:50|190.26|187.46|190.21|187.41|190.26|187.46|190.21|187.41|0
1647995220000|2022-03-23 00:27:00|190.16|187.36|190.16|187.36|190.16|187.36|190.11|187.31|0
1647995230000|2022-03-23 00:27:10|190.06|187.26|190.06|187.26|190.16|187.36|190.06|187.26|0
1647995240000|2022-03-23 00:27:20|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1647995250000|2022-03-23 00:27:30|189.86|187.06|189.96|187.16|189.96|187.16|189.86|187.06|0
1647995260000|2022-03-23 00:27:40|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1647995270000|2022-03-23 00:27:50|189.8|187|189.86|187.06|189.86|187.06|189.8|187|0
1647995280000|2022-03-23 00:28:00|189.75|186.95|189.75|186.95|189.8|187|189.75|186.95|0
1647995290000|2022-03-23 00:28:10|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1647995310000|2022-03-23 00:28:30|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1647995320000|2022-03-23 00:28:40|189.86|187.06|189.86|187.06|189.86|187.06|189.86|187.06|0
1647995330000|2022-03-23 00:28:50|189.9|187.1|189.9|187.1|189.9|187.1|189.9|187.1|0
1647995340000|2022-03-23 00:29:00|189.96|187.16|189.85|187.05|189.96|187.16|189.85|187.05|0
1647995350000|2022-03-23 00:29:10|189.75|186.95|189.85|187.05|189.85|187.05|189.75|186.95|0
1647995360000|2022-03-23 00:29:20|189.96|187.16|189.96|187.16|189.96|187.16|189.96|187.16|0
1647995370000|2022-03-23 00:29:30|189.85|187.05|189.85|187.05|189.85|187.05|189.85|187.05|0
1647995390000|2022-03-23 00:29:50|189.75|186.95|189.8|187|189.8|187|189.75|186.95|0
1647995400000|2022-03-23 00:30:00|189.96|187.16|189.85|187.05|189.96|187.16|189.85|187.05|0
1647995410000|2022-03-23 00:30:10|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1647995420000|2022-03-23 00:30:20|189.7|186.9|189.75|186.95|189.75|186.95|189.7|186.9|0
1647995430000|2022-03-23 00:30:30|189.65|186.85|189.65|186.85|189.65|186.85|189.65|186.85|0
1647995440000|2022-03-23 00:30:40|189.6|186.8|189.6|186.8|189.6|186.8|189.55|186.75|0
1647995450000|2022-03-23 00:30:50|189.65|186.85|189.65|186.85|189.65|186.85|189.55|186.75|0
1647995460000|2022-03-23 00:31:00|189.6|186.8|189.55|186.75|189.6|186.8|189.55|186.75|0
1647995470000|2022-03-23 00:31:10|189.4|186.6|189.35|186.55|189.4|186.6|189.35|186.55|0
1647995490000|2022-03-23 00:31:30|189.25|186.45|189.35|186.55|189.35|186.55|189.25|186.45|0
1647995500000|2022-03-23 00:31:40|189.45|186.65|189.5|186.7|189.5|186.7|189.45|186.65|0
1647995510000|2022-03-23 00:31:50|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1647995520000|2022-03-23 00:32:00|189.35|186.55|189.05|186.25|189.35|186.55|189.05|186.25|0
1647995540000|2022-03-23 00:32:20|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1647995550000|2022-03-23 00:32:30|189.25|186.45|189.19|186.39|189.25|186.45|189.19|186.39|0
1647995560000|2022-03-23 00:32:40|189.25|186.45|189.25|186.45|189.35|186.55|189.25|186.45|0
1647995570000|2022-03-23 00:32:50|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1647995580000|2022-03-23 00:33:00|189.35|186.55|189.15|186.35|189.35|186.55|189.15|186.35|0
1647995590000|2022-03-23 00:33:10|189.25|186.45|189.25|186.45|189.25|186.45|189.15|186.35|0
1647995600000|2022-03-23 00:33:20|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1647995610000|2022-03-23 00:33:30|189.3|186.5|189.25|186.45|189.35|186.55|189.25|186.45|0
1647995630000|2022-03-23 00:33:50|189.3|186.5|189.35|186.55|189.35|186.55|189.3|186.5|0
1647995640000|2022-03-23 00:34:00|189.4|186.6|189.29|186.49|189.4|186.6|189.29|186.49|0
1647995650000|2022-03-23 00:34:10|189.25|186.45|189.04|186.24|189.25|186.45|189.04|186.24|0
1647995660000|2022-03-23 00:34:20|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1647995670000|2022-03-23 00:34:30|189.04|186.24|189.15|186.35|189.15|186.35|189.04|186.24|0
1647995680000|2022-03-23 00:34:40|189.04|186.24|189.09|186.29|189.15|186.35|189.04|186.24|0
1647995690000|2022-03-23 00:34:50|189.15|186.35|189.15|186.35|189.15|186.35|189.15|186.35|0
1647995700000|2022-03-23 00:35:00|189.04|186.24|189.15|186.35|189.15|186.35|189.04|186.24|0
1647995710000|2022-03-23 00:35:10|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1647995720000|2022-03-23 00:35:20|188.89|186.09|188.94|186.14|188.94|186.14|188.89|186.09|0
1647995730000|2022-03-23 00:35:30|189.04|186.24|189.14|186.34|189.14|186.34|189.04|186.24|0
1647995740000|2022-03-23 00:35:40|189.04|186.24|189.14|186.34|189.14|186.34|189.04|186.24|0
1647995750000|2022-03-23 00:35:50|189.04|186.24|188.94|186.14|189.04|186.24|188.94|186.14|0
1647995760000|2022-03-23 00:36:00|188.99|186.19|189.14|186.34|189.14|186.34|188.99|186.19|0
1647995770000|2022-03-23 00:36:10|189.25|186.45|189.25|186.45|189.25|186.45|189.25|186.45|0
1647995790000|2022-03-23 00:36:30|189.35|186.55|189.25|186.45|189.4|186.6|189.25|186.45|0
1647995810000|2022-03-23 00:36:50|189.35|186.55|189.29|186.49|189.35|186.55|189.29|186.49|0
1647995820000|2022-03-23 00:37:00|189.35|186.55|189.35|186.55|189.35|186.55|189.35|186.55|0
1647995830000|2022-03-23 00:37:10|189.29|186.49|189.35|186.55|189.35|186.55|189.29|186.49|0
1647995840000|2022-03-23 00:37:20|189.39|186.59|189.35|186.55|189.39|186.59|189.35|186.55|0
1647995850000|2022-03-23 00:37:30|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1647995860000|2022-03-23 00:37:40|189.35|186.55|189.35|186.55|189.39|186.59|189.35|186.55|0
1647995880000|2022-03-23 00:38:00|189.45|186.65|189.55|186.75|189.55|186.75|189.45|186.65|0
1647995890000|2022-03-23 00:38:10|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1647995910000|2022-03-23 00:38:30|189.39|186.59|189.39|186.59|189.39|186.59|189.39|186.59|0
1647995920000|2022-03-23 00:38:40|189.45|186.65|189.35|186.55|189.45|186.65|189.35|186.55|0
1647995930000|2022-03-23 00:38:50|189.29|186.49|189.24|186.44|189.29|186.49|189.24|186.44|0
1647995940000|2022-03-23 00:39:00|189.19|186.39|189.24|186.44|189.24|186.44|189.19|186.39|0
1647995950000|2022-03-23 00:39:10|189.19|186.39|189.24|186.44|189.24|186.44|189.19|186.39|0
1647995960000|2022-03-23 00:39:20|189.35|186.55|189.24|186.44|189.35|186.55|189.24|186.44|0
1647995980000|2022-03-23 00:39:40|189.14|186.34|189.04|186.24|189.14|186.34|189.04|186.24|0
1647995990000|2022-03-23 00:39:50|188.94|186.14|188.84|186.04|188.94|186.14|188.74|185.94|0
1647996000000|2022-03-23 00:40:00|188.89|186.09|188.84|186.04|188.89|186.09|188.84|186.04|0
1647996010000|2022-03-23 00:40:10|188.94|186.14|188.94|186.14|188.94|186.14|188.94|186.14|0
1647996020000|2022-03-23 00:40:20|189.04|186.24|189.04|186.24|189.04|186.24|188.99|186.19|0
1647996030000|2022-03-23 00:40:30|189.14|186.34|189.19|186.39|189.19|186.39|189.14|186.34|0
1647996040000|2022-03-23 00:40:40|189.24|186.44|189.14|186.34|189.24|186.44|189.14|186.34|0
1647996060000|2022-03-23 00:41:00|189.24|186.44|189.24|186.44|189.24|186.44|189.19|186.39|0
1647996070000|2022-03-23 00:41:10|189.29|186.49|189.34|186.54|189.34|186.54|189.24|186.44|0
1647996100000|2022-03-23 00:41:40|189.45|186.65|189.45|186.65|189.45|186.65|189.45|186.65|0
1647996110000|2022-03-23 00:41:50|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1647996120000|2022-03-23 00:42:00|189.24|186.44|189.29|186.49|189.34|186.54|189.24|186.44|0
1647996130000|2022-03-23 00:42:10|189.34|186.54|189.39|186.59|189.39|186.59|189.34|186.54|0
1647996140000|2022-03-23 00:42:20|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1647996150000|2022-03-23 00:42:30|189.29|186.49|189.19|186.39|189.29|186.49|189.19|186.39|0
1647996160000|2022-03-23 00:42:40|189.34|186.54|189.29|186.49|189.34|186.54|189.29|186.49|0
1647996170000|2022-03-23 00:42:50|189.19|186.39|189.24|186.44|189.24|186.44|189.19|186.39|0
1647996180000|2022-03-23 00:43:00|189.14|186.34|189.04|186.24|189.14|186.34|189.04|186.24|0
1647996190000|2022-03-23 00:43:10|189.14|186.34|189.19|186.39|189.19|186.39|189.14|186.34|0
1647996200000|2022-03-23 00:43:20|189.24|186.44|189.34|186.54|189.34|186.54|189.24|186.44|0
1647996250000|2022-03-23 00:44:10|189.29|186.49|189.24|186.44|189.34|186.54|189.24|186.44|0
1647996260000|2022-03-23 00:44:20|189.29|186.49|189.04|186.24|189.29|186.49|189.04|186.24|0
1647996270000|2022-03-23 00:44:30|189.14|186.34|189.14|186.34|189.14|186.34|189.09|186.29|0
1647996280000|2022-03-23 00:44:40|189.04|186.24|189.09|186.29|189.09|186.29|189.04|186.24|0
1647996290000|2022-03-23 00:44:50|189.14|186.34|189.09|186.29|189.14|186.34|189.09|186.29|0
1647996300000|2022-03-23 00:45:00|189.14|186.34|189.09|186.29|189.14|186.34|189.09|186.29|0
1647996310000|2022-03-23 00:45:10|189.14|186.34|189.24|186.44|189.24|186.44|189.14|186.34|0
1647996320000|2022-03-23 00:45:20|189.19|186.39|189.24|186.44|189.24|186.44|189.19|186.39|0
1647996330000|2022-03-23 00:45:30|189.29|186.49|189.24|186.44|189.29|186.49|189.24|186.44|0
1647996350000|2022-03-23 00:45:50|189.34|186.54|189.44|186.64|189.44|186.64|189.34|186.54|0
1647996380000|2022-03-23 00:46:20|189.49|186.69|189.65|186.85|189.65|186.85|189.49|186.69|0
1647996390000|2022-03-23 00:46:30|189.55|186.75|189.55|186.75|189.55|186.75|189.55|186.75|0
1647996400000|2022-03-23 00:46:40|189.49|186.69|189.44|186.64|189.55|186.75|189.44|186.64|0
1647996420000|2022-03-23 00:47:00|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1647996430000|2022-03-23 00:47:10|189.24|186.44|189.34|186.54|189.34|186.54|189.24|186.44|0
1647996440000|2022-03-23 00:47:20|189.39|186.59|189.24|186.44|189.39|186.59|189.24|186.44|0
1647996450000|2022-03-23 00:47:30|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1647996460000|2022-03-23 00:47:40|189.24|186.44|189.34|186.54|189.34|186.54|189.24|186.44|0
1647996470000|2022-03-23 00:47:50|189.29|186.49|189.34|186.54|189.34|186.54|189.29|186.49|0
1647996480000|2022-03-23 00:48:00|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1647996500000|2022-03-23 00:48:20|189.39|186.59|189.39|186.59|189.39|186.59|189.39|186.59|0
1647996510000|2022-03-23 00:48:30|189.44|186.64|189.24|186.44|189.44|186.64|189.14|186.34|0
1647996520000|2022-03-23 00:48:40|189.14|186.34|189.24|186.44|189.24|186.44|189.14|186.34|0
1647996540000|2022-03-23 00:49:00|189.29|186.49|189.29|186.49|189.29|186.49|189.29|186.49|0
1647996550000|2022-03-23 00:49:10|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1647996560000|2022-03-23 00:49:20|189.29|186.49|189.34|186.54|189.34|186.54|189.29|186.49|0
1647996570000|2022-03-23 00:49:30|189.44|186.64|189.34|186.54|189.44|186.64|189.34|186.54|0
1647996580000|2022-03-23 00:49:40|189.39|186.59|189.44|186.64|189.54|186.74|189.39|186.59|0
1647996590000|2022-03-23 00:49:50|189.54|186.74|189.44|186.64|189.54|186.74|189.44|186.64|0
1647996600000|2022-03-23 00:50:00|189.65|186.85|189.54|186.74|189.69|186.89|189.54|186.74|0
1647996610000|2022-03-23 00:50:10|189.59|186.79|189.54|186.74|189.59|186.79|189.54|186.74|0
1647996630000|2022-03-23 00:50:30|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1647996640000|2022-03-23 00:50:40|189.54|186.74|189.59|186.79|189.59|186.79|189.54|186.74|0
1647996650000|2022-03-23 00:50:50|189.54|186.74|189.64|186.84|189.64|186.84|189.54|186.74|0
1647996660000|2022-03-23 00:51:00|189.59|186.79|189.64|186.84|189.64|186.84|189.59|186.79|0
1647996670000|2022-03-23 00:51:10|189.54|186.74|189.54|186.74|189.54|186.74|189.54|186.74|0
1647996680000|2022-03-23 00:51:20|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1647996690000|2022-03-23 00:51:30|189.54|186.74|189.54|186.74|189.54|186.74|189.54|186.74|0
1647996700000|2022-03-23 00:51:40|189.59|186.79|189.64|186.84|189.64|186.84|189.59|186.79|0
1647996710000|2022-03-23 00:51:50|189.54|186.74|189.44|186.64|189.54|186.74|189.44|186.64|0
1647996720000|2022-03-23 00:52:00|189.54|186.74|189.64|186.84|189.64|186.84|189.54|186.74|0
1647996740000|2022-03-23 00:52:20|189.75|186.95|189.75|186.95|189.75|186.95|189.75|186.95|0
1647996750000|2022-03-23 00:52:30|189.64|186.84|189.54|186.74|189.64|186.84|189.54|186.74|0
1647996760000|2022-03-23 00:52:40|189.59|186.79|189.59|186.79|189.59|186.79|189.59|186.79|0
1647996770000|2022-03-23 00:52:50|189.54|186.74|189.44|186.64|189.54|186.74|189.44|186.64|0
1647996780000|2022-03-23 00:53:00|189.54|186.74|189.44|186.64|189.54|186.74|189.44|186.64|0
1647996790000|2022-03-23 00:53:10|189.54|186.74|189.49|186.69|189.54|186.74|189.44|186.64|0
1647996800000|2022-03-23 00:53:20|189.44|186.64|189.34|186.54|189.44|186.64|189.34|186.54|0
1647996810000|2022-03-23 00:53:30|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1647996820000|2022-03-23 00:53:40|189.14|186.34|189.24|186.44|189.24|186.44|189.14|186.34|0
1647996830000|2022-03-23 00:53:50|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1647996840000|2022-03-23 00:54:00|189.24|186.44|189.14|186.34|189.29|186.49|189.14|186.34|0
1647996850000|2022-03-23 00:54:10|189.19|186.39|189.19|186.39|189.19|186.39|189.19|186.39|0
1647996860000|2022-03-23 00:54:20|189.14|186.34|189.14|186.34|189.14|186.34|189.14|186.34|0
1647996890000|2022-03-23 00:54:50|189.09|186.29|189.14|186.34|189.14|186.34|189.09|186.29|0
1647996900000|2022-03-23 00:55:00|189.09|186.29|189.34|186.54|189.34|186.54|189.09|186.29|0
1647996910000|2022-03-23 00:55:10|189.29|186.49|189.24|186.44|189.29|186.49|189.24|186.44|0
1647996930000|2022-03-23 00:55:30|189.19|186.39|189.34|186.54|189.34|186.54|189.14|186.34|0
1647996950000|2022-03-23 00:55:50|189.39|186.59|189.44|186.64|189.44|186.64|189.39|186.59|0
1647996960000|2022-03-23 00:56:00|189.54|186.74|189.54|186.74|189.54|186.74|189.44|186.64|0
1647996970000|2022-03-23 00:56:10|189.49|186.69|189.49|186.69|189.49|186.69|189.49|186.69|0
1647996980000|2022-03-23 00:56:20|189.44|186.64|189.49|186.69|189.54|186.74|189.44|186.64|0
1647996990000|2022-03-23 00:56:30|189.54|186.74|189.44|186.64|189.54|186.74|189.44|186.64|0
1647997000000|2022-03-23 00:56:40|189.34|186.54|189.04|186.24|189.34|186.54|189.04|186.24|0
1647997010000|2022-03-23 00:56:50|189.14|186.34|189.34|186.54|189.34|186.54|189.14|186.34|0
1647997020000|2022-03-23 00:57:00|189.24|186.44|189.29|186.49|189.29|186.49|189.24|186.44|0
1647997030000|2022-03-23 00:57:10|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1647997060000|2022-03-23 00:57:40|189.14|186.34|189.14|186.34|189.14|186.34|189.14|186.34|0
1647997070000|2022-03-23 00:57:50|189.19|186.39|189.19|186.39|189.19|186.39|189.19|186.39|0
1647997080000|2022-03-23 00:58:00|189.14|186.34|189.14|186.34|189.14|186.34|189.14|186.34|0
1647997090000|2022-03-23 00:58:10|189.08|186.28|189.08|186.28|189.08|186.28|189.08|186.28|0
1647997100000|2022-03-23 00:58:20|189.04|186.24|188.93|186.13|189.04|186.24|188.93|186.13|0
1647997110000|2022-03-23 00:58:30|188.98|186.18|189.04|186.24|189.04|186.24|188.98|186.18|0
1647997120000|2022-03-23 00:58:40|188.98|186.18|188.93|186.13|188.98|186.18|188.93|186.13|0
1647997130000|2022-03-23 00:58:50|188.83|186.03|188.83|186.03|188.83|186.03|188.83|186.03|0
1647997150000|2022-03-23 00:59:10|188.78|185.98|188.83|186.03|188.83|186.03|188.78|185.98|0
1647997160000|2022-03-23 00:59:20|188.93|186.13|188.83|186.03|188.93|186.13|188.83|186.03|0
1647997170000|2022-03-23 00:59:30|188.88|186.08|188.83|186.03|188.88|186.08|188.83|186.03|0
1647997180000|2022-03-23 00:59:40|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1647997190000|2022-03-23 00:59:50|188.88|186.08|188.93|186.13|188.93|186.13|188.88|186.08|0
1647997200000|2022-03-23 01:00:00|189.04|186.24|188.73|185.93|189.04|186.24|188.73|185.93|0
1647997210000|2022-03-23 01:00:10|188.68|185.88|188.73|185.93|188.73|185.93|188.68|185.88|0
1647997220000|2022-03-23 01:00:20|188.83|186.03|188.83|186.03|188.83|186.03|188.83|186.03|0
1647997230000|2022-03-23 01:00:30|188.78|185.98|188.73|185.93|188.78|185.98|188.73|185.93|0
1647997240000|2022-03-23 01:00:40|188.78|185.98|188.73|185.93|188.78|185.98|188.73|185.93|0
1647997250000|2022-03-23 01:00:50|188.83|186.03|188.83|186.03|188.83|186.03|188.83|186.03|0
1647997260000|2022-03-23 01:01:00|188.78|185.98|188.93|186.13|188.93|186.13|188.78|185.98|0
1647997270000|2022-03-23 01:01:10|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1647997280000|2022-03-23 01:01:20|189.08|186.28|189.08|186.28|189.08|186.28|189.08|186.28|0
1647997290000|2022-03-23 01:01:30|189.14|186.34|189.14|186.34|189.14|186.34|189.14|186.34|0
1647997300000|2022-03-23 01:01:40|189.03|186.23|189.08|186.28|189.08|186.28|189.03|186.23|0
1647997310000|2022-03-23 01:01:50|189.14|186.34|189.14|186.34|189.14|186.34|189.14|186.34|0
1647997320000|2022-03-23 01:02:00|189.08|186.28|189.14|186.34|189.14|186.34|189.08|186.28|0
1647997330000|2022-03-23 01:02:10|189.24|186.44|189.24|186.44|189.24|186.44|189.24|186.44|0
1647997350000|2022-03-23 01:02:30|189.34|186.54|189.34|186.54|189.34|186.54|189.34|186.54|0
1647997360000|2022-03-23 01:02:40|189.39|186.59|189.39|186.59|189.39|186.59|189.39|186.59|0
1647997370000|2022-03-23 01:02:50|189.44|186.64|189.54|186.74|189.54|186.74|189.44|186.64|0
1647997380000|2022-03-23 01:03:00|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1647997390000|2022-03-23 01:03:10|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1647997400000|2022-03-23 01:03:20|189.54|186.74|189.54|186.74|189.54|186.74|189.54|186.74|0
1647997410000|2022-03-23 01:03:30|189.44|186.64|189.39|186.59|189.44|186.64|189.39|186.59|0
1647997420000|2022-03-23 01:03:40|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1647997440000|2022-03-23 01:04:00|189.39|186.59|189.34|186.54|189.39|186.59|189.34|186.54|0
1647997460000|2022-03-23 01:04:20|189.44|186.64|189.34|186.54|189.44|186.64|189.34|186.54|0
1647997470000|2022-03-23 01:04:30|189.28|186.48|189.03|186.23|189.28|186.48|189.03|186.23|0
1647997480000|2022-03-23 01:04:40|188.93|186.13|188.83|186.03|188.93|186.13|188.83|186.03|0
1647997490000|2022-03-23 01:04:50|188.88|186.08|188.93|186.13|188.93|186.13|188.83|186.03|0
1647997520000|2022-03-23 01:05:20|189.03|186.23|189.08|186.28|189.08|186.28|189.03|186.23|0
1647997530000|2022-03-23 01:05:30|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1647997540000|2022-03-23 01:05:40|189.08|186.28|188.93|186.13|189.08|186.28|188.93|186.13|0
1647997550000|2022-03-23 01:05:50|188.98|186.18|188.83|186.03|188.98|186.18|188.83|186.03|0
1647997560000|2022-03-23 01:06:00|188.88|186.08|188.83|186.03|188.88|186.08|188.83|186.03|0
1647997570000|2022-03-23 01:06:10|188.88|186.08|188.93|186.13|188.93|186.13|188.88|186.08|0
1647997580000|2022-03-23 01:06:20|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1647997590000|2022-03-23 01:06:30|188.98|186.18|188.98|186.18|188.98|186.18|188.98|186.18|0
1647997600000|2022-03-23 01:06:40|189.03|186.23|188.93|186.13|189.03|186.23|188.93|186.13|0
1647997610000|2022-03-23 01:06:50|188.83|186.03|188.93|186.13|188.93|186.13|188.83|186.03|0
1647997620000|2022-03-23 01:07:00|188.83|186.03|188.83|186.03|188.83|186.03|188.83|186.03|0
1647997630000|2022-03-23 01:07:10|188.88|186.08|188.83|186.03|188.88|186.08|188.83|186.03|0
1647997640000|2022-03-23 01:07:20|188.73|185.93|188.73|185.93|188.73|185.93|188.73|185.93|0
1647997650000|2022-03-23 01:07:30|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1647997680000|2022-03-23 01:08:00|189.13|186.33|188.83|186.03|189.13|186.33|188.83|186.03|0
1647997690000|2022-03-23 01:08:10|188.73|185.93|188.93|186.13|188.93|186.13|188.73|185.93|0
1647997740000|2022-03-23 01:09:00|188.83|186.03|188.93|186.13|188.93|186.13|188.83|186.03|0
1647997760000|2022-03-23 01:09:20|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1647997780000|2022-03-23 01:09:40|189.08|186.28|189.13|186.33|189.13|186.33|189.08|186.28|0
1647997800000|2022-03-23 01:10:00|189.23|186.43|189.23|186.43|189.23|186.43|189.13|186.33|0
1647997820000|2022-03-23 01:10:20|189.28|186.48|189.33|186.53|189.33|186.53|189.28|186.48|0
1647997830000|2022-03-23 01:10:30|189.44|186.64|189.44|186.64|189.44|186.64|189.44|186.64|0
1647997840000|2022-03-23 01:10:40|189.33|186.53|189.38|186.58|189.38|186.58|189.33|186.53|0
1647997850000|2022-03-23 01:10:50|189.33|186.53|189.33|186.53|189.38|186.58|189.33|186.53|0
1647997860000|2022-03-23 01:11:00|189.38|186.58|189.38|186.58|189.38|186.58|189.38|186.58|0
1647997870000|2022-03-23 01:11:10|189.33|186.53|189.33|186.53|189.33|186.53|189.33|186.53|0
1647997880000|2022-03-23 01:11:20|189.13|186.33|189.13|186.33|189.13|186.33|189.13|186.33|0
1647997890000|2022-03-23 01:11:30|189.18|186.38|189.23|186.43|189.28|186.48|189.18|186.38|0
1647997900000|2022-03-23 01:11:40|189.18|186.38|189.13|186.33|189.18|186.38|189.13|186.33|0
1647997910000|2022-03-23 01:11:50|189.08|186.28|189.13|186.33|189.13|186.33|189.08|186.28|0
1647997920000|2022-03-23 01:12:00|189.18|186.38|189.23|186.43|189.23|186.43|189.18|186.38|0
1647997930000|2022-03-23 01:12:10|189.13|186.33|189.33|186.53|189.33|186.53|189.13|186.33|0
1647997940000|2022-03-23 01:12:20|189.28|186.48|189.33|186.53|189.33|186.53|189.28|186.48|0
1647997960000|2022-03-23 01:12:40|189.28|186.48|189.33|186.53|189.33|186.53|189.28|186.48|0
1647997970000|2022-03-23 01:12:50|189.23|186.43|189.43|186.63|189.48|186.68|189.23|186.43|0
1647997990000|2022-03-23 01:13:10|189.84|187.04|189.64|186.84|189.84|187.04|189.64|186.84|0
1647998000000|2022-03-23 01:13:20|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1647998020000|2022-03-23 01:13:40|189.64|186.84|189.64|186.84|189.64|186.84|189.64|186.84|0
1647998050000|2022-03-23 01:14:10|189.23|186.43|189.33|186.53|189.33|186.53|189.23|186.43|0
1647998060000|2022-03-23 01:14:20|189.38|186.58|189.28|186.48|189.38|186.58|189.23|186.43|0
1647998070000|2022-03-23 01:14:30|189.33|186.53|189.38|186.58|189.43|186.63|189.33|186.53|0
1647998080000|2022-03-23 01:14:40|189.43|186.63|189.33|186.53|189.43|186.63|189.33|186.53|0
1647998100000|2022-03-23 01:15:00|189.28|186.48|189.43|186.63|189.43|186.63|189.28|186.48|0
1647998110000|2022-03-23 01:15:10|189.33|186.53|189.28|186.48|189.33|186.53|189.28|186.48|0
1647998120000|2022-03-23 01:15:20|189.23|186.43|189.08|186.28|189.23|186.43|189.08|186.28|0
1647998130000|2022-03-23 01:15:30|189.03|186.23|189.08|186.28|189.13|186.33|189.03|186.23|0
1647998140000|2022-03-23 01:15:40|189.13|186.33|189.13|186.33|189.13|186.33|189.03|186.23|0
1647998150000|2022-03-23 01:15:50|189.03|186.23|189.03|186.23|189.03|186.23|189.03|186.23|0
1647998160000|2022-03-23 01:16:00|188.98|186.18|189.03|186.23|189.03|186.23|188.98|186.18|0
1647998170000|2022-03-23 01:16:10|189.08|186.28|188.93|186.13|189.08|186.28|188.93|186.13|0
1647998190000|2022-03-23 01:16:30|188.98|186.18|189.03|186.23|189.03|186.23|188.98|186.18|0
1647998200000|2022-03-23 01:16:40|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1647998210000|2022-03-23 01:16:50|189.03|186.23|189.03|186.23|189.03|186.23|188.98|186.18|0
1647998220000|2022-03-23 01:17:00|188.98|186.18|188.83|186.03|188.98|186.18|188.83|186.03|0
1647998230000|2022-03-23 01:17:10|188.93|186.13|188.93|186.13|188.93|186.13|188.93|186.13|0
1647998240000|2022-03-23 01:17:20|189.03|186.23|189.23|186.43|189.23|186.43|189.03|186.23|0
1647998250000|2022-03-23 01:17:30|189.33|186.53|189.23|186.43|189.33|186.53|189.23|186.43|0
1647998260000|2022-03-23 01:17:40|189.33|186.53|189.43|186.63|189.43|186.63|189.33|186.53|0
1647998270000|2022-03-23 01:17:50|189.64|186.84|189.43|186.63|189.64|186.84|189.43|186.63|0
1647998280000|2022-03-23 01:18:00|189.53|186.73|189.53|186.73|189.53|186.73|189.53|186.73|0
1647998290000|2022-03-23 01:18:10|189.43|186.63|189.53|186.73|189.64|186.84|189.43|186.63|0
1647998300000|2022-03-23 01:18:20|189.48|186.68|189.48|186.68|189.48|186.68|189.48|186.68|0
1647998310000|2022-03-23 01:18:30|189.64|186.84|189.53|186.73|189.64|186.84|189.53|186.73|0
1647998320000|2022-03-23 01:18:40|189.58|186.78|189.63|186.83|189.63|186.83|189.58|186.78|0
1647998330000|2022-03-23 01:18:50|189.53|186.73|189.53|186.73|189.63|186.83|189.53|186.73|0
1647998340000|2022-03-23 01:19:00|189.58|186.78|189.58|186.78|189.58|186.78|189.53|186.73|0
1647998350000|2022-03-23 01:19:10|189.63|186.83|189.53|186.73|189.63|186.83|189.53|186.73|0
1647998360000|2022-03-23 01:19:20|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1647998370000|2022-03-23 01:19:30|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1647998380000|2022-03-23 01:19:40|189.84|187.04|189.74|186.94|189.84|187.04|189.74|186.94|0
1647998400000|2022-03-23 01:20:00|189.84|187.04|189.68|186.88|189.84|187.04|189.68|186.88|0
1647998410000|2022-03-23 01:20:10|189.74|186.94|189.74|186.94|189.74|186.94|189.63|186.83|0
1647998420000|2022-03-23 01:20:20|189.68|186.88|189.68|186.88|189.68|186.88|189.68|186.88|0
1647998430000|2022-03-23 01:20:30|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1647998450000|2022-03-23 01:20:50|189.74|186.94|189.74|186.94|189.74|186.94|189.74|186.94|0
1647998460000|2022-03-23 01:21:00|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1647998470000|2022-03-23 01:21:10|189.74|186.94|189.78|186.98|189.78|186.98|189.74|186.94|0
1647998480000|2022-03-23 01:21:20|189.84|187.04|189.84|187.04|189.84|187.04|189.84|187.04|0
1647998510000|2022-03-23 01:21:50|190.04|187.24|190.14|187.34|190.14|187.34|190.04|187.24|0
1647998520000|2022-03-23 01:22:00|190.24|187.44|190.24|187.44|190.24|187.44|190.24|187.44|0
1647998530000|2022-03-23 01:22:10|190.34|187.54|190.24|187.44|190.34|187.54|190.24|187.44|0
1647998540000|2022-03-23 01:22:20|190.14|187.34|190.24|187.44|190.24|187.44|190.14|187.34|0
1647998550000|2022-03-23 01:22:30|190.29|187.49|190.29|187.49|190.29|187.49|190.29|187.49|0
1647998560000|2022-03-23 01:22:40|190.34|187.54|190.24|187.44|190.34|187.54|190.24|187.44|0
1647998580000|2022-03-23 01:23:00|190.14|187.34|190.04|187.24|190.14|187.34|190.04|187.24|0
1647998590000|2022-03-23 01:23:10|189.94|187.14|189.84|187.04|189.94|187.14|189.84|187.04|0
1647998600000|2022-03-23 01:23:20|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1647998620000|2022-03-23 01:23:40|189.99|187.19|189.99|187.19|189.99|187.19|189.99|187.19|0
1647998630000|2022-03-23 01:23:50|189.94|187.14|189.84|187.04|189.94|187.14|189.84|187.04|0
1647998640000|2022-03-23 01:24:00|189.88|187.08|189.84|187.04|189.88|187.08|189.84|187.04|0
1647998650000|2022-03-23 01:24:10|189.78|186.98|189.94|187.14|189.94|187.14|189.78|186.98|0
1647998660000|2022-03-23 01:24:20|189.84|187.04|189.73|186.93|189.84|187.04|189.73|186.93|0
1647998670000|2022-03-23 01:24:30|189.78|186.98|189.73|186.93|189.78|186.98|189.73|186.93|0
1647998690000|2022-03-23 01:24:50|189.68|186.88|189.73|186.93|189.73|186.93|189.68|186.88|0
1647998700000|2022-03-23 01:25:00|189.68|186.88|189.33|186.53|189.68|186.88|189.33|186.53|0
1647998710000|2022-03-23 01:25:10|189.43|186.63|189.48|186.68|189.48|186.68|189.43|186.63|0
1647998720000|2022-03-23 01:25:20|189.58|186.78|189.63|186.83|189.63|186.83|189.58|186.78|0
1647998730000|2022-03-23 01:25:30|189.68|186.88|189.63|186.83|189.73|186.93|189.63|186.83|0
1647998740000|2022-03-23 01:25:40|189.58|186.78|189.63|186.83|189.63|186.83|189.58|186.78|0
1647998750000|2022-03-23 01:25:50|189.58|186.78|189.63|186.83|189.63|186.83|189.58|186.78|0
1647998770000|2022-03-23 01:26:10|189.73|186.93|189.94|187.14|189.94|187.14|189.73|186.93|0
1647998780000|2022-03-23 01:26:20|189.88|187.08|189.88|187.08|189.88|187.08|189.83|187.03|0
1647998790000|2022-03-23 01:26:30|189.94|187.14|189.94|187.14|189.98|187.18|189.94|187.14|0
1647998800000|2022-03-23 01:26:40|189.98|187.18|189.83|187.03|189.98|187.18|189.83|187.03|0
1647998810000|2022-03-23 01:26:50|189.94|187.14|189.94|187.14|189.94|187.14|189.94|187.14|0
1647998820000|2022-03-23 01:27:00|189.98|187.18|190.09|187.29|190.09|187.29|189.94|187.14|0
1647998830000|2022-03-23 01:27:10|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1647998840000|2022-03-23 01:27:20|189.94|187.14|190.04|187.24|190.04|187.24|189.94|187.14|0
1647998850000|2022-03-23 01:27:30|189.98|187.18|189.83|187.03|189.98|187.18|189.83|187.03|0
1647998860000|2022-03-23 01:27:40|189.88|187.08|189.88|187.08|189.88|187.08|189.83|187.03|0
1647998870000|2022-03-23 01:27:50|189.78|186.98|189.88|187.08|189.88|187.08|189.78|186.98|0
1647998880000|2022-03-23 01:28:00|189.94|187.14|189.78|186.98|189.94|187.14|189.78|186.98|0
1647998890000|2022-03-23 01:28:10|189.83|187.03|189.98|187.18|189.98|187.18|189.83|187.03|0
1647998900000|2022-03-23 01:28:20|190.04|187.24|189.94|187.14|190.04|187.24|189.94|187.14|0
1647998920000|2022-03-23 01:28:40|190.04|187.24|190.04|187.24|190.04|187.24|190.04|187.24|0
1647998930000|2022-03-23 01:28:50|189.93|187.13|189.93|187.13|189.98|187.18|189.93|187.13|0
1647998940000|2022-03-23 01:29:00|189.83|187.03|189.83|187.03|189.88|187.08|189.83|187.03|0
1647998950000|2022-03-23 01:29:10|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1647998960000|2022-03-23 01:29:20|190.04|187.24|189.93|187.13|190.04|187.24|189.93|187.13|0
1647998970000|2022-03-23 01:29:30|190.04|187.24|189.93|187.13|190.04|187.24|189.83|187.03|0
1647998990000|2022-03-23 01:29:50|189.88|187.08|189.93|187.13|189.93|187.13|189.88|187.08|0
1647999000000|2022-03-23 01:30:00|190.14|187.34|189.83|187.03|190.14|187.34|189.83|187.03|0
1647999010000|2022-03-23 01:30:10|189.98|187.18|189.83|187.03|189.98|187.18|189.83|187.03|0
1647999020000|2022-03-23 01:30:20|189.78|186.98|189.73|186.93|189.78|186.98|189.73|186.93|0
1647999030000|2022-03-23 01:30:30|189.83|187.03|189.63|186.83|189.83|187.03|189.63|186.83|0
1647999040000|2022-03-23 01:30:40|189.73|186.93|189.43|186.63|189.73|186.93|189.43|186.63|0
1647999050000|2022-03-23 01:30:50|189.33|186.53|189.48|186.68|189.48|186.68|189.33|186.53|0
1647999060000|2022-03-23 01:31:00|189.53|186.73|189.53|186.73|189.53|186.73|189.53|186.73|0
1647999070000|2022-03-23 01:31:10|189.43|186.63|189.53|186.73|189.53|186.73|189.43|186.63|0
1647999080000|2022-03-23 01:31:20|189.63|186.83|189.53|186.73|189.63|186.83|189.53|186.73|0
1647999090000|2022-03-23 01:31:30|189.58|186.78|189.53|186.73|189.58|186.78|189.53|186.73|0
1647999100000|2022-03-23 01:31:40|189.48|186.68|189.53|186.73|189.53|186.73|189.48|186.68|0
1647999110000|2022-03-23 01:31:50|189.43|186.63|189.43|186.63|189.43|186.63|189.43|186.63|0
1647999120000|2022-03-23 01:32:00|189.38|186.58|189.53|186.73|189.53|186.73|189.38|186.58|0
1647999130000|2022-03-23 01:32:10|189.43|186.63|189.07|186.27|189.48|186.68|189.02|186.22|0
1647999140000|2022-03-23 01:32:20|189.17|186.37|189.02|186.22|189.23|186.43|189.02|186.22|0
1647999160000|2022-03-23 01:32:40|188.82|186.02|189.12|186.32|189.12|186.32|188.82|186.02|0
1647999170000|2022-03-23 01:32:50|189.07|186.27|189.12|186.32|189.12|186.32|188.92|186.12|0
1647999180000|2022-03-23 01:33:00|189.38|186.58|189.38|186.58|189.38|186.58|189.38|186.58|0
1647999190000|2022-03-23 01:33:10|189.33|186.53|189.37|186.57|189.43|186.63|189.33|186.53|0
1647999200000|2022-03-23 01:33:20|189.43|186.63|189.43|186.63|189.43|186.63|189.37|186.57|0
1647999210000|2022-03-23 01:33:30|189.53|186.73|189.53|186.73|189.53|186.73|189.53|186.73|0
1647999220000|2022-03-23 01:33:40|189.43|186.63|189.58|186.78|189.58|186.78|189.43|186.63|0
1647999230000|2022-03-23 01:33:50|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1647999240000|2022-03-23 01:34:00|189.58|186.78|189.58|186.78|189.58|186.78|189.58|186.78|0
1647999250000|2022-03-23 01:34:10|189.53|186.73|189.63|186.83|189.63|186.83|189.53|186.73|0
1647999260000|2022-03-23 01:34:20|189.73|186.93|189.63|186.83|189.73|186.93|189.63|186.83|0
1647999270000|2022-03-23 01:34:30|189.73|186.93|189.73|186.93|189.73|186.93|189.73|186.93|0
1647999280000|2022-03-23 01:34:40|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1647999290000|2022-03-23 01:34:50|189.93|187.13|189.93|187.13|189.93|187.13|189.93|187.13|0
1647999300000|2022-03-23 01:35:00|189.83|187.03|189.83|187.03|189.83|187.03|189.83|187.03|0
1647999310000|2022-03-23 01:35:10|189.73|186.93|189.83|187.03|189.83|187.03|189.73|186.93|0
1647999320000|2022-03-23 01:35:20|190.03|187.23|189.63|186.83|190.03|187.23|189.63|186.83|0
1647999330000|2022-03-23 01:35:30|189.88|187.08|189.83|187.03|189.88|187.08|189.83|187.03|0
1647999340000|2022-03-23 01:35:40|189.78|186.98|189.53|186.73|189.78|186.98|189.53|186.73|0
1647999350000|2022-03-23 01:35:50|189.63|186.83|189.53|186.73|189.63|186.83|189.53|186.73|0
1647999360000|2022-03-23 01:36:00|189.43|186.63|189.12|186.32|189.48|186.68|189.12|186.32|0
1647999370000|2022-03-23 01:36:10|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1647999380000|2022-03-23 01:36:20|189.12|186.32|189.12|186.32|189.33|186.53|189.12|186.32|0
1647999390000|2022-03-23 01:36:30|189.22|186.42|189.12|186.32|189.22|186.42|189.12|186.32|0
1647999420000|2022-03-23 01:37:00|189.17|186.37|189.33|186.53|189.33|186.53|189.17|186.37|0
1647999430000|2022-03-23 01:37:10|189.37|186.57|189.33|186.53|189.37|186.57|189.33|186.53|0
1647999440000|2022-03-23 01:37:20|189.22|186.42|189.22|186.42|189.22|186.42|189.22|186.42|0
1647999450000|2022-03-23 01:37:30|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1647999460000|2022-03-23 01:37:40|189.43|186.63|189.43|186.63|189.43|186.63|189.37|186.57|0
1647999470000|2022-03-23 01:37:50|189.37|186.57|189.37|186.57|189.37|186.57|189.32|186.52|0
1647999480000|2022-03-23 01:38:00|189.32|186.52|189.37|186.57|189.43|186.63|189.32|186.52|0
1647999490000|2022-03-23 01:38:10|189.32|186.52|189.32|186.52|189.37|186.57|189.32|186.52|0
1647999500000|2022-03-23 01:38:20|189.22|186.42|189.27|186.47|189.27|186.47|189.22|186.42|0
1647999510000|2022-03-23 01:38:30|189.32|186.52|189.37|186.57|189.43|186.63|189.32|186.52|0
1647999520000|2022-03-23 01:38:40|189.43|186.63|189.32|186.52|189.43|186.63|189.32|186.52|0
1647999530000|2022-03-23 01:38:50|189.37|186.57|189.43|186.63|189.43|186.63|189.37|186.57|0
1647999540000|2022-03-23 01:39:00|189.47|186.67|189.53|186.73|189.53|186.73|189.47|186.67|0
1647999550000|2022-03-23 01:39:10|189.63|186.83|189.58|186.78|189.63|186.83|189.58|186.78|0
1647999560000|2022-03-23 01:39:20|189.53|186.73|189.37|186.57|189.53|186.73|189.37|186.57|0
1647999570000|2022-03-23 01:39:30|189.43|186.63|189.53|186.73|189.53|186.73|189.43|186.63|0
1647999580000|2022-03-23 01:39:40|189.47|186.67|189.43|186.63|189.47|186.67|189.43|186.63|0
1647999590000|2022-03-23 01:39:50|189.37|186.57|189.32|186.52|189.37|186.57|189.32|186.52|0
1647999600000|2022-03-23 01:40:00|189.37|186.57|189.32|186.52|189.37|186.57|189.32|186.52|0
1647999610000|2022-03-23 01:40:10|189.43|186.63|189.43|186.63|189.43|186.63|189.43|186.63|0
1647999620000|2022-03-23 01:40:20|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1647999640000|2022-03-23 01:40:40|189.37|186.57|189.37|186.57|189.37|186.57|189.32|186.52|0
1647999650000|2022-03-23 01:40:50|189.42|186.62|189.32|186.52|189.42|186.62|189.32|186.52|0
1647999660000|2022-03-23 01:41:00|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1647999680000|2022-03-23 01:41:20|189.53|186.73|189.63|186.83|189.63|186.83|189.53|186.73|0
1647999710000|2022-03-23 01:41:50|189.53|186.73|189.53|186.73|189.53|186.73|189.53|186.73|0
1647999720000|2022-03-23 01:42:00|189.57|186.77|189.63|186.83|189.63|186.83|189.53|186.73|0
1647999730000|2022-03-23 01:42:10|189.57|186.77|189.53|186.73|189.57|186.77|189.53|186.73|0
1647999760000|2022-03-23 01:42:40|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1647999770000|2022-03-23 01:42:50|189.67|186.87|189.73|186.93|189.73|186.93|189.67|186.87|0
1647999780000|2022-03-23 01:43:00|189.63|186.83|189.67|186.87|189.67|186.87|189.63|186.83|0
1647999790000|2022-03-23 01:43:10|189.63|186.83|189.53|186.73|189.63|186.83|189.53|186.73|0
1647999800000|2022-03-23 01:43:20|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1647999810000|2022-03-23 01:43:30|189.53|186.73|189.52|186.72|189.53|186.73|189.52|186.72|0
1647999820000|2022-03-23 01:43:40|189.42|186.62|189.42|186.62|189.52|186.72|189.42|186.62|0
1647999830000|2022-03-23 01:43:50|189.47|186.67|189.42|186.62|189.47|186.67|189.42|186.62|0
1647999840000|2022-03-23 01:44:00|189.47|186.67|189.47|186.67|189.47|186.67|189.47|186.67|0
1647999850000|2022-03-23 01:44:10|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1647999860000|2022-03-23 01:44:20|189.47|186.67|189.57|186.77|189.57|186.77|189.47|186.67|0
1647999870000|2022-03-23 01:44:30|189.47|186.67|189.63|186.83|189.63|186.83|189.47|186.67|0
1647999880000|2022-03-23 01:44:40|189.52|186.72|189.63|186.83|189.63|186.83|189.52|186.72|0
1647999890000|2022-03-23 01:44:50|189.67|186.87|189.73|186.93|189.78|186.98|189.67|186.87|0
1647999900000|2022-03-23 01:45:00|189.78|186.98|189.78|186.98|189.83|187.03|189.78|186.98|0
1647999910000|2022-03-23 01:45:10|189.83|187.03|189.73|186.93|189.83|187.03|189.73|186.93|0
1647999920000|2022-03-23 01:45:20|189.67|186.87|189.57|186.77|189.67|186.87|189.57|186.77|0
1647999930000|2022-03-23 01:45:30|189.63|186.83|189.63|186.83|189.63|186.83|189.63|186.83|0
1647999960000|2022-03-23 01:46:00|189.57|186.77|189.57|186.77|189.57|186.77|189.57|186.77|0
1647999970000|2022-03-23 01:46:10|189.63|186.83|189.52|186.72|189.63|186.83|189.52|186.72|0
1647999980000|2022-03-23 01:46:20|189.42|186.62|189.42|186.62|189.47|186.67|189.42|186.62|0
1647999990000|2022-03-23 01:46:30|189.37|186.57|189.32|186.52|189.37|186.57|189.32|186.52|0
1648000000000|2022-03-23 01:46:40|189.22|186.42|189.12|186.32|189.22|186.42|189.12|186.32|0
1648000010000|2022-03-23 01:46:50|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1648000020000|2022-03-23 01:47:00|188.97|186.17|188.97|186.17|188.97|186.17|188.97|186.17|0
1648000030000|2022-03-23 01:47:10|188.92|186.12|189.02|186.22|189.02|186.22|188.92|186.12|0
1648000040000|2022-03-23 01:47:20|189.22|186.42|189.12|186.32|189.22|186.42|189.07|186.27|0
1648000050000|2022-03-23 01:47:30|189.02|186.22|189.02|186.22|189.02|186.22|189.02|186.22|0
1648000060000|2022-03-23 01:47:40|189.12|186.32|189.02|186.22|189.12|186.32|189.02|186.22|0
1648000070000|2022-03-23 01:47:50|189.12|186.32|189.12|186.32|189.12|186.32|189.12|186.32|0
1648000090000|2022-03-23 01:48:10|189.22|186.42|189.27|186.47|189.32|186.52|189.22|186.42|0
1648000100000|2022-03-23 01:48:20|189.22|186.42|189.22|186.42|189.22|186.42|189.17|186.37|0
1648000110000|2022-03-23 01:48:30|189.32|186.52|189.32|186.52|189.32|186.52|189.32|186.52|0
1648000120000|2022-03-23 01:48:40|189.42|186.62|189.52|186.72|189.52|186.72|189.42|186.62|0
1648000130000|2022-03-23 01:48:50|189.47|186.67|189.52|186.72|189.52|186.72|189.47|186.67|0
1648000140000|2022-03-23 01:49:00|189.47|186.67|189.42|186.62|189.47|186.67|189.42|186.62|0
1648000150000|2022-03-23 01:49:10|189.32|186.52|189.37|186.57|189.37|186.57|189.32|186.52|0
1648000160000|2022-03-23 01:49:20|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1648000170000|2022-03-23 01:49:30|189.32|186.52|189.37|186.57|189.37|186.57|189.32|186.52|0
1648000180000|2022-03-23 01:49:40|189.32|186.52|189.22|186.42|189.32|186.52|189.22|186.42|0
1648000190000|2022-03-23 01:49:50|189.32|186.52|189.22|186.42|189.32|186.52|189.22|186.42|0
1648000200000|2022-03-23 01:50:00|189.27|186.47|189.32|186.52|189.32|186.52|189.27|186.47|0
1648000210000|2022-03-23 01:50:10|189.27|186.47|189.42|186.62|189.52|186.72|189.27|186.47|0
1648000220000|2022-03-23 01:50:20|189.47|186.67|189.42|186.62|189.47|186.67|189.42|186.62|0
1648000230000|2022-03-23 01:50:30|189.52|186.72|189.57|186.77|189.57|186.77|189.52|186.72|0
1648000240000|2022-03-23 01:50:40|189.52|186.72|189.52|186.72|189.52|186.72|189.52|186.72|0
1648000250000|2022-03-23 01:50:50|189.42|186.62|189.42|186.62|189.42|186.62|189.42|186.62|0
1648000260000|2022-03-23 01:51:00|189.47|186.67|189.47|186.67|189.47|186.67|189.42|186.62|0
1648000270000|2022-03-23 01:51:10|189.37|186.57|189.47|186.67|189.47|186.67|189.37|186.57|0
1648000280000|2022-03-23 01:51:20|189.52|186.72|189.57|186.77|189.57|186.77|189.42|186.62|0
1648000290000|2022-03-23 01:51:30|189.62|186.82|189.52|186.72|189.62|186.82|189.52|186.72|0
1648000300000|2022-03-23 01:51:40|189.62|186.82|189.62|186.82|189.62|186.82|189.62|186.82|0
1648000310000|2022-03-23 01:51:50|189.72|186.92|189.72|186.92|189.72|186.92|189.72|186.92|0
1648000340000|2022-03-23 01:52:20|189.83|187.03|189.72|186.92|189.83|187.03|189.72|186.92|0
1648000350000|2022-03-23 01:52:30|189.93|187.13|190.13|187.33|190.33|187.53|189.93|187.13|0
1648000360000|2022-03-23 01:52:40|190.03|187.23|189.93|187.13|190.08|187.28|189.93|187.13|0
1648000370000|2022-03-23 01:52:50|189.83|187.03|189.93|187.13|189.93|187.13|189.83|187.03|0
1648000380000|2022-03-23 01:53:00|189.83|187.03|189.87|187.07|189.93|187.13|189.83|187.03|0
1648000390000|2022-03-23 01:53:10|189.93|187.13|190.03|187.23|190.03|187.23|189.93|187.13|0
1648000400000|2022-03-23 01:53:20|189.93|187.13|189.97|187.17|189.97|187.17|189.93|187.13|0
1648000410000|2022-03-23 01:53:30|190.13|187.33|190.03|187.23|190.13|187.33|190.03|187.23|0
1648000420000|2022-03-23 01:53:40|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1648000430000|2022-03-23 01:53:50|190.03|187.23|190.03|187.23|190.03|187.23|190.03|187.23|0
1648000440000|2022-03-23 01:54:00|190.13|187.33|190.03|187.23|190.13|187.33|190.03|187.23|0
1648000450000|2022-03-23 01:54:10|190.13|187.33|190.13|187.33|190.13|187.33|190.13|187.33|0
1648000460000|2022-03-23 01:54:20|190.03|187.23|190.13|187.33|190.13|187.33|190.03|187.23|0
1648000470000|2022-03-23 01:54:30|190.08|187.28|190.13|187.33|190.13|187.33|190.08|187.28|0
1648000480000|2022-03-23 01:54:40|190.08|187.28|190.13|187.33|190.13|187.33|190.08|187.28|0
1648000500000|2022-03-23 01:55:00|190.08|187.28|190.08|187.28|190.13|187.33|190.08|187.28|0
1648000510000|2022-03-23 01:55:10|190.13|187.33|190.23|187.43|190.23|187.43|190.13|187.33|0
1648000520000|2022-03-23 01:55:20|190.18|187.38|190.33|187.53|190.33|187.53|190.18|187.38|0
1648000530000|2022-03-23 01:55:30|190.38|187.58|190.64|187.84|190.64|187.84|190.38|187.58|0
1648000540000|2022-03-23 01:55:40|190.53|187.73|190.38|187.58|190.53|187.73|190.38|187.58|0
1648000550000|2022-03-23 01:55:50|190.28|187.48|190.43|187.63|190.43|187.63|190.28|187.48|0
1648000560000|2022-03-23 01:56:00|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1648000570000|2022-03-23 01:56:10|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1648000580000|2022-03-23 01:56:20|190.48|187.68|190.43|187.63|190.48|187.68|190.43|187.63|0
1648000590000|2022-03-23 01:56:30|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1648000600000|2022-03-23 01:56:40|190.38|187.58|190.33|187.53|190.38|187.58|190.33|187.53|0
1648000610000|2022-03-23 01:56:50|190.28|187.48|190.33|187.53|190.33|187.53|190.23|187.43|0
1648000620000|2022-03-23 01:57:00|190.28|187.48|190.33|187.53|190.33|187.53|190.28|187.48|0
1648000630000|2022-03-23 01:57:10|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1648000640000|2022-03-23 01:57:20|190.53|187.73|190.43|187.63|190.53|187.73|190.43|187.63|0
1648000650000|2022-03-23 01:57:30|190.53|187.73|190.63|187.83|190.63|187.83|190.53|187.73|0
1648000660000|2022-03-23 01:57:40|190.53|187.73|190.53|187.73|190.63|187.83|190.53|187.73|0
1648000670000|2022-03-23 01:57:50|190.58|187.78|190.58|187.78|190.58|187.78|190.58|187.78|0
1648000680000|2022-03-23 01:58:00|190.63|187.83|190.68|187.88|190.68|187.88|190.58|187.78|0
1648000690000|2022-03-23 01:58:10|190.74|187.94|190.74|187.94|190.74|187.94|190.74|187.94|0
1648000710000|2022-03-23 01:58:30|190.63|187.83|190.53|187.73|190.63|187.83|190.53|187.73|0
1648000720000|2022-03-23 01:58:40|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1648000730000|2022-03-23 01:58:50|190.74|187.94|190.74|187.94|190.74|187.94|190.68|187.88|0
1648000740000|2022-03-23 01:59:00|190.78|187.98|190.84|188.04|190.84|188.04|190.78|187.98|0
1648000750000|2022-03-23 01:59:10|190.78|187.98|190.84|188.04|190.84|188.04|190.74|187.94|0
1648000760000|2022-03-23 01:59:20|190.94|188.14|190.84|188.04|190.94|188.14|190.84|188.04|0
1648000770000|2022-03-23 01:59:30|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1648000780000|2022-03-23 01:59:40|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1648000800000|2022-03-23 02:00:00|190.84|188.04|190.63|187.83|190.84|188.04|190.63|187.83|0
1648000810000|2022-03-23 02:00:10|190.68|187.88|190.73|187.93|190.73|187.93|190.68|187.88|0
1648000820000|2022-03-23 02:00:20|190.63|187.83|190.84|188.04|190.84|188.04|190.63|187.83|0
1648000830000|2022-03-23 02:00:30|190.94|188.14|190.94|188.14|190.99|188.19|190.94|188.14|0
1648000840000|2022-03-23 02:00:40|190.99|188.19|191.14|188.34|191.14|188.34|190.99|188.19|0
1648000850000|2022-03-23 02:00:50|191.04|188.24|191.14|188.34|191.14|188.34|191.04|188.24|0
1648000860000|2022-03-23 02:01:00|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1648000880000|2022-03-23 02:01:20|190.94|188.14|191.14|188.34|191.14|188.34|190.94|188.14|0
1648000890000|2022-03-23 02:01:30|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1648000900000|2022-03-23 02:01:40|190.99|188.19|191.14|188.34|191.14|188.34|190.99|188.19|0
1648000910000|2022-03-23 02:01:50|191.04|188.24|190.94|188.14|191.04|188.24|190.94|188.14|0
1648000920000|2022-03-23 02:02:00|191.14|188.34|191.09|188.29|191.14|188.34|191.04|188.24|0
1648000930000|2022-03-23 02:02:10|191.04|188.24|191.14|188.34|191.14|188.34|190.99|188.19|0
1648000940000|2022-03-23 02:02:20|191.24|188.44|191.19|188.39|191.24|188.44|191.14|188.34|0
1648000950000|2022-03-23 02:02:30|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1648000960000|2022-03-23 02:02:40|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1648000970000|2022-03-23 02:02:50|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1648000980000|2022-03-23 02:03:00|191.04|188.24|191.04|188.24|191.04|188.24|190.94|188.14|0
1648000990000|2022-03-23 02:03:10|191.14|188.34|190.73|187.93|191.14|188.34|190.63|187.83|0
1648001000000|2022-03-23 02:03:20|190.78|187.98|190.84|188.04|190.84|188.04|190.78|187.98|0
1648001010000|2022-03-23 02:03:30|190.73|187.93|190.53|187.73|190.73|187.93|190.53|187.73|0
1648001040000|2022-03-23 02:04:00|190.43|187.63|190.33|187.53|190.43|187.63|190.33|187.53|0
1648001050000|2022-03-23 02:04:10|190.43|187.63|190.53|187.73|190.53|187.73|190.43|187.63|0
1648001060000|2022-03-23 02:04:20|190.58|187.78|190.53|187.73|190.58|187.78|190.53|187.73|0
1648001070000|2022-03-23 02:04:30|190.63|187.83|190.83|188.03|190.83|188.03|190.63|187.83|0
1648001080000|2022-03-23 02:04:40|190.78|187.98|190.78|187.98|190.78|187.98|190.78|187.98|0
1648001090000|2022-03-23 02:04:50|190.83|188.03|190.78|187.98|190.83|188.03|190.73|187.93|0
1648001100000|2022-03-23 02:05:00|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1648001120000|2022-03-23 02:05:20|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1648001130000|2022-03-23 02:05:30|190.83|188.03|190.94|188.14|190.94|188.14|190.83|188.03|0
1648001140000|2022-03-23 02:05:40|190.88|188.08|190.78|187.98|190.94|188.14|190.78|187.98|0
1648001150000|2022-03-23 02:05:50|190.73|187.93|190.63|187.83|190.73|187.93|190.63|187.83|0
1648001160000|2022-03-23 02:06:00|190.68|187.88|190.63|187.83|190.68|187.88|190.63|187.83|0
1648001170000|2022-03-23 02:06:10|190.68|187.88|190.68|187.88|190.73|187.93|190.68|187.88|0
1648001180000|2022-03-23 02:06:20|190.63|187.83|190.63|187.83|190.63|187.83|190.53|187.73|0
1648001190000|2022-03-23 02:06:30|190.73|187.93|190.63|187.83|190.73|187.93|190.63|187.83|0
1648001210000|2022-03-23 02:06:50|190.73|187.93|190.73|187.93|190.73|187.93|190.68|187.88|0
1648001230000|2022-03-23 02:07:10|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1648001240000|2022-03-23 02:07:20|190.94|188.14|191.04|188.24|191.04|188.24|190.94|188.14|0
1648001250000|2022-03-23 02:07:30|190.94|188.14|190.98|188.18|190.98|188.18|190.94|188.14|0
1648001260000|2022-03-23 02:07:40|191.04|188.24|191.04|188.24|191.04|188.24|190.98|188.18|0
1648001270000|2022-03-23 02:07:50|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1648001280000|2022-03-23 02:08:00|190.83|188.03|190.73|187.93|190.83|188.03|190.73|187.93|0
1648001290000|2022-03-23 02:08:10|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1648001300000|2022-03-23 02:08:20|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1648001310000|2022-03-23 02:08:30|190.68|187.88|190.73|187.93|190.73|187.93|190.68|187.88|0
1648001320000|2022-03-23 02:08:40|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1648001330000|2022-03-23 02:08:50|190.58|187.78|190.63|187.83|190.63|187.83|190.58|187.78|0
1648001340000|2022-03-23 02:09:00|190.53|187.73|190.48|187.68|190.53|187.73|190.48|187.68|0
1648001350000|2022-03-23 02:09:10|190.43|187.63|190.33|187.53|190.43|187.63|190.33|187.53|0
1648001360000|2022-03-23 02:09:20|190.22|187.42|190.22|187.42|190.22|187.42|190.22|187.42|0
1648001380000|2022-03-23 02:09:40|190.17|187.37|190.22|187.42|190.22|187.42|190.17|187.37|0
1648001390000|2022-03-23 02:09:50|190.12|187.32|190.12|187.32|190.22|187.42|190.12|187.32|0
1648001400000|2022-03-23 02:10:00|189.97|187.17|189.82|187.02|189.97|187.17|189.82|187.02|0
1648001410000|2022-03-23 02:10:10|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1648001420000|2022-03-23 02:10:20|190.02|187.22|189.92|187.12|190.02|187.22|189.92|187.12|0
1648001430000|2022-03-23 02:10:30|190.02|187.22|190.02|187.22|190.02|187.22|189.97|187.17|0
1648001440000|2022-03-23 02:10:40|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1648001450000|2022-03-23 02:10:50|190.02|187.22|190.02|187.22|190.02|187.22|190.02|187.22|0
1648001460000|2022-03-23 02:11:00|189.92|187.12|190.02|187.22|190.02|187.22|189.92|187.12|0
1648001470000|2022-03-23 02:11:10|189.92|187.12|189.97|187.17|189.97|187.17|189.92|187.12|0
1648001480000|2022-03-23 02:11:20|189.92|187.12|189.97|187.17|189.97|187.17|189.92|187.12|0
1648001500000|2022-03-23 02:11:40|190.02|187.22|190.02|187.22|190.02|187.22|190.02|187.22|0
1648001520000|2022-03-23 02:12:00|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1648001530000|2022-03-23 02:12:10|189.82|187.02|189.92|187.12|189.92|187.12|189.82|187.02|0
1648001540000|2022-03-23 02:12:20|189.82|187.02|189.82|187.02|189.82|187.02|189.82|187.02|0
1648001550000|2022-03-23 02:12:30|189.92|187.12|189.87|187.07|189.92|187.12|189.87|187.07|0
1648001560000|2022-03-23 02:12:40|189.92|187.12|189.87|187.07|189.92|187.12|189.87|187.07|0
1648001570000|2022-03-23 02:12:50|189.82|187.02|189.87|187.07|189.87|187.07|189.82|187.02|0
1648001580000|2022-03-23 02:13:00|189.92|187.12|189.92|187.12|189.92|187.12|189.87|187.07|0
1648001600000|2022-03-23 02:13:20|189.97|187.17|189.97|187.17|189.97|187.17|189.97|187.17|0
1648001610000|2022-03-23 02:13:30|189.92|187.12|189.87|187.07|189.97|187.17|189.87|187.07|0
1648001620000|2022-03-23 02:13:40|189.62|186.82|189.46|186.66|189.62|186.82|189.41|186.61|0
1648001630000|2022-03-23 02:13:50|189.51|186.71|189.51|186.71|189.51|186.71|189.51|186.71|0
1648001640000|2022-03-23 02:14:00|189.62|186.82|189.62|186.82|189.62|186.82|189.62|186.82|0
1648001650000|2022-03-23 02:14:10|189.51|186.71|189.72|186.92|189.72|186.92|189.51|186.71|0
1648001660000|2022-03-23 02:14:20|189.76|186.96|189.82|187.02|189.82|187.02|189.76|186.96|0
1648001670000|2022-03-23 02:14:30|189.92|187.12|189.51|186.71|189.92|187.12|189.51|186.71|0
1648001690000|2022-03-23 02:14:50|189.62|186.82|189.51|186.71|189.62|186.82|189.51|186.71|0
1648001700000|2022-03-23 02:15:00|189.46|186.66|189.61|186.81|189.61|186.81|189.46|186.66|0
1648001710000|2022-03-23 02:15:10|189.92|187.12|190.02|187.22|190.02|187.22|189.92|187.12|0
1648001720000|2022-03-23 02:15:20|190.22|187.42|190.12|187.32|190.22|187.42|190.12|187.32|0
1648001730000|2022-03-23 02:15:30|190.17|187.37|190.22|187.42|190.27|187.47|190.17|187.37|0
1648001750000|2022-03-23 02:15:50|190.17|187.37|190.22|187.42|190.22|187.42|190.12|187.32|0
1648001770000|2022-03-23 02:16:10|190.32|187.52|190.32|187.52|190.32|187.52|190.32|187.52|0
1648001780000|2022-03-23 02:16:20|190.37|187.57|190.37|187.57|190.37|187.57|190.37|187.57|0
1648001790000|2022-03-23 02:16:30|190.42|187.62|190.32|187.52|190.42|187.62|190.32|187.52|0
1648001810000|2022-03-23 02:16:50|190.42|187.62|190.42|187.62|190.42|187.62|190.37|187.57|0
1648001820000|2022-03-23 02:17:00|190.47|187.67|190.53|187.73|190.53|187.73|190.42|187.62|0
1648001840000|2022-03-23 02:17:20|190.42|187.62|190.32|187.52|190.42|187.62|190.32|187.52|0
1648001850000|2022-03-23 02:17:30|190.42|187.62|190.37|187.57|190.42|187.62|190.37|187.57|0
1648001860000|2022-03-23 02:17:40|190.42|187.62|190.32|187.52|190.42|187.62|190.32|187.52|0
1648001870000|2022-03-23 02:17:50|190.37|187.57|190.42|187.62|190.42|187.62|190.37|187.57|0
1648001890000|2022-03-23 02:18:10|190.32|187.52|190.32|187.52|190.32|187.52|190.32|187.52|0
1648001900000|2022-03-23 02:18:20|190.37|187.57|190.37|187.57|190.37|187.57|190.37|187.57|0
1648001910000|2022-03-23 02:18:30|190.42|187.62|190.42|187.62|190.42|187.62|190.42|187.62|0
1648001930000|2022-03-23 02:18:50|190.47|187.67|190.42|187.62|190.47|187.67|190.42|187.62|0
1648001940000|2022-03-23 02:19:00|190.47|187.67|190.53|187.73|190.53|187.73|190.47|187.67|0
1648001950000|2022-03-23 02:19:10|190.42|187.62|190.53|187.73|190.53|187.73|190.42|187.62|0
1648001970000|2022-03-23 02:19:30|190.57|187.77|190.63|187.83|190.63|187.83|190.57|187.77|0
1648001980000|2022-03-23 02:19:40|190.73|187.93|190.73|187.93|190.73|187.93|190.73|187.93|0
1648002000000|2022-03-23 02:20:00|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1648002020000|2022-03-23 02:20:20|190.93|188.13|190.93|188.13|190.93|188.13|190.93|188.13|0
1648002030000|2022-03-23 02:20:30|190.88|188.08|190.93|188.13|190.93|188.13|190.88|188.08|0
1648002050000|2022-03-23 02:20:50|190.88|188.08|190.93|188.13|190.93|188.13|190.88|188.08|0
1648002120000|2022-03-23 02:22:00|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1648002130000|2022-03-23 02:22:10|190.88|188.08|190.83|188.03|190.88|188.08|190.83|188.03|0
1648002150000|2022-03-23 02:22:30|190.93|188.13|190.83|188.03|190.93|188.13|190.83|188.03|0
1648002180000|2022-03-23 02:23:00|190.93|188.13|190.83|188.03|190.93|188.13|190.83|188.03|0
1648002200000|2022-03-23 02:23:20|190.93|188.13|190.93|188.13|190.93|188.13|190.83|188.03|0
1648002230000|2022-03-23 02:23:50|191.03|188.23|190.93|188.13|191.03|188.23|190.93|188.13|0
1648002240000|2022-03-23 02:24:00|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1648002250000|2022-03-23 02:24:10|190.88|188.08|190.93|188.13|190.93|188.13|190.88|188.08|0
1648002260000|2022-03-23 02:24:20|191.03|188.23|191.03|188.23|191.03|188.23|191.03|188.23|0
1648002270000|2022-03-23 02:24:30|190.93|188.13|190.93|188.13|190.93|188.13|190.93|188.13|0
1648002290000|2022-03-23 02:24:50|191.03|188.23|190.93|188.13|191.03|188.23|190.93|188.13|0
1648002300000|2022-03-23 02:25:00|190.98|188.18|191.03|188.23|191.03|188.23|190.98|188.18|0
1648002310000|2022-03-23 02:25:10|191.23|188.43|191.23|188.43|191.23|188.43|191.23|188.43|0
1648002320000|2022-03-23 02:25:20|191.13|188.33|191.23|188.43|191.23|188.43|191.13|188.33|0
1648002330000|2022-03-23 02:25:30|191.34|188.54|191.34|188.54|191.44|188.64|191.34|188.54|0
1648002340000|2022-03-23 02:25:40|191.44|188.64|191.44|188.64|191.44|188.64|191.44|188.64|0
1648002360000|2022-03-23 02:26:00|191.54|188.74|191.44|188.64|191.54|188.74|191.44|188.64|0
1648002370000|2022-03-23 02:26:10|191.38|188.58|191.34|188.54|191.38|188.58|191.34|188.54|0
1648002380000|2022-03-23 02:26:20|191.13|188.33|191.18|188.38|191.18|188.38|191.13|188.33|0
1648002390000|2022-03-23 02:26:30|191.13|188.33|190.93|188.13|191.13|188.33|190.93|188.13|0
1648002400000|2022-03-23 02:26:40|191.03|188.23|190.93|188.13|191.03|188.23|190.93|188.13|0
1648002410000|2022-03-23 02:26:50|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1648002420000|2022-03-23 02:27:00|190.88|188.08|190.93|188.13|190.93|188.13|190.88|188.08|0
1648002430000|2022-03-23 02:27:10|191.03|188.23|191.03|188.23|191.03|188.23|191.03|188.23|0
1648002450000|2022-03-23 02:27:30|191.13|188.33|190.93|188.13|191.13|188.33|190.93|188.13|0
1648002460000|2022-03-23 02:27:40|190.83|188.03|190.93|188.13|190.93|188.13|190.83|188.03|0
1648002470000|2022-03-23 02:27:50|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1648002480000|2022-03-23 02:28:00|190.88|188.08|190.88|188.08|190.93|188.13|190.88|188.08|0
1648002490000|2022-03-23 02:28:10|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1648002500000|2022-03-23 02:28:20|190.93|188.13|190.93|188.13|190.93|188.13|190.93|188.13|0
1648002510000|2022-03-23 02:28:30|190.88|188.08|190.88|188.08|190.88|188.08|190.88|188.08|0
1648002520000|2022-03-23 02:28:40|190.93|188.13|190.93|188.13|190.93|188.13|190.83|188.03|0
1648002530000|2022-03-23 02:28:50|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1648002540000|2022-03-23 02:29:00|190.88|188.08|190.83|188.03|190.88|188.08|190.83|188.03|0
1648002550000|2022-03-23 02:29:10|190.72|187.92|190.87|188.07|190.87|188.07|190.72|187.92|0
1648002560000|2022-03-23 02:29:20|190.93|188.13|190.83|188.03|190.93|188.13|190.83|188.03|0
1648002590000|2022-03-23 02:29:50|190.72|187.92|190.62|187.82|190.72|187.92|190.52|187.72|0
1648002610000|2022-03-23 02:30:10|190.52|187.72|190.52|187.72|190.52|187.72|190.52|187.72|0
1648002620000|2022-03-23 02:30:20|190.42|187.62|190.72|187.92|190.72|187.92|190.42|187.62|0
1648002630000|2022-03-23 02:30:30|190.67|187.87|190.62|187.82|190.67|187.87|190.62|187.82|0
1648002640000|2022-03-23 02:30:40|190.57|187.77|190.62|187.82|190.62|187.82|190.57|187.77|0
1648002650000|2022-03-23 02:30:50|190.72|187.92|190.67|187.87|190.72|187.92|190.67|187.87|0
1648002660000|2022-03-23 02:31:00|190.83|188.03|191.03|188.23|191.03|188.23|190.83|188.03|0
1648002670000|2022-03-23 02:31:10|190.98|188.18|190.93|188.13|190.98|188.18|190.93|188.13|0
1648002680000|2022-03-23 02:31:20|190.98|188.18|190.98|188.18|190.98|188.18|190.98|188.18|0
1648002690000|2022-03-23 02:31:30|191.03|188.23|191.03|188.23|191.03|188.23|191.03|188.23|0
1648002700000|2022-03-23 02:31:40|191.13|188.33|191.13|188.33|191.13|188.33|191.13|188.33|0
1648002710000|2022-03-23 02:31:50|191.08|188.28|191.13|188.33|191.13|188.33|191.08|188.28|0
1648002720000|2022-03-23 02:32:00|191.23|188.43|191.18|188.38|191.33|188.53|191.18|188.38|0
1648002730000|2022-03-23 02:32:10|191.13|188.33|191.33|188.53|191.38|188.58|191.13|188.33|0
1648002740000|2022-03-23 02:32:20|191.44|188.64|191.64|188.84|191.64|188.84|191.38|188.58|0
1648002750000|2022-03-23 02:32:30|191.54|188.74|191.64|188.84|191.64|188.84|191.54|188.74|0
1648002760000|2022-03-23 02:32:40|191.59|188.79|191.48|188.68|191.59|188.79|191.48|188.68|0
1648002770000|2022-03-23 02:32:50|191.43|188.63|191.33|188.53|191.43|188.63|191.33|188.53|0
1648002800000|2022-03-23 02:33:20|191.43|188.63|191.43|188.63|191.43|188.63|191.33|188.53|0
1648002810000|2022-03-23 02:33:30|191.54|188.74|191.54|188.74|191.54|188.74|191.48|188.68|0
1648002820000|2022-03-23 02:33:40|191.48|188.68|191.54|188.74|191.54|188.74|191.43|188.63|0
1648002830000|2022-03-23 02:33:50|191.48|188.68|191.59|188.79|191.64|188.84|191.48|188.68|0
1648002840000|2022-03-23 02:34:00|191.43|188.63|191.43|188.63|191.43|188.63|191.33|188.53|0
1648002860000|2022-03-23 02:34:20|191.48|188.68|191.33|188.53|191.48|188.68|191.33|188.53|0
1648002870000|2022-03-23 02:34:30|191.28|188.48|191.13|188.33|191.28|188.48|191.13|188.33|0
1648002880000|2022-03-23 02:34:40|191.18|188.38|191.23|188.43|191.23|188.43|191.18|188.38|0
1648002890000|2022-03-23 02:34:50|191.33|188.53|191.38|188.58|191.43|188.63|191.33|188.53|0
1648002900000|2022-03-23 02:35:00|191.28|188.48|191.43|188.63|191.43|188.63|191.28|188.48|0
1648002910000|2022-03-23 02:35:10|191.33|188.53|191.33|188.53|191.33|188.53|191.28|188.48|0
1648002920000|2022-03-23 02:35:20|191.23|188.43|191.23|188.43|191.23|188.43|191.23|188.43|0
1648002930000|2022-03-23 02:35:30|191.13|188.33|191.18|188.38|191.18|188.38|191.13|188.33|0
1648002940000|2022-03-23 02:35:40|191.23|188.43|191.23|188.43|191.23|188.43|191.13|188.33|0
1648002950000|2022-03-23 02:35:50|191.33|188.53|191.23|188.43|191.38|188.58|191.23|188.43|0
1648002960000|2022-03-23 02:36:00|191.33|188.53|191.33|188.53|191.33|188.53|191.33|188.53|0
1648002970000|2022-03-23 02:36:10|191.38|188.58|191.43|188.63|191.43|188.63|191.38|188.58|0
1648002980000|2022-03-23 02:36:20|191.33|188.53|191.23|188.43|191.38|188.58|191.23|188.43|0
1648002990000|2022-03-23 02:36:30|191.28|188.48|191.43|188.63|191.43|188.63|191.28|188.48|0
1648003020000|2022-03-23 02:37:00|191.54|188.74|191.58|188.78|191.58|188.78|191.54|188.74|0
1648003030000|2022-03-23 02:37:10|191.54|188.74|191.54|188.74|191.54|188.74|191.43|188.63|0
1648003040000|2022-03-23 02:37:20|191.43|188.63|191.43|188.63|191.43|188.63|191.33|188.53|0
1648003050000|2022-03-23 02:37:30|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1648003060000|2022-03-23 02:37:40|191.23|188.43|191.33|188.53|191.33|188.53|191.23|188.43|0
1648003070000|2022-03-23 02:37:50|191.38|188.58|191.43|188.63|191.43|188.63|191.38|188.58|0
1648003080000|2022-03-23 02:38:00|191.38|188.58|191.38|188.58|191.38|188.58|191.33|188.53|0
1648003090000|2022-03-23 02:38:10|191.33|188.53|191.53|188.73|191.53|188.73|191.33|188.53|0
1648003100000|2022-03-23 02:38:20|191.48|188.68|191.53|188.73|191.53|188.73|191.48|188.68|0
1648003110000|2022-03-23 02:38:30|191.48|188.68|191.53|188.73|191.58|188.78|191.48|188.68|0
1648003140000|2022-03-23 02:39:00|191.43|188.63|191.43|188.63|191.48|188.68|191.43|188.63|0
1648003150000|2022-03-23 02:39:10|191.48|188.68|191.64|188.84|191.64|188.84|191.48|188.68|0
1648003160000|2022-03-23 02:39:20|191.43|188.63|191.33|188.53|191.43|188.63|191.28|188.48|0
1648003170000|2022-03-23 02:39:30|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1648003180000|2022-03-23 02:39:40|191.33|188.53|191.38|188.58|191.38|188.58|191.33|188.53|0
1648003190000|2022-03-23 02:39:50|191.43|188.63|191.48|188.68|191.53|188.73|191.43|188.63|0
1648003200000|2022-03-23 02:40:00|191.43|188.63|191.38|188.58|191.43|188.63|191.38|188.58|0
1648003210000|2022-03-23 02:40:10|191.33|188.53|191.43|188.63|191.43|188.63|191.33|188.53|0
1648003220000|2022-03-23 02:40:20|191.53|188.73|191.48|188.68|191.53|188.73|191.48|188.68|0
1648003230000|2022-03-23 02:40:30|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1648003240000|2022-03-23 02:40:40|191.38|188.58|191.43|188.63|191.43|188.63|191.38|188.58|0
1648003250000|2022-03-23 02:40:50|191.38|188.58|191.43|188.63|191.43|188.63|191.38|188.58|0
1648003260000|2022-03-23 02:41:00|191.48|188.68|191.53|188.73|191.53|188.73|191.48|188.68|0
1648003270000|2022-03-23 02:41:10|191.48|188.68|191.43|188.63|191.48|188.68|191.43|188.63|0
1648003280000|2022-03-23 02:41:20|191.48|188.68|191.53|188.73|191.53|188.73|191.48|188.68|0
1648003290000|2022-03-23 02:41:30|191.64|188.84|191.53|188.73|191.68|188.88|191.53|188.73|0
1648003300000|2022-03-23 02:41:40|191.58|188.78|191.64|188.84|191.64|188.84|191.53|188.73|0
1648003320000|2022-03-23 02:42:00|191.53|188.73|191.58|188.78|191.64|188.84|191.53|188.73|0
1648003330000|2022-03-23 02:42:10|191.84|189.04|191.99|189.19|191.99|189.19|191.84|189.04|0
1648003340000|2022-03-23 02:42:20|192.04|189.24|191.94|189.14|192.04|189.24|191.94|189.14|0
1648003360000|2022-03-23 02:42:40|192.04|189.24|192.09|189.29|192.09|189.29|192.04|189.24|0
1648003370000|2022-03-23 02:42:50|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1648003380000|2022-03-23 02:43:00|192.35|189.55|192.14|189.34|192.35|189.55|192.14|189.34|0
1648003390000|2022-03-23 02:43:10|192.35|189.55|192.3|189.5|192.35|189.55|192.19|189.39|0
1648003400000|2022-03-23 02:43:20|192.25|189.45|192.19|189.39|192.25|189.45|192.14|189.34|0
1648003410000|2022-03-23 02:43:30|192.25|189.45|192.14|189.34|192.25|189.45|192.14|189.34|0
1648003420000|2022-03-23 02:43:40|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1648003440000|2022-03-23 02:44:00|192.35|189.55|192.25|189.45|192.35|189.55|192.25|189.45|0
1648003450000|2022-03-23 02:44:10|192.19|189.39|192.19|189.39|192.19|189.39|192.19|189.39|0
1648003460000|2022-03-23 02:44:20|192.04|189.24|192.04|189.24|192.04|189.24|192.04|189.24|0
1648003470000|2022-03-23 02:44:30|192.09|189.29|192.04|189.24|192.09|189.29|192.04|189.24|0
1648003480000|2022-03-23 02:44:40|192.09|189.29|192.19|189.39|192.19|189.39|192.09|189.29|0
1648003490000|2022-03-23 02:44:50|192.25|189.45|192.09|189.29|192.25|189.45|192.09|189.29|0
1648003500000|2022-03-23 02:45:00|192.19|189.39|192.25|189.45|192.25|189.45|192.14|189.34|0
1648003510000|2022-03-23 02:45:10|192.35|189.55|192.45|189.65|192.45|189.65|192.35|189.55|0
1648003540000|2022-03-23 02:45:40|192.86|190.06|192.76|189.96|192.86|190.06|192.65|189.85|0
1648003550000|2022-03-23 02:45:50|192.65|189.85|192.65|189.85|192.7|189.9|192.65|189.85|0
1648003560000|2022-03-23 02:46:00|192.7|189.9|192.76|189.96|192.76|189.96|192.65|189.85|0
1648003570000|2022-03-23 02:46:10|192.7|189.9|192.65|189.85|192.76|189.96|192.65|189.85|0
1648003590000|2022-03-23 02:46:30|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1648003600000|2022-03-23 02:46:40|192.35|189.55|192.55|189.75|192.55|189.75|192.35|189.55|0
1648003620000|2022-03-23 02:47:00|192.65|189.85|192.55|189.75|192.65|189.85|192.55|189.75|0
1648003640000|2022-03-23 02:47:20|192.6|189.8|192.6|189.8|192.6|189.8|192.6|189.8|0
1648003650000|2022-03-23 02:47:30|192.55|189.75|192.55|189.75|192.6|189.8|192.55|189.75|0
1648003660000|2022-03-23 02:47:40|192.6|189.8|192.55|189.75|192.6|189.8|192.55|189.75|0
1648003670000|2022-03-23 02:47:50|192.6|189.8|192.55|189.75|192.6|189.8|192.55|189.75|0
1648003680000|2022-03-23 02:48:00|192.65|189.85|192.55|189.75|192.65|189.85|192.55|189.75|0
1648003740000|2022-03-23 02:49:00|192.5|189.7|192.5|189.7|192.55|189.75|192.45|189.65|0
1648003750000|2022-03-23 02:49:10|192.75|189.95|192.75|189.95|192.75|189.95|192.75|189.95|0
1648003760000|2022-03-23 02:49:20|192.65|189.85|192.75|189.95|192.75|189.95|192.65|189.85|0
1648003780000|2022-03-23 02:49:40|192.7|189.9|192.7|189.9|192.7|189.9|192.7|189.9|0
1648003790000|2022-03-23 02:49:50|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1648003800000|2022-03-23 02:50:00|192.55|189.75|192.55|189.75|192.65|189.85|192.55|189.75|0
1648003820000|2022-03-23 02:50:20|192.7|189.9|192.75|189.95|192.75|189.95|192.7|189.9|0
1648003830000|2022-03-23 02:50:30|192.7|189.9|192.65|189.85|192.7|189.9|192.65|189.85|0
1648003840000|2022-03-23 02:50:40|192.7|189.9|192.75|189.95|192.75|189.95|192.65|189.85|0
1648003870000|2022-03-23 02:51:10|192.8|190|192.8|190|192.8|190|192.8|190|0
1648003880000|2022-03-23 02:51:20|192.86|190.06|192.75|189.95|192.86|190.06|192.75|189.95|0
1648003930000|2022-03-23 02:52:10|192.65|189.85|192.7|189.9|192.7|189.9|192.65|189.85|0
1648003940000|2022-03-23 02:52:20|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1648003950000|2022-03-23 02:52:30|193.06|190.26|193.06|190.26|193.06|190.26|193.06|190.26|0
1648003960000|2022-03-23 02:52:40|192.86|190.06|192.96|190.16|192.96|190.16|192.86|190.06|0
1648003970000|2022-03-23 02:52:50|192.86|190.06|192.86|190.06|192.86|190.06|192.86|190.06|0
1648003980000|2022-03-23 02:53:00|192.75|189.95|192.86|190.06|192.9|190.1|192.75|189.95|0
1648003990000|2022-03-23 02:53:10|192.75|189.95|192.75|189.95|192.75|189.95|192.7|189.9|0
1648004020000|2022-03-23 02:53:40|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1648004050000|2022-03-23 02:54:10|192.55|189.75|192.6|189.8|192.6|189.8|192.55|189.75|0
1648004060000|2022-03-23 02:54:20|192.65|189.85|192.55|189.75|192.65|189.85|192.55|189.75|0
1648004080000|2022-03-23 02:54:40|192.65|189.85|192.55|189.75|192.65|189.85|192.55|189.75|0
1648004090000|2022-03-23 02:54:50|192.65|189.85|192.6|189.8|192.65|189.85|192.6|189.8|0
1648004100000|2022-03-23 02:55:00|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1648004110000|2022-03-23 02:55:10|192.5|189.7|192.55|189.75|192.55|189.75|192.5|189.7|0
1648004120000|2022-03-23 02:55:20|192.6|189.8|192.5|189.7|192.6|189.8|192.5|189.7|0
1648004130000|2022-03-23 02:55:30|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1648004140000|2022-03-23 02:55:40|192.45|189.65|192.45|189.65|192.45|189.65|192.45|189.65|0
1648004160000|2022-03-23 02:56:00|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1648004180000|2022-03-23 02:56:20|192.65|189.85|192.65|189.85|192.65|189.85|192.65|189.85|0
1648004190000|2022-03-23 02:56:30|192.75|189.95|192.75|189.95|192.75|189.95|192.75|189.95|0
1648004210000|2022-03-23 02:56:50|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1648004220000|2022-03-23 02:57:00|192.96|190.16|192.96|190.16|192.96|190.16|192.96|190.16|0
1648004240000|2022-03-23 02:57:20|193.06|190.26|192.34|189.54|193.06|190.26|192.34|189.54|0
1648004250000|2022-03-23 02:57:30|192.45|189.65|192.45|189.65|192.45|189.65|192.45|189.65|0
1648004270000|2022-03-23 02:57:50|192.34|189.54|192.45|189.65|192.45|189.65|192.34|189.54|0
1648004290000|2022-03-23 02:58:10|192.34|189.54|192.29|189.49|192.34|189.54|192.29|189.49|0
1648004300000|2022-03-23 02:58:20|192.34|189.54|192.24|189.44|192.34|189.54|192.24|189.44|0
1648004310000|2022-03-23 02:58:30|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1648004330000|2022-03-23 02:58:50|192.29|189.49|192.39|189.59|192.39|189.59|192.29|189.49|0
1648004340000|2022-03-23 02:59:00|192.34|189.54|192.44|189.64|192.44|189.64|192.34|189.54|0
1648004350000|2022-03-23 02:59:10|192.65|189.85|192.55|189.75|192.65|189.85|192.55|189.75|0
1648004360000|2022-03-23 02:59:20|192.6|189.8|192.55|189.75|192.65|189.85|192.55|189.75|0
1648004370000|2022-03-23 02:59:30|192.44|189.64|192.44|189.64|192.44|189.64|192.39|189.59|0
1648004380000|2022-03-23 02:59:40|192.39|189.59|192.44|189.64|192.44|189.64|192.39|189.59|0
1648004390000|2022-03-23 02:59:50|192.39|189.59|192.39|189.59|192.44|189.64|192.39|189.59|0
1648004400000|2022-03-23 03:00:00|192.55|189.75|192.6|189.8|192.6|189.8|192.55|189.75|0
1648004410000|2022-03-23 03:00:10|192.55|189.75|192.65|189.85|192.65|189.85|192.55|189.75|0
1648004420000|2022-03-23 03:00:20|192.7|189.9|192.7|189.9|192.7|189.9|192.7|189.9|0
1648004430000|2022-03-23 03:00:30|192.75|189.95|192.65|189.85|192.75|189.95|192.65|189.85|0
1648004440000|2022-03-23 03:00:40|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1648004450000|2022-03-23 03:00:50|192.6|189.8|192.6|189.8|192.6|189.8|192.6|189.8|0
1648004460000|2022-03-23 03:01:00|192.65|189.85|192.65|189.85|192.65|189.85|192.6|189.8|0
1648004470000|2022-03-23 03:01:10|192.75|189.95|192.75|189.95|192.75|189.95|192.75|189.95|0
1648004490000|2022-03-23 03:01:30|192.65|189.85|192.75|189.95|192.75|189.95|192.65|189.85|0
1648004500000|2022-03-23 03:01:40|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1648004520000|2022-03-23 03:02:00|192.8|190|192.85|190.05|192.85|190.05|192.8|190|0
1648004530000|2022-03-23 03:02:10|192.75|189.95|192.75|189.95|192.75|189.95|192.7|189.9|0
1648004540000|2022-03-23 03:02:20|192.65|189.85|192.55|189.75|192.65|189.85|192.55|189.75|0
1648004550000|2022-03-23 03:02:30|192.49|189.69|192.55|189.75|192.55|189.75|192.49|189.69|0
1648004560000|2022-03-23 03:02:40|192.44|189.64|192.44|189.64|192.49|189.69|192.44|189.64|0
1648004580000|2022-03-23 03:03:00|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1648004590000|2022-03-23 03:03:10|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1648004600000|2022-03-23 03:03:20|192.55|189.75|192.55|189.75|192.55|189.75|192.44|189.64|0
1648004610000|2022-03-23 03:03:30|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1648004620000|2022-03-23 03:03:40|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1648004630000|2022-03-23 03:03:50|192.55|189.75|192.49|189.69|192.55|189.75|192.49|189.69|0
1648004640000|2022-03-23 03:04:00|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1648004660000|2022-03-23 03:04:20|192.49|189.69|192.55|189.75|192.55|189.75|192.49|189.69|0
1648004690000|2022-03-23 03:04:50|192.54|189.74|192.59|189.79|192.59|189.79|192.54|189.74|0
1648004700000|2022-03-23 03:05:00|192.65|189.85|192.65|189.85|192.7|189.9|192.65|189.85|0
1648004710000|2022-03-23 03:05:10|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1648004720000|2022-03-23 03:05:20|192.49|189.69|192.44|189.64|192.49|189.69|192.44|189.64|0
1648004730000|2022-03-23 03:05:30|192.34|189.54|192.34|189.54|192.34|189.54|192.34|189.54|0
1648004740000|2022-03-23 03:05:40|192.29|189.49|192.29|189.49|192.34|189.54|192.29|189.49|0
1648004750000|2022-03-23 03:05:50|192.24|189.44|192.24|189.44|192.29|189.49|192.24|189.44|0
1648004760000|2022-03-23 03:06:00|192.19|189.39|192.24|189.44|192.24|189.44|192.19|189.39|0
1648004770000|2022-03-23 03:06:10|192.14|189.34|192.24|189.44|192.24|189.44|192.14|189.34|0
1648004780000|2022-03-23 03:06:20|192.14|189.34|192.24|189.44|192.24|189.44|192.14|189.34|0
1648004790000|2022-03-23 03:06:30|192.14|189.34|192.24|189.44|192.24|189.44|192.14|189.34|0
1648004810000|2022-03-23 03:06:50|192.14|189.34|192.14|189.34|192.24|189.44|192.14|189.34|0
1648004820000|2022-03-23 03:07:00|192.24|189.44|192.18|189.38|192.24|189.44|192.14|189.34|0
1648004830000|2022-03-23 03:07:10|192.14|189.34|192.14|189.34|192.18|189.38|192.14|189.34|0
1648004840000|2022-03-23 03:07:20|192.08|189.28|192.03|189.23|192.08|189.28|192.03|189.23|0
1648004860000|2022-03-23 03:07:40|191.98|189.18|191.93|189.13|191.98|189.18|191.93|189.13|0
1648004870000|2022-03-23 03:07:50|192.03|189.23|191.93|189.13|192.03|189.23|191.83|189.03|0
1648004880000|2022-03-23 03:08:00|192.03|189.23|192.14|189.34|192.14|189.34|192.03|189.23|0
1648004890000|2022-03-23 03:08:10|192.08|189.28|191.93|189.13|192.08|189.28|191.93|189.13|0
1648004900000|2022-03-23 03:08:20|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1648004920000|2022-03-23 03:08:40|191.73|188.93|191.83|189.03|191.83|189.03|191.73|188.93|0
1648004930000|2022-03-23 03:08:50|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1648004940000|2022-03-23 03:09:00|191.83|189.03|191.88|189.08|191.88|189.08|191.83|189.03|0
1648004950000|2022-03-23 03:09:10|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1648004960000|2022-03-23 03:09:20|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1648004980000|2022-03-23 03:09:40|191.63|188.83|191.52|188.72|191.63|188.83|191.52|188.72|0
1648004990000|2022-03-23 03:09:50|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1648005000000|2022-03-23 03:10:00|191.52|188.72|191.63|188.83|191.63|188.83|191.52|188.72|0
1648005010000|2022-03-23 03:10:10|191.57|188.77|191.52|188.72|191.57|188.77|191.52|188.72|0
1648005020000|2022-03-23 03:10:20|191.57|188.77|191.52|188.72|191.57|188.77|191.52|188.72|0
1648005030000|2022-03-23 03:10:30|191.42|188.62|191.32|188.52|191.42|188.62|191.32|188.52|0
1648005080000|2022-03-23 03:11:20|191.22|188.42|191.32|188.52|191.32|188.52|191.22|188.42|0
1648005120000|2022-03-23 03:12:00|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1648005130000|2022-03-23 03:12:10|191.42|188.62|191.62|188.82|191.62|188.82|191.42|188.62|0
1648005140000|2022-03-23 03:12:20|191.52|188.72|191.52|188.72|191.52|188.72|191.52|188.72|0
1648005170000|2022-03-23 03:12:50|191.62|188.82|191.73|188.93|191.73|188.93|191.62|188.82|0
1648005180000|2022-03-23 03:13:00|191.62|188.82|191.73|188.93|191.73|188.93|191.62|188.82|0
1648005190000|2022-03-23 03:13:10|191.67|188.87|191.73|188.93|191.73|188.93|191.67|188.87|0
1648005200000|2022-03-23 03:13:20|191.67|188.87|191.73|188.93|191.73|188.93|191.67|188.87|0
1648005250000|2022-03-23 03:14:10|191.62|188.82|191.62|188.82|191.62|188.82|191.62|188.82|0
1648005270000|2022-03-23 03:14:30|191.73|188.93|191.62|188.82|191.73|188.93|191.62|188.82|0
1648005280000|2022-03-23 03:14:40|191.67|188.87|191.73|188.93|191.73|188.93|191.67|188.87|0
1648005290000|2022-03-23 03:14:50|191.83|189.03|191.77|188.97|191.83|189.03|191.77|188.97|0
1648005300000|2022-03-23 03:15:00|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1648005310000|2022-03-23 03:15:10|191.62|188.82|191.62|188.82|191.62|188.82|191.62|188.82|0
1648005320000|2022-03-23 03:15:20|191.57|188.77|191.52|188.72|191.57|188.77|191.52|188.72|0
1648005330000|2022-03-23 03:15:30|191.62|188.82|191.62|188.82|191.62|188.82|191.62|188.82|0
1648005350000|2022-03-23 03:15:50|191.67|188.87|191.72|188.92|191.73|188.93|191.67|188.87|0
1648005360000|2022-03-23 03:16:00|191.62|188.82|191.67|188.87|191.67|188.87|191.62|188.82|0
1648005370000|2022-03-23 03:16:10|191.72|188.92|191.72|188.92|191.72|188.92|191.72|188.92|0
1648005390000|2022-03-23 03:16:30|191.67|188.87|191.72|188.92|191.72|188.92|191.62|188.82|0
1648005440000|2022-03-23 03:17:20|191.77|188.97|191.72|188.92|191.77|188.97|191.72|188.92|0
1648005450000|2022-03-23 03:17:30|191.77|188.97|191.72|188.92|191.77|188.97|191.72|188.92|0
1648005460000|2022-03-23 03:17:40|191.83|189.03|191.72|188.92|191.83|189.03|191.72|188.92|0
1648005470000|2022-03-23 03:17:50|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1648005480000|2022-03-23 03:18:00|191.72|188.92|191.83|189.03|191.83|189.03|191.72|188.92|0
1648005490000|2022-03-23 03:18:10|191.72|188.92|191.83|189.03|191.83|189.03|191.72|188.92|0
1648005500000|2022-03-23 03:18:20|191.77|188.97|191.62|188.82|191.77|188.97|191.62|188.82|0
1648005510000|2022-03-23 03:18:30|191.72|188.92|191.72|188.92|191.72|188.92|191.67|188.87|0
1648005520000|2022-03-23 03:18:40|191.83|189.03|191.72|188.92|191.83|189.03|191.72|188.92|0
1648005530000|2022-03-23 03:18:50|191.77|188.97|191.72|188.92|191.77|188.97|191.72|188.92|0
1648005540000|2022-03-23 03:19:00|191.67|188.87|191.72|188.92|191.72|188.92|191.67|188.87|0
1648005560000|2022-03-23 03:19:20|191.67|188.87|191.72|188.92|191.72|188.92|191.67|188.87|0
1648005580000|2022-03-23 03:19:40|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1648005600000|2022-03-23 03:20:00|191.77|188.97|191.72|188.92|191.77|188.97|191.72|188.92|0
1648005630000|2022-03-23 03:20:30|191.62|188.82|191.62|188.82|191.62|188.82|191.62|188.82|0
1648005640000|2022-03-23 03:20:40|191.72|188.92|191.62|188.82|191.72|188.92|191.62|188.82|0
1648005650000|2022-03-23 03:20:50|191.52|188.72|191.47|188.67|191.52|188.72|191.47|188.67|0
1648005660000|2022-03-23 03:21:00|191.52|188.72|191.62|188.82|191.62|188.82|191.52|188.72|0
1648005670000|2022-03-23 03:21:10|191.52|188.72|191.42|188.62|191.57|188.77|191.42|188.62|0
1648005680000|2022-03-23 03:21:20|191.36|188.56|191.36|188.56|191.36|188.56|191.36|188.56|0
1648005690000|2022-03-23 03:21:30|191.42|188.62|191.42|188.62|191.42|188.62|191.42|188.62|0
1648005700000|2022-03-23 03:21:40|191.36|188.56|191.42|188.62|191.42|188.62|191.36|188.56|0
1648005710000|2022-03-23 03:21:50|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1648005720000|2022-03-23 03:22:00|191.36|188.56|191.32|188.52|191.36|188.56|191.32|188.52|0
1648005730000|2022-03-23 03:22:10|191.36|188.56|191.21|188.41|191.36|188.56|191.21|188.41|0
1648005740000|2022-03-23 03:22:20|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1648005750000|2022-03-23 03:22:30|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1648005760000|2022-03-23 03:22:40|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1648005770000|2022-03-23 03:22:50|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1648005780000|2022-03-23 03:23:00|191.42|188.62|191.36|188.56|191.42|188.62|191.36|188.56|0
1648005790000|2022-03-23 03:23:10|191.42|188.62|191.36|188.56|191.42|188.62|191.36|188.56|0
1648005800000|2022-03-23 03:23:20|191.32|188.52|191.32|188.52|191.36|188.56|191.32|188.52|0
1648005810000|2022-03-23 03:23:30|191.42|188.62|191.42|188.62|191.42|188.62|191.36|188.56|0
1648005820000|2022-03-23 03:23:40|191.36|188.56|191.36|188.56|191.36|188.56|191.36|188.56|0
1648005830000|2022-03-23 03:23:50|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1648005840000|2022-03-23 03:24:00|191.36|188.56|191.36|188.56|191.42|188.62|191.36|188.56|0
1648005850000|2022-03-23 03:24:10|191.42|188.62|191.42|188.62|191.42|188.62|191.42|188.62|0
1648005860000|2022-03-23 03:24:20|191.36|188.56|191.31|188.51|191.36|188.56|191.31|188.51|0
1648005870000|2022-03-23 03:24:30|191.42|188.62|191.36|188.56|191.42|188.62|191.36|188.56|0
1648005880000|2022-03-23 03:24:40|191.42|188.62|191.52|188.72|191.52|188.72|191.42|188.62|0
1648005890000|2022-03-23 03:24:50|191.47|188.67|191.47|188.67|191.52|188.72|191.47|188.67|0
1648005900000|2022-03-23 03:25:00|191.42|188.62|191.42|188.62|191.42|188.62|191.42|188.62|0
1648005910000|2022-03-23 03:25:10|191.47|188.67|191.52|188.72|191.52|188.72|191.47|188.67|0
1648005930000|2022-03-23 03:25:30|191.62|188.82|191.62|188.82|191.62|188.82|191.62|188.82|0
1648005940000|2022-03-23 03:25:40|191.67|188.87|191.72|188.92|191.72|188.92|191.62|188.82|0
1648005950000|2022-03-23 03:25:50|191.67|188.87|191.62|188.82|191.72|188.92|191.62|188.82|0
1648005960000|2022-03-23 03:26:00|191.52|188.72|191.52|188.72|191.52|188.72|191.52|188.72|0
1648006010000|2022-03-23 03:26:50|191.57|188.77|191.57|188.77|191.57|188.77|191.57|188.77|0
1648006020000|2022-03-23 03:27:00|191.52|188.72|191.52|188.72|191.52|188.72|191.52|188.72|0
1648006030000|2022-03-23 03:27:10|191.46|188.66|191.42|188.62|191.52|188.72|191.42|188.62|0
1648006040000|2022-03-23 03:27:20|191.36|188.56|191.31|188.51|191.36|188.56|191.31|188.51|0
1648006060000|2022-03-23 03:27:40|191.36|188.56|191.31|188.51|191.36|188.56|191.31|188.51|0
1648006070000|2022-03-23 03:27:50|191.36|188.56|191.36|188.56|191.36|188.56|191.36|188.56|0
1648006080000|2022-03-23 03:28:00|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1648006090000|2022-03-23 03:28:10|191.21|188.41|191.31|188.51|191.31|188.51|191.21|188.41|0
1648006100000|2022-03-23 03:28:20|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1648006110000|2022-03-23 03:28:30|191.11|188.31|191.01|188.21|191.11|188.31|191.01|188.21|0
1648006120000|2022-03-23 03:28:40|190.96|188.16|190.96|188.16|190.96|188.16|190.96|188.16|0
1648006130000|2022-03-23 03:28:50|191.01|188.21|190.91|188.11|191.01|188.21|190.91|188.11|0
1648006140000|2022-03-23 03:29:00|191.01|188.21|190.91|188.11|191.01|188.21|190.91|188.11|0
1648006150000|2022-03-23 03:29:10|190.96|188.16|190.8|188|190.96|188.16|190.8|188|0
1648006160000|2022-03-23 03:29:20|190.91|188.11|190.91|188.11|191.01|188.21|190.91|188.11|0
1648006170000|2022-03-23 03:29:30|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1648006180000|2022-03-23 03:29:40|190.95|188.15|190.95|188.15|190.95|188.15|190.95|188.15|0
1648006190000|2022-03-23 03:29:50|191.01|188.21|191.06|188.26|191.11|188.31|191.01|188.21|0
1648006200000|2022-03-23 03:30:00|191.16|188.36|191.11|188.31|191.16|188.36|191.11|188.31|0
1648006210000|2022-03-23 03:30:10|191.21|188.41|191.11|188.31|191.21|188.41|191.11|188.31|0
1648006220000|2022-03-23 03:30:20|191.26|188.46|191.26|188.46|191.26|188.46|191.26|188.46|0
1648006230000|2022-03-23 03:30:30|191.11|188.31|191.11|188.31|191.16|188.36|191.11|188.31|0
1648006250000|2022-03-23 03:30:50|191.16|188.36|191.16|188.36|191.21|188.41|191.16|188.36|0
1648006260000|2022-03-23 03:31:00|191.21|188.41|191.26|188.46|191.31|188.51|191.21|188.41|0
1648006270000|2022-03-23 03:31:10|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1648006280000|2022-03-23 03:31:20|191.16|188.36|191.11|188.31|191.16|188.36|191.11|188.31|0
1648006290000|2022-03-23 03:31:30|191.06|188.26|191.11|188.31|191.11|188.31|191.06|188.26|0
1648006300000|2022-03-23 03:31:40|191.16|188.36|191.11|188.31|191.16|188.36|191.11|188.31|0
1648006310000|2022-03-23 03:31:50|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1648006320000|2022-03-23 03:32:00|191.06|188.26|191.01|188.21|191.06|188.26|191.01|188.21|0
1648006330000|2022-03-23 03:32:10|190.95|188.15|191.01|188.21|191.01|188.21|190.95|188.15|0
1648006350000|2022-03-23 03:32:30|190.95|188.15|191.01|188.21|191.01|188.21|190.95|188.15|0
1648006360000|2022-03-23 03:32:40|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1648006370000|2022-03-23 03:32:50|191.16|188.36|191.06|188.26|191.16|188.36|191.06|188.26|0
1648006380000|2022-03-23 03:33:00|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1648006390000|2022-03-23 03:33:10|191.16|188.36|191.31|188.51|191.31|188.51|191.16|188.36|0
1648006400000|2022-03-23 03:33:20|191.26|188.46|191.21|188.41|191.26|188.46|191.21|188.41|0
1648006410000|2022-03-23 03:33:30|191.26|188.46|191.26|188.46|191.26|188.46|191.26|188.46|0
1648006420000|2022-03-23 03:33:40|191.21|188.41|191.31|188.51|191.31|188.51|191.21|188.41|0
1648006440000|2022-03-23 03:34:00|191.26|188.46|191.16|188.36|191.26|188.46|191.16|188.36|0
1648006450000|2022-03-23 03:34:10|191.21|188.41|191.21|188.41|191.26|188.46|191.21|188.41|0
1648006460000|2022-03-23 03:34:20|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1648006470000|2022-03-23 03:34:30|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1648006480000|2022-03-23 03:34:40|191.26|188.46|191.16|188.36|191.26|188.46|191.11|188.31|0
1648006490000|2022-03-23 03:34:50|191.11|188.31|191.11|188.31|191.16|188.36|191.11|188.31|0
1648006500000|2022-03-23 03:35:00|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1648006510000|2022-03-23 03:35:10|191.11|188.31|191.11|188.31|191.11|188.31|191.05|188.25|0
1648006520000|2022-03-23 03:35:20|191.01|188.21|191.05|188.25|191.05|188.25|191.01|188.21|0
1648006530000|2022-03-23 03:35:30|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1648006540000|2022-03-23 03:35:40|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1648006590000|2022-03-23 03:36:30|191.16|188.36|191.11|188.31|191.16|188.36|191.11|188.31|0
1648006600000|2022-03-23 03:36:40|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1648006640000|2022-03-23 03:37:20|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1648006650000|2022-03-23 03:37:30|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1648006680000|2022-03-23 03:38:00|191.31|188.51|191.41|188.61|191.41|188.61|191.31|188.51|0
1648006720000|2022-03-23 03:38:40|191.51|188.71|191.46|188.66|191.51|188.71|191.46|188.66|0
1648006730000|2022-03-23 03:38:50|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1648006740000|2022-03-23 03:39:00|191.46|188.66|191.41|188.61|191.46|188.66|191.31|188.51|0
1648006780000|2022-03-23 03:39:40|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1648006800000|2022-03-23 03:40:00|191.26|188.46|191.15|188.35|191.26|188.46|191.15|188.35|0
1648006810000|2022-03-23 03:40:10|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1648006820000|2022-03-23 03:40:20|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1648006830000|2022-03-23 03:40:30|191.26|188.46|191.26|188.46|191.26|188.46|191.26|188.46|0
1648006840000|2022-03-23 03:40:40|191.11|188.31|191.21|188.41|191.21|188.41|191.11|188.31|0
1648006850000|2022-03-23 03:40:50|191.11|188.31|190.95|188.15|191.11|188.31|190.95|188.15|0
1648006860000|2022-03-23 03:41:00|191|188.2|190.9|188.1|191|188.2|190.9|188.1|0
1648006870000|2022-03-23 03:41:10|190.6|187.8|190.7|187.9|190.7|187.9|190.6|187.8|0
1648006880000|2022-03-23 03:41:20|190.8|188|190.8|188|190.8|188|190.8|188|0
1648006890000|2022-03-23 03:41:30|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1648006900000|2022-03-23 03:41:40|190.6|187.8|190.8|188|190.8|188|190.6|187.8|0
1648006930000|2022-03-23 03:42:10|190.7|187.9|190.8|188|190.8|188|190.7|187.9|0
1648006940000|2022-03-23 03:42:20|190.7|187.9|190.7|187.9|190.75|187.95|190.7|187.9|0
1648006970000|2022-03-23 03:42:50|190.8|188|190.8|188|190.8|188|190.8|188|0
1648006980000|2022-03-23 03:43:00|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1648007010000|2022-03-23 03:43:30|190.6|187.8|190.7|187.9|190.7|187.9|190.6|187.8|0
1648007020000|2022-03-23 03:43:40|190.8|188|190.7|187.9|190.8|188|190.7|187.9|0
1648007030000|2022-03-23 03:43:50|190.8|188|190.8|188|190.8|188|190.8|188|0
1648007040000|2022-03-23 03:44:00|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1648007050000|2022-03-23 03:44:10|190.8|188|190.8|188|190.8|188|190.8|188|0
1648007090000|2022-03-23 03:44:50|190.85|188.05|190.8|188|190.85|188.05|190.8|188|0
1648007100000|2022-03-23 03:45:00|190.9|188.1|190.8|188|190.9|188.1|190.8|188|0
1648007110000|2022-03-23 03:45:10|190.85|188.05|190.9|188.1|191|188.2|190.85|188.05|0
1648007160000|2022-03-23 03:46:00|190.95|188.15|191|188.2|191|188.2|190.95|188.15|0
1648007190000|2022-03-23 03:46:30|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1648007200000|2022-03-23 03:46:40|191|188.2|191|188.2|191|188.2|191|188.2|0
1648007210000|2022-03-23 03:46:50|190.95|188.15|191|188.2|191|188.2|190.95|188.15|0
1648007220000|2022-03-23 03:47:00|191.05|188.25|191.1|188.3|191.1|188.3|191|188.2|0
1648007230000|2022-03-23 03:47:10|191.15|188.35|191.2|188.4|191.2|188.4|191.15|188.35|0
1648007240000|2022-03-23 03:47:20|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1648007250000|2022-03-23 03:47:30|191.25|188.45|191.2|188.4|191.25|188.45|191.2|188.4|0
1648007260000|2022-03-23 03:47:40|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1648007270000|2022-03-23 03:47:50|191.2|188.4|191.25|188.45|191.25|188.45|191.2|188.4|0
1648007280000|2022-03-23 03:48:00|191.2|188.4|191.25|188.45|191.25|188.45|191.2|188.4|0
1648007290000|2022-03-23 03:48:10|191.31|188.51|191.2|188.4|191.31|188.51|191.2|188.4|0
1648007300000|2022-03-23 03:48:20|191.25|188.45|191.31|188.51|191.31|188.51|191.2|188.4|0
1648007310000|2022-03-23 03:48:30|191.2|188.4|191.25|188.45|191.31|188.51|191.2|188.4|0
1648007320000|2022-03-23 03:48:40|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1648007340000|2022-03-23 03:49:00|191.41|188.61|191.41|188.61|191.41|188.61|191.35|188.55|0
1648007350000|2022-03-23 03:49:10|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1648007370000|2022-03-23 03:49:30|191.41|188.61|191.51|188.71|191.51|188.71|191.41|188.61|0
1648007380000|2022-03-23 03:49:40|191.46|188.66|191.41|188.61|191.46|188.66|191.41|188.61|0
1648007390000|2022-03-23 03:49:50|191.46|188.66|191.35|188.55|191.51|188.71|191.35|188.55|0
1648007400000|2022-03-23 03:50:00|191.41|188.61|191.51|188.71|191.51|188.71|191.41|188.61|0
1648007420000|2022-03-23 03:50:20|191.61|188.81|191.66|188.86|191.66|188.86|191.61|188.81|0
1648007430000|2022-03-23 03:50:30|191.71|188.91|191.61|188.81|191.71|188.91|191.61|188.81|0
1648007450000|2022-03-23 03:50:50|191.56|188.76|191.51|188.71|191.56|188.76|191.51|188.71|0
1648007480000|2022-03-23 03:51:20|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1648007490000|2022-03-23 03:51:30|191.35|188.55|191.41|188.61|191.46|188.66|191.35|188.55|0
1648007500000|2022-03-23 03:51:40|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1648007510000|2022-03-23 03:51:50|191.31|188.51|191.3|188.5|191.31|188.51|191.3|188.5|0
1648007520000|2022-03-23 03:52:00|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1648007530000|2022-03-23 03:52:10|191.25|188.45|191.3|188.5|191.3|188.5|191.25|188.45|0
1648007540000|2022-03-23 03:52:20|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1648007560000|2022-03-23 03:52:40|191.3|188.5|191.3|188.5|191.3|188.5|191.3|188.5|0
1648007590000|2022-03-23 03:53:10|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1648007600000|2022-03-23 03:53:20|191.25|188.45|191.25|188.45|191.25|188.45|191.2|188.4|0
1648007610000|2022-03-23 03:53:30|191.2|188.4|191.1|188.3|191.2|188.4|191.1|188.3|0
1648007620000|2022-03-23 03:53:40|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1648007640000|2022-03-23 03:54:00|191.25|188.45|191.25|188.45|191.25|188.45|191.2|188.4|0
1648007650000|2022-03-23 03:54:10|191.2|188.4|191.3|188.5|191.3|188.5|191.2|188.4|0
1648007660000|2022-03-23 03:54:20|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1648007680000|2022-03-23 03:54:40|191.3|188.5|191.3|188.5|191.3|188.5|191.3|188.5|0
1648007690000|2022-03-23 03:54:50|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1648007700000|2022-03-23 03:55:00|191.3|188.5|191.41|188.61|191.41|188.61|191.3|188.5|0
1648007710000|2022-03-23 03:55:10|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1648007730000|2022-03-23 03:55:30|191.41|188.61|191.45|188.65|191.45|188.65|191.41|188.61|0
1648007740000|2022-03-23 03:55:40|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1648007750000|2022-03-23 03:55:50|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1648007790000|2022-03-23 03:56:30|191.71|188.91|191.71|188.91|191.71|188.91|191.71|188.91|0
1648007810000|2022-03-23 03:56:50|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1648007820000|2022-03-23 03:57:00|191.66|188.86|191.66|188.86|191.66|188.86|191.66|188.86|0
1648007830000|2022-03-23 03:57:10|191.71|188.91|191.71|188.91|191.71|188.91|191.71|188.91|0
1648007850000|2022-03-23 03:57:30|191.61|188.81|191.61|188.81|191.61|188.81|191.61|188.81|0
1648007860000|2022-03-23 03:57:40|191.71|188.91|191.71|188.91|191.71|188.91|191.71|188.91|0
1648007890000|2022-03-23 03:58:10|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1648007900000|2022-03-23 03:58:20|191.71|188.91|191.71|188.91|191.71|188.91|191.71|188.91|0
1648007950000|2022-03-23 03:59:10|191|188.2|191.1|188.3|191.1|188.3|191|188.2|0
1648007960000|2022-03-23 03:59:20|191|188.2|191|188.2|191|188.2|191|188.2|0
1648007970000|2022-03-23 03:59:30|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1648007980000|2022-03-23 03:59:40|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1648007990000|2022-03-23 03:59:50|190.79|187.99|190.9|188.1|190.9|188.1|190.79|187.99|0
1648008000000|2022-03-23 04:00:00|190.84|188.04|190.9|188.1|190.9|188.1|190.84|188.04|0
1648008010000|2022-03-23 04:00:10|190.84|188.04|190.69|187.89|190.84|188.04|190.64|187.84|0
1648008020000|2022-03-23 04:00:20|190.64|187.84|190.69|187.89|190.69|187.89|190.64|187.84|0
1648008030000|2022-03-23 04:00:30|190.64|187.84|190.59|187.79|190.64|187.84|190.59|187.79|0
1648008040000|2022-03-23 04:00:40|190.69|187.89|190.64|187.84|190.69|187.89|190.64|187.84|0
1648008050000|2022-03-23 04:00:50|190.69|187.89|190.59|187.79|190.69|187.89|190.59|187.79|0
1648008060000|2022-03-23 04:01:00|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1648008070000|2022-03-23 04:01:10|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1648008090000|2022-03-23 04:01:30|190.49|187.69|190.49|187.69|190.49|187.69|190.49|187.69|0
1648008130000|2022-03-23 04:02:10|190.54|187.74|190.59|187.79|190.59|187.79|190.49|187.69|0
1648008150000|2022-03-23 04:02:30|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1648008160000|2022-03-23 04:02:40|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1648008170000|2022-03-23 04:02:50|190.69|187.89|190.89|188.09|190.89|188.09|190.69|187.89|0
1648008180000|2022-03-23 04:03:00|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1648008190000|2022-03-23 04:03:10|191|188.2|191|188.2|191|188.2|191|188.2|0
1648008200000|2022-03-23 04:03:20|191.04|188.24|191|188.2|191.04|188.24|191|188.2|0
1648008240000|2022-03-23 04:04:00|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1648008250000|2022-03-23 04:04:10|190.89|188.09|190.94|188.14|190.94|188.14|190.89|188.09|0
1648008260000|2022-03-23 04:04:20|191|188.2|191|188.2|191|188.2|190.94|188.14|0
1648008310000|2022-03-23 04:05:10|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1648008320000|2022-03-23 04:05:20|191.15|188.35|191.25|188.45|191.25|188.45|191.15|188.35|0
1648008330000|2022-03-23 04:05:30|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1648008370000|2022-03-23 04:06:10|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1648008380000|2022-03-23 04:06:20|191.1|188.3|190.99|188.19|191.1|188.3|190.99|188.19|0
1648008400000|2022-03-23 04:06:40|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1648008410000|2022-03-23 04:06:50|191.04|188.24|191.1|188.3|191.1|188.3|191.04|188.24|0
1648008420000|2022-03-23 04:07:00|191.04|188.24|191.04|188.24|191.04|188.24|190.99|188.19|0
1648008430000|2022-03-23 04:07:10|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1648008450000|2022-03-23 04:07:30|191.04|188.24|191.1|188.3|191.1|188.3|191.04|188.24|0
1648008470000|2022-03-23 04:07:50|191.04|188.24|191.04|188.24|191.1|188.3|191.04|188.24|0
1648008480000|2022-03-23 04:08:00|191.1|188.3|190.99|188.19|191.1|188.3|190.99|188.19|0
1648008490000|2022-03-23 04:08:10|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1648008500000|2022-03-23 04:08:20|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1648008510000|2022-03-23 04:08:30|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1648008560000|2022-03-23 04:09:20|190.94|188.14|190.94|188.14|190.99|188.19|190.94|188.14|0
1648008570000|2022-03-23 04:09:30|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1648008590000|2022-03-23 04:09:50|191.04|188.24|191.04|188.24|191.1|188.3|191.04|188.24|0
1648008600000|2022-03-23 04:10:00|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1648008620000|2022-03-23 04:10:20|191.04|188.24|191.09|188.29|191.1|188.3|191.04|188.24|0
1648008640000|2022-03-23 04:10:40|191.04|188.24|191.04|188.24|191.04|188.24|190.99|188.19|0
1648008650000|2022-03-23 04:10:50|191.09|188.29|191.09|188.29|191.09|188.29|191.09|188.29|0
1648008670000|2022-03-23 04:11:10|191.2|188.4|191.2|188.4|191.2|188.4|191.2|188.4|0
1648008690000|2022-03-23 04:11:30|191.14|188.34|191.09|188.29|191.14|188.34|191.09|188.29|0
1648008720000|2022-03-23 04:12:00|191.14|188.34|191.09|188.29|191.14|188.34|191.09|188.29|0
1648008780000|2022-03-23 04:13:00|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1648008800000|2022-03-23 04:13:20|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1648008810000|2022-03-23 04:13:30|190.99|188.19|190.94|188.14|190.99|188.19|190.94|188.14|0
1648008820000|2022-03-23 04:13:40|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1648008840000|2022-03-23 04:14:00|191.04|188.24|190.99|188.19|191.04|188.24|190.99|188.19|0
1648008850000|2022-03-23 04:14:10|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1648008860000|2022-03-23 04:14:20|190.99|188.19|191.04|188.24|191.04|188.24|190.99|188.19|0
1648008870000|2022-03-23 04:14:30|190.99|188.19|190.99|188.19|191.04|188.24|190.99|188.19|0
1648008880000|2022-03-23 04:14:40|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1648008890000|2022-03-23 04:14:50|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1648008930000|2022-03-23 04:15:30|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1648008940000|2022-03-23 04:15:40|191.09|188.29|191.04|188.24|191.09|188.29|191.04|188.24|0
1648008950000|2022-03-23 04:15:50|190.99|188.19|190.99|188.19|191.04|188.24|190.99|188.19|0
1648008960000|2022-03-23 04:16:00|191.04|188.24|190.99|188.19|191.04|188.24|190.99|188.19|0
1648008970000|2022-03-23 04:16:10|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1648008980000|2022-03-23 04:16:20|190.99|188.19|191.09|188.29|191.09|188.29|190.99|188.19|0
1648009000000|2022-03-23 04:16:40|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1648009030000|2022-03-23 04:17:10|191.09|188.29|191.09|188.29|191.09|188.29|191.09|188.29|0
1648009040000|2022-03-23 04:17:20|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1648009100000|2022-03-23 04:18:20|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1648009110000|2022-03-23 04:18:30|190.99|188.19|190.94|188.14|190.99|188.19|190.94|188.14|0
1648009120000|2022-03-23 04:18:40|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1648009130000|2022-03-23 04:18:50|190.94|188.14|190.94|188.14|190.99|188.19|190.94|188.14|0
1648009140000|2022-03-23 04:19:00|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1648009190000|2022-03-23 04:19:50|190.84|188.04|190.84|188.04|190.84|188.04|190.84|188.04|0
1648009200000|2022-03-23 04:20:00|190.79|187.99|190.69|187.89|190.84|188.04|190.69|187.89|0
1648009240000|2022-03-23 04:20:40|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1648009250000|2022-03-23 04:20:50|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1648009260000|2022-03-23 04:21:00|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1648009270000|2022-03-23 04:21:10|190.79|187.99|190.79|187.99|190.79|187.99|190.79|187.99|0
1648009280000|2022-03-23 04:21:20|190.84|188.04|190.89|188.09|190.89|188.09|190.84|188.04|0
1648009320000|2022-03-23 04:22:00|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1648009330000|2022-03-23 04:22:10|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1648009340000|2022-03-23 04:22:20|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1648009350000|2022-03-23 04:22:30|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1648009360000|2022-03-23 04:22:40|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1648009370000|2022-03-23 04:22:50|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1648009380000|2022-03-23 04:23:00|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1648009390000|2022-03-23 04:23:10|190.99|188.19|190.89|188.09|190.99|188.19|190.89|188.09|0
1648009400000|2022-03-23 04:23:20|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1648009420000|2022-03-23 04:23:40|191.04|188.24|190.99|188.19|191.04|188.24|190.99|188.19|0
1648009460000|2022-03-23 04:24:20|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1648009480000|2022-03-23 04:24:40|191.09|188.29|191.09|188.29|191.09|188.29|191.09|188.29|0
1648009490000|2022-03-23 04:24:50|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1648009540000|2022-03-23 04:25:40|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1648009550000|2022-03-23 04:25:50|190.99|188.19|190.89|188.09|190.99|188.19|190.89|188.09|0
1648009580000|2022-03-23 04:26:20|190.83|188.03|190.89|188.09|190.89|188.09|190.83|188.03|0
1648009590000|2022-03-23 04:26:30|190.83|188.03|190.83|188.03|190.89|188.09|190.83|188.03|0
1648009600000|2022-03-23 04:26:40|190.89|188.09|190.89|188.09|190.89|188.09|190.83|188.03|0
1648009610000|2022-03-23 04:26:50|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1648009620000|2022-03-23 04:27:00|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1648009660000|2022-03-23 04:27:40|190.78|187.98|190.89|188.09|190.89|188.09|190.78|187.98|0
1648009690000|2022-03-23 04:28:10|190.78|187.98|190.78|187.98|190.78|187.98|190.78|187.98|0
1648009700000|2022-03-23 04:28:20|190.89|188.09|190.89|188.09|190.89|188.09|190.89|188.09|0
1648009730000|2022-03-23 04:28:50|190.99|188.19|191.09|188.29|191.09|188.29|190.99|188.19|0
1648009760000|2022-03-23 04:29:20|190.99|188.19|191.04|188.24|191.04|188.24|190.99|188.19|0
1648009770000|2022-03-23 04:29:30|190.99|188.19|190.99|188.19|190.99|188.19|190.99|188.19|0
1648009780000|2022-03-23 04:29:40|191.04|188.24|191.19|188.39|191.19|188.39|191.04|188.24|0
1648009810000|2022-03-23 04:30:10|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1648009830000|2022-03-23 04:30:30|191.39|188.59|191.39|188.59|191.39|188.59|191.29|188.49|0
1648009840000|2022-03-23 04:30:40|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1648009850000|2022-03-23 04:30:50|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1648009860000|2022-03-23 04:31:00|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1648009870000|2022-03-23 04:31:10|191.54|188.74|191.6|188.8|191.6|188.8|191.54|188.74|0
1648009880000|2022-03-23 04:31:20|191.54|188.74|191.49|188.69|191.54|188.74|191.49|188.69|0
1648009890000|2022-03-23 04:31:30|191.39|188.59|191.39|188.59|191.44|188.64|191.39|188.59|0
1648009950000|2022-03-23 04:32:30|191.49|188.69|191.44|188.64|191.49|188.69|191.39|188.59|0
1648009960000|2022-03-23 04:32:40|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1648009970000|2022-03-23 04:32:50|191.44|188.64|191.44|188.64|191.44|188.64|191.39|188.59|0
1648009980000|2022-03-23 04:33:00|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1648009990000|2022-03-23 04:33:10|191.34|188.54|191.34|188.54|191.34|188.54|191.34|188.54|0
1648010000000|2022-03-23 04:33:20|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1648010010000|2022-03-23 04:33:30|191.34|188.54|191.29|188.49|191.39|188.59|191.29|188.49|0
1648010030000|2022-03-23 04:33:50|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1648010040000|2022-03-23 04:34:00|191.19|188.39|191.14|188.34|191.19|188.39|191.14|188.34|0
1648010050000|2022-03-23 04:34:10|191.09|188.29|191.09|188.29|191.09|188.29|191.09|188.29|0
1648010070000|2022-03-23 04:34:30|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1648010080000|2022-03-23 04:34:40|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1648010090000|2022-03-23 04:34:50|191.29|188.49|191.34|188.54|191.34|188.54|191.29|188.49|0
1648010100000|2022-03-23 04:35:00|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1648010110000|2022-03-23 04:35:10|191.34|188.54|191.29|188.49|191.34|188.54|191.29|188.49|0
1648010140000|2022-03-23 04:35:40|191.34|188.54|191.29|188.49|191.34|188.54|191.29|188.49|0
1648010170000|2022-03-23 04:36:10|191.24|188.44|191.29|188.49|191.29|188.49|191.24|188.44|0
1648010210000|2022-03-23 04:36:50|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1648010220000|2022-03-23 04:37:00|191.49|188.69|191.39|188.59|191.49|188.69|191.39|188.59|0
1648010230000|2022-03-23 04:37:10|191.44|188.64|191.39|188.59|191.44|188.64|191.39|188.59|0
1648010240000|2022-03-23 04:37:20|191.34|188.54|191.39|188.59|191.39|188.59|191.34|188.54|0
1648010250000|2022-03-23 04:37:30|191.44|188.64|191.39|188.59|191.44|188.64|191.39|188.59|0
1648010260000|2022-03-23 04:37:40|191.34|188.54|191.39|188.59|191.39|188.59|191.34|188.54|0
1648010350000|2022-03-23 04:39:10|191.34|188.54|191.29|188.49|191.34|188.54|191.29|188.49|0
1648010360000|2022-03-23 04:39:20|191.34|188.54|191.29|188.49|191.34|188.54|191.29|188.49|0
1648010370000|2022-03-23 04:39:30|191.34|188.54|191.34|188.54|191.34|188.54|191.34|188.54|0
1648010380000|2022-03-23 04:39:40|191.39|188.59|191.29|188.49|191.39|188.59|191.29|188.49|0
1648010390000|2022-03-23 04:39:50|191.34|188.54|191.39|188.59|191.39|188.59|191.34|188.54|0
1648010400000|2022-03-23 04:40:00|191.34|188.54|191.34|188.54|191.34|188.54|191.34|188.54|0
1648010410000|2022-03-23 04:40:10|191.29|188.49|191.29|188.49|191.29|188.49|191.23|188.43|0
1648010420000|2022-03-23 04:40:20|191.23|188.43|191.23|188.43|191.23|188.43|191.23|188.43|0
1648010430000|2022-03-23 04:40:30|191.19|188.39|191.19|188.39|191.19|188.39|191.19|188.39|0
1648010460000|2022-03-23 04:41:00|191.23|188.43|191.19|188.39|191.23|188.43|191.19|188.39|0
1648010470000|2022-03-23 04:41:10|191.23|188.43|191.19|188.39|191.23|188.43|191.19|188.39|0
1648010560000|2022-03-23 04:42:40|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1648010620000|2022-03-23 04:43:40|191.18|188.38|191.18|188.38|191.18|188.38|191.18|188.38|0
1648010640000|2022-03-23 04:44:00|191.29|188.49|191.29|188.49|191.29|188.49|191.29|188.49|0
1648010660000|2022-03-23 04:44:20|191.34|188.54|191.23|188.43|191.34|188.54|191.23|188.43|0
1648010670000|2022-03-23 04:44:30|191.18|188.38|191.18|188.38|191.23|188.43|191.18|188.38|0
1648010690000|2022-03-23 04:44:50|191.23|188.43|191.29|188.49|191.29|188.49|191.18|188.38|0
1648010700000|2022-03-23 04:45:00|191.33|188.53|191.33|188.53|191.33|188.53|191.33|188.53|0
1648010710000|2022-03-23 04:45:10|191.39|188.59|191.29|188.49|191.39|188.59|191.29|188.49|0
1648010720000|2022-03-23 04:45:20|191.23|188.43|191.29|188.49|191.29|188.49|191.23|188.43|0
1648010760000|2022-03-23 04:46:00|191.33|188.53|191.33|188.53|191.33|188.53|191.33|188.53|0
1648010780000|2022-03-23 04:46:20|191.39|188.59|191.44|188.64|191.49|188.69|191.39|188.59|0
1648010790000|2022-03-23 04:46:30|191.39|188.59|191.33|188.53|191.39|188.59|191.33|188.53|0
1648010800000|2022-03-23 04:46:40|191.39|188.59|191.39|188.59|191.39|188.59|191.39|188.59|0
1648010810000|2022-03-23 04:46:50|191.29|188.49|191.33|188.53|191.33|188.53|191.29|188.49|0
1648010820000|2022-03-23 04:47:00|191.29|188.49|191.39|188.59|191.39|188.59|191.29|188.49|0
1648010850000|2022-03-23 04:47:30|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1648010860000|2022-03-23 04:47:40|191.44|188.64|191.49|188.69|191.49|188.69|191.44|188.64|0
1648010890000|2022-03-23 04:48:10|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1648010950000|2022-03-23 04:49:10|191.64|188.84|191.69|188.89|191.69|188.89|191.64|188.84|0
1648010960000|2022-03-23 04:49:20|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1648011000000|2022-03-23 04:50:00|191.54|188.74|191.49|188.69|191.59|188.79|191.49|188.69|0
1648011070000|2022-03-23 04:51:10|191.59|188.79|191.49|188.69|191.59|188.79|191.49|188.69|0
1648011120000|2022-03-23 04:52:00|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1648011130000|2022-03-23 04:52:10|191.49|188.69|191.49|188.69|191.49|188.69|191.49|188.69|0
1648011170000|2022-03-23 04:52:50|191.59|188.79|191.49|188.69|191.59|188.79|191.49|188.69|0
1648011190000|2022-03-23 04:53:10|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1648011230000|2022-03-23 04:53:50|191.69|188.89|191.69|188.89|191.69|188.89|191.69|188.89|0
1648011240000|2022-03-23 04:54:00|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1648011280000|2022-03-23 04:54:40|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1648011290000|2022-03-23 04:54:50|191.59|188.79|191.69|188.89|191.69|188.89|191.59|188.79|0
1648011330000|2022-03-23 04:55:30|191.79|188.99|191.89|189.09|192|189.2|191.79|188.99|0
1648011340000|2022-03-23 04:55:40|191.94|189.14|192|189.2|192|189.2|191.94|189.14|0
1648011360000|2022-03-23 04:56:00|192.04|189.24|192.1|189.3|192.1|189.3|192.04|189.24|0
1648011370000|2022-03-23 04:56:10|192.04|189.24|192.15|189.35|192.15|189.35|192.04|189.24|0
1648011380000|2022-03-23 04:56:20|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1648011390000|2022-03-23 04:56:30|192.15|189.35|192.2|189.4|192.2|189.4|192.15|189.35|0
1648011400000|2022-03-23 04:56:40|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1648011430000|2022-03-23 04:57:10|192.2|189.4|192.2|189.4|192.2|189.4|192.2|189.4|0
1648011440000|2022-03-23 04:57:20|192.1|189.3|192.2|189.4|192.2|189.4|192.1|189.3|0
1648011450000|2022-03-23 04:57:30|192.1|189.3|192.15|189.35|192.15|189.35|192.1|189.3|0
1648011470000|2022-03-23 04:57:50|192.1|189.3|192.2|189.4|192.2|189.4|192.1|189.3|0
1648011480000|2022-03-23 04:58:00|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1648011490000|2022-03-23 04:58:10|192.3|189.5|192.3|189.5|192.3|189.5|192.3|189.5|0
1648011510000|2022-03-23 04:58:30|192.25|189.45|192.15|189.35|192.25|189.45|192.15|189.35|0
1648011520000|2022-03-23 04:58:40|192.2|189.4|192.2|189.4|192.2|189.4|192.2|189.4|0
1648011540000|2022-03-23 04:59:00|192.1|189.3|192.1|189.3|192.2|189.4|192.1|189.3|0
1648011570000|2022-03-23 04:59:30|192.2|189.4|192.14|189.34|192.2|189.4|192.14|189.34|0
1648011580000|2022-03-23 04:59:40|192.1|189.3|192.1|189.3|192.1|189.3|192.1|189.3|0
1648011600000|2022-03-23 05:00:00|192.14|189.34|192.1|189.3|192.2|189.4|192.1|189.3|0
1648011610000|2022-03-23 05:00:10|192.04|189.24|192.1|189.3|192.1|189.3|192.04|189.24|0
1648011620000|2022-03-23 05:00:20|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1648011630000|2022-03-23 05:00:30|192.2|189.4|192.2|189.4|192.2|189.4|192.2|189.4|0
1648011640000|2022-03-23 05:00:40|192.3|189.5|192.4|189.6|192.4|189.6|192.25|189.45|0
1648011650000|2022-03-23 05:00:50|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1648011660000|2022-03-23 05:01:00|192.61|189.81|192.25|189.45|192.61|189.81|192.25|189.45|0
1648011670000|2022-03-23 05:01:10|192.3|189.5|192.4|189.6|192.4|189.6|192.3|189.5|0
1648011680000|2022-03-23 05:01:20|192.45|189.65|192.4|189.6|192.45|189.65|192.4|189.6|0
1648011690000|2022-03-23 05:01:30|192.45|189.65|192.45|189.65|192.5|189.7|192.45|189.65|0
1648011700000|2022-03-23 05:01:40|192.4|189.6|192.45|189.65|192.5|189.7|192.4|189.6|0
1648011710000|2022-03-23 05:01:50|192.4|189.6|192.45|189.65|192.45|189.65|192.4|189.6|0
1648011720000|2022-03-23 05:02:00|192.5|189.7|192.4|189.6|192.5|189.7|192.4|189.6|0
1648011730000|2022-03-23 05:02:10|192.35|189.55|192.2|189.4|192.35|189.55|192.2|189.4|0
1648011740000|2022-03-23 05:02:20|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1648011750000|2022-03-23 05:02:30|192.04|189.24|192.09|189.29|192.09|189.29|192.04|189.24|0
1648011760000|2022-03-23 05:02:40|192.04|189.24|192.09|189.29|192.09|189.29|192.04|189.24|0
1648011770000|2022-03-23 05:02:50|192.04|189.24|192.09|189.29|192.09|189.29|191.99|189.19|0
1648011780000|2022-03-23 05:03:00|192.04|189.24|192.09|189.29|192.09|189.29|192.04|189.24|0
1648011800000|2022-03-23 05:03:20|192.04|189.24|192.04|189.24|192.04|189.24|192.04|189.24|0
1648011810000|2022-03-23 05:03:30|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1648011820000|2022-03-23 05:03:40|191.94|189.14|191.89|189.09|191.94|189.14|191.89|189.09|0
1648011830000|2022-03-23 05:03:50|191.84|189.04|191.89|189.09|191.89|189.09|191.79|188.99|0
1648011840000|2022-03-23 05:04:00|191.84|189.04|191.89|189.09|191.89|189.09|191.84|189.04|0
1648011850000|2022-03-23 05:04:10|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1648011860000|2022-03-23 05:04:20|191.89|189.09|191.89|189.09|191.89|189.09|191.89|189.09|0
1648011870000|2022-03-23 05:04:30|191.84|189.04|191.84|189.04|191.89|189.09|191.79|188.99|0
1648011880000|2022-03-23 05:04:40|191.79|188.99|191.84|189.04|191.84|189.04|191.79|188.99|0
1648011890000|2022-03-23 05:04:50|191.89|189.09|191.79|188.99|191.89|189.09|191.79|188.99|0
1648011900000|2022-03-23 05:05:00|191.74|188.94|191.58|188.78|191.74|188.94|191.58|188.78|0
1648011910000|2022-03-23 05:05:10|191.53|188.73|191.53|188.73|191.53|188.73|191.48|188.68|0
1648011920000|2022-03-23 05:05:20|191.48|188.68|191.38|188.58|191.48|188.68|191.38|188.58|0
1648011940000|2022-03-23 05:05:40|191.28|188.48|191.28|188.48|191.28|188.48|191.28|188.48|0
1648011950000|2022-03-23 05:05:50|191.18|188.38|191.02|188.22|191.18|188.38|191.02|188.22|0
1648011960000|2022-03-23 05:06:00|191.08|188.28|190.97|188.17|191.08|188.28|190.97|188.17|0
1648011970000|2022-03-23 05:06:10|190.92|188.12|190.87|188.07|190.97|188.17|190.87|188.07|0
1648011980000|2022-03-23 05:06:20|190.82|188.02|190.97|188.17|190.97|188.17|190.82|188.02|0
1648011990000|2022-03-23 05:06:30|190.87|188.07|191.07|188.27|191.07|188.27|190.87|188.07|0
1648012000000|2022-03-23 05:06:40|191.18|188.38|191.38|188.58|191.38|188.58|191.18|188.38|0
1648012010000|2022-03-23 05:06:50|191.28|188.48|191.38|188.58|191.43|188.63|191.28|188.48|0
1648012020000|2022-03-23 05:07:00|191.33|188.53|191.43|188.63|191.43|188.63|191.33|188.53|0
1648012030000|2022-03-23 05:07:10|191.38|188.58|191.48|188.68|191.48|188.68|191.38|188.58|0
1648012050000|2022-03-23 05:07:30|191.53|188.73|191.58|188.78|191.58|188.78|191.48|188.68|0
1648012060000|2022-03-23 05:07:40|191.69|188.89|191.69|188.89|191.79|188.99|191.69|188.89|0
1648012080000|2022-03-23 05:08:00|191.58|188.78|191.58|188.78|191.58|188.78|191.58|188.78|0
1648012100000|2022-03-23 05:08:20|191.53|188.73|191.53|188.73|191.58|188.78|191.48|188.68|0
1648012110000|2022-03-23 05:08:30|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1648012130000|2022-03-23 05:08:50|191.43|188.63|191.38|188.58|191.48|188.68|191.38|188.58|0
1648012140000|2022-03-23 05:09:00|191.28|188.48|191.28|188.48|191.28|188.48|191.28|188.48|0
1648012160000|2022-03-23 05:09:20|191.33|188.53|191.38|188.58|191.38|188.58|191.33|188.53|0
1648012170000|2022-03-23 05:09:30|191.48|188.68|191.28|188.48|191.48|188.68|191.28|188.48|0
1648012180000|2022-03-23 05:09:40|191.33|188.53|191.28|188.48|191.33|188.53|191.28|188.48|0
1648012190000|2022-03-23 05:09:50|191.33|188.53|191.33|188.53|191.38|188.58|191.33|188.53|0
1648012200000|2022-03-23 05:10:00|191.28|188.48|191.33|188.53|191.33|188.53|191.28|188.48|0
1648012210000|2022-03-23 05:10:10|191.38|188.58|191.43|188.63|191.43|188.63|191.38|188.58|0
1648012220000|2022-03-23 05:10:20|191.38|188.58|191.33|188.53|191.38|188.58|191.33|188.53|0
1648012230000|2022-03-23 05:10:30|191.28|188.48|191.28|188.48|191.28|188.48|191.22|188.42|0
1648012250000|2022-03-23 05:10:50|191.18|188.38|191.28|188.48|191.28|188.48|191.18|188.38|0
1648012260000|2022-03-23 05:11:00|191.18|188.38|191.33|188.53|191.33|188.53|191.18|188.38|0
1648012270000|2022-03-23 05:11:10|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1648012280000|2022-03-23 05:11:20|191.43|188.63|191.38|188.58|191.43|188.63|191.38|188.58|0
1648012290000|2022-03-23 05:11:30|191.43|188.63|191.48|188.68|191.48|188.68|191.43|188.63|0
1648012300000|2022-03-23 05:11:40|191.43|188.63|191.48|188.68|191.48|188.68|191.43|188.63|0
1648012310000|2022-03-23 05:11:50|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1648012320000|2022-03-23 05:12:00|191.43|188.63|191.43|188.63|191.48|188.68|191.43|188.63|0
1648012330000|2022-03-23 05:12:10|191.38|188.58|191.43|188.63|191.48|188.68|191.38|188.58|0
1648012340000|2022-03-23 05:12:20|191.38|188.58|191.38|188.58|191.38|188.58|191.38|188.58|0
1648012350000|2022-03-23 05:12:30|191.43|188.63|191.48|188.68|191.48|188.68|191.43|188.63|0
1648012360000|2022-03-23 05:12:40|191.43|188.63|191.48|188.68|191.48|188.68|191.43|188.63|0
1648012370000|2022-03-23 05:12:50|191.53|188.73|191.68|188.88|191.68|188.88|191.53|188.73|0
1648012380000|2022-03-23 05:13:00|191.63|188.83|191.63|188.83|191.68|188.88|191.63|188.83|0
1648012390000|2022-03-23 05:13:10|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1648012400000|2022-03-23 05:13:20|191.79|188.99|191.78|188.98|191.79|188.99|191.78|188.98|0
1648012410000|2022-03-23 05:13:30|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1648012420000|2022-03-23 05:13:40|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1648012430000|2022-03-23 05:13:50|191.78|188.98|191.68|188.88|191.78|188.98|191.68|188.88|0
1648012440000|2022-03-23 05:14:00|191.73|188.93|191.68|188.88|191.73|188.93|191.68|188.88|0
1648012450000|2022-03-23 05:14:10|191.73|188.93|191.58|188.78|191.73|188.93|191.58|188.78|0
1648012500000|2022-03-23 05:15:00|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1648012510000|2022-03-23 05:15:10|191.68|188.88|191.68|188.88|191.68|188.88|191.68|188.88|0
1648012520000|2022-03-23 05:15:20|191.58|188.78|191.68|188.88|191.68|188.88|191.58|188.78|0
1648012530000|2022-03-23 05:15:30|191.73|188.93|191.68|188.88|191.73|188.93|191.68|188.88|0
1648012570000|2022-03-23 05:16:10|191.58|188.78|191.63|188.83|191.63|188.83|191.58|188.78|0
1648012580000|2022-03-23 05:16:20|191.68|188.88|191.73|188.93|191.73|188.93|191.68|188.88|0
1648012590000|2022-03-23 05:16:30|191.78|188.98|191.99|189.19|191.99|189.19|191.78|188.98|0
1648012600000|2022-03-23 05:16:40|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1648012610000|2022-03-23 05:16:50|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1648012630000|2022-03-23 05:17:10|192.04|189.24|192.09|189.29|192.09|189.29|192.04|189.24|0
1648012650000|2022-03-23 05:17:30|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1648012660000|2022-03-23 05:17:40|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1648012700000|2022-03-23 05:18:20|192.19|189.39|192.19|189.39|192.19|189.39|192.19|189.39|0
1648012720000|2022-03-23 05:18:40|192.29|189.49|192.4|189.6|192.4|189.6|192.29|189.49|0
1648012730000|2022-03-23 05:18:50|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1648012740000|2022-03-23 05:19:00|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1648012750000|2022-03-23 05:19:10|192.44|189.64|192.39|189.59|192.44|189.64|192.39|189.59|0
1648012770000|2022-03-23 05:19:30|192.29|189.49|192.19|189.39|192.29|189.49|192.19|189.39|0
1648012780000|2022-03-23 05:19:40|192.14|189.34|192.14|189.34|192.19|189.39|192.14|189.34|0
1648012790000|2022-03-23 05:19:50|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1648012800000|2022-03-23 05:20:00|191.99|189.19|192.09|189.29|192.09|189.29|191.99|189.19|0
1648012810000|2022-03-23 05:20:10|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1648012860000|2022-03-23 05:21:00|191.88|189.08|191.93|189.13|191.99|189.19|191.88|189.08|0
1648012870000|2022-03-23 05:21:10|192.04|189.24|192.04|189.24|192.04|189.24|191.99|189.19|0
1648012880000|2022-03-23 05:21:20|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1648012900000|2022-03-23 05:21:40|192.03|189.23|192.09|189.29|192.09|189.29|192.03|189.23|0
1648012910000|2022-03-23 05:21:50|192.19|189.39|192.19|189.39|192.19|189.39|192.19|189.39|0
1648012930000|2022-03-23 05:22:10|192.09|189.29|192.19|189.39|192.19|189.39|192.09|189.29|0
1648012950000|2022-03-23 05:22:30|192.24|189.44|192.29|189.49|192.29|189.49|192.19|189.39|0
1648012960000|2022-03-23 05:22:40|192.24|189.44|192.19|189.39|192.24|189.44|192.19|189.39|0
1648012970000|2022-03-23 05:22:50|192.29|189.49|192.19|189.39|192.29|189.49|192.19|189.39|0
1648012980000|2022-03-23 05:23:00|192.24|189.44|192.19|189.39|192.24|189.44|192.19|189.39|0
1648012990000|2022-03-23 05:23:10|192.24|189.44|192.29|189.49|192.29|189.49|192.24|189.44|0
1648013010000|2022-03-23 05:23:30|192.34|189.54|192.29|189.49|192.34|189.54|192.29|189.49|0
1648013020000|2022-03-23 05:23:40|192.34|189.54|192.34|189.54|192.34|189.54|192.29|189.49|0
1648013030000|2022-03-23 05:23:50|192.29|189.49|192.24|189.44|192.29|189.49|192.24|189.44|0
1648013040000|2022-03-23 05:24:00|192.19|189.39|192.19|189.39|192.19|189.39|192.19|189.39|0
1648013080000|2022-03-23 05:24:40|192.24|189.44|192.29|189.49|192.29|189.49|192.24|189.44|0
1648013100000|2022-03-23 05:25:00|192.34|189.54|192.29|189.49|192.34|189.54|192.29|189.49|0
1648013110000|2022-03-23 05:25:10|192.19|189.39|192.19|189.39|192.19|189.39|192.19|189.39|0
1648013120000|2022-03-23 05:25:20|192.14|189.34|192.14|189.34|192.14|189.34|192.14|189.34|0
1648013130000|2022-03-23 05:25:30|192.19|189.39|192.24|189.44|192.24|189.44|192.19|189.39|0
1648013140000|2022-03-23 05:25:40|192.19|189.39|192.19|189.39|192.19|189.39|192.19|189.39|0
1648013150000|2022-03-23 05:25:50|192.24|189.44|192.29|189.49|192.29|189.49|192.24|189.44|0
1648013160000|2022-03-23 05:26:00|192.24|189.44|192.24|189.44|192.24|189.44|192.24|189.44|0
1648013170000|2022-03-23 05:26:10|192.29|189.49|192.39|189.59|192.39|189.59|192.29|189.49|0
1648013180000|2022-03-23 05:26:20|192.34|189.54|192.39|189.59|192.39|189.59|192.34|189.54|0
1648013190000|2022-03-23 05:26:30|192.09|189.29|192.09|189.29|192.09|189.29|192.09|189.29|0
1648013200000|2022-03-23 05:26:40|192.03|189.23|192.09|189.29|192.09|189.29|192.03|189.23|0
1648013210000|2022-03-23 05:26:50|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1648013230000|2022-03-23 05:27:10|191.93|189.13|191.98|189.18|191.98|189.18|191.93|189.13|0
1648013250000|2022-03-23 05:27:30|191.88|189.08|191.98|189.18|191.98|189.18|191.88|189.08|0
1648013340000|2022-03-23 05:29:00|191.93|189.13|191.88|189.08|191.93|189.13|191.88|189.08|0
1648013350000|2022-03-23 05:29:10|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1648013380000|2022-03-23 05:29:40|192.39|189.59|192.09|189.29|192.39|189.59|192.09|189.29|0
1648013390000|2022-03-23 05:29:50|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1648013400000|2022-03-23 05:30:00|192.08|189.28|192.08|189.28|192.08|189.28|192.03|189.23|0
1648013410000|2022-03-23 05:30:10|192.03|189.23|192.08|189.28|192.08|189.28|192.03|189.23|0
1648013440000|2022-03-23 05:30:40|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1648013450000|2022-03-23 05:30:50|192.19|189.39|192.19|189.39|192.19|189.39|192.19|189.39|0
1648013460000|2022-03-23 05:31:00|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1648013480000|2022-03-23 05:31:20|192.19|189.39|192.19|189.39|192.19|189.39|192.19|189.39|0
1648013490000|2022-03-23 05:31:30|192.08|189.28|192.08|189.28|192.08|189.28|192.08|189.28|0
1648013500000|2022-03-23 05:31:40|192.19|189.39|192.08|189.28|192.19|189.39|192.08|189.28|0
1648013530000|2022-03-23 05:32:10|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1648013540000|2022-03-23 05:32:20|192.08|189.28|192.08|189.28|192.08|189.28|192.08|189.28|0
1648013560000|2022-03-23 05:32:40|192.19|189.39|192.19|189.39|192.19|189.39|192.19|189.39|0
1648013590000|2022-03-23 05:33:10|192.23|189.43|192.19|189.39|192.23|189.43|192.19|189.39|0
1648013600000|2022-03-23 05:33:20|192.23|189.43|192.19|189.39|192.23|189.43|192.19|189.39|0
1648013620000|2022-03-23 05:33:40|192.08|189.28|192.08|189.28|192.19|189.39|192.08|189.28|0
1648013650000|2022-03-23 05:34:10|192.19|189.39|192.08|189.28|192.19|189.39|192.08|189.28|0
1648013670000|2022-03-23 05:34:30|192.03|189.23|192.03|189.23|192.03|189.23|192.03|189.23|0
1648013680000|2022-03-23 05:34:40|192.08|189.28|192.08|189.28|192.08|189.28|192.08|189.28|0
1648013690000|2022-03-23 05:34:50|192.13|189.33|192.19|189.39|192.19|189.39|192.13|189.33|0
1648013700000|2022-03-23 05:35:00|192.23|189.43|192.19|189.39|192.29|189.49|192.19|189.39|0
1648013720000|2022-03-23 05:35:20|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1648013730000|2022-03-23 05:35:30|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1648013740000|2022-03-23 05:35:40|192.34|189.54|192.49|189.69|192.49|189.69|192.34|189.54|0
1648013750000|2022-03-23 05:35:50|192.44|189.64|192.39|189.59|192.44|189.64|192.39|189.59|0
1648013760000|2022-03-23 05:36:00|192.44|189.64|192.39|189.59|192.44|189.64|192.39|189.59|0
1648013800000|2022-03-23 05:36:40|192.44|189.64|192.49|189.69|192.49|189.69|192.44|189.64|0
1648013820000|2022-03-23 05:37:00|192.44|189.64|192.49|189.69|192.49|189.69|192.44|189.64|0
1648013840000|2022-03-23 05:37:20|192.59|189.79|192.59|189.79|192.59|189.79|192.59|189.79|0
1648013860000|2022-03-23 05:37:40|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1648013880000|2022-03-23 05:38:00|192.59|189.79|192.59|189.79|192.59|189.79|192.59|189.79|0
1648013900000|2022-03-23 05:38:20|192.54|189.74|192.54|189.74|192.54|189.74|192.54|189.74|0
1648013910000|2022-03-23 05:38:30|192.49|189.69|192.54|189.74|192.54|189.74|192.49|189.69|0
1648013920000|2022-03-23 05:38:40|192.59|189.79|192.59|189.79|192.59|189.79|192.59|189.79|0
1648013950000|2022-03-23 05:39:10|192.54|189.74|192.49|189.69|192.54|189.74|192.49|189.69|0
1648013960000|2022-03-23 05:39:20|192.59|189.79|192.59|189.79|192.59|189.79|192.59|189.79|0
1648013970000|2022-03-23 05:39:30|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1648013980000|2022-03-23 05:39:40|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1648013990000|2022-03-23 05:39:50|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1648014000000|2022-03-23 05:40:00|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1648014010000|2022-03-23 05:40:10|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1648014060000|2022-03-23 05:41:00|192.33|189.53|192.39|189.59|192.39|189.59|192.33|189.53|0
1648014070000|2022-03-23 05:41:10|192.44|189.64|192.44|189.64|192.44|189.64|192.44|189.64|0
1648014080000|2022-03-23 05:41:20|192.49|189.69|192.59|189.79|192.59|189.79|192.49|189.69|0
1648014110000|2022-03-23 05:41:50|192.49|189.69|192.49|189.69|192.59|189.79|192.49|189.69|0
1648014120000|2022-03-23 05:42:00|192.54|189.74|192.54|189.74|192.59|189.79|192.54|189.74|0
1648014130000|2022-03-23 05:42:10|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1648014140000|2022-03-23 05:42:20|192.54|189.74|192.49|189.69|192.54|189.74|192.49|189.69|0
1648014150000|2022-03-23 05:42:30|192.54|189.74|192.49|189.69|192.54|189.74|192.49|189.69|0
1648014160000|2022-03-23 05:42:40|192.54|189.74|192.59|189.79|192.59|189.79|192.54|189.74|0
1648014190000|2022-03-23 05:43:10|192.69|189.89|192.69|189.89|192.69|189.89|192.69|189.89|0
1648014200000|2022-03-23 05:43:20|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1648014210000|2022-03-23 05:43:30|192.59|189.79|192.59|189.79|192.59|189.79|192.59|189.79|0
1648014300000|2022-03-23 05:45:00|192.64|189.84|192.79|189.99|192.79|189.99|192.64|189.84|0
1648014320000|2022-03-23 05:45:20|192.84|190.04|192.9|190.1|192.9|190.1|192.84|190.04|0
1648014330000|2022-03-23 05:45:30|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1648014340000|2022-03-23 05:45:40|192.9|190.1|192.9|190.1|192.9|190.1|192.79|189.99|0
1648014360000|2022-03-23 05:46:00|192.84|190.04|192.9|190.1|192.9|190.1|192.84|190.04|0
1648014370000|2022-03-23 05:46:10|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1648014380000|2022-03-23 05:46:20|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1648014390000|2022-03-23 05:46:30|192.79|189.99|192.9|190.1|192.9|190.1|192.79|189.99|0
1648014400000|2022-03-23 05:46:40|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1648014410000|2022-03-23 05:46:50|192.9|190.1|192.79|189.99|192.9|190.1|192.79|189.99|0
1648014420000|2022-03-23 05:47:00|192.9|190.1|192.9|190.1|192.9|190.1|192.9|190.1|0
1648014440000|2022-03-23 05:47:20|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1648014450000|2022-03-23 05:47:30|192.69|189.89|192.79|189.99|192.79|189.99|192.69|189.89|0
1648014460000|2022-03-23 05:47:40|192.69|189.89|192.69|189.89|192.69|189.89|192.69|189.89|0
1648014470000|2022-03-23 05:47:50|192.79|189.99|192.74|189.94|192.79|189.99|192.69|189.89|0
1648014480000|2022-03-23 05:48:00|192.69|189.89|192.74|189.94|192.74|189.94|192.69|189.89|0
1648014490000|2022-03-23 05:48:10|192.69|189.89|192.69|189.89|192.69|189.89|192.69|189.89|0
1648014530000|2022-03-23 05:48:50|192.59|189.79|192.59|189.79|192.59|189.79|192.59|189.79|0
1648014540000|2022-03-23 05:49:00|192.49|189.69|192.43|189.63|192.49|189.69|192.43|189.63|0
1648014550000|2022-03-23 05:49:10|192.49|189.69|192.43|189.63|192.49|189.69|192.43|189.63|0
1648014560000|2022-03-23 05:49:20|192.49|189.69|192.38|189.58|192.49|189.69|192.38|189.58|0
1648014570000|2022-03-23 05:49:30|192.43|189.63|192.38|189.58|192.43|189.63|192.38|189.58|0
1648014590000|2022-03-23 05:49:50|192.43|189.63|192.38|189.58|192.49|189.69|192.38|189.58|0
1648014610000|2022-03-23 05:50:10|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1648014630000|2022-03-23 05:50:30|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1648014660000|2022-03-23 05:51:00|192.49|189.69|192.49|189.69|192.49|189.69|192.49|189.69|0
1648014680000|2022-03-23 05:51:20|192.38|189.58|192.49|189.69|192.49|189.69|192.38|189.58|0
1648014690000|2022-03-23 05:51:30|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1648014710000|2022-03-23 05:51:50|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1648014740000|2022-03-23 05:52:20|192.33|189.53|192.28|189.48|192.33|189.53|192.28|189.48|0
1648014750000|2022-03-23 05:52:30|192.33|189.53|192.28|189.48|192.33|189.53|192.28|189.48|0
1648014760000|2022-03-23 05:52:40|192.33|189.53|192.28|189.48|192.33|189.53|192.28|189.48|0
1648014780000|2022-03-23 05:53:00|192.38|189.58|192.38|189.58|192.38|189.58|192.28|189.48|0
1648014870000|2022-03-23 05:54:30|192.33|189.53|192.38|189.58|192.38|189.58|192.33|189.53|0
1648014900000|2022-03-23 05:55:00|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1648014910000|2022-03-23 05:55:10|192.33|189.53|192.28|189.48|192.33|189.53|192.28|189.48|0
1648014920000|2022-03-23 05:55:20|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1648014930000|2022-03-23 05:55:30|192.28|189.48|192.28|189.48|192.28|189.48|192.28|189.48|0
1648014940000|2022-03-23 05:55:40|192.33|189.53|192.33|189.53|192.33|189.53|192.28|189.48|0
1648014950000|2022-03-23 05:55:50|192.28|189.48|192.38|189.58|192.38|189.58|192.28|189.48|0
1648015050000|2022-03-23 05:57:30|192.48|189.68|192.48|189.68|192.48|189.68|192.48|189.68|0
1648015130000|2022-03-23 05:58:50|192.59|189.79|192.59|189.79|192.59|189.79|192.59|189.79|0
1648015140000|2022-03-23 05:59:00|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1648015170000|2022-03-23 05:59:30|192.53|189.73|192.58|189.78|192.58|189.78|192.53|189.73|0
1648015200000|2022-03-23 06:00:00|192.69|189.89|192.69|189.89|192.69|189.89|192.58|189.78|0
1648015250000|2022-03-23 06:00:50|192.58|189.78|192.69|189.89|192.69|189.89|192.58|189.78|0
1648015260000|2022-03-23 06:01:00|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1648015270000|2022-03-23 06:01:10|192.69|189.89|192.58|189.78|192.69|189.89|192.58|189.78|0
1648015290000|2022-03-23 06:01:30|192.53|189.73|192.53|189.73|192.53|189.73|192.48|189.68|0
1648015300000|2022-03-23 06:01:40|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1648015320000|2022-03-23 06:02:00|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1648015330000|2022-03-23 06:02:10|192.48|189.68|192.48|189.68|192.48|189.68|192.48|189.68|0
1648015350000|2022-03-23 06:02:30|192.38|189.58|192.38|189.58|192.38|189.58|192.38|189.58|0
1648015380000|2022-03-23 06:03:00|192.28|189.48|192.38|189.58|192.38|189.58|192.28|189.48|0
1648015390000|2022-03-23 06:03:10|192.43|189.63|192.43|189.63|192.48|189.68|192.38|189.58|0
1648015400000|2022-03-23 06:03:20|192.38|189.58|192.28|189.48|192.38|189.58|192.28|189.48|0
1648015420000|2022-03-23 06:03:40|192.17|189.37|192.07|189.27|192.17|189.37|192.07|189.27|0
1648015440000|2022-03-23 06:04:00|191.97|189.17|192.02|189.22|192.02|189.22|191.97|189.17|0
1648015450000|2022-03-23 06:04:10|191.97|189.17|191.97|189.17|192.02|189.22|191.97|189.17|0
1648015490000|2022-03-23 06:04:50|191.87|189.07|191.87|189.07|191.87|189.07|191.87|189.07|0
1648015500000|2022-03-23 06:05:00|191.77|188.97|191.82|189.02|191.82|189.02|191.77|188.97|0
1648015510000|2022-03-23 06:05:10|191.87|189.07|191.87|189.07|191.87|189.07|191.82|189.02|0
1648015520000|2022-03-23 06:05:20|191.77|188.97|191.87|189.07|191.87|189.07|191.77|188.97|0
1648015540000|2022-03-23 06:05:40|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1648015550000|2022-03-23 06:05:50|192.07|189.27|192.02|189.22|192.07|189.27|192.02|189.22|0
1648015560000|2022-03-23 06:06:00|191.97|189.17|191.97|189.17|192.07|189.27|191.97|189.17|0
1648015570000|2022-03-23 06:06:10|192.02|189.22|192.07|189.27|192.07|189.27|191.97|189.17|0
1648015660000|2022-03-23 06:07:40|192.17|189.37|192.17|189.37|192.17|189.37|192.12|189.32|0
1648015670000|2022-03-23 06:07:50|192.12|189.32|191.97|189.17|192.12|189.32|191.97|189.17|0
1648015680000|2022-03-23 06:08:00|192.07|189.27|192.17|189.37|192.17|189.37|192.07|189.27|0
1648015700000|2022-03-23 06:08:20|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1648015720000|2022-03-23 06:08:40|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1648015740000|2022-03-23 06:09:00|192.02|189.22|192.02|189.22|192.02|189.22|192.02|189.22|0
1648015750000|2022-03-23 06:09:10|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1648015760000|2022-03-23 06:09:20|192.17|189.37|192.17|189.37|192.17|189.37|192.17|189.37|0
1648015840000|2022-03-23 06:10:40|192.12|189.32|192.17|189.37|192.17|189.37|192.12|189.32|0
1648015860000|2022-03-23 06:11:00|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1648015870000|2022-03-23 06:11:10|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1648015890000|2022-03-23 06:11:30|192.02|189.22|192.02|189.22|192.02|189.22|191.97|189.17|0
1648015900000|2022-03-23 06:11:40|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1648015910000|2022-03-23 06:11:50|192.02|189.22|191.97|189.17|192.02|189.22|191.97|189.17|0
1648015920000|2022-03-23 06:12:00|192.07|189.27|192.07|189.27|192.07|189.27|192.07|189.27|0
1648015930000|2022-03-23 06:12:10|192.12|189.32|192.07|189.27|192.12|189.32|192.07|189.27|0
1648015940000|2022-03-23 06:12:20|192.17|189.37|192.17|189.37|192.17|189.37|192.17|189.37|0
1648015950000|2022-03-23 06:12:30|192.12|189.32|192.17|189.37|192.17|189.37|192.12|189.32|0
1648015970000|2022-03-23 06:12:50|192.27|189.47|192.17|189.37|192.27|189.47|192.17|189.37|0
1648016040000|2022-03-23 06:14:00|192.27|189.47|192.27|189.47|192.27|189.47|192.27|189.47|0
1648016070000|2022-03-23 06:14:30|192.32|189.52|192.38|189.58|192.38|189.58|192.32|189.52|0
1648016100000|2022-03-23 06:15:00|192.48|189.68|192.48|189.68|192.48|189.68|192.48|189.68|0
1648016150000|2022-03-23 06:15:50|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1648016160000|2022-03-23 06:16:00|192.48|189.68|192.58|189.78|192.58|189.78|192.48|189.68|0
1648016190000|2022-03-23 06:16:30|192.68|189.88|192.68|189.88|192.68|189.88|192.68|189.88|0
1648016210000|2022-03-23 06:16:50|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1648016220000|2022-03-23 06:17:00|192.48|189.68|192.48|189.68|192.48|189.68|192.48|189.68|0
1648016240000|2022-03-23 06:17:20|192.68|189.88|192.68|189.88|192.68|189.88|192.68|189.88|0
1648016250000|2022-03-23 06:17:30|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1648016260000|2022-03-23 06:17:40|192.48|189.68|192.58|189.78|192.58|189.78|192.48|189.68|0
1648016290000|2022-03-23 06:18:10|192.48|189.68|192.48|189.68|192.53|189.73|192.48|189.68|0
1648016300000|2022-03-23 06:18:20|192.58|189.78|192.52|189.72|192.58|189.78|192.48|189.68|0
1648016310000|2022-03-23 06:18:30|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1648016320000|2022-03-23 06:18:40|192.63|189.83|192.58|189.78|192.63|189.83|192.58|189.78|0
1648016330000|2022-03-23 06:18:50|192.68|189.88|192.68|189.88|192.68|189.88|192.68|189.88|0
1648016400000|2022-03-23 06:20:00|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1648016440000|2022-03-23 06:20:40|192.58|189.78|192.58|189.78|192.58|189.78|192.58|189.78|0
1648016460000|2022-03-23 06:21:00|192.63|189.83|192.78|189.98|192.78|189.98|192.63|189.83|0
1648016470000|2022-03-23 06:21:10|192.68|189.88|192.68|189.88|192.68|189.88|192.68|189.88|0
1648016480000|2022-03-23 06:21:20|192.73|189.93|192.73|189.93|192.73|189.93|192.73|189.93|0
1648016490000|2022-03-23 06:21:30|192.68|189.88|192.68|189.88|192.68|189.88|192.68|189.88|0
1648016500000|2022-03-23 06:21:40|192.73|189.93|192.68|189.88|192.73|189.93|192.68|189.88|0
1648016540000|2022-03-23 06:22:20|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1648016550000|2022-03-23 06:22:30|192.68|189.88|192.68|189.88|192.68|189.88|192.68|189.88|0
1648016560000|2022-03-23 06:22:40|192.78|189.98|192.78|189.98|192.78|189.98|192.78|189.98|0
1648016590000|2022-03-23 06:23:10|192.68|189.88|192.58|189.78|192.68|189.88|192.58|189.78|0
1648016600000|2022-03-23 06:23:20|192.47|189.67|192.47|189.67|192.47|189.67|192.47|189.67|0
1648016640000|2022-03-23 06:24:00|192.37|189.57|192.37|189.57|192.42|189.62|192.37|189.57|0
1648016650000|2022-03-23 06:24:10|192.27|189.47|192.27|189.47|192.27|189.47|192.27|189.47|0
1648016660000|2022-03-23 06:24:20|192.17|189.37|192.17|189.37|192.17|189.37|192.17|189.37|0
1648016670000|2022-03-23 06:24:30|192.22|189.42|192.37|189.57|192.37|189.57|192.17|189.37|0
1648016700000|2022-03-23 06:25:00|192.27|189.47|192.37|189.57|192.37|189.57|192.27|189.47|0
1648016720000|2022-03-23 06:25:20|192.32|189.52|192.32|189.52|192.32|189.52|192.32|189.52|0
1648016730000|2022-03-23 06:25:30|192.27|189.47|192.27|189.47|192.27|189.47|192.27|189.47|0
1648016760000|2022-03-23 06:26:00|192.22|189.42|192.22|189.42|192.27|189.47|192.22|189.42|0
1648016770000|2022-03-23 06:26:10|192.27|189.47|192.27|189.47|192.27|189.47|192.27|189.47|0
1648016780000|2022-03-23 06:26:20|192.32|189.52|192.37|189.57|192.37|189.57|192.32|189.52|0
1648016800000|2022-03-23 06:26:40|192.32|189.52|192.27|189.47|192.32|189.52|192.27|189.47|0
1648016810000|2022-03-23 06:26:50|192.32|189.52|192.37|189.57|192.37|189.57|192.32|189.52|0
1648016820000|2022-03-23 06:27:00|192.27|189.47|192.17|189.37|192.27|189.47|192.17|189.37|0
1648016830000|2022-03-23 06:27:10|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1648016840000|2022-03-23 06:27:20|192.06|189.26|192.06|189.26|192.06|189.26|192.06|189.26|0
1648016850000|2022-03-23 06:27:30|192.01|189.21|191.96|189.16|192.01|189.21|191.96|189.16|0
1648016860000|2022-03-23 06:27:40|191.86|189.06|191.76|188.96|191.86|189.06|191.76|188.96|0
1648016880000|2022-03-23 06:28:00|191.81|189.01|191.76|188.96|191.81|189.01|191.76|188.96|0
1648016900000|2022-03-23 06:28:20|191.66|188.86|191.71|188.91|191.71|188.91|191.66|188.86|0
1648016910000|2022-03-23 06:28:30|191.66|188.86|191.76|188.96|191.76|188.96|191.66|188.86|0
1648016920000|2022-03-23 06:28:40|191.86|189.06|191.86|189.06|191.86|189.06|191.86|189.06|0
1648016930000|2022-03-23 06:28:50|192.01|189.21|192.01|189.21|192.01|189.21|192.01|189.21|0
1648016940000|2022-03-23 06:29:00|191.91|189.11|191.91|189.11|191.91|189.11|191.86|189.06|0
1648016950000|2022-03-23 06:29:10|191.86|189.06|191.86|189.06|191.86|189.06|191.86|189.06|0
1648016960000|2022-03-23 06:29:20|191.76|188.96|191.76|188.96|191.76|188.96|191.76|188.96|0
1648016970000|2022-03-23 06:29:30|191.66|188.86|191.7|188.9|191.7|188.9|191.66|188.86|0
1648016980000|2022-03-23 06:29:40|191.66|188.86|191.66|188.86|191.66|188.86|191.66|188.86|0
1648017000000|2022-03-23 06:30:00|191.6|188.8|191.55|188.75|191.6|188.8|191.45|188.65|0
1648017010000|2022-03-23 06:30:10|191.45|188.65|191.45|188.65|191.45|188.65|191.45|188.65|0
1648017020000|2022-03-23 06:30:20|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1648017030000|2022-03-23 06:30:30|191.25|188.45|191.4|188.6|191.4|188.6|191.25|188.45|0
1648017040000|2022-03-23 06:30:40|191.35|188.55|191.4|188.6|191.4|188.6|191.35|188.55|0
1648017050000|2022-03-23 06:30:50|191.45|188.65|191.35|188.55|191.45|188.65|191.35|188.55|0
1648017060000|2022-03-23 06:31:00|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1648017070000|2022-03-23 06:31:10|191.15|188.35|191.04|188.24|191.15|188.35|191.04|188.24|0
1648017090000|2022-03-23 06:31:30|191.15|188.35|191.04|188.24|191.15|188.35|191.04|188.24|0
1648017100000|2022-03-23 06:31:40|191.15|188.35|191.04|188.24|191.15|188.35|191.04|188.24|0
1648017120000|2022-03-23 06:32:00|191.09|188.29|191.15|188.35|191.15|188.35|191.09|188.29|0
1648017150000|2022-03-23 06:32:30|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1648017190000|2022-03-23 06:33:10|191.04|188.24|191.15|188.35|191.15|188.35|191.04|188.24|0
1648017220000|2022-03-23 06:33:40|191.09|188.29|191.15|188.35|191.15|188.35|191.09|188.29|0
1648017230000|2022-03-23 06:33:50|191.25|188.45|191.35|188.55|191.35|188.55|191.25|188.45|0
1648017250000|2022-03-23 06:34:10|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1648017260000|2022-03-23 06:34:20|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1648017270000|2022-03-23 06:34:30|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1648017280000|2022-03-23 06:34:40|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1648017300000|2022-03-23 06:35:00|191.45|188.65|191.45|188.65|191.45|188.65|191.45|188.65|0
1648017310000|2022-03-23 06:35:10|191.35|188.55|191.35|188.55|191.35|188.55|191.35|188.55|0
1648017320000|2022-03-23 06:35:20|191.3|188.5|191.35|188.55|191.35|188.55|191.3|188.5|0
1648017360000|2022-03-23 06:36:00|191.4|188.6|191.35|188.55|191.4|188.6|191.35|188.55|0
1648017390000|2022-03-23 06:36:30|191.4|188.6|191.45|188.65|191.45|188.65|191.4|188.6|0
1648017400000|2022-03-23 06:36:40|191.4|188.6|191.35|188.55|191.4|188.6|191.35|188.55|0
1648017410000|2022-03-23 06:36:50|191.04|188.24|191.14|188.34|191.14|188.34|191.04|188.24|0
1648017430000|2022-03-23 06:37:10|191.19|188.39|191.25|188.45|191.29|188.49|191.19|188.39|0
1648017440000|2022-03-23 06:37:20|191.35|188.55|191.45|188.65|191.45|188.65|191.35|188.55|0
1648017450000|2022-03-23 06:37:30|191.55|188.75|191.55|188.75|191.55|188.75|191.55|188.75|0
1648017490000|2022-03-23 06:38:10|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1648017510000|2022-03-23 06:38:30|191.29|188.49|191.29|188.49|191.35|188.55|191.29|188.49|0
1648017520000|2022-03-23 06:38:40|191.45|188.65|191.45|188.65|191.45|188.65|191.45|188.65|0
1648017530000|2022-03-23 06:38:50|191.55|188.75|191.55|188.75|191.55|188.75|191.55|188.75|0
1648017550000|2022-03-23 06:39:10|191.6|188.8|191.65|188.85|191.65|188.85|191.6|188.8|0
1648017560000|2022-03-23 06:39:20|191.7|188.9|191.65|188.85|191.7|188.9|191.65|188.85|0
1648017570000|2022-03-23 06:39:30|191.7|188.9|191.75|188.95|191.75|188.95|191.65|188.85|0
1648017600000|2022-03-23 06:40:00|191.8|189|191.8|189|191.8|189|191.8|189|0
1648017610000|2022-03-23 06:40:10|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1648017620000|2022-03-23 06:40:20|191.8|189|191.8|189|191.8|189|191.75|188.95|0
1648017630000|2022-03-23 06:40:30|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1648017660000|2022-03-23 06:41:00|191.65|188.85|191.65|188.85|191.65|188.85|191.65|188.85|0
1648017680000|2022-03-23 06:41:20|191.7|188.9|191.86|189.06|191.86|189.06|191.7|188.9|0
1648017690000|2022-03-23 06:41:30|191.8|189|191.8|189|191.8|189|191.8|189|0
1648017700000|2022-03-23 06:41:40|191.86|189.06|191.86|189.06|191.86|189.06|191.8|189|0
1648017730000|2022-03-23 06:42:10|191.96|189.16|191.96|189.16|191.96|189.16|191.96|189.16|0
1648017760000|2022-03-23 06:42:40|191.9|189.1|191.9|189.1|191.9|189.1|191.9|189.1|0
1648017770000|2022-03-23 06:42:50|191.86|189.06|191.9|189.1|191.9|189.1|191.86|189.06|0
1648017780000|2022-03-23 06:43:00|191.85|189.05|191.9|189.1|191.9|189.1|191.85|189.05|0
1648017790000|2022-03-23 06:43:10|191.96|189.16|191.9|189.1|191.96|189.16|191.9|189.1|0
1648017800000|2022-03-23 06:43:20|191.85|189.05|191.85|189.05|191.85|189.05|191.85|189.05|0
1648017810000|2022-03-23 06:43:30|191.8|189|191.8|189|191.8|189|191.8|189|0
1648017820000|2022-03-23 06:43:40|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1648017840000|2022-03-23 06:44:00|191.7|188.9|191.65|188.85|191.7|188.9|191.65|188.85|0
1648017850000|2022-03-23 06:44:10|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1648017870000|2022-03-23 06:44:30|191.7|188.9|191.7|188.9|191.75|188.95|191.7|188.9|0
1648017880000|2022-03-23 06:44:40|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1648017890000|2022-03-23 06:44:50|191|188.2|190.95|188.15|191|188.2|190.95|188.15|0
1648017900000|2022-03-23 06:45:00|190.9|188.1|190.95|188.15|190.95|188.15|190.9|188.1|0
1648017910000|2022-03-23 06:45:10|191.2|188.4|191.1|188.3|191.2|188.4|191.1|188.3|0
1648017920000|2022-03-23 06:45:20|191.2|188.4|191.2|188.4|191.2|188.4|191.15|188.35|0
1648017930000|2022-03-23 06:45:30|191.1|188.3|191.1|188.3|191.1|188.3|191.1|188.3|0
1648017950000|2022-03-23 06:45:50|191|188.2|191|188.2|191|188.2|191|188.2|0
1648017960000|2022-03-23 06:46:00|190.95|188.15|190.95|188.15|190.95|188.15|190.95|188.15|0
1648017970000|2022-03-23 06:46:10|190.9|188.1|190.8|188|190.9|188.1|190.8|188|0
1648018000000|2022-03-23 06:46:40|190.69|187.89|190.64|187.84|190.69|187.89|190.64|187.84|0
1648018010000|2022-03-23 06:46:50|190.69|187.89|190.74|187.94|190.74|187.94|190.69|187.89|0
1648018020000|2022-03-23 06:47:00|190.8|188|190.69|187.89|190.8|188|190.69|187.89|0
1648018050000|2022-03-23 06:47:30|190.8|188|190.64|187.84|190.8|188|190.64|187.84|0
1648018060000|2022-03-23 06:47:40|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1648018070000|2022-03-23 06:47:50|190.64|187.84|190.59|187.79|190.64|187.84|190.59|187.79|0
1648018080000|2022-03-23 06:48:00|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1648018090000|2022-03-23 06:48:10|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1648018100000|2022-03-23 06:48:20|190.64|187.84|190.64|187.84|190.69|187.89|190.64|187.84|0
1648018110000|2022-03-23 06:48:30|190.69|187.89|190.59|187.79|190.69|187.89|190.59|187.79|0
1648018120000|2022-03-23 06:48:40|190.54|187.74|190.49|187.69|190.54|187.74|190.49|187.69|0
1648018140000|2022-03-23 06:49:00|190.34|187.54|190.39|187.59|190.39|187.59|190.34|187.54|0
1648018150000|2022-03-23 06:49:10|190.29|187.49|190.34|187.54|190.39|187.59|190.29|187.49|0
1648018160000|2022-03-23 06:49:20|190.29|187.49|190.23|187.43|190.29|187.49|190.19|187.39|0
1648018170000|2022-03-23 06:49:30|190.29|187.49|190.18|187.38|190.29|187.49|190.18|187.38|0
1648018180000|2022-03-23 06:49:40|190.29|187.49|190.29|187.49|190.29|187.49|190.29|187.49|0
1648018200000|2022-03-23 06:50:00|190.34|187.54|190.29|187.49|190.39|187.59|190.29|187.49|0
1648018210000|2022-03-23 06:50:10|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1648018220000|2022-03-23 06:50:20|190.18|187.38|190.08|187.28|190.29|187.49|190.08|187.28|0
1648018230000|2022-03-23 06:50:30|189.98|187.18|189.98|187.18|190.08|187.28|189.98|187.18|0
1648018240000|2022-03-23 06:50:40|189.88|187.08|189.98|187.18|189.98|187.18|189.88|187.08|0
1648018250000|2022-03-23 06:50:50|190.03|187.23|189.93|187.13|190.03|187.23|189.93|187.13|0
1648018260000|2022-03-23 06:51:00|189.88|187.08|189.98|187.18|189.98|187.18|189.88|187.08|0
1648018280000|2022-03-23 06:51:20|190.03|187.23|190.08|187.28|190.08|187.28|189.98|187.18|0
1648018310000|2022-03-23 06:51:50|190.13|187.33|190.08|187.28|190.13|187.33|190.08|187.28|0
1648018330000|2022-03-23 06:52:10|190.03|187.23|189.98|187.18|190.03|187.23|189.98|187.18|0
1648018360000|2022-03-23 06:52:40|190.08|187.28|190.08|187.28|190.08|187.28|190.08|187.28|0
1648018370000|2022-03-23 06:52:50|189.98|187.18|189.98|187.18|189.98|187.18|189.98|187.18|0
1648018400000|2022-03-23 06:53:20|190.03|187.23|190.08|187.28|190.08|187.28|190.03|187.23|0
1648018420000|2022-03-23 06:53:40|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1648018430000|2022-03-23 06:53:50|190.13|187.33|190.13|187.33|190.13|187.33|190.13|187.33|0
1648018440000|2022-03-23 06:54:00|190.18|187.38|190.28|187.48|190.28|187.48|190.18|187.38|0
1648018470000|2022-03-23 06:54:30|190.23|187.43|190.18|187.38|190.28|187.48|190.18|187.38|0
1648018500000|2022-03-23 06:55:00|190.13|187.33|190.13|187.33|190.13|187.33|190.13|187.33|0
1648018510000|2022-03-23 06:55:10|190.08|187.28|190.13|187.33|190.18|187.38|190.08|187.28|0
1648018520000|2022-03-23 06:55:20|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1648018530000|2022-03-23 06:55:30|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1648018550000|2022-03-23 06:55:50|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1648018560000|2022-03-23 06:56:00|190.28|187.48|190.39|187.59|190.39|187.59|190.28|187.48|0
1648018620000|2022-03-23 06:57:00|190.54|187.74|190.49|187.69|190.54|187.74|190.49|187.69|0
1648018630000|2022-03-23 06:57:10|190.54|187.74|190.59|187.79|190.59|187.79|190.54|187.74|0
1648018640000|2022-03-23 06:57:20|190.54|187.74|190.59|187.79|190.59|187.79|190.54|187.74|0
1648018670000|2022-03-23 06:57:50|190.49|187.69|190.59|187.79|190.59|187.79|190.49|187.69|0
1648018700000|2022-03-23 06:58:20|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1648018710000|2022-03-23 06:58:30|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1648018720000|2022-03-23 06:58:40|190.54|187.74|190.54|187.74|190.54|187.74|190.54|187.74|0
1648018730000|2022-03-23 06:58:50|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1648018740000|2022-03-23 06:59:00|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1648018750000|2022-03-23 06:59:10|190.59|187.79|190.59|187.79|190.59|187.79|190.59|187.79|0
1648018780000|2022-03-23 06:59:40|190.53|187.73|190.59|187.79|190.59|187.79|190.53|187.73|0
1648018790000|2022-03-23 06:59:50|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1648018800000|2022-03-23 07:00:00|190.59|187.79|190.69|187.89|190.69|187.89|190.59|187.79|0
1648018840000|2022-03-23 07:00:40|190.59|187.79|190.59|187.79|190.59|187.79|190.53|187.73|0
1648018850000|2022-03-23 07:00:50|190.38|187.58|190.38|187.58|190.38|187.58|190.38|187.58|0
1648018880000|2022-03-23 07:01:20|190.49|187.69|190.49|187.69|190.49|187.69|190.49|187.69|0
1648018890000|2022-03-23 07:01:30|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1648018910000|2022-03-23 07:01:50|190.18|187.38|190.18|187.38|190.18|187.38|190.18|187.38|0
1648018920000|2022-03-23 07:02:00|190.08|187.28|190.18|187.38|190.18|187.38|190.08|187.28|0
1648018930000|2022-03-23 07:02:10|190.28|187.48|190.28|187.48|190.28|187.48|190.28|187.48|0
1648018940000|2022-03-23 07:02:20|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1648018950000|2022-03-23 07:02:30|190.28|187.48|190.08|187.28|190.28|187.48|190.08|187.28|0
1648018980000|2022-03-23 07:03:00|190.18|187.38|190.08|187.28|190.18|187.38|190.08|187.28|0
1648018990000|2022-03-23 07:03:10|189.98|187.18|189.98|187.18|190.03|187.23|189.98|187.18|0
1648019020000|2022-03-23 07:03:40|189.92|187.12|189.98|187.18|189.98|187.18|189.92|187.12|0
1648019030000|2022-03-23 07:03:50|189.92|187.12|189.92|187.12|189.92|187.12|189.92|187.12|0
1648019040000|2022-03-23 07:04:00|189.88|187.08|189.88|187.08|189.92|187.12|189.88|187.08|0
1648019050000|2022-03-23 07:04:10|189.57|186.77|190.03|187.23|190.03|187.23|189.57|186.77|0
1648019060000|2022-03-23 07:04:20|189.98|187.18|189.92|187.12|189.98|187.18|189.92|187.12|0
1648019070000|2022-03-23 07:04:30|189.88|187.08|189.77|186.97|189.88|187.08|189.77|186.97|0
1648019080000|2022-03-23 07:04:40|189.88|187.08|189.88|187.08|189.88|187.08|189.88|187.08|0
1648019090000|2022-03-23 07:04:50|189.98|187.18|189.98|187.18|189.98|187.18|189.98|187.18|0
1648019100000|2022-03-23 07:05:00|189.78|187.38|189.68|187.28|189.78|187.38|189.62|187.22|0
1648019110000|2022-03-23 07:05:10|189.62|187.22|189.57|187.17|189.68|187.28|189.57|187.17|0
1648019130000|2022-03-23 07:05:30|189.52|187.12|189.37|186.97|189.52|187.12|189.37|186.97|0
1648019150000|2022-03-23 07:05:50|189.27|186.87|189.27|186.87|189.37|186.97|189.27|186.87|0
1648019160000|2022-03-23 07:06:00|189.37|186.97|189.37|186.97|189.37|186.97|189.37|186.97|0
1648019170000|2022-03-23 07:06:10|189.27|186.87|189.37|186.97|189.37|186.97|189.27|186.87|0
1648019180000|2022-03-23 07:06:20|189.27|186.87|189.27|186.87|189.37|186.97|189.27|186.87|0
1648019190000|2022-03-23 07:06:30|189.32|186.92|189.17|186.77|189.32|186.92|189.17|186.77|0
1648019200000|2022-03-23 07:06:40|189.07|186.67|189.27|186.87|189.27|186.87|189.07|186.67|0
1648019210000|2022-03-23 07:06:50|189.22|186.82|189.17|186.77|189.27|186.87|189.17|186.77|0
1648019220000|2022-03-23 07:07:00|189.12|186.72|189.17|186.77|189.17|186.77|189.12|186.72|0
1648019230000|2022-03-23 07:07:10|188.97|186.57|188.86|186.46|188.97|186.57|188.86|186.46|0
1648019240000|2022-03-23 07:07:20|189.07|186.67|189.17|186.77|189.17|186.77|189.07|186.67|0
1648019250000|2022-03-23 07:07:30|189.07|186.67|189.07|186.67|189.07|186.67|189.07|186.67|0
1648019270000|2022-03-23 07:07:50|189.11|186.71|189.17|186.77|189.17|186.77|189.11|186.71|0
1648019280000|2022-03-23 07:08:00|189.11|186.71|189.07|186.67|189.11|186.71|189.07|186.67|0
1648019300000|2022-03-23 07:08:20|189.17|186.77|189.17|186.77|189.17|186.77|189.17|186.77|0
1648019310000|2022-03-23 07:08:30|189.07|186.67|189.07|186.67|189.07|186.67|189.07|186.67|0
1648019320000|2022-03-23 07:08:40|189.17|186.77|189.07|186.67|189.17|186.77|189.07|186.67|0
1648019330000|2022-03-23 07:08:50|189.11|186.71|189.11|186.71|189.11|186.71|189.07|186.67|0
1648019340000|2022-03-23 07:09:00|189.07|186.67|189.17|186.77|189.17|186.77|189.07|186.67|0
1648019370000|2022-03-23 07:09:30|189.27|186.87|189.37|186.97|189.37|186.97|189.27|186.87|0
1648019380000|2022-03-23 07:09:40|189.27|186.87|189.32|186.92|189.32|186.92|189.27|186.87|0
1648019390000|2022-03-23 07:09:50|189.27|186.87|189.32|186.92|189.32|186.92|189.27|186.87|0
1648019400000|2022-03-23 07:10:00|189.37|186.97|189.37|186.97|189.37|186.97|189.37|186.97|0
1648019410000|2022-03-23 07:10:10|189.27|186.87|189.27|186.87|189.27|186.87|189.27|186.87|0
1648019420000|2022-03-23 07:10:20|189.22|186.82|189.07|186.67|189.22|186.82|189.07|186.67|0
1648019430000|2022-03-23 07:10:30|188.96|186.56|189.07|186.67|189.07|186.67|188.96|186.56|0
1648019450000|2022-03-23 07:10:50|188.96|186.56|188.96|186.56|188.96|186.56|188.96|186.56|0
1648019460000|2022-03-23 07:11:00|188.86|186.46|188.86|186.46|188.96|186.56|188.86|186.46|0
1648019480000|2022-03-23 07:11:20|188.96|186.56|188.96|186.56|188.96|186.56|188.96|186.56|0
1648019490000|2022-03-23 07:11:30|189.17|186.77|189.11|186.71|189.17|186.77|189.11|186.71|0
1648019510000|2022-03-23 07:11:50|189.17|186.77|189.17|186.77|189.17|186.77|189.11|186.71|0
1648019520000|2022-03-23 07:12:00|189.11|186.71|188.96|186.56|189.11|186.71|188.96|186.56|0
1648019540000|2022-03-23 07:12:20|188.91|186.51|188.91|186.51|188.96|186.56|188.91|186.51|0
1648019550000|2022-03-23 07:12:30|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1648019560000|2022-03-23 07:12:40|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1648019570000|2022-03-23 07:12:50|188.71|186.31|188.76|186.36|188.76|186.36|188.66|186.26|0
1648019580000|2022-03-23 07:13:00|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1648019590000|2022-03-23 07:13:10|188.91|186.51|188.86|186.46|188.91|186.51|188.86|186.46|0
1648019600000|2022-03-23 07:13:20|188.76|186.36|188.81|186.41|188.81|186.41|188.76|186.36|0
1648019610000|2022-03-23 07:13:30|188.76|186.36|188.76|186.36|188.81|186.41|188.76|186.36|0
1648019620000|2022-03-23 07:13:40|188.81|186.41|188.81|186.41|188.86|186.46|188.81|186.41|0
1648019630000|2022-03-23 07:13:50|188.76|186.36|188.81|186.41|188.86|186.46|188.76|186.36|0
1648019640000|2022-03-23 07:14:00|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1648019650000|2022-03-23 07:14:10|188.71|186.31|188.71|186.31|188.76|186.36|188.71|186.31|0
1648019660000|2022-03-23 07:14:20|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1648019690000|2022-03-23 07:14:50|188.81|186.41|188.76|186.36|188.81|186.41|188.76|186.36|0
1648019700000|2022-03-23 07:15:00|188.66|186.26|188.76|186.36|188.76|186.36|188.66|186.26|0
1648019710000|2022-03-23 07:15:10|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1648019720000|2022-03-23 07:15:20|188.96|186.56|188.91|186.51|188.96|186.56|188.91|186.51|0
1648019730000|2022-03-23 07:15:30|188.96|186.56|188.86|186.46|188.96|186.56|188.86|186.46|0
1648019740000|2022-03-23 07:15:40|188.81|186.41|188.66|186.26|188.81|186.41|188.66|186.26|0
1648019760000|2022-03-23 07:16:00|188.81|186.41|188.76|186.36|188.86|186.46|188.76|186.36|0
1648019770000|2022-03-23 07:16:10|188.66|186.26|188.66|186.26|188.66|186.26|188.66|186.26|0
1648019780000|2022-03-23 07:16:20|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1648019790000|2022-03-23 07:16:30|188.66|186.26|188.66|186.26|188.71|186.31|188.66|186.26|0
1648019800000|2022-03-23 07:16:40|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1648019830000|2022-03-23 07:17:10|188.66|186.26|188.66|186.26|188.66|186.26|188.66|186.26|0
1648019840000|2022-03-23 07:17:20|188.76|186.36|188.81|186.41|188.81|186.41|188.76|186.36|0
1648019850000|2022-03-23 07:17:30|188.86|186.46|188.76|186.36|188.86|186.46|188.66|186.26|0
1648019870000|2022-03-23 07:17:50|188.86|186.46|188.81|186.41|188.86|186.46|188.81|186.41|0
1648019880000|2022-03-23 07:18:00|188.76|186.36|188.66|186.26|188.76|186.36|188.66|186.26|0
1648019890000|2022-03-23 07:18:10|188.76|186.36|188.76|186.36|188.76|186.36|188.66|186.26|0
1648019910000|2022-03-23 07:18:30|190.21|187.81|190.16|187.76|190.21|187.81|190.16|187.76|0
1648019920000|2022-03-23 07:18:40|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1648019950000|2022-03-23 07:19:10|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1648019970000|2022-03-23 07:19:30|188.81|186.41|188.76|186.36|188.81|186.41|188.76|186.36|0
1648019990000|2022-03-23 07:19:50|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1648020000000|2022-03-23 07:20:00|188.71|186.31|188.76|186.36|188.76|186.36|188.71|186.31|0
1648020010000|2022-03-23 07:20:10|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1648020020000|2022-03-23 07:20:20|188.81|186.41|188.86|186.46|188.86|186.46|188.76|186.36|0
1648020030000|2022-03-23 07:20:30|188.81|186.41|188.76|186.36|188.81|186.41|188.76|186.36|0
1648020100000|2022-03-23 07:21:40|188.66|186.26|188.76|186.36|188.76|186.36|188.66|186.26|0
1648020130000|2022-03-23 07:22:10|188.66|186.26|188.71|186.31|188.71|186.31|188.66|186.26|0
1648020140000|2022-03-23 07:22:20|188.76|186.36|188.86|186.46|188.86|186.46|188.76|186.36|0
1648020150000|2022-03-23 07:22:30|188.91|186.51|188.96|186.56|188.96|186.56|188.91|186.51|0
1648020160000|2022-03-23 07:22:40|188.86|186.46|188.76|186.36|188.86|186.46|188.76|186.36|0
1648020170000|2022-03-23 07:22:50|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1648020180000|2022-03-23 07:23:00|188.76|186.36|188.86|186.46|188.86|186.46|188.76|186.36|0
1648020190000|2022-03-23 07:23:10|188.91|186.51|188.96|186.56|188.96|186.56|188.91|186.51|0
1648020200000|2022-03-23 07:23:20|188.91|186.51|189.06|186.66|189.06|186.66|188.91|186.51|0
1648020210000|2022-03-23 07:23:30|189.16|186.76|189.06|186.66|189.16|186.76|189.06|186.66|0
1648020220000|2022-03-23 07:23:40|189.11|186.71|189.16|186.76|189.16|186.76|189.06|186.66|0
1648020240000|2022-03-23 07:24:00|189.11|186.71|189.16|186.76|189.16|186.76|189.11|186.71|0
1648020250000|2022-03-23 07:24:10|189.06|186.66|189.06|186.66|189.06|186.66|189.06|186.66|0
1648020260000|2022-03-23 07:24:20|189.11|186.71|189.06|186.66|189.11|186.71|189.01|186.61|0
1648020270000|2022-03-23 07:24:30|189.01|186.61|189.06|186.66|189.06|186.66|189.01|186.61|0
1648020280000|2022-03-23 07:24:40|189.11|186.71|188.96|186.56|189.11|186.71|188.96|186.56|0
1648020290000|2022-03-23 07:24:50|188.91|186.51|188.86|186.46|188.96|186.56|188.86|186.46|0
1648020300000|2022-03-23 07:25:00|188.91|186.51|188.96|186.56|188.96|186.56|188.91|186.51|0
1648020340000|2022-03-23 07:25:40|188.91|186.51|188.96|186.56|188.96|186.56|188.91|186.51|0
1648020350000|2022-03-23 07:25:50|189.01|186.61|189.06|186.66|189.06|186.66|189.01|186.61|0
1648020360000|2022-03-23 07:26:00|188.96|186.56|189.11|186.71|189.11|186.71|188.96|186.56|0
1648020370000|2022-03-23 07:26:10|189.06|186.66|189.06|186.66|189.06|186.66|189.06|186.66|0
1648020380000|2022-03-23 07:26:20|189.16|186.76|189.16|186.76|189.16|186.76|189.16|186.76|0
1648020400000|2022-03-23 07:26:40|189.11|186.71|189.16|186.76|189.16|186.76|189.11|186.71|0
1648020410000|2022-03-23 07:26:50|189.26|186.86|189.26|186.86|189.26|186.86|189.26|186.86|0
1648020430000|2022-03-23 07:27:10|189.21|186.81|189.21|186.81|189.21|186.81|189.21|186.81|0
1648020440000|2022-03-23 07:27:20|189.26|186.86|189.16|186.76|189.26|186.86|189.16|186.76|0
1648020450000|2022-03-23 07:27:30|189.26|186.86|189.26|186.86|189.26|186.86|189.26|186.86|0
1648020460000|2022-03-23 07:27:40|189.21|186.81|189.16|186.76|189.21|186.81|189.16|186.76|0
1648020470000|2022-03-23 07:27:50|189.21|186.81|189.16|186.76|189.21|186.81|189.16|186.76|0
1648020510000|2022-03-23 07:28:30|189.11|186.71|189.16|186.76|189.16|186.76|189.11|186.71|0
1648020540000|2022-03-23 07:29:00|189.26|186.86|189.26|186.86|189.26|186.86|189.26|186.86|0
1648020580000|2022-03-23 07:29:40|189.36|186.96|189.26|186.86|189.36|186.96|189.26|186.86|0
1648020590000|2022-03-23 07:29:50|189.31|186.91|189.31|186.91|189.31|186.91|189.31|186.91|0
1648020600000|2022-03-23 07:30:00|189.26|186.86|189.26|186.86|189.26|186.86|189.26|186.86|0
1648020610000|2022-03-23 07:30:10|189.16|186.76|189.16|186.76|189.16|186.76|189.16|186.76|0
1648020620000|2022-03-23 07:30:20|189.26|186.86|189.26|186.86|189.26|186.86|189.26|186.86|0
1648020630000|2022-03-23 07:30:30|189.16|186.76|189.16|186.76|189.16|186.76|189.16|186.76|0
1648020650000|2022-03-23 07:30:50|189.21|186.81|189.21|186.81|189.21|186.81|189.21|186.81|0
1648020660000|2022-03-23 07:31:00|189.26|186.86|189.26|186.86|189.26|186.86|189.26|186.86|0
1648020670000|2022-03-23 07:31:10|189.21|186.81|189.16|186.76|189.21|186.81|189.16|186.76|0
1648020690000|2022-03-23 07:31:30|189.26|186.86|189.21|186.81|189.26|186.86|189.21|186.81|0
1648020700000|2022-03-23 07:31:40|189.16|186.76|189.16|186.76|189.16|186.76|189.16|186.76|0
1648020720000|2022-03-23 07:32:00|189.06|186.66|189.01|186.61|189.11|186.71|189.01|186.61|0
1648020730000|2022-03-23 07:32:10|188.96|186.56|188.96|186.56|188.96|186.56|188.96|186.56|0
1648020750000|2022-03-23 07:32:30|188.86|186.46|188.96|186.56|188.96|186.56|188.86|186.46|0
1648020770000|2022-03-23 07:32:50|188.86|186.46|188.86|186.46|188.86|186.46|188.86|186.46|0
1648020780000|2022-03-23 07:33:00|188.85|186.45|188.9|186.5|188.9|186.5|188.85|186.45|0
1648020790000|2022-03-23 07:33:10|188.85|186.45|188.85|186.45|188.85|186.45|188.85|186.45|0
1648020820000|2022-03-23 07:33:40|188.75|186.35|188.75|186.35|188.75|186.35|188.75|186.35|0
1648020830000|2022-03-23 07:33:50|188.65|186.25|188.7|186.3|188.75|186.35|188.65|186.25|0
1648020840000|2022-03-23 07:34:00|188.75|186.35|188.75|186.35|188.75|186.35|188.65|186.25|0
1648020850000|2022-03-23 07:34:10|188.65|186.25|188.75|186.35|188.75|186.35|188.65|186.25|0
1648020860000|2022-03-23 07:34:20|188.7|186.3|188.75|186.35|188.75|186.35|188.7|186.3|0
1648020870000|2022-03-23 07:34:30|188.7|186.3|188.7|186.3|188.7|186.3|188.7|186.3|0
1648020880000|2022-03-23 07:34:40|188.65|186.25|188.55|186.15|188.65|186.25|188.5|186.1|0
1648020890000|2022-03-23 07:34:50|188.45|186.05|188.45|186.05|188.45|186.05|188.45|186.05|0
1648020900000|2022-03-23 07:35:00|188.15|185.75|188.15|185.75|188.15|185.75|188.15|185.75|0
1648020910000|2022-03-23 07:35:10|187.84|185.44|187.84|185.44|187.95|185.55|187.84|185.44|0
1648020920000|2022-03-23 07:35:20|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1648020930000|2022-03-23 07:35:30|188.05|185.65|187.84|185.44|188.05|185.65|187.84|185.44|0
1648020940000|2022-03-23 07:35:40|187.74|185.34|187.74|185.34|187.74|185.34|187.74|185.34|0
1648020950000|2022-03-23 07:35:50|187.84|185.44|187.74|185.34|187.95|185.55|187.74|185.34|0
1648020960000|2022-03-23 07:36:00|187.84|185.44|187.95|185.55|187.95|185.55|187.84|185.44|0
1648020970000|2022-03-23 07:36:10|187.89|185.49|187.74|185.34|187.89|185.49|187.74|185.34|0
1648020980000|2022-03-23 07:36:20|187.79|185.39|187.74|185.34|187.79|185.39|187.74|185.34|0
1648020990000|2022-03-23 07:36:30|187.69|185.29|187.69|185.29|187.69|185.29|187.69|185.29|0
1648021000000|2022-03-23 07:36:40|187.64|185.24|187.74|185.34|187.74|185.34|187.64|185.24|0
1648021010000|2022-03-23 07:36:50|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1648021020000|2022-03-23 07:37:00|188.05|185.65|188.05|185.65|188.05|185.65|187.99|185.59|0
1648021030000|2022-03-23 07:37:10|187.94|185.54|187.84|185.44|187.94|185.54|187.84|185.44|0
1648021060000|2022-03-23 07:37:40|187.94|185.54|187.94|185.54|187.94|185.54|187.94|185.54|0
1648021070000|2022-03-23 07:37:50|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1648021090000|2022-03-23 07:38:10|188.15|185.75|188.25|185.85|188.25|185.85|188.15|185.75|0
1648021100000|2022-03-23 07:38:20|188.35|185.95|188.35|185.95|188.35|185.95|188.35|185.95|0
1648021110000|2022-03-23 07:38:30|188.25|185.85|188.35|185.95|188.35|185.95|188.25|185.85|0
1648021130000|2022-03-23 07:38:50|188.25|185.85|188.25|185.85|188.25|185.85|188.25|185.85|0
1648021140000|2022-03-23 07:39:00|188.35|185.95|188.35|185.95|188.35|185.95|188.35|185.95|0
1648021150000|2022-03-23 07:39:10|188.45|186.05|188.55|186.15|188.55|186.15|188.45|186.05|0
1648021160000|2022-03-23 07:39:20|188.65|186.25|188.55|186.15|188.65|186.25|188.55|186.15|0
1648021170000|2022-03-23 07:39:30|188.5|186.1|188.45|186.05|188.55|186.15|188.45|186.05|0
1648021180000|2022-03-23 07:39:40|188.55|186.15|188.55|186.15|188.55|186.15|188.55|186.15|0
1648021190000|2022-03-23 07:39:50|188.6|186.2|188.65|186.25|188.65|186.25|188.6|186.2|0
1648021200000|2022-03-23 07:40:00|188.55|186.15|188.55|186.15|188.55|186.15|188.55|186.15|0
1648021210000|2022-03-23 07:40:10|188.65|186.25|188.55|186.15|188.65|186.25|188.55|186.15|0
1648021220000|2022-03-23 07:40:20|188.45|186.05|188.35|185.95|188.45|186.05|188.35|185.95|0
1648021230000|2022-03-23 07:40:30|188.45|186.05|188.45|186.05|188.45|186.05|188.45|186.05|0
1648021240000|2022-03-23 07:40:40|188.35|185.95|188.35|185.95|188.35|185.95|188.35|185.95|0
1648021250000|2022-03-23 07:40:50|188.45|186.05|188.45|186.05|188.45|186.05|188.45|186.05|0
1648021260000|2022-03-23 07:41:00|188.55|186.15|188.5|186.1|188.55|186.15|188.45|186.05|0
1648021270000|2022-03-23 07:41:10|188.55|186.15|188.45|186.05|188.55|186.15|188.45|186.05|0
1648021280000|2022-03-23 07:41:20|188.5|186.1|188.65|186.25|188.65|186.25|188.5|186.1|0
1648021290000|2022-03-23 07:41:30|188.75|186.35|188.75|186.35|188.75|186.35|188.75|186.35|0
1648021310000|2022-03-23 07:41:50|188.65|186.25|188.75|186.35|188.75|186.35|188.65|186.25|0
1648021320000|2022-03-23 07:42:00|188.65|186.25|188.65|186.25|188.65|186.25|188.65|186.25|0
1648021330000|2022-03-23 07:42:10|188.7|186.3|188.75|186.35|188.75|186.35|188.7|186.3|0
1648021350000|2022-03-23 07:42:30|188.65|186.25|188.65|186.25|188.65|186.25|188.65|186.25|0
1648021360000|2022-03-23 07:42:40|188.55|186.15|188.55|186.15|188.55|186.15|188.55|186.15|0
1648021370000|2022-03-23 07:42:50|188.5|186.1|188.55|186.15|188.55|186.15|188.45|186.05|0
1648021390000|2022-03-23 07:43:10|188.5|186.1|188.5|186.1|188.5|186.1|188.5|186.1|0
1648021400000|2022-03-23 07:43:20|188.45|186.05|188.5|186.1|188.5|186.1|188.45|186.05|0
1648021410000|2022-03-23 07:43:30|188.45|186.05|188.6|186.2|188.6|186.2|188.45|186.05|0
1648021420000|2022-03-23 07:43:40|188.55|186.15|188.55|186.15|188.55|186.15|188.5|186.1|0
1648021430000|2022-03-23 07:43:50|188.6|186.2|188.55|186.15|188.6|186.2|188.55|186.15|0
1648021440000|2022-03-23 07:44:00|188.6|186.2|188.55|186.15|188.6|186.2|188.55|186.15|0
1648021450000|2022-03-23 07:44:10|188.6|186.2|188.6|186.2|188.6|186.2|188.6|186.2|0
1648021460000|2022-03-23 07:44:20|188.65|186.25|188.65|186.25|188.65|186.25|188.65|186.25|0
1648021470000|2022-03-23 07:44:30|188.55|186.15|188.45|186.05|188.55|186.15|188.45|186.05|0
1648021490000|2022-03-23 07:44:50|188.39|185.99|188.39|185.99|188.45|186.05|188.39|185.99|0
1648021500000|2022-03-23 07:45:00|188.45|186.05|188.35|185.95|188.45|186.05|188.35|185.95|0
1648021510000|2022-03-23 07:45:10|188.29|185.89|188.35|185.95|188.35|185.95|188.29|185.89|0
1648021520000|2022-03-23 07:45:20|188.24|185.84|188.24|185.84|188.24|185.84|188.24|185.84|0
1648021530000|2022-03-23 07:45:30|188.29|185.89|188.55|186.15|188.55|186.15|188.29|185.89|0
1648021540000|2022-03-23 07:45:40|188.45|186.05|188.24|185.84|188.45|186.05|188.24|185.84|0
1648021550000|2022-03-23 07:45:50|188.29|185.89|188.24|185.84|188.29|185.89|188.24|185.84|0
1648021560000|2022-03-23 07:46:00|188.35|185.95|188.35|185.95|188.35|185.95|188.35|185.95|0
1648021570000|2022-03-23 07:46:10|188.24|185.84|188.45|186.05|188.45|186.05|188.24|185.84|0
1648021580000|2022-03-23 07:46:20|188.35|185.95|188.34|185.94|188.39|185.99|188.34|185.94|0
1648021600000|2022-03-23 07:46:40|188.24|185.84|188.24|185.84|188.24|185.84|188.24|185.84|0
1648021620000|2022-03-23 07:47:00|188.34|185.94|188.29|185.89|188.34|185.94|188.29|185.89|0
1648021630000|2022-03-23 07:47:10|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1648021650000|2022-03-23 07:47:30|188.39|185.99|188.55|186.15|188.55|186.15|188.34|185.94|0
1648021660000|2022-03-23 07:47:40|188.6|186.2|188.45|186.05|188.6|186.2|188.45|186.05|0
1648021670000|2022-03-23 07:47:50|188.39|185.99|188.34|185.94|188.39|185.99|188.34|185.94|0
1648021680000|2022-03-23 07:48:00|188.24|185.84|188.45|186.05|188.45|186.05|188.24|185.84|0
1648021690000|2022-03-23 07:48:10|188.39|185.99|188.34|185.94|188.39|185.99|188.34|185.94|0
1648021700000|2022-03-23 07:48:20|188.29|185.89|188.34|185.94|188.34|185.94|188.29|185.89|0
1648021710000|2022-03-23 07:48:30|188.24|185.84|188.34|185.94|188.34|185.94|188.24|185.84|0
1648021720000|2022-03-23 07:48:40|188.24|185.84|188.24|185.84|188.24|185.84|188.24|185.84|0
1648021730000|2022-03-23 07:48:50|188.19|185.79|188.19|185.79|188.19|185.79|188.19|185.79|0
1648021740000|2022-03-23 07:49:00|188.24|185.84|188.29|185.89|188.29|185.89|188.24|185.84|0
1648021750000|2022-03-23 07:49:10|188.24|185.84|188.34|185.94|188.34|185.94|188.24|185.84|0
1648021770000|2022-03-23 07:49:30|188.44|186.04|188.44|186.04|188.44|186.04|188.44|186.04|0
1648021780000|2022-03-23 07:49:40|188.55|186.15|188.55|186.15|188.55|186.15|188.55|186.15|0
1648021800000|2022-03-23 07:50:00|188.65|186.25|188.65|186.25|188.65|186.25|188.65|186.25|0
1648021810000|2022-03-23 07:50:10|188.59|186.19|188.55|186.15|188.65|186.25|188.55|186.15|0
1648021820000|2022-03-23 07:50:20|188.65|186.25|188.65|186.25|188.65|186.25|188.55|186.15|0
1648021830000|2022-03-23 07:50:30|188.59|186.19|188.65|186.25|188.65|186.25|188.59|186.19|0
1648021840000|2022-03-23 07:50:40|188.59|186.19|188.65|186.25|188.65|186.25|188.59|186.19|0
1648021850000|2022-03-23 07:50:50|188.69|186.29|188.55|186.15|188.69|186.29|188.55|186.15|0
1648021860000|2022-03-23 07:51:00|188.49|186.09|188.49|186.09|188.49|186.09|188.49|186.09|0
1648021870000|2022-03-23 07:51:10|188.44|186.04|188.44|186.04|188.44|186.04|188.44|186.04|0
1648021880000|2022-03-23 07:51:20|188.49|186.09|188.55|186.15|188.55|186.15|188.49|186.09|0
1648021900000|2022-03-23 07:51:40|188.44|186.04|188.44|186.04|188.44|186.04|188.44|186.04|0
1648021910000|2022-03-23 07:51:50|188.39|185.99|188.44|186.04|188.44|186.04|188.39|185.99|0
1648021920000|2022-03-23 07:52:00|188.39|185.99|188.29|185.89|188.39|185.99|188.29|185.89|0
1648021930000|2022-03-23 07:52:10|188.34|185.94|188.39|185.99|188.39|185.99|188.34|185.94|0
1648021950000|2022-03-23 07:52:30|188.44|186.04|188.39|185.99|188.44|186.04|188.39|185.99|0
1648021960000|2022-03-23 07:52:40|188.34|185.94|188.29|185.89|188.34|185.94|188.29|185.89|0
1648021970000|2022-03-23 07:52:50|188.24|185.84|188.24|185.84|188.24|185.84|188.24|185.84|0
1648021980000|2022-03-23 07:53:00|188.34|185.94|188.44|186.04|188.44|186.04|188.34|185.94|0
1648021990000|2022-03-23 07:53:10|188.39|185.99|188.44|186.04|188.44|186.04|188.39|185.99|0
1648022010000|2022-03-23 07:53:30|188.54|186.14|188.54|186.14|188.54|186.14|188.54|186.14|0
1648022020000|2022-03-23 07:53:40|188.65|186.25|188.54|186.14|188.65|186.25|188.54|186.14|0
1648022040000|2022-03-23 07:54:00|188.75|186.35|188.75|186.35|188.75|186.35|188.75|186.35|0
1648022050000|2022-03-23 07:54:10|188.65|186.25|188.65|186.25|188.65|186.25|188.65|186.25|0
1648022060000|2022-03-23 07:54:20|188.69|186.29|188.75|186.35|188.75|186.35|188.69|186.29|0
1648022070000|2022-03-23 07:54:30|188.65|186.25|188.69|186.29|188.69|186.29|188.65|186.25|0
1648022080000|2022-03-23 07:54:40|188.75|186.35|188.54|186.14|188.75|186.35|188.54|186.14|0
1648022100000|2022-03-23 07:55:00|188.44|186.04|188.34|185.94|188.44|186.04|188.34|185.94|0
1648022110000|2022-03-23 07:55:10|188.29|185.89|188.24|185.84|188.29|185.89|188.24|185.84|0
1648022120000|2022-03-23 07:55:20|188.14|185.74|188.14|185.74|188.14|185.74|188.14|185.74|0
1648022130000|2022-03-23 07:55:30|188.24|185.84|188.34|185.94|188.34|185.94|188.24|185.84|0
1648022140000|2022-03-23 07:55:40|188.44|186.04|188.59|186.19|188.59|186.19|188.44|186.04|0
1648022150000|2022-03-23 07:55:50|188.64|186.24|188.54|186.14|188.64|186.24|188.54|186.14|0
1648022160000|2022-03-23 07:56:00|188.44|186.04|188.49|186.09|188.49|186.09|188.44|186.04|0
1648022170000|2022-03-23 07:56:10|188.44|186.04|188.34|185.94|188.44|186.04|188.34|185.94|0
1648022190000|2022-03-23 07:56:30|188.24|185.84|188.24|185.84|188.24|185.84|188.24|185.84|0
1648022200000|2022-03-23 07:56:40|188.29|185.89|188.39|185.99|188.39|185.99|188.29|185.89|0
1648022210000|2022-03-23 07:56:50|188.44|186.04|188.44|186.04|188.44|186.04|188.44|186.04|0
1648022230000|2022-03-23 07:57:10|188.39|185.99|188.44|186.04|188.44|186.04|188.39|185.99|0
1648022250000|2022-03-23 07:57:30|188.39|185.99|188.44|186.04|188.44|186.04|188.39|185.99|0
1648022260000|2022-03-23 07:57:40|188.39|185.99|188.34|185.94|188.39|185.99|188.34|185.94|0
1648022270000|2022-03-23 07:57:50|188.24|185.84|188.24|185.84|188.24|185.84|188.24|185.84|0
1648022290000|2022-03-23 07:58:10|188.29|185.89|188.29|185.89|188.29|185.89|188.29|185.89|0
1648022300000|2022-03-23 07:58:20|188.34|185.94|188.44|186.04|188.44|186.04|188.34|185.94|0
1648022310000|2022-03-23 07:58:30|188.39|185.99|188.39|185.99|188.44|186.04|188.34|185.94|0
1648022320000|2022-03-23 07:58:40|188.34|185.94|188.24|185.84|188.34|185.94|188.24|185.84|0
1648022330000|2022-03-23 07:58:50|188.29|185.89|188.39|185.99|188.39|185.99|188.29|185.89|0
1648022340000|2022-03-23 07:59:00|188.34|185.94|188.24|185.84|188.34|185.94|188.24|185.84|0
1648022360000|2022-03-23 07:59:20|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1648022370000|2022-03-23 07:59:30|188.24|185.84|188.29|185.89|188.29|185.89|188.24|185.84|0
1648022380000|2022-03-23 07:59:40|188.34|185.94|188.29|185.89|188.34|185.94|188.29|185.89|0
1648022390000|2022-03-23 07:59:50|188.34|185.94|188.24|185.84|188.34|185.94|188.24|185.84|0
1648022400000|2022-03-23 08:00:00|188.34|185.94|188.54|186.14|188.54|186.14|188.34|185.94|0
1648022410000|2022-03-23 08:00:10|188.64|186.24|188.49|186.09|188.74|186.34|188.44|186.04|0
1648022420000|2022-03-23 08:00:20|188.54|186.14|188.54|186.14|188.54|186.14|188.54|186.14|0
1648022430000|2022-03-23 08:00:30|188.74|186.34|188.54|186.14|188.74|186.34|188.54|186.14|0
1648022440000|2022-03-23 08:00:40|188.59|186.19|188.54|186.14|188.59|186.19|188.54|186.14|0
1648022460000|2022-03-23 08:01:00|188.34|185.94|188.34|185.94|188.34|185.94|188.24|185.84|0
1648022470000|2022-03-23 08:01:10|188.24|185.84|188.29|185.89|188.34|185.94|188.24|185.84|0
1648022480000|2022-03-23 08:01:20|188.34|185.94|188.14|185.74|188.34|185.94|188.14|185.74|0
1648022490000|2022-03-23 08:01:30|188.04|185.64|187.94|185.54|188.04|185.64|187.94|185.54|0
1648022500000|2022-03-23 08:01:40|187.84|185.44|187.63|185.23|187.84|185.44|187.63|185.23|0
1648022510000|2022-03-23 08:01:50|187.33|184.93|187.33|184.93|187.33|184.93|187.33|184.93|0
1648022520000|2022-03-23 08:02:00|187.43|185.03|187.23|184.83|187.43|185.03|187.23|184.83|0
1648022530000|2022-03-23 08:02:10|187.13|184.73|187.03|184.63|187.13|184.73|187.03|184.63|0
1648022540000|2022-03-23 08:02:20|187.13|184.73|187.13|184.73|187.13|184.73|187.03|184.63|0
1648022550000|2022-03-23 08:02:30|186.93|184.53|186.93|184.53|186.93|184.53|186.93|184.53|0
1648022560000|2022-03-23 08:02:40|187.13|184.73|187.33|184.93|187.33|184.93|187.13|184.73|0
1648022570000|2022-03-23 08:02:50|187.23|184.83|187.08|184.68|187.23|184.83|187.08|184.68|0
1648022580000|2022-03-23 08:03:00|187.13|184.73|186.88|184.48|187.13|184.73|186.83|184.43|0
1648022590000|2022-03-23 08:03:10|186.93|184.53|186.83|184.43|186.93|184.53|186.83|184.43|0
1648022600000|2022-03-23 08:03:20|186.73|184.33|186.73|184.33|186.73|184.33|186.73|184.33|0
1648022610000|2022-03-23 08:03:30|186.93|184.53|187.03|184.63|187.03|184.63|186.93|184.53|0
1648022620000|2022-03-23 08:03:40|187.13|184.73|187.03|184.63|187.13|184.73|187.03|184.63|0
1648022630000|2022-03-23 08:03:50|187.13|184.73|187.03|184.63|187.13|184.73|187.03|184.63|0
1648022640000|2022-03-23 08:04:00|187.13|184.73|187.03|184.63|187.13|184.73|186.93|184.53|0
1648022650000|2022-03-23 08:04:10|187.13|184.73|187.03|184.63|187.13|184.73|187.03|184.63|0
1648022660000|2022-03-23 08:04:20|187.18|184.78|187.08|184.68|187.18|184.78|187.08|184.68|0
1648022670000|2022-03-23 08:04:30|187.03|184.63|187.23|184.83|187.23|184.83|187.03|184.63|0
1648022680000|2022-03-23 08:04:40|187.18|184.78|187.13|184.73|187.23|184.83|187.13|184.73|0
1648022690000|2022-03-23 08:04:50|187.08|184.68|187.08|184.68|187.08|184.68|187.08|184.68|0
1648022700000|2022-03-23 08:05:00|186.93|184.53|186.63|184.23|186.98|184.58|186.63|184.23|0
1648022710000|2022-03-23 08:05:10|186.53|184.13|186.47|184.07|186.53|184.13|186.43|184.03|0
1648022720000|2022-03-23 08:05:20|186.63|184.23|186.73|184.33|186.73|184.33|186.63|184.23|0
1648022730000|2022-03-23 08:05:30|186.78|184.38|186.73|184.33|186.78|184.38|186.73|184.33|0
1648022740000|2022-03-23 08:05:40|186.78|184.38|186.53|184.13|186.78|184.38|186.53|184.13|0
1648022750000|2022-03-23 08:05:50|186.43|184.03|186.63|184.23|186.63|184.23|186.43|184.03|0
1648022760000|2022-03-23 08:06:00|186.73|184.33|186.73|184.33|186.73|184.33|186.73|184.33|0
1648022770000|2022-03-23 08:06:10|186.53|184.13|186.33|183.93|186.53|184.13|186.33|183.93|0
1648022780000|2022-03-23 08:06:20|186.43|184.03|186.43|184.03|186.43|184.03|186.33|183.93|0
1648022800000|2022-03-23 08:06:40|186.53|184.13|186.73|184.33|186.73|184.33|186.53|184.13|0
1648022810000|2022-03-23 08:06:50|186.63|184.23|186.67|184.27|186.67|184.27|186.63|184.23|0
1648022820000|2022-03-23 08:07:00|186.73|184.33|187.03|184.63|187.03|184.63|186.73|184.33|0
1648022830000|2022-03-23 08:07:10|186.93|184.53|186.93|184.53|186.93|184.53|186.93|184.53|0
1648022840000|2022-03-23 08:07:20|187.03|184.63|187.13|184.73|187.13|184.73|186.98|184.58|0
1648022850000|2022-03-23 08:07:30|187.18|184.78|187.13|184.73|187.18|184.78|187.13|184.73|0
1648022860000|2022-03-23 08:07:40|187.08|184.68|187.13|184.73|187.13|184.73|187.08|184.68|0
1648022870000|2022-03-23 08:07:50|187.23|184.83|187.63|185.23|187.63|185.23|187.13|184.73|0
1648022880000|2022-03-23 08:08:00|187.73|185.33|187.73|185.33|187.73|185.33|187.73|185.33|0
1648022890000|2022-03-23 08:08:10|187.63|185.23|187.73|185.33|187.73|185.33|187.48|185.08|0
1648022900000|2022-03-23 08:08:20|187.63|185.23|187.53|185.13|187.68|185.28|187.53|185.13|0
1648022910000|2022-03-23 08:08:30|187.43|185.03|187.43|185.03|187.53|185.13|187.43|185.03|0
1648022920000|2022-03-23 08:08:40|187.48|185.08|187.53|185.13|187.53|185.13|187.43|185.03|0
1648022930000|2022-03-23 08:08:50|187.63|185.23|187.53|185.13|187.73|185.33|187.53|185.13|0
1648022940000|2022-03-23 08:09:00|187.43|185.03|187.43|185.03|187.43|185.03|187.43|185.03|0
1648022950000|2022-03-23 08:09:10|187.38|184.98|187.53|185.13|187.53|185.13|187.38|184.98|0
1648022960000|2022-03-23 08:09:20|187.43|185.03|187.33|184.93|187.43|185.03|187.33|184.93|0
1648022970000|2022-03-23 08:09:30|187.13|184.73|187.13|184.73|187.13|184.73|187.08|184.68|0
1648022980000|2022-03-23 08:09:40|187.08|184.68|186.93|184.53|187.08|184.68|186.93|184.53|0
1648022990000|2022-03-23 08:09:50|186.97|184.57|187.03|184.63|187.03|184.63|186.93|184.53|0
1648023000000|2022-03-23 08:10:00|186.97|184.57|187.43|185.03|187.48|185.08|186.97|184.57|0
1648023010000|2022-03-23 08:10:10|187.33|184.93|187.73|185.33|187.73|185.33|187.33|184.93|0
1648023020000|2022-03-23 08:10:20|187.83|185.43|187.73|185.33|187.88|185.48|187.63|185.23|0
1648023030000|2022-03-23 08:10:30|187.83|185.43|187.93|185.53|187.93|185.53|187.83|185.43|0
1648023040000|2022-03-23 08:10:40|187.83|185.43|187.78|185.38|187.83|185.43|187.73|185.33|0
1648023050000|2022-03-23 08:10:50|187.83|185.43|187.93|185.53|187.93|185.53|187.83|185.43|0
1648023060000|2022-03-23 08:11:00|187.83|185.43|187.63|185.23|187.83|185.43|187.63|185.23|0
1648023070000|2022-03-23 08:11:10|187.53|185.13|187.53|185.13|187.58|185.18|187.53|185.13|0
1648023080000|2022-03-23 08:11:20|187.63|185.23|187.78|185.38|187.78|185.38|187.63|185.23|0
1648023090000|2022-03-23 08:11:30|187.73|185.33|187.63|185.23|187.73|185.33|187.63|185.23|0
1648023100000|2022-03-23 08:11:40|187.58|185.18|187.48|185.08|187.63|185.23|187.48|185.08|0
1648023110000|2022-03-23 08:11:50|187.53|185.13|187.53|185.13|187.53|185.13|187.53|185.13|0
1648023120000|2022-03-23 08:12:00|187.58|185.18|187.53|185.13|187.58|185.18|187.53|185.13|0
1648023130000|2022-03-23 08:12:10|187.48|185.08|187.43|185.03|187.48|185.08|187.43|185.03|0
1648023140000|2022-03-23 08:12:20|187.53|185.13|187.38|184.98|187.53|185.13|187.38|184.98|0
1648023150000|2022-03-23 08:12:30|187.33|184.93|187.23|184.83|187.33|184.93|187.13|184.73|0
1648023160000|2022-03-23 08:12:40|187.13|184.73|186.93|184.53|187.13|184.73|186.93|184.53|0
1648023170000|2022-03-23 08:12:50|187.07|184.67|187.23|184.83|187.23|184.83|187.07|184.67|0
1648023180000|2022-03-23 08:13:00|187.33|184.93|187.28|184.88|187.33|184.93|187.28|184.88|0
1648023190000|2022-03-23 08:13:10|187.13|184.73|187.07|184.67|187.13|184.73|187.07|184.67|0
1648023200000|2022-03-23 08:13:20|186.93|184.53|186.82|184.42|186.93|184.53|186.82|184.42|0
1648023210000|2022-03-23 08:13:30|186.72|184.32|186.62|184.22|186.72|184.32|186.52|184.12|0
1648023220000|2022-03-23 08:13:40|186.72|184.32|186.67|184.27|186.72|184.32|186.67|184.27|0
1648023230000|2022-03-23 08:13:50|186.72|184.32|186.52|184.12|186.72|184.32|186.52|184.12|0
1648023240000|2022-03-23 08:14:00|186.67|184.27|186.72|184.32|186.82|184.42|186.67|184.27|0
1648023250000|2022-03-23 08:14:10|186.67|184.27|186.93|184.53|186.93|184.53|186.62|184.22|0
1648023260000|2022-03-23 08:14:20|186.82|184.42|186.62|184.22|186.82|184.42|186.62|184.22|0
1648023270000|2022-03-23 08:14:30|186.72|184.32|186.72|184.32|186.72|184.32|186.67|184.27|0
1648023280000|2022-03-23 08:14:40|186.67|184.27|186.82|184.42|186.82|184.42|186.67|184.27|0
1648023290000|2022-03-23 08:14:50|186.77|184.37|186.67|184.27|186.77|184.37|186.67|184.27|0
1648023300000|2022-03-23 08:15:00|186.72|184.32|186.52|184.12|186.72|184.32|186.52|184.12|0
1648023310000|2022-03-23 08:15:10|186.57|184.17|186.72|184.32|186.82|184.42|186.57|184.17|0
1648023320000|2022-03-23 08:15:20|186.92|184.52|187.03|184.63|187.03|184.63|186.92|184.52|0
1648023340000|2022-03-23 08:15:40|186.97|184.57|187.07|184.67|187.07|184.67|186.97|184.57|0
1648023350000|2022-03-23 08:15:50|187.13|184.73|187.23|184.83|187.33|184.93|187.13|184.73|0
1648023360000|2022-03-23 08:16:00|187.27|184.87|187.27|184.87|187.27|184.87|187.27|184.87|0
1648023370000|2022-03-23 08:16:10|187.33|184.93|187.33|184.93|187.33|184.93|187.33|184.93|0
1648023380000|2022-03-23 08:16:20|187.43|185.03|187.27|184.87|187.43|185.03|187.27|184.87|0
1648023390000|2022-03-23 08:16:30|187.23|184.83|187.27|184.87|187.33|184.93|187.13|184.73|0
1648023400000|2022-03-23 08:16:40|187.23|184.83|186.92|184.52|187.23|184.83|186.92|184.52|0
1648023410000|2022-03-23 08:16:50|186.82|184.42|186.92|184.52|186.92|184.52|186.82|184.42|0
1648023420000|2022-03-23 08:17:00|186.87|184.47|186.62|184.22|186.87|184.47|186.62|184.22|0
1648023430000|2022-03-23 08:17:10|186.57|184.17|186.42|184.02|186.67|184.27|186.42|184.02|0
1648023440000|2022-03-23 08:17:20|186.37|183.97|186.37|183.97|186.37|183.97|186.37|183.97|0
1648023450000|2022-03-23 08:17:30|186.32|183.92|186.02|183.62|186.32|183.92|186.02|183.62|0
1648023460000|2022-03-23 08:17:40|186.07|183.67|186.02|183.62|186.12|183.72|186.02|183.62|0
1648023470000|2022-03-23 08:17:50|186.12|183.72|186.32|183.92|186.32|183.92|186.12|183.72|0
1648023480000|2022-03-23 08:18:00|186.22|183.82|186.22|183.82|186.22|183.82|186.17|183.77|0
1648023490000|2022-03-23 08:18:10|186.12|183.72|185.92|183.52|186.12|183.72|185.92|183.52|0
1648023500000|2022-03-23 08:18:20|185.82|183.42|185.92|183.52|185.92|183.52|185.82|183.42|0
1648023510000|2022-03-23 08:18:30|185.82|183.42|185.67|183.27|185.82|183.42|185.67|183.27|0
1648023520000|2022-03-23 08:18:40|185.42|183.02|185.27|182.87|185.42|183.02|185.27|182.87|0
1648023530000|2022-03-23 08:18:50|185.42|183.02|185.22|182.82|185.42|183.02|185.22|182.82|0
1648023540000|2022-03-23 08:19:00|185.32|182.92|185.32|182.92|185.42|183.02|185.32|182.92|0
1648023550000|2022-03-23 08:19:10|185.22|182.82|185.42|183.02|185.42|183.02|185.22|182.82|0
1648023560000|2022-03-23 08:19:20|185.32|182.92|185.32|182.92|185.32|182.92|185.22|182.82|0
1648023570000|2022-03-23 08:19:30|185.52|183.12|185.32|182.92|185.52|183.12|185.32|182.92|0
1648023580000|2022-03-23 08:19:40|185.42|183.02|185.52|183.12|185.52|183.12|185.42|183.02|0
1648023590000|2022-03-23 08:19:50|185.62|183.22|185.62|183.22|185.62|183.22|185.57|183.17|0
1648023600000|2022-03-23 08:20:00|185.57|183.17|185.52|183.12|185.57|183.17|185.47|183.07|0
1648023610000|2022-03-23 08:20:10|185.42|183.02|185.57|183.17|185.62|183.22|185.42|183.02|0
1648023620000|2022-03-23 08:20:20|185.52|183.12|185.32|182.92|185.52|183.12|185.32|182.92|0
1648023630000|2022-03-23 08:20:30|185.22|182.82|185.17|182.77|185.22|182.82|185.12|182.72|0
1648023640000|2022-03-23 08:20:40|185.32|182.92|185.32|182.92|185.42|183.02|185.32|182.92|0
1648023650000|2022-03-23 08:20:50|185.27|182.87|185.12|182.72|185.27|182.87|185.12|182.72|0
1648023660000|2022-03-23 08:21:00|184.82|182.42|184.82|182.42|185.02|182.62|184.82|182.42|0
1648023670000|2022-03-23 08:21:10|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1648023690000|2022-03-23 08:21:30|184.82|182.42|184.52|182.12|184.92|182.52|184.52|182.12|0
1648023700000|2022-03-23 08:21:40|184.42|182.02|184.72|182.32|184.72|182.32|184.42|182.02|0
1648023710000|2022-03-23 08:21:50|184.62|182.22|184.52|182.12|184.62|182.22|184.52|182.12|0
1648023720000|2022-03-23 08:22:00|184.62|182.22|184.72|182.32|184.72|182.32|184.62|182.22|0
1648023730000|2022-03-23 08:22:10|184.62|182.22|184.72|182.32|184.72|182.32|184.62|182.22|0
1648023740000|2022-03-23 08:22:20|184.62|182.22|184.62|182.22|184.62|182.22|184.62|182.22|0
1648023750000|2022-03-23 08:22:30|184.52|182.12|184.62|182.22|184.62|182.22|184.52|182.12|0
1648023760000|2022-03-23 08:22:40|184.57|182.17|184.62|182.22|184.72|182.32|184.57|182.17|0
1648023770000|2022-03-23 08:22:50|184.72|182.32|184.82|182.42|184.82|182.42|184.72|182.32|0
1648023780000|2022-03-23 08:23:00|184.92|182.52|184.87|182.47|185.02|182.62|184.87|182.47|0
1648023790000|2022-03-23 08:23:10|184.82|182.42|185.12|182.72|185.12|182.72|184.82|182.42|0
1648023800000|2022-03-23 08:23:20|185.02|182.62|185.02|182.62|185.02|182.62|185.02|182.62|0
1648023810000|2022-03-23 08:23:30|184.92|182.52|184.92|182.52|184.92|182.52|184.92|182.52|0
1648023820000|2022-03-23 08:23:40|184.82|182.42|184.92|182.52|184.92|182.52|184.82|182.42|0
1648023830000|2022-03-23 08:23:50|185.02|182.62|185.02|182.62|185.02|182.62|184.97|182.57|0
1648023840000|2022-03-23 08:24:00|185.32|182.92|185.17|182.77|185.32|182.92|185.12|182.72|0
1648023850000|2022-03-23 08:24:10|185.22|182.82|185.22|182.82|185.22|182.82|185.22|182.82|0
1648023860000|2022-03-23 08:24:20|185.12|182.72|185.22|182.82|185.27|182.87|185.12|182.72|0
1648023870000|2022-03-23 08:24:30|185.17|182.77|185.12|182.72|185.17|182.77|185.12|182.72|0
1648023880000|2022-03-23 08:24:40|185.02|182.62|184.62|182.22|185.02|182.62|184.62|182.22|0
1648023890000|2022-03-23 08:24:50|184.67|182.27|184.62|182.22|184.67|182.27|184.62|182.22|0
1648023900000|2022-03-23 08:25:00|184.72|182.32|184.77|182.37|184.82|182.42|184.72|182.32|0
1648023910000|2022-03-23 08:25:10|184.72|182.32|184.77|182.37|184.77|182.37|184.62|182.22|0
1648023920000|2022-03-23 08:25:20|184.82|182.42|185.02|182.62|185.02|182.62|184.82|182.42|0
1648023930000|2022-03-23 08:25:30|185.12|182.72|185.12|182.72|185.12|182.72|185.12|182.72|0
1648023940000|2022-03-23 08:25:40|185.22|182.82|185.12|182.72|185.22|182.82|185.12|182.72|0
1648023950000|2022-03-23 08:25:50|185.07|182.67|185.17|182.77|185.17|182.77|185.07|182.67|0
1648023960000|2022-03-23 08:26:00|185.22|182.82|185.02|182.62|185.22|182.82|185.02|182.62|0
1648023970000|2022-03-23 08:26:10|184.82|182.42|184.72|182.32|184.82|182.42|184.72|182.32|0
1648023980000|2022-03-23 08:26:20|184.62|182.22|184.82|182.42|184.82|182.42|184.62|182.22|0
1648023990000|2022-03-23 08:26:30|184.72|182.32|184.92|182.52|184.92|182.52|184.72|182.32|0
1648024010000|2022-03-23 08:26:50|184.87|182.47|184.87|182.47|184.92|182.52|184.87|182.47|0
1648024020000|2022-03-23 08:27:00|184.82|182.42|184.92|182.52|184.92|182.52|184.82|182.42|0
1648024030000|2022-03-23 08:27:10|184.97|182.57|184.92|182.52|184.97|182.57|184.92|182.52|0
1648024040000|2022-03-23 08:27:20|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1648024050000|2022-03-23 08:27:30|184.72|182.32|184.67|182.27|184.72|182.32|184.62|182.22|0
1648024060000|2022-03-23 08:27:40|184.72|182.32|184.52|182.12|184.72|182.32|184.52|182.12|0
1648024070000|2022-03-23 08:27:50|184.57|182.17|184.42|182.02|184.57|182.17|184.42|182.02|0
1648024080000|2022-03-23 08:28:00|184.62|182.22|184.72|182.32|184.72|182.32|184.62|182.22|0
1648024090000|2022-03-23 08:28:10|184.62|182.22|184.92|182.52|184.92|182.52|184.62|182.22|0
1648024100000|2022-03-23 08:28:20|184.62|182.22|184.52|182.12|184.62|182.22|184.42|182.02|0
1648024110000|2022-03-23 08:28:30|184.62|182.22|184.82|182.42|184.82|182.42|184.62|182.22|0
1648024120000|2022-03-23 08:28:40|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1648024130000|2022-03-23 08:28:50|184.62|182.22|184.62|182.22|184.62|182.22|184.62|182.22|0
1648024140000|2022-03-23 08:29:00|184.67|182.27|184.72|182.32|184.72|182.32|184.67|182.27|0
1648024150000|2022-03-23 08:29:10|184.77|182.37|184.82|182.42|184.82|182.42|184.77|182.37|0
1648024160000|2022-03-23 08:29:20|184.72|182.32|184.72|182.32|184.72|182.32|184.67|182.27|0
1648024170000|2022-03-23 08:29:30|184.67|182.27|184.72|182.32|184.72|182.32|184.67|182.27|0
1648024180000|2022-03-23 08:29:40|184.62|182.22|184.72|182.32|184.72|182.32|184.62|182.22|0
1648024200000|2022-03-23 08:30:00|184.82|182.42|184.92|182.52|184.92|182.52|184.72|182.32|0
1648024210000|2022-03-23 08:30:10|185.02|182.62|185.06|182.66|185.06|182.66|185.02|182.62|0
1648024220000|2022-03-23 08:30:20|185.12|182.72|184.92|182.52|185.12|182.72|184.92|182.52|0
1648024230000|2022-03-23 08:30:30|184.82|182.42|184.72|182.32|184.82|182.42|184.72|182.32|0
1648024240000|2022-03-23 08:30:40|184.52|182.12|184.62|182.22|184.62|182.22|184.52|182.12|0
1648024250000|2022-03-23 08:30:50|184.57|182.17|184.52|182.12|184.57|182.17|184.52|182.12|0
1648024260000|2022-03-23 08:31:00|184.62|182.22|184.66|182.26|184.66|182.26|184.62|182.22|0
1648024270000|2022-03-23 08:31:10|184.52|182.12|184.62|182.22|184.62|182.22|184.52|182.12|0
1648024280000|2022-03-23 08:31:20|184.66|182.26|184.62|182.22|184.66|182.26|184.62|182.22|0
1648024290000|2022-03-23 08:31:30|184.72|182.32|184.62|182.22|184.72|182.32|184.62|182.22|0
1648024300000|2022-03-23 08:31:40|184.66|182.26|184.62|182.22|184.72|182.32|184.62|182.22|0
1648024310000|2022-03-23 08:31:50|184.52|182.12|184.66|182.26|184.66|182.26|184.52|182.12|0
1648024320000|2022-03-23 08:32:00|184.72|182.32|184.62|182.22|184.72|182.32|184.62|182.22|0
1648024330000|2022-03-23 08:32:10|184.72|182.32|184.72|182.32|184.72|182.32|184.66|182.26|0
1648024340000|2022-03-23 08:32:20|184.82|182.42|184.72|182.32|184.82|182.42|184.72|182.32|0
1648024350000|2022-03-23 08:32:30|184.76|182.36|184.72|182.32|184.76|182.36|184.72|182.32|0
1648024370000|2022-03-23 08:32:50|184.76|182.36|184.82|182.42|184.82|182.42|184.76|182.36|0
1648024380000|2022-03-23 08:33:00|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1648024390000|2022-03-23 08:33:10|184.82|182.42|184.92|182.52|184.92|182.52|184.82|182.42|0
1648024400000|2022-03-23 08:33:20|184.86|182.46|184.82|182.42|184.86|182.46|184.82|182.42|0
1648024410000|2022-03-23 08:33:30|184.72|182.32|184.76|182.36|184.76|182.36|184.72|182.32|0
1648024420000|2022-03-23 08:33:40|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1648024430000|2022-03-23 08:33:50|184.92|182.52|184.92|182.52|184.92|182.52|184.92|182.52|0
1648024450000|2022-03-23 08:34:10|184.82|182.42|184.86|182.46|184.92|182.52|184.82|182.42|0
1648024460000|2022-03-23 08:34:20|184.92|182.52|184.86|182.46|184.92|182.52|184.86|182.46|0
1648024470000|2022-03-23 08:34:30|184.82|182.42|184.82|182.42|184.92|182.52|184.82|182.42|0
1648024480000|2022-03-23 08:34:40|184.72|182.32|184.82|182.42|184.82|182.42|184.72|182.32|0
1648024490000|2022-03-23 08:34:50|184.72|182.32|184.82|182.42|184.82|182.42|184.72|182.32|0
1648024500000|2022-03-23 08:35:00|184.76|182.36|184.72|182.32|184.76|182.36|184.72|182.32|0
1648024510000|2022-03-23 08:35:10|184.82|182.42|185.01|182.61|185.01|182.61|184.72|182.32|0
1648024520000|2022-03-23 08:35:20|185.06|182.66|185.11|182.71|185.11|182.71|185.01|182.61|0
1648024530000|2022-03-23 08:35:30|185.01|182.61|185.11|182.71|185.11|182.71|185.01|182.61|0
1648024540000|2022-03-23 08:35:40|185.01|182.61|185.01|182.61|185.01|182.61|185.01|182.61|0
1648024550000|2022-03-23 08:35:50|184.96|182.56|185.01|182.61|185.01|182.61|184.91|182.51|0
1648024560000|2022-03-23 08:36:00|185.06|182.66|185.01|182.61|185.11|182.71|185.01|182.61|0
1648024570000|2022-03-23 08:36:10|184.91|182.51|185.06|182.66|185.06|182.66|184.91|182.51|0
1648024580000|2022-03-23 08:36:20|185.01|182.61|184.91|182.51|185.01|182.61|184.91|182.51|0
1648024590000|2022-03-23 08:36:30|185.11|182.71|185.11|182.71|185.11|182.71|185.11|182.71|0
1648024600000|2022-03-23 08:36:40|185.01|182.61|185.01|182.61|185.01|182.61|185.01|182.61|0
1648024610000|2022-03-23 08:36:50|184.91|182.51|185.01|182.61|185.01|182.61|184.91|182.51|0
1648024630000|2022-03-23 08:37:10|185.06|182.66|185.01|182.61|185.06|182.66|185.01|182.61|0
1648024640000|2022-03-23 08:37:20|185.06|182.66|185.11|182.71|185.11|182.71|185.06|182.66|0
1648024670000|2022-03-23 08:37:50|185.26|182.86|185.11|182.71|185.31|182.91|185.11|182.71|0
1648024680000|2022-03-23 08:38:00|185.01|182.61|184.81|182.41|185.01|182.61|184.81|182.41|0
1648024690000|2022-03-23 08:38:10|184.91|182.51|184.81|182.41|184.91|182.51|184.81|182.41|0
1648024700000|2022-03-23 08:38:20|184.91|182.51|184.91|182.51|184.91|182.51|184.91|182.51|0
1648024710000|2022-03-23 08:38:30|184.96|182.56|185.11|182.71|185.11|182.71|184.96|182.56|0
1648024720000|2022-03-23 08:38:40|185.21|182.81|185.11|182.71|185.31|182.91|185.11|182.71|0
1648024730000|2022-03-23 08:38:50|185.01|182.61|185.21|182.81|185.21|182.81|185.01|182.61|0
1648024740000|2022-03-23 08:39:00|185.31|182.91|185.41|183.01|185.41|183.01|185.31|182.91|0
1648024750000|2022-03-23 08:39:10|185.36|182.96|185.36|182.96|185.36|182.96|185.31|182.91|0
1648024760000|2022-03-23 08:39:20|185.31|182.91|185.36|182.96|185.36|182.96|185.31|182.91|0
1648024770000|2022-03-23 08:39:30|185.41|183.01|185.31|182.91|185.41|183.01|185.31|182.91|0
1648024780000|2022-03-23 08:39:40|185.41|183.01|185.46|183.06|185.46|183.06|185.41|183.01|0
1648024790000|2022-03-23 08:39:50|185.51|183.11|185.51|183.11|185.56|183.16|185.51|183.11|0
1648024800000|2022-03-23 08:40:00|185.41|183.01|185.46|183.06|185.46|183.06|185.31|182.91|0
1648024810000|2022-03-23 08:40:10|185.51|183.11|185.56|183.16|185.61|183.21|185.51|183.11|0
1648024820000|2022-03-23 08:40:20|185.71|183.31|185.86|183.46|185.86|183.46|185.71|183.31|0
1648024830000|2022-03-23 08:40:30|185.81|183.41|185.96|183.56|185.96|183.56|185.81|183.41|0
1648024840000|2022-03-23 08:40:40|185.91|183.51|185.71|183.31|185.91|183.51|185.71|183.31|0
1648024850000|2022-03-23 08:40:50|185.76|183.36|185.86|183.46|185.86|183.46|185.76|183.36|0
1648024860000|2022-03-23 08:41:00|185.81|183.41|185.86|183.46|185.91|183.51|185.81|183.41|0
1648024870000|2022-03-23 08:41:10|185.81|183.41|185.91|183.51|185.91|183.51|185.81|183.41|0
1648024880000|2022-03-23 08:41:20|185.81|183.41|185.71|183.31|185.81|183.41|185.61|183.21|0
1648024890000|2022-03-23 08:41:30|185.81|183.41|185.71|183.31|185.81|183.41|185.71|183.31|0
1648024910000|2022-03-23 08:41:50|185.61|183.21|185.61|183.21|185.71|183.31|185.61|183.21|0
1648024920000|2022-03-23 08:42:00|185.71|183.31|185.61|183.21|185.71|183.31|185.61|183.21|0
1648024930000|2022-03-23 08:42:10|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1648024940000|2022-03-23 08:42:20|185.81|183.41|185.61|183.21|185.81|183.41|185.61|183.21|0
1648024950000|2022-03-23 08:42:30|185.51|183.11|185.51|183.11|185.51|183.11|185.51|183.11|0
1648024960000|2022-03-23 08:42:40|185.41|183.01|185.36|182.96|185.41|183.01|185.36|182.96|0
1648024970000|2022-03-23 08:42:50|185.31|182.91|185.41|183.01|185.41|183.01|185.31|182.91|0
1648024990000|2022-03-23 08:43:10|185.46|183.06|185.51|183.11|185.51|183.11|185.46|183.06|0
1648025010000|2022-03-23 08:43:30|185.46|183.06|185.61|183.21|185.61|183.21|185.46|183.06|0
1648025020000|2022-03-23 08:43:40|185.71|183.31|185.61|183.21|185.71|183.31|185.61|183.21|0
1648025030000|2022-03-23 08:43:50|185.66|183.26|185.56|183.16|185.66|183.26|185.56|183.16|0
1648025040000|2022-03-23 08:44:00|185.61|183.21|185.66|183.26|185.66|183.26|185.61|183.21|0
1648025050000|2022-03-23 08:44:10|185.71|183.31|185.51|183.11|185.71|183.31|185.51|183.11|0
1648025060000|2022-03-23 08:44:20|185.56|183.16|185.61|183.21|185.61|183.21|185.56|183.16|0
1648025080000|2022-03-23 08:44:40|185.71|183.31|185.66|183.26|185.71|183.31|185.66|183.26|0
1648025090000|2022-03-23 08:44:50|185.71|183.31|185.81|183.41|185.81|183.41|185.71|183.31|0
1648025100000|2022-03-23 08:45:00|185.71|183.31|185.61|183.21|185.76|183.36|185.61|183.21|0
1648025110000|2022-03-23 08:45:10|185.66|183.26|185.56|183.16|185.66|183.26|185.56|183.16|0
1648025120000|2022-03-23 08:45:20|185.51|183.11|185.41|183.01|185.51|183.11|185.41|183.01|0
1648025130000|2022-03-23 08:45:30|185.51|183.11|185.46|183.06|185.51|183.11|185.46|183.06|0
1648025140000|2022-03-23 08:45:40|185.51|183.11|185.61|183.21|185.61|183.21|185.51|183.11|0
1648025150000|2022-03-23 08:45:50|185.71|183.31|185.66|183.26|185.71|183.31|185.66|183.26|0
1648025160000|2022-03-23 08:46:00|185.71|183.31|185.81|183.41|185.81|183.41|185.71|183.31|0
1648025180000|2022-03-23 08:46:20|185.86|183.46|185.91|183.51|185.91|183.51|185.86|183.46|0
1648025190000|2022-03-23 08:46:30|186.01|183.61|186.06|183.66|186.06|183.66|186.01|183.61|0
1648025200000|2022-03-23 08:46:40|186.01|183.61|185.96|183.56|186.01|183.61|185.91|183.51|0
1648025210000|2022-03-23 08:46:50|185.91|183.51|185.96|183.56|185.96|183.56|185.81|183.41|0
1648025220000|2022-03-23 08:47:00|185.91|183.51|185.96|183.56|185.96|183.56|185.91|183.51|0
1648025230000|2022-03-23 08:47:10|185.91|183.51|185.86|183.46|185.91|183.51|185.76|183.36|0
1648025240000|2022-03-23 08:47:20|185.81|183.41|185.66|183.26|185.81|183.41|185.66|183.26|0
1648025250000|2022-03-23 08:47:30|185.71|183.31|185.71|183.31|185.71|183.31|185.66|183.26|0
1648025260000|2022-03-23 08:47:40|185.66|183.26|185.81|183.41|185.81|183.41|185.66|183.26|0
1648025270000|2022-03-23 08:47:50|185.86|183.46|185.91|183.51|185.91|183.51|185.86|183.46|0
1648025280000|2022-03-23 08:48:00|185.96|183.56|186.01|183.61|186.01|183.61|185.96|183.56|0
1648025300000|2022-03-23 08:48:20|186.06|183.66|186.11|183.71|186.11|183.71|186.06|183.66|0
1648025310000|2022-03-23 08:48:30|186.41|184.01|186.41|184.01|186.41|184.01|186.41|184.01|0
1648025320000|2022-03-23 08:48:40|186.31|183.91|186.41|184.01|186.41|184.01|186.21|183.81|0
1648025330000|2022-03-23 08:48:50|186.31|183.91|186.26|183.86|186.31|183.91|186.26|183.86|0
1648025340000|2022-03-23 08:49:00|186.31|183.91|186.31|183.91|186.41|184.01|186.31|183.91|0
1648025350000|2022-03-23 08:49:10|186.41|184.01|186.31|183.91|186.41|184.01|186.31|183.91|0
1648025360000|2022-03-23 08:49:20|186.41|184.01|186.31|183.91|186.41|184.01|186.31|183.91|0
1648025370000|2022-03-23 08:49:30|186.36|183.96|186.41|184.01|186.41|184.01|186.31|183.91|0
1648025390000|2022-03-23 08:49:50|186.36|183.96|186.31|183.91|186.36|183.96|186.31|183.91|0
1648025400000|2022-03-23 08:50:00|186.41|184.01|186.31|183.91|186.41|184.01|186.31|183.91|0
1648025410000|2022-03-23 08:50:10|186.21|183.81|186.21|183.81|186.21|183.81|186.21|183.81|0
1648025420000|2022-03-23 08:50:20|186.11|183.71|186.31|183.91|186.31|183.91|186.11|183.71|0
1648025440000|2022-03-23 08:50:40|186.21|183.81|186.21|183.81|186.21|183.81|186.21|183.81|0
1648025450000|2022-03-23 08:50:50|186.31|183.91|186.31|183.91|186.31|183.91|186.21|183.81|0
1648025460000|2022-03-23 08:51:00|186.41|184.01|186.41|184.01|186.41|184.01|186.41|184.01|0
1648025480000|2022-03-23 08:51:20|186.31|183.91|186.31|183.91|186.31|183.91|186.31|183.91|0
1648025490000|2022-03-23 08:51:30|186.21|183.81|186.21|183.81|186.31|183.91|186.21|183.81|0
1648025510000|2022-03-23 08:51:50|186.16|183.76|186.21|183.81|186.21|183.81|186.16|183.76|0
1648025520000|2022-03-23 08:52:00|186.26|183.86|186.31|183.91|186.31|183.91|186.26|183.86|0
1648025530000|2022-03-23 08:52:10|186.41|184.01|186.51|184.11|186.51|184.11|186.41|184.01|0
1648025540000|2022-03-23 08:52:20|186.46|184.06|186.46|184.06|186.46|184.06|186.46|184.06|0
1648025550000|2022-03-23 08:52:30|186.51|184.11|186.51|184.11|186.61|184.21|186.51|184.11|0
1648025560000|2022-03-23 08:52:40|186.41|184.01|186.41|184.01|186.41|184.01|186.41|184.01|0
1648025570000|2022-03-23 08:52:50|186.51|184.11|186.51|184.11|186.51|184.11|186.51|184.11|0
1648025590000|2022-03-23 08:53:10|186.41|184.01|186.41|184.01|186.41|184.01|186.41|184.01|0
1648025600000|2022-03-23 08:53:20|186.56|184.16|186.61|184.21|186.66|184.26|186.56|184.16|0
1648025610000|2022-03-23 08:53:30|186.66|184.26|186.71|184.31|186.71|184.31|186.66|184.26|0
1648025630000|2022-03-23 08:53:50|186.81|184.41|186.81|184.41|186.81|184.41|186.81|184.41|0
1648025650000|2022-03-23 08:54:10|186.91|184.51|186.91|184.51|186.91|184.51|186.91|184.51|0
1648025660000|2022-03-23 08:54:20|186.81|184.41|186.81|184.41|186.86|184.46|186.81|184.41|0
1648025670000|2022-03-23 08:54:30|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1648025680000|2022-03-23 08:54:40|186.81|184.41|186.76|184.36|186.81|184.41|186.71|184.31|0
1648025690000|2022-03-23 08:54:50|186.71|184.31|186.61|184.21|186.71|184.31|186.61|184.21|0
1648025700000|2022-03-23 08:55:00|186.51|184.11|186.51|184.11|186.51|184.11|186.51|184.11|0
1648025710000|2022-03-23 08:55:10|186.46|184.06|186.46|184.06|186.46|184.06|186.46|184.06|0
1648025720000|2022-03-23 08:55:20|186.41|184.01|186.41|184.01|186.41|184.01|186.41|184.01|0
1648025750000|2022-03-23 08:55:50|186.51|184.11|186.51|184.11|186.51|184.11|186.51|184.11|0
1648025760000|2022-03-23 08:56:00|186.46|184.06|186.46|184.06|186.46|184.06|186.46|184.06|0
1648025770000|2022-03-23 08:56:10|186.41|184.01|186.46|184.06|186.51|184.11|186.41|184.01|0
1648025780000|2022-03-23 08:56:20|186.51|184.11|186.61|184.21|186.61|184.21|186.51|184.11|0
1648025790000|2022-03-23 08:56:30|186.51|184.11|186.51|184.11|186.51|184.11|186.51|184.11|0
1648025800000|2022-03-23 08:56:40|186.61|184.21|186.61|184.21|186.61|184.21|186.61|184.21|0
1648025810000|2022-03-23 08:56:50|186.71|184.31|186.61|184.21|186.71|184.31|186.61|184.21|0
1648025820000|2022-03-23 08:57:00|186.71|184.31|186.71|184.31|186.71|184.31|186.61|184.21|0
1648025830000|2022-03-23 08:57:10|186.61|184.21|186.61|184.21|186.66|184.26|186.61|184.21|0
1648025840000|2022-03-23 08:57:20|186.51|184.11|186.51|184.11|186.51|184.11|186.51|184.11|0
1648025850000|2022-03-23 08:57:30|186.46|184.06|186.41|184.01|186.46|184.06|186.41|184.01|0
1648025860000|2022-03-23 08:57:40|186.51|184.11|186.21|183.81|186.51|184.11|186.21|183.81|0
1648025870000|2022-03-23 08:57:50|186.31|183.91|186.36|183.96|186.36|183.96|186.21|183.81|0
1648025880000|2022-03-23 08:58:00|186.41|184.01|186.51|184.11|186.51|184.11|186.41|184.01|0
1648025890000|2022-03-23 08:58:10|186.41|184.01|186.41|184.01|186.41|184.01|186.41|184.01|0
1648025900000|2022-03-23 08:58:20|186.36|183.96|186.31|183.91|186.36|183.96|186.31|183.91|0
1648025910000|2022-03-23 08:58:30|186.21|183.81|186.21|183.81|186.21|183.81|186.21|183.81|0
1648025920000|2022-03-23 08:58:40|186.31|183.91|186.31|183.91|186.31|183.91|186.31|183.91|0
1648025930000|2022-03-23 08:58:50|186.25|183.85|186.25|183.85|186.25|183.85|186.25|183.85|0
1648025940000|2022-03-23 08:59:00|186.21|183.81|186.15|183.75|186.21|183.81|186.15|183.75|0
1648025950000|2022-03-23 08:59:10|186.11|183.71|186.01|183.61|186.11|183.71|186.01|183.61|0
1648025960000|2022-03-23 08:59:20|186.05|183.65|186.01|183.61|186.05|183.65|186.01|183.61|0
1648025970000|2022-03-23 08:59:30|186.11|183.71|186.11|183.71|186.11|183.71|186.11|183.71|0
1648025980000|2022-03-23 08:59:40|186.05|183.65|186.01|183.61|186.11|183.71|186.01|183.61|0
1648025990000|2022-03-23 08:59:50|186.11|183.71|186.11|183.71|186.11|183.71|186.11|183.71|0
1648026000000|2022-03-23 09:00:00|186.21|183.81|186.25|183.85|186.31|183.91|186.21|183.81|0
1648026010000|2022-03-23 09:00:10|186.21|183.81|186.31|183.91|186.31|183.91|186.21|183.81|0
1648026020000|2022-03-23 09:00:20|186.25|183.85|186.31|183.91|186.31|183.91|186.25|183.85|0
1648026040000|2022-03-23 09:00:40|186.21|183.81|186.21|183.81|186.21|183.81|186.21|183.81|0
1648026050000|2022-03-23 09:00:50|186.15|183.75|186.01|183.61|186.21|183.81|186.01|183.61|0
1648026060000|2022-03-23 09:01:00|185.91|183.51|185.91|183.51|185.91|183.51|185.91|183.51|0
1648026070000|2022-03-23 09:01:10|186.01|183.61|186.01|183.61|186.01|183.61|186.01|183.61|0
1648026090000|2022-03-23 09:01:30|186.11|183.71|186.11|183.71|186.11|183.71|186.11|183.71|0
1648026100000|2022-03-23 09:01:40|186.21|183.81|186.21|183.81|186.21|183.81|186.21|183.81|0
1648026120000|2022-03-23 09:02:00|186.25|183.85|186.31|183.91|186.31|183.91|186.25|183.85|0
1648026150000|2022-03-23 09:02:30|186.21|183.81|186.21|183.81|186.21|183.81|186.21|183.81|0
1648026160000|2022-03-23 09:02:40|186.15|183.75|186.11|183.71|186.15|183.75|186.11|183.71|0
1648026170000|2022-03-23 09:02:50|186|183.6|185.9|183.5|186|183.6|185.9|183.5|0
1648026180000|2022-03-23 09:03:00|185.8|183.4|185.8|183.4|185.8|183.4|185.8|183.4|0
1648026200000|2022-03-23 09:03:20|185.9|183.5|186|183.6|186|183.6|185.9|183.5|0
1648026210000|2022-03-23 09:03:30|186.1|183.7|186.1|183.7|186.1|183.7|186.1|183.7|0
1648026220000|2022-03-23 09:03:40|186.21|183.81|186|183.6|186.21|183.81|186|183.6|0
1648026230000|2022-03-23 09:03:50|186.1|183.7|186.15|183.75|186.2|183.8|186.1|183.7|0
1648026240000|2022-03-23 09:04:00|186.2|183.8|186.31|183.91|186.31|183.91|186.2|183.8|0
1648026250000|2022-03-23 09:04:10|186.51|184.11|186.61|184.21|186.61|184.21|186.51|184.11|0
1648026290000|2022-03-23 09:04:50|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1648026300000|2022-03-23 09:05:00|186.61|184.21|186.61|184.21|186.61|184.21|186.61|184.21|0
1648026310000|2022-03-23 09:05:10|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1648026320000|2022-03-23 09:05:20|186.61|184.21|186.61|184.21|186.61|184.21|186.61|184.21|0
1648026330000|2022-03-23 09:05:30|186.55|184.15|186.55|184.15|186.61|184.21|186.55|184.15|0
1648026340000|2022-03-23 09:05:40|186.51|184.11|186.1|183.7|186.51|184.11|186.1|183.7|0
1648026350000|2022-03-23 09:05:50|186.15|183.75|186.2|183.8|186.2|183.8|186.15|183.75|0
1648026360000|2022-03-23 09:06:00|186.1|183.7|186.1|183.7|186.1|183.7|186.1|183.7|0
1648026370000|2022-03-23 09:06:10|186.05|183.65|186.1|183.7|186.1|183.7|186.05|183.65|0
1648026390000|2022-03-23 09:06:30|186.05|183.65|186.05|183.65|186.1|183.7|186.05|183.65|0
1648026400000|2022-03-23 09:06:40|186|183.6|186|183.6|186|183.6|186|183.6|0
1648026410000|2022-03-23 09:06:50|186.1|183.7|186.05|183.65|186.1|183.7|186.05|183.65|0
1648026420000|2022-03-23 09:07:00|186|183.6|185.9|183.5|186|183.6|185.9|183.5|0
1648026430000|2022-03-23 09:07:10|185.95|183.55|185.95|183.55|185.95|183.55|185.95|183.55|0
1648026440000|2022-03-23 09:07:20|186|183.6|186|183.6|186|183.6|186|183.6|0
1648026450000|2022-03-23 09:07:30|186.1|183.7|185.95|183.55|186.1|183.7|185.95|183.55|0
1648026460000|2022-03-23 09:07:40|185.9|183.5|185.9|183.5|185.9|183.5|185.9|183.5|0
1648026490000|2022-03-23 09:08:10|185.95|183.55|186|183.6|186|183.6|185.95|183.55|0
1648026500000|2022-03-23 09:08:20|186.1|183.7|186.1|183.7|186.1|183.7|186.1|183.7|0
1648026510000|2022-03-23 09:08:30|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1648026520000|2022-03-23 09:08:40|186.15|183.75|186.1|183.7|186.15|183.75|186.1|183.7|0
1648026530000|2022-03-23 09:08:50|186.15|183.75|186.2|183.8|186.2|183.8|186.1|183.7|0
1648026540000|2022-03-23 09:09:00|186.1|183.7|186.1|183.7|186.1|183.7|186.1|183.7|0
1648026550000|2022-03-23 09:09:10|186.05|183.65|186.05|183.65|186.05|183.65|186.05|183.65|0
1648026560000|2022-03-23 09:09:20|186.1|183.7|186.1|183.7|186.1|183.7|186.1|183.7|0
1648026570000|2022-03-23 09:09:30|186.05|183.65|186.1|183.7|186.1|183.7|186.05|183.65|0
1648026580000|2022-03-23 09:09:40|186|183.6|186.1|183.7|186.1|183.7|186|183.6|0
1648026600000|2022-03-23 09:10:00|186|183.6|185.9|183.5|186|183.6|185.9|183.5|0
1648026610000|2022-03-23 09:10:10|185.95|183.55|186|183.6|186|183.6|185.95|183.55|0
1648026620000|2022-03-23 09:10:20|186.1|183.7|186.1|183.7|186.1|183.7|186.1|183.7|0
1648026630000|2022-03-23 09:10:30|186.2|183.8|186.25|183.85|186.25|183.85|186.2|183.8|0
1648026640000|2022-03-23 09:10:40|186.2|183.8|186.25|183.85|186.3|183.9|186.2|183.8|0
1648026650000|2022-03-23 09:10:50|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1648026660000|2022-03-23 09:11:00|186.3|183.9|186.25|183.85|186.3|183.9|186.25|183.85|0
1648026670000|2022-03-23 09:11:10|186.1|183.7|186.1|183.7|186.1|183.7|186.05|183.65|0
1648026680000|2022-03-23 09:11:20|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1648026690000|2022-03-23 09:11:30|186.3|183.9|186.3|183.9|186.3|183.9|186.3|183.9|0
1648026700000|2022-03-23 09:11:40|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1648026710000|2022-03-23 09:11:50|186.3|183.9|186.2|183.8|186.3|183.9|186.2|183.8|0
1648026720000|2022-03-23 09:12:00|186.3|183.9|186.3|183.9|186.3|183.9|186.3|183.9|0
1648026730000|2022-03-23 09:12:10|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1648026740000|2022-03-23 09:12:20|186.1|183.7|186.1|183.7|186.15|183.75|186.1|183.7|0
1648026750000|2022-03-23 09:12:30|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1648026760000|2022-03-23 09:12:40|186.1|183.7|186.1|183.7|186.1|183.7|186.1|183.7|0
1648026770000|2022-03-23 09:12:50|186|183.6|186.1|183.7|186.1|183.7|186|183.6|0
1648026780000|2022-03-23 09:13:00|186.05|183.65|186.05|183.65|186.05|183.65|186.05|183.65|0
1648026790000|2022-03-23 09:13:10|186|183.6|185.9|183.5|186|183.6|185.9|183.5|0
1648026820000|2022-03-23 09:13:40|185.95|183.55|185.95|183.55|185.95|183.55|185.95|183.55|0
1648026830000|2022-03-23 09:13:50|185.9|183.5|185.85|183.45|185.9|183.5|185.85|183.45|0
1648026840000|2022-03-23 09:14:00|185.9|183.5|185.8|183.4|185.9|183.5|185.8|183.4|0
1648026850000|2022-03-23 09:14:10|186|183.6|186|183.6|186|183.6|186|183.6|0
1648026880000|2022-03-23 09:14:40|185.9|183.5|185.8|183.4|185.9|183.5|185.8|183.4|0
1648026900000|2022-03-23 09:15:00|185.75|183.35|185.75|183.35|185.75|183.35|185.75|183.35|0
1648026910000|2022-03-23 09:15:10|185.7|183.3|185.6|183.2|185.7|183.3|185.4|183|0
1648026920000|2022-03-23 09:15:20|185.5|183.1|185.5|183.1|185.5|183.1|185.5|183.1|0
1648026930000|2022-03-23 09:15:30|185.45|183.05|185.45|183.05|185.45|183.05|185.45|183.05|0
1648026940000|2022-03-23 09:15:40|185.5|183.1|185.5|183.1|185.5|183.1|185.5|183.1|0
1648026950000|2022-03-23 09:15:50|185.6|183.2|185.6|183.2|185.6|183.2|185.5|183.1|0
1648026960000|2022-03-23 09:16:00|185.45|183.05|185.4|183|185.45|183.05|185.4|183|0
1648026970000|2022-03-23 09:16:10|185.5|183.1|185.4|183|185.5|183.1|185.4|183|0
1648026980000|2022-03-23 09:16:20|185.5|183.1|185.55|183.15|185.6|183.2|185.5|183.1|0
1648026990000|2022-03-23 09:16:30|185.5|183.1|185.5|183.1|185.5|183.1|185.5|183.1|0
1648027000000|2022-03-23 09:16:40|185.55|183.15|185.55|183.15|185.55|183.15|185.55|183.15|0
1648027010000|2022-03-23 09:16:50|185.6|183.2|185.65|183.25|185.7|183.3|185.6|183.2|0
1648027020000|2022-03-23 09:17:00|185.7|183.3|186|183.6|186|183.6|185.65|183.25|0
1648027040000|2022-03-23 09:17:20|186.05|183.65|186.1|183.7|186.1|183.7|186.05|183.65|0
1648027050000|2022-03-23 09:17:30|186.2|183.8|186.1|183.7|186.2|183.8|186.1|183.7|0
1648027060000|2022-03-23 09:17:40|186.15|183.75|186.2|183.8|186.2|183.8|186.15|183.75|0
1648027080000|2022-03-23 09:18:00|186.3|183.9|186.3|183.9|186.3|183.9|186.2|183.8|0
1648027090000|2022-03-23 09:18:10|186.2|183.8|186.2|183.8|186.3|183.9|186.2|183.8|0
1648027100000|2022-03-23 09:18:20|186.25|183.85|186.2|183.8|186.3|183.9|186.2|183.8|0
1648027120000|2022-03-23 09:18:40|186.25|183.85|186.3|183.9|186.3|183.9|186.25|183.85|0
1648027130000|2022-03-23 09:18:50|186.35|183.95|186.3|183.9|186.35|183.95|186.3|183.9|0
1648027140000|2022-03-23 09:19:00|186.35|183.95|186.4|184|186.4|184|186.35|183.95|0
1648027150000|2022-03-23 09:19:10|186.3|183.9|186.3|183.9|186.3|183.9|186.3|183.9|0
1648027180000|2022-03-23 09:19:40|186.25|183.85|186.3|183.9|186.3|183.9|186.25|183.85|0
1648027200000|2022-03-23 09:20:00|186.2|183.8|186.2|183.8|186.3|183.9|186.2|183.8|0
1648027210000|2022-03-23 09:20:10|186|183.6|185.8|183.4|186|183.6|185.8|183.4|0
1648027220000|2022-03-23 09:20:20|185.9|183.5|185.9|183.5|185.9|183.5|185.9|183.5|0
1648027230000|2022-03-23 09:20:30|186|183.6|186|183.6|186.05|183.65|186|183.6|0
1648027240000|2022-03-23 09:20:40|186.1|183.7|186.1|183.7|186.1|183.7|186.1|183.7|0
1648027250000|2022-03-23 09:20:50|186.15|183.75|186.2|183.8|186.2|183.8|186.15|183.75|0
1648027260000|2022-03-23 09:21:00|186.3|183.9|186.3|183.9|186.4|184|186.3|183.9|0
1648027270000|2022-03-23 09:21:10|186.4|184|186.5|184.1|186.5|184.1|186.4|184|0
1648027280000|2022-03-23 09:21:20|186.7|184.3|186.55|184.15|186.7|184.3|186.5|184.1|0
1648027290000|2022-03-23 09:21:30|186.6|184.2|186.55|184.15|186.6|184.2|186.5|184.1|0
1648027300000|2022-03-23 09:21:40|186.5|184.1|186.5|184.1|186.5|184.1|186.5|184.1|0
1648027310000|2022-03-23 09:21:50|186.4|184|186.35|183.95|186.4|184|186.35|183.95|0
1648027320000|2022-03-23 09:22:00|186.4|184|186.4|184|186.4|184|186.35|183.95|0
1648027340000|2022-03-23 09:22:20|186.3|183.9|186.1|183.7|186.3|183.9|186.1|183.7|0
1648027350000|2022-03-23 09:22:30|186.2|183.8|186.2|183.8|186.2|183.8|186.2|183.8|0
1648027360000|2022-03-23 09:22:40|186.3|183.9|186.4|184|186.5|184.1|186.3|183.9|0
1648027370000|2022-03-23 09:22:50|186.5|184.1|186.45|184.05|186.5|184.1|186.45|184.05|0
1648027380000|2022-03-23 09:23:00|186.4|184|186.5|184.1|186.5|184.1|186.4|184|0
1648027390000|2022-03-23 09:23:10|186.4|184|186.2|183.8|186.4|184|186.2|183.8|0
1648027400000|2022-03-23 09:23:20|186.1|183.7|186.1|183.7|186.1|183.7|186.1|183.7|0
1648027410000|2022-03-23 09:23:30|185.9|183.5|185.9|183.5|185.9|183.5|185.9|183.5|0
1648027420000|2022-03-23 09:23:40|185.8|183.4|185.75|183.35|185.8|183.4|185.75|183.35|0
1648027430000|2022-03-23 09:23:50|185.8|183.4|185.55|183.15|185.8|183.4|185.55|183.15|0
1648027440000|2022-03-23 09:24:00|185.6|183.2|185.65|183.25|185.7|183.3|185.6|183.2|0
1648027450000|2022-03-23 09:24:10|185.6|183.2|185.6|183.2|185.6|183.2|185.6|183.2|0
1648027460000|2022-03-23 09:24:20|185.54|183.14|185.6|183.2|185.64|183.24|185.5|183.1|0
1648027470000|2022-03-23 09:24:30|185.5|183.1|185.5|183.1|185.5|183.1|185.4|183|0
1648027480000|2022-03-23 09:24:40|185.4|183|185.4|183|185.4|183|185.4|183|0
1648027490000|2022-03-23 09:24:50|185.34|182.94|185.4|183|185.4|183|185.34|182.94|0
1648027500000|2022-03-23 09:25:00|185.5|183.1|185.5|183.1|185.5|183.1|185.5|183.1|0
1648027510000|2022-03-23 09:25:10|185.4|183|185.5|183.1|185.5|183.1|185.4|183|0
1648027520000|2022-03-23 09:25:20|185.4|183|185.4|183|185.4|183|185.4|183|0
1648027540000|2022-03-23 09:25:40|185.5|183.1|185.5|183.1|185.5|183.1|185.5|183.1|0
1648027550000|2022-03-23 09:25:50|185.6|183.2|185.7|183.3|185.7|183.3|185.6|183.2|0
1648027560000|2022-03-23 09:26:00|185.6|183.2|185.6|183.2|185.6|183.2|185.6|183.2|0
1648027570000|2022-03-23 09:26:10|185.54|183.14|185.4|183|185.54|183.14|185.4|183|0
1648027580000|2022-03-23 09:26:20|185.5|183.1|185.5|183.1|185.5|183.1|185.44|183.04|0
1648027590000|2022-03-23 09:26:30|185.6|183.2|185.6|183.2|185.6|183.2|185.54|183.14|0
1648027600000|2022-03-23 09:26:40|185.54|183.14|185.6|183.2|185.6|183.2|185.54|183.14|0
1648027610000|2022-03-23 09:26:50|185.7|183.3|185.7|183.3|185.7|183.3|185.7|183.3|0
1648027620000|2022-03-23 09:27:00|185.6|183.2|185.6|183.2|185.6|183.2|185.6|183.2|0
1648027630000|2022-03-23 09:27:10|185.5|183.1|185.4|183|185.5|183.1|185.4|183|0
1648027640000|2022-03-23 09:27:20|185.3|182.9|185.4|183|185.4|183|185.3|182.9|0
1648027660000|2022-03-23 09:27:40|185.3|182.9|185.3|182.9|185.3|182.9|185.3|182.9|0
1648027670000|2022-03-23 09:27:50|185.4|183|185.4|183|185.44|183.04|185.4|183|0
1648027690000|2022-03-23 09:28:10|185.5|183.1|185.6|183.2|185.6|183.2|185.5|183.1|0
1648027700000|2022-03-23 09:28:20|185.7|183.3|185.6|183.2|185.7|183.3|185.6|183.2|0
1648027710000|2022-03-23 09:28:30|185.5|183.1|185.5|183.1|185.5|183.1|185.5|183.1|0
1648027720000|2022-03-23 09:28:40|185.4|183|185.2|182.8|185.4|183|185.2|182.8|0
1648027730000|2022-03-23 09:28:50|185.3|182.9|185.3|182.9|185.3|182.9|185.3|182.9|0
1648027750000|2022-03-23 09:29:10|185.2|182.8|185.1|182.7|185.2|182.8|185.1|182.7|0
1648027760000|2022-03-23 09:29:20|185.2|182.8|185.2|182.8|185.2|182.8|185.2|182.8|0
1648027770000|2022-03-23 09:29:30|185.1|182.7|185.1|182.7|185.1|182.7|185.04|182.64|0
1648027780000|2022-03-23 09:29:40|185.04|182.64|185|182.6|185.04|182.64|184.9|182.5|0
1648027790000|2022-03-23 09:29:50|184.9|182.5|184.9|182.5|184.9|182.5|184.9|182.5|0
1648027800000|2022-03-23 09:30:00|184.6|182.2|184.6|182.2|184.6|182.2|184.6|182.2|0
1648027820000|2022-03-23 09:30:20|184.5|182.1|184.6|182.2|184.6|182.2|184.5|182.1|0
1648027850000|2022-03-23 09:30:50|184.5|182.1|184.5|182.1|184.5|182.1|184.5|182.1|0
1648027860000|2022-03-23 09:31:00|184.6|182.2|184.6|182.2|184.6|182.2|184.6|182.2|0
1648027870000|2022-03-23 09:31:10|184.5|182.1|184.5|182.1|184.5|182.1|184.5|182.1|0
1648027880000|2022-03-23 09:31:20|184.6|182.2|184.6|182.2|184.6|182.2|184.6|182.2|0
1648027890000|2022-03-23 09:31:30|184.5|182.1|184.4|182|184.5|182.1|184.4|182|0
1648027920000|2022-03-23 09:32:00|184.44|182.04|184.44|182.04|184.44|182.04|184.44|182.04|0
1648027930000|2022-03-23 09:32:10|184.4|182|184.4|182|184.5|182.1|184.4|182|0
1648027950000|2022-03-23 09:32:30|183.8|181.4|183.8|181.4|183.8|181.4|183.8|181.4|0
1648027960000|2022-03-23 09:32:40|183.95|181.55|183.6|181.2|184|181.6|183.6|181.2|0
1648027970000|2022-03-23 09:32:50|183.75|181.35|183.7|181.3|183.75|181.35|183.7|181.3|0
1648027980000|2022-03-23 09:33:00|183.65|181.25|183.7|181.3|183.8|181.4|183.65|181.25|0
1648027990000|2022-03-23 09:33:10|183.8|181.4|183.75|181.35|183.8|181.4|183.75|181.35|0
1648028000000|2022-03-23 09:33:20|183.8|181.4|183.9|181.5|184.05|181.65|183.8|181.4|0
1648028010000|2022-03-23 09:33:30|184.1|181.7|184|181.6|184.1|181.7|184|181.6|0
1648028020000|2022-03-23 09:33:40|184.05|181.65|184.1|181.7|184.1|181.7|184.05|181.65|0
1648028030000|2022-03-23 09:33:50|184.14|181.74|184.1|181.7|184.14|181.74|184.1|181.7|0
1648028040000|2022-03-23 09:34:00|184.3|181.9|184.1|181.7|184.3|181.9|184.1|181.7|0
1648028050000|2022-03-23 09:34:10|184.05|181.65|184.1|181.7|184.1|181.7|184.05|181.65|0
1648028060000|2022-03-23 09:34:20|184.14|181.74|184.14|181.74|184.14|181.74|184.14|181.74|0
1648028070000|2022-03-23 09:34:30|184.1|181.7|184|181.6|184.1|181.7|184|181.6|0
1648028080000|2022-03-23 09:34:40|184.1|181.7|184.2|181.8|184.3|181.9|184.1|181.7|0
1648028090000|2022-03-23 09:34:50|184.1|181.7|184.24|181.84|184.3|181.9|184.1|181.7|0
1648028100000|2022-03-23 09:35:00|184.2|181.8|184.1|181.7|184.2|181.8|184|181.6|0
1648028110000|2022-03-23 09:35:10|184.04|181.64|184.04|181.64|184.04|181.64|184.04|181.64|0
1648028120000|2022-03-23 09:35:20|184.1|181.7|183.8|181.4|184.1|181.7|183.8|181.4|0
1648028130000|2022-03-23 09:35:30|183.6|181.2|183.35|180.95|183.6|181.2|183.35|180.95|0
1648028140000|2022-03-23 09:35:40|183.3|180.9|183.1|180.7|183.3|180.9|183.1|180.7|0
1648028150000|2022-03-23 09:35:50|183.2|180.8|183.1|180.7|183.2|180.8|183.1|180.7|0
1648028180000|2022-03-23 09:36:20|183.2|180.8|183.2|180.8|183.25|180.85|183.2|180.8|0
1648028190000|2022-03-23 09:36:30|183.3|180.9|183.1|180.7|183.3|180.9|183.1|180.7|0
1648028200000|2022-03-23 09:36:40|183.15|180.75|183.1|180.7|183.15|180.75|183.1|180.7|0
1648028230000|2022-03-23 09:37:10|182.71|180.31|182.8|180.4|182.8|180.4|182.71|180.31|0
1648028240000|2022-03-23 09:37:20|183|180.6|183.1|180.7|183.1|180.7|183|180.6|0
1648028250000|2022-03-23 09:37:30|183.4|181|183.5|181.1|183.5|181.1|183.4|181|0
1648028260000|2022-03-23 09:37:40|183.45|181.05|183.4|181|183.45|181.05|183.4|181|0
1648028270000|2022-03-23 09:37:50|183.35|180.95|183.5|181.1|183.5|181.1|183.35|180.95|0
1648028280000|2022-03-23 09:38:00|183.4|181|183.55|181.15|183.6|181.2|183.4|181|0
1648028290000|2022-03-23 09:38:10|183.5|181.1|183.7|181.3|183.7|181.3|183.5|181.1|0
1648028300000|2022-03-23 09:38:20|183.6|181.2|183.5|181.1|183.7|181.3|183.5|181.1|0
1648028310000|2022-03-23 09:38:30|183.6|181.2|183.7|181.3|183.7|181.3|183.6|181.2|0
1648028320000|2022-03-23 09:38:40|183.65|181.25|183.7|181.3|183.7|181.3|183.65|181.25|0
1648028330000|2022-03-23 09:38:50|183.8|181.4|183.84|181.44|183.84|181.44|183.8|181.4|0
1648028340000|2022-03-23 09:39:00|183.8|181.4|183.7|181.3|183.9|181.5|183.7|181.3|0
1648028350000|2022-03-23 09:39:10|183.65|181.25|183.7|181.3|183.7|181.3|183.65|181.25|0
1648028360000|2022-03-23 09:39:20|183.6|181.2|183.5|181.1|183.6|181.2|183.4|181|0
1648028370000|2022-03-23 09:39:30|183.4|181|183.4|181|183.4|181|183.4|181|0
1648028380000|2022-03-23 09:39:40|183.5|181.1|183.5|181.1|183.5|181.1|183.4|181|0
1648028390000|2022-03-23 09:39:50|183.4|181|183.5|181.1|183.5|181.1|183.4|181|0
1648028400000|2022-03-23 09:40:00|183.6|181.2|183.6|181.2|183.6|181.2|183.6|181.2|0
1648028410000|2022-03-23 09:40:10|183.5|181.1|183.3|180.9|183.5|181.1|183.3|180.9|0
1648028430000|2022-03-23 09:40:30|183.2|180.8|183.2|180.8|183.2|180.8|183.2|180.8|0
1648028450000|2022-03-23 09:40:50|183.1|180.7|183.05|180.65|183.1|180.7|183.05|180.65|0
1648028460000|2022-03-23 09:41:00|183.2|180.8|183.3|180.9|183.3|180.9|183.2|180.8|0
1648028470000|2022-03-23 09:41:10|183.35|180.95|183.35|180.95|183.35|180.95|183.35|180.95|0
1648028480000|2022-03-23 09:41:20|183.4|181|183.45|181.05|183.5|181.1|183.4|181|0
1648028490000|2022-03-23 09:41:30|183.3|180.9|183.3|180.9|183.3|180.9|183.2|180.8|0
1648028510000|2022-03-23 09:41:50|183.4|181|183.4|181|183.4|181|183.4|181|0
1648028520000|2022-03-23 09:42:00|183.5|181.1|183.4|181|183.5|181.1|183.4|181|0
1648028530000|2022-03-23 09:42:10|183.5|181.1|183.3|180.9|183.5|181.1|183.3|180.9|0
1648028540000|2022-03-23 09:42:20|183.2|180.8|183.15|180.75|183.2|180.8|183.15|180.75|0
1648028550000|2022-03-23 09:42:30|183.1|180.7|183.3|180.9|183.3|180.9|183.1|180.7|0
1648028560000|2022-03-23 09:42:40|183.4|181|183.4|181|183.4|181|183.4|181|0
1648028580000|2022-03-23 09:43:00|183.3|180.9|183.4|181|183.4|181|183.3|180.9|0
1648028590000|2022-03-23 09:43:10|183.5|181.1|183.3|180.9|183.5|181.1|183.3|180.9|0
1648028600000|2022-03-23 09:43:20|183.2|180.8|183.3|180.9|183.3|180.9|183.2|180.8|0
1648028620000|2022-03-23 09:43:40|183.25|180.85|183.1|180.7|183.25|180.85|183.1|180.7|0
1648028630000|2022-03-23 09:43:50|182.8|180.4|182.7|180.3|182.8|180.4|182.7|180.3|0
1648028640000|2022-03-23 09:44:00|182.8|180.4|182.9|180.5|182.9|180.5|182.8|180.4|0
1648028650000|2022-03-23 09:44:10|182.85|180.45|182.9|180.5|182.9|180.5|182.8|180.4|0
1648028660000|2022-03-23 09:44:20|182.8|180.4|182.7|180.3|182.8|180.4|182.7|180.3|0
1648028670000|2022-03-23 09:44:30|182.65|180.25|182.7|180.3|182.7|180.3|182.6|180.2|0
1648028680000|2022-03-23 09:44:40|182.8|180.4|182.8|180.4|182.8|180.4|182.8|180.4|0
1648028690000|2022-03-23 09:44:50|182.7|180.3|182.7|180.3|182.7|180.3|182.7|180.3|0
1648028700000|2022-03-23 09:45:00|182.6|180.2|182.6|180.2|182.6|180.2|182.6|180.2|0
1648028710000|2022-03-23 09:45:10|182.65|180.25|182.6|180.2|182.65|180.25|182.6|180.2|0
1648028720000|2022-03-23 09:45:20|182.55|180.15|182.41|180.01|182.55|180.15|182.41|180.01|0
1648028730000|2022-03-23 09:45:30|182.31|179.91|182.21|179.81|182.31|179.91|182.21|179.81|0
1648028740000|2022-03-23 09:45:40|182.26|179.86|182.21|179.81|182.31|179.91|182.21|179.81|0
1648028750000|2022-03-23 09:45:50|182.06|179.66|182.5|180.1|182.5|180.1|182.06|179.66|0
1648028760000|2022-03-23 09:46:00|182.6|180.2|182.6|180.2|182.6|180.2|182.6|180.2|0
1648028770000|2022-03-23 09:46:10|182.7|180.3|182.6|180.2|182.7|180.3|182.55|180.15|0
1648028780000|2022-03-23 09:46:20|182.45|180.05|182.41|180.01|182.45|180.05|182.41|180.01|0
1648028790000|2022-03-23 09:46:30|182.5|180.1|182.41|180.01|182.5|180.1|182.41|180.01|0
1648028800000|2022-03-23 09:46:40|182.31|179.91|182.26|179.86|182.35|179.95|182.26|179.86|0
1648028810000|2022-03-23 09:46:50|182.11|179.71|182.11|179.71|182.11|179.71|182.11|179.71|0
1648028820000|2022-03-23 09:47:00|182.01|179.61|182.11|179.71|182.11|179.71|182.01|179.61|0
1648028830000|2022-03-23 09:47:10|181.81|179.41|181.91|179.51|181.91|179.51|181.81|179.41|0
1648028840000|2022-03-23 09:47:20|181.81|179.41|181.81|179.41|181.81|179.41|181.81|179.41|0
1648028850000|2022-03-23 09:47:30|181.91|179.51|181.91|179.51|181.91|179.51|181.91|179.51|0
1648028860000|2022-03-23 09:47:40|182.01|179.61|182.11|179.71|182.11|179.71|181.91|179.51|0
1648028870000|2022-03-23 09:47:50|182.01|179.61|181.91|179.51|182.01|179.61|181.81|179.41|0
1648028880000|2022-03-23 09:48:00|182.01|179.61|182.06|179.66|182.06|179.66|182.01|179.61|0
1648028890000|2022-03-23 09:48:10|182.01|179.61|182.11|179.71|182.11|179.71|182.01|179.61|0
1648028900000|2022-03-23 09:48:20|182.16|179.76|182.01|179.61|182.16|179.76|182.01|179.61|0
1648028910000|2022-03-23 09:48:30|181.91|179.51|182.01|179.61|182.01|179.61|181.91|179.51|0
1648028930000|2022-03-23 09:48:50|181.81|179.41|181.91|179.51|181.91|179.51|181.81|179.41|0
1648028940000|2022-03-23 09:49:00|182.01|179.61|182.01|179.61|182.01|179.61|182.01|179.61|0
1648028950000|2022-03-23 09:49:10|182.11|179.71|182.01|179.61|182.11|179.71|182.01|179.61|0
1648028960000|2022-03-23 09:49:20|181.91|179.51|182.01|179.61|182.01|179.61|181.91|179.51|0
1648028970000|2022-03-23 09:49:30|182.06|179.66|182.06|179.66|182.11|179.71|182.06|179.66|0
1648028980000|2022-03-23 09:49:40|182.11|179.71|182.01|179.61|182.11|179.71|182.01|179.61|0
1648028990000|2022-03-23 09:49:50|181.91|179.51|181.81|179.41|181.91|179.51|181.81|179.41|0
1648029000000|2022-03-23 09:50:00|181.71|179.31|181.91|179.51|181.91|179.51|181.71|179.31|0
1648029010000|2022-03-23 09:50:10|182.11|179.71|182.06|179.66|182.11|179.71|182.06|179.66|0
1648029020000|2022-03-23 09:50:20|182.01|179.61|182.01|179.61|182.01|179.61|182.01|179.61|0
1648029030000|2022-03-23 09:50:30|182.06|179.66|181.81|179.41|182.06|179.66|181.81|179.41|0
1648029040000|2022-03-23 09:50:40|181.86|179.46|181.81|179.41|181.86|179.46|181.81|179.41|0
1648029050000|2022-03-23 09:50:50|181.71|179.31|181.81|179.41|181.81|179.41|181.71|179.31|0
1648029070000|2022-03-23 09:51:10|181.86|179.46|181.91|179.51|181.91|179.51|181.86|179.46|0
1648029080000|2022-03-23 09:51:20|182.31|179.91|182.01|179.61|182.31|179.91|182.01|179.61|0
1648029090000|2022-03-23 09:51:30|182.11|179.71|182.11|179.71|182.11|179.71|182.11|179.71|0
1648029100000|2022-03-23 09:51:40|182.21|179.81|182.4|180|182.4|180|182.21|179.81|0
1648029110000|2022-03-23 09:51:50|182.3|179.9|182.3|179.9|182.3|179.9|182.3|179.9|0
1648029120000|2022-03-23 09:52:00|182.4|180|182.4|180|182.4|180|182.4|180|0
1648029130000|2022-03-23 09:52:10|182.45|180.05|182.4|180|182.45|180.05|182.4|180|0
1648029140000|2022-03-23 09:52:20|182.45|180.05|182.35|179.95|182.45|180.05|182.35|179.95|0
1648029150000|2022-03-23 09:52:30|182.4|180|182.3|179.9|182.4|180|182.3|179.9|0
1648029160000|2022-03-23 09:52:40|182.25|179.85|182.25|179.85|182.25|179.85|182.25|179.85|0
1648029170000|2022-03-23 09:52:50|182.3|179.9|182.11|179.71|182.3|179.9|182.11|179.71|0
1648029180000|2022-03-23 09:53:00|182.21|179.81|182.3|179.9|182.3|179.9|182.21|179.81|0
1648029190000|2022-03-23 09:53:10|182.21|179.81|182.21|179.81|182.21|179.81|182.21|179.81|0
1648029200000|2022-03-23 09:53:20|182.4|180|182.45|180.05|182.45|180.05|182.3|179.9|0
1648029210000|2022-03-23 09:53:30|182.4|180|182.45|180.05|182.5|180.1|182.4|180|0
1648029220000|2022-03-23 09:53:40|182.4|180|182.5|180.1|182.5|180.1|182.4|180|0
1648029230000|2022-03-23 09:53:50|182.45|180.05|182.3|179.9|182.5|180.1|182.3|179.9|0
1648029240000|2022-03-23 09:54:00|182.21|179.81|182.11|179.71|182.21|179.81|182.11|179.71|0
1648029250000|2022-03-23 09:54:10|182.21|179.81|182.11|179.71|182.3|179.9|182.11|179.71|0
1648029270000|2022-03-23 09:54:30|182.01|179.61|182.01|179.61|182.01|179.61|181.91|179.51|0
1648029280000|2022-03-23 09:54:40|181.96|179.56|181.91|179.51|181.96|179.56|181.86|179.46|0
1648029290000|2022-03-23 09:54:50|181.81|179.41|181.81|179.41|181.91|179.51|181.76|179.36|0
1648029310000|2022-03-23 09:55:10|181.91|179.51|181.91|179.51|181.91|179.51|181.91|179.51|0
1648029320000|2022-03-23 09:55:20|181.81|179.41|181.76|179.36|181.81|179.41|181.76|179.36|0
1648029330000|2022-03-23 09:55:30|181.71|179.31|181.41|179.01|181.71|179.31|181.41|179.01|0
1648029340000|2022-03-23 09:55:40|181.51|179.11|181.61|179.21|181.71|179.31|181.51|179.11|0
1648029350000|2022-03-23 09:55:50|181.66|179.26|181.81|179.41|181.81|179.41|181.66|179.26|0
1648029360000|2022-03-23 09:56:00|181.91|179.51|181.91|179.51|182.01|179.61|181.91|179.51|0
1648029370000|2022-03-23 09:56:10|182.01|179.61|181.81|179.41|182.01|179.61|181.81|179.41|0
1648029380000|2022-03-23 09:56:20|181.91|179.51|182.01|179.61|182.01|179.61|181.91|179.51|0
1648029390000|2022-03-23 09:56:30|182.11|179.71|182.11|179.71|182.11|179.71|182.01|179.61|0
1648029400000|2022-03-23 09:56:40|182.2|179.8|182.2|179.8|182.3|179.9|182.2|179.8|0
1648029410000|2022-03-23 09:56:50|182.11|179.71|181.96|179.56|182.11|179.71|181.96|179.56|0
1648029420000|2022-03-23 09:57:00|182.01|179.61|181.91|179.51|182.01|179.61|181.91|179.51|0
1648029450000|2022-03-23 09:57:30|181.81|179.41|181.81|179.41|181.81|179.41|181.81|179.41|0
1648029460000|2022-03-23 09:57:40|181.91|179.51|181.91|179.51|181.91|179.51|181.91|179.51|0
1648029470000|2022-03-23 09:57:50|182.3|179.9|182.2|179.8|182.3|179.9|182.2|179.8|0
1648029480000|2022-03-23 09:58:00|182.3|179.9|182.35|179.95|182.35|179.95|182.3|179.9|0
1648029490000|2022-03-23 09:58:10|182.45|180.05|182.2|179.8|182.5|180.1|182.2|179.8|0
1648029500000|2022-03-23 09:58:20|182.3|179.9|182.3|179.9|182.3|179.9|182.3|179.9|0
1648029510000|2022-03-23 09:58:30|182.2|179.8|182.2|179.8|182.2|179.8|182.2|179.8|0
1648029520000|2022-03-23 09:58:40|182.1|179.7|182.1|179.7|182.1|179.7|182.1|179.7|0
1648029530000|2022-03-23 09:58:50|182.05|179.65|182.01|179.61|182.05|179.65|182.01|179.61|0
1648029540000|2022-03-23 09:59:00|181.91|179.51|181.91|179.51|181.91|179.51|181.91|179.51|0
1648029550000|2022-03-23 09:59:10|181.81|179.41|181.81|179.41|181.81|179.41|181.81|179.41|0
1648029560000|2022-03-23 09:59:20|181.91|179.51|182.01|179.61|182.01|179.61|181.91|179.51|0
1648029570000|2022-03-23 09:59:30|182.1|179.7|182.1|179.7|182.1|179.7|182.1|179.7|0
1648029580000|2022-03-23 09:59:40|182.15|179.75|182.2|179.8|182.2|179.8|182.1|179.7|0
1648029590000|2022-03-23 09:59:50|182.1|179.7|182.05|179.65|182.15|179.75|182.05|179.65|0
1648029600000|2022-03-23 10:00:00|182.1|179.7|182.1|179.7|182.1|179.7|182.05|179.65|0
1648029610000|2022-03-23 10:00:10|182.2|179.8|182.3|179.9|182.3|179.9|182.2|179.8|0
1648029620000|2022-03-23 10:00:20|182.1|179.7|182.1|179.7|182.1|179.7|182.1|179.7|0
1648029630000|2022-03-23 10:00:30|182.15|179.75|182.1|179.7|182.15|179.75|182.1|179.7|0
1648029640000|2022-03-23 10:00:40|182.2|179.8|182.3|179.9|182.3|179.9|182.2|179.8|0
1648029650000|2022-03-23 10:00:50|182.5|180.1|182.4|180|182.5|180.1|182.4|180|0
1648029660000|2022-03-23 10:01:00|182.45|180.05|182.3|179.9|182.45|180.05|182.3|179.9|0
1648029670000|2022-03-23 10:01:10|182.4|180|182.5|180.1|182.5|180.1|182.4|180|0
1648029680000|2022-03-23 10:01:20|182.6|180.2|182.8|180.4|182.8|180.4|182.6|180.2|0
1648029690000|2022-03-23 10:01:30|182.9|180.5|182.9|180.5|182.9|180.5|182.8|180.4|0
1648029700000|2022-03-23 10:01:40|182.99|180.59|182.7|180.3|182.99|180.59|182.7|180.3|0
1648029710000|2022-03-23 10:01:50|182.65|180.25|182.7|180.3|182.7|180.3|182.65|180.25|0
1648029720000|2022-03-23 10:02:00|182.6|180.2|182.6|180.2|182.6|180.2|182.6|180.2|0
1648029730000|2022-03-23 10:02:10|182.65|180.25|182.65|180.25|182.7|180.3|182.65|180.25|0
1648029740000|2022-03-23 10:02:20|182.7|180.3|182.8|180.4|182.8|180.4|182.7|180.3|0
1648029750000|2022-03-23 10:02:30|182.9|180.5|182.9|180.5|182.9|180.5|182.9|180.5|0
1648029760000|2022-03-23 10:02:40|182.8|180.4|182.99|180.59|182.99|180.59|182.8|180.4|0
1648029780000|2022-03-23 10:03:00|182.89|180.49|182.99|180.59|182.99|180.59|182.89|180.49|0
1648029790000|2022-03-23 10:03:10|182.94|180.54|182.8|180.4|182.94|180.54|182.8|180.4|0
1648029800000|2022-03-23 10:03:20|182.84|180.44|182.89|180.49|182.89|180.49|182.84|180.44|0
1648029820000|2022-03-23 10:03:40|182.84|180.44|182.8|180.4|182.84|180.44|182.8|180.4|0
1648029830000|2022-03-23 10:03:50|182.89|180.49|182.89|180.49|182.89|180.49|182.89|180.49|0
1648029840000|2022-03-23 10:04:00|182.8|180.4|182.8|180.4|182.8|180.4|182.8|180.4|0
1648029850000|2022-03-23 10:04:10|182.89|180.49|182.84|180.44|182.89|180.49|182.84|180.44|0
1648029860000|2022-03-23 10:04:20|182.89|180.49|182.89|180.49|182.89|180.49|182.8|180.4|0
1648029870000|2022-03-23 10:04:30|182.94|180.54|182.99|180.59|182.99|180.59|182.94|180.54|0
1648029880000|2022-03-23 10:04:40|182.89|180.49|182.99|180.59|182.99|180.59|182.89|180.49|0
1648029890000|2022-03-23 10:04:50|183.09|180.69|183.09|180.69|183.09|180.69|183.09|180.69|0
1648029900000|2022-03-23 10:05:00|183.14|180.74|183.09|180.69|183.19|180.79|183.09|180.69|0
1648029910000|2022-03-23 10:05:10|183.14|180.74|183.09|180.69|183.14|180.74|183.09|180.69|0
1648029920000|2022-03-23 10:05:20|183.19|180.79|183.09|180.69|183.19|180.79|183.09|180.69|0
1648029930000|2022-03-23 10:05:30|183.19|180.79|183.19|180.79|183.19|180.79|183.19|180.79|0
1648029940000|2022-03-23 10:05:40|183.14|180.74|183.09|180.69|183.14|180.74|183.09|180.69|0
1648029950000|2022-03-23 10:05:50|182.99|180.59|183.09|180.69|183.09|180.69|182.99|180.59|0
1648029960000|2022-03-23 10:06:00|182.99|180.59|182.99|180.59|183.04|180.64|182.99|180.59|0
1648029970000|2022-03-23 10:06:10|183.09|180.69|183.09|180.69|183.09|180.69|183.09|180.69|0
1648029980000|2022-03-23 10:06:20|183.04|180.64|182.89|180.49|183.04|180.64|182.89|180.49|0
1648030000000|2022-03-23 10:06:40|182.79|180.39|182.84|180.44|182.89|180.49|182.79|180.39|0
1648030010000|2022-03-23 10:06:50|182.89|180.49|182.79|180.39|182.89|180.49|182.79|180.39|0
1648030020000|2022-03-23 10:07:00|182.6|180.2|182.5|180.1|182.6|180.2|182.5|180.1|0
1648030030000|2022-03-23 10:07:10|182.4|180|182.45|180.05|182.45|180.05|182.4|180|0
1648030040000|2022-03-23 10:07:20|182.4|180|183.14|180.74|183.14|180.74|182.4|180|0
1648030050000|2022-03-23 10:07:30|184.63|182.23|184.58|182.18|184.63|182.23|184.53|182.13|0
1648030060000|2022-03-23 10:07:40|184.63|182.23|184.73|182.33|184.73|182.33|184.63|182.23|0
1648030080000|2022-03-23 10:08:00|184.78|182.38|184.78|182.38|184.78|182.38|184.73|182.33|0
1648030090000|2022-03-23 10:08:10|184.73|182.33|184.83|182.43|184.83|182.43|184.73|182.33|0
1648030100000|2022-03-23 10:08:20|184.88|182.48|184.93|182.53|184.93|182.53|184.88|182.48|0
1648030110000|2022-03-23 10:08:30|184.83|182.43|184.83|182.43|184.83|182.43|184.83|182.43|0
1648030120000|2022-03-23 10:08:40|184.88|182.48|185.07|182.67|185.07|182.67|184.88|182.48|0
1648030130000|2022-03-23 10:08:50|185.13|182.73|185.13|182.73|185.23|182.83|185.13|182.73|0
1648030140000|2022-03-23 10:09:00|185.22|182.82|185.13|182.73|185.22|182.82|185.13|182.73|0
1648030150000|2022-03-23 10:09:10|185.17|182.77|185.17|182.77|185.17|182.77|185.17|182.77|0
1648030160000|2022-03-23 10:09:20|185.13|182.73|185.03|182.63|185.13|182.73|185.03|182.63|0
1648030170000|2022-03-23 10:09:30|185.07|182.67|185.03|182.63|185.07|182.67|184.97|182.57|0
1648030180000|2022-03-23 10:09:40|184.97|182.57|184.87|182.47|184.97|182.57|184.87|182.47|0
1648030190000|2022-03-23 10:09:50|184.83|182.43|184.43|182.03|184.83|182.43|184.43|182.03|0
1648030200000|2022-03-23 10:10:00|184.33|181.93|184.53|182.13|184.53|182.13|184.33|181.93|0
1648030210000|2022-03-23 10:10:10|184.58|182.18|184.58|182.18|184.58|182.18|184.53|182.13|0
1648030220000|2022-03-23 10:10:20|184.53|182.13|184.43|182.03|184.53|182.13|184.43|182.03|0
1648030230000|2022-03-23 10:10:30|184.48|182.08|184.38|181.98|184.48|182.08|184.38|181.98|0
1648030240000|2022-03-23 10:10:40|184.33|181.93|184.23|181.83|184.33|181.93|184.13|181.73|0
1648030250000|2022-03-23 10:10:50|184.13|181.73|184.43|182.03|184.43|182.03|184.13|181.73|0
1648030260000|2022-03-23 10:11:00|184.33|181.93|184.43|182.03|184.43|182.03|184.33|181.93|0
1648030270000|2022-03-23 10:11:10|184.48|182.08|184.48|182.08|184.48|182.08|184.48|182.08|0
1648030280000|2022-03-23 10:11:20|184.43|182.03|184.63|182.23|184.63|182.23|184.43|182.03|0
1648030290000|2022-03-23 10:11:30|184.83|182.43|184.83|182.43|184.83|182.43|184.83|182.43|0
1648030300000|2022-03-23 10:11:40|184.87|182.47|184.93|182.53|184.93|182.53|184.87|182.47|0
1648030310000|2022-03-23 10:11:50|184.83|182.43|184.83|182.43|184.83|182.43|184.83|182.43|0
1648030320000|2022-03-23 10:12:00|184.93|182.53|184.83|182.43|184.93|182.53|184.83|182.43|0
1648030330000|2022-03-23 10:12:10|184.87|182.47|184.83|182.43|184.87|182.47|184.83|182.43|0
1648030340000|2022-03-23 10:12:20|184.73|182.33|184.73|182.33|184.73|182.33|184.73|182.33|0
1648030370000|2022-03-23 10:12:50|184.83|182.43|184.93|182.53|185.02|182.62|184.83|182.43|0
1648030380000|2022-03-23 10:13:00|184.83|182.43|184.83|182.43|184.83|182.43|184.83|182.43|0
1648030390000|2022-03-23 10:13:10|184.73|182.33|184.67|182.27|184.73|182.33|184.63|182.23|0
1648030400000|2022-03-23 10:13:20|184.63|182.23|184.73|182.33|184.73|182.33|184.63|182.23|0
1648030420000|2022-03-23 10:13:40|184.83|182.43|184.83|182.43|184.83|182.43|184.83|182.43|0
1648030430000|2022-03-23 10:13:50|184.77|182.37|184.73|182.33|184.77|182.37|184.73|182.33|0
1648030440000|2022-03-23 10:14:00|184.77|182.37|184.83|182.43|184.83|182.43|184.77|182.37|0
1648030460000|2022-03-23 10:14:20|184.77|182.37|184.73|182.33|184.77|182.37|184.73|182.33|0
1648030470000|2022-03-23 10:14:30|184.83|182.43|184.92|182.52|184.92|182.52|184.83|182.43|0
1648030490000|2022-03-23 10:14:50|184.83|182.43|184.83|182.43|184.83|182.43|184.83|182.43|0
1648030500000|2022-03-23 10:15:00|184.92|182.52|184.87|182.47|184.92|182.52|184.83|182.43|0
1648030510000|2022-03-23 10:15:10|184.83|182.43|184.92|182.52|184.92|182.52|184.83|182.43|0
1648030530000|2022-03-23 10:15:30|184.83|182.43|184.73|182.33|184.83|182.43|184.73|182.33|0
1648030540000|2022-03-23 10:15:40|184.67|182.27|184.67|182.27|184.67|182.27|184.67|182.27|0
1648030550000|2022-03-23 10:15:50|184.63|182.23|184.57|182.17|184.63|182.23|184.57|182.17|0
1648030560000|2022-03-23 10:16:00|184.53|182.13|184.53|182.13|184.53|182.13|184.53|182.13|0
1648030570000|2022-03-23 10:16:10|184.63|182.23|184.63|182.23|184.63|182.23|184.63|182.23|0
1648030580000|2022-03-23 10:16:20|184.57|182.17|184.63|182.23|184.63|182.23|184.57|182.17|0
1648030590000|2022-03-23 10:16:30|184.43|182.03|184.33|181.93|184.43|182.03|184.33|181.93|0
1648030600000|2022-03-23 10:16:40|184.23|181.83|184.28|181.88|184.28|181.88|184.23|181.83|0
1648030610000|2022-03-23 10:16:50|184.33|181.93|184.38|181.98|184.38|181.98|184.33|181.93|0
1648030620000|2022-03-23 10:17:00|184.53|182.13|184.57|182.17|184.57|182.17|184.53|182.13|0
1648030630000|2022-03-23 10:17:10|184.63|182.23|184.67|182.27|184.67|182.27|184.63|182.23|0
1648030640000|2022-03-23 10:17:20|184.82|182.42|184.73|182.33|184.82|182.42|184.73|182.33|0
1648030650000|2022-03-23 10:17:30|184.72|182.32|184.67|182.27|184.72|182.32|184.67|182.27|0
1648030660000|2022-03-23 10:17:40|184.63|182.23|184.82|182.42|184.82|182.42|184.63|182.23|0
1648030670000|2022-03-23 10:17:50|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1648030680000|2022-03-23 10:18:00|184.47|182.07|184.43|182.03|184.47|182.07|184.43|182.03|0
1648030700000|2022-03-23 10:18:20|184.33|181.93|184.33|181.93|184.33|181.93|184.33|181.93|0
1648030710000|2022-03-23 10:18:30|184.23|181.83|184.43|182.03|184.43|182.03|184.23|181.83|0
1648030720000|2022-03-23 10:18:40|184.47|182.07|184.47|182.07|184.47|182.07|184.47|182.07|0
1648030730000|2022-03-23 10:18:50|184.53|182.13|184.63|182.23|184.63|182.23|184.53|182.13|0
1648030740000|2022-03-23 10:19:00|184.53|182.13|184.63|182.23|184.63|182.23|184.53|182.13|0
1648030750000|2022-03-23 10:19:10|184.57|182.17|184.43|182.03|184.57|182.17|184.43|182.03|0
1648030760000|2022-03-23 10:19:20|184.38|181.98|184.43|182.03|184.43|182.03|184.33|181.93|0
1648030770000|2022-03-23 10:19:30|184.47|182.07|184.53|182.13|184.53|182.13|184.47|182.07|0
1648030780000|2022-03-23 10:19:40|184.57|182.17|184.72|182.32|184.72|182.32|184.53|182.13|0
1648030790000|2022-03-23 10:19:50|184.57|182.17|184.57|182.17|184.57|182.17|184.57|182.17|0
1648030800000|2022-03-23 10:20:00|184.53|182.13|184.53|182.13|184.53|182.13|184.53|182.13|0
1648030810000|2022-03-23 10:20:10|184.47|182.07|184.47|182.07|184.47|182.07|184.47|182.07|0
1648030820000|2022-03-23 10:20:20|184.53|182.13|184.53|182.13|184.53|182.13|184.53|182.13|0
1648030840000|2022-03-23 10:20:40|184.62|182.22|184.62|182.22|184.62|182.22|184.62|182.22|0
1648030850000|2022-03-23 10:20:50|184.43|182.03|184.33|181.93|184.43|182.03|184.33|181.93|0
1648030860000|2022-03-23 10:21:00|184.28|181.88|184.33|181.93|184.33|181.93|184.28|181.88|0
1648030870000|2022-03-23 10:21:10|184.28|181.88|184.37|181.97|184.37|181.97|184.28|181.88|0
1648030880000|2022-03-23 10:21:20|184.47|182.07|184.53|182.13|184.53|182.13|184.47|182.07|0
1648030900000|2022-03-23 10:21:40|184.72|182.32|184.62|182.22|184.72|182.32|184.62|182.22|0
1648030910000|2022-03-23 10:21:50|184.57|182.17|184.62|182.22|184.62|182.22|184.47|182.07|0
1648030930000|2022-03-23 10:22:10|184.47|182.07|184.43|182.03|184.47|182.07|184.43|182.03|0
1648030940000|2022-03-23 10:22:20|184.23|181.83|184.23|181.83|184.23|181.83|184.23|181.83|0
1648030950000|2022-03-23 10:22:30|184.13|181.73|184.13|181.73|184.13|181.73|184.13|181.73|0
1648030960000|2022-03-23 10:22:40|184.08|181.68|184.03|181.63|184.08|181.68|184.03|181.63|0
1648030980000|2022-03-23 10:23:00|183.93|181.53|183.93|181.53|183.98|181.58|183.93|181.53|0
1648030990000|2022-03-23 10:23:10|183.83|181.43|183.93|181.53|183.93|181.53|183.83|181.43|0
1648031000000|2022-03-23 10:23:20|184.03|181.63|184.03|181.63|184.03|181.63|184.03|181.63|0
1648031010000|2022-03-23 10:23:30|183.98|181.58|183.83|181.43|183.98|181.58|183.83|181.43|0
1648031020000|2022-03-23 10:23:40|183.93|181.53|183.93|181.53|183.93|181.53|183.93|181.53|0
1648031030000|2022-03-23 10:23:50|183.83|181.43|183.83|181.43|183.83|181.43|183.83|181.43|0
1648031040000|2022-03-23 10:24:00|183.93|181.53|184.03|181.63|184.03|181.63|183.93|181.53|0
1648031050000|2022-03-23 10:24:10|183.93|181.53|183.93|181.53|183.93|181.53|183.93|181.53|0
1648031060000|2022-03-23 10:24:20|183.83|181.43|183.83|181.43|183.83|181.43|183.83|181.43|0
1648031070000|2022-03-23 10:24:30|183.88|181.48|183.88|181.48|183.88|181.48|183.83|181.43|0
1648031080000|2022-03-23 10:24:40|183.83|181.43|183.93|181.53|183.93|181.53|183.83|181.43|0
1648031090000|2022-03-23 10:24:50|184.03|181.63|183.98|181.58|184.03|181.63|183.98|181.58|0
1648031100000|2022-03-23 10:25:00|183.93|181.53|184.03|181.63|184.03|181.63|183.93|181.53|0
1648031110000|2022-03-23 10:25:10|183.98|181.58|184.13|181.73|184.13|181.73|183.98|181.58|0
1648031120000|2022-03-23 10:25:20|184.23|181.83|184.23|181.83|184.23|181.83|184.23|181.83|0
1648031130000|2022-03-23 10:25:30|184.13|181.73|184.17|181.77|184.17|181.77|184.13|181.73|0
1648031140000|2022-03-23 10:25:40|184.08|181.68|184.03|181.63|184.08|181.68|184.03|181.63|0
1648031150000|2022-03-23 10:25:50|183.93|181.53|183.93|181.53|183.93|181.53|183.93|181.53|0
1648031160000|2022-03-23 10:26:00|183.83|181.43|183.88|181.48|183.93|181.53|183.83|181.43|0
1648031170000|2022-03-23 10:26:10|183.83|181.43|183.83|181.43|183.83|181.43|183.83|181.43|0
1648031180000|2022-03-23 10:26:20|183.93|181.53|183.93|181.53|183.93|181.53|183.93|181.53|0
1648031190000|2022-03-23 10:26:30|184.03|181.63|183.93|181.53|184.03|181.63|183.93|181.53|0
1648031200000|2022-03-23 10:26:40|183.88|181.48|183.88|181.48|183.88|181.48|183.88|181.48|0
1648031210000|2022-03-23 10:26:50|183.93|181.53|184.03|181.63|184.03|181.63|183.93|181.53|0
1648031220000|2022-03-23 10:27:00|184.13|181.73|184.13|181.73|184.17|181.77|184.13|181.73|0
1648031230000|2022-03-23 10:27:10|184.17|181.77|184.03|181.63|184.17|181.77|184.03|181.63|0
1648031240000|2022-03-23 10:27:20|184.13|181.73|184.13|181.73|184.13|181.73|184.13|181.73|0
1648031250000|2022-03-23 10:27:30|184.23|181.83|184.13|181.73|184.23|181.83|184.13|181.73|0
1648031260000|2022-03-23 10:27:40|184.17|181.77|184.23|181.83|184.23|181.83|184.17|181.77|0
1648031270000|2022-03-23 10:27:50|184.32|181.92|184.32|181.92|184.32|181.92|184.32|181.92|0
1648031280000|2022-03-23 10:28:00|184.27|181.87|184.27|181.87|184.32|181.92|184.23|181.83|0
1648031290000|2022-03-23 10:28:10|184.32|181.92|184.32|181.92|184.42|182.02|184.32|181.92|0
1648031300000|2022-03-23 10:28:20|184.23|181.83|184.23|181.83|184.23|181.83|184.23|181.83|0
1648031310000|2022-03-23 10:28:30|184.32|181.92|184.27|181.87|184.42|182.02|184.27|181.87|0
1648031320000|2022-03-23 10:28:40|184.13|181.73|184.03|181.63|184.13|181.73|184.03|181.63|0
1648031330000|2022-03-23 10:28:50|184.13|181.73|184.22|181.82|184.22|181.82|184.13|181.73|0
1648031340000|2022-03-23 10:29:00|184.13|181.73|184.32|181.92|184.32|181.92|184.13|181.73|0
1648031350000|2022-03-23 10:29:10|184.27|181.87|184.37|181.97|184.37|181.97|184.27|181.87|0
1648031360000|2022-03-23 10:29:20|184.32|181.92|184.22|181.82|184.37|181.97|184.22|181.82|0
1648031370000|2022-03-23 10:29:30|184.13|181.73|184.03|181.63|184.13|181.73|184.03|181.63|0
1648031380000|2022-03-23 10:29:40|183.93|181.53|183.93|181.53|183.93|181.53|183.93|181.53|0
1648031390000|2022-03-23 10:29:50|183.83|181.43|183.73|181.33|183.83|181.43|183.73|181.33|0
1648031400000|2022-03-23 10:30:00|183.83|181.43|183.63|181.23|183.83|181.43|183.63|181.23|0
1648031410000|2022-03-23 10:30:10|183.73|181.33|183.83|181.43|183.93|181.53|183.73|181.33|0
1648031420000|2022-03-23 10:30:20|183.73|181.33|183.78|181.38|183.78|181.38|183.73|181.33|0
1648031430000|2022-03-23 10:30:30|183.83|181.43|183.88|181.48|183.88|181.48|183.83|181.43|0
1648031440000|2022-03-23 10:30:40|183.83|181.43|183.93|181.53|183.93|181.53|183.83|181.43|0
1648031450000|2022-03-23 10:30:50|184.03|181.63|184.17|181.77|184.17|181.77|184.03|181.63|0
1648031460000|2022-03-23 10:31:00|184.13|181.73|184.22|181.82|184.22|181.82|184.13|181.73|0
1648031470000|2022-03-23 10:31:10|184.17|181.77|184.12|181.72|184.17|181.77|184.03|181.63|0
1648031480000|2022-03-23 10:31:20|184.22|181.82|184.22|181.82|184.22|181.82|184.22|181.82|0
1648031490000|2022-03-23 10:31:30|184.42|182.02|184.42|182.02|184.42|182.02|184.42|182.02|0
1648031500000|2022-03-23 10:31:40|184.37|181.97|184.42|182.02|184.42|182.02|184.32|181.92|0
1648031510000|2022-03-23 10:31:50|184.37|181.97|184.32|181.92|184.37|181.97|184.32|181.92|0
1648031520000|2022-03-23 10:32:00|184.47|182.07|184.47|182.07|184.47|182.07|184.47|182.07|0
1648031530000|2022-03-23 10:32:10|184.52|182.12|184.47|182.07|184.52|182.12|184.42|182.02|0
1648031540000|2022-03-23 10:32:20|184.42|182.02|184.42|182.02|184.52|182.12|184.42|182.02|0
1648031550000|2022-03-23 10:32:30|184.47|182.07|184.62|182.22|184.72|182.32|184.47|182.07|0
1648031560000|2022-03-23 10:32:40|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1648031580000|2022-03-23 10:33:00|184.62|182.22|184.62|182.22|184.67|182.27|184.62|182.22|0
1648031590000|2022-03-23 10:33:10|184.72|182.32|184.67|182.27|184.72|182.32|184.67|182.27|0
1648031600000|2022-03-23 10:33:20|184.62|182.22|184.52|182.12|184.62|182.22|184.52|182.12|0
1648031610000|2022-03-23 10:33:30|184.62|182.22|184.52|182.12|184.62|182.22|184.52|182.12|0
1648031620000|2022-03-23 10:33:40|184.42|182.02|184.42|182.02|184.42|182.02|184.42|182.02|0
1648031630000|2022-03-23 10:33:50|184.52|182.12|184.57|182.17|184.57|182.17|184.52|182.12|0
1648031640000|2022-03-23 10:34:00|184.62|182.22|184.62|182.22|184.62|182.22|184.57|182.17|0
1648031650000|2022-03-23 10:34:10|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1648031660000|2022-03-23 10:34:20|184.62|182.22|184.42|182.02|184.62|182.22|184.42|182.02|0
1648031670000|2022-03-23 10:34:30|184.47|182.07|184.52|182.12|184.52|182.12|184.47|182.07|0
1648031680000|2022-03-23 10:34:40|184.47|182.07|184.52|182.12|184.57|182.17|184.47|182.07|0
1648031700000|2022-03-23 10:35:00|184.47|182.07|184.42|182.02|184.47|182.07|184.42|182.02|0
1648031710000|2022-03-23 10:35:10|184.52|182.12|184.42|182.02|184.52|182.12|184.42|182.02|0
1648031720000|2022-03-23 10:35:20|184.47|182.07|184.42|182.02|184.47|182.07|184.42|182.02|0
1648031730000|2022-03-23 10:35:30|184.52|182.12|184.47|182.07|184.52|182.12|184.47|182.07|0
1648031740000|2022-03-23 10:35:40|184.42|182.02|184.42|182.02|184.42|182.02|184.42|182.02|0
1648031750000|2022-03-23 10:35:50|184.52|182.12|184.52|182.12|184.52|182.12|184.52|182.12|0
1648031760000|2022-03-23 10:36:00|184.62|182.22|184.67|182.27|184.72|182.32|184.62|182.22|0
1648031770000|2022-03-23 10:36:10|184.52|182.12|184.52|182.12|184.52|182.12|184.52|182.12|0
1648031790000|2022-03-23 10:36:30|184.62|182.22|184.62|182.22|184.62|182.22|184.57|182.17|0
1648031810000|2022-03-23 10:36:50|184.57|182.17|184.62|182.22|184.62|182.22|184.52|182.12|0
1648031820000|2022-03-23 10:37:00|184.67|182.27|184.72|182.32|184.72|182.32|184.67|182.27|0
1648031830000|2022-03-23 10:37:10|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1648031840000|2022-03-23 10:37:20|184.72|182.32|184.72|182.32|184.72|182.32|184.67|182.27|0
1648031850000|2022-03-23 10:37:30|185.02|182.62|184.92|182.52|185.02|182.62|184.92|182.52|0
1648031860000|2022-03-23 10:37:40|185.02|182.62|185.02|182.62|185.02|182.62|185.02|182.62|0
1648031870000|2022-03-23 10:37:50|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1648031880000|2022-03-23 10:38:00|184.72|182.32|184.52|182.12|184.72|182.32|184.52|182.12|0
1648031890000|2022-03-23 10:38:10|184.42|182.02|184.37|181.97|184.42|182.02|184.32|181.92|0
1648031900000|2022-03-23 10:38:20|184.42|182.02|184.42|182.02|184.52|182.12|184.42|182.02|0
1648031910000|2022-03-23 10:38:30|184.47|182.07|184.37|181.97|184.47|182.07|184.37|181.97|0
1648031920000|2022-03-23 10:38:40|184.42|182.02|184.42|182.02|184.42|182.02|184.42|182.02|0
1648031930000|2022-03-23 10:38:50|184.52|182.12|184.52|182.12|184.52|182.12|184.52|182.12|0
1648031950000|2022-03-23 10:39:10|184.42|182.02|184.42|182.02|184.42|182.02|184.42|182.02|0
1648031960000|2022-03-23 10:39:20|184.47|182.07|184.52|182.12|184.52|182.12|184.42|182.02|0
1648031970000|2022-03-23 10:39:30|184.57|182.17|184.52|182.12|184.57|182.17|184.52|182.12|0
1648031980000|2022-03-23 10:39:40|184.42|182.02|184.22|181.82|184.42|182.02|184.22|181.82|0
1648031990000|2022-03-23 10:39:50|184.32|181.92|184.32|181.92|184.32|181.92|184.27|181.87|0
1648032010000|2022-03-23 10:40:10|184.37|181.97|184.32|181.92|184.37|181.97|184.27|181.87|0
1648032030000|2022-03-23 10:40:30|184.42|182.02|184.22|181.82|184.42|182.02|184.22|181.82|0
1648032040000|2022-03-23 10:40:40|184.17|181.77|184.22|181.82|184.22|181.82|184.17|181.77|0
1648032050000|2022-03-23 10:40:50|184.32|181.92|184.42|182.02|184.42|182.02|184.32|181.92|0
1648032060000|2022-03-23 10:41:00|184.37|181.97|184.47|182.07|184.47|182.07|184.37|181.97|0
1648032070000|2022-03-23 10:41:10|184.42|182.02|184.32|181.92|184.42|182.02|184.32|181.92|0
1648032080000|2022-03-23 10:41:20|184.52|182.12|184.42|182.02|184.52|182.12|184.42|182.02|0
1648032090000|2022-03-23 10:41:30|184.32|181.92|184.32|181.92|184.32|181.92|184.32|181.92|0
1648032100000|2022-03-23 10:41:40|184.17|181.77|184.12|181.72|184.22|181.82|184.12|181.72|0
1648032110000|2022-03-23 10:41:50|184.22|181.82|184.52|182.12|184.52|182.12|184.22|181.82|0
1648032120000|2022-03-23 10:42:00|184.32|181.92|184.32|181.92|184.42|182.02|184.32|181.92|0
1648032130000|2022-03-23 10:42:10|184.37|181.97|184.42|182.02|184.42|182.02|184.37|181.97|0
1648032140000|2022-03-23 10:42:20|184.32|181.92|184.22|181.82|184.42|182.02|184.22|181.82|0
1648032150000|2022-03-23 10:42:30|184.17|181.77|183.82|181.42|184.17|181.77|183.82|181.42|0
1648032160000|2022-03-23 10:42:40|183.72|181.32|183.53|181.13|183.72|181.32|183.53|181.13|0
1648032170000|2022-03-23 10:42:50|183.33|180.93|183.23|180.83|183.43|181.03|183.23|180.83|0
1648032180000|2022-03-23 10:43:00|183.13|180.73|182.84|180.44|183.13|180.73|182.84|180.44|0
1648032190000|2022-03-23 10:43:10|182.93|180.53|182.93|180.53|182.93|180.53|182.93|180.53|0
1648032200000|2022-03-23 10:43:20|182.84|180.44|182.93|180.53|182.93|180.53|182.84|180.44|0
1648032210000|2022-03-23 10:43:30|182.84|180.44|182.84|180.44|182.84|180.44|182.84|180.44|0
1648032220000|2022-03-23 10:43:40|182.93|180.53|183.13|180.73|183.13|180.73|182.93|180.53|0
1648032230000|2022-03-23 10:43:50|183.08|180.68|183.08|180.68|183.08|180.68|183.08|180.68|0
1648032240000|2022-03-23 10:44:00|183.03|180.63|182.93|180.53|183.03|180.63|182.93|180.53|0
1648032260000|2022-03-23 10:44:20|182.98|180.58|183.03|180.63|183.03|180.63|182.93|180.53|0
1648032270000|2022-03-23 10:44:30|182.93|180.53|182.93|180.53|182.93|180.53|182.93|180.53|0
1648032280000|2022-03-23 10:44:40|183.03|180.63|183.03|180.63|183.03|180.63|182.98|180.58|0
1648032300000|2022-03-23 10:45:00|182.93|180.53|182.93|180.53|182.93|180.53|182.93|180.53|0
1648032310000|2022-03-23 10:45:10|182.88|180.48|182.83|180.43|182.88|180.48|182.83|180.43|0
1648032320000|2022-03-23 10:45:20|182.78|180.38|182.74|180.34|182.78|180.38|182.74|180.34|0
1648032330000|2022-03-23 10:45:30|182.83|180.43|182.93|180.53|182.93|180.53|182.83|180.43|0
1648032340000|2022-03-23 10:45:40|182.98|180.58|182.98|180.58|183.03|180.63|182.98|180.58|0
1648032350000|2022-03-23 10:45:50|183.03|180.63|183.13|180.73|183.13|180.73|183.03|180.63|0
1648032360000|2022-03-23 10:46:00|183.23|180.83|183.33|180.93|183.33|180.93|183.23|180.83|0
1648032370000|2022-03-23 10:46:10|183.23|180.83|183.33|180.93|183.33|180.93|183.23|180.83|0
1648032380000|2022-03-23 10:46:20|183.38|180.98|183.33|180.93|183.38|180.98|183.33|180.93|0
1648032390000|2022-03-23 10:46:30|183.43|181.03|183.62|181.22|183.62|181.22|183.43|181.03|0
1648032400000|2022-03-23 10:46:40|183.53|181.13|183.53|181.13|183.57|181.17|183.53|181.13|0
1648032410000|2022-03-23 10:46:50|183.57|181.17|183.62|181.22|183.62|181.22|183.57|181.17|0
1648032420000|2022-03-23 10:47:00|183.43|181.03|183.23|180.83|183.43|181.03|183.23|180.83|0
1648032430000|2022-03-23 10:47:10|183.13|180.73|183.13|180.73|183.18|180.78|183.13|180.73|0
1648032440000|2022-03-23 10:47:20|183.03|180.63|183.23|180.83|183.23|180.83|183.03|180.63|0
1648032450000|2022-03-23 10:47:30|183.28|180.88|183.33|180.93|183.33|180.93|183.28|180.88|0
1648032460000|2022-03-23 10:47:40|183.43|181.03|183.33|180.93|183.53|181.13|183.33|180.93|0
1648032470000|2022-03-23 10:47:50|183.43|181.03|183.53|181.13|183.53|181.13|183.43|181.03|0
1648032480000|2022-03-23 10:48:00|183.57|181.17|183.62|181.22|183.62|181.22|183.57|181.17|0
1648032490000|2022-03-23 10:48:10|183.72|181.32|183.72|181.32|183.72|181.32|183.72|181.32|0
1648032500000|2022-03-23 10:48:20|183.67|181.27|183.62|181.22|183.67|181.27|183.62|181.22|0
1648032510000|2022-03-23 10:48:30|183.72|181.32|183.72|181.32|183.72|181.32|183.72|181.32|0
1648032520000|2022-03-23 10:48:40|183.62|181.22|183.62|181.22|183.62|181.22|183.62|181.22|0
1648032530000|2022-03-23 10:48:50|183.72|181.32|183.77|181.37|183.82|181.42|183.72|181.32|0
1648032540000|2022-03-23 10:49:00|183.72|181.32|183.62|181.22|183.72|181.32|183.62|181.22|0
1648032550000|2022-03-23 10:49:10|183.67|181.27|183.72|181.32|183.72|181.32|183.67|181.27|0
1648032560000|2022-03-23 10:49:20|183.82|181.42|183.72|181.32|183.82|181.42|183.72|181.32|0
1648032570000|2022-03-23 10:49:30|183.82|181.42|183.82|181.42|183.82|181.42|183.82|181.42|0
1648032580000|2022-03-23 10:49:40|183.92|181.52|183.92|181.52|183.92|181.52|183.92|181.52|0
1648032590000|2022-03-23 10:49:50|183.82|181.42|183.82|181.42|183.82|181.42|183.82|181.42|0
1648032600000|2022-03-23 10:50:00|183.72|181.32|183.72|181.32|183.72|181.32|183.72|181.32|0
1648032610000|2022-03-23 10:50:10|183.77|181.37|183.87|181.47|183.87|181.47|183.77|181.37|0
1648032620000|2022-03-23 10:50:20|183.92|181.52|183.97|181.57|183.97|181.57|183.92|181.52|0
1648032630000|2022-03-23 10:50:30|183.92|181.52|183.92|181.52|183.92|181.52|183.92|181.52|0
1648032640000|2022-03-23 10:50:40|183.87|181.47|183.82|181.42|183.87|181.47|183.82|181.42|0
1648032660000|2022-03-23 10:51:00|183.92|181.52|183.92|181.52|183.92|181.52|183.92|181.52|0
1648032670000|2022-03-23 10:51:10|183.87|181.47|183.87|181.47|183.87|181.47|183.87|181.47|0
1648032680000|2022-03-23 10:51:20|183.92|181.52|183.87|181.47|183.92|181.52|183.82|181.42|0
1648032690000|2022-03-23 10:51:30|183.82|181.42|183.77|181.37|183.82|181.42|183.77|181.37|0
1648032700000|2022-03-23 10:51:40|183.72|181.32|183.82|181.42|183.82|181.42|183.72|181.32|0
1648032710000|2022-03-23 10:51:50|183.87|181.47|183.92|181.52|183.92|181.52|183.87|181.47|0
1648032720000|2022-03-23 10:52:00|183.97|181.57|184.02|181.62|184.02|181.62|183.97|181.57|0
1648032730000|2022-03-23 10:52:10|184.07|181.67|184.22|181.82|184.22|181.82|184.07|181.67|0
1648032740000|2022-03-23 10:52:20|184.12|181.72|184.12|181.72|184.12|181.72|184.12|181.72|0
1648032760000|2022-03-23 10:52:40|184.16|181.76|184.12|181.72|184.22|181.82|184.12|181.72|0
1648032770000|2022-03-23 10:52:50|184.22|181.82|184.32|181.92|184.32|181.92|184.22|181.82|0
1648032780000|2022-03-23 10:53:00|184.41|182.01|184.51|182.11|184.51|182.11|184.41|182.01|0
1648032790000|2022-03-23 10:53:10|184.56|182.16|184.71|182.31|184.71|182.31|184.56|182.16|0
1648032800000|2022-03-23 10:53:20|184.61|182.21|184.71|182.31|184.71|182.31|184.61|182.21|0
1648032810000|2022-03-23 10:53:30|184.81|182.41|184.86|182.46|184.86|182.46|184.81|182.41|0
1648032820000|2022-03-23 10:53:40|184.81|182.41|184.71|182.31|184.81|182.41|184.71|182.31|0
1648032830000|2022-03-23 10:53:50|184.81|182.41|184.71|182.31|184.81|182.41|184.71|182.31|0
1648032850000|2022-03-23 10:54:10|184.66|182.26|184.61|182.21|184.66|182.26|184.61|182.21|0
1648032860000|2022-03-23 10:54:20|184.51|182.11|184.61|182.21|184.61|182.21|184.51|182.11|0
1648032870000|2022-03-23 10:54:30|184.71|182.31|184.71|182.31|184.71|182.31|184.71|182.31|0
1648032880000|2022-03-23 10:54:40|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1648032890000|2022-03-23 10:54:50|184.71|182.31|184.71|182.31|184.71|182.31|184.71|182.31|0
1648032910000|2022-03-23 10:55:10|184.81|182.41|184.76|182.36|184.81|182.41|184.71|182.31|0
1648032920000|2022-03-23 10:55:20|184.71|182.31|184.71|182.31|184.71|182.31|184.71|182.31|0
1648032930000|2022-03-23 10:55:30|184.81|182.41|184.71|182.31|184.81|182.41|184.71|182.31|0
1648032940000|2022-03-23 10:55:40|184.61|182.21|184.51|182.11|184.61|182.21|184.51|182.11|0
1648032960000|2022-03-23 10:56:00|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1648032970000|2022-03-23 10:56:10|184.56|182.16|184.56|182.16|184.61|182.21|184.56|182.16|0
1648032980000|2022-03-23 10:56:20|184.61|182.21|184.71|182.31|184.71|182.31|184.61|182.21|0
1648033000000|2022-03-23 10:56:40|184.61|182.21|185.01|182.61|185.01|182.61|184.61|182.21|0
1648033010000|2022-03-23 10:56:50|184.96|182.56|184.86|182.46|185.01|182.61|184.81|182.41|0
1648033020000|2022-03-23 10:57:00|184.91|182.51|184.91|182.51|184.91|182.51|184.91|182.51|0
1648033030000|2022-03-23 10:57:10|184.81|182.41|184.66|182.26|184.81|182.41|184.66|182.26|0
1648033040000|2022-03-23 10:57:20|184.56|182.16|184.46|182.06|184.56|182.16|184.46|182.06|0
1648033050000|2022-03-23 10:57:30|184.41|182.01|184.12|181.72|184.51|182.11|184.12|181.72|0
1648033060000|2022-03-23 10:57:40|184.06|181.66|184.02|181.62|184.06|181.66|184.02|181.62|0
1648033070000|2022-03-23 10:57:50|184.12|181.72|184.02|181.62|184.12|181.72|184.02|181.62|0
1648033100000|2022-03-23 10:58:20|184.12|181.72|184.02|181.62|184.12|181.72|184.02|181.62|0
1648033110000|2022-03-23 10:58:30|184.06|181.66|184.12|181.72|184.12|181.72|184.02|181.62|0
1648033120000|2022-03-23 10:58:40|184.02|181.62|184.02|181.62|184.02|181.62|184.02|181.62|0
1648033130000|2022-03-23 10:58:50|183.82|181.42|183.92|181.52|183.92|181.52|183.82|181.42|0
1648033140000|2022-03-23 10:59:00|184.02|181.62|184.02|181.62|184.02|181.62|183.92|181.52|0
1648033150000|2022-03-23 10:59:10|183.92|181.52|183.92|181.52|183.92|181.52|183.92|181.52|0
1648033160000|2022-03-23 10:59:20|183.96|181.56|183.92|181.52|184.02|181.62|183.92|181.52|0
1648033180000|2022-03-23 10:59:40|184.06|181.66|184.02|181.62|184.11|181.71|184.02|181.62|0
1648033190000|2022-03-23 10:59:50|184.31|181.91|184.31|181.91|184.31|181.91|184.31|181.91|0
1648033200000|2022-03-23 11:00:00|184.51|182.11|184.51|182.11|184.61|182.21|184.51|182.11|0
1648033210000|2022-03-23 11:00:10|184.41|182.01|184.41|182.01|184.41|182.01|184.41|182.01|0
1648033220000|2022-03-23 11:00:20|184.51|182.11|184.51|182.11|184.51|182.11|184.41|182.01|0
1648033230000|2022-03-23 11:00:30|184.61|182.21|184.61|182.21|184.71|182.31|184.61|182.21|0
1648033240000|2022-03-23 11:00:40|184.51|182.11|184.41|182.01|184.51|182.11|184.41|182.01|0
1648033250000|2022-03-23 11:00:50|184.46|182.06|184.41|182.01|184.46|182.06|184.41|182.01|0
1648033270000|2022-03-23 11:01:10|184.51|182.11|184.41|182.01|184.61|182.21|184.41|182.01|0
1648033280000|2022-03-23 11:01:20|184.61|182.21|184.81|182.41|184.81|182.41|184.61|182.21|0
1648033290000|2022-03-23 11:01:30|184.71|182.31|184.66|182.26|184.71|182.31|184.61|182.21|0
1648033300000|2022-03-23 11:01:40|184.71|182.31|184.51|182.11|184.71|182.31|184.51|182.11|0
1648033310000|2022-03-23 11:01:50|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1648033320000|2022-03-23 11:02:00|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1648033330000|2022-03-23 11:02:10|184.41|182.01|184.41|182.01|184.41|182.01|184.41|182.01|0
1648033340000|2022-03-23 11:02:20|184.31|181.91|184.51|182.11|184.51|182.11|184.31|181.91|0
1648033350000|2022-03-23 11:02:30|184.41|182.01|184.46|182.06|184.46|182.06|184.41|182.01|0
1648033360000|2022-03-23 11:02:40|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1648033370000|2022-03-23 11:02:50|184.61|182.21|184.66|182.26|184.66|182.26|184.51|182.11|0
1648033380000|2022-03-23 11:03:00|184.61|182.21|184.71|182.31|184.71|182.31|184.61|182.21|0
1648033390000|2022-03-23 11:03:10|184.81|182.41|184.51|182.11|184.81|182.41|184.51|182.11|0
1648033400000|2022-03-23 11:03:20|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1648033420000|2022-03-23 11:03:40|184.81|182.41|184.61|182.21|184.81|182.41|184.61|182.21|0
1648033430000|2022-03-23 11:03:50|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1648033440000|2022-03-23 11:04:00|184.46|182.06|184.41|182.01|184.46|182.06|184.41|182.01|0
1648033450000|2022-03-23 11:04:10|184.46|182.06|184.51|182.11|184.51|182.11|184.46|182.06|0
1648033460000|2022-03-23 11:04:20|184.41|182.01|184.51|182.11|184.51|182.11|184.41|182.01|0
1648033470000|2022-03-23 11:04:30|184.61|182.21|184.56|182.16|184.61|182.21|184.56|182.16|0
1648033480000|2022-03-23 11:04:40|184.51|182.11|184.61|182.21|184.61|182.21|184.51|182.11|0
1648033490000|2022-03-23 11:04:50|184.66|182.26|184.61|182.21|184.66|182.26|184.61|182.21|0
1648033500000|2022-03-23 11:05:00|184.66|182.26|184.66|182.26|184.66|182.26|184.66|182.26|0
1648033510000|2022-03-23 11:05:10|184.61|182.21|184.81|182.41|184.81|182.41|184.61|182.21|0
1648033520000|2022-03-23 11:05:20|184.71|182.31|184.51|182.11|184.71|182.31|184.51|182.11|0
1648033530000|2022-03-23 11:05:30|184.46|182.06|184.31|181.91|184.46|182.06|184.31|181.91|0
1648033540000|2022-03-23 11:05:40|184.41|182.01|184.41|182.01|184.41|182.01|184.31|181.91|0
1648033550000|2022-03-23 11:05:50|184.46|182.06|184.51|182.11|184.51|182.11|184.46|182.06|0
1648033560000|2022-03-23 11:06:00|184.46|182.06|184.46|182.06|184.46|182.06|184.46|182.06|0
1648033570000|2022-03-23 11:06:10|184.41|182.01|184.31|181.91|184.51|182.11|184.31|181.91|0
1648033580000|2022-03-23 11:06:20|184.26|181.86|184.31|181.91|184.31|181.91|184.26|181.86|0
1648033590000|2022-03-23 11:06:30|184.21|181.81|184.01|181.61|184.21|181.81|184.01|181.61|0
1648033600000|2022-03-23 11:06:40|184.06|181.66|183.96|181.56|184.06|181.66|183.96|181.56|0
1648033610000|2022-03-23 11:06:50|183.72|181.32|183.82|181.42|183.82|181.42|183.72|181.32|0
1648033620000|2022-03-23 11:07:00|183.86|181.46|183.82|181.42|183.86|181.46|183.82|181.42|0
1648033630000|2022-03-23 11:07:10|183.76|181.36|183.62|181.22|183.76|181.36|183.62|181.22|0
1648033640000|2022-03-23 11:07:20|183.72|181.32|183.76|181.36|183.76|181.36|183.62|181.22|0
1648033650000|2022-03-23 11:07:30|183.82|181.42|183.76|181.36|183.82|181.42|183.76|181.36|0
1648033660000|2022-03-23 11:07:40|183.81|181.41|183.81|181.41|183.81|181.41|183.81|181.41|0
1648033670000|2022-03-23 11:07:50|183.86|181.46|183.91|181.51|184.01|181.61|183.81|181.41|0
1648033680000|2022-03-23 11:08:00|183.81|181.41|184.01|181.61|184.01|181.61|183.81|181.41|0
1648033690000|2022-03-23 11:08:10|183.91|181.51|183.91|181.51|183.91|181.51|183.91|181.51|0
1648033700000|2022-03-23 11:08:20|183.81|181.41|183.81|181.41|183.81|181.41|183.81|181.41|0
1648033710000|2022-03-23 11:08:30|183.62|181.22|183.62|181.22|183.62|181.22|183.62|181.22|0
1648033720000|2022-03-23 11:08:40|183.72|181.32|183.81|181.41|183.81|181.41|183.72|181.32|0
1648033730000|2022-03-23 11:08:50|183.62|181.22|183.62|181.22|183.62|181.22|183.62|181.22|0
1648033750000|2022-03-23 11:09:10|183.52|181.12|183.52|181.12|183.52|181.12|183.52|181.12|0
1648033770000|2022-03-23 11:09:30|183.42|181.02|183.22|180.82|183.42|181.02|183.22|180.82|0
1648033780000|2022-03-23 11:09:40|183.12|180.72|183.12|180.72|183.12|180.72|183.12|180.72|0
1648033790000|2022-03-23 11:09:50|183.07|180.67|183.02|180.62|183.07|180.67|182.92|180.52|0
1648033800000|2022-03-23 11:10:00|183.12|180.72|183.22|180.82|183.32|180.92|183.12|180.72|0
1648033810000|2022-03-23 11:10:10|183.32|180.92|183.47|181.07|183.52|181.12|183.32|180.92|0
1648033820000|2022-03-23 11:10:20|183.52|181.12|183.62|181.22|183.62|181.22|183.37|180.97|0
1648033830000|2022-03-23 11:10:30|183.52|181.12|183.62|181.22|183.62|181.22|183.52|181.12|0
1648033840000|2022-03-23 11:10:40|183.52|181.12|183.37|180.97|183.52|181.12|183.37|180.97|0
1648033850000|2022-03-23 11:10:50|183.42|181.02|183.52|181.12|183.52|181.12|183.42|181.02|0
1648033860000|2022-03-23 11:11:00|183.47|181.07|183.52|181.12|183.52|181.12|183.42|181.02|0
1648033870000|2022-03-23 11:11:10|183.47|181.07|183.52|181.12|183.52|181.12|183.47|181.07|0
1648033880000|2022-03-23 11:11:20|183.42|181.02|183.62|181.22|183.62|181.22|183.42|181.02|0
1648033920000|2022-03-23 11:12:00|183.52|181.12|183.52|181.12|183.52|181.12|183.52|181.12|0
1648033930000|2022-03-23 11:12:10|183.42|181.02|183.52|181.12|183.52|181.12|183.42|181.02|0
1648033940000|2022-03-23 11:12:20|183.62|181.22|183.62|181.22|183.62|181.22|183.62|181.22|0
1648033950000|2022-03-23 11:12:30|183.52|181.12|183.52|181.12|183.52|181.12|183.52|181.12|0
1648033970000|2022-03-23 11:12:50|183.56|181.16|183.66|181.26|183.66|181.26|183.52|181.12|0
1648033980000|2022-03-23 11:13:00|183.62|181.22|183.62|181.22|183.62|181.22|183.52|181.12|0
1648033990000|2022-03-23 11:13:10|183.66|181.26|183.81|181.41|183.81|181.41|183.66|181.26|0
1648034000000|2022-03-23 11:13:20|183.71|181.31|183.71|181.31|183.71|181.31|183.71|181.31|0
1648034010000|2022-03-23 11:13:30|183.81|181.41|183.61|181.21|183.81|181.41|183.61|181.21|0
1648034030000|2022-03-23 11:13:50|183.52|181.12|183.61|181.21|183.61|181.21|183.52|181.12|0
1648034040000|2022-03-23 11:14:00|183.71|181.31|183.71|181.31|183.71|181.31|183.71|181.31|0
1648034050000|2022-03-23 11:14:10|183.66|181.26|183.61|181.21|183.66|181.26|183.61|181.21|0
1648034060000|2022-03-23 11:14:20|183.71|181.31|183.71|181.31|183.71|181.31|183.71|181.31|0
1648034070000|2022-03-23 11:14:30|183.61|181.21|184.21|181.81|184.21|181.81|183.61|181.21|0
1648034080000|2022-03-23 11:14:40|184.11|181.71|184.06|181.66|184.11|181.71|183.91|181.51|0
1648034090000|2022-03-23 11:14:50|184.01|181.61|183.91|181.51|184.01|181.61|183.91|181.51|0
1648034100000|2022-03-23 11:15:00|184.01|181.61|184.06|181.66|184.11|181.71|184.01|181.61|0
1648034110000|2022-03-23 11:15:10|184.11|181.71|184.11|181.71|184.11|181.71|184.11|181.71|0
1648034120000|2022-03-23 11:15:20|184.31|181.91|184.11|181.71|184.31|181.91|184.11|181.71|0
1648034140000|2022-03-23 11:15:40|184.06|181.66|184.01|181.61|184.11|181.71|184.01|181.61|0
1648034150000|2022-03-23 11:15:50|183.81|181.41|183.81|181.41|183.81|181.41|183.81|181.41|0
1648034160000|2022-03-23 11:16:00|183.91|181.51|183.91|181.51|183.91|181.51|183.91|181.51|0
1648034170000|2022-03-23 11:16:10|184.11|181.71|184.01|181.61|184.11|181.71|184.01|181.61|0
1648034180000|2022-03-23 11:16:20|183.96|181.56|183.81|181.41|183.96|181.56|183.81|181.41|0
1648034190000|2022-03-23 11:16:30|183.86|181.46|183.91|181.51|183.91|181.51|183.86|181.46|0
1648034200000|2022-03-23 11:16:40|183.81|181.41|184.01|181.61|184.01|181.61|183.81|181.41|0
1648034210000|2022-03-23 11:16:50|183.91|181.51|184.11|181.71|184.11|181.71|183.86|181.46|0
1648034220000|2022-03-23 11:17:00|184.01|181.61|184.01|181.61|184.01|181.61|183.81|181.41|0
1648034240000|2022-03-23 11:17:20|184.11|181.71|184.11|181.71|184.11|181.71|184.11|181.71|0
1648034250000|2022-03-23 11:17:30|184.01|181.61|184.21|181.81|184.21|181.81|184.01|181.61|0
1648034260000|2022-03-23 11:17:40|184.01|181.61|184.01|181.61|184.01|181.61|183.96|181.56|0
1648034270000|2022-03-23 11:17:50|183.96|181.56|183.96|181.56|183.96|181.56|183.96|181.56|0
1648034280000|2022-03-23 11:18:00|184.01|181.61|184.01|181.61|184.01|181.61|184.01|181.61|0
1648034300000|2022-03-23 11:18:20|184.11|181.71|184.11|181.71|184.11|181.71|184.11|181.71|0
1648034310000|2022-03-23 11:18:30|184.21|181.81|184.21|181.81|184.21|181.81|184.21|181.81|0
1648034330000|2022-03-23 11:18:50|184.11|181.71|184.11|181.71|184.11|181.71|184.11|181.71|0
1648034340000|2022-03-23 11:19:00|184.16|181.76|184.21|181.81|184.21|181.81|184.11|181.71|0
1648034350000|2022-03-23 11:19:10|184.11|181.71|184.11|181.71|184.11|181.71|184.11|181.71|0
1648034360000|2022-03-23 11:19:20|183.91|181.51|183.91|181.51|183.96|181.56|183.91|181.51|0
1648034370000|2022-03-23 11:19:30|183.81|181.41|183.91|181.51|183.91|181.51|183.81|181.41|0
1648034380000|2022-03-23 11:19:40|184.01|181.61|183.91|181.51|184.01|181.61|183.91|181.51|0
1648034390000|2022-03-23 11:19:50|184.01|181.61|184.01|181.61|184.01|181.61|184.01|181.61|0
1648034400000|2022-03-23 11:20:00|184.11|181.71|184.06|181.66|184.11|181.71|183.91|181.51|0
1648034410000|2022-03-23 11:20:10|184.11|181.71|184.11|181.71|184.11|181.71|184.11|181.71|0
1648034420000|2022-03-23 11:20:20|183.81|181.41|184.01|181.61|184.01|181.61|183.81|181.41|0
1648034430000|2022-03-23 11:20:30|183.91|181.51|184.01|181.61|184.01|181.61|183.91|181.51|0
1648034450000|2022-03-23 11:20:50|183.91|181.51|183.91|181.51|184.01|181.61|183.91|181.51|0
1648034460000|2022-03-23 11:21:00|183.76|181.36|183.81|181.41|183.81|181.41|183.76|181.36|0
1648034470000|2022-03-23 11:21:10|183.71|181.31|183.81|181.41|183.81|181.41|183.71|181.31|0
1648034480000|2022-03-23 11:21:20|183.71|181.31|183.51|181.11|183.71|181.31|183.51|181.11|0
1648034490000|2022-03-23 11:21:30|183.41|181.01|183.46|181.06|183.51|181.11|183.41|181.01|0
1648034500000|2022-03-23 11:21:40|183.41|181.01|183.22|180.82|183.46|181.06|183.22|180.82|0
1648034510000|2022-03-23 11:21:50|183.12|180.72|183.12|180.72|183.12|180.72|183.12|180.72|0
1648034520000|2022-03-23 11:22:00|183.17|180.77|182.92|180.52|183.22|180.82|182.92|180.52|0
1648034530000|2022-03-23 11:22:10|183.02|180.62|182.92|180.52|183.02|180.62|182.92|180.52|0
1648034540000|2022-03-23 11:22:20|183.02|180.62|183.22|180.82|183.22|180.82|183.02|180.62|0
1648034550000|2022-03-23 11:22:30|183.12|180.72|183.12|180.72|183.12|180.72|183.12|180.72|0
1648034560000|2022-03-23 11:22:40|182.92|180.52|182.92|180.52|182.92|180.52|182.92|180.52|0
1648034580000|2022-03-23 11:23:00|182.82|180.42|182.92|180.52|182.92|180.52|182.82|180.42|0
1648034590000|2022-03-23 11:23:10|183.02|180.62|183.26|180.86|183.26|180.86|183.02|180.62|0
1648034600000|2022-03-23 11:23:20|183.31|180.91|183.12|180.72|183.31|180.91|183.12|180.72|0
1648034610000|2022-03-23 11:23:30|183.16|180.76|183.16|180.76|183.16|180.76|183.12|180.72|0
1648034620000|2022-03-23 11:23:40|183.22|180.82|183.12|180.72|183.22|180.82|183.12|180.72|0
1648034630000|2022-03-23 11:23:50|183.22|180.82|183.26|180.86|183.26|180.86|183.22|180.82|0
1648034640000|2022-03-23 11:24:00|183.22|180.82|183.12|180.72|183.22|180.82|183.12|180.72|0
1648034650000|2022-03-23 11:24:10|183.16|180.76|182.92|180.52|183.16|180.76|182.92|180.52|0
1648034660000|2022-03-23 11:24:20|183.02|180.62|182.92|180.52|183.02|180.62|182.92|180.52|0
1648034670000|2022-03-23 11:24:30|182.97|180.57|183.02|180.62|183.02|180.62|182.97|180.57|0
1648034680000|2022-03-23 11:24:40|183.12|180.72|183.12|180.72|183.12|180.72|183.12|180.72|0
1648034690000|2022-03-23 11:24:50|183.02|180.62|182.92|180.52|183.12|180.72|182.92|180.52|0
1648034700000|2022-03-23 11:25:00|183.02|180.62|183.12|180.72|183.22|180.82|183.02|180.62|0
1648034710000|2022-03-23 11:25:10|183.16|180.76|183.16|180.76|183.22|180.82|183.16|180.76|0
1648034720000|2022-03-23 11:25:20|183.02|180.62|183.16|180.76|183.16|180.76|183.02|180.62|0
1648034730000|2022-03-23 11:25:30|183.12|180.72|183.12|180.72|183.12|180.72|183.12|180.72|0
1648034740000|2022-03-23 11:25:40|183.02|180.62|183.02|180.62|183.02|180.62|183.02|180.62|0
1648034750000|2022-03-23 11:25:50|183.12|180.72|183.16|180.76|183.16|180.76|183.02|180.62|0
1648034760000|2022-03-23 11:26:00|183.22|180.82|183.31|180.91|183.31|180.91|183.22|180.82|0
1648034770000|2022-03-23 11:26:10|183.36|180.96|183.31|180.91|183.41|181.01|183.31|180.91|0
1648034780000|2022-03-23 11:26:20|183.26|180.86|183.21|180.81|183.26|180.86|183.21|180.81|0
1648034800000|2022-03-23 11:26:40|183.16|180.76|183.12|180.72|183.16|180.76|183.12|180.72|0
1648034810000|2022-03-23 11:26:50|183.16|180.76|183.16|180.76|183.16|180.76|183.12|180.72|0
1648034820000|2022-03-23 11:27:00|183.12|180.72|183.21|180.81|183.21|180.81|183.12|180.72|0
1648034830000|2022-03-23 11:27:10|183.12|180.72|183.12|180.72|183.21|180.81|183.12|180.72|0
1648034840000|2022-03-23 11:27:20|183.06|180.66|183.12|180.72|183.12|180.72|183.06|180.66|0
1648034850000|2022-03-23 11:27:30|183.02|180.62|183.12|180.72|183.12|180.72|183.02|180.62|0
1648034860000|2022-03-23 11:27:40|183.02|180.62|183.02|180.62|183.02|180.62|183.02|180.62|0
1648034870000|2022-03-23 11:27:50|182.92|180.52|182.82|180.42|182.92|180.52|182.82|180.42|0
1648034880000|2022-03-23 11:28:00|182.92|180.52|182.82|180.42|182.92|180.52|182.82|180.42|0
1648034890000|2022-03-23 11:28:10|182.72|180.32|183.02|180.62|183.02|180.62|182.72|180.32|0
1648034900000|2022-03-23 11:28:20|182.97|180.57|183.02|180.62|183.02|180.62|182.92|180.52|0
1648034910000|2022-03-23 11:28:30|182.92|180.52|182.92|180.52|182.92|180.52|182.92|180.52|0
1648034920000|2022-03-23 11:28:40|182.87|180.47|182.92|180.52|182.92|180.52|182.87|180.47|0
1648034930000|2022-03-23 11:28:50|182.87|180.47|182.92|180.52|182.92|180.52|182.87|180.47|0
1648034940000|2022-03-23 11:29:00|182.82|180.42|182.77|180.37|182.82|180.42|182.77|180.37|0
1648034950000|2022-03-23 11:29:10|182.82|180.42|182.82|180.42|182.82|180.42|182.82|180.42|0
1648034960000|2022-03-23 11:29:20|182.77|180.37|182.82|180.42|182.82|180.42|182.77|180.37|0
1648034970000|2022-03-23 11:29:30|182.77|180.37|182.72|180.32|182.77|180.37|182.72|180.32|0
1648034980000|2022-03-23 11:29:40|182.82|180.42|182.82|180.42|182.82|180.42|182.77|180.37|0
1648034990000|2022-03-23 11:29:50|182.92|180.52|182.92|180.52|182.92|180.52|182.92|180.52|0
1648035000000|2022-03-23 11:30:00|182.82|180.42|182.82|180.42|182.82|180.42|182.82|180.42|0
1648035020000|2022-03-23 11:30:20|182.77|180.37|182.82|180.42|182.82|180.42|182.77|180.37|0
1648035070000|2022-03-23 11:31:10|182.92|180.52|182.92|180.52|182.92|180.52|182.92|180.52|0
1648035080000|2022-03-23 11:31:20|182.96|180.56|183.02|180.62|183.02|180.62|182.96|180.56|0
1648035090000|2022-03-23 11:31:30|183.16|180.76|183.16|180.76|183.16|180.76|183.16|180.76|0
1648035100000|2022-03-23 11:31:40|183.11|180.71|183.21|180.81|183.21|180.81|183.11|180.71|0
1648035110000|2022-03-23 11:31:50|183.11|180.71|182.92|180.52|183.11|180.71|182.92|180.52|0
1648035120000|2022-03-23 11:32:00|182.82|180.42|182.82|180.42|182.82|180.42|182.82|180.42|0
1648035130000|2022-03-23 11:32:10|182.72|180.32|182.72|180.32|182.72|180.32|182.72|180.32|0
1648035170000|2022-03-23 11:32:50|182.82|180.42|182.82|180.42|182.82|180.42|182.82|180.42|0
1648035180000|2022-03-23 11:33:00|182.77|180.37|182.82|180.42|182.82|180.42|182.77|180.37|0
1648035220000|2022-03-23 11:33:40|182.92|180.52|182.82|180.42|182.92|180.52|182.82|180.42|0
1648035230000|2022-03-23 11:33:50|182.92|180.52|182.92|180.52|182.92|180.52|182.92|180.52|0
1648035250000|2022-03-23 11:34:10|183.11|180.71|183.01|180.61|183.11|180.71|183.01|180.61|0
1648035260000|2022-03-23 11:34:20|183.11|180.71|183.01|180.61|183.11|180.71|183.01|180.61|0
1648035270000|2022-03-23 11:34:30|183.11|180.71|182.92|180.52|183.11|180.71|182.92|180.52|0
1648035280000|2022-03-23 11:34:40|183.01|180.61|183.11|180.71|183.11|180.71|183.01|180.61|0
1648035300000|2022-03-23 11:35:00|183.01|180.61|183.06|180.66|183.11|180.71|182.92|180.52|0
1648035310000|2022-03-23 11:35:10|183.01|180.61|183.21|180.81|183.21|180.81|183.01|180.61|0
1648035320000|2022-03-23 11:35:20|183.31|180.91|183.31|180.91|183.31|180.91|183.31|180.91|0
1648035340000|2022-03-23 11:35:40|183.36|180.96|183.41|181.01|183.41|181.01|183.36|180.96|0
1648035360000|2022-03-23 11:36:00|183.31|180.91|183.31|180.91|183.31|180.91|183.31|180.91|0
1648035370000|2022-03-23 11:36:10|183.36|180.96|183.31|180.91|183.36|180.96|183.31|180.91|0
1648035380000|2022-03-23 11:36:20|183.41|181.01|183.41|181.01|183.46|181.06|183.41|181.01|0
1648035390000|2022-03-23 11:36:30|183.36|180.96|183.41|181.01|183.41|181.01|183.36|180.96|0
1648035400000|2022-03-23 11:36:40|183.31|180.91|183.61|181.21|183.61|181.21|183.31|180.91|0
1648035410000|2022-03-23 11:36:50|183.51|181.11|183.51|181.11|183.51|181.11|183.41|181.01|0
1648035420000|2022-03-23 11:37:00|183.61|181.21|183.61|181.21|183.61|181.21|183.51|181.11|0
1648035430000|2022-03-23 11:37:10|183.51|181.11|183.51|181.11|183.51|181.11|183.41|181.01|0
1648035440000|2022-03-23 11:37:20|183.41|181.01|183.41|181.01|183.41|181.01|183.41|181.01|0
1648035450000|2022-03-23 11:37:30|183.51|181.11|183.51|181.11|183.51|181.11|183.51|181.11|0
1648035460000|2022-03-23 11:37:40|183.41|181.01|183.51|181.11|183.55|181.15|183.41|181.01|0
1648035470000|2022-03-23 11:37:50|183.41|181.01|183.41|181.01|183.41|181.01|183.41|181.01|0
1648035480000|2022-03-23 11:38:00|183.51|181.11|183.51|181.11|183.51|181.11|183.51|181.11|0
1648035490000|2022-03-23 11:38:10|183.46|181.06|183.51|181.11|183.51|181.11|183.46|181.06|0
1648035500000|2022-03-23 11:38:20|183.61|181.21|183.61|181.21|183.61|181.21|183.61|181.21|0
1648035510000|2022-03-23 11:38:30|183.71|181.31|183.8|181.4|183.8|181.4|183.71|181.31|0
1648035520000|2022-03-23 11:38:40|183.7|181.3|183.61|181.21|183.7|181.3|183.61|181.21|0
1648035540000|2022-03-23 11:39:00|183.51|181.11|183.41|181.01|183.51|181.11|183.41|181.01|0
1648035560000|2022-03-23 11:39:20|183.31|180.91|183.21|180.81|183.31|180.91|183.21|180.81|0
1648035570000|2022-03-23 11:39:30|182.96|180.56|182.91|180.51|182.96|180.56|182.91|180.51|0
1648035600000|2022-03-23 11:40:00|183.01|180.61|183.01|180.61|183.01|180.61|183.01|180.61|0
1648035610000|2022-03-23 11:40:10|182.96|180.56|183.01|180.61|183.01|180.61|182.91|180.51|0
1648035620000|2022-03-23 11:40:20|182.96|180.56|182.82|180.42|183.01|180.61|182.82|180.42|0
1648035630000|2022-03-23 11:40:30|182.72|180.32|182.72|180.32|182.72|180.32|182.72|180.32|0
1648035640000|2022-03-23 11:40:40|182.62|180.22|181.93|179.53|182.62|180.22|181.93|179.53|0
1648035650000|2022-03-23 11:40:50|182.03|179.63|181.93|179.53|182.03|179.63|181.93|179.53|0
1648035660000|2022-03-23 11:41:00|181.83|179.43|181.54|179.14|181.83|179.43|181.54|179.14|0
1648035670000|2022-03-23 11:41:10|181.44|179.04|181.44|179.04|181.44|179.04|181.34|178.94|0
1648035680000|2022-03-23 11:41:20|181.34|178.94|181.34|178.94|181.34|178.94|181.29|178.89|0
1648035690000|2022-03-23 11:41:30|181.24|178.84|181.14|178.74|181.24|178.84|181.14|178.74|0
1648035700000|2022-03-23 11:41:40|181.24|178.84|181.24|178.84|181.24|178.84|181.14|178.74|0
1648035720000|2022-03-23 11:42:00|181.14|178.74|181.14|178.74|181.14|178.74|181.14|178.74|0
1648035730000|2022-03-23 11:42:10|181.24|178.84|181.24|178.84|181.24|178.84|181.24|178.84|0
1648035760000|2022-03-23 11:42:40|181.34|178.94|181.63|179.23|181.63|179.23|181.34|178.94|0
1648035770000|2022-03-23 11:42:50|181.73|179.33|181.63|179.23|181.73|179.33|181.63|179.23|0
1648035780000|2022-03-23 11:43:00|181.53|179.13|181.63|179.23|181.63|179.23|181.53|179.13|0
1648035790000|2022-03-23 11:43:10|181.53|179.13|181.58|179.18|181.58|179.18|181.53|179.13|0
1648035800000|2022-03-23 11:43:20|181.53|179.13|181.53|179.13|181.53|179.13|181.53|179.13|0
1648035820000|2022-03-23 11:43:40|181.44|179.04|181.29|178.89|181.44|179.04|181.29|178.89|0
1648035830000|2022-03-23 11:43:50|181.34|178.94|181.24|178.84|181.34|178.94|181.24|178.84|0
1648035840000|2022-03-23 11:44:00|181.34|178.94|181.24|178.84|181.34|178.94|181.24|178.84|0
1648035850000|2022-03-23 11:44:10|181.34|178.94|181.34|178.94|181.34|178.94|181.34|178.94|0
1648035860000|2022-03-23 11:44:20|181.44|179.04|181.44|179.04|181.44|179.04|181.34|178.94|0
1648035870000|2022-03-23 11:44:30|181.53|179.13|181.53|179.13|181.53|179.13|181.44|179.04|0
1648035880000|2022-03-23 11:44:40|181.63|179.23|181.63|179.23|181.63|179.23|181.63|179.23|0
1648035900000|2022-03-23 11:45:00|181.73|179.33|181.73|179.33|181.73|179.33|181.73|179.33|0
1648035910000|2022-03-23 11:45:10|181.83|179.43|181.83|179.43|181.83|179.43|181.83|179.43|0
1648035920000|2022-03-23 11:45:20|181.63|179.23|181.34|178.94|181.63|179.23|181.34|178.94|0
1648035930000|2022-03-23 11:45:30|181.44|179.04|181.44|179.04|181.44|179.04|181.34|178.94|0
1648035940000|2022-03-23 11:45:40|181.53|179.13|181.53|179.13|181.53|179.13|181.53|179.13|0
1648035950000|2022-03-23 11:45:50|181.63|179.23|181.63|179.23|181.83|179.43|181.63|179.23|0
1648035960000|2022-03-23 11:46:00|181.73|179.33|181.73|179.33|181.73|179.33|181.73|179.33|0
1648035970000|2022-03-23 11:46:10|181.63|179.23|181.63|179.23|181.63|179.23|181.63|179.23|0
1648035980000|2022-03-23 11:46:20|181.73|179.33|181.73|179.33|181.73|179.33|181.73|179.33|0
1648035990000|2022-03-23 11:46:30|181.63|179.23|181.73|179.33|181.73|179.33|181.63|179.23|0
1648036010000|2022-03-23 11:46:50|181.63|179.23|181.63|179.23|181.63|179.23|181.63|179.23|0
1648036040000|2022-03-23 11:47:20|181.68|179.28|181.68|179.28|181.68|179.28|181.63|179.23|0
1648036050000|2022-03-23 11:47:30|181.63|179.23|181.63|179.23|181.63|179.23|181.63|179.23|0
1648036070000|2022-03-23 11:47:50|181.73|179.33|181.73|179.33|181.73|179.33|181.73|179.33|0
1648036090000|2022-03-23 11:48:10|181.63|179.23|181.63|179.23|181.73|179.33|181.63|179.23|0
1648036100000|2022-03-23 11:48:20|181.58|179.18|181.73|179.33|181.73|179.33|181.58|179.18|0
1648036110000|2022-03-23 11:48:30|181.83|179.43|181.83|179.43|181.83|179.43|181.83|179.43|0
1648036120000|2022-03-23 11:48:40|181.93|179.53|181.93|179.53|181.93|179.53|181.93|179.53|0
1648036130000|2022-03-23 11:48:50|181.83|179.43|181.83|179.43|181.93|179.53|181.83|179.43|0
1648036150000|2022-03-23 11:49:10|181.93|179.53|181.83|179.43|181.93|179.53|181.83|179.43|0
1648036160000|2022-03-23 11:49:20|181.93|179.53|182.02|179.62|182.02|179.62|181.93|179.53|0
1648036170000|2022-03-23 11:49:30|181.93|179.53|181.93|179.53|181.93|179.53|181.93|179.53|0
1648036180000|2022-03-23 11:49:40|181.83|179.43|181.93|179.53|181.93|179.53|181.83|179.43|0
1648036190000|2022-03-23 11:49:50|182.12|179.72|182.02|179.62|182.12|179.72|182.02|179.62|0
1648036200000|2022-03-23 11:50:00|181.93|179.53|181.93|179.53|182.02|179.62|181.93|179.53|0
1648036210000|2022-03-23 11:50:10|181.83|179.43|181.68|179.28|181.83|179.43|181.68|179.28|0
1648036220000|2022-03-23 11:50:20|181.63|179.23|181.73|179.33|181.73|179.33|181.63|179.23|0
1648036230000|2022-03-23 11:50:30|181.68|179.28|181.73|179.33|181.73|179.33|181.68|179.28|0
1648036240000|2022-03-23 11:50:40|181.63|179.23|181.63|179.23|181.63|179.23|181.63|179.23|0
1648036250000|2022-03-23 11:50:50|181.53|179.13|181.43|179.03|181.53|179.13|181.43|179.03|0
1648036260000|2022-03-23 11:51:00|181.24|178.84|181.24|178.84|181.24|178.84|181.24|178.84|0
1648036280000|2022-03-23 11:51:20|181.14|178.74|180.94|178.54|181.14|178.74|180.94|178.54|0
1648036290000|2022-03-23 11:51:30|180.89|178.49|180.89|178.49|180.89|178.49|180.89|178.49|0
1648036300000|2022-03-23 11:51:40|180.84|178.44|180.84|178.44|180.84|178.44|180.84|178.44|0
1648036310000|2022-03-23 11:51:50|180.75|178.35|180.65|178.25|180.75|178.35|180.65|178.25|0
1648036320000|2022-03-23 11:52:00|180.75|178.35|180.75|178.35|180.75|178.35|180.75|178.35|0
1648036330000|2022-03-23 11:52:10|181.14|178.74|181.24|178.84|181.24|178.84|181.14|178.74|0
1648036340000|2022-03-23 11:52:20|181.33|178.93|181.63|179.23|181.63|179.23|181.33|178.93|0
1648036350000|2022-03-23 11:52:30|181.73|179.33|181.63|179.23|181.73|179.33|181.63|179.23|0
1648036360000|2022-03-23 11:52:40|181.53|179.13|181.58|179.18|181.58|179.18|181.53|179.13|0
1648036370000|2022-03-23 11:52:50|181.53|179.13|181.63|179.23|181.63|179.23|181.53|179.13|0
1648036380000|2022-03-23 11:53:00|181.73|179.33|181.92|179.52|181.92|179.52|181.73|179.33|0
1648036390000|2022-03-23 11:53:10|181.83|179.43|181.92|179.52|181.92|179.52|181.83|179.43|0
1648036400000|2022-03-23 11:53:20|181.97|179.57|181.87|179.47|181.97|179.57|181.87|179.47|0
1648036410000|2022-03-23 11:53:30|181.92|179.52|181.92|179.52|181.92|179.52|181.92|179.52|0
1648036430000|2022-03-23 11:53:50|182.02|179.62|182.02|179.62|182.02|179.62|181.92|179.52|0
1648036440000|2022-03-23 11:54:00|181.97|179.57|181.92|179.52|181.97|179.57|181.92|179.52|0
1648036450000|2022-03-23 11:54:10|182.12|179.72|182.12|179.72|182.12|179.72|182.12|179.72|0
1648036470000|2022-03-23 11:54:30|182.22|179.82|182.02|179.62|182.22|179.82|182.02|179.62|0
1648036480000|2022-03-23 11:54:40|181.92|179.52|181.87|179.47|181.92|179.52|181.87|179.47|0
1648036490000|2022-03-23 11:54:50|181.92|179.52|182.02|179.62|182.12|179.72|181.92|179.52|0
1648036500000|2022-03-23 11:55:00|182.12|179.72|182.07|179.67|182.12|179.72|182.07|179.67|0
1648036510000|2022-03-23 11:55:10|182.12|179.72|182.02|179.62|182.12|179.72|182.02|179.62|0
1648036520000|2022-03-23 11:55:20|182.07|179.67|182.12|179.72|182.12|179.72|182.02|179.62|0
1648036530000|2022-03-23 11:55:30|182.22|179.82|182.17|179.77|182.22|179.82|182.17|179.77|0
1648036540000|2022-03-23 11:55:40|182.12|179.72|182.32|179.92|182.32|179.92|182.12|179.72|0
1648036560000|2022-03-23 11:56:00|182.27|179.87|182.22|179.82|182.27|179.87|182.22|179.82|0
1648036570000|2022-03-23 11:56:10|182.02|179.62|181.92|179.52|182.02|179.62|181.92|179.52|0
1648036580000|2022-03-23 11:56:20|182.02|179.62|182.02|179.62|182.02|179.62|182.02|179.62|0
1648036590000|2022-03-23 11:56:30|182.12|179.72|182.22|179.82|182.22|179.82|182.12|179.72|0
1648036620000|2022-03-23 11:57:00|182.32|179.92|182.32|179.92|182.41|180.01|182.32|179.92|0
1648036630000|2022-03-23 11:57:10|182.41|180.01|182.41|180.01|182.51|180.11|182.41|180.01|0
1648036640000|2022-03-23 11:57:20|182.32|179.92|182.32|179.92|182.32|179.92|182.32|179.92|0
1648036650000|2022-03-23 11:57:30|182.41|180.01|182.41|180.01|182.41|180.01|182.41|180.01|0
1648036660000|2022-03-23 11:57:40|182.36|179.96|182.36|179.96|182.36|179.96|182.36|179.96|0
1648036670000|2022-03-23 11:57:50|182.32|179.92|182.36|179.96|182.41|180.01|182.32|179.92|0
1648036680000|2022-03-23 11:58:00|182.32|179.92|182.41|180.01|182.41|180.01|182.32|179.92|0
1648036690000|2022-03-23 11:58:10|182.36|179.96|182.32|179.92|182.36|179.96|182.32|179.92|0
1648036700000|2022-03-23 11:58:20|182.22|179.82|182.22|179.82|182.22|179.82|182.22|179.82|0
1648036720000|2022-03-23 11:58:40|182.17|179.77|182.02|179.62|182.17|179.77|182.02|179.62|0
1648036730000|2022-03-23 11:58:50|182.12|179.72|182.12|179.72|182.12|179.72|182.07|179.67|0
1648036740000|2022-03-23 11:59:00|182.07|179.67|182.12|179.72|182.12|179.72|182.07|179.67|0
1648036750000|2022-03-23 11:59:10|182.02|179.62|182.07|179.67|182.07|179.67|182.02|179.62|0
1648036760000|2022-03-23 11:59:20|182.12|179.72|182.32|179.92|182.32|179.92|182.12|179.72|0
1648036770000|2022-03-23 11:59:30|182.26|179.86|182.22|179.82|182.26|179.86|182.22|179.82|0
1648036780000|2022-03-23 11:59:40|182.07|179.67|182.26|179.86|182.26|179.86|182.07|179.67|0
1648036790000|2022-03-23 11:59:50|182.22|179.82|182.36|179.96|182.41|180.01|182.22|179.82|0
1648036800000|2022-03-23 12:00:00|182.46|180.06|182.32|179.92|182.46|180.06|182.32|179.92|0
1648036810000|2022-03-23 12:00:10|182.41|180.01|182.61|180.21|182.61|180.21|182.41|180.01|0
1648036820000|2022-03-23 12:00:20|182.66|180.26|182.51|180.11|182.66|180.26|182.51|180.11|0
1648036830000|2022-03-23 12:00:30|182.61|180.21|182.51|180.11|182.61|180.21|182.51|180.11|0
1648036840000|2022-03-23 12:00:40|182.56|180.16|182.61|180.21|182.61|180.21|182.56|180.16|0
1648036850000|2022-03-23 12:00:50|182.51|180.11|182.51|180.11|182.51|180.11|182.51|180.11|0
1648036860000|2022-03-23 12:01:00|182.61|180.21|182.61|180.21|182.61|180.21|182.61|180.21|0
1648036870000|2022-03-23 12:01:10|182.51|180.11|182.51|180.11|182.51|180.11|182.41|180.01|0
1648036880000|2022-03-23 12:01:20|182.41|180.01|182.41|180.01|182.41|180.01|182.41|180.01|0
1648036890000|2022-03-23 12:01:30|182.46|180.06|182.41|180.01|182.46|180.06|182.41|180.01|0
1648036900000|2022-03-23 12:01:40|182.61|180.21|182.61|180.21|182.61|180.21|182.61|180.21|0
1648036920000|2022-03-23 12:02:00|182.81|180.41|182.61|180.21|182.81|180.41|182.61|180.21|0
1648036930000|2022-03-23 12:02:10|182.51|180.11|182.71|180.31|182.71|180.31|182.51|180.11|0
1648036940000|2022-03-23 12:02:20|182.81|180.41|182.71|180.31|182.81|180.41|182.71|180.31|0
1648036950000|2022-03-23 12:02:30|182.66|180.26|182.66|180.26|182.66|180.26|182.66|180.26|0
1648036960000|2022-03-23 12:02:40|182.61|180.21|182.71|180.31|182.71|180.31|182.61|180.21|0
1648036970000|2022-03-23 12:02:50|182.81|180.41|182.81|180.41|182.81|180.41|182.81|180.41|0
1648036980000|2022-03-23 12:03:00|182.91|180.51|182.91|180.51|182.91|180.51|182.91|180.51|0
1648036990000|2022-03-23 12:03:10|182.95|180.55|182.81|180.41|182.95|180.55|182.81|180.41|0
1648037000000|2022-03-23 12:03:20|182.31|179.91|182.31|179.91|182.31|179.91|182.31|179.91|0
1648037010000|2022-03-23 12:03:30|182.41|180.01|182.41|180.01|182.41|180.01|182.41|180.01|0
1648037030000|2022-03-23 12:03:50|182.31|179.91|182.51|180.11|182.51|180.11|182.31|179.91|0
1648037040000|2022-03-23 12:04:00|182.41|180.01|182.22|179.82|182.41|180.01|182.22|179.82|0
1648037050000|2022-03-23 12:04:10|182.12|179.72|182.22|179.82|182.22|179.82|182.12|179.72|0
1648037060000|2022-03-23 12:04:20|182.12|179.72|182.12|179.72|182.12|179.72|182.02|179.62|0
1648037080000|2022-03-23 12:04:40|182.02|179.62|182.12|179.72|182.22|179.82|182.02|179.62|0
1648037090000|2022-03-23 12:04:50|182.22|179.82|182.12|179.72|182.22|179.82|182.12|179.72|0
1648037100000|2022-03-23 12:05:00|182.22|179.82|182.22|179.82|182.22|179.82|182.12|179.72|0
1648037110000|2022-03-23 12:05:10|182.31|179.91|182.31|179.91|182.31|179.91|182.31|179.91|0
1648037120000|2022-03-23 12:05:20|182.26|179.86|182.61|180.21|182.61|180.21|182.26|179.86|0
1648037130000|2022-03-23 12:05:30|182.71|180.31|182.81|180.41|182.81|180.41|182.71|180.31|0
1648037140000|2022-03-23 12:05:40|182.9|180.5|182.71|180.31|182.9|180.5|182.71|180.31|0
1648037150000|2022-03-23 12:05:50|182.61|180.21|182.36|179.96|182.61|180.21|182.36|179.96|0
1648037160000|2022-03-23 12:06:00|182.41|180.01|182.21|179.81|182.41|180.01|182.21|179.81|0
1648037170000|2022-03-23 12:06:10|182.12|179.72|182.12|179.72|182.12|179.72|182.12|179.72|0
1648037180000|2022-03-23 12:06:20|181.92|179.52|182.02|179.62|182.02|179.62|181.92|179.52|0
1648037200000|2022-03-23 12:06:40|182.12|179.72|182.12|179.72|182.12|179.72|182.02|179.62|0
1648037210000|2022-03-23 12:06:50|182.02|179.62|182.21|179.81|182.21|179.81|182.02|179.62|0
1648037220000|2022-03-23 12:07:00|182.12|179.72|182.36|179.96|182.36|179.96|182.12|179.72|0
1648037230000|2022-03-23 12:07:10|182.31|179.91|182.41|180.01|182.41|180.01|182.31|179.91|0
1648037240000|2022-03-23 12:07:20|182.51|180.11|182.21|179.81|182.51|180.11|182.21|179.81|0
1648037250000|2022-03-23 12:07:30|182.12|179.72|182.06|179.66|182.16|179.76|182.06|179.66|0
1648037260000|2022-03-23 12:07:40|182.12|179.72|181.92|179.52|182.12|179.72|181.92|179.52|0
1648037270000|2022-03-23 12:07:50|182.02|179.62|181.92|179.52|182.02|179.62|181.92|179.52|0
1648037280000|2022-03-23 12:08:00|181.87|179.47|181.92|179.52|181.92|179.52|181.82|179.42|0
1648037290000|2022-03-23 12:08:10|181.82|179.42|181.97|179.57|182.02|179.62|181.82|179.42|0
1648037300000|2022-03-23 12:08:20|182.02|179.62|182.12|179.72|182.12|179.72|182.02|179.62|0
1648037310000|2022-03-23 12:08:30|182.06|179.66|182.02|179.62|182.06|179.66|182.02|179.62|0
1648037320000|2022-03-23 12:08:40|182.12|179.72|182.02|179.62|182.12|179.72|182.02|179.62|0
1648037330000|2022-03-23 12:08:50|182.06|179.66|182.06|179.66|182.06|179.66|182.06|179.66|0
1648037340000|2022-03-23 12:09:00|182.02|179.62|181.97|179.57|182.02|179.62|181.97|179.57|0
1648037350000|2022-03-23 12:09:10|181.92|179.52|182.21|179.81|182.21|179.81|181.92|179.52|0
1648037360000|2022-03-23 12:09:20|182.31|179.91|182.61|180.21|182.61|180.21|182.31|179.91|0
1648037380000|2022-03-23 12:09:40|182.71|180.31|182.71|180.31|182.71|180.31|182.71|180.31|0
1648037390000|2022-03-23 12:09:50|182.9|180.5|182.95|180.55|183|180.6|182.9|180.5|0
1648037400000|2022-03-23 12:10:00|182.9|180.5|183.1|180.7|183.1|180.7|182.9|180.5|0
1648037410000|2022-03-23 12:10:10|183|180.6|183.1|180.7|183.1|180.7|183|180.6|0
1648037420000|2022-03-23 12:10:20|183|180.6|182.9|180.5|183|180.6|182.9|180.5|0
1648037440000|2022-03-23 12:10:40|183|180.6|183|180.6|183.05|180.65|183|180.6|0
1648037450000|2022-03-23 12:10:50|183.05|180.65|183.1|180.7|183.1|180.7|183.05|180.65|0
1648037460000|2022-03-23 12:11:00|183.05|180.65|183.3|180.9|183.3|180.9|183.05|180.65|0
1648037470000|2022-03-23 12:11:10|183.2|180.8|183.59|181.19|183.59|181.19|183.2|180.8|0
1648037490000|2022-03-23 12:11:30|183.69|181.29|183.79|181.39|183.79|181.39|183.69|181.29|0
1648037500000|2022-03-23 12:11:40|183.89|181.49|183.89|181.49|183.89|181.49|183.89|181.49|0
1648037510000|2022-03-23 12:11:50|183.79|181.39|183.69|181.29|183.79|181.39|183.69|181.29|0
1648037520000|2022-03-23 12:12:00|183.79|181.39|183.74|181.34|183.79|181.39|183.74|181.34|0
1648037530000|2022-03-23 12:12:10|183.79|181.39|183.69|181.29|183.79|181.39|183.69|181.29|0
1648037540000|2022-03-23 12:12:20|183.89|181.49|183.89|181.49|183.89|181.49|183.84|181.44|0
1648037550000|2022-03-23 12:12:30|183.94|181.54|183.94|181.54|183.94|181.54|183.89|181.49|0
1648037560000|2022-03-23 12:12:40|183.99|181.59|183.94|181.54|183.99|181.59|183.94|181.54|0
1648037570000|2022-03-23 12:12:50|183.79|181.39|183.79|181.39|183.89|181.49|183.79|181.39|0
1648037580000|2022-03-23 12:13:00|183.89|181.49|183.89|181.49|183.89|181.49|183.84|181.44|0
1648037590000|2022-03-23 12:13:10|183.84|181.44|183.79|181.39|183.84|181.44|183.79|181.39|0
1648037600000|2022-03-23 12:13:20|183.99|181.59|183.89|181.49|183.99|181.59|183.89|181.49|0
1648037610000|2022-03-23 12:13:30|183.79|181.39|183.79|181.39|183.89|181.49|183.79|181.39|0
1648037620000|2022-03-23 12:13:40|183.69|181.29|183.69|181.29|183.69|181.29|183.69|181.29|0
1648037640000|2022-03-23 12:14:00|183.59|181.19|183.54|181.14|183.59|181.19|183.54|181.14|0
1648037650000|2022-03-23 12:14:10|183.4|181|183.34|180.94|183.4|181|183.34|180.94|0
1648037660000|2022-03-23 12:14:20|183.4|181|183.59|181.19|183.59|181.19|183.4|181|0
1648037670000|2022-03-23 12:14:30|183.64|181.24|183.69|181.29|183.69|181.29|183.59|181.19|0
1648037690000|2022-03-23 12:14:50|183.79|181.39|183.84|181.44|183.84|181.44|183.79|181.39|0
1648037700000|2022-03-23 12:15:00|183.79|181.39|183.89|181.49|183.89|181.49|183.74|181.34|0
1648037710000|2022-03-23 12:15:10|183.84|181.44|183.79|181.39|183.84|181.44|183.79|181.39|0
1648037720000|2022-03-23 12:15:20|183.59|181.19|183.69|181.29|183.69|181.29|183.59|181.19|0
1648037730000|2022-03-23 12:15:30|183.64|181.24|183.59|181.19|183.64|181.24|183.59|181.19|0
1648037740000|2022-03-23 12:15:40|183.64|181.24|183.69|181.29|183.69|181.29|183.64|181.24|0
1648037750000|2022-03-23 12:15:50|183.59|181.19|183.59|181.19|183.59|181.19|183.49|181.09|0
1648037760000|2022-03-23 12:16:00|183.54|181.14|183.49|181.09|183.54|181.14|183.49|181.09|0
1648037770000|2022-03-23 12:16:10|183.59|181.19|183.59|181.19|183.59|181.19|183.59|181.19|0
1648037780000|2022-03-23 12:16:20|183.69|181.29|183.69|181.29|183.69|181.29|183.69|181.29|0
1648037790000|2022-03-23 12:16:30|183.59|181.19|183.49|181.09|183.59|181.19|183.49|181.09|0
1648037810000|2022-03-23 12:16:50|183.39|180.99|183.49|181.09|183.49|181.09|183.39|180.99|0
1648037830000|2022-03-23 12:17:10|183.3|180.9|183|180.6|183.3|180.9|183|180.6|0
1648037840000|2022-03-23 12:17:20|183.2|180.8|183.1|180.7|183.2|180.8|183.1|180.7|0
1648037850000|2022-03-23 12:17:30|183|180.6|183.1|180.7|183.1|180.7|183|180.6|0
1648037860000|2022-03-23 12:17:40|183.2|180.8|183.2|180.8|183.2|180.8|183.2|180.8|0
1648037890000|2022-03-23 12:18:10|183.1|180.7|183.1|180.7|183.1|180.7|183.1|180.7|0
1648037900000|2022-03-23 12:18:20|183.3|180.9|183.39|180.99|183.39|180.99|183.3|180.9|0
1648037910000|2022-03-23 12:18:30|183.49|181.09|183.49|181.09|183.49|181.09|183.49|181.09|0
1648037920000|2022-03-23 12:18:40|183.39|180.99|183.39|180.99|183.39|180.99|183.39|180.99|0
1648037930000|2022-03-23 12:18:50|183.49|181.09|183.3|180.9|183.49|181.09|183.3|180.9|0
1648037950000|2022-03-23 12:19:10|183.2|180.8|183.3|180.9|183.3|180.9|183.2|180.8|0
1648037960000|2022-03-23 12:19:20|183.2|180.8|183.2|180.8|183.2|180.8|183.2|180.8|0
1648037980000|2022-03-23 12:19:40|183.1|180.7|183.1|180.7|183.1|180.7|183.1|180.7|0
1648037990000|2022-03-23 12:19:50|183.2|180.8|183.2|180.8|183.2|180.8|183.2|180.8|0
1648038000000|2022-03-23 12:20:00|183.1|180.7|183.05|180.65|183.1|180.7|183|180.6|0
1648038010000|2022-03-23 12:20:10|183.1|180.7|183.05|180.65|183.1|180.7|183.05|180.65|0
1648038020000|2022-03-23 12:20:20|183.1|180.7|183.1|180.7|183.1|180.7|183.05|180.65|0
1648038030000|2022-03-23 12:20:30|183.2|180.8|183.1|180.7|183.2|180.8|183.1|180.7|0
1648038040000|2022-03-23 12:20:40|183.14|180.74|183.2|180.8|183.2|180.8|183.14|180.74|0
1648038050000|2022-03-23 12:20:50|183.29|180.89|183.2|180.8|183.29|180.89|183.2|180.8|0
1648038060000|2022-03-23 12:21:00|183.14|180.74|183.2|180.8|183.2|180.8|183.14|180.74|0
1648038070000|2022-03-23 12:21:10|183.29|180.89|183.49|181.09|183.49|181.09|183.29|180.89|0
1648038080000|2022-03-23 12:21:20|183.44|181.04|183.39|180.99|183.44|181.04|183.39|180.99|0
1648038090000|2022-03-23 12:21:30|183.44|181.04|183.39|180.99|183.44|181.04|183.39|180.99|0
1648038100000|2022-03-23 12:21:40|183.34|180.94|183.39|180.99|183.44|181.04|183.34|180.94|0
1648038110000|2022-03-23 12:21:50|183.2|180.8|183.1|180.7|183.2|180.8|183.1|180.7|0
1648038120000|2022-03-23 12:22:00|183.14|180.74|183.1|180.7|183.14|180.74|183.1|180.7|0
1648038140000|2022-03-23 12:22:20|183.2|180.8|183.2|180.8|183.2|180.8|183.2|180.8|0
1648038150000|2022-03-23 12:22:30|183.29|180.89|183.1|180.7|183.29|180.89|183.1|180.7|0
1648038160000|2022-03-23 12:22:40|183.04|180.64|183|180.6|183.04|180.64|183|180.6|0
1648038180000|2022-03-23 12:23:00|182.9|180.5|183|180.6|183|180.6|182.9|180.5|0
1648038190000|2022-03-23 12:23:10|183.1|180.7|183|180.6|183.1|180.7|182.95|180.55|0
1648038200000|2022-03-23 12:23:20|182.9|180.5|183|180.6|183|180.6|182.9|180.5|0
1648038210000|2022-03-23 12:23:30|182.9|180.5|182.8|180.4|182.9|180.5|182.8|180.4|0
1648038220000|2022-03-23 12:23:40|182.9|180.5|182.9|180.5|182.9|180.5|182.9|180.5|0
1648038230000|2022-03-23 12:23:50|183|180.6|183.1|180.7|183.1|180.7|183|180.6|0
1648038240000|2022-03-23 12:24:00|183|180.6|182.95|180.55|183.1|180.7|182.9|180.5|0
1648038250000|2022-03-23 12:24:10|182.9|180.5|182.8|180.4|182.9|180.5|182.8|180.4|0
1648038270000|2022-03-23 12:24:30|182.9|180.5|182.9|180.5|182.9|180.5|182.9|180.5|0
1648038290000|2022-03-23 12:24:50|183|180.6|182.7|180.3|183|180.6|182.6|180.2|0
1648038300000|2022-03-23 12:25:00|182.9|180.5|182.9|180.5|182.9|180.5|182.9|180.5|0
1648038310000|2022-03-23 12:25:10|182.8|180.4|182.7|180.3|182.8|180.4|182.7|180.3|0
1648038320000|2022-03-23 12:25:20|182.6|180.2|182.6|180.2|182.6|180.2|182.6|180.2|0
1648038330000|2022-03-23 12:25:30|182.7|180.3|182.7|180.3|182.7|180.3|182.7|180.3|0
1648038340000|2022-03-23 12:25:40|182.9|180.5|183|180.6|183|180.6|182.9|180.5|0
1648038350000|2022-03-23 12:25:50|183.1|180.7|183.1|180.7|183.1|180.7|183|180.6|0
1648038370000|2022-03-23 12:26:10|183.19|180.79|183.1|180.7|183.19|180.79|183.1|180.7|0
1648038380000|2022-03-23 12:26:20|183.14|180.74|182.8|180.4|183.14|180.74|182.8|180.4|0
1648038390000|2022-03-23 12:26:30|182.85|180.45|182.6|180.2|182.85|180.45|182.6|180.2|0
1648038400000|2022-03-23 12:26:40|182.65|180.25|182.6|180.2|182.65|180.25|182.6|180.2|0
1648038410000|2022-03-23 12:26:50|182.5|180.1|182.5|180.1|182.5|180.1|182.4|180|0
1648038420000|2022-03-23 12:27:00|182.45|180.05|182.6|180.2|182.6|180.2|182.45|180.05|0
1648038440000|2022-03-23 12:27:20|182.5|180.1|182.4|180|182.5|180.1|182.11|179.71|0
1648038450000|2022-03-23 12:27:30|182.6|180.2|182.6|180.2|182.6|180.2|182.6|180.2|0
1648038460000|2022-03-23 12:27:40|182.7|180.3|182.7|180.3|182.7|180.3|182.7|180.3|0
1648038470000|2022-03-23 12:27:50|182.6|180.2|182.7|180.3|182.7|180.3|182.6|180.2|0
1648038480000|2022-03-23 12:28:00|182.8|180.4|182.7|180.3|182.8|180.4|182.7|180.3|0
1648038490000|2022-03-23 12:28:10|182.8|180.4|182.9|180.5|182.9|180.5|182.8|180.4|0
1648038520000|2022-03-23 12:28:40|182.85|180.45|183|180.6|183|180.6|182.85|180.45|0
1648038530000|2022-03-23 12:28:50|183.19|180.79|183.09|180.69|183.19|180.79|183.09|180.69|0
1648038550000|2022-03-23 12:29:10|183|180.6|182.6|180.2|183|180.6|182.6|180.2|0
1648038570000|2022-03-23 12:29:30|182.7|180.3|182.7|180.3|182.7|180.3|182.6|180.2|0
1648038580000|2022-03-23 12:29:40|182.8|180.4|182.7|180.3|182.8|180.4|182.7|180.3|0
1648038590000|2022-03-23 12:29:50|182.8|180.4|182.7|180.3|182.8|180.4|182.7|180.3|0
1648038600000|2022-03-23 12:30:00|182.8|180.4|182.99|180.59|182.99|180.59|182.8|180.4|0
1648038610000|2022-03-23 12:30:10|182.8|180.4|182.8|180.4|182.9|180.5|182.8|180.4|0
1648038620000|2022-03-23 12:30:20|182.9|180.5|182.8|180.4|182.9|180.5|182.8|180.4|0
1648038630000|2022-03-23 12:30:30|182.9|180.5|182.8|180.4|182.9|180.5|182.8|180.4|0
1648038640000|2022-03-23 12:30:40|182.5|180.1|182.5|180.1|182.5|180.1|182.4|180|0
1648038650000|2022-03-23 12:30:50|182.4|180|182.3|179.9|182.4|180|182.3|179.9|0
1648038660000|2022-03-23 12:31:00|182.21|179.81|182.01|179.61|182.21|179.81|182.01|179.61|0
1648038670000|2022-03-23 12:31:10|182.11|179.71|182.11|179.71|182.11|179.71|182.11|179.71|0
1648038680000|2022-03-23 12:31:20|182.06|179.66|182.11|179.71|182.11|179.71|182.01|179.61|0
1648038690000|2022-03-23 12:31:30|182.21|179.81|182.21|179.81|182.21|179.81|182.21|179.81|0
1648038700000|2022-03-23 12:31:40|182.15|179.75|182.21|179.81|182.21|179.81|182.11|179.71|0
1648038710000|2022-03-23 12:31:50|182.3|179.9|182.4|180|182.4|180|182.3|179.9|0
1648038720000|2022-03-23 12:32:00|182.3|179.9|182.21|179.81|182.3|179.9|182.21|179.81|0
1648038730000|2022-03-23 12:32:10|182.11|179.71|182.11|179.71|182.11|179.71|182.11|179.71|0
1648038740000|2022-03-23 12:32:20|182.21|179.81|182.21|179.81|182.21|179.81|182.21|179.81|0
1648038750000|2022-03-23 12:32:30|182.11|179.71|182.01|179.61|182.11|179.71|182.01|179.61|0
1648038760000|2022-03-23 12:32:40|181.91|179.51|181.71|179.31|181.91|179.51|181.71|179.31|0
1648038770000|2022-03-23 12:32:50|181.81|179.41|181.81|179.41|181.81|179.41|181.81|179.41|0
1648038780000|2022-03-23 12:33:00|181.86|179.46|181.91|179.51|181.91|179.51|181.81|179.41|0
1648038790000|2022-03-23 12:33:10|181.86|179.46|181.91|179.51|181.91|179.51|181.81|179.41|0
1648038800000|2022-03-23 12:33:20|181.81|179.41|181.81|179.41|181.81|179.41|181.81|179.41|0
1648038810000|2022-03-23 12:33:30|181.91|179.51|181.81|179.41|181.91|179.51|181.81|179.41|0
1648038820000|2022-03-23 12:33:40|181.91|179.51|181.71|179.31|181.91|179.51|181.71|179.31|0
1648038830000|2022-03-23 12:33:50|181.61|179.21|181.61|179.21|181.61|179.21|181.61|179.21|0
1648038840000|2022-03-23 12:34:00|181.52|179.12|181.61|179.21|181.61|179.21|181.42|179.02|0
1648038850000|2022-03-23 12:34:10|181.47|179.07|181.52|179.12|181.52|179.12|181.42|179.02|0
1648038860000|2022-03-23 12:34:20|181.61|179.21|181.42|179.02|181.61|179.21|181.42|179.02|0
1648038890000|2022-03-23 12:34:50|181.47|179.07|181.61|179.21|181.61|179.21|181.42|179.02|0
1648038900000|2022-03-23 12:35:00|181.81|179.41|181.71|179.31|181.81|179.41|181.71|179.31|0
1648038910000|2022-03-23 12:35:10|181.81|179.41|181.81|179.41|181.91|179.51|181.81|179.41|0
1648038920000|2022-03-23 12:35:20|181.76|179.36|181.81|179.41|181.81|179.41|181.76|179.36|0
1648038930000|2022-03-23 12:35:30|181.71|179.31|181.71|179.31|181.71|179.31|181.71|179.31|0
1648038940000|2022-03-23 12:35:40|181.61|179.21|181.61|179.21|181.61|179.21|181.61|179.21|0
1648038960000|2022-03-23 12:36:00|181.71|179.31|181.71|179.31|181.71|179.31|181.61|179.21|0
1648038970000|2022-03-23 12:36:10|181.52|179.12|181.42|179.02|181.52|179.12|181.42|179.02|0
1648038980000|2022-03-23 12:36:20|181.32|178.92|181.32|178.92|181.32|178.92|181.32|178.92|0
1648039000000|2022-03-23 12:36:40|181.42|179.02|181.52|179.12|181.52|179.12|181.32|178.92|0
1648039010000|2022-03-23 12:36:50|181.42|179.02|181.42|179.02|181.42|179.02|181.42|179.02|0
1648039020000|2022-03-23 12:37:00|181.46|179.06|181.46|179.06|181.46|179.06|181.46|179.06|0
1648039030000|2022-03-23 12:37:10|181.42|179.02|181.52|179.12|181.52|179.12|181.42|179.02|0
1648039040000|2022-03-23 12:37:20|181.46|179.06|181.42|179.02|181.52|179.12|181.42|179.02|0
1648039050000|2022-03-23 12:37:30|181.32|178.92|181.32|178.92|181.32|178.92|181.32|178.92|0
1648039060000|2022-03-23 12:37:40|181.42|179.02|181.42|179.02|181.52|179.12|181.42|179.02|0
1648039070000|2022-03-23 12:37:50|181.37|178.97|181.27|178.87|181.42|179.02|181.27|178.87|0
1648039080000|2022-03-23 12:38:00|181.22|178.82|181.42|179.02|181.42|179.02|181.22|178.82|0
1648039100000|2022-03-23 12:38:20|181.37|178.97|181.42|179.02|181.42|179.02|181.32|178.92|0
1648039110000|2022-03-23 12:38:30|181.32|178.92|181.32|178.92|181.32|178.92|181.32|178.92|0
1648039130000|2022-03-23 12:38:50|181.42|179.02|181.32|178.92|181.42|179.02|181.32|178.92|0
1648039140000|2022-03-23 12:39:00|181.22|178.82|181.12|178.72|181.22|178.82|181.12|178.72|0
1648039150000|2022-03-23 12:39:10|181.02|178.62|180.93|178.53|181.02|178.62|180.93|178.53|0
1648039160000|2022-03-23 12:39:20|181.02|178.62|181.02|178.62|181.02|178.62|181.02|178.62|0
1648039170000|2022-03-23 12:39:30|181.12|178.72|181.12|178.72|181.12|178.72|181.12|178.72|0
1648039180000|2022-03-23 12:39:40|181.22|178.82|181.22|178.82|181.22|178.82|181.22|178.82|0
1648039190000|2022-03-23 12:39:50|181.32|178.92|181.22|178.82|181.32|178.92|181.22|178.82|0
1648039200000|2022-03-23 12:40:00|181.27|178.87|181.02|178.62|181.27|178.87|181.02|178.62|0
1648039210000|2022-03-23 12:40:10|181.22|178.82|181.17|178.77|181.22|178.82|181.12|178.72|0
1648039220000|2022-03-23 12:40:20|181.12|178.72|180.83|178.43|181.12|178.72|180.83|178.43|0
1648039230000|2022-03-23 12:40:30|180.93|178.53|180.93|178.53|180.93|178.53|180.83|178.43|0
1648039240000|2022-03-23 12:40:40|180.83|178.43|180.83|178.43|180.83|178.43|180.83|178.43|0
1648039260000|2022-03-23 12:41:00|180.93|178.53|180.83|178.43|180.93|178.53|180.83|178.43|0
1648039270000|2022-03-23 12:41:10|180.93|178.53|180.83|178.43|180.93|178.53|180.83|178.43|0
1648039280000|2022-03-23 12:41:20|181.12|178.72|181.02|178.62|181.12|178.72|181.02|178.62|0
1648039290000|2022-03-23 12:41:30|180.97|178.57|180.93|178.53|180.97|178.57|180.93|178.53|0
1648039300000|2022-03-23 12:41:40|181.02|178.62|181.02|178.62|181.02|178.62|180.97|178.57|0
1648039310000|2022-03-23 12:41:50|180.93|178.53|181.12|178.72|181.12|178.72|180.93|178.53|0
1648039330000|2022-03-23 12:42:10|181.02|178.62|180.93|178.53|181.02|178.62|180.93|178.53|0
1648039340000|2022-03-23 12:42:20|181.02|178.62|181.02|178.62|181.02|178.62|181.02|178.62|0
1648039350000|2022-03-23 12:42:30|180.92|178.52|180.92|178.52|180.92|178.52|180.92|178.52|0
1648039360000|2022-03-23 12:42:40|181.02|178.62|180.92|178.52|181.02|178.62|180.92|178.52|0
1648039370000|2022-03-23 12:42:50|181.02|178.62|181.02|178.62|181.02|178.62|180.92|178.52|0
1648039380000|2022-03-23 12:43:00|180.92|178.52|180.92|178.52|180.92|178.52|180.92|178.52|0
1648039390000|2022-03-23 12:43:10|181.02|178.62|181.02|178.62|181.07|178.67|181.02|178.62|0
1648039410000|2022-03-23 12:43:30|180.92|178.52|181.22|178.82|181.22|178.82|180.92|178.52|0
1648039430000|2022-03-23 12:43:50|181.32|178.92|181.32|178.92|181.32|178.92|181.27|178.87|0
1648039440000|2022-03-23 12:44:00|181.22|178.82|181.41|179.01|181.41|179.01|181.22|178.82|0
1648039450000|2022-03-23 12:44:10|181.32|178.92|181.32|178.92|181.32|178.92|181.32|178.92|0
1648039460000|2022-03-23 12:44:20|181.41|179.01|181.51|179.11|181.51|179.11|181.41|179.01|0
1648039490000|2022-03-23 12:44:50|181.61|179.21|181.61|179.21|181.61|179.21|181.61|179.21|0
1648039500000|2022-03-23 12:45:00|181.51|179.11|181.61|179.21|181.61|179.21|181.51|179.11|0
1648039510000|2022-03-23 12:45:10|181.51|179.11|181.41|179.01|181.51|179.11|181.41|179.01|0
1648039520000|2022-03-23 12:45:20|181.32|178.92|181.41|179.01|181.41|179.01|181.32|178.92|0
1648039530000|2022-03-23 12:45:30|181.56|179.16|181.61|179.21|181.61|179.21|181.56|179.16|0
1648039540000|2022-03-23 12:45:40|181.91|179.51|181.91|179.51|181.91|179.51|181.91|179.51|0
1648039550000|2022-03-23 12:45:50|181.81|179.41|181.81|179.41|181.81|179.41|181.81|179.41|0
1648039560000|2022-03-23 12:46:00|181.71|179.31|181.61|179.21|181.71|179.31|181.61|179.21|0
1648039570000|2022-03-23 12:46:10|181.51|179.11|181.41|179.01|181.51|179.11|181.41|179.01|0
1648039580000|2022-03-23 12:46:20|181.51|179.11|181.41|179.01|181.51|179.11|181.32|178.92|0
1648039590000|2022-03-23 12:46:30|181.32|178.92|181.22|178.82|181.32|178.92|181.22|178.82|0
1648039600000|2022-03-23 12:46:40|181.32|178.92|181.32|178.92|181.32|178.92|181.32|178.92|0
1648039610000|2022-03-23 12:46:50|181.41|179.01|181.51|179.11|181.51|179.11|181.41|179.01|0
1648039620000|2022-03-23 12:47:00|181.71|179.31|181.66|179.26|181.71|179.31|181.61|179.21|0
1648039630000|2022-03-23 12:47:10|181.71|179.31|181.71|179.31|181.71|179.31|181.71|179.31|0
1648039640000|2022-03-23 12:47:20|181.51|179.11|181.51|179.11|181.51|179.11|181.51|179.11|0
1648039660000|2022-03-23 12:47:40|181.41|179.01|181.41|179.01|181.41|179.01|181.41|179.01|0
1648039670000|2022-03-23 12:47:50|181.51|179.11|181.41|179.01|181.51|179.11|181.41|179.01|0
1648039680000|2022-03-23 12:48:00|181.51|179.11|181.41|179.01|181.51|179.11|181.41|179.01|0
1648039690000|2022-03-23 12:48:10|181.61|179.21|181.51|179.11|181.61|179.21|181.51|179.11|0
1648039700000|2022-03-23 12:48:20|181.41|179.01|181.32|178.92|181.41|179.01|181.32|178.92|0
1648039710000|2022-03-23 12:48:30|181.36|178.96|181.41|179.01|181.41|179.01|181.26|178.86|0
1648039730000|2022-03-23 12:48:50|181.51|179.11|181.61|179.21|181.61|179.21|181.51|179.11|0
1648039740000|2022-03-23 12:49:00|181.51|179.11|181.61|179.21|181.61|179.21|181.51|179.11|0
1648039750000|2022-03-23 12:49:10|181.51|179.11|181.51|179.11|181.51|179.11|181.51|179.11|0
1648039770000|2022-03-23 12:49:30|181.61|179.21|181.51|179.11|181.61|179.21|181.51|179.11|0
1648039780000|2022-03-23 12:49:40|181.41|179.01|181.41|179.01|181.41|179.01|181.41|179.01|0
1648039790000|2022-03-23 12:49:50|181.31|178.91|181.31|178.91|181.31|178.91|181.31|178.91|0
1648039800000|2022-03-23 12:50:00|181.26|178.86|181.12|178.72|181.26|178.86|181.12|178.72|0
1648039810000|2022-03-23 12:50:10|181.17|178.77|181.02|178.62|181.17|178.77|181.02|178.62|0
1648039820000|2022-03-23 12:50:20|181.12|178.72|181.12|178.72|181.12|178.72|181.12|178.72|0
1648039830000|2022-03-23 12:50:30|181.02|178.62|181.02|178.62|181.02|178.62|181.02|178.62|0
1648039840000|2022-03-23 12:50:40|180.92|178.52|180.82|178.42|180.92|178.52|180.82|178.42|0
1648039850000|2022-03-23 12:50:50|180.92|178.52|180.92|178.52|180.92|178.52|180.92|178.52|0
1648039860000|2022-03-23 12:51:00|180.82|178.42|180.82|178.42|180.82|178.42|180.82|178.42|0
1648039870000|2022-03-23 12:51:10|180.92|178.52|180.87|178.47|180.92|178.52|180.87|178.47|0
1648039880000|2022-03-23 12:51:20|180.82|178.42|180.82|178.42|180.82|178.42|180.82|178.42|0
1648039900000|2022-03-23 12:51:40|180.73|178.33|180.43|178.03|180.73|178.33|180.43|178.03|0
1648039910000|2022-03-23 12:51:50|180.53|178.13|180.43|178.03|180.53|178.13|180.43|178.03|0
1648039920000|2022-03-23 12:52:00|180.33|177.93|179.65|177.25|180.33|177.93|179.65|177.25|0
1648039930000|2022-03-23 12:52:10|179.75|177.35|179.94|177.54|179.94|177.54|179.75|177.35|0
1648039940000|2022-03-23 12:52:20|180.04|177.64|180.04|177.64|180.04|177.64|179.94|177.54|0
1648039950000|2022-03-23 12:52:30|179.94|177.54|179.75|177.35|179.94|177.54|179.75|177.35|0
1648039960000|2022-03-23 12:52:40|179.65|177.25|179.65|177.25|179.65|177.25|179.46|177.06|0
1648039970000|2022-03-23 12:52:50|179.6|177.2|179.55|177.15|179.6|177.2|179.55|177.15|0
1648039980000|2022-03-23 12:53:00|179.6|177.2|179.46|177.06|179.6|177.2|179.46|177.06|0
1648039990000|2022-03-23 12:53:10|179.36|176.96|179.45|177.05|179.45|177.05|179.36|176.96|0
1648040000000|2022-03-23 12:53:20|179.55|177.15|179.36|176.96|179.55|177.15|179.36|176.96|0
1648040010000|2022-03-23 12:53:30|179.26|176.86|179.26|176.86|179.26|176.86|179.26|176.86|0
1648040020000|2022-03-23 12:53:40|179.36|176.96|179.36|176.96|179.36|176.96|179.36|176.96|0
1648040030000|2022-03-23 12:53:50|179.45|177.05|179.55|177.15|179.65|177.25|179.45|177.05|0
1648040050000|2022-03-23 12:54:10|179.65|177.25|179.45|177.05|179.65|177.25|179.45|177.05|0
1648040060000|2022-03-23 12:54:20|179.5|177.1|179.55|177.15|179.55|177.15|179.5|177.1|0
1648040070000|2022-03-23 12:54:30|179.6|177.2|179.55|177.15|179.6|177.2|179.55|177.15|0
1648040080000|2022-03-23 12:54:40|179.6|177.2|179.6|177.2|179.6|177.2|179.6|177.2|0
1648040090000|2022-03-23 12:54:50|179.55|177.15|179.36|176.96|179.55|177.15|179.36|176.96|0
1648040110000|2022-03-23 12:55:10|179.45|177.05|179.36|176.96|179.45|177.05|179.36|176.96|0
1648040130000|2022-03-23 12:55:30|179.45|177.05|179.55|177.15|179.65|177.25|179.45|177.05|0
1648040140000|2022-03-23 12:55:40|179.6|177.2|179.65|177.25|179.65|177.25|179.55|177.15|0
1648040150000|2022-03-23 12:55:50|179.55|177.15|179.75|177.35|179.75|177.35|179.55|177.15|0
1648040160000|2022-03-23 12:56:00|179.94|177.54|179.84|177.44|179.94|177.54|179.84|177.44|0
1648040170000|2022-03-23 12:56:10|179.89|177.49|179.75|177.35|179.89|177.49|179.75|177.35|0
1648040180000|2022-03-23 12:56:20|179.84|177.44|179.84|177.44|179.84|177.44|179.75|177.35|0
1648040190000|2022-03-23 12:56:30|179.89|177.49|179.84|177.44|179.89|177.49|179.84|177.44|0
1648040200000|2022-03-23 12:56:40|179.94|177.54|179.84|177.44|179.94|177.54|179.84|177.44|0
1648040220000|2022-03-23 12:57:00|179.94|177.54|180.04|177.64|180.04|177.64|179.94|177.54|0
1648040240000|2022-03-23 12:57:20|180.14|177.74|180.14|177.74|180.14|177.74|180.14|177.74|0
1648040250000|2022-03-23 12:57:30|180.04|177.64|180.14|177.74|180.14|177.74|180.04|177.64|0
1648040260000|2022-03-23 12:57:40|180.04|177.64|180.04|177.64|180.04|177.64|180.04|177.64|0
1648040270000|2022-03-23 12:57:50|179.94|177.54|180.14|177.74|180.14|177.74|179.94|177.54|0
1648040280000|2022-03-23 12:58:00|180.18|177.78|180.23|177.83|180.23|177.83|180.14|177.74|0
1648040290000|2022-03-23 12:58:10|180.33|177.93|180.33|177.93|180.33|177.93|180.33|177.93|0
1648040310000|2022-03-23 12:58:30|180.23|177.83|180.23|177.83|180.23|177.83|180.23|177.83|0
1648040320000|2022-03-23 12:58:40|180.28|177.88|180.23|177.83|180.28|177.88|180.23|177.83|0
1648040330000|2022-03-23 12:58:50|180.14|177.74|180.14|177.74|180.14|177.74|180.04|177.64|0
1648040340000|2022-03-23 12:59:00|180.23|177.83|180.33|177.93|180.33|177.93|180.23|177.83|0
1648040350000|2022-03-23 12:59:10|180.43|178.03|180.43|178.03|180.43|178.03|180.43|178.03|0
1648040360000|2022-03-23 12:59:20|180.33|177.93|180.43|178.03|180.43|178.03|180.33|177.93|0
1648040370000|2022-03-23 12:59:30|180.33|177.93|180.43|178.03|180.43|178.03|180.33|177.93|0
1648040380000|2022-03-23 12:59:40|180.33|177.93|180.33|177.93|180.33|177.93|180.33|177.93|0
1648040390000|2022-03-23 12:59:50|180.23|177.83|180.33|177.93|180.33|177.93|180.23|177.83|0
1648040400000|2022-03-23 13:00:00|180.23|177.83|180.23|177.83|180.33|177.93|180.23|177.83|0
1648040410000|2022-03-23 13:00:10|180.33|177.93|180.53|178.13|180.53|178.13|180.33|177.93|0
1648040420000|2022-03-23 13:00:20|180.43|178.03|180.53|178.13|180.53|178.13|180.43|178.03|0
1648040430000|2022-03-23 13:00:30|180.62|178.22|180.53|178.13|180.62|178.22|180.53|178.13|0
1648040450000|2022-03-23 13:00:50|180.62|178.22|180.62|178.22|180.62|178.22|180.62|178.22|0
1648040460000|2022-03-23 13:01:00|180.72|178.32|180.72|178.32|180.72|178.32|180.72|178.32|0
1648040480000|2022-03-23 13:01:20|180.82|178.42|180.72|178.32|180.82|178.42|180.72|178.32|0
1648040490000|2022-03-23 13:01:30|180.82|178.42|180.72|178.32|180.82|178.42|180.72|178.32|0
1648040500000|2022-03-23 13:01:40|180.62|178.22|180.62|178.22|180.62|178.22|180.62|178.22|0
1648040510000|2022-03-23 13:01:50|180.72|178.32|180.82|178.42|180.82|178.42|180.72|178.32|0
1648040520000|2022-03-23 13:02:00|180.72|178.32|180.62|178.22|180.72|178.32|180.62|178.22|0
1648040530000|2022-03-23 13:02:10|180.72|178.32|180.72|178.32|180.72|178.32|180.72|178.32|0
1648040540000|2022-03-23 13:02:20|180.82|178.42|181.02|178.62|181.02|178.62|180.82|178.42|0
1648040550000|2022-03-23 13:02:30|181.11|178.71|180.82|178.42|181.11|178.71|180.82|178.42|0
1648040560000|2022-03-23 13:02:40|180.92|178.52|181.02|178.62|181.02|178.62|180.92|178.52|0
1648040570000|2022-03-23 13:02:50|180.92|178.52|181.02|178.62|181.02|178.62|180.92|178.52|0
1648040590000|2022-03-23 13:03:10|181.11|178.71|181.11|178.71|181.11|178.71|181.11|178.71|0
1648040600000|2022-03-23 13:03:20|181.02|178.62|180.82|178.42|181.02|178.62|180.82|178.42|0
1648040630000|2022-03-23 13:03:50|180.92|178.52|180.82|178.42|180.92|178.52|180.82|178.42|0
1648040640000|2022-03-23 13:04:00|180.62|178.22|180.53|178.13|180.62|178.22|180.53|178.13|0
1648040650000|2022-03-23 13:04:10|180.57|178.17|180.53|178.13|180.57|178.17|180.53|178.13|0
1648040660000|2022-03-23 13:04:20|180.43|178.03|180.62|178.22|180.62|178.22|180.43|178.03|0
1648040670000|2022-03-23 13:04:30|180.53|178.13|180.53|178.13|180.53|178.13|180.53|178.13|0
1648040680000|2022-03-23 13:04:40|180.43|178.03|180.53|178.13|180.53|178.13|180.43|178.03|0
1648040690000|2022-03-23 13:04:50|180.43|178.03|180.53|178.13|180.53|178.13|180.43|178.03|0
1648040700000|2022-03-23 13:05:00|180.43|178.03|180.53|178.13|180.53|178.13|180.43|178.03|0
1648040710000|2022-03-23 13:05:10|180.43|178.03|180.43|178.03|180.43|178.03|180.43|178.03|0
1648040720000|2022-03-23 13:05:20|180.33|177.93|180.43|178.03|180.43|178.03|180.33|177.93|0
1648040730000|2022-03-23 13:05:30|180.33|177.93|180.43|178.03|180.43|178.03|180.33|177.93|0
1648040740000|2022-03-23 13:05:40|180.82|178.42|181.01|178.61|181.01|178.61|180.82|178.42|0
1648040750000|2022-03-23 13:05:50|181.11|178.71|181.21|178.81|181.21|178.81|181.06|178.66|0
1648040760000|2022-03-23 13:06:00|181.11|178.71|181.11|178.71|181.11|178.71|181.11|178.71|0
1648040770000|2022-03-23 13:06:10|181.21|178.81|181.41|179.01|181.41|179.01|181.21|178.81|0
1648040780000|2022-03-23 13:06:20|181.21|178.81|181.21|178.81|181.21|178.81|181.21|178.81|0
1648040790000|2022-03-23 13:06:30|181.41|179.01|181.51|179.11|181.51|179.11|181.41|179.01|0
1648040800000|2022-03-23 13:06:40|181.6|179.2|181.51|179.11|181.6|179.2|181.41|179.01|0
1648040810000|2022-03-23 13:06:50|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1648040850000|2022-03-23 13:07:30|181.7|179.3|181.6|179.2|181.7|179.3|181.6|179.2|0
1648040860000|2022-03-23 13:07:40|181.5|179.1|181.41|179.01|181.5|179.1|181.41|179.01|0
1648040870000|2022-03-23 13:07:50|181.31|178.91|181.31|178.91|181.31|178.91|181.21|178.81|0
1648040880000|2022-03-23 13:08:00|181.21|178.81|181.21|178.81|181.21|178.81|181.11|178.71|0
1648040900000|2022-03-23 13:08:20|181.11|178.71|181.11|178.71|181.11|178.71|181.01|178.61|0
1648040920000|2022-03-23 13:08:40|181.01|178.61|181.01|178.61|181.01|178.61|181.01|178.61|0
1648040930000|2022-03-23 13:08:50|181.11|178.71|181.11|178.71|181.11|178.71|181.11|178.71|0
1648040940000|2022-03-23 13:09:00|181.21|178.81|181.31|178.91|181.41|179.01|181.21|178.81|0
1648040950000|2022-03-23 13:09:10|181.21|178.81|181.21|178.81|181.21|178.81|181.21|178.81|0
1648040970000|2022-03-23 13:09:30|181.26|178.86|181.31|178.91|181.31|178.91|181.26|178.86|0
1648040980000|2022-03-23 13:09:40|181.21|178.81|181.21|178.81|181.21|178.81|181.21|178.81|0
1648041000000|2022-03-23 13:10:00|181.11|178.71|180.92|178.52|181.11|178.71|180.92|178.52|0
1648041010000|2022-03-23 13:10:10|181.01|178.61|180.92|178.52|181.01|178.61|180.92|178.52|0
1648041020000|2022-03-23 13:10:20|180.82|178.42|180.82|178.42|180.82|178.42|180.82|178.42|0
1648041040000|2022-03-23 13:10:40|180.72|178.32|180.62|178.22|180.72|178.32|180.62|178.22|0
1648041050000|2022-03-23 13:10:50|180.72|178.32|180.72|178.32|180.72|178.32|180.72|178.32|0
1648041060000|2022-03-23 13:11:00|180.77|178.37|180.91|178.51|180.91|178.51|180.77|178.37|0
1648041070000|2022-03-23 13:11:10|181.01|178.61|180.91|178.51|181.01|178.61|180.91|178.51|0
1648041090000|2022-03-23 13:11:30|181.01|178.61|181.01|178.61|181.01|178.61|180.91|178.51|0
1648041100000|2022-03-23 13:11:40|180.91|178.51|180.91|178.51|180.91|178.51|180.91|178.51|0
1648041110000|2022-03-23 13:11:50|180.72|178.32|180.72|178.32|180.72|178.32|180.62|178.22|0
1648041120000|2022-03-23 13:12:00|180.43|178.03|180.23|177.83|180.43|178.03|180.23|177.83|0
1648041130000|2022-03-23 13:12:10|180.13|177.73|180.13|177.73|180.23|177.83|180.13|177.73|0
1648041140000|2022-03-23 13:12:20|180.23|177.83|180.03|177.63|180.23|177.83|180.03|177.63|0
1648041150000|2022-03-23 13:12:30|179.94|177.54|180.03|177.63|180.03|177.63|179.94|177.54|0
1648041170000|2022-03-23 13:12:50|180.13|177.73|180.23|177.83|180.23|177.83|180.13|177.73|0
1648041180000|2022-03-23 13:13:00|180.13|177.73|180.13|177.73|180.18|177.78|180.13|177.73|0
1648041190000|2022-03-23 13:13:10|180.23|177.83|180.42|178.02|180.42|178.02|180.23|177.83|0
1648041200000|2022-03-23 13:13:20|180.33|177.93|180.23|177.83|180.42|178.02|180.23|177.83|0
1648041210000|2022-03-23 13:13:30|180.33|177.93|180.23|177.83|180.42|178.02|180.23|177.83|0
1648041220000|2022-03-23 13:13:40|180.13|177.73|180.03|177.63|180.13|177.73|180.03|177.63|0
1648041230000|2022-03-23 13:13:50|180.13|177.73|180.23|177.83|180.23|177.83|180.03|177.63|0
1648041240000|2022-03-23 13:14:00|180.13|177.73|180.13|177.73|180.13|177.73|180.13|177.73|0
1648041250000|2022-03-23 13:14:10|180.23|177.83|180.13|177.73|180.23|177.83|180.13|177.73|0
1648041260000|2022-03-23 13:14:20|180.03|177.63|180.03|177.63|180.03|177.63|180.03|177.63|0
1648041270000|2022-03-23 13:14:30|180.13|177.73|180.13|177.73|180.23|177.83|180.13|177.73|0
1648041280000|2022-03-23 13:14:40|180.23|177.83|180.33|177.93|180.42|178.02|180.23|177.83|0
1648041290000|2022-03-23 13:14:50|180.42|178.02|180.42|178.02|180.42|178.02|180.42|178.02|0
1648041300000|2022-03-23 13:15:00|180.52|178.12|180.42|178.02|180.52|178.12|180.42|178.02|0
1648041310000|2022-03-23 13:15:10|180.52|178.12|180.52|178.12|180.62|178.22|180.52|178.12|0
1648041320000|2022-03-23 13:15:20|180.62|178.22|180.52|178.12|180.62|178.22|180.52|178.12|0
1648041330000|2022-03-23 13:15:30|180.62|178.22|180.72|178.32|180.72|178.32|180.62|178.22|0
1648041340000|2022-03-23 13:15:40|180.82|178.42|180.91|178.51|180.91|178.51|180.82|178.42|0
1648041350000|2022-03-23 13:15:50|181.11|178.71|181.21|178.81|181.21|178.81|181.11|178.71|0
1648041360000|2022-03-23 13:16:00|181.31|178.91|181.31|178.91|181.31|178.91|181.31|178.91|0
1648041370000|2022-03-23 13:16:10|181.21|178.81|181.31|178.91|181.31|178.91|181.21|178.81|0
1648041390000|2022-03-23 13:16:30|181.4|179|181.4|179|181.4|179|181.4|179|0
1648041400000|2022-03-23 13:16:40|181.31|178.91|181.21|178.81|181.31|178.91|181.21|178.81|0
1648041410000|2022-03-23 13:16:50|181.11|178.71|181.01|178.61|181.11|178.71|181.01|178.61|0
1648041430000|2022-03-23 13:17:10|180.91|178.51|181.01|178.61|181.01|178.61|180.91|178.51|0
1648041450000|2022-03-23 13:17:30|180.91|178.51|181.01|178.61|181.01|178.61|180.91|178.51|0
1648041460000|2022-03-23 13:17:40|180.81|178.41|180.81|178.41|180.81|178.41|180.81|178.41|0
1648041470000|2022-03-23 13:17:50|180.72|178.32|180.72|178.32|180.72|178.32|180.62|178.22|0
1648041480000|2022-03-23 13:18:00|180.81|178.41|180.81|178.41|180.81|178.41|180.81|178.41|0
1648041490000|2022-03-23 13:18:10|180.91|178.51|180.91|178.51|180.91|178.51|180.91|178.51|0
1648041500000|2022-03-23 13:18:20|180.81|178.41|181.01|178.61|181.01|178.61|180.81|178.41|0
1648041510000|2022-03-23 13:18:30|180.91|178.51|181.21|178.81|181.21|178.81|180.91|178.51|0
1648041520000|2022-03-23 13:18:40|181.3|178.9|181.3|178.9|181.3|178.9|181.3|178.9|0
1648041530000|2022-03-23 13:18:50|181.21|178.81|181.3|178.9|181.3|178.9|181.21|178.81|0
1648041540000|2022-03-23 13:19:00|181.21|178.81|181.21|178.81|181.21|178.81|181.21|178.81|0
1648041550000|2022-03-23 13:19:10|181.11|178.71|180.91|178.51|181.11|178.71|180.86|178.46|0
1648041560000|2022-03-23 13:19:20|180.81|178.41|180.91|178.51|180.91|178.51|180.76|178.36|0
1648041570000|2022-03-23 13:19:30|180.81|178.41|180.91|178.51|180.91|178.51|180.81|178.41|0
1648041600000|2022-03-23 13:20:00|180.96|178.56|180.96|178.56|180.96|178.56|180.81|178.41|0
1648041610000|2022-03-23 13:20:10|180.91|178.51|180.81|178.41|180.91|178.51|180.81|178.41|0
1648041620000|2022-03-23 13:20:20|180.72|178.32|180.72|178.32|180.72|178.32|180.72|178.32|0
1648041630000|2022-03-23 13:20:30|180.62|178.22|180.47|178.07|180.62|178.22|180.47|178.07|0
1648041640000|2022-03-23 13:20:40|180.32|177.92|180.32|177.92|180.42|178.02|180.32|177.92|0
1648041650000|2022-03-23 13:20:50|180.23|177.83|179.93|177.53|180.23|177.83|179.93|177.53|0
1648041660000|2022-03-23 13:21:00|180.18|177.78|180.37|177.97|180.42|178.02|180.18|177.78|0
1648041670000|2022-03-23 13:21:10|180.42|178.02|180.37|177.97|180.42|178.02|180.32|177.92|0
1648041680000|2022-03-23 13:21:20|180.32|177.92|180.47|178.07|180.47|178.07|180.32|177.92|0
1648041690000|2022-03-23 13:21:30|180.57|178.17|180.62|178.22|180.62|178.22|180.57|178.17|0
1648041700000|2022-03-23 13:21:40|180.52|178.12|180.52|178.12|180.52|178.12|180.42|178.02|0
1648041710000|2022-03-23 13:21:50|180.62|178.22|180.81|178.41|180.81|178.41|180.62|178.22|0
1648041720000|2022-03-23 13:22:00|180.91|178.51|180.81|178.41|180.91|178.51|180.81|178.41|0
1648041730000|2022-03-23 13:22:10|180.91|178.51|180.91|178.51|180.91|178.51|180.91|178.51|0
1648041740000|2022-03-23 13:22:20|180.96|178.56|181.11|178.71|181.11|178.71|180.91|178.51|0
1648041750000|2022-03-23 13:22:30|181.15|178.75|181.21|178.81|181.21|178.81|181.15|178.75|0
1648041760000|2022-03-23 13:22:40|181.3|178.9|181.3|178.9|181.35|178.95|181.3|178.9|0
1648041770000|2022-03-23 13:22:50|181.4|179|181.4|179|181.4|179|181.4|179|0
1648041780000|2022-03-23 13:23:00|181.5|179.1|181.5|179.1|181.5|179.1|181.5|179.1|0
1648041790000|2022-03-23 13:23:10|181.4|179|181.5|179.1|181.5|179.1|181.4|179|0
1648041800000|2022-03-23 13:23:20|181.7|179.3|181.79|179.39|181.79|179.39|181.7|179.3|0
1648041810000|2022-03-23 13:23:30|181.94|179.54|181.89|179.49|181.94|179.54|181.89|179.49|0
1648041820000|2022-03-23 13:23:40|181.99|179.59|181.89|179.49|181.99|179.59|181.89|179.49|0
1648041830000|2022-03-23 13:23:50|181.94|179.54|181.79|179.39|181.94|179.54|181.79|179.39|0
1648041840000|2022-03-23 13:24:00|181.89|179.49|181.99|179.59|181.99|179.59|181.79|179.39|0
1648041850000|2022-03-23 13:24:10|182.04|179.64|181.99|179.59|182.09|179.69|181.99|179.59|0
1648041860000|2022-03-23 13:24:20|182.04|179.64|182.04|179.64|182.04|179.64|182.04|179.64|0
1648041870000|2022-03-23 13:24:30|181.99|179.59|181.99|179.59|181.99|179.59|181.99|179.59|0
1648041880000|2022-03-23 13:24:40|181.89|179.49|181.99|179.59|181.99|179.59|181.89|179.49|0
1648041890000|2022-03-23 13:24:50|181.89|179.49|181.79|179.39|181.89|179.49|181.79|179.39|0
1648041900000|2022-03-23 13:25:00|181.7|179.3|181.7|179.3|181.7|179.3|181.7|179.3|0
1648041910000|2022-03-23 13:25:10|181.79|179.39|181.74|179.34|181.79|179.39|181.7|179.3|0
1648041920000|2022-03-23 13:25:20|181.69|179.29|181.69|179.29|181.69|179.29|181.6|179.2|0
1648041930000|2022-03-23 13:25:30|181.99|179.59|181.79|179.39|181.99|179.59|181.79|179.39|0
1648041940000|2022-03-23 13:25:40|181.89|179.49|181.69|179.29|181.89|179.49|181.69|179.29|0
1648041950000|2022-03-23 13:25:50|181.6|179.2|181.6|179.2|181.6|179.2|181.5|179.1|0
1648041960000|2022-03-23 13:26:00|181.5|179.1|181.6|179.2|181.6|179.2|181.5|179.1|0
1648041970000|2022-03-23 13:26:10|181.5|179.1|181.4|179|181.5|179.1|181.4|179|0
1648041980000|2022-03-23 13:26:20|181.5|179.1|181.5|179.1|181.5|179.1|181.4|179|0
1648041990000|2022-03-23 13:26:30|181.6|179.2|181.69|179.29|181.69|179.29|181.6|179.2|0
1648042000000|2022-03-23 13:26:40|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1648042010000|2022-03-23 13:26:50|181.55|179.15|181.5|179.1|181.55|179.15|181.5|179.1|0
1648042030000|2022-03-23 13:27:10|181.55|179.15|181.3|178.9|181.55|179.15|181.3|178.9|0
1648042040000|2022-03-23 13:27:20|181.2|178.8|181.11|178.71|181.2|178.8|181.11|178.71|0
1648042050000|2022-03-23 13:27:30|181.01|178.61|180.96|178.56|181.01|178.61|180.96|178.56|0
1648042060000|2022-03-23 13:27:40|181.01|178.61|180.91|178.51|181.01|178.61|180.91|178.51|0
1648042070000|2022-03-23 13:27:50|181.01|178.61|180.71|178.31|181.01|178.61|180.71|178.31|0
1648042080000|2022-03-23 13:28:00|180.52|178.12|180.42|178.02|180.52|178.12|180.42|178.02|0
1648042090000|2022-03-23 13:28:10|180.32|177.92|180.13|177.73|180.32|177.92|180.13|177.73|0
1648042100000|2022-03-23 13:28:20|180.03|177.63|180.13|177.73|180.13|177.73|179.83|177.43|0
1648042110000|2022-03-23 13:28:30|179.93|177.53|179.74|177.34|179.93|177.53|179.74|177.34|0
1648042120000|2022-03-23 13:28:40|179.83|177.43|179.74|177.34|179.83|177.43|179.74|177.34|0
1648042130000|2022-03-23 13:28:50|179.64|177.24|179.83|177.43|179.83|177.43|179.64|177.24|0
1648042140000|2022-03-23 13:29:00|179.88|177.48|179.83|177.43|179.93|177.53|179.83|177.43|0
1648042150000|2022-03-23 13:29:10|179.64|177.24|179.64|177.24|179.68|177.28|179.64|177.24|0
1648042160000|2022-03-23 13:29:20|179.93|177.53|179.83|177.43|179.93|177.53|179.83|177.43|0
1648042170000|2022-03-23 13:29:30|179.93|177.53|179.93|177.53|179.93|177.53|179.93|177.53|0
1648042180000|2022-03-23 13:29:40|179.83|177.43|179.64|177.24|179.83|177.43|179.64|177.24|0
1648042190000|2022-03-23 13:29:50|179.44|177.04|179.39|176.99|179.44|177.04|179.39|176.99|0
1648042200000|2022-03-23 13:30:00|179.34|176.94|180.13|177.73|180.13|177.73|179.34|176.94|0
1648042210000|2022-03-23 13:30:10|180.22|177.82|180.71|178.31|180.71|178.31|180.22|177.82|0
1648042220000|2022-03-23 13:30:20|180.81|178.41|180.42|178.02|180.81|178.41|180.22|177.82|0
1648042230000|2022-03-23 13:30:30|181.1|178.7|180.42|178.02|181.1|178.7|180.42|178.02|0
1648042240000|2022-03-23 13:30:40|180.32|177.92|180.42|178.02|180.42|178.02|180.13|177.73|0
1648042250000|2022-03-23 13:30:50|180.71|178.31|180.22|177.82|180.71|178.31|180.22|177.82|0
1648042260000|2022-03-23 13:31:00|180.32|177.92|180.03|177.63|180.32|177.92|179.93|177.53|0
1648042270000|2022-03-23 13:31:10|180.12|177.72|180.03|177.63|180.22|177.82|179.83|177.43|0
1648042280000|2022-03-23 13:31:20|180.22|177.82|180.42|178.02|180.42|178.02|180.22|177.82|0
1648042290000|2022-03-23 13:31:30|180.32|177.92|180.71|178.31|180.71|178.31|180.32|177.92|0
1648042300000|2022-03-23 13:31:40|180.81|178.41|180.91|178.51|181.1|178.7|180.71|178.31|0
1648042310000|2022-03-23 13:31:50|180.81|178.41|180.52|178.12|180.81|178.41|180.52|178.12|0
1648042320000|2022-03-23 13:32:00|180.42|178.02|180.22|177.82|180.42|178.02|180.22|177.82|0
1648042330000|2022-03-23 13:32:10|180.52|178.12|180.61|178.21|180.71|178.31|180.52|178.12|0
1648042340000|2022-03-23 13:32:20|180.81|178.41|180.91|178.51|181.1|178.7|180.76|178.36|0
1648042350000|2022-03-23 13:32:30|180.81|178.41|180.22|177.82|180.81|178.41|180.12|177.72|0
1648042360000|2022-03-23 13:32:40|180.03|177.63|179.73|177.33|180.03|177.63|179.73|177.33|0
1648042370000|2022-03-23 13:32:50|179.54|177.14|179.25|176.85|179.54|177.14|179.25|176.85|0
1648042380000|2022-03-23 13:33:00|179.34|176.94|179.15|176.75|179.34|176.94|179.15|176.75|0
1648042390000|2022-03-23 13:33:10|179.25|176.85|179.54|177.14|179.54|177.14|179.25|176.85|0
1648042400000|2022-03-23 13:33:20|179.64|177.24|179.44|177.04|180.03|177.63|179.44|177.04|0
1648042410000|2022-03-23 13:33:30|179.83|177.43|179.54|177.14|179.93|177.53|179.54|177.14|0
1648042420000|2022-03-23 13:33:40|179.34|176.94|179.44|177.04|179.44|177.04|179.15|176.75|0
1648042430000|2022-03-23 13:33:50|179.15|176.75|178.95|176.55|179.15|176.75|178.95|176.55|0
1648042440000|2022-03-23 13:34:00|178.76|176.36|178.56|176.16|178.76|176.36|178.56|176.16|0
1648042450000|2022-03-23 13:34:10|178.27|175.87|178.66|176.26|178.66|176.26|178.08|175.68|0
1648042460000|2022-03-23 13:34:20|178.76|176.36|178.76|176.36|178.76|176.36|178.47|176.07|0
1648042470000|2022-03-23 13:34:30|178.86|176.46|178.66|176.26|178.95|176.55|178.56|176.16|0
1648042480000|2022-03-23 13:34:40|178.86|176.46|178.47|176.07|178.86|176.46|178.47|176.07|0
1648042490000|2022-03-23 13:34:50|178.37|175.97|178.86|176.46|178.95|176.55|178.37|175.97|0
1648042500000|2022-03-23 13:35:00|178.56|176.16|178.27|175.87|178.56|176.16|178.27|175.87|0
1648042510000|2022-03-23 13:35:10|178.37|175.97|178.37|175.97|178.37|175.97|178.27|175.87|0
1648042520000|2022-03-23 13:35:20|178.18|175.78|178.47|176.07|178.47|176.07|178.18|175.78|0
1648042530000|2022-03-23 13:35:30|177.88|175.48|178.42|176.02|178.47|176.07|177.88|175.48|0
1648042540000|2022-03-23 13:35:40|178.66|176.26|179.34|176.94|179.34|176.94|178.66|176.26|0
1648042550000|2022-03-23 13:35:50|179.25|176.85|179.25|176.85|179.34|176.94|179.25|176.85|0
1648042560000|2022-03-23 13:36:00|179.15|176.75|178.56|176.16|179.15|176.75|178.56|176.16|0
1648042570000|2022-03-23 13:36:10|178.66|176.26|178.56|176.16|178.76|176.36|178.47|176.07|0
1648042580000|2022-03-23 13:36:20|178.61|176.21|178.56|176.16|178.61|176.21|178.37|175.97|0
1648042590000|2022-03-23 13:36:30|178.32|175.92|178.47|176.07|178.47|176.07|178.32|175.92|0
1648042600000|2022-03-23 13:36:40|178.56|176.16|178.76|176.36|178.76|176.36|178.56|176.16|0
1648042610000|2022-03-23 13:36:50|178.86|176.46|179.34|176.94|179.34|176.94|178.86|176.46|0
1648042620000|2022-03-23 13:37:00|179.44|177.04|179.73|177.33|179.83|177.43|179.34|176.94|0
1648042630000|2022-03-23 13:37:10|179.83|177.43|179.44|177.04|179.83|177.43|179.44|177.04|0
1648042640000|2022-03-23 13:37:20|179.83|177.43|179.73|177.33|179.83|177.43|179.63|177.23|0
1648042650000|2022-03-23 13:37:30|179.63|177.23|179.44|177.04|179.63|177.23|179.44|177.04|0
1648042660000|2022-03-23 13:37:40|179.15|176.75|178.66|176.26|179.15|176.75|178.66|176.26|0
1648042670000|2022-03-23 13:37:50|178.76|176.36|178.85|176.45|178.85|176.45|178.56|176.16|0
1648042680000|2022-03-23 13:38:00|178.66|176.26|178.76|176.36|178.76|176.36|178.66|176.26|0
1648042690000|2022-03-23 13:38:10|178.85|176.45|178.37|175.97|178.85|176.45|178.37|175.97|0
1648042700000|2022-03-23 13:38:20|178.27|175.87|178.08|175.68|178.37|175.97|178.08|175.68|0
1648042710000|2022-03-23 13:38:30|178.12|175.72|178.12|175.72|178.12|175.72|178.12|175.72|0
1648042720000|2022-03-23 13:38:40|177.88|175.48|177.88|175.48|177.98|175.58|177.79|175.39|0
1648042730000|2022-03-23 13:38:50|177.79|175.39|177.98|175.58|177.98|175.58|177.79|175.39|0
1648042740000|2022-03-23 13:39:00|177.59|175.19|177.79|175.39|177.79|175.39|177.59|175.19|0
1648042750000|2022-03-23 13:39:10|177.88|175.48|177.4|175|177.88|175.48|177.4|175|0
1648042760000|2022-03-23 13:39:20|177.59|175.19|177.98|175.58|177.98|175.58|177.59|175.19|0
1648042770000|2022-03-23 13:39:30|177.88|175.48|177.69|175.29|177.88|175.48|177.69|175.29|0
1648042780000|2022-03-23 13:39:40|177.79|175.39|177.79|175.39|177.79|175.39|177.69|175.29|0
1648042790000|2022-03-23 13:39:50|177.5|175.1|177.21|174.81|177.5|175.1|177.21|174.81|0
1648042800000|2022-03-23 13:40:00|176.72|174.32|176.92|174.52|176.92|174.52|176.72|174.32|0
1648042810000|2022-03-23 13:40:10|177.11|174.71|177.11|174.71|177.11|174.71|177.01|174.61|0
1648042820000|2022-03-23 13:40:20|177.3|174.9|177.11|174.71|177.4|175|177.11|174.71|0
1648042830000|2022-03-23 13:40:30|176.92|174.52|177.11|174.71|177.11|174.71|176.92|174.52|0
1648042840000|2022-03-23 13:40:40|177.25|174.85|177.2|174.8|177.3|174.9|177.2|174.8|0
1648042850000|2022-03-23 13:40:50|177.4|175|177.5|175.1|177.5|175.1|177.4|175|0
1648042860000|2022-03-23 13:41:00|177.59|175.19|178.56|176.16|178.56|176.16|177.59|175.19|0
1648042870000|2022-03-23 13:41:10|178.27|175.87|177.88|175.48|178.27|175.87|177.88|175.48|0
1648042880000|2022-03-23 13:41:20|178.27|175.87|177.88|175.48|178.27|175.87|177.88|175.48|0
1648042890000|2022-03-23 13:41:30|177.79|175.39|177.4|175|177.79|175.39|177.4|175|0
1648042900000|2022-03-23 13:41:40|177.49|175.09|177.3|174.9|177.49|175.09|177.2|174.8|0
1648042910000|2022-03-23 13:41:50|177.35|174.95|177.54|175.14|177.59|175.19|177.35|174.95|0
1648042920000|2022-03-23 13:42:00|177.69|175.29|178.27|175.87|178.27|175.87|177.69|175.29|0
1648042930000|2022-03-23 13:42:10|178.37|175.97|177.98|175.58|178.37|175.97|177.98|175.58|0
1648042940000|2022-03-23 13:42:20|177.88|175.48|178.17|175.77|178.17|175.77|177.88|175.48|0
1648042950000|2022-03-23 13:42:30|177.98|175.58|178.08|175.68|178.27|175.87|177.98|175.58|0
1648042960000|2022-03-23 13:42:40|177.79|175.39|177.79|175.39|177.88|175.48|177.79|175.39|0
1648042970000|2022-03-23 13:42:50|180.68|178.28|178.61|176.21|180.68|178.28|178.51|176.11|0
1648042980000|2022-03-23 13:43:00|179|176.6|179.39|176.99|179.39|176.99|179|176.6|0
1648042990000|2022-03-23 13:43:10|181.06|178.66|181.06|178.66|181.15|178.75|181.06|178.66|0
1648043000000|2022-03-23 13:43:20|179|176.6|179.69|177.29|179.88|177.48|179|176.6|0
1648043010000|2022-03-23 13:43:30|179.88|177.48|179.88|177.48|179.98|177.58|179.79|177.39|0
1648043020000|2022-03-23 13:43:40|179.69|177.29|179.49|177.09|179.69|177.29|179.49|177.09|0
1648043030000|2022-03-23 13:43:50|179.4|177|179.4|177|179.59|177.19|179.4|177|0
1648043040000|2022-03-23 13:44:00|179.49|177.09|179.44|177.04|179.49|177.09|179.4|177|0
1648043050000|2022-03-23 13:44:10|179.1|176.7|179.4|177|179.59|177.19|179.1|176.7|0
1648043060000|2022-03-23 13:44:20|179.3|176.9|179.2|176.8|179.49|177.09|179.2|176.8|0
1648043070000|2022-03-23 13:44:30|179.4|177|179.3|176.9|179.4|177|179.3|176.9|0
1648043080000|2022-03-23 13:44:40|179.2|176.8|178.91|176.51|179.3|176.9|178.91|176.51|0
1648043090000|2022-03-23 13:44:50|178.81|176.41|178.91|176.51|178.91|176.51|178.81|176.41|0
1648043100000|2022-03-23 13:45:00|178.81|176.41|177.84|175.44|178.81|176.41|177.84|175.44|0
1648043110000|2022-03-23 13:45:10|177.75|175.35|177.17|174.77|177.75|175.35|177.17|174.77|0
1648043120000|2022-03-23 13:45:20|177.07|174.67|176.3|173.9|177.07|174.67|176.3|173.9|0
1648043130000|2022-03-23 13:45:30|176.2|173.8|176.1|173.7|176.3|173.9|176.1|173.7|0
1648043140000|2022-03-23 13:45:40|176.2|173.8|176.59|174.19|176.59|174.19|176.2|173.8|0
1648043150000|2022-03-23 13:45:50|176.39|173.99|176.59|174.19|176.59|174.19|176.39|173.99|0
1648043160000|2022-03-23 13:46:00|176.88|174.48|176.88|174.48|176.88|174.48|176.78|174.38|0
1648043170000|2022-03-23 13:46:10|176.97|174.57|176.68|174.28|177.07|174.67|176.68|174.28|0
1648043180000|2022-03-23 13:46:20|176.49|174.09|176.59|174.19|176.78|174.38|176.49|174.09|0
1648043190000|2022-03-23 13:46:30|176.83|174.43|176.78|174.38|176.88|174.48|176.78|174.38|0
1648043200000|2022-03-23 13:46:40|176.49|174.09|176.2|173.8|176.49|174.09|176.1|173.7|0
1648043210000|2022-03-23 13:46:50|176.3|173.9|176.78|174.38|176.78|174.38|176.3|173.9|0
1648043220000|2022-03-23 13:47:00|176.88|174.48|176.2|173.8|176.88|174.48|176.2|173.8|0
1648043230000|2022-03-23 13:47:10|176.3|173.9|176.3|173.9|176.3|173.9|176.1|173.7|0
1648043240000|2022-03-23 13:47:20|176.2|173.8|176.1|173.7|176.2|173.8|176.1|173.7|0
1648043250000|2022-03-23 13:47:30|176.2|173.8|176.59|174.19|176.59|174.19|176.2|173.8|0
1648043260000|2022-03-23 13:47:40|176.49|174.09|176.68|174.28|176.68|174.28|176.49|174.09|0
1648043270000|2022-03-23 13:47:50|176.39|173.99|176.68|174.28|176.68|174.28|176.39|173.99|0
1648043280000|2022-03-23 13:48:00|176.87|174.47|176.97|174.57|176.97|174.57|176.87|174.47|0
1648043290000|2022-03-23 13:48:10|177.36|174.96|177.36|174.96|177.36|174.96|177.26|174.86|0
1648043300000|2022-03-23 13:48:20|177.45|175.05|177.16|174.76|177.45|175.05|177.16|174.76|0
1648043310000|2022-03-23 13:48:30|176.97|174.57|176.49|174.09|176.97|174.57|176.3|173.9|0
1648043320000|2022-03-23 13:48:40|176.59|174.19|176.63|174.23|176.63|174.23|176.49|174.09|0
1648043330000|2022-03-23 13:48:50|176.68|174.28|176.68|174.28|176.78|174.38|176.68|174.28|0
1648043340000|2022-03-23 13:49:00|176.59|174.19|177.45|175.05|177.45|175.05|176.59|174.19|0
1648043350000|2022-03-23 13:49:10|177.16|174.76|176.68|174.28|177.16|174.76|176.68|174.28|0
1648043360000|2022-03-23 13:49:20|176.59|174.19|176.2|173.8|176.59|174.19|176.2|173.8|0
1648043370000|2022-03-23 13:49:30|176.1|173.7|176.1|173.7|176.2|173.8|176.1|173.7|0
1648043380000|2022-03-23 13:49:40|176.2|173.8|176.3|173.9|176.3|173.9|176.2|173.8|0
1648043390000|2022-03-23 13:49:50|175.91|173.51|176.1|173.7|176.1|173.7|175.91|173.51|0
1648043400000|2022-03-23 13:50:00|176.2|173.8|175.72|173.32|176.2|173.8|175.72|173.32|0
1648043410000|2022-03-23 13:50:10|176.05|173.65|176.58|174.18|176.58|174.18|176.05|173.65|0
1648043420000|2022-03-23 13:50:20|176.87|174.47|176.87|174.47|177.07|174.67|176.87|174.47|0
1648043430000|2022-03-23 13:50:30|176.49|174.09|176.49|174.09|176.87|174.47|176.39|173.99|0
1648043440000|2022-03-23 13:50:40|176.2|173.8|176.01|173.61|176.25|173.85|175.96|173.56|0
1648043450000|2022-03-23 13:50:50|175.81|173.41|175.81|173.41|175.81|173.41|175.67|173.27|0
1648043460000|2022-03-23 13:51:00|176.01|173.61|176.01|173.61|176.1|173.7|176.01|173.61|0
1648043470000|2022-03-23 13:51:10|176.1|173.7|176.1|173.7|176.1|173.7|176.01|173.61|0
1648043480000|2022-03-23 13:51:20|176.2|173.8|176.2|173.8|176.3|173.9|176.2|173.8|0
1648043490000|2022-03-23 13:51:30|176.1|173.7|176.1|173.7|176.39|173.99|176.1|173.7|0
1648043500000|2022-03-23 13:51:40|176.2|173.8|176.39|173.99|176.39|173.99|176.2|173.8|0
1648043510000|2022-03-23 13:51:50|176.3|173.9|176.3|173.9|176.3|173.9|176.3|173.9|0
1648043520000|2022-03-23 13:52:00|176.1|173.7|176.39|173.99|176.39|173.99|176.1|173.7|0
1648043530000|2022-03-23 13:52:10|176.49|174.09|176.49|174.09|176.49|174.09|176.1|173.7|0
1648043540000|2022-03-23 13:52:20|176.68|174.28|176.58|174.18|176.68|174.28|176.3|173.9|0
1648043550000|2022-03-23 13:52:30|176.49|174.09|176.87|174.47|176.87|174.47|176.49|174.09|0
1648043560000|2022-03-23 13:52:40|176.82|174.42|176.87|174.47|177.07|174.67|176.78|174.38|0
1648043570000|2022-03-23 13:52:50|177.07|174.67|177.26|174.86|177.26|174.86|177.07|174.67|0
1648043580000|2022-03-23 13:53:00|177.16|174.76|177.16|174.76|177.16|174.76|177.16|174.76|0
1648043590000|2022-03-23 13:53:10|177.26|174.86|177.45|175.05|177.55|175.15|177.26|174.86|0
1648043600000|2022-03-23 13:53:20|177.16|174.76|177.55|175.15|177.55|175.15|177.16|174.76|0
1648043610000|2022-03-23 13:53:30|177.65|175.25|177.74|175.34|177.84|175.44|177.65|175.25|0
1648043620000|2022-03-23 13:53:40|177.84|175.44|177.65|175.25|177.84|175.44|177.65|175.25|0
1648043630000|2022-03-23 13:53:50|177.84|175.44|177.45|175.05|177.84|175.44|177.45|175.05|0
1648043640000|2022-03-23 13:54:00|177.65|175.25|176.78|174.38|177.65|175.25|176.78|174.38|0
1648043650000|2022-03-23 13:54:10|176.97|174.57|177.16|174.76|177.36|174.96|176.97|174.57|0
1648043660000|2022-03-23 13:54:20|177.02|174.62|177.07|174.67|177.07|174.67|176.97|174.57|0
1648043670000|2022-03-23 13:54:30|177.45|175.05|177.65|175.25|177.65|175.25|177.4|175|0
1648043680000|2022-03-23 13:54:40|177.55|175.15|177.84|175.44|177.84|175.44|177.55|175.15|0
1648043690000|2022-03-23 13:54:50|178.03|175.63|178.13|175.73|178.13|175.73|178.03|175.63|0
1648043700000|2022-03-23 13:55:00|178.23|175.83|177.94|175.54|178.23|175.83|177.74|175.34|0
1648043710000|2022-03-23 13:55:10|178.18|175.78|177.45|175.05|178.18|175.78|177.45|175.05|0
1648043720000|2022-03-23 13:55:20|177.55|175.15|177.94|175.54|177.94|175.54|177.55|175.15|0
1648043730000|2022-03-23 13:55:30|178.03|175.63|178.03|175.63|178.13|175.73|178.03|175.63|0
1648043740000|2022-03-23 13:55:40|178.18|175.78|178.32|175.92|178.32|175.92|178.18|175.78|0
1648043750000|2022-03-23 13:55:50|178.42|176.02|178.23|175.83|178.42|176.02|178.13|175.73|0
1648043760000|2022-03-23 13:56:00|178.13|175.73|178.32|175.92|178.37|175.97|178.13|175.73|0
1648043770000|2022-03-23 13:56:10|178.37|175.97|178.81|176.41|178.81|176.41|178.37|175.97|0
1648043780000|2022-03-23 13:56:20|179|176.6|179|176.6|179|176.6|178.61|176.21|0
1648043790000|2022-03-23 13:56:30|179.2|176.8|179.24|176.84|179.49|177.09|179.1|176.7|0
1648043800000|2022-03-23 13:56:40|179.29|176.89|179.49|177.09|179.49|177.09|179.29|176.89|0
1648043810000|2022-03-23 13:56:50|179.34|176.94|179.29|176.89|179.49|177.09|179.29|176.89|0
1648043820000|2022-03-23 13:57:00|179.1|176.7|179.29|176.89|179.29|176.89|179.1|176.7|0
1648043830000|2022-03-23 13:57:10|179.88|177.48|179.59|177.19|179.88|177.48|179.59|177.19|0
1648043840000|2022-03-23 13:57:20|179.68|177.28|179.78|177.38|179.78|177.38|179.68|177.28|0
1648043850000|2022-03-23 13:57:30|179.88|177.48|179.78|177.38|179.88|177.48|179.78|177.38|0
1648043860000|2022-03-23 13:57:40|179.68|177.28|179.59|177.19|179.68|177.28|179.59|177.19|0
1648043870000|2022-03-23 13:57:50|179.39|176.99|179.39|176.99|179.39|176.99|179.29|176.89|0
1648043880000|2022-03-23 13:58:00|179.29|176.89|178.81|176.41|179.29|176.89|178.81|176.41|0
1648043890000|2022-03-23 13:58:10|178.71|176.31|178.61|176.21|178.71|176.31|178.61|176.21|0
1648043900000|2022-03-23 13:58:20|178.81|176.41|178.71|176.31|178.9|176.5|178.71|176.31|0
1648043910000|2022-03-23 13:58:30|178.81|176.41|178.32|175.92|178.81|176.41|178.32|175.92|0
1648043920000|2022-03-23 13:58:40|178.42|176.02|178.32|175.92|178.42|176.02|178.32|175.92|0
1648043930000|2022-03-23 13:58:50|178.22|175.82|178.03|175.63|178.27|175.87|178.03|175.63|0
1648043940000|2022-03-23 13:59:00|177.93|175.53|178.13|175.73|178.13|175.73|177.74|175.34|0
1648043950000|2022-03-23 13:59:10|177.98|175.58|178.13|175.73|178.17|175.77|177.98|175.58|0
1648043960000|2022-03-23 13:59:20|178.03|175.63|177.98|175.58|178.03|175.63|177.98|175.58|0
1648043970000|2022-03-23 13:59:30|177.84|175.44|177.74|175.34|177.88|175.48|177.74|175.34|0
1648043980000|2022-03-23 13:59:40|177.84|175.44|177.74|175.34|177.84|175.44|177.64|175.24|0
1648043990000|2022-03-23 13:59:50|177.55|175.15|177.06|174.66|177.55|175.15|177.06|174.66|0
1648044000000|2022-03-23 14:00:00|176.77|174.37|177.35|174.95|177.35|174.95|176.77|174.37|0
1648044010000|2022-03-23 14:00:10|176.77|174.37|176.58|174.18|176.97|174.57|176.58|174.18|0
1648044020000|2022-03-23 14:00:20|176.1|173.7|175.95|173.55|176.2|173.8|175.95|173.55|0
1648044030000|2022-03-23 14:00:30|176.24|173.84|176.58|174.18|176.58|174.18|176.1|173.7|0
1648044040000|2022-03-23 14:00:40|176.68|174.28|176.68|174.28|176.77|174.37|176.68|174.28|0
1648044050000|2022-03-23 14:00:50|176.77|174.37|177.26|174.86|177.45|175.05|176.77|174.37|0
1648044060000|2022-03-23 14:01:00|177.55|175.15|177.35|174.95|177.55|175.15|177.35|174.95|0
1648044070000|2022-03-23 14:01:10|177.74|175.34|177.79|175.39|177.84|175.44|177.74|175.34|0
1648044080000|2022-03-23 14:01:20|177.84|175.44|177.93|175.53|177.93|175.53|177.55|175.15|0
1648044090000|2022-03-23 14:01:30|178.13|175.73|178.32|175.92|178.42|176.02|178.13|175.73|0
1648044100000|2022-03-23 14:01:40|178.22|175.82|178.03|175.63|178.22|175.82|178.03|175.63|0
1648044110000|2022-03-23 14:01:50|178.13|175.73|177.93|175.53|178.13|175.73|177.84|175.44|0
1648044120000|2022-03-23 14:02:00|178.03|175.63|177.64|175.24|178.03|175.63|177.64|175.24|0
1648044130000|2022-03-23 14:02:10|177.35|174.95|177.26|174.86|177.45|175.05|177.26|174.86|0
1648044140000|2022-03-23 14:02:20|177.55|175.15|177.45|175.05|177.55|175.15|177.45|175.05|0
1648044150000|2022-03-23 14:02:30|177.06|174.66|176.77|174.37|177.06|174.66|176.77|174.37|0
1648044160000|2022-03-23 14:02:40|176.68|174.28|176.58|174.18|176.87|174.47|176.58|174.18|0
1648044170000|2022-03-23 14:02:50|176.39|173.99|176.39|173.99|176.48|174.08|176.39|173.99|0
1648044180000|2022-03-23 14:03:00|176.29|173.89|177.06|174.66|177.06|174.66|176.29|173.89|0
1648044190000|2022-03-23 14:03:10|177.16|174.76|176.58|174.18|177.16|174.76|176.58|174.18|0
1648044200000|2022-03-23 14:03:20|176.39|173.99|176.39|173.99|176.39|173.99|176.39|173.99|0
1648044210000|2022-03-23 14:03:30|176.58|174.18|176.87|174.47|176.97|174.57|176.58|174.18|0
1648044220000|2022-03-23 14:03:40|177.06|174.66|177.45|175.05|177.45|175.05|177.06|174.66|0
1648044230000|2022-03-23 14:03:50|177.35|174.95|177.45|175.05|177.45|175.05|177.35|174.95|0
1648044240000|2022-03-23 14:04:00|177.55|175.15|176.97|174.57|177.55|175.15|176.97|174.57|0
1648044250000|2022-03-23 14:04:10|177.16|174.76|177.35|174.95|177.45|175.05|177.16|174.76|0
1648044260000|2022-03-23 14:04:20|177.55|175.15|177.06|174.66|177.55|175.15|177.06|174.66|0
1648044270000|2022-03-23 14:04:30|177.35|174.95|177.93|175.53|177.93|175.53|177.35|174.95|0
1648044280000|2022-03-23 14:04:40|178.03|175.63|177.54|175.14|178.03|175.63|177.54|175.14|0
1648044290000|2022-03-23 14:04:50|177.59|175.19|177.93|175.53|177.93|175.53|177.59|175.19|0
1648044300000|2022-03-23 14:05:00|177.84|175.44|177.78|175.38|177.93|175.53|177.54|175.14|0
1648044310000|2022-03-23 14:05:10|178.03|175.63|177.74|175.34|178.13|175.73|177.74|175.34|0
1648044320000|2022-03-23 14:05:20|177.64|175.24|177.45|175.05|177.64|175.24|177.45|175.05|0
1648044330000|2022-03-23 14:05:30|177.88|175.48|178.32|175.92|178.32|175.92|177.88|175.48|0
1648044340000|2022-03-23 14:05:40|178.13|175.73|178.13|175.73|178.13|175.73|178.13|175.73|0
1648044350000|2022-03-23 14:05:50|178.61|176.21|178.32|175.92|178.61|176.21|178.32|175.92|0
1648044360000|2022-03-23 14:06:00|178.13|175.73|178.32|175.92|178.51|176.11|178.13|175.73|0
1648044370000|2022-03-23 14:06:10|178.61|176.21|178.42|176.02|178.61|176.21|178.42|176.02|0
1648044380000|2022-03-23 14:06:20|178.8|176.4|179.19|176.79|179.19|176.79|178.8|176.4|0
1648044390000|2022-03-23 14:06:30|179.1|176.7|179.68|177.28|179.68|177.28|179.1|176.7|0
1648044400000|2022-03-23 14:06:40|179.97|177.57|179.87|177.47|179.97|177.57|179.87|177.47|0
1648044410000|2022-03-23 14:06:50|179.68|177.28|179.63|177.23|179.68|177.28|179.63|177.23|0
1648044420000|2022-03-23 14:07:00|179.78|177.38|179.87|177.47|179.87|177.47|179.78|177.38|0
1648044430000|2022-03-23 14:07:10|179.68|177.28|179.78|177.38|179.87|177.47|179.68|177.28|0
1648044440000|2022-03-23 14:07:20|179.87|177.47|179.68|177.28|179.87|177.47|179.68|177.28|0
1648044450000|2022-03-23 14:07:30|179.78|177.38|180.75|178.35|180.75|178.35|179.78|177.38|0
1648044460000|2022-03-23 14:07:40|180.46|178.06|180.85|178.45|180.85|178.45|180.46|178.06|0
1648044470000|2022-03-23 14:07:50|180.95|178.55|180.56|178.16|180.95|178.55|180.56|178.16|0
1648044480000|2022-03-23 14:08:00|180.75|178.35|180.56|178.16|180.75|178.35|180.56|178.16|0
1648044490000|2022-03-23 14:08:10|180.66|178.26|180.56|178.16|180.7|178.3|180.56|178.16|0
1648044500000|2022-03-23 14:08:20|180.46|178.06|180.46|178.06|180.56|178.16|180.36|177.96|0
1648044510000|2022-03-23 14:08:30|180.56|178.16|180.36|177.96|180.56|178.16|180.36|177.96|0
1648044520000|2022-03-23 14:08:40|180.26|177.86|180.26|177.86|180.36|177.96|180.26|177.86|0
1648044530000|2022-03-23 14:08:50|180.07|177.67|180.85|178.45|180.85|178.45|180.07|177.67|0
1648044540000|2022-03-23 14:09:00|180.95|178.55|181.05|178.65|181.14|178.74|180.95|178.55|0
1648044550000|2022-03-23 14:09:10|180.85|178.45|180.75|178.35|180.85|178.45|180.65|178.25|0
1648044560000|2022-03-23 14:09:20|180.36|177.96|180.75|178.35|180.75|178.35|180.36|177.96|0
1648044570000|2022-03-23 14:09:30|180.65|178.25|180.56|178.16|180.65|178.25|180.46|178.06|0
1648044580000|2022-03-23 14:09:40|180.75|178.35|180.56|178.16|180.75|178.35|180.56|178.16|0
1648044590000|2022-03-23 14:09:50|180.46|178.06|180.46|178.06|180.46|178.06|180.26|177.86|0
1648044600000|2022-03-23 14:10:00|180.56|178.16|180.26|177.86|180.56|178.16|180.26|177.86|0
1648044610000|2022-03-23 14:10:10|180.36|177.96|180.36|177.96|180.36|177.96|180.26|177.86|0
1648044620000|2022-03-23 14:10:20|180.46|178.06|180.75|178.35|180.75|178.35|180.46|178.06|0
1648044630000|2022-03-23 14:10:30|180.85|178.45|180.56|178.16|180.85|178.45|180.56|178.16|0
1648044640000|2022-03-23 14:10:40|180.46|178.06|180.46|178.06|180.56|178.16|180.46|178.06|0
1648044650000|2022-03-23 14:10:50|180.36|177.96|180.56|178.16|180.56|178.16|180.36|177.96|0
1648044660000|2022-03-23 14:11:00|180.46|178.06|180.36|177.96|180.46|178.06|180.26|177.86|0
1648044670000|2022-03-23 14:11:10|180.46|178.06|180.65|178.25|180.65|178.25|180.36|177.96|0
1648044680000|2022-03-23 14:11:20|180.56|178.16|180.65|178.25|180.65|178.25|180.56|178.16|0
1648044690000|2022-03-23 14:11:30|180.56|178.16|180.65|178.25|180.75|178.35|180.56|178.16|0
1648044700000|2022-03-23 14:11:40|180.85|178.45|180.56|178.16|180.85|178.45|180.56|178.16|0
1648044710000|2022-03-23 14:11:50|180.36|177.96|180.17|177.77|180.36|177.96|180.07|177.67|0
1648044720000|2022-03-23 14:12:00|179.87|177.47|179.58|177.18|179.87|177.47|179.48|177.08|0
1648044730000|2022-03-23 14:12:10|179.97|177.57|180.26|177.86|180.26|177.86|179.97|177.57|0
1648044740000|2022-03-23 14:12:20|179.68|177.28|179.68|177.28|179.68|177.28|179.58|177.18|0
1648044750000|2022-03-23 14:12:30|179.77|177.37|179.87|177.47|180.17|177.77|179.77|177.37|0
1648044760000|2022-03-23 14:12:40|179.77|177.37|179.72|177.32|179.97|177.57|179.72|177.32|0
1648044770000|2022-03-23 14:12:50|179.58|177.18|179.97|177.57|179.97|177.57|179.58|177.18|0
1648044780000|2022-03-23 14:13:00|180.07|177.67|180.65|178.25|180.65|178.25|180.07|177.67|0
1648044790000|2022-03-23 14:13:10|180.75|178.35|181.04|178.64|181.04|178.64|180.75|178.35|0
1648044800000|2022-03-23 14:13:20|181.14|178.74|181.14|178.74|181.14|178.74|181.14|178.74|0
1648044810000|2022-03-23 14:13:30|180.85|178.45|181.14|178.74|181.14|178.74|180.85|178.45|0
1648044820000|2022-03-23 14:13:40|181.24|178.84|179.66|177.26|181.24|178.84|179.66|177.26|0
1648044830000|2022-03-23 14:13:50|179.76|177.36|179.47|177.07|179.76|177.36|179.47|177.07|0
1648044840000|2022-03-23 14:14:00|179.57|177.17|179.76|177.36|179.96|177.56|179.57|177.17|0
1648044850000|2022-03-23 14:14:10|179.71|177.31|179.96|177.56|179.96|177.56|179.66|177.26|0
1648044860000|2022-03-23 14:14:20|180.06|177.66|180.25|177.85|180.25|177.85|180.06|177.66|0
1648044870000|2022-03-23 14:14:30|180.35|177.95|180.54|178.14|180.54|178.14|180.25|177.85|0
1648044880000|2022-03-23 14:14:40|180.64|178.24|180.64|178.24|180.64|178.24|180.54|178.14|0
1648044890000|2022-03-23 14:14:50|180.84|178.44|181.13|178.73|181.13|178.73|180.84|178.44|0
1648044900000|2022-03-23 14:15:00|181.23|178.83|182.12|179.72|182.22|179.82|181.23|178.83|0
1648044910000|2022-03-23 14:15:10|181.82|179.42|181.92|179.52|182.02|179.62|181.82|179.42|0
1648044920000|2022-03-23 14:15:20|182.02|179.62|182.02|179.62|182.12|179.72|182.02|179.62|0
1648044930000|2022-03-23 14:15:30|182.12|179.72|182.22|179.82|182.22|179.82|182.02|179.62|0
1648044940000|2022-03-23 14:15:40|182.12|179.72|182.12|179.72|182.12|179.72|181.92|179.52|0
1648044950000|2022-03-23 14:15:50|182.22|179.82|182.51|180.11|182.51|180.11|182.22|179.82|0
1648044960000|2022-03-23 14:16:00|182.41|180.01|182.51|180.11|182.61|180.21|182.41|180.01|0
1648044970000|2022-03-23 14:16:10|182.61|180.21|182.61|180.21|182.61|180.21|182.61|180.21|0
1648044980000|2022-03-23 14:16:20|182.71|180.31|182.71|180.31|182.81|180.41|182.61|180.21|0
1648044990000|2022-03-23 14:16:30|182.61|180.21|182.61|180.21|182.71|180.31|182.61|180.21|0
1648045000000|2022-03-23 14:16:40|182.51|180.11|182.02|179.62|182.51|180.11|181.72|179.32|0
1648045010000|2022-03-23 14:16:50|181.92|179.52|181.82|179.42|181.92|179.52|181.82|179.42|0
1648045020000|2022-03-23 14:17:00|181.92|179.52|181.62|179.22|181.92|179.52|181.62|179.22|0
1648045030000|2022-03-23 14:17:10|181.82|179.42|181.72|179.32|181.82|179.42|181.72|179.32|0
1648045040000|2022-03-23 14:17:20|181.82|179.42|182.02|179.62|182.02|179.62|181.82|179.42|0
1648045050000|2022-03-23 14:17:30|181.92|179.52|181.82|179.42|181.97|179.57|181.82|179.42|0
1648045060000|2022-03-23 14:17:40|181.92|179.52|181.82|179.42|181.92|179.52|181.82|179.42|0
1648045070000|2022-03-23 14:17:50|181.92|179.52|181.92|179.52|182.02|179.62|181.92|179.52|0
1648045080000|2022-03-23 14:18:00|181.97|179.57|182.02|179.62|182.02|179.62|181.97|179.57|0
1648045090000|2022-03-23 14:18:10|182.12|179.72|182.21|179.81|182.31|179.91|182.12|179.72|0
1648045100000|2022-03-23 14:18:20|182.12|179.72|182.02|179.62|182.21|179.81|182.02|179.62|0
1648045110000|2022-03-23 14:18:30|182.12|179.72|182.12|179.72|182.12|179.72|182.02|179.62|0
1648045120000|2022-03-23 14:18:40|182.21|179.81|182.31|179.91|182.41|180.01|182.21|179.81|0
1648045130000|2022-03-23 14:18:50|182.12|179.72|182.16|179.76|182.16|179.76|182.12|179.72|0
1648045140000|2022-03-23 14:19:00|182.12|179.72|182.02|179.62|182.12|179.72|181.92|179.52|0
1648045150000|2022-03-23 14:19:10|181.92|179.52|181.62|179.22|181.92|179.52|181.62|179.22|0
1648045160000|2022-03-23 14:19:20|181.53|179.13|181.53|179.13|181.62|179.22|181.53|179.13|0
1648045170000|2022-03-23 14:19:30|181.62|179.22|181.57|179.17|181.62|179.22|181.57|179.17|0
1648045180000|2022-03-23 14:19:40|181.52|179.12|181.52|179.12|181.52|179.12|181.33|178.93|0
1648045190000|2022-03-23 14:19:50|181.43|179.03|181.52|179.12|181.62|179.22|181.43|179.03|0
1648045200000|2022-03-23 14:20:00|181.62|179.22|181.33|178.93|181.62|179.22|181.33|178.93|0
1648045210000|2022-03-23 14:20:10|182.91|180.51|182.61|180.21|182.91|180.51|182.61|180.21|0
1648045220000|2022-03-23 14:20:20|182.71|180.31|182.81|180.41|182.81|180.41|182.61|180.21|0
1648045230000|2022-03-23 14:20:30|182.71|180.31|181.92|179.52|182.91|180.51|181.92|179.52|0
1648045240000|2022-03-23 14:20:40|181.97|179.57|181.97|179.57|182.07|179.67|181.97|179.57|0
1648045250000|2022-03-23 14:20:50|181.68|179.28|181.87|179.47|181.87|179.47|181.68|179.28|0
1648045260000|2022-03-23 14:21:00|182.02|179.62|181.97|179.57|182.02|179.62|181.97|179.57|0
1648045270000|2022-03-23 14:21:10|182.27|179.87|182.02|179.62|182.27|179.87|181.97|179.57|0
1648045280000|2022-03-23 14:21:20|182.07|179.67|181.97|179.57|182.07|179.67|181.97|179.57|0
1648045290000|2022-03-23 14:21:30|182.17|179.77|182.66|180.26|182.66|180.26|182.17|179.77|0
1648045300000|2022-03-23 14:21:40|182.56|180.16|182.27|179.87|182.66|180.26|182.27|179.87|0
1648045310000|2022-03-23 14:21:50|182.36|179.96|181.97|179.57|182.36|179.96|181.97|179.57|0
1648045320000|2022-03-23 14:22:00|181.77|179.37|181.67|179.27|181.77|179.37|181.67|179.27|0
1648045330000|2022-03-23 14:22:10|181.58|179.18|181.58|179.18|181.67|179.27|181.58|179.18|0
1648045340000|2022-03-23 14:22:20|181.48|179.08|181.87|179.47|181.87|179.47|181.48|179.08|0
1648045350000|2022-03-23 14:22:30|181.77|179.37|181.38|178.98|181.77|179.37|181.38|178.98|0
1648045360000|2022-03-23 14:22:40|181.18|178.78|181.43|179.03|181.43|179.03|180.99|178.59|0
1648045370000|2022-03-23 14:22:50|180.99|178.59|181.09|178.69|181.09|178.69|180.99|178.59|0
1648045380000|2022-03-23 14:23:00|180.89|178.49|181.28|178.88|181.28|178.88|180.79|178.39|0
1648045390000|2022-03-23 14:23:10|181.18|178.78|181.09|178.69|181.18|178.78|181.09|178.69|0
1648045400000|2022-03-23 14:23:20|181.18|178.78|181.33|178.93|181.33|178.93|181.18|178.78|0
1648045410000|2022-03-23 14:23:30|181.28|178.88|181.28|178.88|181.48|179.08|181.28|178.88|0
1648045420000|2022-03-23 14:23:40|181.38|178.98|181.67|179.27|181.67|179.27|181.28|178.88|0
1648045430000|2022-03-23 14:23:50|181.87|179.47|181.97|179.57|181.97|179.57|181.77|179.37|0
1648045440000|2022-03-23 14:24:00|182.07|179.67|182.36|179.96|182.36|179.96|182.07|179.67|0
1648045450000|2022-03-23 14:24:10|182.26|179.86|182.51|180.11|182.51|180.11|182.26|179.86|0
1648045460000|2022-03-23 14:24:20|182.36|179.96|182.56|180.16|182.56|180.16|182.36|179.96|0
1648045470000|2022-03-23 14:24:30|182.76|180.36|182.86|180.46|182.86|180.46|182.76|180.36|0
1648045480000|2022-03-23 14:24:40|183.15|180.75|183.05|180.65|183.15|180.75|182.95|180.55|0
1648045490000|2022-03-23 14:24:50|183.15|180.75|183.05|180.65|183.15|180.75|183.05|180.65|0
1648045500000|2022-03-23 14:25:00|183.15|180.75|183.25|180.85|183.35|180.95|183.15|180.75|0
1648045510000|2022-03-23 14:25:10|183.2|180.8|183.35|180.95|183.35|180.95|183.2|180.8|0
1648045520000|2022-03-23 14:25:20|183.25|180.85|182.95|180.55|183.25|180.85|182.95|180.55|0
1648045530000|2022-03-23 14:25:30|183.05|180.65|182.95|180.55|183.05|180.65|182.95|180.55|0
1648045540000|2022-03-23 14:25:40|182.76|180.36|182.56|180.16|182.76|180.36|182.46|180.06|0
1648045550000|2022-03-23 14:25:50|182.46|180.06|182.36|179.96|182.46|180.06|182.36|179.96|0
1648045560000|2022-03-23 14:26:00|182.17|179.77|181.97|179.57|182.17|179.77|181.97|179.57|0
1648045570000|2022-03-23 14:26:10|181.77|179.37|181.97|179.57|181.97|179.57|181.77|179.37|0
1648045580000|2022-03-23 14:26:20|182.26|179.86|181.97|179.57|182.26|179.86|181.97|179.57|0
1648045590000|2022-03-23 14:26:30|181.82|179.42|181.87|179.47|181.87|179.47|181.67|179.27|0
1648045600000|2022-03-23 14:26:40|181.67|179.27|181.08|178.68|181.67|179.27|181.08|178.68|0
1648045610000|2022-03-23 14:26:50|180.89|178.49|180.89|178.49|180.89|178.49|180.84|178.44|0
1648045620000|2022-03-23 14:27:00|180.69|178.29|181.28|178.88|181.28|178.88|180.69|178.29|0
1648045630000|2022-03-23 14:27:10|181.38|178.98|181.33|178.93|181.38|178.98|181.33|178.93|0
1648045640000|2022-03-23 14:27:20|181.52|179.12|181.97|179.57|181.97|179.57|181.48|179.08|0
1648045650000|2022-03-23 14:27:30|182.16|179.76|180.74|178.34|182.16|179.76|180.74|178.34|0
1648045660000|2022-03-23 14:27:40|180.83|178.43|180.93|178.53|181.13|178.73|180.83|178.43|0
1648045670000|2022-03-23 14:27:50|180.83|178.43|181.08|178.68|181.13|178.73|180.83|178.43|0
1648045680000|2022-03-23 14:28:00|181.33|178.93|180.29|177.89|181.33|178.93|180.29|177.89|0
1648045690000|2022-03-23 14:28:10|180.34|177.94|180.15|177.75|180.34|177.94|180.05|177.65|0
1648045700000|2022-03-23 14:28:20|180.25|177.85|180.54|178.14|180.54|178.14|180.25|177.85|0
1648045710000|2022-03-23 14:28:30|180.64|178.24|180.64|178.24|180.83|178.43|180.64|178.24|0
1648045720000|2022-03-23 14:28:40|180.74|178.34|180.64|178.24|180.78|178.38|180.64|178.24|0
1648045730000|2022-03-23 14:28:50|180.88|178.48|180.74|178.34|180.88|178.48|180.74|178.34|0
1648045740000|2022-03-23 14:29:00|180.93|178.53|181.23|178.83|181.23|178.83|180.93|178.53|0
1648045750000|2022-03-23 14:29:10|181.32|178.92|181.42|179.02|181.42|179.02|181.32|178.92|0
1648045760000|2022-03-23 14:29:20|181.32|178.92|181.23|178.83|181.32|178.92|181.23|178.83|0
1648045770000|2022-03-23 14:29:30|181.18|178.78|181.42|179.02|181.42|179.02|181.03|178.63|0
1648045780000|2022-03-23 14:29:40|181.32|178.92|181.32|178.92|181.32|178.92|181.23|178.83|0
1648045790000|2022-03-23 14:29:50|181.23|178.83|181.32|178.92|181.52|179.12|181.23|178.83|0
1648045800000|2022-03-23 14:30:00|181.52|179.12|181.52|179.12|181.77|179.37|181.52|179.12|0
1648045810000|2022-03-23 14:30:10|181.57|179.17|181.82|179.42|181.86|179.46|181.57|179.17|0
1648045820000|2022-03-23 14:30:20|181.52|179.12|181.03|178.63|181.52|179.12|181.03|178.63|0
1648045830000|2022-03-23 14:30:30|180.98|178.58|181.03|178.63|181.23|178.83|180.98|178.58|0
1648045840000|2022-03-23 14:30:40|181.23|178.83|181.18|178.78|181.23|178.83|181.13|178.73|0
1648045850000|2022-03-23 14:30:50|181.23|178.83|181.23|178.83|181.32|178.92|181.23|178.83|0
1648045860000|2022-03-23 14:31:00|181.62|179.22|182.11|179.71|182.11|179.71|181.62|179.22|0
1648045870000|2022-03-23 14:31:10|182.01|179.61|181.57|179.17|182.01|179.61|181.57|179.17|0
1648045880000|2022-03-23 14:31:20|181.52|179.12|181.52|179.12|181.52|179.12|181.37|178.97|0
1648045890000|2022-03-23 14:31:30|181.86|179.46|181.82|179.42|181.86|179.46|181.72|179.32|0
1648045900000|2022-03-23 14:31:40|181.91|179.51|181.62|179.22|181.91|179.51|181.57|179.17|0
1648045910000|2022-03-23 14:31:50|181.52|179.12|181.42|179.02|181.52|179.12|181.42|179.02|0
1648045920000|2022-03-23 14:32:00|181.52|179.12|181.62|179.22|181.62|179.22|181.32|178.92|0
1648045930000|2022-03-23 14:32:10|181.82|179.42|182.01|179.61|182.11|179.71|181.82|179.42|0
1648045940000|2022-03-23 14:32:20|182.06|179.66|182.11|179.71|182.11|179.71|181.91|179.51|0
1648045950000|2022-03-23 14:32:30|181.96|179.56|182.51|180.11|182.51|180.11|181.96|179.56|0
1648045960000|2022-03-23 14:32:40|182.16|179.76|182.41|180.01|182.41|180.01|182.16|179.76|0
1648045970000|2022-03-23 14:32:50|182.26|179.86|182.41|180.01|182.41|180.01|182.11|179.71|0
1648045980000|2022-03-23 14:33:00|182.21|179.81|182.31|179.91|182.31|179.91|182.11|179.71|0
1648045990000|2022-03-23 14:33:10|182.21|179.81|182.6|180.2|182.6|180.2|182.21|179.81|0
1648046000000|2022-03-23 14:33:20|182.75|180.35|182.7|180.3|182.75|180.35|182.7|180.3|0
1648046010000|2022-03-23 14:33:30|183|180.6|183|180.6|183.1|180.7|183|180.6|0
1648046020000|2022-03-23 14:33:40|183.1|180.7|182.9|180.5|183.1|180.7|182.7|180.3|0
1648046030000|2022-03-23 14:33:50|182.8|180.4|182.6|180.2|182.8|180.4|182.6|180.2|0
1648046040000|2022-03-23 14:34:00|182.7|180.3|182.6|180.2|182.7|180.3|182.6|180.2|0
1648046050000|2022-03-23 14:34:10|182.75|180.35|182.9|180.5|182.9|180.5|182.7|180.3|0
1648046060000|2022-03-23 14:34:20|182.7|180.3|182.8|180.4|182.8|180.4|182.6|180.2|0
1648046070000|2022-03-23 14:34:30|182.6|180.2|182.8|180.4|182.8|180.4|182.6|180.2|0
1648046080000|2022-03-23 14:34:40|182.5|180.1|182.31|179.91|182.5|180.1|182.31|179.91|0
1648046090000|2022-03-23 14:34:50|182.21|179.81|182.41|180.01|182.41|180.01|182.21|179.81|0
1648046100000|2022-03-23 14:35:00|182.6|180.2|181.81|179.41|182.6|180.2|181.81|179.41|0
1648046110000|2022-03-23 14:35:10|182.01|179.61|181.72|179.32|182.11|179.71|181.72|179.32|0
1648046120000|2022-03-23 14:35:20|181.81|179.41|181.72|179.32|181.81|179.41|181.72|179.32|0
1648046130000|2022-03-23 14:35:30|182.01|179.61|182.21|179.81|182.21|179.81|182.01|179.61|0
1648046140000|2022-03-23 14:35:40|182.01|179.61|182.01|179.61|182.06|179.66|181.91|179.51|0
1648046150000|2022-03-23 14:35:50|181.91|179.51|182.01|179.61|182.01|179.61|181.72|179.32|0
1648046160000|2022-03-23 14:36:00|181.72|179.32|181.72|179.32|181.72|179.32|181.62|179.22|0
1648046170000|2022-03-23 14:36:10|181.81|179.41|182.21|179.81|182.21|179.81|181.81|179.41|0
1648046180000|2022-03-23 14:36:20|181.91|179.51|181.91|179.51|182.11|179.71|181.91|179.51|0
1648046190000|2022-03-23 14:36:30|181.86|179.46|182.11|179.71|182.11|179.71|181.86|179.46|0
1648046200000|2022-03-23 14:36:40|181.66|179.26|181.62|179.22|181.72|179.32|181.62|179.22|0
1648046210000|2022-03-23 14:36:50|181.52|179.12|181.91|179.51|181.91|179.51|181.42|179.02|0
1648046220000|2022-03-23 14:37:00|182.01|179.61|182.41|180.01|182.41|180.01|182.01|179.61|0
1648046230000|2022-03-23 14:37:10|182.6|180.2|182.41|180.01|182.6|180.2|182.31|179.91|0
1648046240000|2022-03-23 14:37:20|182.5|180.1|182.5|180.1|182.8|180.4|182.5|180.1|0
1648046250000|2022-03-23 14:37:30|182.41|180.01|182.41|180.01|182.6|180.2|182.41|180.01|0
1648046260000|2022-03-23 14:37:40|182.31|179.91|181.81|179.41|182.31|179.91|181.81|179.41|0
1648046270000|2022-03-23 14:37:50|181.72|179.32|181.52|179.12|181.72|179.32|181.52|179.12|0
1648046280000|2022-03-23 14:38:00|181.32|178.92|181.52|179.12|181.52|179.12|181.22|178.82|0
1648046290000|2022-03-23 14:38:10|181.62|179.22|181.72|179.32|181.72|179.32|181.62|179.22|0
1648046300000|2022-03-23 14:38:20|181.76|179.36|181.72|179.32|181.81|179.41|181.72|179.32|0
1648046310000|2022-03-23 14:38:30|181.57|179.17|182.01|179.61|182.01|179.61|181.52|179.12|0
1648046320000|2022-03-23 14:38:40|181.91|179.51|182.16|179.76|182.21|179.81|181.91|179.51|0
1648046330000|2022-03-23 14:38:50|181.91|179.51|182.11|179.71|182.11|179.71|181.91|179.51|0
1648046340000|2022-03-23 14:39:00|181.91|179.51|181.81|179.41|181.91|179.51|181.81|179.41|0
1648046350000|2022-03-23 14:39:10|181.86|179.46|181.62|179.22|181.86|179.46|181.62|179.22|0
1648046360000|2022-03-23 14:39:20|181.71|179.31|181.91|179.51|181.91|179.51|181.71|179.31|0
1648046370000|2022-03-23 14:39:30|181.81|179.41|181.91|179.51|182.01|179.61|181.81|179.41|0
1648046380000|2022-03-23 14:39:40|181.81|179.41|181.81|179.41|181.91|179.51|181.81|179.41|0
1648046390000|2022-03-23 14:39:50|181.76|179.36|181.62|179.22|181.81|179.41|181.62|179.22|0
1648046400000|2022-03-23 14:40:00|181.81|179.41|181.22|178.82|181.91|179.51|181.22|178.82|0
1648046410000|2022-03-23 14:40:10|181.32|178.92|181.62|179.22|181.62|179.22|181.32|178.92|0
1648046420000|2022-03-23 14:40:20|181.71|179.31|181.71|179.31|181.71|179.31|181.62|179.22|0
1648046430000|2022-03-23 14:40:30|181.91|179.51|182.11|179.71|182.11|179.71|181.91|179.51|0
1648046440000|2022-03-23 14:40:40|182.31|179.91|182.5|180.1|182.6|180.2|182.31|179.91|0
1648046450000|2022-03-23 14:40:50|182.4|180|182.31|179.91|182.5|180.1|182.31|179.91|0
1648046460000|2022-03-23 14:41:00|182.45|180.05|181.91|179.51|182.45|180.05|181.91|179.51|0
1648046470000|2022-03-23 14:41:10|181.71|179.31|181.91|179.51|182.01|179.61|181.71|179.31|0
1648046480000|2022-03-23 14:41:20|182.01|179.61|182.01|179.61|182.01|179.61|181.91|179.51|0
1648046490000|2022-03-23 14:41:30|181.96|179.56|181.91|179.51|182.11|179.71|181.91|179.51|0
1648046500000|2022-03-23 14:41:40|182.01|179.61|182.01|179.61|182.01|179.61|181.81|179.41|0
1648046510000|2022-03-23 14:41:50|181.91|179.51|182.11|179.71|182.11|179.71|181.91|179.51|0
1648046520000|2022-03-23 14:42:00|181.71|179.31|181.37|178.97|181.71|179.31|181.37|178.97|0
1648046530000|2022-03-23 14:42:10|181.32|178.92|180.34|177.94|181.32|178.92|180.34|177.94|0
1648046540000|2022-03-23 14:42:20|180.44|178.04|180.44|178.04|180.58|178.18|180.44|178.04|0
1648046550000|2022-03-23 14:42:30|180.34|177.94|180.14|177.74|180.34|177.94|180.14|177.74|0
1648046560000|2022-03-23 14:42:40|179.95|177.55|179.85|177.45|179.95|177.55|179.75|177.35|0
1648046570000|2022-03-23 14:42:50|179.75|177.35|180.14|177.74|180.14|177.74|179.75|177.35|0
1648046580000|2022-03-23 14:43:00|180.24|177.84|180.05|177.65|180.24|177.84|180.05|177.65|0
1648046590000|2022-03-23 14:43:10|179.95|177.55|179.65|177.25|180.05|177.65|179.65|177.25|0
1648046600000|2022-03-23 14:43:20|179.46|177.06|179.17|176.77|179.56|177.16|179.17|176.77|0
1648046610000|2022-03-23 14:43:30|179.26|176.86|179.75|177.35|179.75|177.35|179.26|176.86|0
1648046620000|2022-03-23 14:43:40|179.65|177.25|179.65|177.25|179.75|177.35|179.56|177.16|0
1648046630000|2022-03-23 14:43:50|179.51|177.11|179.56|177.16|179.56|177.16|179.51|177.11|0
1648046640000|2022-03-23 14:44:00|179.75|177.35|179.85|177.45|179.95|177.55|179.75|177.35|0
1648046650000|2022-03-23 14:44:10|179.99|177.59|180.04|177.64|180.04|177.64|179.95|177.55|0
1648046660000|2022-03-23 14:44:20|179.95|177.55|179.56|177.16|179.95|177.55|179.56|177.16|0
1648046670000|2022-03-23 14:44:30|179.7|177.3|179.99|177.59|179.99|177.59|179.7|177.3|0
1648046680000|2022-03-23 14:44:40|180.14|177.74|179.85|177.45|180.14|177.74|179.85|177.45|0
1648046690000|2022-03-23 14:44:50|179.75|177.35|179.7|177.3|179.75|177.35|179.65|177.25|0
1648046700000|2022-03-23 14:45:00|179.56|177.16|178.78|176.38|179.56|177.16|178.78|176.38|0
1648046710000|2022-03-23 14:45:10|178.97|176.57|178.87|176.47|178.97|176.57|178.78|176.38|0
1648046720000|2022-03-23 14:45:20|178.78|176.38|178.87|176.47|178.87|176.47|178.78|176.38|0
1648046730000|2022-03-23 14:45:30|178.78|176.38|178.87|176.47|178.87|176.47|178.78|176.38|0
1648046740000|2022-03-23 14:45:40|178.97|176.57|178.87|176.47|178.97|176.57|178.78|176.38|0
1648046750000|2022-03-23 14:45:50|178.68|176.28|178.68|176.28|178.68|176.28|178.58|176.18|0
1648046760000|2022-03-23 14:46:00|178.58|176.18|178.68|176.28|178.68|176.28|178.48|176.08|0
1648046770000|2022-03-23 14:46:10|178.58|176.18|178.87|176.47|178.87|176.47|178.58|176.18|0
1648046780000|2022-03-23 14:46:20|179.07|176.67|179.26|176.86|179.36|176.96|179.07|176.67|0
1648046790000|2022-03-23 14:46:30|179.16|176.76|178.58|176.18|179.16|176.76|178.58|176.18|0
1648046800000|2022-03-23 14:46:40|178.48|176.08|178.39|175.99|178.48|176.08|178.39|175.99|0
1648046810000|2022-03-23 14:46:50|178.29|175.89|178.09|175.69|178.29|175.89|178.09|175.69|0
1648046820000|2022-03-23 14:47:00|178.19|175.79|178.48|176.08|178.48|176.08|178.09|175.69|0
1648046830000|2022-03-23 14:47:10|178.29|175.89|178.19|175.79|178.48|176.08|178.19|175.79|0
1648046840000|2022-03-23 14:47:20|178.04|175.64|177.9|175.5|178.04|175.64|177.9|175.5|0
1648046850000|2022-03-23 14:47:30|178|175.6|178|175.6|178.09|175.69|178|175.6|0
1648046860000|2022-03-23 14:47:40|178.09|175.69|178|175.6|178.09|175.69|178|175.6|0
1648046870000|2022-03-23 14:47:50|177.9|175.5|178|175.6|178.09|175.69|177.9|175.5|0
1648046880000|2022-03-23 14:48:00|177.9|175.5|178.38|175.98|178.38|175.98|177.9|175.5|0
1648046890000|2022-03-23 14:48:10|178.29|175.89|178.19|175.79|178.29|175.89|178.19|175.79|0
1648046900000|2022-03-23 14:48:20|178.38|175.98|178.38|175.98|178.38|175.98|178.38|175.98|0
1648046910000|2022-03-23 14:48:30|178.29|175.89|178.29|175.89|178.29|175.89|178.14|175.74|0
1648046920000|2022-03-23 14:48:40|178.38|175.98|178.48|176.08|178.48|176.08|178.38|175.98|0
1648046930000|2022-03-23 14:48:50|178.58|176.18|178.58|176.18|178.58|176.18|178.58|176.18|0
1648046940000|2022-03-23 14:49:00|178.68|176.28|178.77|176.37|178.77|176.37|178.68|176.28|0
1648046950000|2022-03-23 14:49:10|178.68|176.28|178.72|176.32|178.72|176.32|178.68|176.28|0
1648046960000|2022-03-23 14:49:20|178.77|176.37|178.87|176.47|178.97|176.57|178.77|176.37|0
1648046970000|2022-03-23 14:49:30|179.16|176.76|178.87|176.47|179.16|176.76|178.87|176.47|0
1648046980000|2022-03-23 14:49:40|178.92|176.52|179.16|176.76|179.16|176.76|178.92|176.52|0
1648046990000|2022-03-23 14:49:50|179.26|176.86|179.11|176.71|179.26|176.86|179.02|176.62|0
1648047000000|2022-03-23 14:50:00|179.26|176.86|179.07|176.67|179.46|177.06|179.07|176.67|0
1648047010000|2022-03-23 14:50:10|178.87|176.47|178.97|176.57|178.97|176.57|178.48|176.08|0
1648047020000|2022-03-23 14:50:20|179.07|176.67|179.26|176.86|179.26|176.86|179.07|176.67|0
1648047030000|2022-03-23 14:50:30|179.46|177.06|179.16|176.76|179.46|177.06|179.16|176.76|0
1648047040000|2022-03-23 14:50:40|179.26|176.86|178.97|176.57|179.26|176.86|178.97|176.57|0
1648047050000|2022-03-23 14:50:50|178.87|176.47|178.97|176.57|178.97|176.57|178.87|176.47|0
1648047060000|2022-03-23 14:51:00|178.82|176.42|179.36|176.96|179.36|176.96|178.82|176.42|0
1648047070000|2022-03-23 14:51:10|179.16|176.76|179.07|176.67|179.16|176.76|178.87|176.47|0
1648047080000|2022-03-23 14:51:20|179.26|176.86|179.55|177.15|179.55|177.15|179.26|176.86|0
1648047090000|2022-03-23 14:51:30|179.46|177.06|179.26|176.86|179.46|177.06|179.26|176.86|0
1648047100000|2022-03-23 14:51:40|179.21|176.81|179.16|176.76|179.26|176.86|179.16|176.76|0
1648047110000|2022-03-23 14:51:50|179.26|176.86|178.97|176.57|179.26|176.86|178.97|176.57|0
1648047120000|2022-03-23 14:52:00|178.77|176.37|178.77|176.37|178.87|176.47|178.58|176.18|0
1648047130000|2022-03-23 14:52:10|178.68|176.28|178.72|176.32|178.77|176.37|178.53|176.13|0
1648047140000|2022-03-23 14:52:20|178.58|176.18|178.29|175.89|178.58|176.18|178.29|175.89|0
1648047150000|2022-03-23 14:52:30|178.19|175.79|178.48|176.08|178.48|176.08|178.19|175.79|0
1648047160000|2022-03-23 14:52:40|178.58|176.18|179.06|176.66|179.06|176.66|178.58|176.18|0
1648047170000|2022-03-23 14:52:50|179.16|176.76|179.36|176.96|179.36|176.96|179.16|176.76|0
1648047180000|2022-03-23 14:53:00|179.46|177.06|179.55|177.15|179.55|177.15|179.36|176.96|0
1648047190000|2022-03-23 14:53:10|179.75|177.35|180.34|177.94|180.38|177.98|179.75|177.35|0
1648047200000|2022-03-23 14:53:20|180.24|177.84|180.09|177.69|180.24|177.84|180.09|177.69|0
1648047210000|2022-03-23 14:53:30|180.04|177.64|180.24|177.84|180.24|177.84|180.04|177.64|0
1648047220000|2022-03-23 14:53:40|180.19|177.79|179.94|177.54|180.24|177.84|179.94|177.54|0
1648047230000|2022-03-23 14:53:50|179.89|177.49|180.14|177.74|180.14|177.74|179.89|177.49|0
1648047240000|2022-03-23 14:54:00|180.19|177.79|180.63|178.23|180.73|178.33|180.19|177.79|0
1648047250000|2022-03-23 14:54:10|180.73|178.33|180.53|178.13|180.83|178.43|180.53|178.13|0
1648047260000|2022-03-23 14:54:20|180.24|177.84|180.04|177.64|180.24|177.84|180.04|177.64|0
1648047270000|2022-03-23 14:54:30|179.75|177.35|179.36|176.96|179.75|177.35|179.36|176.96|0
1648047280000|2022-03-23 14:54:40|179.45|177.05|179.94|177.54|179.94|177.54|179.45|177.05|0
1648047290000|2022-03-23 14:54:50|179.79|177.39|179.94|177.54|180.09|177.69|179.79|177.39|0
1648047300000|2022-03-23 14:55:00|179.85|177.45|179.75|177.35|179.85|177.45|179.65|177.25|0
1648047310000|2022-03-23 14:55:10|180.14|177.74|180.63|178.23|180.63|178.23|180.14|177.74|0
1648047320000|2022-03-23 14:55:20|180.33|177.93|180.14|177.74|180.33|177.93|180.04|177.64|0
1648047330000|2022-03-23 14:55:30|180.24|177.84|180.24|177.84|180.43|178.03|180.24|177.84|0
1648047340000|2022-03-23 14:55:40|180.43|178.03|180.33|177.93|180.43|178.03|180.14|177.74|0
1648047350000|2022-03-23 14:55:50|180.43|178.03|180.24|177.84|180.43|178.03|180.14|177.74|0
1648047360000|2022-03-23 14:56:00|180.43|178.03|180.63|178.23|180.63|178.23|180.43|178.03|0
1648047370000|2022-03-23 14:56:10|180.53|178.13|180.73|178.33|180.73|178.33|180.53|178.13|0
1648047380000|2022-03-23 14:56:20|180.53|178.13|180.14|177.74|180.53|178.13|180.14|177.74|0
1648047390000|2022-03-23 14:56:30|180.24|177.84|180.53|178.13|180.53|178.13|180.19|177.79|0
1648047400000|2022-03-23 14:56:40|180.92|178.52|180.73|178.33|180.92|178.52|180.63|178.23|0
1648047410000|2022-03-23 14:56:50|180.58|178.18|180.53|178.13|180.58|178.18|180.53|178.13|0
1648047420000|2022-03-23 14:57:00|180.43|178.03|180.24|177.84|180.53|178.13|180.24|177.84|0
1648047430000|2022-03-23 14:57:10|180.14|177.74|180.14|177.74|180.14|177.74|180.04|177.64|0
1648047440000|2022-03-23 14:57:20|180.18|177.78|180.33|177.93|180.53|178.13|180.18|177.78|0
1648047450000|2022-03-23 14:57:30|180.14|177.74|179.94|177.54|180.14|177.74|179.94|177.54|0
1648047460000|2022-03-23 14:57:40|180.14|177.74|179.94|177.54|180.14|177.74|179.89|177.49|0
1648047470000|2022-03-23 14:57:50|180.04|177.64|179.84|177.44|180.14|177.74|179.84|177.44|0
1648047480000|2022-03-23 14:58:00|179.65|177.25|179.6|177.2|179.75|177.35|179.55|177.15|0
1648047490000|2022-03-23 14:58:10|179.75|177.35|179.75|177.35|179.75|177.35|179.65|177.25|0
1648047500000|2022-03-23 14:58:20|179.94|177.54|179.75|177.35|179.94|177.54|179.75|177.35|0
1648047510000|2022-03-23 14:58:30|179.84|177.44|179.99|177.59|179.99|177.59|179.84|177.44|0
1648047520000|2022-03-23 14:58:40|179.94|177.54|179.94|177.54|180.09|177.69|179.94|177.54|0
1648047530000|2022-03-23 14:58:50|180.14|177.74|180.04|177.64|180.24|177.84|180.04|177.64|0
1648047540000|2022-03-23 14:59:00|180.33|177.93|180.63|178.23|180.63|178.23|180.33|177.93|0
1648047550000|2022-03-23 14:59:10|180.53|178.13|180.18|177.78|180.53|178.13|180.14|177.74|0
1648047560000|2022-03-23 14:59:20|180.33|177.93|180.04|177.64|180.33|177.93|180.04|177.64|0
1648047570000|2022-03-23 14:59:30|179.94|177.54|179.94|177.54|180.14|177.74|179.94|177.54|0
1648047580000|2022-03-23 14:59:40|179.84|177.44|179.75|177.35|179.94|177.54|179.75|177.35|0
1648047590000|2022-03-23 14:59:50|179.84|177.44|180.04|177.64|180.04|177.64|179.84|177.44|0
1648047600000|2022-03-23 15:00:00|180.23|177.83|180.23|177.83|180.33|177.93|180.09|177.69|0
1648047610000|2022-03-23 15:00:10|180.53|178.13|180.63|178.23|180.63|178.23|180.53|178.13|0
1648047620000|2022-03-23 15:00:20|180.43|178.03|180.63|178.23|180.72|178.32|180.43|178.03|0
1648047630000|2022-03-23 15:00:30|180.58|178.18|180.23|177.83|180.58|178.18|180.23|177.83|0
1648047640000|2022-03-23 15:00:40|180.33|177.93|180.63|178.23|180.63|178.23|180.33|177.93|0
1648047650000|2022-03-23 15:00:50|180.43|178.03|180.53|178.13|180.63|178.23|180.43|178.03|0
1648047660000|2022-03-23 15:01:00|180.33|177.93|180.33|177.93|180.33|177.93|180.33|177.93|0
1648047680000|2022-03-23 15:01:20|180.92|178.52|181.22|178.82|181.22|178.82|180.92|178.52|0
1648047690000|2022-03-23 15:01:30|181.02|178.62|181.12|178.72|181.12|178.72|181.02|178.62|0
1648047700000|2022-03-23 15:01:40|181.41|179.01|181.31|178.91|181.41|179.01|181.22|178.82|0
1648047710000|2022-03-23 15:01:50|181.51|179.11|181.51|179.11|181.51|179.11|181.41|179.01|0
1648047720000|2022-03-23 15:02:00|181.61|179.21|181.81|179.41|181.81|179.41|181.61|179.21|0
1648047730000|2022-03-23 15:02:10|181.9|179.5|181.51|179.11|181.9|179.5|181.51|179.11|0
1648047740000|2022-03-23 15:02:20|181.31|178.91|181.31|178.91|181.41|179.01|181.31|178.91|0
1648047750000|2022-03-23 15:02:30|181.41|179.01|181.56|179.16|181.56|179.16|181.41|179.01|0
1648047760000|2022-03-23 15:02:40|181.61|179.21|181.75|179.35|181.81|179.41|181.61|179.21|0
1648047770000|2022-03-23 15:02:50|181.8|179.4|182.49|180.09|182.49|180.09|181.8|179.4|0
1648047780000|2022-03-23 15:03:00|182.4|180|182.2|179.8|182.49|180.09|182.2|179.8|0
1648047790000|2022-03-23 15:03:10|182.3|179.9|182.49|180.09|182.49|180.09|182.3|179.9|0
1648047800000|2022-03-23 15:03:20|182.59|180.19|182.3|179.9|182.59|180.19|182.3|179.9|0
1648047810000|2022-03-23 15:03:30|182.2|179.8|182.2|179.8|182.2|179.8|182.2|179.8|0
1648047820000|2022-03-23 15:03:40|182.3|179.9|182.4|180|182.4|180|182.3|179.9|0
1648047830000|2022-03-23 15:03:50|182.3|179.9|182.1|179.7|182.4|180|182.1|179.7|0
1648047840000|2022-03-23 15:04:00|182.2|179.8|181.9|179.5|182.2|179.8|181.9|179.5|0
1648047850000|2022-03-23 15:04:10|181.8|179.4|181.8|179.4|181.8|179.4|181.75|179.35|0
1648047860000|2022-03-23 15:04:20|181.71|179.31|181.8|179.4|181.8|179.4|181.71|179.31|0
1648047870000|2022-03-23 15:04:30|181.75|179.35|181.61|179.21|181.8|179.4|181.61|179.21|0
1648047880000|2022-03-23 15:04:40|181.71|179.31|181.8|179.4|181.8|179.4|181.71|179.31|0
1648047890000|2022-03-23 15:04:50|181.9|179.5|181.71|179.31|181.9|179.5|181.71|179.31|0
1648047900000|2022-03-23 15:05:00|181.61|179.21|182|179.6|182.1|179.7|181.61|179.21|0
1648047910000|2022-03-23 15:05:10|182.1|179.7|182|179.6|182.1|179.7|181.9|179.5|0
1648047920000|2022-03-23 15:05:20|181.71|179.31|181.9|179.5|181.9|179.5|181.71|179.31|0
1648047930000|2022-03-23 15:05:30|182.1|179.7|182|179.6|182.1|179.7|182|179.6|0
1648047940000|2022-03-23 15:05:40|181.95|179.55|181.75|179.35|182.05|179.65|181.75|179.35|0
1648047950000|2022-03-23 15:05:50|181.8|179.4|181.9|179.5|181.9|179.5|181.71|179.31|0
1648047960000|2022-03-23 15:06:00|181.8|179.4|181.85|179.45|181.85|179.45|181.8|179.4|0
1648047970000|2022-03-23 15:06:10|181.9|179.5|181.51|179.11|181.9|179.5|181.51|179.11|0
1648047980000|2022-03-23 15:06:20|181.41|179.01|181.51|179.11|181.51|179.11|181.41|179.01|0
1648047990000|2022-03-23 15:06:30|181.41|179.01|181.61|179.21|181.61|179.21|181.41|179.01|0
1648048000000|2022-03-23 15:06:40|181.46|179.06|181.21|178.81|181.46|179.06|181.21|178.81|0
1648048010000|2022-03-23 15:06:50|181.02|178.62|181.06|178.66|181.21|178.81|181.02|178.62|0
1648048020000|2022-03-23 15:07:00|181.02|178.62|181.02|178.62|181.12|178.72|181.02|178.62|0
1648048030000|2022-03-23 15:07:10|180.97|178.57|181.21|178.81|181.21|178.81|180.97|178.57|0
1648048040000|2022-03-23 15:07:20|180.92|178.52|181.02|178.62|181.02|178.62|180.92|178.52|0
1648048050000|2022-03-23 15:07:30|181.21|178.81|181.21|178.81|181.31|178.91|181.21|178.81|0
1648048060000|2022-03-23 15:07:40|181.41|179.01|181.26|178.86|181.41|179.01|181.26|178.86|0
1648048070000|2022-03-23 15:07:50|181.31|178.91|181.21|178.81|181.31|178.91|181.11|178.71|0
1648048080000|2022-03-23 15:08:00|181.31|178.91|181.11|178.71|181.31|178.91|181.11|178.71|0
1648048090000|2022-03-23 15:08:10|181.06|178.66|181.11|178.71|181.11|178.71|181.06|178.66|0
1648048100000|2022-03-23 15:08:20|181.21|178.81|181.31|178.91|181.31|178.91|181.21|178.81|0
1648048110000|2022-03-23 15:08:30|181.41|179.01|180.92|178.52|181.41|179.01|180.92|178.52|0
1648048120000|2022-03-23 15:08:40|181.02|178.62|180.82|178.42|181.02|178.62|180.82|178.42|0
1648048130000|2022-03-23 15:08:50|181.11|178.71|181.51|179.11|181.51|179.11|181.11|178.71|0
1648048140000|2022-03-23 15:09:00|181.46|179.06|181.51|179.11|181.51|179.11|181.41|179.01|0
1648048150000|2022-03-23 15:09:10|181.41|179.01|181.41|179.01|181.51|179.11|181.41|179.01|0
1648048160000|2022-03-23 15:09:20|181.21|178.81|181.06|178.66|181.21|178.81|181.06|178.66|0
1648048170000|2022-03-23 15:09:30|180.92|178.52|181.11|178.71|181.11|178.71|180.92|178.52|0
1648048180000|2022-03-23 15:09:40|180.92|178.52|181.02|178.62|181.11|178.71|180.92|178.52|0
1648048190000|2022-03-23 15:09:50|180.92|178.52|180.82|178.42|180.92|178.52|180.82|178.42|0
1648048200000|2022-03-23 15:10:00|180.62|178.22|180.13|177.73|180.62|178.22|180.13|177.73|0
1648048210000|2022-03-23 15:10:10|180.23|177.83|180.23|177.83|180.23|177.83|180.23|177.83|0
1648048220000|2022-03-23 15:10:20|180.33|177.93|180.53|178.13|180.62|178.22|180.33|177.93|0
1648048230000|2022-03-23 15:10:30|180.33|177.93|180.43|178.03|180.43|178.03|180.33|177.93|0
1648048240000|2022-03-23 15:10:40|180.47|178.07|180.43|178.03|180.53|178.13|180.43|178.03|0
1648048250000|2022-03-23 15:10:50|180.72|178.32|180.72|178.32|180.82|178.42|180.72|178.32|0
1648048260000|2022-03-23 15:11:00|180.92|178.52|181.11|178.71|181.11|178.71|180.72|178.32|0
1648048270000|2022-03-23 15:11:10|181.21|178.81|181.11|178.71|181.21|178.81|180.92|178.52|0
1648048280000|2022-03-23 15:11:20|181.21|178.81|181.11|178.71|181.31|178.91|181.11|178.71|0
1648048290000|2022-03-23 15:11:30|181.02|178.62|180.82|178.42|181.02|178.62|180.72|178.32|0
1648048300000|2022-03-23 15:11:40|180.92|178.52|181.21|178.81|181.21|178.81|180.92|178.52|0
1648048310000|2022-03-23 15:11:50|181.31|178.91|181.31|178.91|181.31|178.91|181.21|178.81|0
1648048320000|2022-03-23 15:12:00|181.11|178.71|181.11|178.71|181.21|178.81|181.11|178.71|0
1648048330000|2022-03-23 15:12:10|181.21|178.81|181.51|179.11|181.51|179.11|181.21|178.81|0
1648048340000|2022-03-23 15:12:20|181.8|179.4|181.7|179.3|181.8|179.4|181.7|179.3|0
1648048350000|2022-03-23 15:12:30|181.8|179.4|181.8|179.4|181.8|179.4|181.7|179.3|0
1648048360000|2022-03-23 15:12:40|181.55|179.15|181.7|179.3|181.7|179.3|181.51|179.11|0
1648048370000|2022-03-23 15:12:50|181.8|179.4|181.51|179.11|181.8|179.4|181.51|179.11|0
1648048380000|2022-03-23 15:13:00|181.7|179.3|181.6|179.2|181.7|179.3|181.41|179.01|0
1648048390000|2022-03-23 15:13:10|181.8|179.4|181.8|179.4|181.8|179.4|181.7|179.3|0
1648048400000|2022-03-23 15:13:20|181.7|179.3|181.41|179.01|181.95|179.55|181.41|179.01|0
1648048410000|2022-03-23 15:13:30|181.45|179.05|181.55|179.15|181.6|179.2|181.45|179.05|0
1648048420000|2022-03-23 15:13:40|181.6|179.2|181.6|179.2|181.6|179.2|181.55|179.15|0
1648048430000|2022-03-23 15:13:50|181.41|179.01|181.41|179.01|181.41|179.01|181.41|179.01|0
1648048440000|2022-03-23 15:14:00|181.31|178.91|181.41|179.01|181.6|179.2|181.31|178.91|0
1648048450000|2022-03-23 15:14:10|181.51|179.11|181.6|179.2|181.7|179.3|181.45|179.05|0
1648048460000|2022-03-23 15:14:20|182|179.6|181.9|179.5|182|179.6|181.9|179.5|0
1648048470000|2022-03-23 15:14:30|181.8|179.4|181.9|179.5|181.9|179.5|181.8|179.4|0
1648048480000|2022-03-23 15:14:40|182|179.6|182.1|179.7|182.1|179.7|181.9|179.5|0
1648048490000|2022-03-23 15:14:50|181.9|179.5|182.04|179.64|182.1|179.7|181.9|179.5|0
1648048500000|2022-03-23 15:15:00|182|179.6|181.8|179.4|182.1|179.7|181.8|179.4|0
1648048510000|2022-03-23 15:15:10|181.9|179.5|182.04|179.64|182.19|179.79|181.9|179.5|0
1648048520000|2022-03-23 15:15:20|182.19|179.79|182.19|179.79|182.19|179.79|182.19|179.79|0
1648048530000|2022-03-23 15:15:30|182|179.6|181.9|179.5|182|179.6|181.9|179.5|0
1648048540000|2022-03-23 15:15:40|181.7|179.3|181.9|179.5|181.9|179.5|181.6|179.2|0
1648048550000|2022-03-23 15:15:50|181.8|179.4|181.9|179.5|182.1|179.7|181.8|179.4|0
1648048560000|2022-03-23 15:16:00|182|179.6|182.19|179.79|182.19|179.79|182|179.6|0
1648048570000|2022-03-23 15:16:10|182.24|179.84|182.29|179.89|182.39|179.99|182.19|179.79|0
1648048580000|2022-03-23 15:16:20|182.39|179.99|182.24|179.84|182.39|179.99|182.24|179.84|0
1648048590000|2022-03-23 15:16:30|182.19|179.79|182.19|179.79|182.24|179.84|182.19|179.79|0
1648048600000|2022-03-23 15:16:40|182.29|179.89|181.8|179.4|182.29|179.89|181.6|179.2|0
1648048610000|2022-03-23 15:16:50|181.7|179.3|182|179.6|182|179.6|181.7|179.3|0
1648048620000|2022-03-23 15:17:00|182.29|179.89|182.19|179.79|182.29|179.89|182.19|179.79|0
1648048630000|2022-03-23 15:17:10|182|179.6|181.8|179.4|182|179.6|181.8|179.4|0
1648048640000|2022-03-23 15:17:20|182|179.6|182|179.6|182.1|179.7|181.95|179.55|0
1648048650000|2022-03-23 15:17:30|182.04|179.64|182.1|179.7|182.1|179.7|182|179.6|0
1648048660000|2022-03-23 15:17:40|182.19|179.79|182.19|179.79|182.19|179.79|182.19|179.79|0
1648048670000|2022-03-23 15:17:50|182.1|179.7|182.19|179.79|182.19|179.79|182.1|179.7|0
1648048680000|2022-03-23 15:18:00|182.49|180.09|182|179.6|182.49|180.09|181.9|179.5|0
1648048690000|2022-03-23 15:18:10|181.9|179.5|182|179.6|182.1|179.7|181.9|179.5|0
1648048700000|2022-03-23 15:18:20|181.9|179.5|181.7|179.3|181.9|179.5|181.7|179.3|0
1648048710000|2022-03-23 15:18:30|181.65|179.25|181.5|179.1|181.65|179.25|181.5|179.1|0
1648048720000|2022-03-23 15:18:40|181.6|179.2|181.5|179.1|181.6|179.2|181.5|179.1|0
1648048730000|2022-03-23 15:18:50|181.31|178.91|181.01|178.61|181.31|178.91|181.01|178.61|0
1648048740000|2022-03-23 15:19:00|181.11|178.71|181.26|178.86|181.26|178.86|181.11|178.71|0
1648048750000|2022-03-23 15:19:10|181.11|178.71|181.01|178.61|181.31|178.91|181.01|178.61|0
1648048760000|2022-03-23 15:19:20|181.11|178.71|181.6|179.2|181.6|179.2|181.11|178.71|0
1648048770000|2022-03-23 15:19:30|181.7|179.3|181.7|179.3|181.7|179.3|181.6|179.2|0
1648048780000|2022-03-23 15:19:40|181.6|179.2|181.8|179.4|181.8|179.4|181.6|179.2|0
1648048790000|2022-03-23 15:19:50|181.9|179.5|181.7|179.3|181.9|179.5|181.7|179.3|0
1648048800000|2022-03-23 15:20:00|181.8|179.4|181.9|179.5|181.9|179.5|181.8|179.4|0
1648048810000|2022-03-23 15:20:10|181.8|179.4|181.8|179.4|182|179.6|181.7|179.3|0
1648048820000|2022-03-23 15:20:20|181.9|179.5|181.6|179.2|181.9|179.5|181.6|179.2|0
1648048830000|2022-03-23 15:20:30|181.8|179.4|182.09|179.69|182.09|179.69|181.8|179.4|0
1648048840000|2022-03-23 15:20:40|182.19|179.79|182.19|179.79|182.29|179.89|182.19|179.79|0
1648048850000|2022-03-23 15:20:50|182|179.6|181.9|179.5|182.09|179.69|181.9|179.5|0
1648048860000|2022-03-23 15:21:00|182.19|179.79|182.29|179.89|182.29|179.89|182.09|179.69|0
1648048870000|2022-03-23 15:21:10|182.49|180.09|182.59|180.19|182.59|180.19|182.39|179.99|0
1648048880000|2022-03-23 15:21:20|182.63|180.23|182.63|180.23|182.63|180.23|182.59|180.19|0
1648048890000|2022-03-23 15:21:30|182.69|180.29|182.98|180.58|182.98|180.58|182.69|180.29|0
1648048900000|2022-03-23 15:21:40|182.88|180.48|183.18|180.78|183.18|180.78|182.88|180.48|0
1648048910000|2022-03-23 15:21:50|183.08|180.68|183.18|180.78|183.18|180.78|183.08|180.68|0
1648048920000|2022-03-23 15:22:00|183.28|180.88|183.38|180.98|183.38|180.98|183.28|180.88|0
1648048930000|2022-03-23 15:22:10|183.48|181.08|183.48|181.08|183.48|181.08|183.48|181.08|0
1648048940000|2022-03-23 15:22:20|183.28|180.88|183.38|180.98|183.38|180.98|183.28|180.88|0
1648048950000|2022-03-23 15:22:30|183.28|180.88|182.49|180.09|183.28|180.88|182.49|180.09|0
1648048960000|2022-03-23 15:22:40|182.69|180.29|182.49|180.09|182.69|180.29|182.49|180.09|0
1648048970000|2022-03-23 15:22:50|182.69|180.29|182.59|180.19|182.69|180.29|182.59|180.19|0
1648048980000|2022-03-23 15:23:00|182.69|180.29|182.39|179.99|182.69|180.29|182.39|179.99|0
1648048990000|2022-03-23 15:23:10|182.59|180.19|182.69|180.29|182.78|180.38|182.59|180.19|0
1648049000000|2022-03-23 15:23:20|182.39|179.99|182.39|179.99|182.49|180.09|182.39|179.99|0
1648049010000|2022-03-23 15:23:30|182.29|179.89|182.19|179.79|182.29|179.89|182.19|179.79|0
1648049020000|2022-03-23 15:23:40|182.29|179.89|182.39|179.99|182.39|179.99|182.29|179.89|0
1648049030000|2022-03-23 15:23:50|182.29|179.89|182.19|179.79|182.29|179.89|182.19|179.79|0
1648049040000|2022-03-23 15:24:00|182.29|179.89|182.09|179.69|182.29|179.89|182.09|179.69|0
1648049050000|2022-03-23 15:24:10|182.29|179.89|182.39|179.99|182.39|179.99|182.29|179.89|0
1648049060000|2022-03-23 15:24:20|182.49|180.09|182.68|180.28|182.68|180.28|182.49|180.09|0
1648049070000|2022-03-23 15:24:30|182.49|180.09|182.59|180.19|182.59|180.19|182.49|180.09|0
1648049080000|2022-03-23 15:24:40|182.68|180.28|182.88|180.48|182.88|180.48|182.68|180.28|0
1648049090000|2022-03-23 15:24:50|182.78|180.38|182.88|180.48|182.88|180.48|182.78|180.38|0
1648049100000|2022-03-23 15:25:00|183.08|180.68|183.18|180.78|183.18|180.78|183.08|180.68|0
1648049110000|2022-03-23 15:25:10|183.28|180.88|183.28|180.88|183.38|180.98|183.28|180.88|0
1648049120000|2022-03-23 15:25:20|183.18|180.78|183.28|180.88|183.28|180.88|183.18|180.78|0
1648049130000|2022-03-23 15:25:30|183.33|180.93|183.48|181.08|183.48|181.08|183.33|180.93|0
1648049140000|2022-03-23 15:25:40|183.57|181.17|183.48|181.08|183.57|181.17|183.48|181.08|0
1648049150000|2022-03-23 15:25:50|183.57|181.17|183.77|181.37|183.77|181.37|183.57|181.17|0
1648049160000|2022-03-23 15:26:00|183.67|181.27|183.48|181.08|183.67|181.27|183.48|181.08|0
1648049170000|2022-03-23 15:26:10|183.38|180.98|183.48|181.08|183.48|181.08|183.38|180.98|0
1648049180000|2022-03-23 15:26:20|183.67|181.27|183.67|181.27|183.77|181.37|183.67|181.27|0
1648049190000|2022-03-23 15:26:30|183.77|181.37|183.97|181.57|183.97|181.57|183.77|181.37|0
1648049200000|2022-03-23 15:26:40|183.87|181.47|183.77|181.37|183.87|181.47|183.67|181.27|0
1648049210000|2022-03-23 15:26:50|183.87|181.47|183.87|181.47|183.87|181.47|183.82|181.42|0
1648049220000|2022-03-23 15:27:00|183.38|180.98|183.18|180.78|183.48|181.08|183.18|180.78|0
1648049230000|2022-03-23 15:27:10|183.28|180.88|183.38|180.98|183.38|180.98|183.28|180.88|0
1648049240000|2022-03-23 15:27:20|183.57|181.17|183.57|181.17|183.57|181.17|183.57|181.17|0
1648049250000|2022-03-23 15:27:30|183.28|180.88|183.28|180.88|183.28|180.88|183.28|180.88|0
1648049260000|2022-03-23 15:27:40|182.98|180.58|182.98|180.58|183.08|180.68|182.98|180.58|0
1648049270000|2022-03-23 15:27:50|182.88|180.48|182.93|180.53|182.93|180.53|182.83|180.43|0
1648049280000|2022-03-23 15:28:00|182.98|180.58|182.83|180.43|182.98|180.58|182.68|180.28|0
1648049290000|2022-03-23 15:28:10|182.88|180.48|182.98|180.58|182.98|180.58|182.78|180.38|0
1648049300000|2022-03-23 15:28:20|183.08|180.68|183.18|180.78|183.18|180.78|183.08|180.68|0
1648049310000|2022-03-23 15:28:30|182.98|180.58|183.08|180.68|183.08|180.68|182.98|180.58|0
1648049320000|2022-03-23 15:28:40|182.98|180.58|183.08|180.68|183.08|180.68|182.88|180.48|0
1648049330000|2022-03-23 15:28:50|182.98|180.58|183.18|180.78|183.18|180.78|182.98|180.58|0
1648049340000|2022-03-23 15:29:00|182.98|180.58|183.28|180.88|183.28|180.88|182.98|180.58|0
1648049350000|2022-03-23 15:29:10|183.18|180.78|183.18|180.78|183.28|180.88|183.18|180.78|0
1648049360000|2022-03-23 15:29:20|182.98|180.58|183.03|180.63|183.08|180.68|182.98|180.58|0
1648049370000|2022-03-23 15:29:30|183.18|180.78|183.18|180.78|183.28|180.88|183.18|180.78|0
1648049380000|2022-03-23 15:29:40|183.28|180.88|183.38|180.98|183.38|180.98|183.28|180.88|0
1648049390000|2022-03-23 15:29:50|183.47|181.07|183.38|180.98|183.47|181.07|183.38|180.98|0
1648049400000|2022-03-23 15:30:00|183.52|181.12|183.18|180.78|183.52|181.12|183.18|180.78|0
1648049410000|2022-03-23 15:30:10|183.08|180.68|182.88|180.48|183.08|180.68|182.78|180.38|0
1648049420000|2022-03-23 15:30:20|182.78|180.38|182.98|180.58|182.98|180.58|182.68|180.28|0
1648049430000|2022-03-23 15:30:30|183.18|180.78|183.08|180.68|183.18|180.78|183.08|180.68|0
1648049440000|2022-03-23 15:30:40|182.98|180.58|182.78|180.38|183.08|180.68|182.78|180.38|0
1648049450000|2022-03-23 15:30:50|182.88|180.48|182.98|180.58|182.98|180.58|182.88|180.48|0
1648049460000|2022-03-23 15:31:00|183.08|180.68|182.88|180.48|183.18|180.78|182.88|180.48|0
1648049470000|2022-03-23 15:31:10|182.78|180.38|182.68|180.28|182.78|180.38|182.68|180.28|0
1648049480000|2022-03-23 15:31:20|182.58|180.18|182.58|180.18|182.73|180.33|182.58|180.18|0
1648049490000|2022-03-23 15:31:30|182.68|180.28|182.68|180.28|182.78|180.38|182.68|180.28|0
1648049500000|2022-03-23 15:31:40|182.78|180.38|182.48|180.08|182.78|180.38|182.48|180.08|0
1648049510000|2022-03-23 15:31:50|182.58|180.18|182.53|180.13|182.58|180.18|182.48|180.08|0
1648049520000|2022-03-23 15:32:00|182.58|180.18|182.58|180.18|182.58|180.18|182.48|180.08|0
1648049530000|2022-03-23 15:32:10|182.68|180.28|182.48|180.08|182.68|180.28|182.48|180.08|0
1648049540000|2022-03-23 15:32:20|182.63|180.23|182.68|180.28|182.68|180.28|182.58|180.18|0
1648049550000|2022-03-23 15:32:30|182.58|180.18|182.29|179.89|182.58|180.18|182.29|179.89|0
1648049560000|2022-03-23 15:32:40|182.09|179.69|181.99|179.59|182.09|179.69|181.89|179.49|0
1648049570000|2022-03-23 15:32:50|182.09|179.69|182.09|179.69|182.09|179.69|182.09|179.69|0
1648049580000|2022-03-23 15:33:00|182.29|179.89|182.43|180.03|182.43|180.03|182.19|179.79|0
1648049590000|2022-03-23 15:33:10|182.48|180.08|182.19|179.79|182.53|180.13|182.19|179.79|0
1648049600000|2022-03-23 15:33:20|182.09|179.69|182.19|179.79|182.19|179.79|182.09|179.69|0
1648049610000|2022-03-23 15:33:30|182.09|179.69|182.19|179.79|182.19|179.79|182.09|179.69|0
1648049620000|2022-03-23 15:33:40|182.09|179.69|182.19|179.79|182.19|179.79|182.09|179.69|0
1648049630000|2022-03-23 15:33:50|182.29|179.89|182.48|180.08|182.48|180.08|182.19|179.79|0
1648049640000|2022-03-23 15:34:00|182.29|179.89|182.58|180.18|182.58|180.18|182.29|179.89|0
1648049650000|2022-03-23 15:34:10|182.53|180.13|182.04|179.64|182.53|180.13|182.04|179.64|0
1648049660000|2022-03-23 15:34:20|182.09|179.69|182.19|179.79|182.19|179.79|182.09|179.69|0
1648049670000|2022-03-23 15:34:30|182.09|179.69|182.29|179.89|182.29|179.89|182.09|179.69|0
1648049680000|2022-03-23 15:34:40|182.39|179.99|182.39|179.99|182.39|179.99|182.33|179.93|0
1648049690000|2022-03-23 15:34:50|182.48|180.08|182.14|179.74|182.48|180.08|182.14|179.74|0
1648049700000|2022-03-23 15:35:00|182.19|179.79|182.09|179.69|182.19|179.79|181.99|179.59|0
1648049710000|2022-03-23 15:35:10|181.89|179.49|181.89|179.49|181.89|179.49|181.79|179.39|0
1648049720000|2022-03-23 15:35:20|181.6|179.2|180.31|177.91|181.7|179.3|180.31|177.91|0
1648049730000|2022-03-23 15:35:30|180.41|178.01|181.39|178.99|181.39|178.99|180.41|178.01|0
1648049740000|2022-03-23 15:35:40|181.25|178.85|181.64|179.24|181.64|179.24|181.25|178.85|0
1648049750000|2022-03-23 15:35:50|181.74|179.34|181.54|179.14|181.74|179.34|181.54|179.14|0
1648049760000|2022-03-23 15:36:00|181.45|179.05|181.3|178.9|181.45|179.05|181.25|178.85|0
1648049770000|2022-03-23 15:36:10|181.45|179.05|181.45|179.05|181.54|179.14|181.45|179.05|0
1648049780000|2022-03-23 15:36:20|181.25|178.85|181.54|179.14|181.54|179.14|181.2|178.8|0
1648049790000|2022-03-23 15:36:30|181.64|179.24|181.74|179.34|181.74|179.34|181.64|179.24|0
1648049800000|2022-03-23 15:36:40|181.79|179.39|181.64|179.24|181.84|179.44|181.64|179.24|0
1648049810000|2022-03-23 15:36:50|181.69|179.29|181.84|179.44|181.84|179.44|181.64|179.24|0
1648049820000|2022-03-23 15:37:00|182.04|179.64|181.84|179.44|182.14|179.74|181.84|179.44|0
1648049830000|2022-03-23 15:37:10|181.74|179.34|181.89|179.49|181.89|179.49|181.74|179.34|0
1648049840000|2022-03-23 15:37:20|182.04|179.64|182.04|179.64|182.04|179.64|182.04|179.64|0
1648049850000|2022-03-23 15:37:30|182.14|179.74|182.08|179.68|182.14|179.74|182.08|179.68|0
1648049860000|2022-03-23 15:37:40|181.74|179.34|181.74|179.34|181.74|179.34|181.69|179.29|0
1648049870000|2022-03-23 15:37:50|181.84|179.44|181.74|179.34|181.84|179.44|181.74|179.34|0
1648049880000|2022-03-23 15:38:00|181.94|179.54|181.94|179.54|182.04|179.64|181.84|179.44|0
1648049890000|2022-03-23 15:38:10|181.99|179.59|182.04|179.64|182.04|179.64|181.94|179.54|0
1648049900000|2022-03-23 15:38:20|182.14|179.74|182.23|179.83|182.23|179.83|182.08|179.68|0
1648049910000|2022-03-23 15:38:30|182.14|179.74|181.94|179.54|182.14|179.74|181.84|179.44|0
1648049920000|2022-03-23 15:38:40|181.99|179.59|182.14|179.74|182.23|179.83|181.99|179.59|0
1648049930000|2022-03-23 15:38:50|182.04|179.64|182.04|179.64|182.14|179.74|182.04|179.64|0
1648049940000|2022-03-23 15:39:00|182.14|179.74|182.04|179.64|182.14|179.74|181.74|179.34|0
1648049950000|2022-03-23 15:39:10|181.74|179.34|181.74|179.34|181.74|179.34|181.74|179.34|0
1648049960000|2022-03-23 15:39:20|181.69|179.29|181.74|179.34|181.74|179.34|181.54|179.14|0
1648049970000|2022-03-23 15:39:30|181.84|179.44|181.74|179.34|181.84|179.44|181.64|179.24|0
1648049980000|2022-03-23 15:39:40|181.64|179.24|181.64|179.24|181.64|179.24|181.64|179.24|0
1648049990000|2022-03-23 15:39:50|181.84|179.44|182.04|179.64|182.04|179.64|181.84|179.44|0
1648050000000|2022-03-23 15:40:00|181.94|179.54|181.64|179.24|182.04|179.64|181.64|179.24|0
1648050020000|2022-03-23 15:40:20|181.54|179.14|181.44|179.04|181.64|179.24|181.44|179.04|0
1648050030000|2022-03-23 15:40:30|181.54|179.14|181.35|178.95|181.64|179.24|181.35|178.95|0
1648050040000|2022-03-23 15:40:40|181.44|179.04|181.54|179.14|181.54|179.14|181.39|178.99|0
1648050050000|2022-03-23 15:40:50|181.44|179.04|181.74|179.34|181.74|179.34|181.44|179.04|0
1648050060000|2022-03-23 15:41:00|181.64|179.24|181.94|179.54|181.94|179.54|181.64|179.24|0
1648050070000|2022-03-23 15:41:10|181.84|179.44|182.04|179.64|182.04|179.64|181.84|179.44|0
1648050080000|2022-03-23 15:41:20|181.94|179.54|181.94|179.54|181.94|179.54|181.94|179.54|0
1648050090000|2022-03-23 15:41:30|181.84|179.44|182.04|179.64|182.04|179.64|181.74|179.34|0
1648050100000|2022-03-23 15:41:40|181.94|179.54|181.94|179.54|181.94|179.54|181.94|179.54|0
1648050110000|2022-03-23 15:41:50|181.79|179.39|181.74|179.34|181.84|179.44|181.64|179.24|0
1648050120000|2022-03-23 15:42:00|181.44|179.04|181.15|178.75|181.44|179.04|181.15|178.75|0
1648050130000|2022-03-23 15:42:10|181.05|178.65|181.15|178.75|181.25|178.85|181.05|178.65|0
1648050140000|2022-03-23 15:42:20|180.85|178.45|180.95|178.55|180.95|178.55|180.76|178.36|0
1648050150000|2022-03-23 15:42:30|181.05|178.65|181.05|178.65|181.05|178.65|180.95|178.55|0
1648050160000|2022-03-23 15:42:40|180.95|178.55|180.95|178.55|180.95|178.55|180.95|178.55|0
1648050170000|2022-03-23 15:42:50|180.85|178.45|180.75|178.35|180.85|178.45|180.75|178.35|0
1648050180000|2022-03-23 15:43:00|180.56|178.16|180.07|177.67|180.56|178.16|180.07|177.67|0
1648050190000|2022-03-23 15:43:10|180.17|177.77|180.36|177.96|180.36|177.96|180.17|177.77|0
1648050200000|2022-03-23 15:43:20|180.21|177.81|180.75|178.35|180.75|178.35|180.21|177.81|0
1648050210000|2022-03-23 15:43:30|181.1|178.7|181|178.6|181.1|178.7|180.95|178.55|0
1648050220000|2022-03-23 15:43:40|181.05|178.65|180.8|178.4|181.05|178.65|180.8|178.4|0
1648050230000|2022-03-23 15:43:50|180.95|178.55|180.66|178.26|181|178.6|180.56|178.16|0
1648050240000|2022-03-23 15:44:00|180.51|178.11|180.95|178.55|180.95|178.55|180.51|178.11|0
1648050250000|2022-03-23 15:44:10|181.05|178.65|181.05|178.65|181.05|178.65|180.95|178.55|0
1648050260000|2022-03-23 15:44:20|180.95|178.55|181.25|178.85|181.25|178.85|180.95|178.55|0
1648050270000|2022-03-23 15:44:30|181.05|178.65|180.95|178.55|181.05|178.65|180.95|178.55|0
1648050280000|2022-03-23 15:44:40|181.05|178.65|181.25|178.85|181.25|178.85|181.05|178.65|0
1648050290000|2022-03-23 15:44:50|181.54|179.14|181.44|179.04|181.54|179.14|181.44|179.04|0
1648050300000|2022-03-23 15:45:00|181.34|178.94|180.85|178.45|181.54|179.14|180.85|178.45|0
1648050310000|2022-03-23 15:45:10|181.25|178.85|181.19|178.79|181.25|178.85|181.19|178.79|0
1648050320000|2022-03-23 15:45:20|181.34|178.94|181.19|178.79|181.34|178.94|181.15|178.75|0
1648050330000|2022-03-23 15:45:30|181.25|178.85|181.54|179.14|181.54|179.14|181.25|178.85|0
1648050340000|2022-03-23 15:45:40|181.44|179.04|181.49|179.09|181.54|179.14|181.44|179.04|0
1648050350000|2022-03-23 15:45:50|181.54|179.14|181.64|179.24|181.64|179.24|181.54|179.14|0
1648050360000|2022-03-23 15:46:00|181.69|179.29|181.54|179.14|181.69|179.29|181.54|179.14|0
1648050370000|2022-03-23 15:46:10|181.64|179.24|181.74|179.34|181.74|179.34|181.64|179.24|0
1648050380000|2022-03-23 15:46:20|181.69|179.29|181.34|178.94|181.69|179.29|181.34|178.94|0
1648050390000|2022-03-23 15:46:30|181.44|179.04|180.75|178.35|181.54|179.14|180.75|178.35|0
1648050400000|2022-03-23 15:46:40|180.85|178.45|181.05|178.65|181.05|178.65|180.85|178.45|0
1648050410000|2022-03-23 15:46:50|180.95|178.55|180.95|178.55|180.95|178.55|180.95|178.55|0
1648050420000|2022-03-23 15:47:00|180.85|178.45|180.66|178.26|180.85|178.45|180.66|178.26|0
1648050430000|2022-03-23 15:47:10|180.8|178.4|180.75|178.35|180.8|178.4|180.66|178.26|0
1648050440000|2022-03-23 15:47:20|180.56|178.16|180.26|177.86|180.56|178.16|180.26|177.86|0
1648050450000|2022-03-23 15:47:30|180.36|177.96|180.46|178.06|180.46|178.06|180.26|177.86|0
1648050460000|2022-03-23 15:47:40|180.26|177.86|180.46|178.06|180.46|178.06|180.26|177.86|0
1648050470000|2022-03-23 15:47:50|180.16|177.76|180.36|177.96|180.36|177.96|180.16|177.76|0
1648050480000|2022-03-23 15:48:00|180.65|178.25|180.46|178.06|180.65|178.25|180.36|177.96|0
1648050490000|2022-03-23 15:48:10|180.26|177.86|180.75|178.35|180.75|178.35|180.26|177.86|0
1648050500000|2022-03-23 15:48:20|180.85|178.45|180.85|178.45|180.85|178.45|180.85|178.45|0
1648050510000|2022-03-23 15:48:30|180.75|178.35|180.95|178.55|180.95|178.55|180.75|178.35|0
1648050520000|2022-03-23 15:48:40|181|178.6|180.95|178.55|181.05|178.65|180.95|178.55|0
1648050530000|2022-03-23 15:48:50|181.05|178.65|180.85|178.45|181.05|178.65|180.85|178.45|0
1648050540000|2022-03-23 15:49:00|180.95|178.55|180.85|178.45|180.95|178.55|180.85|178.45|0
1648050550000|2022-03-23 15:49:10|180.95|178.55|180.95|178.55|181|178.6|180.95|178.55|0
1648050560000|2022-03-23 15:49:20|181.15|178.75|181|178.6|181.15|178.75|181|178.6|0
1648050570000|2022-03-23 15:49:30|181.05|178.65|180.95|178.55|181.09|178.69|180.85|178.45|0
1648050580000|2022-03-23 15:49:40|180.85|178.45|180.56|178.16|180.95|178.55|180.56|178.16|0
1648050590000|2022-03-23 15:49:50|180.36|177.96|180.56|178.16|180.56|178.16|180.26|177.86|0
1648050600000|2022-03-23 15:50:00|180.46|178.06|180.36|177.96|180.46|178.06|180.36|177.96|0
1648050610000|2022-03-23 15:50:10|180.26|177.86|180.46|178.06|180.56|178.16|180.26|177.86|0
1648050620000|2022-03-23 15:50:20|180.65|178.25|180.85|178.45|180.85|178.45|180.65|178.25|0
1648050630000|2022-03-23 15:50:30|180.65|178.25|180.85|178.45|180.85|178.45|180.65|178.25|0
1648050640000|2022-03-23 15:50:40|180.75|178.35|180.65|178.25|180.75|178.35|180.65|178.25|0
1648050650000|2022-03-23 15:50:50|180.7|178.3|180.75|178.35|180.75|178.35|180.7|178.3|0
1648050660000|2022-03-23 15:51:00|180.85|178.45|181.05|178.65|181.15|178.75|180.85|178.45|0
1648050670000|2022-03-23 15:51:10|181.09|178.69|181.24|178.84|181.24|178.84|181.09|178.69|0
1648050680000|2022-03-23 15:51:20|181.15|178.75|181.15|178.75|181.15|178.75|181.05|178.65|0
1648050690000|2022-03-23 15:51:30|181.09|178.69|181.24|178.84|181.24|178.84|181.09|178.69|0
1648050700000|2022-03-23 15:51:40|181.19|178.79|181.24|178.84|181.24|178.84|180.95|178.55|0
1648050710000|2022-03-23 15:51:50|181.34|178.94|181.44|179.04|181.64|179.24|181.34|178.94|0
1648050720000|2022-03-23 15:52:00|181.54|179.14|181.64|179.24|181.64|179.24|181.54|179.14|0
1648050730000|2022-03-23 15:52:10|181.74|179.34|181.74|179.34|181.74|179.34|181.74|179.34|0
1648050740000|2022-03-23 15:52:20|181.78|179.38|181.54|179.14|181.78|179.38|181.54|179.14|0
1648050750000|2022-03-23 15:52:30|181.64|179.24|181.83|179.43|181.83|179.43|181.64|179.24|0
1648050760000|2022-03-23 15:52:40|181.44|179.04|181.24|178.84|181.54|179.14|181.24|178.84|0
1648050770000|2022-03-23 15:52:50|181.44|179.04|181.74|179.34|181.74|179.34|181.44|179.04|0
1648050780000|2022-03-23 15:53:00|181.64|179.24|181.74|179.34|181.78|179.38|181.64|179.24|0
1648050790000|2022-03-23 15:53:10|181.64|179.24|181.74|179.34|181.74|179.34|181.64|179.24|0
1648050800000|2022-03-23 15:53:20|181.64|179.24|181.54|179.14|181.64|179.24|181.54|179.14|0
1648050810000|2022-03-23 15:53:30|181.44|179.04|181.34|178.94|181.44|179.04|181.34|178.94|0
1648050820000|2022-03-23 15:53:40|181.24|178.84|181.34|178.94|181.34|178.94|181.24|178.84|0
1648050830000|2022-03-23 15:53:50|181.44|179.04|181.64|179.24|181.64|179.24|181.44|179.04|0
1648050840000|2022-03-23 15:54:00|181.39|178.99|181.34|178.94|181.44|179.04|181.34|178.94|0
1648050850000|2022-03-23 15:54:10|181.14|178.74|181.34|178.94|181.34|178.94|181.14|178.74|0
1648050860000|2022-03-23 15:54:20|181.54|179.14|181.39|178.99|181.54|179.14|181.39|178.99|0
1648050870000|2022-03-23 15:54:30|181.44|179.04|181.34|178.94|181.44|179.04|181.24|178.84|0
1648050880000|2022-03-23 15:54:40|181.64|179.24|181.64|179.24|181.73|179.33|181.64|179.24|0
1648050890000|2022-03-23 15:54:50|181.54|179.14|181.64|179.24|181.64|179.24|181.54|179.14|0
1648050900000|2022-03-23 15:55:00|181.73|179.33|181.93|179.53|181.93|179.53|181.73|179.33|0
1648050910000|2022-03-23 15:55:10|181.83|179.43|181.93|179.53|182.03|179.63|181.83|179.43|0
1648050920000|2022-03-23 15:55:20|181.83|179.43|181.73|179.33|181.83|179.43|181.73|179.33|0
1648050930000|2022-03-23 15:55:30|181.83|179.43|181.93|179.53|181.93|179.53|181.83|179.43|0
1648050940000|2022-03-23 15:55:40|181.83|179.43|182.13|179.73|182.13|179.73|181.83|179.43|0
1648050950000|2022-03-23 15:55:50|181.83|179.43|181.34|178.94|181.83|179.43|181.34|178.94|0
1648050960000|2022-03-23 15:56:00|181.44|179.04|181.64|179.24|181.64|179.24|181.44|179.04|0
1648050970000|2022-03-23 15:56:10|181.73|179.33|181.83|179.43|181.83|179.43|181.73|179.33|0
1648050980000|2022-03-23 15:56:20|181.73|179.33|181.73|179.33|181.73|179.33|181.73|179.33|0
1648050990000|2022-03-23 15:56:30|181.64|179.24|181.64|179.24|181.73|179.33|181.64|179.24|0
1648051000000|2022-03-23 15:56:40|181.54|179.14|181.54|179.14|181.64|179.24|181.54|179.14|0
1648051010000|2022-03-23 15:56:50|181.73|179.33|181.83|179.43|181.83|179.43|181.73|179.33|0
1648051020000|2022-03-23 15:57:00|181.73|179.33|181.73|179.33|181.78|179.38|181.64|179.24|0
1648051030000|2022-03-23 15:57:10|181.78|179.38|181.73|179.33|181.78|179.38|181.73|179.33|0
1648051040000|2022-03-23 15:57:20|181.83|179.43|181.64|179.24|181.83|179.43|181.54|179.14|0
1648051050000|2022-03-23 15:57:30|181.58|179.18|181.54|179.14|181.68|179.28|181.54|179.14|0
1648051060000|2022-03-23 15:57:40|181.34|178.94|181.44|179.04|181.44|179.04|181.34|178.94|0
1648051070000|2022-03-23 15:57:50|181.34|178.94|181.54|179.14|181.54|179.14|181.34|178.94|0
1648051080000|2022-03-23 15:58:00|181.73|179.33|181.44|179.04|181.73|179.33|181.44|179.04|0
1648051090000|2022-03-23 15:58:10|181.54|179.14|181.24|178.84|181.54|179.14|181.24|178.84|0
1648051100000|2022-03-23 15:58:20|181.34|178.94|181.34|178.94|181.44|179.04|181.34|178.94|0
1648051110000|2022-03-23 15:58:30|181.39|178.99|181.29|178.89|181.39|178.99|181.29|178.89|0
1648051120000|2022-03-23 15:58:40|181.24|178.84|181.44|179.04|181.44|179.04|181.24|178.84|0
1648051130000|2022-03-23 15:58:50|181.54|179.14|181.54|179.14|181.54|179.14|181.44|179.04|0
1648051140000|2022-03-23 15:59:00|181.34|178.94|181.39|178.99|181.44|179.04|181.34|178.94|0
1648051150000|2022-03-23 15:59:10|181.34|178.94|181.54|179.14|181.54|179.14|181.34|178.94|0
1648051160000|2022-03-23 15:59:20|181.48|179.08|181.63|179.23|181.63|179.23|181.48|179.08|0
1648051170000|2022-03-23 15:59:30|181.73|179.33|181.63|179.23|181.73|179.33|181.54|179.14|0
1648051180000|2022-03-23 15:59:40|181.54|179.14|181.73|179.33|181.73|179.33|181.54|179.14|0
1648051190000|2022-03-23 15:59:50|181.63|179.23|181.63|179.23|181.63|179.23|181.63|179.23|0
1648051200000|2022-03-23 16:00:00|181.73|179.33|181.63|179.23|181.83|179.43|181.54|179.14|0
1648051210000|2022-03-23 16:00:10|181.73|179.33|181.63|179.23|181.73|179.33|181.54|179.14|0
1648051220000|2022-03-23 16:00:20|181.93|179.53|182.13|179.73|182.13|179.73|181.73|179.33|0
1648051230000|2022-03-23 16:00:30|182.32|179.92|182.32|179.92|182.42|180.02|182.32|179.92|0
1648051240000|2022-03-23 16:00:40|182.23|179.83|182.27|179.87|182.32|179.92|182.23|179.83|0
1648051250000|2022-03-23 16:00:50|182.32|179.92|182.42|180.02|182.42|180.02|182.32|179.92|0
1648051260000|2022-03-23 16:01:00|182.37|179.97|182.37|179.97|182.37|179.97|182.37|179.97|0
1648051270000|2022-03-23 16:01:10|182.52|180.12|182.52|180.12|182.62|180.22|182.42|180.02|0
1648051280000|2022-03-23 16:01:20|182.42|180.02|182.62|180.22|182.62|180.22|182.42|180.02|0
1648051290000|2022-03-23 16:01:30|182.52|180.12|182.62|180.22|182.62|180.22|182.52|180.12|0
1648051300000|2022-03-23 16:01:40|182.72|180.32|182.72|180.32|182.72|180.32|182.62|180.22|0
1648051310000|2022-03-23 16:01:50|182.82|180.42|182.72|180.32|182.82|180.42|182.62|180.22|0
1648051320000|2022-03-23 16:02:00|182.82|180.42|182.72|180.32|182.82|180.42|182.62|180.22|0
1648051330000|2022-03-23 16:02:10|182.82|180.42|182.82|180.42|182.82|180.42|182.72|180.32|0
1648051340000|2022-03-23 16:02:20|182.92|180.52|183.21|180.81|183.21|180.81|182.92|180.52|0
1648051350000|2022-03-23 16:02:30|183.31|180.91|183.31|180.91|183.31|180.91|183.31|180.91|0
1648051360000|2022-03-23 16:02:40|183.21|180.81|183.31|180.91|183.31|180.91|183.21|180.81|0
1648051370000|2022-03-23 16:02:50|183.41|181.01|183.91|181.51|183.91|181.51|183.41|181.01|0
1648051380000|2022-03-23 16:03:00|184.21|181.81|184.11|181.71|184.21|181.81|184.01|181.61|0
1648051390000|2022-03-23 16:03:10|184.01|181.61|184.21|181.81|184.21|181.81|184.01|181.61|0
1648051400000|2022-03-23 16:03:20|184.31|181.91|182.82|180.42|184.41|182.01|182.82|180.42|0
1648051410000|2022-03-23 16:03:30|183.31|180.91|183.31|180.91|183.61|181.21|183.31|180.91|0
1648051420000|2022-03-23 16:03:40|183.21|180.81|183.21|180.81|183.21|180.81|183.06|180.66|0
1648051430000|2022-03-23 16:03:50|183.12|180.72|183.21|180.81|183.21|180.81|183.12|180.72|0
1648051440000|2022-03-23 16:04:00|183.31|180.91|183.21|180.81|183.31|180.91|183.12|180.72|0
1648051450000|2022-03-23 16:04:10|183.02|180.62|182.82|180.42|183.02|180.62|182.82|180.42|0
1648051460000|2022-03-23 16:04:20|182.62|180.22|182.52|180.12|182.62|180.22|182.52|180.12|0
1648051470000|2022-03-23 16:04:30|182.62|180.22|182.22|179.82|182.62|180.22|182.17|179.77|0
1648051480000|2022-03-23 16:04:40|182.13|179.73|181.93|179.53|182.13|179.73|181.93|179.53|0
1648051490000|2022-03-23 16:04:50|181.83|179.43|182.13|179.73|182.13|179.73|181.83|179.43|0
1648051500000|2022-03-23 16:05:00|182.03|179.63|182.13|179.73|182.22|179.82|182.03|179.63|0
1648051510000|2022-03-23 16:05:10|182.32|179.92|182.03|179.63|182.32|179.92|182.03|179.63|0
1648051520000|2022-03-23 16:05:20|181.93|179.53|181.78|179.38|181.93|179.53|181.73|179.33|0
1648051530000|2022-03-23 16:05:30|181.73|179.33|181.83|179.43|181.83|179.43|181.73|179.33|0
1648051540000|2022-03-23 16:05:40|181.73|179.33|181.34|178.94|181.73|179.33|181.34|178.94|0
1648051550000|2022-03-23 16:05:50|181.44|179.04|181.14|178.74|181.44|179.04|181.14|178.74|0
1648051560000|2022-03-23 16:06:00|180.94|178.54|180.79|178.39|180.94|178.54|180.79|178.39|0
1648051570000|2022-03-23 16:06:10|180.75|178.35|180.06|177.66|180.75|178.35|180.06|177.66|0
1648051580000|2022-03-23 16:06:20|179.96|177.56|179.77|177.37|179.96|177.56|179.77|177.37|0
1648051590000|2022-03-23 16:06:30|179.96|177.56|179.77|177.37|179.96|177.56|179.67|177.27|0
1648051600000|2022-03-23 16:06:40|179.96|177.56|180.06|177.66|180.06|177.66|179.96|177.56|0
1648051610000|2022-03-23 16:06:50|179.96|177.56|180.06|177.66|180.26|177.86|179.96|177.56|0
1648051620000|2022-03-23 16:07:00|180.26|177.86|180.06|177.66|180.26|177.86|179.96|177.56|0
1648051630000|2022-03-23 16:07:10|179.96|177.56|179.77|177.37|179.96|177.56|179.77|177.37|0
1648051640000|2022-03-23 16:07:20|179.67|177.27|179.86|177.46|179.86|177.46|179.67|177.27|0
1648051650000|2022-03-23 16:07:30|179.67|177.27|179.57|177.17|179.67|177.27|179.57|177.17|0
1648051660000|2022-03-23 16:07:40|179.47|177.07|179.28|176.88|179.47|177.07|179.08|176.68|0
1648051670000|2022-03-23 16:07:50|179.18|176.78|179.32|176.92|179.32|176.92|179.18|176.78|0
1648051680000|2022-03-23 16:08:00|179.18|176.78|179.08|176.68|179.18|176.78|179.08|176.68|0
1648051690000|2022-03-23 16:08:10|179.28|176.88|179.08|176.68|179.28|176.88|179.08|176.68|0
1648051700000|2022-03-23 16:08:20|179.18|176.78|179.18|176.78|179.18|176.78|179.13|176.73|0
1648051710000|2022-03-23 16:08:30|179.28|176.88|179.28|176.88|179.37|176.97|179.28|176.88|0
1648051720000|2022-03-23 16:08:40|179.18|176.78|179.08|176.68|179.28|176.88|179.08|176.68|0
1648051730000|2022-03-23 16:08:50|179.28|176.88|179.18|176.78|179.28|176.88|179.18|176.78|0
1648051740000|2022-03-23 16:09:00|179.28|176.88|179.13|176.73|179.28|176.88|179.13|176.73|0
1648051750000|2022-03-23 16:09:10|179.18|176.78|179.37|176.97|179.37|176.97|179.08|176.68|0
1648051760000|2022-03-23 16:09:20|179.28|176.88|179.57|177.17|179.57|177.17|179.28|176.88|0
1648051770000|2022-03-23 16:09:30|179.67|177.27|179.76|177.36|179.86|177.46|179.67|177.27|0
1648051780000|2022-03-23 16:09:40|179.67|177.27|179.57|177.17|179.67|177.27|179.47|177.07|0
1648051790000|2022-03-23 16:09:50|179.67|177.27|179.57|177.17|179.67|177.27|179.47|177.07|0
1648051800000|2022-03-23 16:10:00|179.37|176.97|179.18|176.78|179.37|176.97|179.18|176.78|0
1648051810000|2022-03-23 16:10:10|179.28|176.88|179.28|176.88|179.32|176.92|179.28|176.88|0
1648051820000|2022-03-23 16:10:20|179.18|176.78|179.18|176.78|179.28|176.88|179.18|176.78|0
1648051830000|2022-03-23 16:10:30|179.08|176.68|179.18|176.78|179.18|176.78|179.08|176.68|0
1648051840000|2022-03-23 16:10:40|179.08|176.68|179.08|176.68|179.18|176.78|179.08|176.68|0
1648051850000|2022-03-23 16:10:50|179.18|176.78|178.59|176.19|179.18|176.78|178.59|176.19|0
1648051860000|2022-03-23 16:11:00|178.49|176.09|177.96|175.56|178.49|176.09|177.96|175.56|0
1648051870000|2022-03-23 16:11:10|177.81|175.41|177.62|175.22|177.81|175.41|177.62|175.22|0
1648051880000|2022-03-23 16:11:20|177.52|175.12|177.47|175.07|177.62|175.22|177.47|175.07|0
1648051890000|2022-03-23 16:11:30|177.62|175.22|177.42|175.02|177.62|175.22|177.33|174.93|0
1648051900000|2022-03-23 16:11:40|177.33|174.93|177.62|175.22|177.62|175.22|177.33|174.93|0
1648051910000|2022-03-23 16:11:50|177.57|175.17|177.62|175.22|177.62|175.22|177.42|175.02|0
1648051920000|2022-03-23 16:12:00|177.72|175.32|177.52|175.12|177.72|175.32|177.52|175.12|0
1648051930000|2022-03-23 16:12:10|177.42|175.02|177.33|174.93|177.42|175.02|177.33|174.93|0
1648051940000|2022-03-23 16:12:20|177.42|175.02|177.52|175.12|177.52|175.12|177.42|175.02|0
1648051950000|2022-03-23 16:12:30|177.33|174.93|177.04|174.64|177.33|174.93|176.94|174.54|0
1648051960000|2022-03-23 16:12:40|176.94|174.54|176.84|174.44|176.94|174.54|176.84|174.44|0
1648051970000|2022-03-23 16:12:50|176.74|174.34|176.74|174.34|176.74|174.34|176.74|174.34|0
1648051980000|2022-03-23 16:13:00|176.94|174.54|176.74|174.34|176.94|174.54|176.74|174.34|0
1648051990000|2022-03-23 16:13:10|176.84|174.44|176.84|174.44|176.84|174.44|176.84|174.44|0
1648052000000|2022-03-23 16:13:20|176.74|174.34|176.74|174.34|176.84|174.44|176.74|174.34|0
1648052010000|2022-03-23 16:13:30|176.55|174.15|176.65|174.25|176.65|174.25|176.4|174|0
1648052020000|2022-03-23 16:13:40|176.45|174.05|176.94|174.54|176.94|174.54|176.45|174.05|0
1648052030000|2022-03-23 16:13:50|177.04|174.64|176.89|174.49|177.04|174.64|176.84|174.44|0
1648052040000|2022-03-23 16:14:00|177.23|174.83|177.42|175.02|177.42|175.02|177.23|174.83|0
1648052050000|2022-03-23 16:14:10|177.52|175.12|177.42|175.02|177.52|175.12|177.33|174.93|0
1648052060000|2022-03-23 16:14:20|177.33|174.93|177.52|175.12|177.52|175.12|177.33|174.93|0
1648052070000|2022-03-23 16:14:30|177.62|175.22|177.62|175.22|177.62|175.22|177.52|175.12|0
1648052080000|2022-03-23 16:14:40|177.71|175.31|177.71|175.31|177.71|175.31|177.62|175.22|0
1648052090000|2022-03-23 16:14:50|177.81|175.41|178.01|175.61|178.01|175.61|177.81|175.41|0
1648052100000|2022-03-23 16:15:00|177.91|175.51|178.2|175.8|178.2|175.8|177.91|175.51|0
1648052110000|2022-03-23 16:15:10|178.1|175.7|178.3|175.9|178.3|175.9|178.1|175.7|0
1648052120000|2022-03-23 16:15:20|178.4|176|178.49|176.09|178.49|176.09|178.4|176|0
1648052130000|2022-03-23 16:15:30|178.4|176|178.49|176.09|178.49|176.09|178.4|176|0
1648052140000|2022-03-23 16:15:40|178.4|176|177.95|175.55|178.79|176.39|177.95|175.55|0
1648052150000|2022-03-23 16:15:50|178.79|176.39|178.88|176.48|178.88|176.48|178.79|176.39|0
1648052160000|2022-03-23 16:16:00|178.98|176.58|179.47|177.07|179.47|177.07|178.98|176.58|0
1648052170000|2022-03-23 16:16:10|179.37|176.97|179.37|176.97|179.47|177.07|179.37|176.97|0
1648052180000|2022-03-23 16:16:20|179.47|177.07|179.32|176.92|179.47|177.07|179.27|176.87|0
1648052190000|2022-03-23 16:16:30|179.47|177.07|179.47|177.07|179.47|177.07|179.37|176.97|0
1648052200000|2022-03-23 16:16:40|179.27|176.87|179.47|177.07|179.47|177.07|179.27|176.87|0
1648052210000|2022-03-23 16:16:50|179.57|177.17|179.47|177.07|179.57|177.17|179.47|177.07|0
1648052220000|2022-03-23 16:17:00|179.37|176.97|179.27|176.87|179.37|176.97|179.27|176.87|0
1648052230000|2022-03-23 16:17:10|179.32|176.92|179.47|177.07|179.47|177.07|179.32|176.92|0
1648052240000|2022-03-23 16:17:20|179.66|177.26|179.86|177.46|179.91|177.51|179.66|177.26|0
1648052250000|2022-03-23 16:17:30|179.81|177.41|179.66|177.26|179.81|177.41|179.57|177.17|0
1648052260000|2022-03-23 16:17:40|179.76|177.36|179.27|176.87|179.76|177.36|179.27|176.87|0
1648052270000|2022-03-23 16:17:50|179.37|176.97|179.47|177.07|179.47|177.07|179.37|176.97|0
1648052280000|2022-03-23 16:18:00|179.37|176.97|179.42|177.02|179.42|177.02|179.27|176.87|0
1648052290000|2022-03-23 16:18:10|179.27|176.87|179.27|176.87|179.37|176.97|179.27|176.87|0
1648052300000|2022-03-23 16:18:20|179.17|176.77|179.17|176.77|179.17|176.77|179.08|176.68|0
1648052310000|2022-03-23 16:18:30|179.27|176.87|179.86|177.46|179.86|177.46|179.27|176.87|0
1648052320000|2022-03-23 16:18:40|179.96|177.56|179.86|177.46|179.96|177.56|179.86|177.46|0
1648052330000|2022-03-23 16:18:50|179.76|177.36|179.66|177.26|179.76|177.36|179.66|177.26|0
1648052340000|2022-03-23 16:19:00|179.76|177.36|179.76|177.36|179.76|177.36|179.57|177.17|0
1648052350000|2022-03-23 16:19:10|179.86|177.46|179.96|177.56|179.96|177.56|179.86|177.46|0
1648052360000|2022-03-23 16:19:20|180.06|177.66|179.91|177.51|180.06|177.66|179.91|177.51|0
1648052370000|2022-03-23 16:19:30|179.86|177.46|180.25|177.85|180.25|177.85|179.86|177.46|0
1648052380000|2022-03-23 16:19:40|180.15|177.75|180.35|177.95|180.35|177.95|180.15|177.75|0
1648052390000|2022-03-23 16:19:50|180.25|177.85|180.25|177.85|180.35|177.95|180.25|177.85|0
1648052400000|2022-03-23 16:20:00|180.15|177.75|180|177.6|180.15|177.75|179.96|177.56|0
1648052410000|2022-03-23 16:20:10|180.05|177.65|180.15|177.75|180.25|177.85|180.05|177.65|0
1648052420000|2022-03-23 16:20:20|180.25|177.85|180.35|177.95|180.35|177.95|180.25|177.85|0
1648052430000|2022-03-23 16:20:30|180.45|178.05|180.45|178.05|180.45|178.05|180.45|178.05|0
1648052440000|2022-03-23 16:20:40|180.35|177.95|180.35|177.95|180.45|178.05|180.35|177.95|0
1648052450000|2022-03-23 16:20:50|180.05|177.65|180.25|177.85|180.25|177.85|180.05|177.65|0
1648052460000|2022-03-23 16:21:00|180.15|177.75|180.05|177.65|180.15|177.75|180.05|177.65|0
1648052470000|2022-03-23 16:21:10|179.96|177.56|179.76|177.36|179.96|177.56|179.76|177.36|0
1648052480000|2022-03-23 16:21:20|179.66|177.26|179.76|177.36|179.76|177.36|179.66|177.26|0
1648052490000|2022-03-23 16:21:30|179.66|177.26|179.76|177.36|179.76|177.36|179.66|177.26|0
1648052500000|2022-03-23 16:21:40|179.86|177.46|179.66|177.26|179.86|177.46|179.66|177.26|0
1648052510000|2022-03-23 16:21:50|179.56|177.16|179.66|177.26|179.66|177.26|179.56|177.16|0
1648052520000|2022-03-23 16:22:00|179.47|177.07|179.56|177.16|179.56|177.16|179.47|177.07|0
1648052530000|2022-03-23 16:22:10|179.51|177.11|179.27|176.87|179.56|177.16|179.27|176.87|0
1648052540000|2022-03-23 16:22:20|179.37|176.97|179.56|177.16|179.56|177.16|179.37|176.97|0
1648052550000|2022-03-23 16:22:30|179.47|177.07|179.76|177.36|179.76|177.36|179.37|176.97|0
1648052560000|2022-03-23 16:22:40|179.86|177.46|179.76|177.36|179.86|177.46|179.71|177.31|0
1648052570000|2022-03-23 16:22:50|179.71|177.31|179.86|177.46|179.86|177.46|179.71|177.31|0
1648052580000|2022-03-23 16:23:00|179.76|177.36|179.47|177.07|179.76|177.36|179.47|177.07|0
1648052590000|2022-03-23 16:23:10|179.56|177.16|179.37|176.97|179.56|177.16|179.37|176.97|0
1648052600000|2022-03-23 16:23:20|179.51|177.11|179.76|177.36|179.76|177.36|179.51|177.11|0
1648052610000|2022-03-23 16:23:30|179.86|177.46|179.86|177.46|179.86|177.46|179.76|177.36|0
1648052620000|2022-03-23 16:23:40|179.56|177.16|179.56|177.16|179.66|177.26|179.56|177.16|0
1648052630000|2022-03-23 16:23:50|179.47|177.07|179.56|177.16|179.56|177.16|179.47|177.07|0
1648052640000|2022-03-23 16:24:00|179.47|177.07|179.37|176.97|179.47|177.07|179.27|176.87|0
1648052650000|2022-03-23 16:24:10|179.17|176.77|179.08|176.68|179.27|176.87|179.08|176.68|0
1648052660000|2022-03-23 16:24:20|179.27|176.87|179.47|177.07|179.56|177.16|179.27|176.87|0
1648052670000|2022-03-23 16:24:30|179.32|176.92|179.17|176.77|179.32|176.92|179.17|176.77|0
1648052680000|2022-03-23 16:24:40|179.27|176.87|179.37|176.97|179.37|176.97|179.27|176.87|0
1648052690000|2022-03-23 16:24:50|179.32|176.92|179.47|177.07|179.47|177.07|179.32|176.92|0
1648052700000|2022-03-23 16:25:00|179.61|177.21|179.66|177.26|179.66|177.26|179.56|177.16|0
1648052710000|2022-03-23 16:25:10|179.76|177.36|179.61|177.21|179.76|177.36|179.61|177.21|0
1648052720000|2022-03-23 16:25:20|179.47|177.07|179.27|176.87|179.47|177.07|179.27|176.87|0
1648052730000|2022-03-23 16:25:30|179.37|176.97|179.47|177.07|179.47|177.07|179.37|176.97|0
1648052740000|2022-03-23 16:25:40|179.27|176.87|179.37|176.97|179.37|176.97|179.27|176.87|0
1648052750000|2022-03-23 16:25:50|179.47|177.07|179.37|176.97|179.47|177.07|179.37|176.97|0
1648052760000|2022-03-23 16:26:00|179.27|176.87|179.37|176.97|179.37|176.97|179.27|176.87|0
1648052770000|2022-03-23 16:26:10|179.41|177.01|179.27|176.87|179.41|177.01|179.27|176.87|0
1648052780000|2022-03-23 16:26:20|179.32|176.92|179.27|176.87|179.32|176.92|179.12|176.72|0
1648052790000|2022-03-23 16:26:30|179.22|176.82|179.37|176.97|179.37|176.97|179.22|176.82|0
1648052800000|2022-03-23 16:26:40|179.41|177.01|179.66|177.26|179.66|177.26|179.41|177.01|0
1648052810000|2022-03-23 16:26:50|179.76|177.36|179.66|177.26|179.76|177.36|179.66|177.26|0
1648052820000|2022-03-23 16:27:00|179.47|177.07|179.37|176.97|179.47|177.07|179.37|176.97|0
1648052830000|2022-03-23 16:27:10|179.22|176.82|179.56|177.16|179.56|177.16|179.22|176.82|0
1648052840000|2022-03-23 16:27:20|179.37|176.97|179.27|176.87|179.37|176.97|179.27|176.87|0
1648052850000|2022-03-23 16:27:30|179.22|176.82|179.22|176.82|179.22|176.82|179.17|176.77|0
1648052860000|2022-03-23 16:27:40|179.17|176.77|179.17|176.77|179.22|176.82|179.17|176.77|0
1648052870000|2022-03-23 16:27:50|179.27|176.87|179.66|177.26|179.66|177.26|179.27|176.87|0
1648052880000|2022-03-23 16:28:00|179.46|177.06|179.66|177.26|179.66|177.26|179.46|177.06|0
1648052890000|2022-03-23 16:28:10|179.56|177.16|179.46|177.06|179.71|177.31|179.46|177.06|0
1648052900000|2022-03-23 16:28:20|179.27|176.87|179.17|176.77|179.27|176.87|179.07|176.67|0
1648052910000|2022-03-23 16:28:30|179.27|176.87|179.46|177.06|179.46|177.06|179.27|176.87|0
1648052920000|2022-03-23 16:28:40|179.41|177.01|179.37|176.97|179.66|177.26|179.37|176.97|0
1648052930000|2022-03-23 16:28:50|179.46|177.06|179.27|176.87|179.46|177.06|179.27|176.87|0
1648052940000|2022-03-23 16:29:00|179.17|176.77|179.17|176.77|179.27|176.87|179.17|176.77|0
1648052950000|2022-03-23 16:29:10|179.27|176.87|179.56|177.16|179.56|177.16|179.27|176.87|0
1648052960000|2022-03-23 16:29:20|179.66|177.26|179.66|177.26|179.66|177.26|179.66|177.26|0
1648052970000|2022-03-23 16:29:30|179.86|177.46|179.86|177.46|179.86|177.46|179.76|177.36|0
1648052980000|2022-03-23 16:29:40|179.66|177.26|179.46|177.06|179.66|177.26|179.46|177.06|0
1648052990000|2022-03-23 16:29:50|179.66|177.26|179.86|177.46|179.86|177.46|179.66|177.26|0
1648053000000|2022-03-23 16:30:00|179.95|177.55|179.76|177.36|179.95|177.55|179.76|177.36|0
1648053010000|2022-03-23 16:30:10|179.86|177.46|180.05|177.65|180.05|177.65|179.86|177.46|0
1648053020000|2022-03-23 16:30:20|180.1|177.7|180.39|177.99|180.44|178.04|180.1|177.7|0
1648053030000|2022-03-23 16:30:30|180.44|178.04|180.44|178.04|180.44|178.04|180.35|177.95|0
1648053040000|2022-03-23 16:30:40|180.35|177.95|180.54|178.14|180.54|178.14|180.35|177.95|0
1648053050000|2022-03-23 16:30:50|180.44|178.04|180.74|178.34|180.74|178.34|180.44|178.04|0
1648053060000|2022-03-23 16:31:00|180.84|178.44|181.03|178.63|181.03|178.63|180.84|178.44|0
1648053070000|2022-03-23 16:31:10|180.84|178.44|180.84|178.44|180.93|178.53|180.84|178.44|0
1648053080000|2022-03-23 16:31:20|180.44|178.04|180.35|177.95|180.54|178.14|180.35|177.95|0
1648053090000|2022-03-23 16:31:30|180.44|178.04|180.44|178.04|180.54|178.14|180.44|178.04|0
1648053100000|2022-03-23 16:31:40|180.35|177.95|180.25|177.85|180.44|178.04|180.25|177.85|0
1648053110000|2022-03-23 16:31:50|180.15|177.75|180.05|177.65|180.15|177.75|180.05|177.65|0
1648053120000|2022-03-23 16:32:00|179.95|177.55|179.66|177.26|179.95|177.55|179.66|177.26|0
1648053130000|2022-03-23 16:32:10|179.76|177.36|179.51|177.11|179.76|177.36|179.51|177.11|0
1648053140000|2022-03-23 16:32:20|179.56|177.16|179.46|177.06|179.56|177.16|179.46|177.06|0
1648053150000|2022-03-23 16:32:30|179.56|177.16|179.66|177.26|179.66|177.26|179.56|177.16|0
1648053160000|2022-03-23 16:32:40|179.76|177.36|179.66|177.26|179.76|177.36|179.56|177.16|0
1648053170000|2022-03-23 16:32:50|179.56|177.16|179.85|177.45|179.85|177.45|179.56|177.16|0
1648053180000|2022-03-23 16:33:00|179.95|177.55|180.34|177.94|180.34|177.94|179.95|177.55|0
1648053190000|2022-03-23 16:33:10|180.44|178.04|180.54|178.14|180.54|178.14|180.34|177.94|0
1648053200000|2022-03-23 16:33:20|180.64|178.24|180.54|178.14|180.64|178.24|180.44|178.04|0
1648053210000|2022-03-23 16:33:30|180.34|177.94|180.25|177.85|180.44|178.04|180.25|177.85|0
1648053220000|2022-03-23 16:33:40|180.34|177.94|180.05|177.65|180.34|177.94|180.05|177.65|0
1648053230000|2022-03-23 16:33:50|179.95|177.55|179.9|177.5|179.95|177.55|179.9|177.5|0
1648053240000|2022-03-23 16:34:00|179.95|177.55|179.85|177.45|179.95|177.55|179.85|177.45|0
1648053250000|2022-03-23 16:34:10|180.05|177.65|180.05|177.65|180.05|177.65|179.95|177.55|0
1648053260000|2022-03-23 16:34:20|179.95|177.55|179.85|177.45|180.15|177.75|179.85|177.45|0
1648053270000|2022-03-23 16:34:30|179.8|177.4|179.85|177.45|179.95|177.55|179.76|177.36|0
1648053280000|2022-03-23 16:34:40|179.95|177.55|179.8|177.4|179.95|177.55|179.8|177.4|0
1648053290000|2022-03-23 16:34:50|179.66|177.26|179.76|177.36|179.85|177.45|179.66|177.26|0
1648053300000|2022-03-23 16:35:00|179.66|177.26|179.46|177.06|179.76|177.36|179.46|177.06|0
1648053310000|2022-03-23 16:35:10|179.36|176.96|178.97|176.57|179.36|176.96|178.97|176.57|0
1648053320000|2022-03-23 16:35:20|178.88|176.48|178.29|175.89|178.88|176.48|178.29|175.89|0
1648053330000|2022-03-23 16:35:30|178.39|175.99|178.44|176.04|178.44|176.04|178.29|175.89|0
1648053340000|2022-03-23 16:35:40|178.49|176.09|178.19|175.79|178.49|176.09|178.19|175.79|0
1648053350000|2022-03-23 16:35:50|178.29|175.89|177.9|175.5|178.29|175.89|177.9|175.5|0
1648053360000|2022-03-23 16:36:00|178.1|175.7|178.39|175.99|178.39|175.99|178.1|175.7|0
1648053370000|2022-03-23 16:36:10|178.49|176.09|178.68|176.28|178.68|176.28|178.49|176.09|0
1648053380000|2022-03-23 16:36:20|178.78|176.38|178.78|176.38|178.78|176.38|178.73|176.33|0
1648053390000|2022-03-23 16:36:30|178.88|176.48|178.88|176.48|178.88|176.48|178.58|176.18|0
1648053400000|2022-03-23 16:36:40|178.58|176.18|178.39|175.99|178.58|176.18|178.29|175.89|0
1648053410000|2022-03-23 16:36:50|178.78|176.38|178.78|176.38|178.88|176.48|178.78|176.38|0
1648053420000|2022-03-23 16:37:00|179.07|176.67|178.97|176.57|179.07|176.67|178.88|176.48|0
1648053430000|2022-03-23 16:37:10|178.88|176.48|178.68|176.28|178.88|176.48|178.68|176.28|0
1648053440000|2022-03-23 16:37:20|178.78|176.38|178.97|176.57|179.07|176.67|178.78|176.38|0
1648053450000|2022-03-23 16:37:30|178.88|176.48|178.88|176.48|178.88|176.48|178.78|176.38|0
1648053460000|2022-03-23 16:37:40|178.97|176.57|178.78|176.38|178.97|176.57|178.63|176.23|0
1648053470000|2022-03-23 16:37:50|178.97|176.57|178.97|176.57|178.97|176.57|178.97|176.57|0
1648053480000|2022-03-23 16:38:00|179.07|176.67|179.56|177.16|179.56|177.16|179.07|176.67|0
1648053490000|2022-03-23 16:38:10|179.36|176.96|179.36|176.96|179.36|176.96|179.27|176.87|0
1648053500000|2022-03-23 16:38:20|179.27|176.87|179.07|176.67|179.27|176.87|179.07|176.67|0
1648053510000|2022-03-23 16:38:30|178.97|176.57|178.68|176.28|178.97|176.57|178.68|176.28|0
1648053520000|2022-03-23 16:38:40|178.78|176.38|178.97|176.57|178.97|176.57|178.78|176.38|0
1648053530000|2022-03-23 16:38:50|179.07|176.67|179.17|176.77|179.31|176.91|179.07|176.67|0
1648053540000|2022-03-23 16:39:00|179.36|176.96|179.36|176.96|179.46|177.06|179.27|176.87|0
1648053550000|2022-03-23 16:39:10|179.27|176.87|179.17|176.77|179.27|176.87|179.12|176.72|0
1648053560000|2022-03-23 16:39:20|179.27|176.87|178.97|176.57|179.27|176.87|178.97|176.57|0
1648053570000|2022-03-23 16:39:30|179.07|176.67|178.87|176.47|179.07|176.67|178.87|176.47|0
1648053580000|2022-03-23 16:39:40|179.07|176.67|179.27|176.87|179.36|176.96|179.07|176.67|0
1648053590000|2022-03-23 16:39:50|179.07|176.67|178.97|176.57|179.07|176.67|178.97|176.57|0
1648053600000|2022-03-23 16:40:00|178.82|176.42|178.87|176.47|178.92|176.52|178.82|176.42|0
1648053610000|2022-03-23 16:40:10|178.97|176.57|179.26|176.86|179.26|176.86|178.87|176.47|0
1648053620000|2022-03-23 16:40:20|179.12|176.72|178.78|176.38|179.12|176.72|178.78|176.38|0
1648053630000|2022-03-23 16:40:30|178.68|176.28|178.58|176.18|178.68|176.28|178.48|176.08|0
1648053640000|2022-03-23 16:40:40|178.68|176.28|178.39|175.99|178.68|176.28|178.39|175.99|0
1648053650000|2022-03-23 16:40:50|178.48|176.08|178.43|176.03|178.48|176.08|178.39|175.99|0
1648053660000|2022-03-23 16:41:00|178.48|176.08|178.39|175.99|178.68|176.28|178.39|175.99|0
1648053670000|2022-03-23 16:41:10|178.48|176.08|178.39|175.99|178.48|176.08|178.39|175.99|0
1648053680000|2022-03-23 16:41:20|178.34|175.94|178.39|175.99|178.39|175.99|178.29|175.89|0
1648053690000|2022-03-23 16:41:30|178.29|175.89|178.73|176.33|178.73|176.33|178.29|175.89|0
1648053700000|2022-03-23 16:41:40|178.58|176.18|178.39|175.99|178.58|176.18|178.39|175.99|0
1648053710000|2022-03-23 16:41:50|178.09|175.69|178|175.6|178.14|175.74|178|175.6|0
1648053720000|2022-03-23 16:42:00|177.7|175.3|177.7|175.3|177.7|175.3|177.61|175.21|0
1648053730000|2022-03-23 16:42:10|177.51|175.11|177.51|175.11|177.56|175.16|177.51|175.11|0
1648053740000|2022-03-23 16:42:20|177.61|175.21|177.9|175.5|177.9|175.5|177.51|175.11|0
1648053750000|2022-03-23 16:42:30|178|175.6|177.95|175.55|178.09|175.69|177.95|175.55|0
1648053760000|2022-03-23 16:42:40|178.09|175.69|177.8|175.4|178.29|175.89|177.8|175.4|0
1648053770000|2022-03-23 16:42:50|177.9|175.5|178.04|175.64|178.04|175.64|177.9|175.5|0
1648053780000|2022-03-23 16:43:00|178|175.6|177.9|175.5|178|175.6|177.9|175.5|0
1648053790000|2022-03-23 16:43:10|178|175.6|177.8|175.4|178|175.6|177.8|175.4|0
1648053800000|2022-03-23 16:43:20|177.61|175.21|177.7|175.3|177.7|175.3|177.61|175.21|0
1648053810000|2022-03-23 16:43:30|177.8|175.4|177.7|175.3|177.8|175.4|177.7|175.3|0
1648053820000|2022-03-23 16:43:40|177.51|175.11|177.7|175.3|177.7|175.3|177.51|175.11|0
1648053830000|2022-03-23 16:43:50|177.61|175.21|177.32|174.92|177.61|175.21|177.32|174.92|0
1648053840000|2022-03-23 16:44:00|177.41|175.01|177.22|174.82|177.41|175.01|177.22|174.82|0
1648053850000|2022-03-23 16:44:10|177.32|174.92|177.32|174.92|177.41|175.01|177.32|174.92|0
1648053860000|2022-03-23 16:44:20|177.02|174.62|176.64|174.24|177.12|174.72|176.64|174.24|0
1648053870000|2022-03-23 16:44:30|176.54|174.14|176.73|174.33|176.83|174.43|176.54|174.14|0
1648053880000|2022-03-23 16:44:40|176.54|174.14|176.25|173.85|176.54|174.14|176.25|173.85|0
1648053890000|2022-03-23 16:44:50|176.15|173.75|176.15|173.75|176.15|173.75|176.15|173.75|0
1648053900000|2022-03-23 16:45:00|176.35|173.95|176.44|174.04|176.44|174.04|176.06|173.66|0
1648053910000|2022-03-23 16:45:10|176.54|174.14|175.96|173.56|176.54|174.14|175.96|173.56|0
1648053920000|2022-03-23 16:45:20|176.15|173.75|175.96|173.56|176.15|173.75|175.86|173.46|0
1648053930000|2022-03-23 16:45:30|175.86|173.46|175.67|173.27|175.86|173.46|175.67|173.27|0
1648053940000|2022-03-23 16:45:40|175.77|173.37|175.77|173.37|175.86|173.46|175.77|173.37|0
1648053950000|2022-03-23 16:45:50|175.67|173.27|175.52|173.12|175.77|173.37|175.52|173.12|0
1648053960000|2022-03-23 16:46:00|175.57|173.17|175.57|173.17|175.57|173.17|175.57|173.17|0
1648053970000|2022-03-23 16:46:10|175.48|173.08|175.57|173.17|175.57|173.17|175.48|173.08|0
1648053980000|2022-03-23 16:46:20|175.48|173.08|175.48|173.08|175.48|173.08|175.48|173.08|0
1648053990000|2022-03-23 16:46:30|175.57|173.17|175.77|173.37|175.77|173.37|175.57|173.17|0
1648054000000|2022-03-23 16:46:40|175.96|173.56|175.86|173.46|176.06|173.66|175.86|173.46|0
1648054010000|2022-03-23 16:46:50|176.06|173.66|176.06|173.66|176.15|173.75|176.06|173.66|0
1648054020000|2022-03-23 16:47:00|176.15|173.75|176.89|174.49|176.89|174.49|175.42|173.02|0
1648054030000|2022-03-23 16:47:10|177.08|174.68|176.98|174.58|177.08|174.68|176.98|174.58|0
1648054040000|2022-03-23 16:47:20|177.08|174.68|176.98|174.58|177.18|174.78|176.98|174.58|0
1648054050000|2022-03-23 16:47:30|177.08|174.68|176.98|174.58|177.28|174.88|176.98|174.58|0
1648054060000|2022-03-23 16:47:40|177.08|174.68|177.27|174.87|177.27|174.87|177.08|174.68|0
1648054070000|2022-03-23 16:47:50|177.37|174.97|177.27|174.87|177.47|175.07|177.27|174.87|0
1648054080000|2022-03-23 16:48:00|177.22|174.82|177.37|174.97|177.37|174.97|177.18|174.78|0
1648054090000|2022-03-23 16:48:10|177.47|175.07|177.66|175.26|177.66|175.26|177.47|175.07|0
1648054100000|2022-03-23 16:48:20|177.57|175.17|177.57|175.17|177.57|175.17|177.57|175.17|0
1648054110000|2022-03-23 16:48:30|177.66|175.26|177.76|175.36|177.76|175.36|177.61|175.21|0
1648054120000|2022-03-23 16:48:40|177.66|175.26|177.86|175.46|177.86|175.46|177.66|175.26|0
1648054130000|2022-03-23 16:48:50|177.76|175.36|177.86|175.46|177.86|175.46|177.76|175.36|0
1648054140000|2022-03-23 16:49:00|177.95|175.55|177.81|175.41|177.95|175.55|177.66|175.26|0
1648054150000|2022-03-23 16:49:10|177.95|175.55|177.86|175.46|177.95|175.55|177.76|175.36|0
1648054160000|2022-03-23 16:49:20|177.76|175.36|177.66|175.26|177.76|175.36|177.66|175.26|0
1648054170000|2022-03-23 16:49:30|177.76|175.36|177.57|175.17|177.76|175.36|177.57|175.17|0
1648054180000|2022-03-23 16:49:40|177.47|175.07|177.76|175.36|177.76|175.36|177.47|175.07|0
1648054190000|2022-03-23 16:49:50|177.57|175.17|177.47|175.07|177.57|175.17|177.47|175.07|0
1648054200000|2022-03-23 16:50:00|177.08|174.68|177.08|174.68|177.18|174.78|177.08|174.68|0
1648054210000|2022-03-23 16:50:10|176.98|174.58|176.89|174.49|176.98|174.58|176.89|174.49|0
1648054220000|2022-03-23 16:50:20|177.27|174.87|177.27|174.87|177.27|174.87|177.18|174.78|0
1648054230000|2022-03-23 16:50:30|177.37|174.97|177.37|174.97|177.47|175.07|177.37|174.97|0
1648054240000|2022-03-23 16:50:40|177.47|175.07|177.22|174.82|177.56|175.16|177.22|174.82|0
1648054250000|2022-03-23 16:50:50|177.27|174.87|177.18|174.78|177.37|174.97|177.18|174.78|0
1648054260000|2022-03-23 16:51:00|176.98|174.58|177.37|174.97|177.37|174.97|176.98|174.58|0
1648054270000|2022-03-23 16:51:10|177.22|174.82|177.51|175.11|177.56|175.16|177.22|174.82|0
1648054280000|2022-03-23 16:51:20|177.56|175.16|177.47|175.07|177.56|175.16|177.37|174.97|0
1648054290000|2022-03-23 16:51:30|177.56|175.16|177.66|175.26|177.66|175.26|177.56|175.16|0
1648054300000|2022-03-23 16:51:40|177.76|175.36|177.66|175.26|177.76|175.36|177.66|175.26|0
1648054310000|2022-03-23 16:51:50|177.37|174.97|177.66|175.26|177.66|175.26|177.37|174.97|0
1648054320000|2022-03-23 16:52:00|177.47|175.07|177.27|174.87|177.56|175.16|177.27|174.87|0
1648054330000|2022-03-23 16:52:10|177.37|174.97|177.66|175.26|177.66|175.26|177.37|174.97|0
1648054340000|2022-03-23 16:52:20|177.56|175.16|178.05|175.65|178.05|175.65|177.56|175.16|0
1648054350000|2022-03-23 16:52:30|178.15|175.75|178.15|175.75|178.15|175.75|178.05|175.65|0
1648054360000|2022-03-23 16:52:40|178.24|175.84|178.24|175.84|178.24|175.84|178.15|175.75|0
1648054370000|2022-03-23 16:52:50|178.44|176.04|178.54|176.14|178.54|176.14|178.34|175.94|0
1648054380000|2022-03-23 16:53:00|178.24|175.84|177.95|175.55|178.24|175.84|177.95|175.55|0
1648054390000|2022-03-23 16:53:10|178.05|175.65|178.24|175.84|178.24|175.84|178.05|175.65|0
1648054400000|2022-03-23 16:53:20|178.34|175.94|178.1|175.7|178.34|175.94|178.1|175.7|0
1648054410000|2022-03-23 16:53:30|177.95|175.55|178.05|175.65|178.05|175.65|177.95|175.55|0
1648054420000|2022-03-23 16:53:40|178.15|175.75|178.24|175.84|178.24|175.84|178.15|175.75|0
1648054430000|2022-03-23 16:53:50|178.15|175.75|178.24|175.84|178.34|175.94|178.15|175.75|0
1648054440000|2022-03-23 16:54:00|178.34|175.94|178.29|175.89|178.34|175.94|178.24|175.84|0
1648054450000|2022-03-23 16:54:10|178.34|175.94|178.24|175.84|178.34|175.94|178.24|175.84|0
1648054460000|2022-03-23 16:54:20|178.15|175.75|178.24|175.84|178.24|175.84|178.15|175.75|0
1648054470000|2022-03-23 16:54:30|178.15|175.75|177.85|175.45|178.15|175.75|177.85|175.45|0
1648054480000|2022-03-23 16:54:40|178.05|175.65|178.24|175.84|178.24|175.84|178.05|175.65|0
1648054490000|2022-03-23 16:54:50|178.34|175.94|178.15|175.75|178.34|175.94|178.15|175.75|0
1648054500000|2022-03-23 16:55:00|177.76|175.36|177.95|175.55|177.95|175.55|177.76|175.36|0
1648054510000|2022-03-23 16:55:10|177.85|175.45|178.15|175.75|178.15|175.75|177.85|175.45|0
1648054520000|2022-03-23 16:55:20|178.05|175.65|178.34|175.94|178.34|175.94|178.05|175.65|0
1648054530000|2022-03-23 16:55:30|178.24|175.84|178.34|175.94|178.53|176.13|178.24|175.84|0
1648054540000|2022-03-23 16:55:40|178.44|176.04|178.44|176.04|178.53|176.13|178.44|176.04|0
1648054550000|2022-03-23 16:55:50|178.19|175.79|178.05|175.65|178.24|175.84|178.05|175.65|0
1648054560000|2022-03-23 16:56:00|178.15|175.75|178.15|175.75|178.15|175.75|178.15|175.75|0
1648054570000|2022-03-23 16:56:10|178.05|175.65|178.05|175.65|178.05|175.65|177.95|175.55|0
1648054580000|2022-03-23 16:56:20|178.15|175.75|177.95|175.55|178.15|175.75|177.85|175.45|0
1648054590000|2022-03-23 16:56:30|178.09|175.69|178.15|175.75|178.24|175.84|178.09|175.69|0
1648054600000|2022-03-23 16:56:40|178.05|175.65|178.05|175.65|178.05|175.65|178.05|175.65|0
1648054610000|2022-03-23 16:56:50|178.15|175.75|178.34|175.94|178.34|175.94|178.09|175.69|0
1648054620000|2022-03-23 16:57:00|178.24|175.84|178.34|175.94|178.34|175.94|178.24|175.84|0
1648054630000|2022-03-23 16:57:10|178.15|175.75|178.05|175.65|178.15|175.75|178.05|175.65|0
1648054640000|2022-03-23 16:57:20|178.15|175.75|178.44|176.04|178.44|176.04|178.15|175.75|0
1648054650000|2022-03-23 16:57:30|178.34|175.94|178.14|175.74|178.34|175.94|178.14|175.74|0
1648054660000|2022-03-23 16:57:40|178.05|175.65|177.95|175.55|178.14|175.74|177.95|175.55|0
1648054670000|2022-03-23 16:57:50|177.85|175.45|178.05|175.65|178.05|175.65|177.85|175.45|0
1648054680000|2022-03-23 16:58:00|177.85|175.45|177.71|175.31|177.85|175.45|177.71|175.31|0
1648054690000|2022-03-23 16:58:10|177.76|175.36|178.34|175.94|178.34|175.94|177.66|175.26|0
1648054700000|2022-03-23 16:58:20|178.44|176.04|178.24|175.84|178.44|176.04|178.24|175.84|0
1648054710000|2022-03-23 16:58:30|178.14|175.74|178.34|175.94|178.34|175.94|178.14|175.74|0
1648054720000|2022-03-23 16:58:40|178.44|176.04|178.53|176.13|178.53|176.13|178.44|176.04|0
1648054730000|2022-03-23 16:58:50|178.34|175.94|178.24|175.84|178.34|175.94|178.24|175.84|0
1648054740000|2022-03-23 16:59:00|178.44|176.04|178.63|176.23|178.63|176.23|178.44|176.04|0
1648054750000|2022-03-23 16:59:10|178.53|176.13|178.63|176.23|178.63|176.23|178.44|176.04|0
1648054760000|2022-03-23 16:59:20|178.53|176.13|178.63|176.23|178.73|176.33|178.53|176.13|0
1648054770000|2022-03-23 16:59:30|178.83|176.43|178.73|176.33|178.83|176.43|178.73|176.33|0
1648054780000|2022-03-23 16:59:40|178.92|176.52|178.92|176.52|178.92|176.52|178.83|176.43|0
1648054790000|2022-03-23 16:59:50|178.83|176.43|178.63|176.23|178.83|176.43|178.63|176.23|0
1648054800000|2022-03-23 17:00:00|178.53|176.13|178.53|176.13|178.63|176.23|178.53|176.13|0
1648054810000|2022-03-23 17:00:10|178.44|176.04|178.83|176.43|178.83|176.43|178.44|176.04|0
1648054820000|2022-03-23 17:00:20|178.73|176.33|178.63|176.23|178.83|176.43|178.63|176.23|0
1648054830000|2022-03-23 17:00:30|178.73|176.33|178.53|176.13|178.73|176.33|178.53|176.13|0
1648054840000|2022-03-23 17:00:40|178.63|176.23|179.02|176.62|179.02|176.62|178.63|176.23|0
1648054850000|2022-03-23 17:00:50|178.73|176.33|178.63|176.23|178.73|176.33|178.63|176.23|0
1648054860000|2022-03-23 17:01:00|178.53|176.13|178.38|175.98|178.53|176.13|178.38|175.98|0
1648054870000|2022-03-23 17:01:10|178.44|176.04|178.38|175.98|178.44|176.04|178.34|175.94|0
1648054880000|2022-03-23 17:01:20|178.34|175.94|178.53|176.13|178.63|176.23|178.34|175.94|0
1648054890000|2022-03-23 17:01:30|178.63|176.23|178.63|176.23|178.63|176.23|178.63|176.23|0
1648054900000|2022-03-23 17:01:40|178.53|176.13|178.34|175.94|178.63|176.23|178.34|175.94|0
1648054910000|2022-03-23 17:01:50|178.29|175.89|178.19|175.79|178.44|176.04|178.19|175.79|0
1648054920000|2022-03-23 17:02:00|178.05|175.65|177.66|175.26|178.05|175.65|177.66|175.26|0
1648054930000|2022-03-23 17:02:10|178.09|175.69|178.05|175.65|178.14|175.74|178.05|175.65|0
1648054940000|2022-03-23 17:02:20|178.24|175.84|178.34|175.94|178.34|175.94|178.24|175.84|0
1648054950000|2022-03-23 17:02:30|178.43|176.03|177.75|175.35|178.43|176.03|177.75|175.35|0
1648054960000|2022-03-23 17:02:40|177.85|175.45|177.08|174.68|177.85|175.45|177.08|174.68|0
1648054970000|2022-03-23 17:02:50|177.17|174.77|177.37|174.97|177.46|175.06|177.17|174.77|0
1648054980000|2022-03-23 17:03:00|177.66|175.26|177.32|174.92|177.66|175.26|177.32|174.92|0
1648054990000|2022-03-23 17:03:10|177.17|174.77|176.98|174.58|177.17|174.77|176.98|174.58|0
1648055000000|2022-03-23 17:03:20|176.79|174.39|177.17|174.77|177.17|174.77|176.79|174.39|0
1648055010000|2022-03-23 17:03:30|177.12|174.72|177.08|174.68|177.12|174.72|177.08|174.68|0
1648055020000|2022-03-23 17:03:40|176.98|174.58|176.88|174.48|176.98|174.58|176.79|174.39|0
1648055030000|2022-03-23 17:03:50|176.79|174.39|176.98|174.58|176.98|174.58|176.79|174.39|0
1648055040000|2022-03-23 17:04:00|177.46|175.06|177.46|175.06|177.56|175.16|177.46|175.06|0
1648055050000|2022-03-23 17:04:10|177.56|175.16|177.27|174.87|177.56|175.16|177.27|174.87|0
1648055060000|2022-03-23 17:04:20|177.37|174.97|176.98|174.58|177.37|174.97|176.88|174.48|0
1648055070000|2022-03-23 17:04:30|176.88|174.48|176.79|174.39|176.88|174.48|176.79|174.39|0
1648055080000|2022-03-23 17:04:40|176.88|174.48|176.69|174.29|176.88|174.48|176.59|174.19|0
1648055090000|2022-03-23 17:04:50|176.49|174.09|176.59|174.19|176.73|174.33|176.49|174.09|0
1648055100000|2022-03-23 17:05:00|176.69|174.29|176.59|174.19|176.69|174.29|176.49|174.09|0
1648055110000|2022-03-23 17:05:10|176.69|174.29|176.64|174.24|176.69|174.29|176.59|174.19|0
1648055120000|2022-03-23 17:05:20|176.73|174.33|176.78|174.38|176.78|174.38|176.69|174.29|0
1648055130000|2022-03-23 17:05:30|177.08|174.68|177.17|174.77|177.27|174.87|177.08|174.68|0
1648055140000|2022-03-23 17:05:40|177.27|174.87|177.37|174.97|177.37|174.97|177.27|174.87|0
1648055150000|2022-03-23 17:05:50|177.27|174.87|177.37|174.97|177.37|174.97|177.27|174.87|0
1648055160000|2022-03-23 17:06:00|177.17|174.77|177.61|175.21|177.66|175.26|177.17|174.77|0
1648055170000|2022-03-23 17:06:10|177.75|175.35|177.85|175.45|177.85|175.45|177.66|175.26|0
1648055180000|2022-03-23 17:06:20|178.04|175.64|177.56|175.16|178.04|175.64|177.56|175.16|0
1648055190000|2022-03-23 17:06:30|177.7|175.3|177.56|175.16|177.75|175.35|177.56|175.16|0
1648055200000|2022-03-23 17:06:40|177.66|175.26|177.66|175.26|177.75|175.35|177.61|175.21|0
1648055210000|2022-03-23 17:06:50|177.75|175.35|177.75|175.35|177.85|175.45|177.75|175.35|0
1648055220000|2022-03-23 17:07:00|177.85|175.45|177.95|175.55|178.04|175.64|177.85|175.45|0
1648055230000|2022-03-23 17:07:10|177.9|175.5|177.85|175.45|177.9|175.5|177.75|175.35|0
1648055240000|2022-03-23 17:07:20|177.75|175.35|177.46|175.06|177.75|175.35|177.46|175.06|0
1648055250000|2022-03-23 17:07:30|177.36|174.96|177.17|174.77|177.36|174.96|177.17|174.77|0
1648055260000|2022-03-23 17:07:40|177.22|174.82|177.07|174.67|177.27|174.87|177.07|174.67|0
1648055270000|2022-03-23 17:07:50|177.27|174.87|177.66|175.26|177.66|175.26|177.27|174.87|0
1648055280000|2022-03-23 17:08:00|177.56|175.16|177.85|175.45|177.85|175.45|177.56|175.16|0
1648055290000|2022-03-23 17:08:10|177.95|175.55|177.95|175.55|177.95|175.55|177.95|175.55|0
1648055300000|2022-03-23 17:08:20|177.75|175.35|177.66|175.26|177.85|175.45|177.66|175.26|0
1648055310000|2022-03-23 17:08:30|177.56|175.16|177.46|175.06|177.56|175.16|177.36|174.96|0
1648055320000|2022-03-23 17:08:40|177.66|175.26|177.56|175.16|177.75|175.35|177.56|175.16|0
1648055330000|2022-03-23 17:08:50|177.7|175.3|177.75|175.35|177.75|175.35|177.7|175.3|0
1648055340000|2022-03-23 17:09:00|177.85|175.45|177.95|175.55|177.95|175.55|177.75|175.35|0
1648055350000|2022-03-23 17:09:10|177.85|175.45|177.56|175.16|177.95|175.55|177.56|175.16|0
1648055360000|2022-03-23 17:09:20|177.75|175.35|177.95|175.55|177.95|175.55|177.66|175.26|0
1648055370000|2022-03-23 17:09:30|178.04|175.64|177.99|175.59|178.24|175.84|177.99|175.59|0
1648055380000|2022-03-23 17:09:40|178.24|175.84|178.24|175.84|178.34|175.94|178.24|175.84|0
1648055390000|2022-03-23 17:09:50|178.14|175.74|178.14|175.74|178.19|175.79|178.14|175.74|0
1648055400000|2022-03-23 17:10:00|178.04|175.64|177.85|175.45|178.14|175.74|177.85|175.45|0
1648055410000|2022-03-23 17:10:10|177.95|175.55|177.75|175.35|177.95|175.55|177.65|175.25|0
1648055420000|2022-03-23 17:10:20|177.85|175.45|178.09|175.69|178.14|175.74|177.85|175.45|0
1648055430000|2022-03-23 17:10:30|178.24|175.84|178.04|175.64|178.24|175.84|178.04|175.64|0
1648055440000|2022-03-23 17:10:40|178.14|175.74|178.33|175.93|178.33|175.93|178.14|175.74|0
1648055450000|2022-03-23 17:10:50|178.24|175.84|178.33|175.93|178.33|175.93|178.24|175.84|0
1648055460000|2022-03-23 17:11:00|178.43|176.03|178.33|175.93|178.43|176.03|178.33|175.93|0
1648055470000|2022-03-23 17:11:10|177.85|175.45|177.75|175.35|177.95|175.55|177.75|175.35|0
1648055480000|2022-03-23 17:11:20|177.85|175.45|177.75|175.35|177.95|175.55|177.75|175.35|0
1648055490000|2022-03-23 17:11:30|177.85|175.45|177.65|175.25|177.85|175.45|177.65|175.25|0
1648055500000|2022-03-23 17:11:40|177.46|175.06|177.46|175.06|177.46|175.06|177.41|175.01|0
1648055510000|2022-03-23 17:11:50|177.65|175.25|177.36|174.96|177.65|175.25|177.36|174.96|0
1648055520000|2022-03-23 17:12:00|177.46|175.06|177.46|175.06|177.46|175.06|177.27|174.87|0
1648055530000|2022-03-23 17:12:10|177.7|175.3|177.46|175.06|177.75|175.35|177.46|175.06|0
1648055540000|2022-03-23 17:12:20|177.36|174.96|177.07|174.67|177.36|174.96|177.07|174.67|0
1648055550000|2022-03-23 17:12:30|177.12|174.72|177.27|174.87|177.36|174.96|177.07|174.67|0
1648055560000|2022-03-23 17:12:40|177.36|174.96|177.27|174.87|177.36|174.96|177.07|174.67|0
1648055570000|2022-03-23 17:12:50|177.17|174.77|177.07|174.67|177.17|174.77|177.07|174.67|0
1648055580000|2022-03-23 17:13:00|176.98|174.58|176.93|174.53|176.98|174.58|176.88|174.48|0
1648055590000|2022-03-23 17:13:10|177.07|174.67|177.36|174.96|177.36|174.96|177.07|174.67|0
1648055600000|2022-03-23 17:13:20|177.27|174.87|177.07|174.67|177.27|174.87|177.07|174.67|0
1648055610000|2022-03-23 17:13:30|177.17|174.77|177.17|174.77|177.27|174.87|177.17|174.77|0
1648055620000|2022-03-23 17:13:40|177.27|174.87|177.56|175.16|177.56|175.16|177.27|174.87|0
1648055630000|2022-03-23 17:13:50|177.65|175.25|177.65|175.25|177.65|175.25|177.51|175.11|0
1648055640000|2022-03-23 17:14:00|177.75|175.35|177.46|175.06|177.85|175.45|177.46|175.06|0
1648055650000|2022-03-23 17:14:10|177.56|175.16|177.56|175.16|177.56|175.16|177.56|175.16|0
1648055660000|2022-03-23 17:14:20|177.6|175.2|177.51|175.11|177.6|175.2|177.46|175.06|0
1648055670000|2022-03-23 17:14:30|177.56|175.16|177.75|175.35|177.75|175.35|177.56|175.16|0
1648055680000|2022-03-23 17:14:40|177.7|175.3|177.56|175.16|177.7|175.3|177.56|175.16|0
1648055690000|2022-03-23 17:14:50|177.75|175.35|177.65|175.25|177.75|175.35|177.65|175.25|0
1648055700000|2022-03-23 17:15:00|177.94|175.54|178.04|175.64|178.04|175.64|177.85|175.45|0
1648055710000|2022-03-23 17:15:10|177.99|175.59|177.65|175.25|177.99|175.59|177.65|175.25|0
1648055720000|2022-03-23 17:15:20|177.56|175.16|177.36|174.96|177.56|175.16|177.36|174.96|0
1648055730000|2022-03-23 17:15:30|177.21|174.81|177.46|175.06|177.46|175.06|177.17|174.77|0
1648055740000|2022-03-23 17:15:40|177.51|175.11|177.56|175.16|177.56|175.16|177.46|175.06|0
1648055750000|2022-03-23 17:15:50|177.65|175.25|177.46|175.06|177.65|175.25|177.36|174.96|0
1648055760000|2022-03-23 17:16:00|177.12|174.72|177.46|175.06|177.56|175.16|177.12|174.72|0
1648055770000|2022-03-23 17:16:10|177.56|175.16|177.75|175.35|177.75|175.35|177.56|175.16|0
1648055780000|2022-03-23 17:16:20|177.65|175.25|177.56|175.16|177.65|175.25|177.56|175.16|0
1648055790000|2022-03-23 17:16:30|177.46|175.06|177.36|174.96|177.46|175.06|177.36|174.96|0
1648055800000|2022-03-23 17:16:40|177.46|175.06|177.36|174.96|177.46|175.06|177.36|174.96|0
1648055810000|2022-03-23 17:16:50|177.26|174.86|176.97|174.57|177.26|174.86|176.97|174.57|0
1648055820000|2022-03-23 17:17:00|176.49|174.09|176.49|174.09|176.49|174.09|176.49|174.09|0
1648055830000|2022-03-23 17:17:10|176.1|173.7|175.82|173.42|176.3|173.9|175.82|173.42|0
1648055840000|2022-03-23 17:17:20|175.76|173.36|175.72|173.32|175.91|173.51|175.72|173.32|0
1648055850000|2022-03-23 17:17:30|175.76|173.36|176.2|173.8|176.2|173.8|175.76|173.36|0
1648055860000|2022-03-23 17:17:40|176.1|173.7|176.2|173.8|176.3|173.9|176.1|173.7|0
1648055870000|2022-03-23 17:17:50|176.3|173.9|176.2|173.8|176.3|173.9|176.15|173.75|0
1648055880000|2022-03-23 17:18:00|176.49|174.09|176.59|174.19|176.59|174.19|176.39|173.99|0
1648055890000|2022-03-23 17:18:10|176.68|174.28|176.59|174.19|176.68|174.28|176.59|174.19|0
1648055900000|2022-03-23 17:18:20|176.68|174.28|176.49|174.09|176.68|174.28|176.49|174.09|0
1648055910000|2022-03-23 17:18:30|176.59|174.19|176.49|174.09|176.68|174.28|176.49|174.09|0
1648055920000|2022-03-23 17:18:40|176.59|174.19|176.49|174.09|176.59|174.19|176.39|173.99|0
1648055930000|2022-03-23 17:18:50|176.44|174.04|176.39|173.99|176.49|174.09|176.39|173.99|0
1648055940000|2022-03-23 17:19:00|176.3|173.9|176.2|173.8|176.3|173.9|176.2|173.8|0
1648055950000|2022-03-23 17:19:10|176.3|173.9|176.3|173.9|176.3|173.9|176.2|173.8|0
1648055960000|2022-03-23 17:19:20|176.1|173.7|175.86|173.46|176.1|173.7|175.86|173.46|0
1648055970000|2022-03-23 17:19:30|175.91|173.51|175.81|173.41|175.91|173.51|175.81|173.41|0
1648055980000|2022-03-23 17:19:40|175.72|173.32|175.81|173.41|175.81|173.41|175.72|173.32|0
1648055990000|2022-03-23 17:19:50|175.91|173.51|175.81|173.41|175.91|173.51|175.67|173.27|0
1648056000000|2022-03-23 17:20:00|175.86|173.46|175.91|173.51|176.2|173.8|175.86|173.46|0
1648056010000|2022-03-23 17:20:10|176.01|173.61|175.91|173.51|176.2|173.8|175.91|173.51|0
1648056020000|2022-03-23 17:20:20|175.81|173.41|175.91|173.51|175.91|173.51|175.81|173.41|0
1648056030000|2022-03-23 17:20:30|175.81|173.41|175.67|173.27|175.81|173.41|175.67|173.27|0
1648056040000|2022-03-23 17:20:40|175.62|173.22|175.81|173.41|175.81|173.41|175.62|173.22|0
1648056050000|2022-03-23 17:20:50|175.62|173.22|175.43|173.03|175.62|173.22|175.43|173.03|0
1648056060000|2022-03-23 17:21:00|175.33|172.93|175.33|172.93|175.43|173.03|175.33|172.93|0
1648056070000|2022-03-23 17:21:10|175.43|173.03|175.33|172.93|175.43|173.03|175.33|172.93|0
1648056080000|2022-03-23 17:21:20|175.14|172.74|175.14|172.74|175.24|172.84|175.14|172.74|0
1648056090000|2022-03-23 17:21:30|175.04|172.64|174.85|172.45|175.04|172.64|174.85|172.45|0
1648056100000|2022-03-23 17:21:40|174.76|172.36|174.85|172.45|174.85|172.45|174.66|172.26|0
1648056110000|2022-03-23 17:21:50|174.76|172.36|174.56|172.16|174.76|172.36|174.56|172.16|0
1648056120000|2022-03-23 17:22:00|174.66|172.26|174.37|171.97|174.66|172.26|174.37|171.97|0
1648056130000|2022-03-23 17:22:10|174.47|172.07|174.28|171.88|174.51|172.11|174.28|171.88|0
1648056140000|2022-03-23 17:22:20|174.37|171.97|174.66|172.26|174.66|172.26|174.37|171.97|0
1648056150000|2022-03-23 17:22:30|174.71|172.31|174.85|172.45|174.85|172.45|174.71|172.31|0
1648056160000|2022-03-23 17:22:40|174.66|172.26|174.85|172.45|174.9|172.5|174.66|172.26|0
1648056170000|2022-03-23 17:22:50|174.66|172.26|174.85|172.45|174.85|172.45|174.66|172.26|0
1648056180000|2022-03-23 17:23:00|174.95|172.55|174.47|172.07|174.95|172.55|174.47|172.07|0
1648056190000|2022-03-23 17:23:10|174.37|171.97|174.75|172.35|174.75|172.35|174.37|171.97|0
1648056200000|2022-03-23 17:23:20|174.56|172.16|174.56|172.16|174.56|172.16|174.56|172.16|0
1648056210000|2022-03-23 17:23:30|174.47|172.07|174.28|171.88|174.47|172.07|174.28|171.88|0
1648056220000|2022-03-23 17:23:40|174.37|171.97|174.28|171.88|174.51|172.11|174.28|171.88|0
1648056230000|2022-03-23 17:23:50|174.18|171.78|174.18|171.78|174.28|171.88|174.18|171.78|0
1648056240000|2022-03-23 17:24:00|174.08|171.68|173.8|171.4|174.08|171.68|173.8|171.4|0
1648056250000|2022-03-23 17:24:10|173.89|171.49|174.08|171.68|174.08|171.68|173.89|171.49|0
1648056260000|2022-03-23 17:24:20|174.27|171.87|174.37|171.97|174.56|172.16|174.27|171.87|0
1648056270000|2022-03-23 17:24:30|174.27|171.87|173.89|171.49|174.27|171.87|173.89|171.49|0
1648056280000|2022-03-23 17:24:40|173.99|171.59|173.99|171.59|174.08|171.68|173.99|171.59|0
1648056290000|2022-03-23 17:24:50|173.89|171.49|173.89|171.49|173.89|171.49|173.7|171.3|0
1648056300000|2022-03-23 17:25:00|173.8|171.4|173.32|170.92|173.8|171.4|173.32|170.92|0
1648056310000|2022-03-23 17:25:10|173.13|170.73|172.98|170.58|173.13|170.73|172.94|170.54|0
1648056320000|2022-03-23 17:25:20|173.03|170.63|172.84|170.44|173.03|170.63|172.84|170.44|0
1648056330000|2022-03-23 17:25:30|172.94|170.54|172.75|170.35|172.94|170.54|172.75|170.35|0
1648056340000|2022-03-23 17:25:40|172.84|170.44|172.65|170.25|172.84|170.44|172.65|170.25|0
1648056350000|2022-03-23 17:25:50|172.55|170.15|172.36|169.96|172.55|170.15|172.36|169.96|0
1648056360000|2022-03-23 17:26:00|172.65|170.25|172.55|170.15|172.65|170.25|172.46|170.06|0
1648056370000|2022-03-23 17:26:10|172.46|170.06|172.46|170.06|172.46|170.06|172.46|170.06|0
1648056380000|2022-03-23 17:26:20|172.55|170.15|172.75|170.35|172.75|170.35|172.46|170.06|0
1648056390000|2022-03-23 17:26:30|172.84|170.44|172.84|170.44|172.84|170.44|172.79|170.39|0
1648056400000|2022-03-23 17:26:40|172.74|170.34|172.55|170.15|172.84|170.44|172.55|170.15|0
1648056410000|2022-03-23 17:26:50|172.74|170.34|172.36|169.96|172.74|170.34|172.36|169.96|0
1648056420000|2022-03-23 17:27:00|172.27|169.87|172.27|169.87|172.27|169.87|172.17|169.77|0
1648056430000|2022-03-23 17:27:10|172.17|169.77|172.27|169.87|172.36|169.96|172.17|169.77|0
1648056440000|2022-03-23 17:27:20|172.17|169.77|172.27|169.87|172.27|169.87|172.17|169.77|0
1648056450000|2022-03-23 17:27:30|172.36|169.96|172.55|170.15|172.55|170.15|172.36|169.96|0
1648056460000|2022-03-23 17:27:40|172.65|170.25|172.74|170.34|172.74|170.34|172.65|170.25|0
1648056470000|2022-03-23 17:27:50|172.65|170.25|172.65|170.25|172.65|170.25|172.55|170.15|0
1648056480000|2022-03-23 17:28:00|173.03|170.63|172.65|170.25|173.03|170.63|172.65|170.25|0
1648056490000|2022-03-23 17:28:10|172.94|170.54|172.94|170.54|172.94|170.54|172.84|170.44|0
1648056500000|2022-03-23 17:28:20|172.84|170.44|172.55|170.15|172.84|170.44|172.55|170.15|0
1648056510000|2022-03-23 17:28:30|172.46|170.06|172.36|169.96|172.65|170.25|172.36|169.96|0
1648056520000|2022-03-23 17:28:40|172.41|170.01|172.46|170.06|172.46|170.06|172.36|169.96|0
1648056530000|2022-03-23 17:28:50|172.36|169.96|172.55|170.15|172.55|170.15|172.36|169.96|0
1648056540000|2022-03-23 17:29:00|172.5|170.1|172.17|169.77|172.5|170.1|172.08|169.68|0
1648056550000|2022-03-23 17:29:10|172.36|169.96|172.27|169.87|172.36|169.96|172.17|169.77|0
1648056560000|2022-03-23 17:29:20|172.36|169.96|172.17|169.77|172.36|169.96|172.17|169.77|0
1648056570000|2022-03-23 17:29:30|172.08|169.68|171.41|169.01|172.08|169.68|171.41|169.01|0
1648056580000|2022-03-23 17:29:40|171.79|169.39|171.6|169.2|171.79|169.39|171.6|169.2|0
1648056590000|2022-03-23 17:29:50|171.7|169.3|171.98|169.58|171.98|169.58|171.7|169.3|0
1648056600000|2022-03-23 17:30:00|171.7|169.3|171.32|168.92|171.7|169.3|171.32|168.92|0
1648056610000|2022-03-23 17:30:10|171.22|168.82|171.22|168.82|171.22|168.82|171.03|168.63|0
1648056620000|2022-03-23 17:30:20|171.13|168.73|171.03|168.63|171.22|168.82|171.03|168.63|0
1648056630000|2022-03-23 17:30:30|171.13|168.73|171.08|168.68|171.13|168.73|171.03|168.63|0
1648056640000|2022-03-23 17:30:40|171.13|168.73|171.41|169.01|171.41|169.01|171.13|168.73|0
1648056650000|2022-03-23 17:30:50|171.51|169.11|171.27|168.87|171.51|169.11|171.27|168.87|0
1648056660000|2022-03-23 17:31:00|171.22|168.82|171.32|168.92|171.32|168.92|171.22|168.82|0
1648056670000|2022-03-23 17:31:10|171.41|169.01|171.41|169.01|171.41|169.01|171.41|169.01|0
1648056680000|2022-03-23 17:31:20|171.51|169.11|172.17|169.77|172.17|169.77|171.51|169.11|0
1648056690000|2022-03-23 17:31:30|172.27|169.87|172.46|170.06|172.46|170.06|172.27|169.87|0
1648056700000|2022-03-23 17:31:40|172.65|170.25|172.65|170.25|172.74|170.34|172.55|170.15|0
1648056710000|2022-03-23 17:31:50|172.74|170.34|172.84|170.44|172.93|170.53|172.74|170.34|0
1648056720000|2022-03-23 17:32:00|173.03|170.63|172.74|170.34|173.03|170.63|172.74|170.34|0
1648056730000|2022-03-23 17:32:10|172.65|170.25|172.65|170.25|172.65|170.25|172.55|170.15|0
1648056740000|2022-03-23 17:32:20|172.93|170.53|172.93|170.53|172.93|170.53|172.84|170.44|0
1648056750000|2022-03-23 17:32:30|172.84|170.44|173.03|170.63|173.17|170.77|172.84|170.44|0
1648056760000|2022-03-23 17:32:40|173.12|170.72|173.27|170.87|173.27|170.87|173.12|170.72|0
1648056770000|2022-03-23 17:32:50|173.22|170.82|173.12|170.72|173.22|170.82|173.12|170.72|0
1648056780000|2022-03-23 17:33:00|173.22|170.82|173.22|170.82|173.22|170.82|173.22|170.82|0
1648056790000|2022-03-23 17:33:10|172.93|170.53|172.93|170.53|173.03|170.63|172.93|170.53|0
1648056800000|2022-03-23 17:33:20|172.84|170.44|173.12|170.72|173.12|170.72|172.84|170.44|0
1648056810000|2022-03-23 17:33:30|173.22|170.82|173.31|170.91|173.31|170.91|173.12|170.72|0
1648056820000|2022-03-23 17:33:40|173.22|170.82|173.31|170.91|173.31|170.91|173.22|170.82|0
1648056830000|2022-03-23 17:33:50|173.22|170.82|173.12|170.72|173.22|170.82|173.12|170.72|0
1648056840000|2022-03-23 17:34:00|173.03|170.63|173.22|170.82|173.22|170.82|173.03|170.63|0
1648056850000|2022-03-23 17:34:10|173.31|170.91|173.41|171.01|173.41|171.01|173.22|170.82|0
1648056860000|2022-03-23 17:34:20|173.27|170.87|173.41|171.01|173.41|171.01|173.27|170.87|0
1648056870000|2022-03-23 17:34:30|173.51|171.11|173.7|171.3|173.7|171.3|173.51|171.11|0
1648056880000|2022-03-23 17:34:40|173.6|171.2|173.51|171.11|173.6|171.2|173.51|171.11|0
1648056890000|2022-03-23 17:34:50|173.41|171.01|173.12|170.72|173.41|171.01|173.12|170.72|0
1648056900000|2022-03-23 17:35:00|173.31|170.91|173.12|170.72|173.31|170.91|173.12|170.72|0
1648056910000|2022-03-23 17:35:10|173.03|170.63|173.03|170.63|173.12|170.72|172.93|170.53|0
1648056920000|2022-03-23 17:35:20|172.93|170.53|172.65|170.25|172.93|170.53|172.65|170.25|0
1648056930000|2022-03-23 17:35:30|172.74|170.34|172.74|170.34|172.74|170.34|172.74|170.34|0
1648056940000|2022-03-23 17:35:40|173.03|170.63|173.12|170.72|173.12|170.72|173.03|170.63|0
1648056950000|2022-03-23 17:35:50|173.03|170.63|173.22|170.82|173.22|170.82|173.03|170.63|0
1648056960000|2022-03-23 17:36:00|173.41|171.01|173.51|171.11|173.6|171.2|173.41|171.01|0
1648056970000|2022-03-23 17:36:10|173.31|170.91|173.51|171.11|173.51|171.11|173.31|170.91|0
1648056980000|2022-03-23 17:36:20|173.31|170.91|173.03|170.63|173.31|170.91|173.03|170.63|0
1648056990000|2022-03-23 17:36:30|173.12|170.72|173.22|170.82|173.31|170.91|173.12|170.72|0
1648057000000|2022-03-23 17:36:40|173.26|170.86|173.22|170.82|173.26|170.86|173.12|170.72|0
1648057010000|2022-03-23 17:36:50|173.12|170.72|173.12|170.72|173.12|170.72|173.03|170.63|0
1648057020000|2022-03-23 17:37:00|173.22|170.82|172.65|170.25|173.22|170.82|172.65|170.25|0
1648057030000|2022-03-23 17:37:10|172.74|170.34|172.93|170.53|172.93|170.53|172.74|170.34|0
1648057040000|2022-03-23 17:37:20|173.03|170.63|173.03|170.63|173.03|170.63|173.03|170.63|0
1648057050000|2022-03-23 17:37:30|172.93|170.53|173.31|170.91|173.31|170.91|172.93|170.53|0
1648057060000|2022-03-23 17:37:40|173.41|171.01|173.41|171.01|173.5|171.1|173.41|171.01|0
1648057070000|2022-03-23 17:37:50|173.31|170.91|173.22|170.82|173.31|170.91|173.12|170.72|0
1648057080000|2022-03-23 17:38:00|173.12|170.72|173.31|170.91|173.41|171.01|173.12|170.72|0
1648057090000|2022-03-23 17:38:10|173.5|171.1|173.5|171.1|173.5|171.1|173.5|171.1|0
1648057100000|2022-03-23 17:38:20|173.41|171.01|173.5|171.1|173.5|171.1|173.22|170.82|0
1648057110000|2022-03-23 17:38:30|173.6|171.2|173.6|171.2|173.7|171.3|173.6|171.2|0
1648057120000|2022-03-23 17:38:40|173.5|171.1|173.5|171.1|173.6|171.2|173.5|171.1|0
1648057130000|2022-03-23 17:38:50|173.6|171.2|173.5|171.1|173.6|171.2|173.5|171.1|0
1648057140000|2022-03-23 17:39:00|173.31|170.91|173.41|171.01|173.41|171.01|173.22|170.82|0
1648057150000|2022-03-23 17:39:10|173.22|170.82|173.31|170.91|173.5|171.1|173.22|170.82|0
1648057160000|2022-03-23 17:39:20|173.22|170.82|173.5|171.1|173.5|171.1|173.22|170.82|0
1648057170000|2022-03-23 17:39:30|173.45|171.05|173.31|170.91|173.45|171.05|173.31|170.91|0
1648057180000|2022-03-23 17:39:40|173.22|170.82|173.22|170.82|173.26|170.86|173.22|170.82|0
1648057190000|2022-03-23 17:39:50|173.17|170.77|173.03|170.63|173.17|170.77|173.03|170.63|0
1648057200000|2022-03-23 17:40:00|172.93|170.53|172.84|170.44|172.93|170.53|172.84|170.44|0
1648057210000|2022-03-23 17:40:10|172.88|170.48|172.74|170.34|172.88|170.48|172.74|170.34|0
1648057220000|2022-03-23 17:40:20|172.69|170.29|172.45|170.05|172.69|170.29|172.45|170.05|0
1648057230000|2022-03-23 17:40:30|172.36|169.96|172.64|170.24|172.64|170.24|172.36|169.96|0
1648057240000|2022-03-23 17:40:40|172.55|170.15|172.64|170.24|172.84|170.44|172.55|170.15|0
1648057250000|2022-03-23 17:40:50|172.55|170.15|172.45|170.05|172.55|170.15|172.45|170.05|0
1648057260000|2022-03-23 17:41:00|172.55|170.15|172.45|170.05|172.55|170.15|172.45|170.05|0
1648057270000|2022-03-23 17:41:10|172.36|169.96|172.26|169.86|172.36|169.96|172.26|169.86|0
1648057280000|2022-03-23 17:41:20|172.07|169.67|172.17|169.77|172.17|169.77|172.07|169.67|0
1648057290000|2022-03-23 17:41:30|172.12|169.72|172.17|169.77|172.17|169.77|172.12|169.72|0
1648057300000|2022-03-23 17:41:40|172.45|170.05|172.36|169.96|172.45|170.05|172.36|169.96|0
1648057310000|2022-03-23 17:41:50|172.26|169.86|172.26|169.86|172.26|169.86|172.17|169.77|0
1648057320000|2022-03-23 17:42:00|172.55|170.15|172.74|170.34|172.74|170.34|172.55|170.15|0
1648057330000|2022-03-23 17:42:10|172.79|170.39|172.98|170.58|172.98|170.58|172.79|170.39|0
1648057340000|2022-03-23 17:42:20|172.93|170.53|172.93|170.53|173.12|170.72|172.93|170.53|0
1648057350000|2022-03-23 17:42:30|172.83|170.43|172.93|170.53|172.93|170.53|172.74|170.34|0
1648057360000|2022-03-23 17:42:40|173.03|170.63|172.88|170.48|173.03|170.63|172.88|170.48|0
1648057370000|2022-03-23 17:42:50|172.45|170.05|172.36|169.96|172.45|170.05|172.36|169.96|0
1648057380000|2022-03-23 17:43:00|172.45|170.05|172.26|169.86|172.45|170.05|172.26|169.86|0
1648057390000|2022-03-23 17:43:10|172.31|169.91|172.17|169.77|172.36|169.96|172.17|169.77|0
1648057400000|2022-03-23 17:43:20|172.07|169.67|172.07|169.67|172.07|169.67|172.07|169.67|0
1648057410000|2022-03-23 17:43:30|172.12|169.72|172.26|169.86|172.26|169.86|171.98|169.58|0
1648057420000|2022-03-23 17:43:40|172.17|169.77|172.17|169.77|172.26|169.86|172.12|169.72|0
1648057430000|2022-03-23 17:43:50|172.21|169.81|172.21|169.81|172.26|169.86|172.21|169.81|0
1648057440000|2022-03-23 17:44:00|172.17|169.77|171.98|169.58|172.26|169.86|171.98|169.58|0
1648057450000|2022-03-23 17:44:10|171.93|169.53|171.98|169.58|171.98|169.58|171.88|169.48|0
1648057460000|2022-03-23 17:44:20|171.88|169.48|171.88|169.48|171.88|169.48|171.79|169.39|0
1648057470000|2022-03-23 17:44:30|171.98|169.58|171.79|169.39|171.98|169.58|171.79|169.39|0
1648057480000|2022-03-23 17:44:40|171.69|169.29|171.6|169.2|171.69|169.29|171.6|169.2|0
1648057490000|2022-03-23 17:44:50|171.41|169.01|171.41|169.01|171.6|169.2|171.41|169.01|0
1648057500000|2022-03-23 17:45:00|171.31|168.91|171.31|168.91|171.31|168.91|171.31|168.91|0
1648057510000|2022-03-23 17:45:10|171.22|168.82|171.36|168.96|171.36|168.96|171.12|168.72|0
1648057520000|2022-03-23 17:45:20|171.5|169.1|171.69|169.29|171.69|169.29|171.5|169.1|0
1648057530000|2022-03-23 17:45:30|171.5|169.1|171.6|169.2|171.6|169.2|171.5|169.1|0
1648057540000|2022-03-23 17:45:40|171.69|169.29|171.79|169.39|171.79|169.39|171.69|169.29|0
1648057550000|2022-03-23 17:45:50|171.74|169.34|171.6|169.2|171.88|169.48|171.6|169.2|0
1648057560000|2022-03-23 17:46:00|171.55|169.15|171.22|168.82|171.55|169.15|171.22|168.82|0
1648057570000|2022-03-23 17:46:10|171.12|168.72|171.22|168.82|171.22|168.82|171.12|168.72|0
1648057580000|2022-03-23 17:46:20|171.5|169.1|171.5|169.1|171.55|169.15|171.5|169.1|0
1648057590000|2022-03-23 17:46:30|171.79|169.39|171.79|169.39|171.98|169.58|171.79|169.39|0
1648057600000|2022-03-23 17:46:40|171.88|169.48|171.69|169.29|171.88|169.48|171.69|169.29|0
1648057610000|2022-03-23 17:46:50|171.6|169.2|171.6|169.2|171.6|169.2|171.6|169.2|0
1648057620000|2022-03-23 17:47:00|171.5|169.1|171.31|168.91|171.6|169.2|171.31|168.91|0
1648057630000|2022-03-23 17:47:10|171.41|169.01|171.5|169.1|171.6|169.2|171.41|169.01|0
1648057640000|2022-03-23 17:47:20|171.6|169.2|171.5|169.1|171.6|169.2|171.5|169.1|0
1648057650000|2022-03-23 17:47:30|171.26|168.86|171.03|168.63|171.26|168.86|171.03|168.63|0
1648057660000|2022-03-23 17:47:40|171.12|168.72|171.12|168.72|171.12|168.72|171.12|168.72|0
1648057670000|2022-03-23 17:47:50|171.22|168.82|171.03|168.63|171.22|168.82|171.03|168.63|0
1648057680000|2022-03-23 17:48:00|170.93|168.53|170.93|168.53|171.03|168.63|170.93|168.53|0
1648057690000|2022-03-23 17:48:10|171.03|168.63|170.93|168.53|171.03|168.63|170.93|168.53|0
1648057700000|2022-03-23 17:48:20|170.84|168.44|171.22|168.82|171.22|168.82|170.84|168.44|0
1648057710000|2022-03-23 17:48:30|171.41|169.01|171.88|169.48|171.88|169.48|171.41|169.01|0
1648057720000|2022-03-23 17:48:40|171.79|169.39|171.79|169.39|171.79|169.39|171.79|169.39|0
1648057730000|2022-03-23 17:48:50|171.88|169.48|171.6|169.2|171.88|169.48|171.6|169.2|0
1648057740000|2022-03-23 17:49:00|171.69|169.29|171.69|169.29|171.88|169.48|171.69|169.29|0
1648057750000|2022-03-23 17:49:10|171.6|169.2|171.5|169.1|171.6|169.2|171.41|169.01|0
1648057760000|2022-03-23 17:49:20|171.69|169.29|171.98|169.58|171.98|169.58|171.69|169.29|0
1648057770000|2022-03-23 17:49:30|171.79|169.39|171.69|169.29|171.79|169.39|171.69|169.29|0
1648057780000|2022-03-23 17:49:40|171.6|169.2|172.17|169.77|172.17|169.77|171.6|169.2|0
1648057790000|2022-03-23 17:49:50|171.98|169.58|171.88|169.48|171.98|169.58|171.88|169.48|0
1648057800000|2022-03-23 17:50:00|171.79|169.39|171.22|168.82|171.79|169.39|171.22|168.82|0
1648057810000|2022-03-23 17:50:10|171.41|169.01|171.69|169.29|171.69|169.29|171.41|169.01|0
1648057820000|2022-03-23 17:50:20|171.79|169.39|171.79|169.39|171.83|169.43|171.79|169.39|0
1648057830000|2022-03-23 17:50:30|171.69|169.29|171.5|169.1|171.69|169.29|171.5|169.1|0
1648057840000|2022-03-23 17:50:40|171.74|169.34|171.5|169.1|171.74|169.34|171.5|169.1|0
1648057850000|2022-03-23 17:50:50|171.79|169.39|172.07|169.67|172.07|169.67|171.79|169.39|0
1648057860000|2022-03-23 17:51:00|172.17|169.77|172.36|169.96|172.45|170.05|172.17|169.77|0
1648057870000|2022-03-23 17:51:10|172.45|170.05|172.26|169.86|172.45|170.05|172.17|169.77|0
1648057880000|2022-03-23 17:51:20|172.36|169.96|172.64|170.24|172.64|170.24|172.36|169.96|0
1648057890000|2022-03-23 17:51:30|172.55|170.15|173.02|170.62|173.02|170.62|172.55|170.15|0
1648057900000|2022-03-23 17:51:40|172.93|170.53|173.12|170.72|173.12|170.72|172.93|170.53|0
1648057910000|2022-03-23 17:51:50|173.21|170.81|173.12|170.72|173.21|170.81|173.12|170.72|0
1648057920000|2022-03-23 17:52:00|173.02|170.62|173.26|170.86|173.26|170.86|173.02|170.62|0
1648057930000|2022-03-23 17:52:10|173.21|170.81|172.93|170.53|173.21|170.81|172.83|170.43|0
1648057940000|2022-03-23 17:52:20|172.83|170.43|172.83|170.43|172.93|170.53|172.83|170.43|0
1648057950000|2022-03-23 17:52:30|173.02|170.62|173.12|170.72|173.12|170.72|173.02|170.62|0
1648057960000|2022-03-23 17:52:40|173.21|170.81|172.88|170.48|173.21|170.81|172.83|170.43|0
1648057970000|2022-03-23 17:52:50|172.93|170.53|172.93|170.53|173.02|170.62|172.93|170.53|0
1648057980000|2022-03-23 17:53:00|172.74|170.34|173.21|170.81|173.21|170.81|172.74|170.34|0
1648057990000|2022-03-23 17:53:10|173.12|170.72|173.12|170.72|173.12|170.72|173.02|170.62|0
1648058000000|2022-03-23 17:53:20|173.02|170.62|173.21|170.81|173.21|170.81|173.02|170.62|0
1648058010000|2022-03-23 17:53:30|173.31|170.91|173.5|171.1|173.5|171.1|173.31|170.91|0
1648058020000|2022-03-23 17:53:40|173.59|171.19|173.12|170.72|173.59|171.19|173.12|170.72|0
1648058030000|2022-03-23 17:53:50|173.21|170.81|173.12|170.72|173.21|170.81|173.12|170.72|0
1648058040000|2022-03-23 17:54:00|173.02|170.62|173.4|171|173.4|171|173.02|170.62|0
1648058050000|2022-03-23 17:54:10|173.5|171.1|173.31|170.91|173.5|171.1|173.31|170.91|0
1648058060000|2022-03-23 17:54:20|173.79|171.39|173.98|171.58|173.98|171.58|173.79|171.39|0
1648058070000|2022-03-23 17:54:30|174.17|171.77|173.98|171.58|174.17|171.77|173.88|171.48|0
1648058080000|2022-03-23 17:54:40|173.88|171.48|174.21|171.81|174.26|171.86|173.88|171.48|0
1648058090000|2022-03-23 17:54:50|174.36|171.96|174.36|171.96|174.36|171.96|174.26|171.86|0
1648058100000|2022-03-23 17:55:00|174.46|172.06|174.65|172.25|174.65|172.25|174.46|172.06|0
1648058110000|2022-03-23 17:55:10|174.74|172.34|174.46|172.06|174.74|172.34|174.46|172.06|0
1648058120000|2022-03-23 17:55:20|174.36|171.96|174.46|172.06|174.46|172.06|174.26|171.86|0
1648058130000|2022-03-23 17:55:30|174.36|171.96|173.98|171.58|174.36|171.96|173.98|171.58|0
1648058140000|2022-03-23 17:55:40|174.07|171.67|174.02|171.62|174.07|171.67|173.98|171.58|0
1648058150000|2022-03-23 17:55:50|174.07|171.67|174.07|171.67|174.07|171.67|173.88|171.48|0
1648058160000|2022-03-23 17:56:00|174.12|171.72|174.07|171.67|174.12|171.72|174.02|171.62|0
1648058170000|2022-03-23 17:56:10|173.98|171.58|174.17|171.77|174.17|171.77|173.98|171.58|0
1648058180000|2022-03-23 17:56:20|174.26|171.86|174.46|172.06|174.46|172.06|174.26|171.86|0
1648058190000|2022-03-23 17:56:30|174.55|172.15|174.46|172.06|174.55|172.15|174.46|172.06|0
1648058200000|2022-03-23 17:56:40|174.36|171.96|174.46|172.06|174.46|172.06|174.26|171.86|0
1648058210000|2022-03-23 17:56:50|174.36|171.96|174.5|172.1|174.5|172.1|174.26|171.86|0
1648058220000|2022-03-23 17:57:00|174.46|172.06|174.46|172.06|174.55|172.15|174.46|172.06|0
1648058230000|2022-03-23 17:57:10|174.41|172.01|174.26|171.86|174.46|172.06|174.26|171.86|0
1648058240000|2022-03-23 17:57:20|174.17|171.77|174.07|171.67|174.17|171.77|174.07|171.67|0
1648058250000|2022-03-23 17:57:30|173.98|171.58|174.26|171.86|174.26|171.86|173.98|171.58|0
1648058260000|2022-03-23 17:57:40|174.12|171.72|174.07|171.67|174.17|171.77|174.07|171.67|0
1648058270000|2022-03-23 17:57:50|173.98|171.58|174.07|171.67|174.07|171.67|173.98|171.58|0
1648058280000|2022-03-23 17:58:00|174.17|171.77|174.17|171.77|174.26|171.86|174.17|171.77|0
1648058290000|2022-03-23 17:58:10|174.21|171.81|174.55|172.15|174.55|172.15|174.21|171.81|0
1648058300000|2022-03-23 17:58:20|174.45|172.05|174.55|172.15|174.65|172.25|174.45|172.05|0
1648058320000|2022-03-23 17:58:40|174.74|172.34|174.55|172.15|174.74|172.34|174.55|172.15|0
1648058330000|2022-03-23 17:58:50|174.65|172.25|174.65|172.25|174.84|172.44|174.65|172.25|0
1648058340000|2022-03-23 17:59:00|174.36|171.96|174.36|171.96|174.36|171.96|174.26|171.86|0
1648058350000|2022-03-23 17:59:10|174.45|172.05|174.55|172.15|174.55|172.15|174.45|172.05|0
1648058360000|2022-03-23 17:59:20|174.45|172.05|174.45|172.05|174.5|172.1|174.45|172.05|0
1648058370000|2022-03-23 17:59:30|174.36|171.96|174.26|171.86|174.36|171.96|174.26|171.86|0
1648058380000|2022-03-23 17:59:40|174.31|171.91|174.26|171.86|174.36|171.96|174.26|171.86|0
1648058390000|2022-03-23 17:59:50|174.36|171.96|174.45|172.05|174.45|172.05|174.36|171.96|0
1648058400000|2022-03-23 18:00:00|174.55|172.15|174.45|172.05|174.65|172.25|174.45|172.05|0
1648058410000|2022-03-23 18:00:10|174.07|171.67|173.88|171.48|174.07|171.67|173.88|171.48|0
1648058420000|2022-03-23 18:00:20|173.97|171.57|173.69|171.29|173.97|171.57|173.69|171.29|0
1648058430000|2022-03-23 18:00:30|173.5|171.1|173.5|171.1|173.69|171.29|173.5|171.1|0
1648058440000|2022-03-23 18:00:40|173.59|171.19|173.88|171.48|173.88|171.48|173.59|171.19|0
1648058450000|2022-03-23 18:00:50|173.69|171.29|173.69|171.29|173.78|171.38|173.69|171.29|0
1648058460000|2022-03-23 18:01:00|173.88|171.48|173.69|171.29|173.88|171.48|173.69|171.29|0
1648058470000|2022-03-23 18:01:10|173.73|171.33|173.78|171.38|173.78|171.38|173.69|171.29|0
1648058480000|2022-03-23 18:01:20|173.88|171.48|173.88|171.48|173.88|171.48|173.78|171.38|0
1648058490000|2022-03-23 18:01:30|173.78|171.38|173.88|171.48|173.88|171.48|173.78|171.38|0
1648058500000|2022-03-23 18:01:40|173.78|171.38|173.92|171.52|173.92|171.52|173.78|171.38|0
1648058510000|2022-03-23 18:01:50|174.07|171.67|174.07|171.67|174.45|172.05|174.07|171.67|0
1648058520000|2022-03-23 18:02:00|174.17|171.77|174.21|171.81|174.21|171.81|174.07|171.67|0
1648058530000|2022-03-23 18:02:10|174.26|171.86|174.26|171.86|174.31|171.91|174.17|171.77|0
1648058540000|2022-03-23 18:02:20|174.36|171.96|174.26|171.86|174.36|171.96|174.21|171.81|0
1648058550000|2022-03-23 18:02:30|174.45|172.05|174.55|172.15|174.65|172.25|174.45|172.05|0
1648058560000|2022-03-23 18:02:40|174.6|172.2|174.65|172.25|174.69|172.29|174.6|172.2|0
1648058570000|2022-03-23 18:02:50|174.55|172.15|174.5|172.1|174.55|172.15|174.45|172.05|0
1648058580000|2022-03-23 18:03:00|174.45|172.05|174.26|171.86|174.45|172.05|174.17|171.77|0
1648058590000|2022-03-23 18:03:10|174.21|171.81|174.55|172.15|174.55|172.15|174.21|171.81|0
1648058600000|2022-03-23 18:03:20|174.64|172.24|174.74|172.34|174.84|172.44|174.64|172.24|0
1648058610000|2022-03-23 18:03:30|174.69|172.29|174.55|172.15|174.69|172.29|174.55|172.15|0
1648058620000|2022-03-23 18:03:40|174.69|172.29|174.74|172.34|174.74|172.34|174.69|172.29|0
1648058630000|2022-03-23 18:03:50|174.64|172.24|174.36|171.96|174.64|172.24|174.36|171.96|0
1648058640000|2022-03-23 18:04:00|174.45|172.05|174.45|172.05|174.45|172.05|174.26|171.86|0
1648058650000|2022-03-23 18:04:10|174.84|172.44|174.55|172.15|174.84|172.44|174.55|172.15|0
1648058660000|2022-03-23 18:04:20|174.69|172.29|174.74|172.34|174.84|172.44|174.69|172.29|0
1648058670000|2022-03-23 18:04:30|174.69|172.29|174.45|172.05|174.69|172.29|174.45|172.05|0
1648058680000|2022-03-23 18:04:40|174.55|172.15|174.55|172.15|174.55|172.15|174.45|172.05|0
1648058690000|2022-03-23 18:04:50|174.45|172.05|174.5|172.1|174.5|172.1|174.45|172.05|0
1648058700000|2022-03-23 18:05:00|174.45|172.05|173.83|171.43|174.45|172.05|173.83|171.43|0
1648058710000|2022-03-23 18:05:10|173.69|171.29|173.4|171|173.69|171.29|173.4|171|0
1648058720000|2022-03-23 18:05:20|173.49|171.09|173.49|171.09|173.59|171.19|173.49|171.09|0
1648058730000|2022-03-23 18:05:30|173.4|171|173.3|170.9|173.49|171.09|173.3|170.9|0
1648058740000|2022-03-23 18:05:40|173.21|170.81|173.59|171.19|173.59|171.19|173.21|170.81|0
1648058750000|2022-03-23 18:05:50|173.69|171.29|173.54|171.14|173.69|171.29|173.54|171.14|0
1648058760000|2022-03-23 18:06:00|173.69|171.29|173.49|171.09|173.78|171.38|173.49|171.09|0
1648058770000|2022-03-23 18:06:10|173.69|171.29|173.59|171.19|173.88|171.48|173.59|171.19|0
1648058780000|2022-03-23 18:06:20|173.69|171.29|173.49|171.09|173.69|171.29|173.49|171.09|0
1648058790000|2022-03-23 18:06:30|173.59|171.19|173.21|170.81|173.59|171.19|173.21|170.81|0
1648058800000|2022-03-23 18:06:40|173.35|170.95|173.73|171.33|173.73|171.33|173.35|170.95|0
1648058810000|2022-03-23 18:06:50|173.69|171.29|173.59|171.19|173.69|171.29|173.35|170.95|0
1648058820000|2022-03-23 18:07:00|173.64|171.24|173.69|171.29|173.69|171.29|173.64|171.24|0
1648058830000|2022-03-23 18:07:10|173.78|171.38|173.59|171.19|173.78|171.38|173.59|171.19|0
1648058840000|2022-03-23 18:07:20|173.3|170.9|173.59|171.19|173.59|171.19|173.3|170.9|0
1648058850000|2022-03-23 18:07:30|173.69|171.29|172.03|169.63|173.69|171.29|172.03|169.63|0
1648058860000|2022-03-23 18:07:40|171.94|169.54|171.94|169.54|171.94|169.54|171.94|169.54|0
1648058870000|2022-03-23 18:07:50|172.03|169.63|171.84|169.44|172.03|169.63|171.84|169.44|0
1648058880000|2022-03-23 18:08:00|171.89|169.49|172.03|169.63|172.03|169.63|171.89|169.49|0
1648058890000|2022-03-23 18:08:10|171.94|169.54|172.22|169.82|172.22|169.82|171.75|169.35|0
1648058900000|2022-03-23 18:08:20|172.32|169.92|172.32|169.92|172.32|169.92|172.22|169.82|0
1648058910000|2022-03-23 18:08:30|172.13|169.73|171.84|169.44|172.13|169.73|171.84|169.44|0
1648058920000|2022-03-23 18:08:40|171.94|169.54|171.75|169.35|171.94|169.54|171.75|169.35|0
1648058930000|2022-03-23 18:08:50|171.65|169.25|171.08|168.68|171.65|169.25|171.08|168.68|0
1648058940000|2022-03-23 18:09:00|171.18|168.78|170.99|168.59|171.18|168.78|170.99|168.59|0
1648058950000|2022-03-23 18:09:10|170.89|168.49|172.39|169.99|172.44|170.04|170.89|168.49|0
1648058960000|2022-03-23 18:09:20|172.25|169.85|172.06|169.66|172.25|169.85|172.06|169.66|0
1648058970000|2022-03-23 18:09:30|171.97|169.57|171.78|169.38|171.97|169.57|171.68|169.28|0
1648058980000|2022-03-23 18:09:40|171.68|169.28|171.59|169.19|171.68|169.28|171.59|169.19|0
1648058990000|2022-03-23 18:09:50|171.68|169.28|171.78|169.38|171.78|169.38|171.59|169.19|0
1648059000000|2022-03-23 18:10:00|171.87|169.47|172.2|169.8|172.25|169.85|171.87|169.47|0
1648059010000|2022-03-23 18:10:10|172.16|169.76|171.59|169.19|172.16|169.76|171.59|169.19|0
1648059020000|2022-03-23 18:10:20|171.21|168.81|171.11|168.71|171.21|168.81|171.11|168.71|0
1648059030000|2022-03-23 18:10:30|171.02|168.62|171.02|168.62|171.11|168.71|171.02|168.62|0
1648059040000|2022-03-23 18:10:40|171.11|168.71|171.11|168.71|171.21|168.81|171.11|168.71|0
1648059050000|2022-03-23 18:10:50|171.21|168.81|171.59|169.19|171.59|169.19|171.21|168.81|0
1648059060000|2022-03-23 18:11:00|171.49|169.09|171.3|168.9|171.49|169.09|171.3|168.9|0
1648059070000|2022-03-23 18:11:10|171.21|168.81|171.21|168.81|171.21|168.81|171.11|168.71|0
1648059080000|2022-03-23 18:11:20|171.3|168.9|171.59|169.19|171.59|169.19|171.3|168.9|0
1648059090000|2022-03-23 18:11:30|171.49|169.09|171.78|169.38|171.78|169.38|171.49|169.09|0
1648059100000|2022-03-23 18:11:40|171.68|169.28|171.49|169.09|171.68|169.28|171.49|169.09|0
1648059110000|2022-03-23 18:11:50|171.59|169.19|171.59|169.19|171.59|169.19|171.59|169.19|0
1648059120000|2022-03-23 18:12:00|171.68|169.28|171.21|168.81|171.68|169.28|171.21|168.81|0
1648059130000|2022-03-23 18:12:10|171.59|169.19|171.78|169.38|171.78|169.38|171.59|169.19|0
1648059140000|2022-03-23 18:12:20|171.59|169.19|171.3|168.9|171.59|169.19|171.3|168.9|0
1648059150000|2022-03-23 18:12:30|171.25|168.85|171.21|168.81|171.25|168.85|171.11|168.71|0
1648059160000|2022-03-23 18:12:40|171.3|168.9|171.4|169|171.4|169|171.3|168.9|0
1648059170000|2022-03-23 18:12:50|171.49|169.09|171.49|169.09|171.59|169.19|171.49|169.09|0
1648059180000|2022-03-23 18:13:00|171.68|169.28|171.68|169.28|171.68|169.28|171.59|169.19|0
1648059190000|2022-03-23 18:13:10|171.87|169.47|171.97|169.57|172.06|169.66|171.87|169.47|0
1648059200000|2022-03-23 18:13:20|171.87|169.47|171.54|169.14|171.87|169.47|171.49|169.09|0
1648059210000|2022-03-23 18:13:30|171.68|169.28|171.78|169.38|171.78|169.38|171.63|169.23|0
1648059220000|2022-03-23 18:13:40|171.87|169.47|171.68|169.28|171.87|169.47|171.68|169.28|0
1648059230000|2022-03-23 18:13:50|171.54|169.14|171.68|169.28|171.68|169.28|171.4|169|0
1648059240000|2022-03-23 18:14:00|171.87|169.47|171.78|169.38|171.87|169.47|171.78|169.38|0
1648059250000|2022-03-23 18:14:10|171.59|169.19|171.78|169.38|171.78|169.38|171.59|169.19|0
1648059260000|2022-03-23 18:14:20|171.87|169.47|171.68|169.28|171.87|169.47|171.68|169.28|0
1648059270000|2022-03-23 18:14:30|171.59|169.19|171.68|169.28|171.68|169.28|171.59|169.19|0
1648059280000|2022-03-23 18:14:40|171.59|169.19|171.59|169.19|171.59|169.19|171.59|169.19|0
1648059290000|2022-03-23 18:14:50|171.49|169.09|171.3|168.9|171.49|169.09|171.3|168.9|0
1648059300000|2022-03-23 18:15:00|171.11|168.71|170.92|168.52|171.11|168.71|170.92|168.52|0
1648059310000|2022-03-23 18:15:10|170.73|168.33|170.55|168.15|170.73|168.33|170.45|168.05|0
1648059320000|2022-03-23 18:15:20|170.73|168.33|170.73|168.33|170.73|168.33|170.64|168.24|0
1648059330000|2022-03-23 18:15:30|170.83|168.43|170.83|168.43|170.83|168.43|170.73|168.33|0
1648059340000|2022-03-23 18:15:40|170.73|168.33|170.97|168.57|170.97|168.57|170.73|168.33|0
1648059350000|2022-03-23 18:15:50|171.11|168.71|171.11|168.71|171.11|168.71|171.02|168.62|0
1648059360000|2022-03-23 18:16:00|171.21|168.81|171.59|169.19|171.59|169.19|171.21|168.81|0
1648059370000|2022-03-23 18:16:10|171.68|169.28|171.97|169.57|171.97|169.57|171.68|169.28|0
1648059380000|2022-03-23 18:16:20|172.06|169.66|172.35|169.95|172.35|169.95|172.06|169.66|0
1648059390000|2022-03-23 18:16:30|172.54|170.14|172.63|170.23|172.63|170.23|172.54|170.14|0
1648059400000|2022-03-23 18:16:40|172.54|170.14|172.49|170.09|172.54|170.14|172.44|170.04|0
1648059410000|2022-03-23 18:16:50|172.73|170.33|172.44|170.04|172.73|170.33|172.44|170.04|0
1648059420000|2022-03-23 18:17:00|172.25|169.85|172.44|170.04|172.63|170.23|172.25|169.85|0
1648059430000|2022-03-23 18:17:10|172.54|170.14|172.82|170.42|172.82|170.42|172.54|170.14|0
1648059440000|2022-03-23 18:17:20|172.63|170.23|172.73|170.33|172.73|170.33|172.63|170.23|0
1648059450000|2022-03-23 18:17:30|172.63|170.23|172.73|170.33|172.73|170.33|172.63|170.23|0
1648059460000|2022-03-23 18:17:40|172.82|170.42|172.73|170.33|172.82|170.42|172.73|170.33|0
1648059470000|2022-03-23 18:17:50|172.63|170.23|172.82|170.42|172.82|170.42|172.63|170.23|0
1648059480000|2022-03-23 18:18:00|173.2|170.8|172.82|170.42|173.2|170.8|172.82|170.42|0
1648059490000|2022-03-23 18:18:10|172.87|170.47|172.82|170.42|172.87|170.47|172.82|170.42|0
1648059500000|2022-03-23 18:18:20|172.73|170.33|172.73|170.33|172.82|170.42|172.63|170.23|0
1648059510000|2022-03-23 18:18:30|173.01|170.61|172.92|170.52|173.01|170.61|172.92|170.52|0
1648059520000|2022-03-23 18:18:40|172.87|170.47|172.54|170.14|172.87|170.47|172.54|170.14|0
1648059530000|2022-03-23 18:18:50|172.44|170.04|172.54|170.14|172.54|170.14|172.44|170.04|0
1648059540000|2022-03-23 18:19:00|172.63|170.23|172.54|170.14|172.63|170.23|172.54|170.14|0
1648059550000|2022-03-23 18:19:10|172.77|170.37|172.63|170.23|172.77|170.37|172.63|170.23|0
1648059560000|2022-03-23 18:19:20|172.73|170.33|172.73|170.33|172.73|170.33|172.73|170.33|0
1648059570000|2022-03-23 18:19:30|172.82|170.42|172.92|170.52|172.92|170.52|172.82|170.42|0
1648059580000|2022-03-23 18:19:40|172.82|170.42|172.82|170.42|172.92|170.52|172.82|170.42|0
1648059590000|2022-03-23 18:19:50|173.11|170.71|173.01|170.61|173.11|170.71|173.01|170.61|0
1648059600000|2022-03-23 18:20:00|172.96|170.56|173.06|170.66|173.25|170.85|172.96|170.56|0
1648059610000|2022-03-23 18:20:10|173.01|170.61|173.01|170.61|173.11|170.71|173.01|170.61|0
1648059620000|2022-03-23 18:20:20|173.49|171.09|173.2|170.8|173.49|171.09|173.2|170.8|0
1648059630000|2022-03-23 18:20:30|173.11|170.71|173.2|170.8|173.3|170.9|173.11|170.71|0
1648059640000|2022-03-23 18:20:40|173.11|170.71|173.49|171.09|173.49|171.09|173.11|170.71|0
1648059650000|2022-03-23 18:20:50|173.44|171.04|173.39|170.99|173.49|171.09|173.39|170.99|0
1648059660000|2022-03-23 18:21:00|173.3|170.9|173.3|170.9|173.3|170.9|173.2|170.8|0
1648059670000|2022-03-23 18:21:10|173.11|170.71|173.01|170.61|173.11|170.71|173.01|170.61|0
1648059680000|2022-03-23 18:21:20|172.92|170.52|173.11|170.71|173.2|170.8|172.92|170.52|0
1648059690000|2022-03-23 18:21:30|173.15|170.75|173.39|170.99|173.39|170.99|173.15|170.75|0
1648059700000|2022-03-23 18:21:40|173.11|170.71|173.01|170.61|173.15|170.75|173.01|170.61|0
1648059720000|2022-03-23 18:22:00|172.73|170.33|172.87|170.47|172.87|170.47|172.63|170.23|0
1648059730000|2022-03-23 18:22:10|173.11|170.71|172.92|170.52|173.2|170.8|172.92|170.52|0
1648059740000|2022-03-23 18:22:20|172.82|170.42|172.73|170.33|172.92|170.52|172.73|170.33|0
1648059750000|2022-03-23 18:22:30|172.54|170.14|172.63|170.23|172.73|170.33|172.54|170.14|0
1648059760000|2022-03-23 18:22:40|172.54|170.14|172.63|170.23|172.63|170.23|172.54|170.14|0
1648059770000|2022-03-23 18:22:50|172.68|170.28|172.53|170.13|172.68|170.28|172.53|170.13|0
1648059780000|2022-03-23 18:23:00|172.34|169.94|172.34|169.94|172.34|169.94|172.25|169.85|0
1648059790000|2022-03-23 18:23:10|172.63|170.23|172.73|170.33|172.73|170.33|172.63|170.23|0
1648059800000|2022-03-23 18:23:20|172.92|170.52|172.73|170.33|173.01|170.61|172.73|170.33|0
1648059810000|2022-03-23 18:23:30|172.92|170.52|172.96|170.56|172.96|170.56|172.92|170.52|0
1648059820000|2022-03-23 18:23:40|173.01|170.61|173.2|170.8|173.2|170.8|173.01|170.61|0
1648059830000|2022-03-23 18:23:50|173.11|170.71|172.73|170.33|173.11|170.71|172.73|170.33|0
1648059840000|2022-03-23 18:24:00|172.63|170.23|172.73|170.33|172.73|170.33|172.34|169.94|0
1648059850000|2022-03-23 18:24:10|172.92|170.52|172.82|170.42|172.92|170.52|172.68|170.28|0
1648059860000|2022-03-23 18:24:20|172.44|170.04|172.44|170.04|172.53|170.13|172.44|170.04|0
1648059870000|2022-03-23 18:24:30|172.63|170.23|172.48|170.08|172.63|170.23|172.48|170.08|0
1648059880000|2022-03-23 18:24:40|172.53|170.13|172.44|170.04|172.53|170.13|172.44|170.04|0
1648059890000|2022-03-23 18:24:50|172.34|169.94|172.53|170.13|172.53|170.13|172.34|169.94|0
1648059900000|2022-03-23 18:25:00|172.44|170.04|172.53|170.13|172.53|170.13|172.44|170.04|0
1648059910000|2022-03-23 18:25:10|172.25|169.85|172.25|169.85|172.34|169.94|172.25|169.85|0
1648059920000|2022-03-23 18:25:20|172.34|169.94|172.63|170.23|172.63|170.23|172.34|169.94|0
1648059930000|2022-03-23 18:25:30|172.53|170.13|172.63|170.23|172.63|170.23|172.44|170.04|0
1648059940000|2022-03-23 18:25:40|172.53|170.13|172.48|170.08|172.53|170.13|172.44|170.04|0
1648059950000|2022-03-23 18:25:50|172.82|170.42|172.82|170.42|172.82|170.42|172.72|170.32|0
1648059960000|2022-03-23 18:26:00|173.01|170.61|173.01|170.61|173.11|170.71|173.01|170.61|0
1648059970000|2022-03-23 18:26:10|173.11|170.71|173.11|170.71|173.2|170.8|173.11|170.71|0
1648059980000|2022-03-23 18:26:20|173.01|170.61|173.11|170.71|173.11|170.71|173.01|170.61|0
1648059990000|2022-03-23 18:26:30|173.2|170.8|173.01|170.61|173.2|170.8|173.01|170.61|0
1648060000000|2022-03-23 18:26:40|173.2|170.8|173.39|170.99|173.39|170.99|173.2|170.8|0
1648060010000|2022-03-23 18:26:50|173.58|171.18|174.06|171.66|174.06|171.66|173.58|171.18|0
1648060020000|2022-03-23 18:27:00|173.77|171.37|173.68|171.28|173.77|171.37|173.63|171.23|0
1648060030000|2022-03-23 18:27:10|173.58|171.18|173.77|171.37|173.77|171.37|173.58|171.18|0
1648060040000|2022-03-23 18:27:20|173.68|171.28|173.82|171.42|173.82|171.42|173.53|171.13|0
1648060050000|2022-03-23 18:27:30|173.77|171.37|173.87|171.47|173.97|171.57|173.77|171.37|0
1648060060000|2022-03-23 18:27:40|173.68|171.28|174.06|171.66|174.16|171.76|173.68|171.28|0
1648060070000|2022-03-23 18:27:50|173.97|171.57|174.06|171.66|174.16|171.76|173.97|171.57|0
1648060080000|2022-03-23 18:28:00|174.16|171.76|174.25|171.85|174.25|171.85|174.16|171.76|0
1648060090000|2022-03-23 18:28:10|174.16|171.76|174.64|172.24|174.64|172.24|174.16|171.76|0
1648060100000|2022-03-23 18:28:20|174.73|172.33|174.54|172.14|174.73|172.33|174.44|172.04|0
1648060110000|2022-03-23 18:28:30|174.64|172.24|174.54|172.14|174.64|172.24|174.54|172.14|0
1648060120000|2022-03-23 18:28:40|174.64|172.24|174.35|171.95|174.64|172.24|174.35|171.95|0
1648060130000|2022-03-23 18:28:50|174.25|171.85|174.06|171.66|174.25|171.85|174.06|171.66|0
1648060140000|2022-03-23 18:29:00|174.16|171.76|174.54|172.14|174.54|172.14|174.16|171.76|0
1648060150000|2022-03-23 18:29:10|174.64|172.24|174.54|172.14|174.64|172.24|174.54|172.14|0
1648060160000|2022-03-23 18:29:20|174.64|172.24|174.54|172.14|174.64|172.24|174.54|172.14|0
1648060170000|2022-03-23 18:29:30|174.44|172.04|174.44|172.04|174.54|172.14|174.44|172.04|0
1648060180000|2022-03-23 18:29:40|174.49|172.09|174.64|172.24|174.64|172.24|174.44|172.04|0
1648060190000|2022-03-23 18:29:50|174.54|172.14|174.83|172.43|174.83|172.43|174.54|172.14|0
1648060200000|2022-03-23 18:30:00|175.02|172.62|174.83|172.43|175.02|172.62|174.64|172.24|0
1648060210000|2022-03-23 18:30:10|175.02|172.62|175.02|172.62|175.12|172.72|175.02|172.62|0
1648060220000|2022-03-23 18:30:20|175.31|172.91|175.21|172.81|175.4|173|175.12|172.72|0
1648060230000|2022-03-23 18:30:30|175.02|172.62|175.02|172.62|175.02|172.62|175.02|172.62|0
1648060240000|2022-03-23 18:30:40|174.92|172.52|174.83|172.43|174.92|172.52|174.78|172.38|0
1648060250000|2022-03-23 18:30:50|174.54|172.14|174.49|172.09|174.54|172.14|174.44|172.04|0
1648060260000|2022-03-23 18:31:00|174.25|171.85|174.25|171.85|174.25|171.85|174.16|171.76|0
1648060270000|2022-03-23 18:31:10|174.35|171.95|174.44|172.04|174.44|172.04|174.35|171.95|0
1648060280000|2022-03-23 18:31:20|174.54|172.14|174.68|172.28|174.68|172.28|174.54|172.14|0
1648060290000|2022-03-23 18:31:30|174.83|172.43|174.44|172.04|174.83|172.43|174.44|172.04|0
1648060300000|2022-03-23 18:31:40|174.35|171.95|174.39|171.99|174.44|172.04|174.35|171.95|0
1648060310000|2022-03-23 18:31:50|174.44|172.04|174.35|171.95|174.44|172.04|174.35|171.95|0
1648060320000|2022-03-23 18:32:00|174.54|172.14|174.16|171.76|174.54|172.14|174.06|171.66|0
1648060330000|2022-03-23 18:32:10|174.06|171.66|173.96|171.56|174.06|171.66|173.96|171.56|0
1648060340000|2022-03-23 18:32:20|174.06|171.66|173.77|171.37|174.06|171.66|173.77|171.37|0
1648060350000|2022-03-23 18:32:30|173.87|171.47|173.77|171.37|173.96|171.56|173.77|171.37|0
1648060360000|2022-03-23 18:32:40|173.68|171.28|173.77|171.37|173.77|171.37|173.68|171.28|0
1648060370000|2022-03-23 18:32:50|173.87|171.47|173.58|171.18|173.87|171.47|173.58|171.18|0
1648060380000|2022-03-23 18:33:00|173.49|171.09|174.06|171.66|174.06|171.66|173.49|171.09|0
1648060390000|2022-03-23 18:33:10|173.96|171.56|173.82|171.42|173.96|171.56|173.82|171.42|0
1648060400000|2022-03-23 18:33:20|173.77|171.37|173.68|171.28|173.77|171.37|173.58|171.18|0
1648060410000|2022-03-23 18:33:30|173.49|171.09|173.39|170.99|173.49|171.09|173.39|170.99|0
1648060420000|2022-03-23 18:33:40|173.49|171.09|173.87|171.47|173.87|171.47|173.49|171.09|0
1648060430000|2022-03-23 18:33:50|173.77|171.37|173.87|171.47|173.87|171.47|173.77|171.37|0
1648060440000|2022-03-23 18:34:00|173.77|171.37|173.39|170.99|173.77|171.37|173.39|170.99|0
1648060450000|2022-03-23 18:34:10|173.29|170.89|173.68|171.28|173.68|171.28|173.29|170.89|0
1648060460000|2022-03-23 18:34:20|173.58|171.18|173.39|170.99|173.58|171.18|173.39|170.99|0
1648060470000|2022-03-23 18:34:30|173.29|170.89|173.29|170.89|173.29|170.89|173.29|170.89|0
1648060480000|2022-03-23 18:34:40|173.39|170.99|173.2|170.8|173.39|170.99|173.2|170.8|0
1648060490000|2022-03-23 18:34:50|173.24|170.84|173.39|170.99|173.39|170.99|173.1|170.7|0
1648060500000|2022-03-23 18:35:00|173.2|170.8|173.1|170.7|173.2|170.8|173.1|170.7|0
1648060510000|2022-03-23 18:35:10|173.2|170.8|172.91|170.51|173.2|170.8|172.91|170.51|0
1648060520000|2022-03-23 18:35:20|173.01|170.61|173.2|170.8|173.2|170.8|173.01|170.61|0
1648060540000|2022-03-23 18:35:40|173.24|170.84|172.82|170.42|173.24|170.84|172.82|170.42|0
1648060550000|2022-03-23 18:35:50|172.91|170.51|173.01|170.61|173.01|170.61|172.91|170.51|0
1648060560000|2022-03-23 18:36:00|173.29|170.89|173.77|171.37|173.77|171.37|173.29|170.89|0
1648060570000|2022-03-23 18:36:10|173.68|171.28|174.06|171.66|174.06|171.66|173.68|171.28|0
1648060580000|2022-03-23 18:36:20|173.96|171.56|174.06|171.66|174.06|171.66|173.87|171.47|0
1648060590000|2022-03-23 18:36:30|173.87|171.47|173.87|171.47|173.87|171.47|173.77|171.37|0
1648060600000|2022-03-23 18:36:40|173.77|171.37|173.39|170.99|173.77|171.37|173.39|170.99|0
1648060610000|2022-03-23 18:36:50|173.29|170.89|173.29|170.89|173.39|170.99|173.29|170.89|0
1648060620000|2022-03-23 18:37:00|173.39|170.99|173.39|170.99|173.39|170.99|173.39|170.99|0
1648060630000|2022-03-23 18:37:10|173.48|171.08|173.39|170.99|173.58|171.18|173.39|170.99|0
1648060640000|2022-03-23 18:37:20|173.1|170.7|172.63|170.23|173.1|170.7|172.63|170.23|0
1648060650000|2022-03-23 18:37:30|172.53|170.13|172.24|169.84|172.53|170.13|172.24|169.84|0
1648060660000|2022-03-23 18:37:40|172.29|169.89|172.58|170.18|172.58|170.18|172.24|169.84|0
1648060670000|2022-03-23 18:37:50|172.62|170.22|172.48|170.08|172.62|170.22|172.43|170.03|0
1648060680000|2022-03-23 18:38:00|172.82|170.42|173.01|170.61|173.01|170.61|172.82|170.42|0
1648060690000|2022-03-23 18:38:10|173.29|170.89|173.48|171.08|173.48|171.08|173.29|170.89|0
1648060700000|2022-03-23 18:38:20|173.58|171.18|173.77|171.37|173.77|171.37|173.43|171.03|0
1648060710000|2022-03-23 18:38:30|173.87|171.47|173.77|171.37|173.87|171.47|173.77|171.37|0
1648060720000|2022-03-23 18:38:40|173.96|171.56|173.87|171.47|173.96|171.56|173.77|171.37|0
1648060730000|2022-03-23 18:38:50|173.77|171.37|173.39|170.99|173.77|171.37|173.39|170.99|0
1648060740000|2022-03-23 18:39:00|173.58|171.18|174.06|171.66|174.06|171.66|173.58|171.18|0
1648060750000|2022-03-23 18:39:10|173.96|171.56|174.15|171.75|174.15|171.75|173.96|171.56|0
1648060760000|2022-03-23 18:39:20|174.06|171.66|174.25|171.85|174.25|171.85|174.06|171.66|0
1648060770000|2022-03-23 18:39:30|174.2|171.8|174.44|172.04|174.44|172.04|174.15|171.75|0
1648060780000|2022-03-23 18:39:40|174.54|172.14|174.34|171.94|174.54|172.14|174.34|171.94|0
1648060790000|2022-03-23 18:39:50|174.25|171.85|174.44|172.04|174.44|172.04|174.25|171.85|0
1648060800000|2022-03-23 18:40:00|174.63|172.23|174.54|172.14|174.63|172.23|174.54|172.14|0
1648060810000|2022-03-23 18:40:10|174.73|172.33|174.58|172.18|174.73|172.33|174.54|172.14|0
1648060820000|2022-03-23 18:40:20|174.63|172.23|174.82|172.42|174.82|172.42|174.63|172.23|0
1648060830000|2022-03-23 18:40:30|175.02|172.62|174.63|172.23|175.02|172.62|174.63|172.23|0
1648060840000|2022-03-23 18:40:40|174.73|172.33|174.73|172.33|174.73|172.33|174.63|172.23|0
1648060850000|2022-03-23 18:40:50|174.92|172.52|174.77|172.37|174.92|172.52|174.77|172.37|0
1648060860000|2022-03-23 18:41:00|174.82|172.42|174.87|172.47|174.87|172.47|174.73|172.33|0
1648060870000|2022-03-23 18:41:10|174.92|172.52|174.44|172.04|174.92|172.52|174.44|172.04|0
1648060880000|2022-03-23 18:41:20|174.92|172.52|174.82|172.42|174.92|172.52|174.73|172.33|0
1648060890000|2022-03-23 18:41:30|174.73|172.33|174.73|172.33|174.73|172.33|174.73|172.33|0
1648060900000|2022-03-23 18:41:40|174.63|172.23|174.54|172.14|174.73|172.33|174.54|172.14|0
1648060910000|2022-03-23 18:41:50|174.63|172.23|174.34|171.94|174.63|172.23|174.34|171.94|0
1648060920000|2022-03-23 18:42:00|174.44|172.04|174.63|172.23|174.63|172.23|174.44|172.04|0
1648060930000|2022-03-23 18:42:10|174.54|172.14|174.54|172.14|174.63|172.23|174.54|172.14|0
1648060940000|2022-03-23 18:42:20|174.44|172.04|174.34|171.94|174.44|172.04|174.34|171.94|0
1648060950000|2022-03-23 18:42:30|174.44|172.04|174.44|172.04|174.44|172.04|174.44|172.04|0
1648060960000|2022-03-23 18:42:40|174.25|171.85|174.15|171.75|174.25|171.85|174.15|171.75|0
1648060970000|2022-03-23 18:42:50|174.25|171.85|174.1|171.7|174.25|171.85|174.1|171.7|0
1648060980000|2022-03-23 18:43:00|174.44|172.04|173.96|171.56|174.44|172.04|173.96|171.56|0
1648060990000|2022-03-23 18:43:10|173.86|171.46|173.86|171.46|174.06|171.66|173.86|171.46|0
1648061000000|2022-03-23 18:43:20|173.77|171.37|174.06|171.66|174.06|171.66|173.77|171.37|0
1648061010000|2022-03-23 18:43:30|174.15|171.75|173.96|171.56|174.15|171.75|173.96|171.56|0
1648061020000|2022-03-23 18:43:40|173.86|171.46|173.96|171.56|174.06|171.66|173.86|171.46|0
1648061030000|2022-03-23 18:43:50|174.06|171.66|173.96|171.56|174.06|171.66|173.91|171.51|0
1648061040000|2022-03-23 18:44:00|174.06|171.66|174.15|171.75|174.25|171.85|174.06|171.66|0
1648061050000|2022-03-23 18:44:10|174.34|171.94|174.39|171.99|174.39|171.99|174.34|171.94|0
1648061060000|2022-03-23 18:44:20|174.44|172.04|174.44|172.04|174.44|172.04|174.15|171.75|0
1648061070000|2022-03-23 18:44:30|174.53|172.13|174.63|172.23|174.63|172.23|174.53|172.13|0
1648061080000|2022-03-23 18:44:40|174.53|172.13|174.53|172.13|174.63|172.23|174.53|172.13|0
1648061090000|2022-03-23 18:44:50|174.82|172.42|174.44|172.04|174.82|172.42|174.39|171.99|0
1648061100000|2022-03-23 18:45:00|174.48|172.08|174.25|171.85|174.53|172.13|174.25|171.85|0
1648061110000|2022-03-23 18:45:10|174.29|171.89|174.82|172.42|174.82|172.42|174.29|171.89|0
1648061120000|2022-03-23 18:45:20|174.92|172.52|174.92|172.52|174.92|172.52|174.77|172.37|0
1648061130000|2022-03-23 18:45:30|174.73|172.33|174.92|172.52|174.92|172.52|174.73|172.33|0
1648061140000|2022-03-23 18:45:40|174.77|172.37|174.82|172.42|174.92|172.52|174.77|172.37|0
1648061150000|2022-03-23 18:45:50|174.77|172.37|175.01|172.61|175.11|172.71|174.73|172.33|0
1648061160000|2022-03-23 18:46:00|175.11|172.71|175.4|173|175.4|173|175.11|172.71|0
1648061170000|2022-03-23 18:46:10|175.35|172.95|175.01|172.61|175.35|172.95|175.01|172.61|0
1648061180000|2022-03-23 18:46:20|174.92|172.52|174.73|172.33|175.01|172.61|174.73|172.33|0
1648061190000|2022-03-23 18:46:30|174.82|172.42|174.87|172.47|174.92|172.52|174.82|172.42|0
1648061200000|2022-03-23 18:46:40|174.92|172.52|174.73|172.33|174.92|172.52|174.73|172.33|0
1648061210000|2022-03-23 18:46:50|174.63|172.23|174.73|172.33|174.73|172.33|174.63|172.23|0
1648061220000|2022-03-23 18:47:00|174.63|172.23|174.63|172.23|174.63|172.23|174.63|172.23|0
1648061230000|2022-03-23 18:47:10|174.73|172.33|174.92|172.52|174.92|172.52|174.73|172.33|0
1648061240000|2022-03-23 18:47:20|174.82|172.42|174.82|172.42|174.92|172.52|174.82|172.42|0
1648061250000|2022-03-23 18:47:30|174.73|172.33|175.01|172.61|175.01|172.61|174.73|172.33|0
1648061260000|2022-03-23 18:47:40|175.21|172.81|175.21|172.81|175.4|173|175.21|172.81|0
1648061270000|2022-03-23 18:47:50|175.4|173|175.3|172.9|175.4|173|175.3|172.9|0
1648061280000|2022-03-23 18:48:00|175.4|173|175.25|172.85|175.4|173|175.25|172.85|0
1648061290000|2022-03-23 18:48:10|175.11|172.71|175.21|172.81|175.21|172.81|175.01|172.61|0
1648061300000|2022-03-23 18:48:20|175.4|173|175.59|173.19|175.59|173.19|175.4|173|0
1648061310000|2022-03-23 18:48:30|175.69|173.29|175.59|173.19|175.69|173.29|175.59|173.19|0
1648061320000|2022-03-23 18:48:40|175.69|173.29|175.88|173.48|175.98|173.58|175.69|173.29|0
1648061330000|2022-03-23 18:48:50|175.98|173.58|176.07|173.67|176.07|173.67|175.88|173.48|0
1648061340000|2022-03-23 18:49:00|176.12|173.72|175.98|173.58|176.12|173.72|175.78|173.38|0
1648061350000|2022-03-23 18:49:10|175.88|173.48|175.98|173.58|176.17|173.77|175.88|173.48|0
1648061360000|2022-03-23 18:49:20|176.17|173.77|176.17|173.77|176.17|173.77|176.07|173.67|0
1648061370000|2022-03-23 18:49:30|176.27|173.87|176.46|174.06|176.46|174.06|176.27|173.87|0
1648061380000|2022-03-23 18:49:40|176.27|173.87|173.23|170.83|176.27|173.87|173.23|170.83|0
1648061390000|2022-03-23 18:49:50|173.14|170.74|173.23|170.83|173.23|170.83|173.14|170.74|0
1648061400000|2022-03-23 18:50:00|173.33|170.93|173.33|170.93|173.37|170.97|173.14|170.74|0
1648061410000|2022-03-23 18:50:10|173.23|170.83|173.23|170.83|173.23|170.83|173.04|170.64|0
1648061420000|2022-03-23 18:50:20|173.33|170.93|173.23|170.83|173.42|171.02|173.23|170.83|0
1648061430000|2022-03-23 18:50:30|173.04|170.64|172.94|170.54|173.04|170.64|172.94|170.54|0
1648061440000|2022-03-23 18:50:40|173.04|170.64|172.94|170.54|173.04|170.64|172.94|170.54|0
1648061450000|2022-03-23 18:50:50|173.04|170.64|172.85|170.45|173.04|170.64|172.85|170.45|0
1648061460000|2022-03-23 18:51:00|172.66|170.26|172.66|170.26|172.75|170.35|172.66|170.26|0
1648061470000|2022-03-23 18:51:10|172.75|170.35|172.66|170.26|172.75|170.35|172.66|170.26|0
1648061480000|2022-03-23 18:51:20|172.56|170.16|172.37|169.97|172.56|170.16|172.37|169.97|0
1648061490000|2022-03-23 18:51:30|172.27|169.87|172.27|169.87|172.37|169.97|172.27|169.87|0
1648061500000|2022-03-23 18:51:40|172.37|169.97|172.27|169.87|172.37|169.97|172.27|169.87|0
1648061510000|2022-03-23 18:51:50|172.37|169.97|172.37|169.97|172.37|169.97|172.37|169.97|0
1648061520000|2022-03-23 18:52:00|172.27|169.87|172.41|170.01|172.41|170.01|172.27|169.87|0
1648061530000|2022-03-23 18:52:10|172.27|169.87|172.66|170.26|172.66|170.26|172.27|169.87|0
1648061540000|2022-03-23 18:52:20|172.46|170.06|172.27|169.87|172.46|170.06|172.18|169.78|0
1648061550000|2022-03-23 18:52:30|172.18|169.78|171.99|169.59|172.18|169.78|171.99|169.59|0
1648061560000|2022-03-23 18:52:40|171.94|169.54|171.99|169.59|171.99|169.59|171.94|169.54|0
1648061570000|2022-03-23 18:52:50|172.08|169.68|172.18|169.78|172.18|169.78|172.08|169.68|0
1648061580000|2022-03-23 18:53:00|172.27|169.87|172.37|169.97|172.37|169.97|172.27|169.87|0
1648061590000|2022-03-23 18:53:10|172.08|169.68|172.27|169.87|172.27|169.87|172.08|169.68|0
1648061600000|2022-03-23 18:53:20|172.18|169.78|172.27|169.87|172.27|169.87|172.18|169.78|0
1648061610000|2022-03-23 18:53:30|172.37|169.97|172.46|170.06|172.46|170.06|172.37|169.97|0
1648061620000|2022-03-23 18:53:40|172.37|169.97|172.27|169.87|172.37|169.97|172.18|169.78|0
1648061630000|2022-03-23 18:53:50|172.22|169.82|172.37|169.97|172.37|169.97|172.22|169.82|0
1648061640000|2022-03-23 18:54:00|172.32|169.92|172.56|170.16|172.56|170.16|172.32|169.92|0
1648061650000|2022-03-23 18:54:10|172.46|170.06|172.37|169.97|172.46|170.06|172.37|169.97|0
1648061660000|2022-03-23 18:54:20|172.32|169.92|172.37|169.97|172.37|169.97|172.27|169.87|0
1648061670000|2022-03-23 18:54:30|172.66|170.26|172.41|170.01|172.66|170.26|172.41|170.01|0
1648061680000|2022-03-23 18:54:40|172.37|169.97|172.27|169.87|172.37|169.97|172.27|169.87|0
1648061690000|2022-03-23 18:54:50|172.37|169.97|172.46|170.06|172.46|170.06|172.37|169.97|0
1648061700000|2022-03-23 18:55:00|172.66|170.26|172.56|170.16|172.66|170.26|172.56|170.16|0
1648061710000|2022-03-23 18:55:10|172.66|170.26|172.46|170.06|172.66|170.26|172.46|170.06|0
1648061720000|2022-03-23 18:55:20|172.37|169.97|172.46|170.06|172.46|170.06|172.27|169.87|0
1648061730000|2022-03-23 18:55:30|172.37|169.97|172.27|169.87|172.37|169.97|172.27|169.87|0
1648061740000|2022-03-23 18:55:40|171.89|169.49|171.98|169.58|171.98|169.58|171.89|169.49|0
1648061750000|2022-03-23 18:55:50|171.89|169.49|171.79|169.39|171.89|169.49|171.7|169.3|0
1648061760000|2022-03-23 18:56:00|172.08|169.68|172.03|169.63|172.27|169.87|172.03|169.63|0
1648061770000|2022-03-23 18:56:10|171.98|169.58|171.79|169.39|171.98|169.58|171.79|169.39|0
1648061780000|2022-03-23 18:56:20|171.51|169.11|171.41|169.01|171.6|169.2|171.41|169.01|0
1648061790000|2022-03-23 18:56:30|171.22|168.82|170.84|168.44|171.22|168.82|170.84|168.44|0
1648061800000|2022-03-23 18:56:40|170.94|168.54|170.55|168.15|170.94|168.54|170.55|168.15|0
1648061810000|2022-03-23 18:56:50|170.6|168.2|170.74|168.34|170.74|168.34|170.55|168.15|0
1648061820000|2022-03-23 18:57:00|170.84|168.44|171.03|168.63|171.13|168.73|170.84|168.44|0
1648061830000|2022-03-23 18:57:10|170.74|168.34|170.27|167.87|170.74|168.34|170.27|167.87|0
1648061840000|2022-03-23 18:57:20|170.17|167.77|170.17|167.77|170.17|167.77|170.17|167.77|0
1648061850000|2022-03-23 18:57:30|170.36|167.96|170.55|168.15|170.55|168.15|170.36|167.96|0
1648061860000|2022-03-23 18:57:40|170.27|167.87|170.08|167.68|170.27|167.87|169.89|167.49|0
1648061870000|2022-03-23 18:57:50|169.98|167.58|170.27|167.87|170.27|167.87|169.98|167.58|0
1648061880000|2022-03-23 18:58:00|170.55|168.15|170.65|168.25|170.65|168.25|170.46|168.06|0
1648061890000|2022-03-23 18:58:10|170.74|168.34|170.84|168.44|170.84|168.44|170.74|168.34|0
1648061900000|2022-03-23 18:58:20|170.65|168.25|170.5|168.1|170.74|168.34|170.5|168.1|0
1648061910000|2022-03-23 18:58:30|170.55|168.15|170.5|168.1|170.55|168.15|170.46|168.06|0
1648061920000|2022-03-23 18:58:40|170.36|167.96|170.55|168.15|170.55|168.15|170.36|167.96|0
1648061930000|2022-03-23 18:58:50|170.65|168.25|170.36|167.96|170.65|168.25|170.36|167.96|0
1648061940000|2022-03-23 18:59:00|170.55|168.15|170.46|168.06|170.55|168.15|170.36|167.96|0
1648061950000|2022-03-23 18:59:10|170.6|168.2|170.65|168.25|170.74|168.34|170.6|168.2|0
1648061960000|2022-03-23 18:59:20|170.84|168.44|171.03|168.63|171.32|168.92|170.84|168.44|0
1648061970000|2022-03-23 18:59:30|171.12|168.72|170.12|167.72|171.12|168.72|170.12|167.72|0
1648061980000|2022-03-23 18:59:40|169.98|167.58|170.08|167.68|170.08|167.68|169.93|167.53|0
1648061990000|2022-03-23 18:59:50|170.03|167.63|169.79|167.39|170.03|167.63|169.7|167.3|0
1648062000000|2022-03-23 19:00:00|170.08|167.68|169.51|167.11|170.08|167.68|169.51|167.11|0
1648062010000|2022-03-23 19:00:10|169.32|166.92|169.23|166.83|169.41|167.01|169.23|166.83|0
1648062020000|2022-03-23 19:00:20|169.41|167.01|169.32|166.92|169.41|167.01|169.32|166.92|0
1648062030000|2022-03-23 19:00:30|169.41|167.01|169.89|167.49|169.89|167.49|169.41|167.01|0
1648062040000|2022-03-23 19:00:40|169.6|167.2|169.79|167.39|169.79|167.39|169.6|167.2|0
1648062050000|2022-03-23 19:00:50|169.89|167.49|170.03|167.63|170.03|167.63|169.89|167.49|0
1648062060000|2022-03-23 19:01:00|170.17|167.77|170.55|168.15|170.65|168.25|170.17|167.77|0
1648062070000|2022-03-23 19:01:10|170.46|168.06|170.65|168.25|170.65|168.25|170.46|168.06|0
1648062080000|2022-03-23 19:01:20|170.74|168.34|170.65|168.25|170.74|168.34|170.55|168.15|0
1648062090000|2022-03-23 19:01:30|170.74|168.34|170.74|168.34|170.84|168.44|170.55|168.15|0
1648062100000|2022-03-23 19:01:40|170.84|168.44|170.93|168.53|171.03|168.63|170.84|168.44|0
1648062110000|2022-03-23 19:01:50|171.12|168.72|171.31|168.91|171.31|168.91|171.12|168.72|0
1648062120000|2022-03-23 19:02:00|171.46|169.06|171.31|168.91|171.46|169.06|171.31|168.91|0
1648062130000|2022-03-23 19:02:10|171.22|168.82|171.22|168.82|171.22|168.82|171.12|168.72|0
1648062140000|2022-03-23 19:02:20|171.12|168.72|171.31|168.91|171.31|168.91|171.12|168.72|0
1648062150000|2022-03-23 19:02:30|171.22|168.82|172.49|170.09|172.49|170.09|171.22|168.82|0
1648062160000|2022-03-23 19:02:40|172.78|170.38|173.26|170.86|173.26|170.86|172.78|170.38|0
1648062170000|2022-03-23 19:02:50|173.35|170.95|173.64|171.24|173.64|171.24|173.35|170.95|0
1648062180000|2022-03-23 19:03:00|173.54|171.14|173.35|170.95|173.54|171.14|173.35|170.95|0
1648062190000|2022-03-23 19:03:10|173.45|171.05|173.64|171.24|173.64|171.24|173.45|171.05|0
1648062200000|2022-03-23 19:03:20|173.54|171.14|173.64|171.24|173.64|171.24|173.54|171.14|0
1648062210000|2022-03-23 19:03:30|173.35|170.95|173.25|170.85|173.4|171|173.25|170.85|0
1648062220000|2022-03-23 19:03:40|173.16|170.76|173.06|170.66|173.25|170.85|173.06|170.66|0
1648062240000|2022-03-23 19:04:00|173.16|170.76|173.54|171.14|173.54|171.14|173.16|170.76|0
1648062250000|2022-03-23 19:04:10|173.35|170.95|173.45|171.05|173.45|171.05|173.25|170.85|0
1648062260000|2022-03-23 19:04:20|173.54|171.14|173.35|170.95|173.54|171.14|173.25|170.85|0
1648062270000|2022-03-23 19:04:30|173.25|170.85|172.92|170.52|173.25|170.85|172.92|170.52|0
1648062280000|2022-03-23 19:04:40|173.06|170.66|173.16|170.76|173.16|170.76|172.97|170.57|0
1648062290000|2022-03-23 19:04:50|173.06|170.66|172.97|170.57|173.11|170.71|172.97|170.57|0
1648062300000|2022-03-23 19:05:00|172.78|170.38|172.39|169.99|172.78|170.38|172.39|169.99|0
1648062310000|2022-03-23 19:05:10|172.49|170.09|171.96|169.56|172.49|170.09|171.96|169.56|0
1648062320000|2022-03-23 19:05:20|171.92|169.52|172.06|169.66|172.06|169.66|171.82|169.42|0
1648062330000|2022-03-23 19:05:30|171.96|169.56|172.2|169.8|172.2|169.8|171.92|169.52|0
1648062340000|2022-03-23 19:05:40|171.92|169.52|171.82|169.42|171.92|169.52|171.82|169.42|0
1648062350000|2022-03-23 19:05:50|172.01|169.61|171.92|169.52|172.11|169.71|171.92|169.52|0
1648062360000|2022-03-23 19:06:00|171.35|168.95|171.44|169.04|171.44|169.04|171.35|168.95|0
1648062370000|2022-03-23 19:06:10|171.25|168.85|171.16|168.76|171.25|168.85|171.06|168.66|0
1648062380000|2022-03-23 19:06:20|171.11|168.71|171.3|168.9|171.44|169.04|171.11|168.71|0
1648062390000|2022-03-23 19:06:30|171.06|168.66|171.3|168.9|171.35|168.95|171.06|168.66|0
1648062400000|2022-03-23 19:06:40|171.25|168.85|171.49|169.09|171.49|169.09|171.25|168.85|0
1648062410000|2022-03-23 19:06:50|171.44|169.04|171.73|169.33|171.73|169.33|171.44|169.04|0
1648062420000|2022-03-23 19:07:00|171.82|169.42|171.63|169.23|171.92|169.52|171.63|169.23|0
1648062430000|2022-03-23 19:07:10|171.73|169.33|171.63|169.23|171.73|169.33|171.63|169.23|0
1648062440000|2022-03-23 19:07:20|171.82|169.42|171.54|169.14|171.82|169.42|171.54|169.14|0
1648062450000|2022-03-23 19:07:30|171.44|169.04|171.54|169.14|171.54|169.14|171.35|168.95|0
1648062460000|2022-03-23 19:07:40|171.44|169.04|171.25|168.85|171.44|169.04|171.25|168.85|0
1648062470000|2022-03-23 19:07:50|171.34|168.94|171.44|169.04|171.44|169.04|171.15|168.75|0
1648062480000|2022-03-23 19:08:00|171.49|169.09|171.44|169.04|171.58|169.18|171.44|169.04|0
1648062490000|2022-03-23 19:08:10|171.54|169.14|171.49|169.09|171.63|169.23|171.49|169.09|0
1648062500000|2022-03-23 19:08:20|171.54|169.14|171.53|169.13|171.54|169.14|171.44|169.04|0
1648062510000|2022-03-23 19:08:30|171.44|169.04|171.53|169.13|171.53|169.13|171.44|169.04|0
1648062520000|2022-03-23 19:08:40|171.25|168.85|171.44|169.04|171.53|169.13|171.25|168.85|0
1648062530000|2022-03-23 19:08:50|171.34|168.94|171.25|168.85|171.34|168.94|171.15|168.75|0
1648062540000|2022-03-23 19:09:00|171.34|168.94|170.96|168.56|171.34|168.94|170.96|168.56|0
1648062550000|2022-03-23 19:09:10|170.77|168.37|170.49|168.09|170.77|168.37|170.49|168.09|0
1648062560000|2022-03-23 19:09:20|170.87|168.47|170.87|168.47|170.87|168.47|170.77|168.37|0
1648062570000|2022-03-23 19:09:30|171.06|168.66|170.96|168.56|171.06|168.66|170.96|168.56|0
1648062580000|2022-03-23 19:09:40|171.06|168.66|171.06|168.66|171.15|168.75|171.06|168.66|0
1648062590000|2022-03-23 19:09:50|171.15|168.75|170.87|168.47|171.15|168.75|170.87|168.47|0
1648062600000|2022-03-23 19:10:00|170.58|168.18|170.96|168.56|171.06|168.66|170.58|168.18|0
1648062610000|2022-03-23 19:10:10|170.77|168.37|170.77|168.37|170.77|168.37|170.68|168.28|0
1648062620000|2022-03-23 19:10:20|170.63|168.23|170.39|167.99|170.87|168.47|170.39|167.99|0
1648062630000|2022-03-23 19:10:30|170.49|168.09|170.39|167.99|170.49|168.09|170.21|167.81|0
1648062640000|2022-03-23 19:10:40|170.68|168.28|170.77|168.37|170.77|168.37|170.68|168.28|0
1648062650000|2022-03-23 19:10:50|170.96|168.56|171.06|168.66|171.06|168.66|170.96|168.56|0
1648062660000|2022-03-23 19:11:00|170.87|168.47|171.06|168.66|171.06|168.66|170.87|168.47|0
1648062670000|2022-03-23 19:11:10|170.96|168.56|171.25|168.85|171.25|168.85|170.96|168.56|0
1648062680000|2022-03-23 19:11:20|171.15|168.75|171.06|168.66|171.34|168.94|171.06|168.66|0
1648062690000|2022-03-23 19:11:30|171.15|168.75|171.15|168.75|171.34|168.94|171.15|168.75|0
1648062700000|2022-03-23 19:11:40|171.34|168.94|171.63|169.23|171.63|169.23|171.34|168.94|0
1648062710000|2022-03-23 19:11:50|171.53|169.13|171.34|168.94|171.53|169.13|171.34|168.94|0
1648062720000|2022-03-23 19:12:00|171.06|168.66|171.34|168.94|171.34|168.94|171.06|168.66|0
1648062730000|2022-03-23 19:12:10|171.44|169.04|171.44|169.04|171.53|169.13|171.44|169.04|0
1648062740000|2022-03-23 19:12:20|171.48|169.08|171.44|169.04|171.48|169.08|171.44|169.04|0
1648062750000|2022-03-23 19:12:30|171.34|168.94|171.25|168.85|171.34|168.94|171.25|168.85|0
1648062760000|2022-03-23 19:12:40|171.15|168.75|170.96|168.56|171.15|168.75|170.96|168.56|0
1648062770000|2022-03-23 19:12:50|170.87|168.47|170.77|168.37|170.87|168.47|170.77|168.37|0
1648062780000|2022-03-23 19:13:00|170.96|168.56|170.63|168.23|170.96|168.56|170.63|168.23|0
1648062790000|2022-03-23 19:13:10|170.58|168.18|170.68|168.28|170.72|168.32|170.58|168.18|0
1648062800000|2022-03-23 19:13:20|170.49|168.09|170.3|167.9|170.49|168.09|170.3|167.9|0
1648062810000|2022-03-23 19:13:30|170.2|167.8|170.2|167.8|170.3|167.9|170.2|167.8|0
1648062820000|2022-03-23 19:13:40|170.3|167.9|170.49|168.09|170.49|168.09|170.3|167.9|0
1648062830000|2022-03-23 19:13:50|170.44|168.04|170.39|167.99|170.44|168.04|170.3|167.9|0
1648062840000|2022-03-23 19:14:00|170.34|167.94|170.3|167.9|170.34|167.94|170.3|167.9|0
1648062850000|2022-03-23 19:14:10|170.2|167.8|170.3|167.9|170.3|167.9|170.11|167.71|0
1648062860000|2022-03-23 19:14:20|170.49|168.09|170.68|168.28|170.68|168.28|170.39|167.99|0
1648062870000|2022-03-23 19:14:30|170.58|168.18|170.87|168.47|170.87|168.47|170.58|168.18|0
1648062880000|2022-03-23 19:14:40|170.96|168.56|170.87|168.47|170.96|168.56|170.87|168.47|0
1648062890000|2022-03-23 19:14:50|170.68|168.28|170.68|168.28|170.77|168.37|170.68|168.28|0
1648062900000|2022-03-23 19:15:00|170.87|168.47|170.58|168.18|170.87|168.47|170.58|168.18|0
1648062910000|2022-03-23 19:15:10|170.68|168.28|170.49|168.09|170.68|168.28|170.49|168.09|0
1648062920000|2022-03-23 19:15:20|170.39|167.99|170.39|167.99|170.49|168.09|170.39|167.99|0
1648062930000|2022-03-23 19:15:30|170.58|168.18|170.96|168.56|170.96|168.56|170.39|167.99|0
1648062940000|2022-03-23 19:15:40|171.06|168.66|170.96|168.56|171.06|168.66|170.96|168.56|0
1648062950000|2022-03-23 19:15:50|170.87|168.47|170.77|168.37|170.87|168.47|170.68|168.28|0
1648062960000|2022-03-23 19:16:00|170.87|168.47|171.15|168.75|171.25|168.85|170.87|168.47|0
1648062970000|2022-03-23 19:16:10|170.96|168.56|170.77|168.37|170.96|168.56|170.77|168.37|0
1648062980000|2022-03-23 19:16:20|170.68|168.28|170.87|168.47|170.87|168.47|170.68|168.28|0
1648062990000|2022-03-23 19:16:30|170.77|168.37|171.06|168.66|171.15|168.75|170.77|168.37|0
1648063000000|2022-03-23 19:16:40|171.25|168.85|171.25|168.85|171.25|168.85|171.25|168.85|0
1648063010000|2022-03-23 19:16:50|171.34|168.94|171.44|169.04|171.44|169.04|171.34|168.94|0
1648063020000|2022-03-23 19:17:00|171.15|168.75|171.44|169.04|171.44|169.04|171.15|168.75|0
1648063040000|2022-03-23 19:17:20|171.34|168.94|171.44|169.04|171.44|169.04|171.25|168.85|0
1648063050000|2022-03-23 19:17:30|171.34|168.94|171.34|168.94|171.44|169.04|171.34|168.94|0
1648063060000|2022-03-23 19:17:40|171.25|168.85|171.06|168.66|171.25|168.85|171.06|168.66|0
1648063070000|2022-03-23 19:17:50|170.96|168.56|171.34|168.94|171.34|168.94|170.96|168.56|0
1648063080000|2022-03-23 19:18:00|171.25|168.85|171.44|169.04|171.44|169.04|171.25|168.85|0
1648063090000|2022-03-23 19:18:10|171.53|169.13|171.34|168.94|171.53|169.13|171.34|168.94|0
1648063100000|2022-03-23 19:18:20|171.44|169.04|171.34|168.94|171.44|169.04|171.34|168.94|0
1648063110000|2022-03-23 19:18:30|171.44|169.04|170.87|168.47|171.44|169.04|170.87|168.47|0
1648063120000|2022-03-23 19:18:40|170.77|168.37|170.87|168.47|170.87|168.47|170.77|168.37|0
1648063130000|2022-03-23 19:18:50|170.77|168.37|170.77|168.37|170.87|168.47|170.77|168.37|0
1648063140000|2022-03-23 19:19:00|170.58|168.18|170.3|167.9|170.58|168.18|170.3|167.9|0
1648063150000|2022-03-23 19:19:10|170.44|168.04|170.3|167.9|170.44|168.04|170.11|167.71|0
1648063160000|2022-03-23 19:19:20|170.39|167.99|170.39|167.99|170.49|168.09|170.39|167.99|0
1648063170000|2022-03-23 19:19:30|170.49|168.09|170.39|167.99|170.49|168.09|170.2|167.8|0
1648063180000|2022-03-23 19:19:40|170.49|168.09|170.3|167.9|170.49|168.09|170.3|167.9|0
1648063190000|2022-03-23 19:19:50|170.2|167.8|170.3|167.9|170.3|167.9|170.2|167.8|0
1648063200000|2022-03-23 19:20:00|170.2|167.8|170.3|167.9|170.39|167.99|170.2|167.8|0
1648063210000|2022-03-23 19:20:10|170.2|167.8|170.2|167.8|170.2|167.8|169.82|167.42|0
1648063220000|2022-03-23 19:20:20|170.39|167.99|170.96|168.56|170.96|168.56|170.39|167.99|0
1648063230000|2022-03-23 19:20:30|171.06|168.66|170.68|168.28|171.06|168.66|170.68|168.28|0
1648063240000|2022-03-23 19:20:40|170.77|168.37|170.68|168.28|170.96|168.56|170.68|168.28|0
1648063250000|2022-03-23 19:20:50|170.58|168.18|170.58|168.18|170.58|168.18|170.58|168.18|0
1648063260000|2022-03-23 19:21:00|170.96|168.56|170.87|168.47|170.96|168.56|170.77|168.37|0
1648063270000|2022-03-23 19:21:10|171.01|168.61|170.87|168.47|171.06|168.66|170.87|168.47|0
1648063280000|2022-03-23 19:21:20|170.91|168.51|170.91|168.51|170.96|168.56|170.87|168.47|0
1648063290000|2022-03-23 19:21:30|170.96|168.56|170.87|168.47|170.96|168.56|170.87|168.47|0
1648063300000|2022-03-23 19:21:40|170.68|168.28|170.77|168.37|170.77|168.37|170.68|168.28|0
1648063310000|2022-03-23 19:21:50|170.87|168.47|170.68|168.28|170.87|168.47|170.68|168.28|0
1648063320000|2022-03-23 19:22:00|170.96|168.56|170.87|168.47|171.05|168.65|170.68|168.28|0
1648063330000|2022-03-23 19:22:10|170.77|168.37|170.58|168.18|170.77|168.37|170.58|168.18|0
1648063340000|2022-03-23 19:22:20|170.77|168.37|170.58|168.18|170.86|168.46|170.58|168.18|0
1648063350000|2022-03-23 19:22:30|170.68|168.28|170.68|168.28|170.68|168.28|170.63|168.23|0
1648063360000|2022-03-23 19:22:40|170.58|168.18|170.68|168.28|170.68|168.28|170.58|168.18|0
1648063370000|2022-03-23 19:22:50|170.77|168.37|170.86|168.46|170.86|168.46|170.68|168.28|0
1648063380000|2022-03-23 19:23:00|170.96|168.56|171.43|169.03|171.43|169.03|170.96|168.56|0
1648063390000|2022-03-23 19:23:10|171.34|168.94|171.34|168.94|171.34|168.94|171.34|168.94|0
1648063400000|2022-03-23 19:23:20|171.43|169.03|171.62|169.22|171.63|169.23|171.43|169.03|0
1648063410000|2022-03-23 19:23:30|172.01|169.61|171.82|169.42|172.01|169.61|171.53|169.13|0
1648063420000|2022-03-23 19:23:40|171.91|169.51|171.72|169.32|171.91|169.51|171.72|169.32|0
1648063430000|2022-03-23 19:23:50|171.91|169.51|171.91|169.51|171.91|169.51|171.82|169.42|0
1648063440000|2022-03-23 19:24:00|172.01|169.61|171.91|169.51|172.01|169.61|171.82|169.42|0
1648063450000|2022-03-23 19:24:10|172.01|169.61|171.91|169.51|172.01|169.61|171.91|169.51|0
1648063460000|2022-03-23 19:24:20|171.96|169.56|172.24|169.84|172.24|169.84|171.96|169.56|0
1648063470000|2022-03-23 19:24:30|172.29|169.89|172.29|169.89|172.39|169.99|172.29|169.89|0
1648063480000|2022-03-23 19:24:40|172.2|169.8|172.39|169.99|172.39|169.99|172.2|169.8|0
1648063490000|2022-03-23 19:24:50|172.58|170.18|172.58|170.18|172.58|170.18|172.39|169.99|0
1648063500000|2022-03-23 19:25:00|172.67|170.27|172.67|170.27|172.67|170.27|172.67|170.27|0
1648063510000|2022-03-23 19:25:10|172.58|170.18|172.39|169.99|172.58|170.18|172.29|169.89|0
1648063520000|2022-03-23 19:25:20|172.29|169.89|172.29|169.89|172.29|169.89|172.2|169.8|0
1648063530000|2022-03-23 19:25:30|172.39|169.99|172.48|170.08|172.67|170.27|172.39|169.99|0
1648063540000|2022-03-23 19:25:40|172.2|169.8|172.29|169.89|172.29|169.89|172.2|169.8|0
1648063550000|2022-03-23 19:25:50|172.34|169.94|172.39|169.99|172.39|169.99|172.29|169.89|0
1648063560000|2022-03-23 19:26:00|172.58|170.18|172.48|170.08|172.67|170.27|172.48|170.08|0
1648063570000|2022-03-23 19:26:10|172.58|170.18|172.67|170.27|172.67|170.27|172.58|170.18|0
1648063580000|2022-03-23 19:26:20|172.58|170.18|172.58|170.18|172.58|170.18|172.48|170.08|0
1648063590000|2022-03-23 19:26:30|172.67|170.27|172.48|170.08|172.67|170.27|172.48|170.08|0
1648063600000|2022-03-23 19:26:40|172.58|170.18|172.39|169.99|172.58|170.18|172.39|169.99|0
1648063610000|2022-03-23 19:26:50|172.29|169.89|172.29|169.89|172.29|169.89|172.29|169.89|0
1648063620000|2022-03-23 19:27:00|172.34|169.94|172.34|169.94|172.34|169.94|172.29|169.89|0
1648063630000|2022-03-23 19:27:10|172.39|169.99|172.39|169.99|172.48|170.08|172.39|169.99|0
1648063640000|2022-03-23 19:27:20|172.29|169.89|172.1|169.7|172.39|169.99|172.1|169.7|0
1648063650000|2022-03-23 19:27:30|172.2|169.8|172.2|169.8|172.2|169.8|172.2|169.8|0
1648063660000|2022-03-23 19:27:40|172.15|169.75|172|169.6|172.2|169.8|171.91|169.51|0
1648063670000|2022-03-23 19:27:50|172.1|169.7|171.91|169.51|172.1|169.7|171.91|169.51|0
1648063680000|2022-03-23 19:28:00|172.29|169.89|172.2|169.8|172.29|169.89|172.2|169.8|0
1648063690000|2022-03-23 19:28:10|172.29|169.89|172.39|169.99|172.39|169.99|172.29|169.89|0
1648063700000|2022-03-23 19:28:20|172.48|170.08|172.48|170.08|172.48|170.08|172.39|169.99|0
1648063710000|2022-03-23 19:28:30|172.39|169.99|172.58|170.18|172.58|170.18|172.39|169.99|0
1648063720000|2022-03-23 19:28:40|172.67|170.27|172.77|170.37|172.77|170.37|172.67|170.27|0
1648063730000|2022-03-23 19:28:50|172.86|170.46|172.67|170.27|172.86|170.46|172.67|170.27|0
1648063740000|2022-03-23 19:29:00|172.58|170.18|172.86|170.46|172.86|170.46|172.48|170.08|0
1648063750000|2022-03-23 19:29:10|172.77|170.37|172.77|170.37|172.86|170.46|172.77|170.37|0
1648063760000|2022-03-23 19:29:20|172.96|170.56|172.67|170.27|172.96|170.56|172.67|170.27|0
1648063770000|2022-03-23 19:29:30|172.48|170.08|172.77|170.37|172.77|170.37|172.39|169.99|0
1648063780000|2022-03-23 19:29:40|172.67|170.27|172.77|170.37|172.77|170.37|172.67|170.27|0
1648063790000|2022-03-23 19:29:50|172.86|170.46|172.77|170.37|172.86|170.46|172.67|170.27|0
1648063800000|2022-03-23 19:30:00|172.29|169.89|172.19|169.79|172.29|169.89|172.14|169.74|0
1648063810000|2022-03-23 19:30:10|172.1|169.7|172.19|169.79|172.19|169.79|172.1|169.7|0
1648063820000|2022-03-23 19:30:20|172|169.6|172.29|169.89|172.29|169.89|172|169.6|0
1648063830000|2022-03-23 19:30:30|172.39|169.99|172.1|169.7|172.39|169.99|171.95|169.55|0
1648063840000|2022-03-23 19:30:40|172|169.6|172.39|169.99|172.39|169.99|172|169.6|0
1648063850000|2022-03-23 19:30:50|172.48|170.08|173.05|170.65|173.05|170.65|172.48|170.08|0
1648063860000|2022-03-23 19:31:00|173.15|170.75|173.25|170.85|173.34|170.94|173.15|170.75|0
1648063870000|2022-03-23 19:31:10|173.05|170.65|173.29|170.89|173.29|170.89|173.05|170.65|0
1648063880000|2022-03-23 19:31:20|173.34|170.94|173.34|170.94|173.34|170.94|173.25|170.85|0
1648063890000|2022-03-23 19:31:30|173.25|170.85|173.15|170.75|173.25|170.85|173.05|170.65|0
1648063900000|2022-03-23 19:31:40|172.96|170.56|173.34|170.94|173.34|170.94|172.96|170.56|0
1648063910000|2022-03-23 19:31:50|173.25|170.85|173.15|170.75|173.25|170.85|173.15|170.75|0
1648063920000|2022-03-23 19:32:00|173.05|170.65|172.77|170.37|173.05|170.65|172.77|170.37|0
1648063930000|2022-03-23 19:32:10|172.67|170.27|172.77|170.37|172.77|170.37|172.58|170.18|0
1648063940000|2022-03-23 19:32:20|172.86|170.46|172.96|170.56|172.96|170.56|172.86|170.46|0
1648063950000|2022-03-23 19:32:30|173.05|170.65|173.05|170.65|173.05|170.65|172.96|170.56|0
1648063960000|2022-03-23 19:32:40|172.96|170.56|172.67|170.27|172.96|170.56|172.67|170.27|0
1648063970000|2022-03-23 19:32:50|172.86|170.46|172.77|170.37|172.86|170.46|172.77|170.37|0
1648063980000|2022-03-23 19:33:00|172.72|170.32|172.48|170.08|172.72|170.32|172.48|170.08|0
1648063990000|2022-03-23 19:33:10|172.38|169.98|172.38|169.98|172.48|170.08|172.38|169.98|0
1648064000000|2022-03-23 19:33:20|172.29|169.89|172.33|169.93|172.48|170.08|172.19|169.79|0
1648064010000|2022-03-23 19:33:30|172.29|169.89|172.14|169.74|172.29|169.89|172.14|169.74|0
1648064020000|2022-03-23 19:33:40|172.19|169.79|172.19|169.79|172.19|169.79|172.1|169.7|0
1648064030000|2022-03-23 19:33:50|172.1|169.7|172.1|169.7|172.19|169.79|172.1|169.7|0
1648064040000|2022-03-23 19:34:00|172.19|169.79|172.29|169.89|172.38|169.98|172.19|169.79|0
1648064050000|2022-03-23 19:34:10|172.38|169.98|172.38|169.98|172.38|169.98|172.38|169.98|0
1648064060000|2022-03-23 19:34:20|172.29|169.89|171.95|169.55|172.29|169.89|171.91|169.51|0
1648064070000|2022-03-23 19:34:30|171.91|169.51|171.62|169.22|171.91|169.51|171.53|169.13|0
1648064080000|2022-03-23 19:34:40|171.53|169.13|171.24|168.84|171.53|169.13|171.24|168.84|0
1648064090000|2022-03-23 19:34:50|171.15|168.75|171.53|169.13|171.53|169.13|171.15|168.75|0
1648064100000|2022-03-23 19:35:00|171.43|169.03|171.34|168.94|171.53|169.13|171.34|168.94|0
1648064110000|2022-03-23 19:35:10|171.24|168.84|171.15|168.75|171.34|168.94|171.15|168.75|0
1648064120000|2022-03-23 19:35:20|171.24|168.84|171.05|168.65|171.24|168.84|171.05|168.65|0
1648064130000|2022-03-23 19:35:30|170.96|168.56|171.05|168.65|171.15|168.75|170.96|168.56|0
1648064140000|2022-03-23 19:35:40|171.15|168.75|172|169.6|172|169.6|171.15|168.75|0
1648064150000|2022-03-23 19:35:50|171.81|169.41|172|169.6|172|169.6|171.81|169.41|0
1648064160000|2022-03-23 19:36:00|171.95|169.55|172.1|169.7|172.1|169.7|171.95|169.55|0
1648064170000|2022-03-23 19:36:10|171.72|169.32|171.72|169.32|171.72|169.32|171.53|169.13|0
1648064180000|2022-03-23 19:36:20|171.86|169.46|171.81|169.41|171.86|169.46|171.62|169.22|0
1648064190000|2022-03-23 19:36:30|171.72|169.32|171.81|169.41|171.91|169.51|171.72|169.32|0
1648064210000|2022-03-23 19:36:50|171.72|169.32|171.43|169.03|171.72|169.32|171.43|169.03|0
1648064220000|2022-03-23 19:37:00|171.24|168.84|171.33|168.93|171.43|169.03|171.24|168.84|0
1648064230000|2022-03-23 19:37:10|171.53|169.13|171.33|168.93|171.53|169.13|171.33|168.93|0
1648064240000|2022-03-23 19:37:20|171.43|169.03|171.43|169.03|171.43|169.03|171.43|169.03|0
1648064250000|2022-03-23 19:37:30|171.33|168.93|171.43|169.03|171.43|169.03|171.24|168.84|0
1648064260000|2022-03-23 19:37:40|171.29|168.89|171.05|168.65|171.29|168.89|171.05|168.65|0
1648064270000|2022-03-23 19:37:50|171.14|168.74|170.95|168.55|171.14|168.74|170.95|168.55|0
1648064280000|2022-03-23 19:38:00|171.05|168.65|170.86|168.46|171.05|168.65|170.86|168.46|0
1648064290000|2022-03-23 19:38:10|170.95|168.55|170.95|168.55|171.05|168.65|170.95|168.55|0
1648064300000|2022-03-23 19:38:20|170.86|168.46|170.86|168.46|170.86|168.46|170.86|168.46|0
1648064310000|2022-03-23 19:38:30|170.95|168.55|171.14|168.74|171.14|168.74|170.95|168.55|0
1648064320000|2022-03-23 19:38:40|171.28|168.88|171.62|169.22|171.62|169.22|171.28|168.88|0
1648064330000|2022-03-23 19:38:50|171.52|169.12|171.62|169.22|171.62|169.22|171.52|169.12|0
1648064340000|2022-03-23 19:39:00|171.43|169.03|171.24|168.84|171.43|169.03|171.24|168.84|0
1648064350000|2022-03-23 19:39:10|171.14|168.74|170.95|168.55|171.14|168.74|170.95|168.55|0
1648064360000|2022-03-23 19:39:20|170.86|168.46|170.86|168.46|170.95|168.55|170.86|168.46|0
1648064370000|2022-03-23 19:39:30|170.9|168.5|170.86|168.46|171.14|168.74|170.86|168.46|0
1648064380000|2022-03-23 19:39:40|170.9|168.5|170.86|168.46|170.9|168.5|170.76|168.36|0
1648064390000|2022-03-23 19:39:50|170.76|168.36|170.57|168.17|170.76|168.36|170.57|168.17|0
1648064400000|2022-03-23 19:40:00|170.48|168.08|170.57|168.17|170.57|168.17|170.38|167.98|0
1648064410000|2022-03-23 19:40:10|170.38|167.98|170.29|167.89|170.38|167.98|170.29|167.89|0
1648064420000|2022-03-23 19:40:20|170.38|167.98|169.53|167.13|170.38|167.98|169.53|167.13|0
1648064430000|2022-03-23 19:40:30|169.34|166.94|169.25|166.85|169.34|166.94|169.25|166.85|0
1648064440000|2022-03-23 19:40:40|169.34|166.94|169.06|166.66|169.34|166.94|169.06|166.66|0
1648064450000|2022-03-23 19:40:50|168.87|166.47|169.06|166.66|169.06|166.66|168.87|166.47|0
1648064460000|2022-03-23 19:41:00|169.25|166.85|168.59|166.19|169.25|166.85|168.59|166.19|0
1648064470000|2022-03-23 19:41:10|168.68|166.28|168.59|166.19|168.68|166.28|168.5|166.1|0
1648064480000|2022-03-23 19:41:20|168.78|166.38|168.78|166.38|168.78|166.38|168.78|166.38|0
1648064490000|2022-03-23 19:41:30|168.5|166.1|168.5|166.1|168.59|166.19|168.5|166.1|0
1648064500000|2022-03-23 19:41:40|168.68|166.28|168.4|166|168.68|166.28|168.4|166|0
1648064510000|2022-03-23 19:41:50|168.68|166.28|168.68|166.28|168.73|166.33|168.68|166.28|0
1648064520000|2022-03-23 19:42:00|168.59|166.19|168.97|166.57|169.11|166.71|168.59|166.19|0
1648064530000|2022-03-23 19:42:10|168.87|166.47|168.78|166.38|168.87|166.47|168.78|166.38|0
1648064540000|2022-03-23 19:42:20|168.68|166.28|168.59|166.19|168.68|166.28|168.59|166.19|0
1648064550000|2022-03-23 19:42:30|168.78|166.38|168.78|166.38|168.87|166.47|168.78|166.38|0
1648064560000|2022-03-23 19:42:40|168.92|166.52|169.34|166.94|169.34|166.94|168.92|166.52|0
1648064570000|2022-03-23 19:42:50|169.53|167.13|169.72|167.32|169.72|167.32|169.53|167.13|0
1648064580000|2022-03-23 19:43:00|169.82|167.42|170.1|167.7|170.1|167.7|169.82|167.42|0
1648064590000|2022-03-23 19:43:10|170.19|167.79|170.1|167.7|170.19|167.79|170|167.6|0
1648064600000|2022-03-23 19:43:20|170.05|167.65|170.19|167.79|170.19|167.79|170|167.6|0
1648064610000|2022-03-23 19:43:30|170.24|167.84|170.19|167.79|170.29|167.89|170.19|167.79|0
1648064620000|2022-03-23 19:43:40|170.29|167.89|170.67|168.27|170.76|168.36|170.29|167.89|0
1648064630000|2022-03-23 19:43:50|170.95|168.55|171.33|168.93|171.43|169.03|170.95|168.55|0
1648064640000|2022-03-23 19:44:00|171.52|169.12|171.62|169.22|171.71|169.31|171.43|169.03|0
1648064650000|2022-03-23 19:44:10|171.81|169.41|171.52|169.12|171.81|169.41|171.52|169.12|0
1648064660000|2022-03-23 19:44:20|171.43|169.03|171.33|168.93|171.43|169.03|171.33|168.93|0
1648064670000|2022-03-23 19:44:30|171.62|169.22|171.71|169.31|171.71|169.31|171.52|169.12|0
1648064680000|2022-03-23 19:44:40|171.81|169.41|171.81|169.41|171.81|169.41|171.81|169.41|0
1648064690000|2022-03-23 19:44:50|171.71|169.31|171.81|169.41|171.9|169.5|171.71|169.31|0
1648064700000|2022-03-23 19:45:00|171.71|169.31|172.57|170.17|172.57|170.17|171.71|169.31|0
1648064710000|2022-03-23 19:45:10|172.48|170.08|172.48|170.08|172.48|170.08|172.19|169.79|0
1648064720000|2022-03-23 19:45:20|172.57|170.17|172.67|170.27|172.67|170.27|172.57|170.17|0
1648064730000|2022-03-23 19:45:30|173.14|170.74|172.67|170.27|173.14|170.74|172.57|170.17|0
1648064740000|2022-03-23 19:45:40|172.76|170.36|172.48|170.08|172.76|170.36|172.48|170.08|0
1648064750000|2022-03-23 19:45:50|172.19|169.79|172.19|169.79|172.19|169.79|172|169.6|0
1648064760000|2022-03-23 19:46:00|172.09|169.69|172.86|170.46|172.86|170.46|172.09|169.69|0
1648064770000|2022-03-23 19:46:10|173.05|170.65|173.14|170.74|173.34|170.94|173.05|170.65|0
1648064780000|2022-03-23 19:46:20|172.95|170.55|172.95|170.55|173.05|170.65|172.95|170.55|0
1648064790000|2022-03-23 19:46:30|172.48|170.08|172.19|169.79|172.48|170.08|172.09|169.69|0
1648064800000|2022-03-23 19:46:40|172.28|169.88|172.28|169.88|172.28|169.88|172.19|169.79|0
1648064810000|2022-03-23 19:46:50|172.19|169.79|172.38|169.98|172.38|169.98|172.19|169.79|0
1648064820000|2022-03-23 19:47:00|172.28|169.88|172.47|170.07|172.47|170.07|172.19|169.79|0
1648064830000|2022-03-23 19:47:10|172.86|170.46|173.05|170.65|173.05|170.65|172.86|170.46|0
1648064840000|2022-03-23 19:47:20|172.95|170.55|172.95|170.55|173.05|170.65|172.95|170.55|0
1648064850000|2022-03-23 19:47:30|173.05|170.65|172.57|170.17|173.05|170.65|172.57|170.17|0
1648064860000|2022-03-23 19:47:40|172.67|170.27|172.57|170.17|172.67|170.27|172.57|170.17|0
1648064870000|2022-03-23 19:47:50|172.47|170.07|172.47|170.07|172.57|170.17|172.47|170.07|0
1648064880000|2022-03-23 19:48:00|172.33|169.93|172.42|170.02|172.47|170.07|172.33|169.93|0
1648064890000|2022-03-23 19:48:10|172.09|169.69|171.81|169.41|172.28|169.88|171.81|169.41|0
1648064900000|2022-03-23 19:48:20|171.62|169.22|171.14|168.74|171.62|169.22|171.14|168.74|0
1648064910000|2022-03-23 19:48:30|171.05|168.65|171.05|168.65|171.05|168.65|171.05|168.65|0
1648064920000|2022-03-23 19:48:40|170.95|168.55|170.95|168.55|171.05|168.65|170.95|168.55|0
1648064930000|2022-03-23 19:48:50|171.05|168.65|171.05|168.65|171.05|168.65|170.95|168.55|0
1648064940000|2022-03-23 19:49:00|171.52|169.12|170.95|168.55|171.52|169.12|170.95|168.55|0
1648064950000|2022-03-23 19:49:10|170.76|168.36|170.67|168.27|170.76|168.36|170.57|168.17|0
1648064960000|2022-03-23 19:49:20|170.76|168.36|170.67|168.27|170.76|168.36|170.67|168.27|0
1648064970000|2022-03-23 19:49:30|170.38|167.98|170.48|168.08|170.52|168.12|170.38|167.98|0
1648064980000|2022-03-23 19:49:40|170.38|167.98|170.48|168.08|170.48|168.08|170.38|167.98|0
1648064990000|2022-03-23 19:49:50|170.57|168.17|170.67|168.27|170.76|168.36|170.57|168.17|0
1648065000000|2022-03-23 19:50:00|169.53|167.13|169.06|166.66|169.53|167.13|169.06|166.66|0
1648065010000|2022-03-23 19:50:10|168.78|166.38|168.49|166.09|168.78|166.38|168.4|166|0
1648065020000|2022-03-23 19:50:20|168.78|166.38|168.68|166.28|168.78|166.38|168.59|166.19|0
1648065030000|2022-03-23 19:50:30|168.59|166.19|168.49|166.09|168.68|166.28|168.49|166.09|0
1648065040000|2022-03-23 19:50:40|168.68|166.28|168.59|166.19|168.73|166.33|168.59|166.19|0
1648065050000|2022-03-23 19:50:50|168.68|166.28|168.68|166.28|168.68|166.28|168.49|166.09|0
1648065060000|2022-03-23 19:51:00|168.59|166.19|168.3|165.9|168.68|166.28|168.3|165.9|0
1648065070000|2022-03-23 19:51:10|168.4|166|167.93|165.53|168.4|166|167.74|165.34|0
1648065080000|2022-03-23 19:51:20|167.84|165.44|167.74|165.34|167.84|165.44|167.74|165.34|0
1648065090000|2022-03-23 19:51:30|167.84|165.44|167.84|165.44|168.02|165.62|167.84|165.44|0
1648065100000|2022-03-23 19:51:40|167.74|165.34|167.74|165.34|167.84|165.44|167.65|165.25|0
1648065110000|2022-03-23 19:51:50|167.93|165.53|168.68|166.28|168.68|166.28|167.83|165.43|0
1648065120000|2022-03-23 19:52:00|168.59|166.19|168.44|166.04|168.59|166.19|168.3|165.9|0
1648065130000|2022-03-23 19:52:10|168.35|165.95|168.96|166.56|168.96|166.56|168.35|165.95|0
1648065140000|2022-03-23 19:52:20|168.49|166.09|168.68|166.28|168.77|166.37|168.49|166.09|0
1648065150000|2022-03-23 19:52:30|168.77|166.37|168.87|166.47|168.87|166.47|168.77|166.37|0
1648065160000|2022-03-23 19:52:40|168.96|166.56|169.43|167.03|169.43|167.03|168.96|166.56|0
1648065170000|2022-03-23 19:52:50|169.25|166.85|168.68|166.28|169.25|166.85|168.68|166.28|0
1648065180000|2022-03-23 19:53:00|168.4|166|168.12|165.72|168.4|166|168.12|165.72|0
1648065190000|2022-03-23 19:53:10|167.83|165.43|167.46|165.06|167.83|165.43|167.46|165.06|0
1648065200000|2022-03-23 19:53:20|167.37|164.97|167.27|164.87|167.46|165.06|167.27|164.87|0
1648065210000|2022-03-23 19:53:30|167.08|164.68|167.27|164.87|167.27|164.87|166.99|164.59|0
1648065220000|2022-03-23 19:53:40|167.37|164.97|168.02|165.62|168.02|165.62|167.37|164.97|0
1648065230000|2022-03-23 19:53:50|168.12|165.72|168.21|165.81|168.21|165.81|168.02|165.62|0
1648065240000|2022-03-23 19:54:00|168.4|166|168.21|165.81|168.49|166.09|168.21|165.81|0
1648065250000|2022-03-23 19:54:10|168.02|165.62|167.83|165.43|168.02|165.62|167.83|165.43|0
1648065260000|2022-03-23 19:54:20|167.46|165.06|167.46|165.06|167.46|165.06|167.46|165.06|0
1648065270000|2022-03-23 19:54:30|167.55|165.15|167.55|165.15|167.65|165.25|167.46|165.06|0
1648065280000|2022-03-23 19:54:40|167.74|165.34|167.37|164.97|167.74|165.34|167.37|164.97|0
1648065290000|2022-03-23 19:54:50|167.46|165.06|167.27|164.87|167.46|165.06|167.27|164.87|0
1648065300000|2022-03-23 19:55:00|167.83|165.43|168.21|165.81|168.21|165.81|167.83|165.43|0
1648065310000|2022-03-23 19:55:10|168.4|166|167.83|165.43|168.4|166|167.83|165.43|0
1648065320000|2022-03-23 19:55:20|167.93|165.53|168.4|166|168.4|166|167.93|165.53|0
1648065330000|2022-03-23 19:55:30|168.3|165.9|168.16|165.76|168.3|165.9|168.16|165.76|0
1648065340000|2022-03-23 19:55:40|168.21|165.81|168.3|165.9|168.3|165.9|168.21|165.81|0
1648065350000|2022-03-23 19:55:50|168.4|166|168.21|165.81|168.4|166|168.21|165.81|0
1648065360000|2022-03-23 19:56:00|168.3|165.9|168.44|166.04|168.44|166.04|168.25|165.85|0
1648065370000|2022-03-23 19:56:10|168.59|166.19|168.59|166.19|168.87|166.47|168.59|166.19|0
1648065380000|2022-03-23 19:56:20|168.4|166|168.02|165.62|168.4|166|167.93|165.53|0
1648065390000|2022-03-23 19:56:30|167.74|165.34|167.65|165.25|167.74|165.34|167.65|165.25|0
1648065400000|2022-03-23 19:56:40|167.74|165.34|167.93|165.53|168.02|165.62|167.74|165.34|0
1648065410000|2022-03-23 19:56:50|167.83|165.43|167.74|165.34|167.83|165.43|167.65|165.25|0
1648065420000|2022-03-23 19:57:00|167.83|165.43|167.46|165.06|167.83|165.43|167.46|165.06|0
1648065430000|2022-03-23 19:57:10|167.55|165.15|167.65|165.25|167.65|165.25|167.46|165.06|0
1648065440000|2022-03-23 19:57:20|167.83|165.43|167.27|164.87|167.83|165.43|167.27|164.87|0
1648065450000|2022-03-23 19:57:30|166.9|164.5|166.99|164.59|167.18|164.78|166.9|164.5|0
1648065460000|2022-03-23 19:57:40|167.08|164.68|166.8|164.4|167.08|164.68|166.8|164.4|0
1648065470000|2022-03-23 19:57:50|166.9|164.5|164.35|161.95|166.9|164.5|164.35|161.95|0
1648065480000|2022-03-23 19:58:00|164.26|161.86|165.99|163.59|165.99|163.59|164.26|161.86|0
1648065490000|2022-03-23 19:58:10|165.89|163.49|165.71|163.31|165.89|163.49|165.71|163.31|0
1648065500000|2022-03-23 19:58:20|165.61|163.21|165.52|163.12|165.71|163.31|165.52|163.12|0
1648065510000|2022-03-23 19:58:30|165.61|163.21|165.43|163.03|165.61|163.21|165.43|163.03|0
1648065520000|2022-03-23 19:58:40|165.33|162.93|165.43|163.03|165.43|163.03|165.33|162.93|0
1648065530000|2022-03-23 19:58:50|165.52|163.12|165.33|162.93|165.52|163.12|165.33|162.93|0
1648065540000|2022-03-23 19:59:00|165.24|162.84|165.24|162.84|165.43|163.03|165.24|162.84|0
1648065550000|2022-03-23 19:59:10|165.33|162.93|165.43|163.03|165.43|163.03|165.24|162.84|0
1648065560000|2022-03-23 19:59:20|165.61|163.21|165.33|162.93|165.61|163.21|165.24|162.84|0
1648065570000|2022-03-23 19:59:30|165.24|162.84|165.52|163.12|165.52|163.12|165.24|162.84|0
1648065580000|2022-03-23 19:59:40|165.43|163.03|165.33|162.93|165.43|163.03|165.24|162.84|0
1648065590000|2022-03-23 19:59:50|165.24|162.84|164.78|162.38|165.33|162.93|164.78|162.38|0
1648065600000|2022-03-23 20:00:00|165.05|162.65|164.5|162.1|165.05|162.65|164.4|162|0
1648065610000|2022-03-23 20:00:10|164.4|162|164.22|161.82|164.4|162|164.22|161.82|0
1648065620000|2022-03-23 20:00:20|164.31|161.91|164.22|161.82|164.31|161.91|164.22|161.82|0
1648065630000|2022-03-23 20:00:30|164.13|161.73|164.4|162|164.4|162|164.13|161.73|0
1648065640000|2022-03-23 20:00:40|164.59|162.19|164.59|162.19|164.59|162.19|164.59|162.19|0
1648065650000|2022-03-23 20:00:50|164.5|162.1|164.5|162.1|164.5|162.1|164.5|162.1|0
1648065660000|2022-03-23 20:01:00|164.4|162|164.4|162|164.4|162|164.31|161.91|0
1648065670000|2022-03-23 20:01:10|164.5|162.1|164.59|162.19|164.68|162.28|164.5|162.1|0
1648065680000|2022-03-23 20:01:20|164.68|162.28|164.87|162.47|164.96|162.56|164.68|162.28|0
1648065690000|2022-03-23 20:01:30|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1648065700000|2022-03-23 20:01:40|164.87|162.47|165.15|162.75|165.15|162.75|164.87|162.47|0
1648065710000|2022-03-23 20:01:50|164.96|162.56|165.05|162.65|165.05|162.65|164.96|162.56|0
1648065720000|2022-03-23 20:02:00|164.87|162.47|164.77|162.37|164.87|162.47|164.77|162.37|0
1648065730000|2022-03-23 20:02:10|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1648065740000|2022-03-23 20:02:20|164.87|162.47|164.87|162.47|164.87|162.47|164.87|162.47|0
1648065750000|2022-03-23 20:02:30|164.68|162.28|164.77|162.37|164.77|162.37|164.68|162.28|0
1648065760000|2022-03-23 20:02:40|164.68|162.28|164.87|162.47|164.87|162.47|164.68|162.28|0
1648065770000|2022-03-23 20:02:50|164.96|162.56|164.87|162.47|164.96|162.56|164.68|162.28|0
1648065780000|2022-03-23 20:03:00|164.77|162.37|164.77|162.37|164.77|162.37|164.68|162.28|0
1648065790000|2022-03-23 20:03:10|164.68|162.28|164.68|162.28|164.77|162.37|164.68|162.28|0
1648065800000|2022-03-23 20:03:20|164.59|162.19|164.77|162.37|164.77|162.37|164.59|162.19|0
1648065810000|2022-03-23 20:03:30|164.68|162.28|164.59|162.19|164.68|162.28|164.59|162.19|0
1648065820000|2022-03-23 20:03:40|164.68|162.28|164.59|162.19|164.68|162.28|164.59|162.19|0
1648065830000|2022-03-23 20:03:50|164.5|162.1|164.4|162|164.5|162.1|164.4|162|0
1648065850000|2022-03-23 20:04:10|164.5|162.1|164.59|162.19|164.59|162.19|164.5|162.1|0
1648065860000|2022-03-23 20:04:20|164.5|162.1|164.5|162.1|164.5|162.1|164.5|162.1|0
1648065870000|2022-03-23 20:04:30|164.4|162|164.4|162|164.4|162|164.4|162|0
1648065880000|2022-03-23 20:04:40|164.5|162.1|164.59|162.19|164.59|162.19|164.5|162.1|0
1648065890000|2022-03-23 20:04:50|164.68|162.28|164.59|162.19|164.68|162.28|164.59|162.19|0
1648065900000|2022-03-23 20:05:00|164.54|162.14|164.59|162.19|164.59|162.19|164.54|162.14|0
1648065910000|2022-03-23 20:05:10|164.68|162.28|164.87|162.47|164.87|162.47|164.68|162.28|0
1648065920000|2022-03-23 20:05:20|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1648065930000|2022-03-23 20:05:30|164.68|162.28|164.82|162.42|164.82|162.42|164.68|162.28|0
1648065940000|2022-03-23 20:05:40|164.87|162.47|164.87|162.47|164.87|162.47|164.72|162.32|0
1648065950000|2022-03-23 20:05:50|164.59|162.19|164.59|162.19|164.59|162.19|164.59|162.19|0
1648065960000|2022-03-23 20:06:00|164.49|162.09|164.49|162.09|164.49|162.09|164.49|162.09|0
1648065970000|2022-03-23 20:06:10|164.4|162|164.4|162|164.4|162|164.31|161.91|0
1648065980000|2022-03-23 20:06:20|164.49|162.09|164.31|161.91|164.49|162.09|164.31|161.91|0
1648066000000|2022-03-23 20:06:40|164.59|162.19|164.49|162.09|164.59|162.19|164.49|162.09|0
1648066010000|2022-03-23 20:06:50|164.59|162.19|164.49|162.09|164.59|162.19|164.49|162.09|0
1648066020000|2022-03-23 20:07:00|164.59|162.19|164.77|162.37|164.77|162.37|164.59|162.19|0
1648066040000|2022-03-23 20:07:20|164.68|162.28|164.4|162|164.68|162.28|164.4|162|0
1648066050000|2022-03-23 20:07:30|164.49|162.09|164.4|162|164.49|162.09|164.4|162|0
1648066060000|2022-03-23 20:07:40|164.49|162.09|164.4|162|164.49|162.09|164.4|162|0
1648066070000|2022-03-23 20:07:50|164.45|162.05|164.63|162.23|164.63|162.23|164.45|162.05|0
1648066080000|2022-03-23 20:08:00|164.68|162.28|164.72|162.32|164.72|162.32|164.59|162.19|0
1648066090000|2022-03-23 20:08:10|164.77|162.37|164.68|162.28|164.77|162.37|164.68|162.28|0
1648066100000|2022-03-23 20:08:20|164.49|162.09|164.49|162.09|164.49|162.09|164.49|162.09|0
1648066110000|2022-03-23 20:08:30|164.4|162|164.45|162.05|164.45|162.05|164.4|162|0
1648066120000|2022-03-23 20:08:40|164.4|162|164.4|162|164.4|162|164.4|162|0
1648066140000|2022-03-23 20:09:00|164.31|161.91|164.31|161.91|164.4|162|164.31|161.91|0
1648066150000|2022-03-23 20:09:10|164.4|162|164.4|162|164.4|162|164.4|162|0
1648066170000|2022-03-23 20:09:30|164.31|161.91|164.22|161.82|164.31|161.91|164.22|161.82|0
1648066180000|2022-03-23 20:09:40|164.31|161.91|164.31|161.91|164.31|161.91|164.31|161.91|0
1648066190000|2022-03-23 20:09:50|164.4|162|164.49|162.09|164.49|162.09|164.31|161.91|0
1648066200000|2022-03-23 20:10:00|164.59|162.19|164.4|162|164.59|162.19|164.4|162|0
1648066210000|2022-03-23 20:10:10|164.49|162.09|164.49|162.09|164.49|162.09|164.49|162.09|0
1648066220000|2022-03-23 20:10:20|164.4|162|164.4|162|164.4|162|164.4|162|0
1648066240000|2022-03-23 20:10:40|164.49|162.09|164.49|162.09|164.49|162.09|164.49|162.09|0
1648066250000|2022-03-23 20:10:50|164.59|162.19|164.59|162.19|164.59|162.19|164.59|162.19|0
1648066260000|2022-03-23 20:11:00|164.68|162.28|164.77|162.37|164.77|162.37|164.68|162.28|0
1648066270000|2022-03-23 20:11:10|164.82|162.42|164.59|162.19|164.82|162.42|164.59|162.19|0
1648066280000|2022-03-23 20:11:20|164.49|162.09|164.59|162.19|164.59|162.19|164.49|162.09|0
1648066290000|2022-03-23 20:11:30|164.49|162.09|164.59|162.19|164.59|162.19|164.49|162.09|0
1648066300000|2022-03-23 20:11:40|164.49|162.09|164.49|162.09|164.49|162.09|164.49|162.09|0
1648066310000|2022-03-23 20:11:50|164.59|162.19|164.68|162.28|164.68|162.28|164.59|162.19|0
1648066320000|2022-03-23 20:12:00|164.77|162.37|164.68|162.28|164.77|162.37|164.68|162.28|0
1648066340000|2022-03-23 20:12:20|164.59|162.19|164.77|162.37|164.77|162.37|164.59|162.19|0
1648066350000|2022-03-23 20:12:30|164.68|162.28|164.77|162.37|164.77|162.37|164.68|162.28|0
1648066360000|2022-03-23 20:12:40|164.68|162.28|164.68|162.28|164.68|162.28|164.68|162.28|0
1648066370000|2022-03-23 20:12:50|164.63|162.23|164.68|162.28|164.68|162.28|164.63|162.23|0
1648066380000|2022-03-23 20:13:00|164.77|162.37|164.77|162.37|164.77|162.37|164.68|162.28|0
1648066390000|2022-03-23 20:13:10|164.86|162.46|164.86|162.46|164.86|162.46|164.77|162.37|0
1648066410000|2022-03-23 20:13:30|164.96|162.56|164.86|162.46|164.96|162.56|164.86|162.46|0
1648066430000|2022-03-23 20:13:50|164.82|162.42|164.77|162.37|164.82|162.42|164.77|162.37|0
1648066440000|2022-03-23 20:14:00|164.86|162.46|164.86|162.46|164.86|162.46|164.86|162.46|0
1648066450000|2022-03-23 20:14:10|164.96|162.56|164.96|162.56|164.96|162.56|164.96|162.56|0
1648066460000|2022-03-23 20:14:20|164.86|162.46|164.96|162.56|164.96|162.56|164.86|162.46|0
1648066470000|2022-03-23 20:14:30|165.05|162.65|165.05|162.65|165.05|162.65|165.05|162.65|0
1648066480000|2022-03-23 20:14:40|164.96|162.56|164.96|162.56|165.05|162.65|164.96|162.56|0
1648066490000|2022-03-23 20:14:50|165.05|162.65|165.05|162.65|165.05|162.65|165.05|162.65|0
1648066510000|2022-03-23 20:15:10|165.06|162.26|165.06|162.26|165.06|162.26|165.06|162.26|0
1648066520000|2022-03-23 20:15:20|165.11|162.31|165.16|162.36|165.25|162.45|165.11|162.31|0
1648066530000|2022-03-23 20:15:30|165.2|162.4|165.16|162.36|165.25|162.45|165.16|162.36|0
1648066560000|2022-03-23 20:16:00|165.06|162.26|164.97|162.17|165.06|162.26|164.97|162.17|0
1648066580000|2022-03-23 20:16:20|165.06|162.26|165.06|162.26|165.06|162.26|165.06|162.26|0
1648066590000|2022-03-23 20:16:30|164.97|162.17|164.97|162.17|164.97|162.17|164.97|162.17|0
1648066630000|2022-03-23 20:17:10|165.06|162.26|165.01|162.21|165.06|162.26|165.01|162.21|0
1648066640000|2022-03-23 20:17:20|165.06|162.26|165.01|162.21|165.06|162.26|165.01|162.21|0
1648066650000|2022-03-23 20:17:30|164.97|162.17|164.97|162.17|164.97|162.17|164.97|162.17|0
1648066760000|2022-03-23 20:19:20|165.15|162.35|165.15|162.35|165.15|162.35|165.15|162.35|0
1648066780000|2022-03-23 20:19:40|165.2|162.4|165.25|162.45|165.25|162.45|165.15|162.35|0
1648066800000|2022-03-23 20:20:00|165.2|162.4|165.15|162.35|165.2|162.4|165.15|162.35|0
1648066820000|2022-03-23 20:20:20|165.25|162.45|165.25|162.45|165.25|162.45|165.25|162.45|0
1648066850000|2022-03-23 20:20:50|165.34|162.54|165.34|162.54|165.34|162.54|165.34|162.54|0
1648066860000|2022-03-23 20:21:00|165.29|162.49|165.25|162.45|165.34|162.54|165.25|162.45|0
1648066870000|2022-03-23 20:21:10|165.34|162.54|165.34|162.54|165.34|162.54|165.34|162.54|0
1648066880000|2022-03-23 20:21:20|165.25|162.45|165.25|162.45|165.25|162.45|165.25|162.45|0
1648066910000|2022-03-23 20:21:50|165.29|162.49|165.25|162.45|165.29|162.49|165.25|162.45|0
1648066940000|2022-03-23 20:22:20|165.34|162.54|165.43|162.63|165.43|162.63|165.34|162.54|0
1648066960000|2022-03-23 20:22:40|165.38|162.58|165.43|162.63|165.43|162.63|165.34|162.54|0
1648067010000|2022-03-23 20:23:30|165.52|162.72|165.52|162.72|165.52|162.72|165.52|162.72|0
1648067020000|2022-03-23 20:23:40|165.57|162.77|165.62|162.82|165.62|162.82|165.57|162.77|0
1648067030000|2022-03-23 20:23:50|165.66|162.86|165.62|162.82|165.71|162.91|165.62|162.82|0
1648067040000|2022-03-23 20:24:00|165.57|162.77|165.52|162.72|165.62|162.82|165.52|162.72|0
1648067060000|2022-03-23 20:24:20|165.43|162.63|165.34|162.54|165.43|162.63|165.34|162.54|0
1648067090000|2022-03-23 20:24:50|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1648067100000|2022-03-23 20:25:00|165.48|162.68|165.52|162.72|165.52|162.72|165.43|162.63|0
1648067110000|2022-03-23 20:25:10|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1648067130000|2022-03-23 20:25:30|165.52|162.72|165.52|162.72|165.52|162.72|165.48|162.68|0
1648067140000|2022-03-23 20:25:40|165.43|162.63|165.43|162.63|165.52|162.72|165.43|162.63|0
1648067150000|2022-03-23 20:25:50|165.48|162.68|165.57|162.77|165.57|162.77|165.48|162.68|0
1648067160000|2022-03-23 20:26:00|165.52|162.72|165.57|162.77|165.57|162.77|165.52|162.72|0
1648067170000|2022-03-23 20:26:10|165.62|162.82|165.62|162.82|165.62|162.82|165.57|162.77|0
1648067180000|2022-03-23 20:26:20|165.71|162.91|165.66|162.86|165.71|162.91|165.66|162.86|0
1648067190000|2022-03-23 20:26:30|165.62|162.82|165.71|162.91|165.71|162.91|165.62|162.82|0
1648067200000|2022-03-23 20:26:40|165.62|162.82|165.62|162.82|165.62|162.82|165.62|162.82|0
1648067210000|2022-03-23 20:26:50|165.52|162.72|165.62|162.82|165.62|162.82|165.52|162.72|0
1648067220000|2022-03-23 20:27:00|165.66|162.86|165.71|162.91|165.71|162.91|165.62|162.82|0
1648067230000|2022-03-23 20:27:10|165.66|162.86|165.62|162.82|165.66|162.86|165.62|162.82|0
1648067240000|2022-03-23 20:27:20|165.57|162.77|165.62|162.82|165.62|162.82|165.52|162.72|0
1648067260000|2022-03-23 20:27:40|165.43|162.63|165.52|162.72|165.52|162.72|165.43|162.63|0
1648067280000|2022-03-23 20:28:00|165.57|162.77|165.52|162.72|165.57|162.77|165.52|162.72|0
1648067290000|2022-03-23 20:28:10|165.62|162.82|165.52|162.72|165.62|162.82|165.52|162.72|0
1648067320000|2022-03-23 20:28:40|165.62|162.82|165.62|162.82|165.62|162.82|165.62|162.82|0
1648067330000|2022-03-23 20:28:50|165.52|162.72|165.43|162.63|165.52|162.72|165.43|162.63|0
1648067350000|2022-03-23 20:29:10|165.34|162.54|165.43|162.63|165.43|162.63|165.34|162.54|0
1648067370000|2022-03-23 20:29:30|165.38|162.58|165.34|162.54|165.38|162.58|165.34|162.54|0
1648067390000|2022-03-23 20:29:50|165.24|162.44|165.34|162.54|165.34|162.54|165.24|162.44|0
1648067410000|2022-03-23 20:30:10|165.52|162.72|165.8|163|165.8|163|165.52|162.72|0
1648067420000|2022-03-23 20:30:20|165.71|162.91|165.8|163|165.8|163|165.71|162.91|0
1648067440000|2022-03-23 20:30:40|165.62|162.82|165.62|162.82|165.62|162.82|165.62|162.82|0
1648067450000|2022-03-23 20:30:50|165.52|162.72|165.52|162.72|165.52|162.72|165.52|162.72|0
1648067460000|2022-03-23 20:31:00|165.43|162.63|165.34|162.54|165.43|162.63|165.34|162.54|0
1648067470000|2022-03-23 20:31:10|165.38|162.58|165.38|162.58|165.38|162.58|165.38|162.58|0
1648067480000|2022-03-23 20:31:20|165.34|162.54|165.43|162.63|165.43|162.63|165.34|162.54|0
1648067490000|2022-03-23 20:31:30|165.47|162.67|165.43|162.63|165.47|162.67|165.43|162.63|0
1648067500000|2022-03-23 20:31:40|165.52|162.72|165.52|162.72|165.52|162.72|165.52|162.72|0
1648067540000|2022-03-23 20:32:20|165.61|162.81|165.57|162.77|165.61|162.81|165.57|162.77|0
1648067550000|2022-03-23 20:32:30|165.52|162.72|165.52|162.72|165.52|162.72|165.52|162.72|0
1648067560000|2022-03-23 20:32:40|165.57|162.77|165.61|162.81|165.61|162.81|165.52|162.72|0
1648067580000|2022-03-23 20:33:00|165.57|162.77|165.61|162.81|165.61|162.81|165.57|162.77|0
1648067590000|2022-03-23 20:33:10|165.57|162.77|165.61|162.81|165.61|162.81|165.57|162.77|0
1648067640000|2022-03-23 20:34:00|165.71|162.91|165.8|163|165.8|163|165.71|162.91|0
1648067660000|2022-03-23 20:34:20|165.71|162.91|165.71|162.91|165.71|162.91|165.71|162.91|0
1648067670000|2022-03-23 20:34:30|165.61|162.81|165.61|162.81|165.61|162.81|165.61|162.81|0
1648067700000|2022-03-23 20:35:00|165.71|162.91|165.71|162.91|165.71|162.91|165.71|162.91|0
1648067710000|2022-03-23 20:35:10|165.61|162.81|165.61|162.81|165.61|162.81|165.61|162.81|0
1648067720000|2022-03-23 20:35:20|165.71|162.91|165.61|162.81|165.71|162.91|165.61|162.81|0
1648067730000|2022-03-23 20:35:30|165.52|162.72|165.52|162.72|165.52|162.72|165.52|162.72|0
1648067760000|2022-03-23 20:36:00|165.47|162.67|165.52|162.72|165.52|162.72|165.47|162.67|0
1648067770000|2022-03-23 20:36:10|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1648067780000|2022-03-23 20:36:20|165.52|162.72|165.52|162.72|165.52|162.72|165.52|162.72|0
1648067790000|2022-03-23 20:36:30|165.47|162.67|165.43|162.63|165.47|162.67|165.43|162.63|0
1648067800000|2022-03-23 20:36:40|165.33|162.53|165.33|162.53|165.33|162.53|165.33|162.53|0
1648067810000|2022-03-23 20:36:50|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1648067820000|2022-03-23 20:37:00|165.52|162.72|165.43|162.63|165.52|162.72|165.43|162.63|0
1648067850000|2022-03-23 20:37:30|165.33|162.53|165.33|162.53|165.33|162.53|165.33|162.53|0
1648067860000|2022-03-23 20:37:40|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1648067870000|2022-03-23 20:37:50|165.33|162.53|165.33|162.53|165.33|162.53|165.33|162.53|0
1648067880000|2022-03-23 20:38:00|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1648067890000|2022-03-23 20:38:10|165.33|162.53|165.33|162.53|165.33|162.53|165.33|162.53|0
1648067950000|2022-03-23 20:39:10|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1648067980000|2022-03-23 20:39:40|165.52|162.72|165.52|162.72|165.52|162.72|165.52|162.72|0
1648067990000|2022-03-23 20:39:50|165.56|162.76|165.56|162.76|165.56|162.76|165.56|162.76|0
1648068000000|2022-03-23 20:40:00|165.52|162.72|165.52|162.72|165.56|162.76|165.52|162.72|0
1648068010000|2022-03-23 20:40:10|165.47|162.67|165.43|162.63|165.47|162.67|165.43|162.63|0
1648068020000|2022-03-23 20:40:20|165.47|162.67|165.47|162.67|165.47|162.67|165.47|162.67|0
1648068030000|2022-03-23 20:40:30|165.52|162.72|165.52|162.72|165.52|162.72|165.52|162.72|0
1648068060000|2022-03-23 20:41:00|165.61|162.81|165.61|162.81|165.61|162.81|165.61|162.81|0
1648068080000|2022-03-23 20:41:20|165.56|162.76|165.52|162.72|165.56|162.76|165.52|162.72|0
1648068090000|2022-03-23 20:41:30|165.56|162.76|165.61|162.81|165.61|162.81|165.56|162.76|0
1648068100000|2022-03-23 20:41:40|165.56|162.76|165.52|162.72|165.56|162.76|165.52|162.72|0
1648068110000|2022-03-23 20:41:50|165.56|162.76|165.56|162.76|165.56|162.76|165.52|162.72|0
1648068120000|2022-03-23 20:42:00|165.61|162.81|165.52|162.72|165.61|162.81|165.52|162.72|0
1648068140000|2022-03-23 20:42:20|165.43|162.63|165.52|162.72|165.52|162.72|165.43|162.63|0
1648068170000|2022-03-23 20:42:50|165.43|162.63|165.43|162.63|165.43|162.63|165.38|162.58|0
1648068180000|2022-03-23 20:43:00|165.47|162.67|165.43|162.63|165.47|162.67|165.43|162.63|0
1648068190000|2022-03-23 20:43:10|165.52|162.72|165.43|162.63|165.52|162.72|165.43|162.63|0
1648068200000|2022-03-23 20:43:20|165.38|162.58|165.43|162.63|165.43|162.63|165.38|162.58|0
1648068220000|2022-03-23 20:43:40|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1648068250000|2022-03-23 20:44:10|165.33|162.53|165.42|162.62|165.42|162.62|165.33|162.53|0
1648068270000|2022-03-23 20:44:30|165.52|162.72|165.52|162.72|165.52|162.72|165.52|162.72|0
1648068290000|2022-03-23 20:44:50|165.61|162.81|165.61|162.81|165.61|162.81|165.61|162.81|0
1648068300000|2022-03-23 20:45:00|165.66|162.86|165.61|162.81|165.66|162.86|165.61|162.81|0
1648068310000|2022-03-23 20:45:10|165.66|162.86|165.52|162.72|165.7|162.9|165.52|162.72|0
1648068320000|2022-03-23 20:45:20|165.56|162.76|165.61|162.81|165.61|162.81|165.52|162.72|0
1648068330000|2022-03-23 20:45:30|165.56|162.76|165.61|162.81|165.61|162.81|165.56|162.76|0
1648068340000|2022-03-23 20:45:40|165.66|162.86|165.66|162.86|165.66|162.86|165.66|162.86|0
1648068350000|2022-03-23 20:45:50|165.7|162.9|165.7|162.9|165.7|162.9|165.7|162.9|0
1648068370000|2022-03-23 20:46:10|165.8|163|165.8|163|165.8|163|165.8|163|0
1648068400000|2022-03-23 20:46:40|165.75|162.95|165.8|163|165.8|163|165.75|162.95|0
1648068410000|2022-03-23 20:46:50|165.75|162.95|165.75|162.95|165.75|162.95|165.75|162.95|0
1648068420000|2022-03-23 20:47:00|165.8|163|165.89|163.09|165.89|163.09|165.8|163|0
1648068430000|2022-03-23 20:47:10|165.8|163|165.8|163|165.8|163|165.8|163|0
1648068440000|2022-03-23 20:47:20|165.84|163.04|165.84|163.04|165.84|163.04|165.84|163.04|0
1648068450000|2022-03-23 20:47:30|165.8|163|165.8|163|165.8|163|165.8|163|0
1648068460000|2022-03-23 20:47:40|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1648068500000|2022-03-23 20:48:20|165.8|163|165.8|163|165.8|163|165.8|163|0
1648068520000|2022-03-23 20:48:40|165.7|162.9|165.89|163.09|165.89|163.09|165.7|162.9|0
1648068600000|2022-03-23 20:50:00|165.98|163.18|165.98|163.18|165.98|163.18|165.98|163.18|0
1648068610000|2022-03-23 20:50:10|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1648068620000|2022-03-23 20:50:20|165.98|163.18|165.89|163.09|165.98|163.18|165.89|163.09|0
1648068630000|2022-03-23 20:50:30|165.93|163.13|165.93|163.13|165.93|163.13|165.93|163.13|0
1648068640000|2022-03-23 20:50:40|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1648068660000|2022-03-23 20:51:00|165.93|163.13|165.89|163.09|165.93|163.13|165.89|163.09|0
1648068670000|2022-03-23 20:51:10|165.98|163.18|165.89|163.09|165.98|163.18|165.89|163.09|0
1648068680000|2022-03-23 20:51:20|165.79|162.99|165.89|163.09|165.89|163.09|165.79|162.99|0
1648068720000|2022-03-23 20:52:00|165.93|163.13|165.93|163.13|165.93|163.13|165.93|163.13|0
1648068730000|2022-03-23 20:52:10|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1648068800000|2022-03-23 20:53:20|165.93|163.13|165.89|163.09|165.93|163.13|165.89|163.09|0
1648068810000|2022-03-23 20:53:30|165.98|163.18|165.98|163.18|165.98|163.18|165.98|163.18|0
1648068830000|2022-03-23 20:53:50|165.93|163.13|165.89|163.09|165.98|163.18|165.89|163.09|0
1648068870000|2022-03-23 20:54:30|165.98|163.18|165.93|163.13|165.98|163.18|165.93|163.13|0
1648068880000|2022-03-23 20:54:40|165.98|163.18|165.89|163.09|165.98|163.18|165.89|163.09|0
1648068890000|2022-03-23 20:54:50|165.93|163.13|165.93|163.13|165.98|163.18|165.93|163.13|0
1648068900000|2022-03-23 20:55:00|165.98|163.18|166.02|163.22|166.02|163.22|165.98|163.18|0
1648068910000|2022-03-23 20:55:10|166.07|163.27|165.98|163.18|166.07|163.27|165.98|163.18|0
1648068920000|2022-03-23 20:55:20|165.93|163.13|166.07|163.27|166.07|163.27|165.93|163.13|0
1648068930000|2022-03-23 20:55:30|165.93|163.13|166.07|163.27|166.07|163.27|165.93|163.13|0
1648068940000|2022-03-23 20:55:40|165.98|163.18|165.98|163.18|165.98|163.18|165.98|163.18|0
1648068960000|2022-03-23 20:56:00|166.07|163.27|166.07|163.27|166.07|163.27|166.07|163.27|0
1648068970000|2022-03-23 20:56:10|165.98|163.18|165.98|163.18|165.98|163.18|165.98|163.18|0
1648068980000|2022-03-23 20:56:20|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1648068990000|2022-03-23 20:56:30|165.79|162.99|165.89|163.09|165.89|163.09|165.79|162.99|0
1648069080000|2022-03-23 20:58:00|165.98|163.18|165.98|163.18|165.98|163.18|165.98|163.18|0
1648069090000|2022-03-23 20:58:10|165.93|163.13|165.98|163.18|165.98|163.18|165.93|163.13|0
1648069100000|2022-03-23 20:58:20|165.89|163.09|165.89|163.09|165.89|163.09|165.89|163.09|0
1648069160000|2022-03-23 20:59:20|165.79|162.99|165.7|162.9|165.79|162.99|165.7|162.9|0
1648069190000|2022-03-23 20:59:50|165.74|162.94|165.69|162.89|165.74|162.94|165.69|162.89|0
1648069200000|2022-03-23 21:00:00|165.64|162.84|165.61|162.81|165.65|162.85|165.6|162.8|0
1648069210000|2022-03-23 21:00:10|165.6|162.8|165.56|162.76|165.6|162.8|165.56|162.76|0
1648069240000|2022-03-23 21:00:40|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1648069260000|2022-03-23 21:01:00|165.4|162.6|165.46|162.66|165.46|162.66|165.4|162.6|0
1648069340000|2022-03-23 21:02:20|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1648069370000|2022-03-23 21:02:50|165.3|162.5|165.3|162.5|165.3|162.5|165.3|162.5|0
1648069490000|2022-03-23 21:04:50|165.22|162.42|165.27|162.47|165.27|162.47|165.21|162.41|0
1648069500000|2022-03-23 21:05:00|165.21|162.41|165.21|162.41|165.27|162.47|165.21|162.41|0
1648069510000|2022-03-23 21:05:10|165.26|162.46|165.15|162.35|165.26|162.46|165.15|162.35|0
1648069540000|2022-03-23 21:05:40|165.16|162.36|165.23|162.43|165.23|162.43|165.16|162.36|0
1648069560000|2022-03-23 21:06:00|165.25|162.45|165.25|162.45|165.25|162.45|165.25|162.45|0
1648069580000|2022-03-23 21:06:20|165.18|162.38|165.18|162.38|165.18|162.38|165.18|162.38|0
1648069630000|2022-03-23 21:07:10|165.15|162.35|165.15|162.35|165.15|162.35|165.15|162.35|0
1648069640000|2022-03-23 21:07:20|165.18|162.38|165.18|162.38|165.18|162.38|165.18|162.38|0
1648069670000|2022-03-23 21:07:50|165.17|162.37|165.17|162.37|165.17|162.37|165.17|162.37|0
1648069690000|2022-03-23 21:08:10|165.25|162.45|165.25|162.45|165.25|162.45|165.25|162.45|0
1648069780000|2022-03-23 21:09:40|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1648069800000|2022-03-23 21:10:00|165.16|162.36|165.16|162.36|165.16|162.36|165.16|162.36|0
1648069840000|2022-03-23 21:10:40|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1648069910000|2022-03-23 21:11:50|165.27|162.47|165.27|162.47|165.27|162.47|165.27|162.47|0
1648069920000|2022-03-23 21:12:00|165.29|162.49|165.29|162.49|165.29|162.49|165.29|162.49|0
1648069940000|2022-03-23 21:12:20|165.28|162.48|165.28|162.48|165.28|162.48|165.28|162.48|0
1648069980000|2022-03-23 21:13:00|165.21|162.41|165.21|162.41|165.21|162.41|165.21|162.41|0
1648070000000|2022-03-23 21:13:20|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1648070020000|2022-03-23 21:13:40|165.27|162.47|165.27|162.47|165.27|162.47|165.27|162.47|0
1648070140000|2022-03-23 21:15:40|165.28|162.48|165.28|162.48|165.28|162.48|165.28|162.48|0
1648070160000|2022-03-23 21:16:00|165.23|162.43|165.27|162.47|165.27|162.47|165.21|162.41|0
1648070170000|2022-03-23 21:16:10|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1648070180000|2022-03-23 21:16:20|165.28|162.48|165.23|162.43|165.28|162.48|165.23|162.43|0
1648070190000|2022-03-23 21:16:30|165.2|162.4|165.16|162.36|165.2|162.4|165.16|162.36|0
1648070210000|2022-03-23 21:16:50|165.23|162.43|165.23|162.43|165.23|162.43|165.23|162.43|0
1648070390000|2022-03-23 21:19:50|165.16|162.36|165.23|162.43|165.23|162.43|165.16|162.36|0
1648070400000|2022-03-23 21:20:00|165.17|162.37|165.17|162.37|165.17|162.37|165.17|162.37|0
1648070430000|2022-03-23 21:20:30|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1648070460000|2022-03-23 21:21:00|165.14|162.34|165.14|162.34|165.14|162.34|165.14|162.34|0
1648070490000|2022-03-23 21:21:30|165.17|162.37|165.17|162.37|165.17|162.37|165.17|162.37|0
1648070510000|2022-03-23 21:21:50|165.19|162.39|165.19|162.39|165.19|162.39|165.19|162.39|0
1648070530000|2022-03-23 21:22:10|165.18|162.38|165.18|162.38|165.18|162.38|165.18|162.38|0
1648070540000|2022-03-23 21:22:20|165.14|162.34|165.14|162.34|165.14|162.34|165.14|162.34|0
1648070560000|2022-03-23 21:22:40|165.18|162.38|165.18|162.38|165.18|162.38|165.18|162.38|0
1648070570000|2022-03-23 21:22:50|165.17|162.37|165.17|162.37|165.17|162.37|165.17|162.37|0
1648070580000|2022-03-23 21:23:00|165.23|162.43|165.17|162.37|165.23|162.43|165.17|162.37|0
1648070590000|2022-03-23 21:23:10|165.27|162.47|165.23|162.43|165.27|162.47|165.23|162.43|0
1648070680000|2022-03-23 21:24:40|165.22|162.42|165.22|162.42|165.22|162.42|165.22|162.42|0
1648070700000|2022-03-23 21:25:00|165.2|162.4|165.2|162.4|165.2|162.4|165.2|162.4|0
1648070720000|2022-03-23 21:25:20|165.22|162.42|165.22|162.42|165.22|162.42|165.22|162.42|0
1648070810000|2022-03-23 21:26:50|165.21|162.41|165.29|162.49|165.29|162.49|165.21|162.41|0
1648070950000|2022-03-23 21:29:10|165.31|162.51|165.31|162.51|165.31|162.51|165.31|162.51|0
1648071000000|2022-03-23 21:30:00|165.3|162.5|165.3|162.5|165.3|162.5|165.3|162.5|0
1648071100000|2022-03-23 21:31:40|165.29|162.49|165.29|162.49|165.29|162.49|165.29|162.49|0
1648071120000|2022-03-23 21:32:00|165.33|162.53|165.33|162.53|165.33|162.53|165.33|162.53|0
1648071170000|2022-03-23 21:32:50|165.34|162.54|165.34|162.54|165.34|162.54|165.34|162.54|0
1648071220000|2022-03-23 21:33:40|165.29|162.49|165.29|162.49|165.29|162.49|165.29|162.49|0
1648071230000|2022-03-23 21:33:50|165.44|162.64|165.44|162.64|165.44|162.64|165.44|162.64|0
1648071240000|2022-03-23 21:34:00|165.47|162.67|165.53|162.73|165.53|162.73|165.47|162.67|0
1648071250000|2022-03-23 21:34:10|165.37|162.57|165.29|162.49|165.37|162.57|165.29|162.49|0
1648071270000|2022-03-23 21:34:30|165.32|162.52|165.32|162.52|165.32|162.52|165.32|162.52|0
1648071280000|2022-03-23 21:34:40|165.34|162.54|165.34|162.54|165.34|162.54|165.34|162.54|0
1648071400000|2022-03-23 21:36:40|165.51|162.71|165.43|162.63|165.51|162.71|165.43|162.63|0
1648071420000|2022-03-23 21:37:00|165.37|162.57|165.37|162.57|165.37|162.57|165.37|162.57|0
1648071440000|2022-03-23 21:37:20|165.41|162.61|165.41|162.61|165.41|162.61|165.41|162.61|0
1648071460000|2022-03-23 21:37:40|165.45|162.65|165.45|162.65|165.45|162.65|165.45|162.65|0
1648071470000|2022-03-23 21:37:50|165.47|162.67|165.47|162.67|165.47|162.67|165.47|162.67|0
1648071490000|2022-03-23 21:38:10|165.37|162.57|165.37|162.57|165.37|162.57|165.37|162.57|0
1648071610000|2022-03-23 21:40:10|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1648071640000|2022-03-23 21:40:40|165.53|162.73|165.53|162.73|165.53|162.73|165.53|162.73|0
1648071650000|2022-03-23 21:40:50|165.51|162.71|165.51|162.71|165.51|162.71|165.51|162.71|0
1648071660000|2022-03-23 21:41:00|165.41|162.61|165.41|162.61|165.41|162.61|165.41|162.61|0
1648071670000|2022-03-23 21:41:10|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1648071690000|2022-03-23 21:41:30|165.44|162.64|165.43|162.63|165.44|162.64|165.43|162.63|0
1648071700000|2022-03-23 21:41:40|165.4|162.6|165.4|162.6|165.4|162.6|165.4|162.6|0
1648071730000|2022-03-23 21:42:10|165.51|162.71|165.51|162.71|165.51|162.71|165.51|162.71|0
1648071740000|2022-03-23 21:42:20|165.53|162.73|165.53|162.73|165.53|162.73|165.53|162.73|0
1648071750000|2022-03-23 21:42:30|165.42|162.62|165.43|162.63|165.43|162.63|165.42|162.62|0
1648071820000|2022-03-23 21:43:40|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1648071960000|2022-03-23 21:46:00|165.41|162.61|165.41|162.61|165.41|162.61|165.41|162.61|0
1648071970000|2022-03-23 21:46:10|165.4|162.6|165.41|162.61|165.41|162.61|165.4|162.6|0
1648071980000|2022-03-23 21:46:20|165.42|162.62|165.41|162.61|165.42|162.62|165.41|162.61|0
1648072090000|2022-03-23 21:48:10|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1648072140000|2022-03-23 21:49:00|165.45|162.65|165.45|162.65|165.45|162.65|165.45|162.65|0
1648072150000|2022-03-23 21:49:10|165.38|162.58|165.41|162.61|165.41|162.61|165.38|162.58|0
1648072190000|2022-03-23 21:49:50|165.37|162.57|165.37|162.57|165.37|162.57|165.37|162.57|0
1648072210000|2022-03-23 21:50:10|165.39|162.59|165.39|162.59|165.39|162.59|165.39|162.59|0
1648072220000|2022-03-23 21:50:20|165.41|162.61|165.41|162.61|165.41|162.61|165.41|162.61|0
1648072230000|2022-03-23 21:50:30|165.38|162.58|165.38|162.58|165.38|162.58|165.38|162.58|0
1648072240000|2022-03-23 21:50:40|165.41|162.61|165.41|162.61|165.41|162.61|165.41|162.61|0
1648072330000|2022-03-23 21:52:10|165.45|162.65|165.45|162.65|165.45|162.65|165.45|162.65|0
1648072340000|2022-03-23 21:52:20|165.46|162.66|165.46|162.66|165.46|162.66|165.46|162.66|0
1648072350000|2022-03-23 21:52:30|165.45|162.65|165.45|162.65|165.45|162.65|165.45|162.65|0
1648072360000|2022-03-23 21:52:40|165.41|162.61|165.41|162.61|165.41|162.61|165.41|162.61|0
1648072390000|2022-03-23 21:53:10|165.39|162.59|165.39|162.59|165.39|162.59|165.39|162.59|0
1648072410000|2022-03-23 21:53:30|165.4|162.6|165.4|162.6|165.4|162.6|165.4|162.6|0
1648072510000|2022-03-23 21:55:10|165.45|162.65|165.45|162.65|165.47|162.67|165.45|162.65|0
1648072520000|2022-03-23 21:55:20|165.46|162.66|165.46|162.66|165.46|162.66|165.46|162.66|0
1648072530000|2022-03-23 21:55:30|165.45|162.65|165.46|162.66|165.46|162.66|165.45|162.65|0
1648072580000|2022-03-23 21:56:20|165.53|162.73|165.46|162.66|165.53|162.73|165.46|162.66|0
1648072610000|2022-03-23 21:56:50|165.49|162.69|165.49|162.69|165.49|162.69|165.49|162.69|0
1648072670000|2022-03-23 21:57:50|165.43|162.63|165.43|162.63|165.43|162.63|165.43|162.63|0
1648072680000|2022-03-23 21:58:00|165.49|162.69|165.49|162.69|165.49|162.69|165.49|162.69|0
1648072700000|2022-03-23 21:58:20|165.47|162.67|165.47|162.67|165.47|162.67|165.47|162.67|0
1648072710000|2022-03-23 21:58:30|165.44|162.64|165.44|162.64|165.44|162.64|165.44|162.64|0
1648072720000|2022-03-23 21:58:40|165.46|162.66|165.46|162.66|165.46|162.66|165.46|162.66|0
1648072780000|2022-03-23 21:59:40|165.5|162.7|165.5|162.7|165.5|162.7|165.5|162.7|0
1648072790000|2022-03-23 21:59:50|165.46|162.66|165.46|162.66|165.46|162.66|165.46|162.66|0
1648072800000|2022-03-23 22:00:00|166.1|163.3|165.54|162.74|166.1|163.3|165.54|162.74|0
1648072810000|2022-03-23 22:00:10|165.58|162.78|165.77|162.97|165.77|162.97|165.58|162.78|0
1648072820000|2022-03-23 22:00:20|165.82|163.02|165.68|162.88|165.82|163.02|165.68|162.88|0
1648072830000|2022-03-23 22:00:30|165.49|162.69|165.58|162.78|165.58|162.78|165.44|162.64|0
1648072840000|2022-03-23 22:00:40|165.49|162.69|165.49|162.69|165.49|162.69|165.49|162.69|0
1648072860000|2022-03-23 22:01:00|165.58|162.78|165.77|162.97|165.86|163.06|165.58|162.78|0
1648072870000|2022-03-23 22:01:10|165.68|162.88|165.68|162.88|165.68|162.88|165.58|162.78|0
1648072880000|2022-03-23 22:01:20|165.72|162.92|165.77|162.97|165.77|162.97|165.72|162.92|0
1648072890000|2022-03-23 22:01:30|165.82|163.02|165.82|163.02|165.82|163.02|165.82|163.02|0
1648072900000|2022-03-23 22:01:40|165.77|162.97|165.86|163.06|165.86|163.06|165.77|162.97|0
1648072910000|2022-03-23 22:01:50|165.91|163.11|165.86|163.06|165.91|163.11|165.86|163.06|0
1648072920000|2022-03-23 22:02:00|165.77|162.97|165.68|162.88|165.77|162.97|165.68|162.88|0
1648072930000|2022-03-23 22:02:10|165.77|162.97|165.58|162.78|165.77|162.97|165.58|162.78|0
1648072940000|2022-03-23 22:02:20|165.68|162.88|165.68|162.88|165.68|162.88|165.68|162.88|0
1648072950000|2022-03-23 22:02:30|165.49|162.69|165.54|162.74|165.54|162.74|165.49|162.69|0
1648072960000|2022-03-23 22:02:40|165.58|162.78|165.58|162.78|165.58|162.78|165.58|162.78|0
1648072970000|2022-03-23 22:02:50|165.54|162.74|165.68|162.88|165.68|162.88|165.54|162.74|0
1648072980000|2022-03-23 22:03:00|165.49|162.69|165.49|162.69|165.49|162.69|165.49|162.69|0
1648073010000|2022-03-23 22:03:30|165.4|162.6|165.12|162.32|165.4|162.6|165.12|162.32|0
1648073020000|2022-03-23 22:03:40|165.16|162.36|165.12|162.32|165.21|162.41|165.12|162.32|0
1648073040000|2022-03-23 22:04:00|165.07|162.27|165.07|162.27|165.12|162.32|165.07|162.27|0
1648073050000|2022-03-23 22:04:10|165.03|162.23|165.03|162.23|165.03|162.23|165.03|162.23|0
1648073060000|2022-03-23 22:04:20|165.07|162.27|165.03|162.23|165.07|162.27|165.03|162.23|0
1648073080000|2022-03-23 22:04:40|165.07|162.27|165.03|162.23|165.07|162.27|165.03|162.23|0
1648073090000|2022-03-23 22:04:50|165.12|162.32|165.03|162.23|165.12|162.32|165.03|162.23|0
1648073120000|2022-03-23 22:05:20|165.12|162.32|165.12|162.32|165.12|162.32|165.12|162.32|0
1648073130000|2022-03-23 22:05:30|165.21|162.41|165.26|162.46|165.26|162.46|165.21|162.41|0
1648073140000|2022-03-23 22:05:40|165.21|162.41|165.21|162.41|165.21|162.41|165.21|162.41|0
1648073150000|2022-03-23 22:05:50|165.26|162.46|165.3|162.5|165.3|162.5|165.26|162.46|0
1648073160000|2022-03-23 22:06:00|165.26|162.46|165.21|162.41|165.26|162.46|165.21|162.41|0
1648073170000|2022-03-23 22:06:10|165.26|162.46|165.21|162.41|165.26|162.46|165.21|162.41|0
1648073180000|2022-03-23 22:06:20|165.3|162.5|165.3|162.5|165.3|162.5|165.3|162.5|0
1648073190000|2022-03-23 22:06:30|165.26|162.46|165.26|162.46|165.26|162.46|165.21|162.41|0
1648073200000|2022-03-23 22:06:40|165.3|162.5|165.3|162.5|165.3|162.5|165.3|162.5|0
1648073210000|2022-03-23 22:06:50|165.35|162.55|165.3|162.5|165.35|162.55|165.3|162.5|0
1648073230000|2022-03-23 22:07:10|165.35|162.55|165.3|162.5|165.35|162.55|165.3|162.5|0
1648073240000|2022-03-23 22:07:20|165.4|162.6|165.4|162.6|165.4|162.6|165.4|162.6|0
1648073250000|2022-03-23 22:07:30|165.35|162.55|165.4|162.6|165.4|162.6|165.35|162.55|0
1648073260000|2022-03-23 22:07:40|165.35|162.55|165.4|162.6|165.4|162.6|165.35|162.55|0
1648073270000|2022-03-23 22:07:50|165.35|162.55|165.35|162.55|165.35|162.55|165.35|162.55|0
1648073280000|2022-03-23 22:08:00|165.4|162.6|165.4|162.6|165.4|162.6|165.4|162.6|0
1648073290000|2022-03-23 22:08:10|165.44|162.64|165.44|162.64|165.44|162.64|165.44|162.64|0
1648073310000|2022-03-23 22:08:30|165.4|162.6|165.3|162.5|165.4|162.6|165.3|162.5|0
1648073340000|2022-03-23 22:09:00|165.35|162.55|165.3|162.5|165.35|162.55|165.3|162.5|0
1648073350000|2022-03-23 22:09:10|165.4|162.6|165.3|162.5|165.4|162.6|165.3|162.5|0
1648073360000|2022-03-23 22:09:20|165.35|162.55|165.35|162.55|165.35|162.55|165.35|162.55|0
1648073390000|2022-03-23 22:09:50|165.3|162.5|165.3|162.5|165.3|162.5|165.3|162.5|0
1648073400000|2022-03-23 22:10:00|165.35|162.55|165.3|162.5|165.35|162.55|165.3|162.5|0
1648073410000|2022-03-23 22:10:10|165.4|162.6|165.53|162.73|165.53|162.73|165.4|162.6|0
1648073420000|2022-03-23 22:10:20|165.58|162.78|165.58|162.78|165.58|162.78|165.58|162.78|0
1648073430000|2022-03-23 22:10:30|165.67|162.87|165.63|162.83|165.67|162.87|165.63|162.83|0
1648073440000|2022-03-23 22:10:40|165.67|162.87|165.67|162.87|165.67|162.87|165.67|162.87|0
1648073450000|2022-03-23 22:10:50|165.72|162.92|165.67|162.87|165.72|162.92|165.58|162.78|0
1648073460000|2022-03-23 22:11:00|165.77|162.97|165.81|163.01|165.81|163.01|165.77|162.97|0
1648073470000|2022-03-23 22:11:10|165.77|162.97|165.77|162.97|165.81|163.01|165.77|162.97|0
1648073480000|2022-03-23 22:11:20|165.81|163.01|165.81|163.01|165.81|163.01|165.81|163.01|0
1648073490000|2022-03-23 22:11:30|165.86|163.06|165.86|163.06|165.86|163.06|165.86|163.06|0
1648073500000|2022-03-23 22:11:40|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1648073510000|2022-03-23 22:11:50|165.86|163.06|165.72|162.92|165.86|163.06|165.72|162.92|0
1648073520000|2022-03-23 22:12:00|165.77|162.97|165.81|163.01|165.81|163.01|165.77|162.97|0
1648073530000|2022-03-23 22:12:10|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1648073540000|2022-03-23 22:12:20|165.81|163.01|165.81|163.01|165.81|163.01|165.81|163.01|0
1648073550000|2022-03-23 22:12:30|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1648073560000|2022-03-23 22:12:40|165.86|163.06|165.81|163.01|165.86|163.06|165.81|163.01|0
1648073570000|2022-03-23 22:12:50|165.77|162.97|165.77|162.97|165.77|162.97|165.77|162.97|0
1648073590000|2022-03-23 22:13:10|165.67|162.87|165.67|162.87|165.67|162.87|165.67|162.87|0
1648073610000|2022-03-23 22:13:30|165.58|162.78|165.58|162.78|165.58|162.78|165.58|162.78|0
1648073620000|2022-03-23 22:13:40|165.53|162.73|165.53|162.73|165.58|162.78|165.49|162.69|0
1648073630000|2022-03-23 22:13:50|165.58|162.78|165.49|162.69|165.58|162.78|165.49|162.69|0
1648073640000|2022-03-23 22:14:00|165.35|162.55|165.16|162.36|165.35|162.55|165.16|162.36|0
1648073650000|2022-03-23 22:14:10|165.3|162.5|165.25|162.45|165.3|162.5|165.25|162.45|0
1648073660000|2022-03-23 22:14:20|165.21|162.41|165.21|162.41|165.21|162.41|165.16|162.36|0
1648073670000|2022-03-23 22:14:30|165.3|162.5|165.3|162.5|165.3|162.5|165.3|162.5|0
1648073690000|2022-03-23 22:14:50|165.21|162.41|165.21|162.41|165.21|162.41|165.21|162.41|0
1648073700000|2022-03-23 22:15:00|165.3|162.5|165.21|162.41|165.3|162.5|165.21|162.41|0
1648073760000|2022-03-23 22:16:00|165.11|162.31|165.11|162.31|165.11|162.31|165.11|162.31|0
1648073810000|2022-03-23 22:16:50|165.21|162.41|165.21|162.41|165.21|162.41|165.21|162.41|0
1648073820000|2022-03-23 22:17:00|165.11|162.31|165.11|162.31|165.11|162.31|165.11|162.31|0
1648073850000|2022-03-23 22:17:30|165.21|162.41|165.21|162.41|165.21|162.41|165.21|162.41|0
1648073860000|2022-03-23 22:17:40|165.3|162.5|165.3|162.5|165.3|162.5|165.3|162.5|0
1648073870000|2022-03-23 22:17:50|165.39|162.59|165.3|162.5|165.39|162.59|165.3|162.5|0
1648073910000|2022-03-23 22:18:30|165.39|162.59|165.39|162.59|165.39|162.59|165.39|162.59|0
1648073940000|2022-03-23 22:19:00|165.49|162.69|165.49|162.69|165.49|162.69|165.49|162.69|0
1648073950000|2022-03-23 22:19:10|165.58|162.78|165.67|162.87|165.67|162.87|165.58|162.78|0
1648073960000|2022-03-23 22:19:20|165.76|162.96|165.76|162.96|165.76|162.96|165.76|162.96|0
1648073970000|2022-03-23 22:19:30|165.86|163.06|165.86|163.06|165.86|163.06|165.86|163.06|0
1648073980000|2022-03-23 22:19:40|165.76|162.96|165.76|162.96|165.76|162.96|165.76|162.96|0
1648074000000|2022-03-23 22:20:00|165.81|163.01|165.76|162.96|165.86|163.06|165.76|162.96|0
1648074010000|2022-03-23 22:20:10|165.72|162.92|165.67|162.87|165.72|162.92|165.67|162.87|0
1648074050000|2022-03-23 22:20:50|165.76|162.96|165.86|163.06|165.86|163.06|165.76|162.96|0
1648074090000|2022-03-23 22:21:30|165.81|163.01|165.81|163.01|165.81|163.01|165.81|163.01|0
1648074100000|2022-03-23 22:21:40|165.86|163.06|165.86|163.06|165.86|163.06|165.86|163.06|0
1648074140000|2022-03-23 22:22:20|165.76|162.96|165.67|162.87|165.76|162.96|165.67|162.87|0
1648074170000|2022-03-23 22:22:50|165.76|162.96|165.76|162.96|165.76|162.96|165.76|162.96|0
1648074190000|2022-03-23 22:23:10|165.67|162.87|165.67|162.87|165.67|162.87|165.67|162.87|0
1648074200000|2022-03-23 22:23:20|165.81|163.01|165.76|162.96|165.81|163.01|165.76|162.96|0
1648074210000|2022-03-23 22:23:30|165.86|163.06|165.86|163.06|165.86|163.06|165.86|163.06|0
1648074280000|2022-03-23 22:24:40|165.9|163.1|165.9|163.1|165.9|163.1|165.9|163.1|0
1648074290000|2022-03-23 22:24:50|165.86|163.06|165.86|163.06|165.86|163.06|165.86|163.06|0
1648074350000|2022-03-23 22:25:50|165.99|163.19|166.14|163.34|166.14|163.34|165.99|163.19|0
1648074380000|2022-03-23 22:26:20|166.04|163.24|166.04|163.24|166.04|163.24|166.04|163.24|0
1648074410000|2022-03-23 22:26:50|166.13|163.33|166.13|163.33|166.13|163.33|166.13|163.33|0
1648074450000|2022-03-23 22:27:30|166.04|163.24|166.04|163.24|166.04|163.24|166.04|163.24|0
1648074460000|2022-03-23 22:27:40|166.13|163.33|166.04|163.24|166.13|163.33|166.04|163.24|0
1648074470000|2022-03-23 22:27:50|166.13|163.33|166.13|163.33|166.13|163.33|166.13|163.33|0
1648074480000|2022-03-23 22:28:00|166.04|163.24|166.13|163.33|166.13|163.33|166.04|163.24|0
1648074490000|2022-03-23 22:28:10|166.09|163.29|165.95|163.15|166.09|163.29|165.95|163.15|0
1648074500000|2022-03-23 22:28:20|165.99|163.19|165.85|163.05|165.99|163.19|165.85|163.05|0
1648074530000|2022-03-23 22:28:50|166.13|163.33|166.18|163.38|166.23|163.43|166.13|163.33|0
1648074540000|2022-03-23 22:29:00|166.23|163.43|166.13|163.33|166.23|163.43|166.13|163.33|0
1648074550000|2022-03-23 22:29:10|166.04|163.24|166.04|163.24|166.04|163.24|166.04|163.24|0
1648074570000|2022-03-23 22:29:30|165.99|163.19|166.04|163.24|166.04|163.24|165.99|163.19|0
1648074590000|2022-03-23 22:29:50|166.13|163.33|166.13|163.33|166.13|163.33|166.13|163.33|0
1648074600000|2022-03-23 22:30:00|166.23|163.43|166.32|163.52|166.32|163.52|166.23|163.43|0
1648074610000|2022-03-23 22:30:10|166.41|163.61|166.41|163.61|166.41|163.61|166.41|163.61|0
1648074630000|2022-03-23 22:30:30|166.51|163.71|166.41|163.61|166.51|163.71|166.41|163.61|0
1648074640000|2022-03-23 22:30:40|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1648074650000|2022-03-23 22:30:50|166.37|163.57|166.37|163.57|166.37|163.57|166.32|163.52|0
1648074660000|2022-03-23 22:31:00|166.32|163.52|166.41|163.61|166.41|163.61|166.32|163.52|0
1648074690000|2022-03-23 22:31:30|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1648074700000|2022-03-23 22:31:40|166.23|163.43|166.23|163.43|166.23|163.43|166.23|163.43|0
1648074720000|2022-03-23 22:32:00|166.41|163.61|166.41|163.61|166.41|163.61|166.41|163.61|0
1648074740000|2022-03-23 22:32:20|166.46|163.66|166.41|163.61|166.46|163.66|166.41|163.61|0
1648074750000|2022-03-23 22:32:30|166.51|163.71|166.51|163.71|166.51|163.71|166.51|163.71|0
1648074770000|2022-03-23 22:32:50|166.41|163.61|166.46|163.66|166.46|163.66|166.41|163.61|0
1648074780000|2022-03-23 22:33:00|166.51|163.71|166.51|163.71|166.51|163.71|166.51|163.71|0
1648074790000|2022-03-23 22:33:10|166.55|163.75|166.51|163.71|166.55|163.75|166.51|163.71|0
1648074800000|2022-03-23 22:33:20|166.6|163.8|166.69|163.89|166.69|163.89|166.6|163.8|0
1648074810000|2022-03-23 22:33:30|166.51|163.71|166.51|163.71|166.51|163.71|166.51|163.71|0
1648074820000|2022-03-23 22:33:40|166.6|163.8|166.6|163.8|166.69|163.89|166.6|163.8|0
1648074830000|2022-03-23 22:33:50|166.79|163.99|166.69|163.89|166.79|163.99|166.69|163.89|0
1648074840000|2022-03-23 22:34:00|166.64|163.84|166.69|163.89|166.69|163.89|166.64|163.84|0
1648074850000|2022-03-23 22:34:10|166.74|163.94|166.6|163.8|166.74|163.94|166.6|163.8|0
1648074860000|2022-03-23 22:34:20|166.51|163.71|166.51|163.71|166.51|163.71|166.51|163.71|0
1648074870000|2022-03-23 22:34:30|166.55|163.75|166.69|163.89|166.69|163.89|166.55|163.75|0
1648074880000|2022-03-23 22:34:40|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1648074890000|2022-03-23 22:34:50|166.51|163.71|166.6|163.8|166.6|163.8|166.51|163.71|0
1648074900000|2022-03-23 22:35:00|166.51|163.71|166.64|163.84|166.64|163.84|166.51|163.71|0
1648074910000|2022-03-23 22:35:10|166.69|163.89|166.69|163.89|166.69|163.89|166.69|163.89|0
1648074930000|2022-03-23 22:35:30|166.79|163.99|166.79|163.99|166.79|163.99|166.79|163.99|0
1648074940000|2022-03-23 22:35:40|166.69|163.89|166.69|163.89|166.69|163.89|166.69|163.89|0
1648074970000|2022-03-23 22:36:10|166.79|163.99|166.79|163.99|166.79|163.99|166.79|163.99|0
1648074980000|2022-03-23 22:36:20|166.83|164.03|166.79|163.99|166.83|164.03|166.79|163.99|0
1648074990000|2022-03-23 22:36:30|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1648075000000|2022-03-23 22:36:40|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1648075010000|2022-03-23 22:36:50|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1648075030000|2022-03-23 22:37:10|166.5|163.7|166.5|163.7|166.5|163.7|166.5|163.7|0
1648075040000|2022-03-23 22:37:20|166.6|163.8|166.55|163.75|166.6|163.8|166.55|163.75|0
1648075050000|2022-03-23 22:37:30|166.5|163.7|166.5|163.7|166.5|163.7|166.5|163.7|0
1648075070000|2022-03-23 22:37:50|166.41|163.61|166.32|163.52|166.41|163.61|166.32|163.52|0
1648075080000|2022-03-23 22:38:00|166.41|163.61|166.41|163.61|166.41|163.61|166.41|163.61|0
1648075100000|2022-03-23 22:38:20|166.55|163.75|166.5|163.7|166.55|163.75|166.5|163.7|0
1648075110000|2022-03-23 22:38:30|166.55|163.75|166.55|163.75|166.6|163.8|166.55|163.75|0
1648075120000|2022-03-23 22:38:40|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1648075140000|2022-03-23 22:39:00|166.5|163.7|166.5|163.7|166.6|163.8|166.5|163.7|0
1648075150000|2022-03-23 22:39:10|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1648075160000|2022-03-23 22:39:20|166.6|163.8|166.55|163.75|166.6|163.8|166.55|163.75|0
1648075170000|2022-03-23 22:39:30|166.5|163.7|166.5|163.7|166.5|163.7|166.5|163.7|0
1648075180000|2022-03-23 22:39:40|166.55|163.75|166.46|163.66|166.55|163.75|166.46|163.66|0
1648075190000|2022-03-23 22:39:50|166.41|163.61|166.41|163.61|166.41|163.61|166.41|163.61|0
1648075200000|2022-03-23 22:40:00|166.5|163.7|166.5|163.7|166.5|163.7|166.5|163.7|0
1648075250000|2022-03-23 22:40:50|166.45|163.65|166.45|163.65|166.45|163.65|166.45|163.65|0
1648075260000|2022-03-23 22:41:00|166.41|163.61|166.41|163.61|166.41|163.61|166.41|163.61|0
1648075370000|2022-03-23 22:42:50|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1648075400000|2022-03-23 22:43:20|166.22|163.42|166.32|163.52|166.32|163.52|166.22|163.42|0
1648075450000|2022-03-23 22:44:10|166.22|163.42|166.22|163.42|166.22|163.42|166.22|163.42|0
1648075560000|2022-03-23 22:46:00|166.13|163.33|166.13|163.33|166.13|163.33|166.13|163.33|0
1648075580000|2022-03-23 22:46:20|166.04|163.24|166.04|163.24|166.04|163.24|166.04|163.24|0
1648075590000|2022-03-23 22:46:30|166.03|163.23|166.22|163.42|166.22|163.42|166.03|163.23|0
1648075600000|2022-03-23 22:46:40|165.99|163.19|166.03|163.23|166.03|163.23|165.99|163.19|0
1648075610000|2022-03-23 22:46:50|165.94|163.14|165.94|163.14|165.94|163.14|165.94|163.14|0
1648075630000|2022-03-23 22:47:10|165.89|163.09|165.85|163.05|165.89|163.09|165.85|163.05|0
1648075640000|2022-03-23 22:47:20|165.94|163.14|165.85|163.05|165.94|163.14|165.85|163.05|0
1648075650000|2022-03-23 22:47:30|165.94|163.14|165.89|163.09|165.94|163.14|165.89|163.09|0
1648075660000|2022-03-23 22:47:40|165.94|163.14|166.08|163.28|166.08|163.28|165.94|163.14|0
1648075670000|2022-03-23 22:47:50|166.13|163.33|166.13|163.33|166.13|163.33|166.13|163.33|0
1648075710000|2022-03-23 22:48:30|166.22|163.42|166.22|163.42|166.22|163.42|166.17|163.37|0
1648075740000|2022-03-23 22:49:00|166.13|163.33|166.13|163.33|166.13|163.33|166.13|163.33|0
1648075750000|2022-03-23 22:49:10|166.08|163.28|166.03|163.23|166.08|163.28|166.03|163.23|0
1648075760000|2022-03-23 22:49:20|166.08|163.28|166.03|163.23|166.08|163.28|166.03|163.23|0
1648075770000|2022-03-23 22:49:30|166.13|163.33|166.13|163.33|166.13|163.33|166.13|163.33|0
1648075800000|2022-03-23 22:50:00|166.17|163.37|166.13|163.33|166.17|163.37|166.13|163.33|0
1648075810000|2022-03-23 22:50:10|166.08|163.28|166.13|163.33|166.13|163.33|166.08|163.28|0
1648075840000|2022-03-23 22:50:40|166.03|163.23|166.03|163.23|166.03|163.23|166.03|163.23|0
1648075850000|2022-03-23 22:50:50|166.13|163.33|166.13|163.33|166.13|163.33|166.13|163.33|0
1648075860000|2022-03-23 22:51:00|166.08|163.28|166.03|163.23|166.08|163.28|166.03|163.23|0
1648075920000|2022-03-23 22:52:00|165.94|163.14|165.94|163.14|165.94|163.14|165.94|163.14|0
1648075940000|2022-03-23 22:52:20|165.89|163.09|165.94|163.14|165.94|163.14|165.89|163.09|0
1648075970000|2022-03-23 22:52:50|165.98|163.18|165.98|163.18|165.98|163.18|165.98|163.18|0
1648075980000|2022-03-23 22:53:00|165.94|163.14|166.03|163.23|166.03|163.23|165.94|163.14|0
1648076020000|2022-03-23 22:53:40|165.94|163.14|165.94|163.14|165.94|163.14|165.94|163.14|0
1648076040000|2022-03-23 22:54:00|165.89|163.09|165.94|163.14|165.94|163.14|165.85|163.05|0
1648076080000|2022-03-23 22:54:40|166.03|163.23|166.03|163.23|166.03|163.23|166.03|163.23|0
1648076100000|2022-03-23 22:55:00|165.94|163.14|165.94|163.14|165.94|163.14|165.94|163.14|0
1648076150000|2022-03-23 22:55:50|165.85|163.05|165.85|163.05|165.85|163.05|165.85|163.05|0
1648076170000|2022-03-23 22:56:10|165.94|163.14|165.94|163.14|165.94|163.14|165.94|163.14|0
1648076180000|2022-03-23 22:56:20|165.98|163.18|166.03|163.23|166.03|163.23|165.98|163.18|0
1648076190000|2022-03-23 22:56:30|165.94|163.14|165.94|163.14|165.94|163.14|165.94|163.14|0
1648076200000|2022-03-23 22:56:40|165.89|163.09|165.85|163.05|165.89|163.09|165.85|163.05|0
1648076210000|2022-03-23 22:56:50|165.94|163.14|165.85|163.05|165.94|163.14|165.85|163.05|0
1648076220000|2022-03-23 22:57:00|165.84|163.04|165.89|163.09|165.89|163.09|165.84|163.04|0
1648076230000|2022-03-23 22:57:10|165.94|163.14|165.94|163.14|165.94|163.14|165.94|163.14|0
1648076240000|2022-03-23 22:57:20|166.03|163.23|166.03|163.23|166.03|163.23|166.03|163.23|0
1648076250000|2022-03-23 22:57:30|165.98|163.18|165.94|163.14|165.98|163.18|165.94|163.14|0
1648076280000|2022-03-23 22:58:00|166.03|163.23|166.03|163.23|166.03|163.23|166.03|163.23|0
1648076290000|2022-03-23 22:58:10|166.08|163.28|166.03|163.23|166.08|163.28|166.03|163.23|0
1648076310000|2022-03-23 22:58:30|166.12|163.32|166.12|163.32|166.12|163.32|166.12|163.32|0
1648076320000|2022-03-23 22:58:40|166.03|163.23|166.03|163.23|166.12|163.32|166.03|163.23|0
1648076330000|2022-03-23 22:58:50|165.98|163.18|166.03|163.23|166.03|163.23|165.98|163.18|0
1648076340000|2022-03-23 22:59:00|165.98|163.18|166.03|163.23|166.03|163.23|165.98|163.18|0
1648076350000|2022-03-23 22:59:10|166.12|163.32|166.12|163.32|166.12|163.32|166.12|163.32|0
1648076380000|2022-03-23 22:59:40|166.22|163.42|166.22|163.42|166.22|163.42|166.22|163.42|0
1648076390000|2022-03-23 22:59:50|166.26|163.46|166.31|163.51|166.31|163.51|166.26|163.46|0
1648076400000|2022-03-23 23:00:00|166.4|163.6|166.4|163.6|166.5|163.7|166.36|163.56|0
1648076410000|2022-03-23 23:00:10|166.45|163.65|166.12|163.32|166.45|163.65|166.12|163.32|0
1648076420000|2022-03-23 23:00:20|166.03|163.23|166.17|163.37|166.17|163.37|166.03|163.23|0
1648076430000|2022-03-23 23:00:30|166.22|163.42|166.22|163.42|166.26|163.46|166.22|163.42|0
1648076440000|2022-03-23 23:00:40|166.26|163.46|166.31|163.51|166.31|163.51|166.26|163.46|0
1648076450000|2022-03-23 23:00:50|166.22|163.42|166.22|163.42|166.22|163.42|166.12|163.32|0
1648076460000|2022-03-23 23:01:00|166.12|163.32|166.12|163.32|166.12|163.32|166.12|163.32|0
1648076470000|2022-03-23 23:01:10|166.17|163.37|166.22|163.42|166.22|163.42|166.17|163.37|0
1648076480000|2022-03-23 23:01:20|166.17|163.37|166.35|163.55|166.35|163.55|166.17|163.37|0
1648076500000|2022-03-23 23:01:40|166.4|163.6|166.4|163.6|166.4|163.6|166.4|163.6|0
1648076510000|2022-03-23 23:01:50|166.45|163.65|166.45|163.65|166.45|163.65|166.45|163.65|0
1648076520000|2022-03-23 23:02:00|166.4|163.6|166.5|163.7|166.5|163.7|166.4|163.6|0
1648076530000|2022-03-23 23:02:10|166.59|163.79|166.4|163.6|166.59|163.79|166.4|163.6|0
1648076540000|2022-03-23 23:02:20|166.45|163.65|166.59|163.79|166.59|163.79|166.45|163.65|0
1648076550000|2022-03-23 23:02:30|166.68|163.88|166.78|163.98|166.78|163.98|166.68|163.88|0
1648076580000|2022-03-23 23:03:00|166.68|163.88|166.78|163.98|166.78|163.98|166.68|163.88|0
1648076590000|2022-03-23 23:03:10|166.68|163.88|166.78|163.98|166.78|163.98|166.68|163.88|0
1648076600000|2022-03-23 23:03:20|166.82|164.02|166.87|164.07|166.87|164.07|166.82|164.02|0
1648076610000|2022-03-23 23:03:30|166.96|164.16|166.96|164.16|166.96|164.16|166.96|164.16|0
1648076620000|2022-03-23 23:03:40|166.87|164.07|166.96|164.16|166.96|164.16|166.87|164.07|0
1648076630000|2022-03-23 23:03:50|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1648076640000|2022-03-23 23:04:00|166.91|164.11|166.87|164.07|166.91|164.11|166.87|164.07|0
1648076650000|2022-03-23 23:04:10|166.91|164.11|166.87|164.07|166.91|164.11|166.87|164.07|0
1648076660000|2022-03-23 23:04:20|166.78|163.98|166.78|163.98|166.78|163.98|166.78|163.98|0
1648076690000|2022-03-23 23:04:50|166.82|164.02|166.87|164.07|166.87|164.07|166.78|163.98|0
1648076700000|2022-03-23 23:05:00|166.96|164.16|166.96|164.16|167.06|164.26|166.96|164.16|0
1648076710000|2022-03-23 23:05:10|167.06|164.26|167.01|164.21|167.06|164.26|167.01|164.21|0
1648076730000|2022-03-23 23:05:30|167.06|164.26|167.1|164.3|167.1|164.3|167.06|164.26|0
1648076740000|2022-03-23 23:05:40|167.06|164.26|167.15|164.35|167.15|164.35|167.06|164.26|0
1648076760000|2022-03-23 23:06:00|167.1|164.3|167.15|164.35|167.15|164.35|167.1|164.3|0
1648076780000|2022-03-23 23:06:20|167.24|164.44|167.15|164.35|167.24|164.44|167.15|164.35|0
1648076790000|2022-03-23 23:06:30|167.19|164.39|167.24|164.44|167.24|164.44|167.19|164.39|0
1648076840000|2022-03-23 23:07:20|167.15|164.35|167.19|164.39|167.24|164.44|167.15|164.35|0
1648076850000|2022-03-23 23:07:30|167.06|164.26|167.06|164.26|167.06|164.26|167.06|164.26|0
1648076870000|2022-03-23 23:07:50|166.96|164.16|166.96|164.16|166.96|164.16|166.96|164.16|0
1648076910000|2022-03-23 23:08:30|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1648076920000|2022-03-23 23:08:40|166.77|163.97|166.77|163.97|166.77|163.97|166.77|163.97|0
1648076940000|2022-03-23 23:09:00|166.68|163.88|166.77|163.97|166.77|163.97|166.68|163.88|0
1648076950000|2022-03-23 23:09:10|166.82|164.02|166.82|164.02|166.82|164.02|166.82|164.02|0
1648076960000|2022-03-23 23:09:20|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1648076970000|2022-03-23 23:09:30|166.82|164.02|166.87|164.07|166.87|164.07|166.82|164.02|0
1648076980000|2022-03-23 23:09:40|166.96|164.16|167.01|164.21|167.01|164.21|166.96|164.16|0
1648076990000|2022-03-23 23:09:50|167.05|164.25|167.05|164.25|167.05|164.25|167.05|164.25|0
1648077000000|2022-03-23 23:10:00|167.15|164.35|167.15|164.35|167.24|164.44|167.15|164.35|0
1648077010000|2022-03-23 23:10:10|167.05|164.25|167.05|164.25|167.05|164.25|167.05|164.25|0
1648077020000|2022-03-23 23:10:20|167.15|164.35|167.15|164.35|167.15|164.35|167.15|164.35|0
1648077030000|2022-03-23 23:10:30|167.1|164.3|167.15|164.35|167.15|164.35|167.1|164.3|0
1648077040000|2022-03-23 23:10:40|167.1|164.3|167.15|164.35|167.15|164.35|167.1|164.3|0
1648077050000|2022-03-23 23:10:50|167.05|164.25|167.15|164.35|167.15|164.35|167.05|164.25|0
1648077060000|2022-03-23 23:11:00|167.05|164.25|167.15|164.35|167.24|164.44|167.05|164.25|0
1648077070000|2022-03-23 23:11:10|167.24|164.44|167.34|164.54|167.34|164.54|167.24|164.44|0
1648077090000|2022-03-23 23:11:30|167.24|164.44|167.34|164.54|167.34|164.54|167.24|164.44|0
1648077100000|2022-03-23 23:11:40|167.43|164.63|167.43|164.63|167.43|164.63|167.43|164.63|0
1648077120000|2022-03-23 23:12:00|167.47|164.67|167.43|164.63|167.47|164.67|167.43|164.63|0
1648077130000|2022-03-23 23:12:10|167.34|164.54|167.33|164.53|167.34|164.54|167.33|164.53|0
1648077140000|2022-03-23 23:12:20|167.43|164.63|167.43|164.63|167.43|164.63|167.43|164.63|0
1648077150000|2022-03-23 23:12:30|167.38|164.58|167.24|164.44|167.38|164.58|167.24|164.44|0
1648077190000|2022-03-23 23:13:10|167.15|164.35|167.15|164.35|167.15|164.35|167.1|164.3|0
1648077210000|2022-03-23 23:13:30|167.19|164.39|167.24|164.44|167.24|164.44|167.19|164.39|0
1648077230000|2022-03-23 23:13:50|167.15|164.35|167.15|164.35|167.15|164.35|167.15|164.35|0
1648077250000|2022-03-23 23:14:10|167.24|164.44|167.24|164.44|167.24|164.44|167.24|164.44|0
1648077260000|2022-03-23 23:14:20|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1648077270000|2022-03-23 23:14:30|167.24|164.44|167.24|164.44|167.24|164.44|167.24|164.44|0
1648077280000|2022-03-23 23:14:40|167.29|164.49|167.43|164.63|167.43|164.63|167.29|164.49|0
1648077290000|2022-03-23 23:14:50|167.38|164.58|167.43|164.63|167.43|164.63|167.38|164.58|0
1648077300000|2022-03-23 23:15:00|167.52|164.72|167.52|164.72|167.52|164.72|167.43|164.63|0
1648077310000|2022-03-23 23:15:10|167.38|164.58|167.62|164.82|167.62|164.82|167.38|164.58|0
1648077320000|2022-03-23 23:15:20|167.52|164.72|167.52|164.72|167.57|164.77|167.52|164.72|0
1648077330000|2022-03-23 23:15:30|167.62|164.82|167.62|164.82|167.62|164.82|167.62|164.82|0
1648077340000|2022-03-23 23:15:40|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1648077360000|2022-03-23 23:16:00|167.47|164.67|167.43|164.63|167.47|164.67|167.43|164.63|0
1648077370000|2022-03-23 23:16:10|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1648077380000|2022-03-23 23:16:20|167.43|164.63|167.43|164.63|167.43|164.63|167.33|164.53|0
1648077430000|2022-03-23 23:17:10|167.52|164.72|167.61|164.81|167.61|164.81|167.52|164.72|0
1648077450000|2022-03-23 23:17:30|167.52|164.72|167.61|164.81|167.61|164.81|167.52|164.72|0
1648077460000|2022-03-23 23:17:40|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1648077470000|2022-03-23 23:17:50|167.61|164.81|167.61|164.81|167.61|164.81|167.61|164.81|0
1648077480000|2022-03-23 23:18:00|167.57|164.77|167.61|164.81|167.61|164.81|167.57|164.77|0
1648077490000|2022-03-23 23:18:10|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1648077500000|2022-03-23 23:18:20|167.61|164.81|167.61|164.81|167.61|164.81|167.61|164.81|0
1648077520000|2022-03-23 23:18:40|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1648077530000|2022-03-23 23:18:50|167.61|164.81|167.57|164.77|167.61|164.81|167.57|164.77|0
1648077540000|2022-03-23 23:19:00|167.52|164.72|167.61|164.81|167.61|164.81|167.52|164.72|0
1648077560000|2022-03-23 23:19:20|167.57|164.77|167.57|164.77|167.57|164.77|167.57|164.77|0
1648077570000|2022-03-23 23:19:30|167.61|164.81|167.43|164.63|167.61|164.81|167.43|164.63|0
1648077590000|2022-03-23 23:19:50|167.52|164.72|167.43|164.63|167.52|164.72|167.43|164.63|0
1648077600000|2022-03-23 23:20:00|167.52|164.72|167.61|164.81|167.61|164.81|167.52|164.72|0
1648077610000|2022-03-23 23:20:10|167.56|164.76|167.61|164.81|167.61|164.81|167.52|164.72|0
1648077630000|2022-03-23 23:20:30|167.56|164.76|167.56|164.76|167.61|164.81|167.52|164.72|0
1648077640000|2022-03-23 23:20:40|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1648077650000|2022-03-23 23:20:50|167.47|164.67|167.43|164.63|167.47|164.67|167.43|164.63|0
1648077690000|2022-03-23 23:21:30|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1648077710000|2022-03-23 23:21:50|167.43|164.63|167.43|164.63|167.43|164.63|167.43|164.63|0
1648077720000|2022-03-23 23:22:00|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1648077760000|2022-03-23 23:22:40|167.24|164.44|167.33|164.53|167.33|164.53|167.24|164.44|0
1648077770000|2022-03-23 23:22:50|167.38|164.58|167.43|164.63|167.43|164.63|167.38|164.58|0
1648077780000|2022-03-23 23:23:00|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1648077810000|2022-03-23 23:23:30|167.28|164.48|167.33|164.53|167.33|164.53|167.28|164.48|0
1648077840000|2022-03-23 23:24:00|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1648077860000|2022-03-23 23:24:20|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1648077870000|2022-03-23 23:24:30|167.38|164.58|167.33|164.53|167.38|164.58|167.33|164.53|0
1648077900000|2022-03-23 23:25:00|167.28|164.48|167.33|164.53|167.33|164.53|167.28|164.48|0
1648077920000|2022-03-23 23:25:20|167.28|164.48|167.28|164.48|167.28|164.48|167.28|164.48|0
1648077930000|2022-03-23 23:25:30|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1648077970000|2022-03-23 23:26:10|167.42|164.62|167.52|164.72|167.52|164.72|167.42|164.62|0
1648077990000|2022-03-23 23:26:30|167.42|164.62|167.38|164.58|167.42|164.62|167.38|164.58|0
1648078000000|2022-03-23 23:26:40|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1648078010000|2022-03-23 23:26:50|167.37|164.57|167.33|164.53|167.37|164.57|167.33|164.53|0
1648078020000|2022-03-23 23:27:00|167.37|164.57|167.42|164.62|167.42|164.62|167.37|164.57|0
1648078060000|2022-03-23 23:27:40|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1648078080000|2022-03-23 23:28:00|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1648078100000|2022-03-23 23:28:20|167.42|164.62|167.33|164.53|167.42|164.62|167.33|164.53|0
1648078120000|2022-03-23 23:28:40|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1648078140000|2022-03-23 23:29:00|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1648078150000|2022-03-23 23:29:10|167.47|164.67|167.47|164.67|167.47|164.67|167.47|164.67|0
1648078160000|2022-03-23 23:29:20|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1648078180000|2022-03-23 23:29:40|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1648078200000|2022-03-23 23:30:00|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1648078210000|2022-03-23 23:30:10|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1648078240000|2022-03-23 23:30:40|167.52|164.72|167.52|164.72|167.52|164.72|167.52|164.72|0
1648078290000|2022-03-23 23:31:30|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1648078320000|2022-03-23 23:32:00|167.37|164.57|167.42|164.62|167.42|164.62|167.37|164.57|0
1648078330000|2022-03-23 23:32:10|167.47|164.67|167.47|164.67|167.47|164.67|167.47|164.67|0
1648078340000|2022-03-23 23:32:20|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1648078390000|2022-03-23 23:33:10|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1648078420000|2022-03-23 23:33:40|167.23|164.43|167.23|164.43|167.23|164.43|167.23|164.43|0
1648078450000|2022-03-23 23:34:10|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1648078500000|2022-03-23 23:35:00|167.28|164.48|167.28|164.48|167.28|164.48|167.28|164.48|0
1648078510000|2022-03-23 23:35:10|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1648078540000|2022-03-23 23:35:40|167.28|164.48|167.28|164.48|167.28|164.48|167.28|164.48|0
1648078550000|2022-03-23 23:35:50|167.33|164.53|167.23|164.43|167.33|164.53|167.23|164.43|0
1648078570000|2022-03-23 23:36:10|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1648078580000|2022-03-23 23:36:20|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1648078610000|2022-03-23 23:36:50|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1648078630000|2022-03-23 23:37:10|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1648078650000|2022-03-23 23:37:30|167.47|164.67|167.42|164.62|167.47|164.67|167.37|164.57|0
1648078680000|2022-03-23 23:38:00|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1648078690000|2022-03-23 23:38:10|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1648078700000|2022-03-23 23:38:20|167.51|164.71|167.51|164.71|167.51|164.71|167.46|164.66|0
1648078720000|2022-03-23 23:38:40|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1648078740000|2022-03-23 23:39:00|167.51|164.71|167.51|164.71|167.51|164.71|167.51|164.71|0
1648078770000|2022-03-23 23:39:30|167.56|164.76|167.51|164.71|167.56|164.76|167.51|164.71|0
1648078780000|2022-03-23 23:39:40|167.42|164.62|167.33|164.53|167.42|164.62|167.33|164.53|0
1648078790000|2022-03-23 23:39:50|167.42|164.62|167.42|164.62|167.42|164.62|167.42|164.62|0
1648078810000|2022-03-23 23:40:10|167.37|164.57|167.37|164.57|167.37|164.57|167.37|164.57|0
1648078820000|2022-03-23 23:40:20|167.33|164.53|167.33|164.53|167.33|164.53|167.33|164.53|0
1648078830000|2022-03-23 23:40:30|167.23|164.43|167.23|164.43|167.23|164.43|167.23|164.43|0
1648078860000|2022-03-23 23:41:00|167.28|164.48|167.33|164.53|167.33|164.53|167.23|164.43|0
1648078870000|2022-03-23 23:41:10|167.28|164.48|167.33|164.53|167.33|164.53|167.28|164.48|0
1648078880000|2022-03-23 23:41:20|167.28|164.48|167.14|164.34|167.28|164.48|167.14|164.34|0
1648078890000|2022-03-23 23:41:30|167.04|164.24|167.04|164.24|167.04|164.24|167.04|164.24|0
1648078910000|2022-03-23 23:41:50|166.95|164.15|167|164.2|167|164.2|166.95|164.15|0
1648078920000|2022-03-23 23:42:00|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1648078940000|2022-03-23 23:42:20|166.9|164.1|166.9|164.1|166.9|164.1|166.9|164.1|0
1648078950000|2022-03-23 23:42:30|166.86|164.06|166.86|164.06|166.86|164.06|166.86|164.06|0
1648078970000|2022-03-23 23:42:50|166.95|164.15|166.86|164.06|166.95|164.15|166.86|164.06|0
1648078980000|2022-03-23 23:43:00|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1648079000000|2022-03-23 23:43:20|166.99|164.19|166.95|164.15|167.04|164.24|166.95|164.15|0
1648079010000|2022-03-23 23:43:30|166.86|164.06|166.95|164.15|166.95|164.15|166.86|164.06|0
1648079020000|2022-03-23 23:43:40|166.86|164.06|166.86|164.06|166.86|164.06|166.86|164.06|0
1648079030000|2022-03-23 23:43:50|166.9|164.1|166.95|164.15|166.95|164.15|166.86|164.06|0
1648079040000|2022-03-23 23:44:00|166.9|164.1|166.95|164.15|166.95|164.15|166.9|164.1|0
1648079050000|2022-03-23 23:44:10|167.04|164.24|167.04|164.24|167.04|164.24|167.04|164.24|0
1648079060000|2022-03-23 23:44:20|166.99|164.19|166.99|164.19|166.99|164.19|166.99|164.19|0
1648079070000|2022-03-23 23:44:30|166.95|164.15|166.95|164.15|166.95|164.15|166.9|164.1|0
1648079080000|2022-03-23 23:44:40|167.04|164.24|166.95|164.15|167.04|164.24|166.95|164.15|0
1648079090000|2022-03-23 23:44:50|166.99|164.19|166.95|164.15|166.99|164.19|166.95|164.15|0
1648079100000|2022-03-23 23:45:00|167.04|164.24|167.14|164.34|167.14|164.34|167.04|164.24|0
1648079110000|2022-03-23 23:45:10|167.09|164.29|167.14|164.34|167.14|164.34|167.04|164.24|0
1648079120000|2022-03-23 23:45:20|167.32|164.52|167.23|164.43|167.32|164.52|167.23|164.43|0
1648079130000|2022-03-23 23:45:30|167.14|164.34|167.09|164.29|167.14|164.34|167.09|164.29|0
1648079140000|2022-03-23 23:45:40|167.04|164.24|167.04|164.24|167.04|164.24|167.04|164.24|0
1648079150000|2022-03-23 23:45:50|166.99|164.19|166.99|164.19|166.99|164.19|166.99|164.19|0
1648079160000|2022-03-23 23:46:00|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1648079180000|2022-03-23 23:46:20|166.99|164.19|166.95|164.15|166.99|164.19|166.95|164.15|0
1648079210000|2022-03-23 23:46:50|167.04|164.24|166.95|164.15|167.04|164.24|166.95|164.15|0
1648079230000|2022-03-23 23:47:10|166.99|164.19|167.04|164.24|167.04|164.24|166.95|164.15|0
1648079250000|2022-03-23 23:47:30|166.99|164.19|167.04|164.24|167.04|164.24|166.99|164.19|0
1648079260000|2022-03-23 23:47:40|166.99|164.19|167.04|164.24|167.04|164.24|166.95|164.15|0
1648079270000|2022-03-23 23:47:50|167.14|164.34|167.14|164.34|167.14|164.34|167.14|164.34|0
1648079280000|2022-03-23 23:48:00|167.04|164.24|167.09|164.29|167.09|164.29|167.04|164.24|0
1648079290000|2022-03-23 23:48:10|167.04|164.24|166.95|164.15|167.04|164.24|166.95|164.15|0
1648079300000|2022-03-23 23:48:20|166.85|164.05|166.76|163.96|166.85|164.05|166.76|163.96|0
1648079310000|2022-03-23 23:48:30|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1648079320000|2022-03-23 23:48:40|166.76|163.96|166.81|164.01|166.81|164.01|166.76|163.96|0
1648079330000|2022-03-23 23:48:50|166.85|164.05|166.85|164.05|166.85|164.05|166.85|164.05|0
1648079340000|2022-03-23 23:49:00|166.95|164.15|167.04|164.24|167.04|164.24|166.95|164.15|0
1648079350000|2022-03-23 23:49:10|166.99|164.19|166.95|164.15|166.99|164.19|166.95|164.15|0
1648079370000|2022-03-23 23:49:30|166.9|164.1|166.85|164.05|166.9|164.1|166.85|164.05|0
1648079400000|2022-03-23 23:50:00|166.76|163.96|166.76|163.96|166.76|163.96|166.76|163.96|0
1648079410000|2022-03-23 23:50:10|166.71|163.91|166.67|163.87|166.71|163.91|166.67|163.87|0
1648079430000|2022-03-23 23:50:30|166.76|163.96|166.71|163.91|166.76|163.96|166.71|163.91|0
1648079440000|2022-03-23 23:50:40|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1648079460000|2022-03-23 23:51:00|166.57|163.77|166.57|163.77|166.57|163.77|166.57|163.77|0
1648079470000|2022-03-23 23:51:10|166.48|163.68|166.67|163.87|166.67|163.87|166.48|163.68|0
1648079480000|2022-03-23 23:51:20|166.57|163.77|166.67|163.87|166.67|163.87|166.57|163.77|0
1648079490000|2022-03-23 23:51:30|166.71|163.91|166.76|163.96|166.76|163.96|166.67|163.87|0
1648079520000|2022-03-23 23:52:00|166.71|163.91|166.67|163.87|166.76|163.96|166.67|163.87|0
1648079530000|2022-03-23 23:52:10|166.57|163.77|166.57|163.77|166.57|163.77|166.57|163.77|0
1648079540000|2022-03-23 23:52:20|166.62|163.82|166.57|163.77|166.62|163.82|166.57|163.77|0
1648079580000|2022-03-23 23:53:00|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1648079590000|2022-03-23 23:53:10|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1648079610000|2022-03-23 23:53:30|166.62|163.82|166.67|163.87|166.67|163.87|166.62|163.82|0
1648079630000|2022-03-23 23:53:50|166.76|163.96|166.76|163.96|166.76|163.96|166.76|163.96|0
1648079670000|2022-03-23 23:54:30|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1648079680000|2022-03-23 23:54:40|166.57|163.77|166.57|163.77|166.57|163.77|166.57|163.77|0
1648079690000|2022-03-23 23:54:50|166.67|163.87|166.67|163.87|166.67|163.87|166.67|163.87|0
1648079710000|2022-03-23 23:55:10|166.76|163.96|166.76|163.96|166.76|163.96|166.76|163.96|0
1648079730000|2022-03-23 23:55:30|166.85|164.05|166.76|163.96|166.85|164.05|166.76|163.96|0
1648079740000|2022-03-23 23:55:40|166.85|164.05|166.85|164.05|166.85|164.05|166.85|164.05|0
1648079770000|2022-03-23 23:56:10|166.95|164.15|166.95|164.15|166.95|164.15|166.95|164.15|0
1648079780000|2022-03-23 23:56:20|167.04|164.24|167.04|164.24|167.04|164.24|167.04|164.24|0
1648079790000|2022-03-23 23:56:30|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1648079800000|2022-03-23 23:56:40|167.18|164.38|167.23|164.43|167.23|164.43|167.18|164.38|0
1648079810000|2022-03-23 23:56:50|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1648079820000|2022-03-23 23:57:00|167.04|164.24|167.04|164.24|167.04|164.24|167.04|164.24|0
1648079830000|2022-03-23 23:57:10|167.13|164.33|167.13|164.33|167.13|164.33|167.08|164.28|0
1648079840000|2022-03-23 23:57:20|167.08|164.28|167.04|164.24|167.08|164.28|167.04|164.24|0
1648079850000|2022-03-23 23:57:30|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1648079880000|2022-03-23 23:58:00|167.04|164.24|167.04|164.24|167.04|164.24|166.94|164.14|0
1648079890000|2022-03-23 23:58:10|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1648079960000|2022-03-23 23:59:20|167.04|164.24|167.04|164.24|167.04|164.24|167.04|164.24|0
1648079990000|2022-03-23 23:59:50|167.13|164.33|167.04|164.24|167.13|164.33|167.04|164.24|0
1648080000000|2022-03-24 00:00:00|167.13|164.33|167.04|164.24|167.13|164.33|167.04|164.24|0
1648080010000|2022-03-24 00:00:10|166.94|164.14|167.04|164.24|167.08|164.28|166.94|164.14|0
1648080020000|2022-03-24 00:00:20|167.13|164.33|167.32|164.52|167.32|164.52|167.13|164.33|0
1648080030000|2022-03-24 00:00:30|167.41|164.61|167.41|164.61|167.51|164.71|167.41|164.61|0
1648080040000|2022-03-24 00:00:40|167.36|164.56|167.32|164.52|167.41|164.61|167.32|164.52|0
1648080050000|2022-03-24 00:00:50|167.41|164.61|167.32|164.52|167.41|164.61|167.32|164.52|0
1648080060000|2022-03-24 00:01:00|167.41|164.61|167.41|164.61|167.46|164.66|167.41|164.61|0
1648080070000|2022-03-24 00:01:10|167.36|164.56|167.32|164.52|167.36|164.56|167.32|164.52|0
1648080080000|2022-03-24 00:01:20|167.41|164.61|167.6|164.8|167.6|164.8|167.41|164.61|0
1648080090000|2022-03-24 00:01:30|167.51|164.71|167.88|165.08|167.88|165.08|167.51|164.71|0
1648080100000|2022-03-24 00:01:40|167.79|164.99|167.74|164.94|167.79|164.99|167.74|164.94|0
1648080110000|2022-03-24 00:01:50|167.69|164.89|167.6|164.8|167.69|164.89|167.6|164.8|0
1648080120000|2022-03-24 00:02:00|167.51|164.71|167.6|164.8|167.69|164.89|167.51|164.71|0
1648080130000|2022-03-24 00:02:10|167.51|164.71|167.41|164.61|167.51|164.71|167.41|164.61|0
1648080150000|2022-03-24 00:02:30|167.36|164.56|167.36|164.56|167.36|164.56|167.32|164.52|0
1648080160000|2022-03-24 00:02:40|167.41|164.61|167.36|164.56|167.41|164.61|167.32|164.52|0
1648080170000|2022-03-24 00:02:50|167.32|164.52|167.46|164.66|167.46|164.66|167.32|164.52|0
1648080180000|2022-03-24 00:03:00|167.41|164.61|167.46|164.66|167.51|164.71|167.41|164.61|0
1648080190000|2022-03-24 00:03:10|167.41|164.61|167.51|164.71|167.51|164.71|167.41|164.61|0
1648080200000|2022-03-24 00:03:20|167.6|164.8|167.6|164.8|167.6|164.8|167.6|164.8|0
1648080210000|2022-03-24 00:03:30|167.69|164.89|167.69|164.89|167.69|164.89|167.69|164.89|0
1648080220000|2022-03-24 00:03:40|167.6|164.8|167.6|164.8|167.64|164.84|167.6|164.8|0
1648080230000|2022-03-24 00:03:50|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1648080240000|2022-03-24 00:04:00|167.6|164.8|167.69|164.89|167.69|164.89|167.6|164.8|0
1648080250000|2022-03-24 00:04:10|167.88|165.08|167.97|165.17|167.97|165.17|167.88|165.08|0
1648080260000|2022-03-24 00:04:20|168.11|165.31|168.07|165.27|168.16|165.36|168.07|165.27|0
1648080270000|2022-03-24 00:04:30|168.16|165.36|168.07|165.27|168.16|165.36|168.07|165.27|0
1648080280000|2022-03-24 00:04:40|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1648080290000|2022-03-24 00:04:50|168.07|165.27|168.07|165.27|168.07|165.27|167.97|165.17|0
1648080300000|2022-03-24 00:05:00|168.11|165.31|168.11|165.31|168.11|165.31|168.11|165.31|0
1648080310000|2022-03-24 00:05:10|168.16|165.36|168.07|165.27|168.16|165.36|168.07|165.27|0
1648080320000|2022-03-24 00:05:20|168.11|165.31|168.07|165.27|168.11|165.31|168.07|165.27|0
1648080330000|2022-03-24 00:05:30|168.02|165.22|167.97|165.17|168.02|165.22|167.97|165.17|0
1648080340000|2022-03-24 00:05:40|168.07|165.27|168.21|165.41|168.26|165.46|168.07|165.27|0
1648080350000|2022-03-24 00:05:50|168.16|165.36|168.16|165.36|168.16|165.36|168.07|165.27|0
1648080360000|2022-03-24 00:06:00|168.07|165.27|168.07|165.27|168.07|165.27|168.07|165.27|0
1648080370000|2022-03-24 00:06:10|167.97|165.17|167.88|165.08|167.97|165.17|167.88|165.08|0
1648080380000|2022-03-24 00:06:20|167.92|165.12|167.92|165.12|167.97|165.17|167.92|165.12|0
1648080390000|2022-03-24 00:06:30|167.97|165.17|167.88|165.08|167.97|165.17|167.88|165.08|0
1648080410000|2022-03-24 00:06:50|168.02|165.22|168.02|165.22|168.02|165.22|167.97|165.17|0
1648080420000|2022-03-24 00:07:00|168.07|165.27|168.07|165.27|168.07|165.27|167.88|165.08|0
1648080430000|2022-03-24 00:07:10|168.16|165.36|168.35|165.55|168.35|165.55|168.16|165.36|0
1648080440000|2022-03-24 00:07:20|168.44|165.64|168.54|165.74|168.54|165.74|168.44|165.64|0
1648080450000|2022-03-24 00:07:30|168.44|165.64|168.35|165.55|168.44|165.64|168.35|165.55|0
1648080460000|2022-03-24 00:07:40|168.44|165.64|168.44|165.64|168.49|165.69|168.44|165.64|0
1648080470000|2022-03-24 00:07:50|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1648080480000|2022-03-24 00:08:00|168.44|165.64|168.35|165.55|168.44|165.64|168.35|165.55|0
1648080490000|2022-03-24 00:08:10|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1648080530000|2022-03-24 00:08:50|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1648080550000|2022-03-24 00:09:10|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1648080560000|2022-03-24 00:09:20|168.73|165.93|168.54|165.74|168.73|165.93|168.54|165.74|0
1648080570000|2022-03-24 00:09:30|168.63|165.83|168.68|165.88|168.68|165.88|168.63|165.83|0
1648080580000|2022-03-24 00:09:40|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1648080590000|2022-03-24 00:09:50|168.68|165.88|168.77|165.97|168.77|165.97|168.68|165.88|0
1648080600000|2022-03-24 00:10:00|168.82|166.02|168.91|166.11|168.91|166.11|168.82|166.02|0
1648080610000|2022-03-24 00:10:10|169.01|166.21|169.01|166.21|169.01|166.21|168.91|166.11|0
1648080620000|2022-03-24 00:10:20|168.91|166.11|168.91|166.11|169.01|166.21|168.91|166.11|0
1648080630000|2022-03-24 00:10:30|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1648080660000|2022-03-24 00:11:00|168.77|165.97|168.82|166.02|168.82|166.02|168.77|165.97|0
1648080670000|2022-03-24 00:11:10|168.86|166.06|168.82|166.02|168.91|166.11|168.82|166.02|0
1648080680000|2022-03-24 00:11:20|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1648080690000|2022-03-24 00:11:30|168.86|166.06|168.91|166.11|168.91|166.11|168.86|166.06|0
1648080700000|2022-03-24 00:11:40|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1648080710000|2022-03-24 00:11:50|168.82|166.02|168.91|166.11|168.91|166.11|168.82|166.02|0
1648080720000|2022-03-24 00:12:00|168.86|166.06|168.82|166.02|168.86|166.06|168.82|166.02|0
1648080750000|2022-03-24 00:12:30|168.72|165.92|168.82|166.02|168.82|166.02|168.72|165.92|0
1648080760000|2022-03-24 00:12:40|168.72|165.92|168.82|166.02|168.82|166.02|168.72|165.92|0
1648080770000|2022-03-24 00:12:50|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1648080780000|2022-03-24 00:13:00|168.82|166.02|168.72|165.92|168.82|166.02|168.72|165.92|0
1648080790000|2022-03-24 00:13:10|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1648080800000|2022-03-24 00:13:20|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1648080830000|2022-03-24 00:13:50|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1648080840000|2022-03-24 00:14:00|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1648080850000|2022-03-24 00:14:10|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1648080860000|2022-03-24 00:14:20|168.91|166.11|168.96|166.16|168.96|166.16|168.91|166.11|0
1648080870000|2022-03-24 00:14:30|168.91|166.11|169.01|166.21|169.01|166.21|168.91|166.11|0
1648080890000|2022-03-24 00:14:50|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1648080900000|2022-03-24 00:15:00|169.19|166.39|169.1|166.3|169.19|166.39|169.1|166.3|0
1648080910000|2022-03-24 00:15:10|169.19|166.39|169.19|166.39|169.29|166.49|169.19|166.39|0
1648080920000|2022-03-24 00:15:20|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1648080940000|2022-03-24 00:15:40|169.19|166.39|169.19|166.39|169.19|166.39|169.19|166.39|0
1648080950000|2022-03-24 00:15:50|169.1|166.3|169.01|166.21|169.1|166.3|169.01|166.21|0
1648080960000|2022-03-24 00:16:00|169.1|166.3|168.86|166.06|169.1|166.3|168.82|166.02|0
1648080970000|2022-03-24 00:16:10|168.91|166.11|169.01|166.21|169.01|166.21|168.91|166.11|0
1648080980000|2022-03-24 00:16:20|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1648080990000|2022-03-24 00:16:30|169.01|166.21|169.01|166.21|169.01|166.21|168.91|166.11|0
1648081000000|2022-03-24 00:16:40|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1648081030000|2022-03-24 00:17:10|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1648081040000|2022-03-24 00:17:20|168.91|166.11|169.01|166.21|169.01|166.21|168.91|166.11|0
1648081070000|2022-03-24 00:17:50|169|166.2|169|166.2|169|166.2|169|166.2|0
1648081080000|2022-03-24 00:18:00|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1648081090000|2022-03-24 00:18:10|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1648081110000|2022-03-24 00:18:30|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1648081130000|2022-03-24 00:18:50|169|166.2|168.91|166.11|169|166.2|168.91|166.11|0
1648081140000|2022-03-24 00:19:00|168.86|166.06|168.82|166.02|168.86|166.06|168.82|166.02|0
1648081150000|2022-03-24 00:19:10|168.77|165.97|168.77|165.97|168.77|165.97|168.77|165.97|0
1648081160000|2022-03-24 00:19:20|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1648081170000|2022-03-24 00:19:30|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1648081180000|2022-03-24 00:19:40|168.77|165.97|168.82|166.02|168.82|166.02|168.77|165.97|0
1648081190000|2022-03-24 00:19:50|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1648081200000|2022-03-24 00:20:00|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1648081250000|2022-03-24 00:20:50|168.91|166.11|168.86|166.06|168.91|166.11|168.86|166.06|0
1648081260000|2022-03-24 00:21:00|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1648081280000|2022-03-24 00:21:20|168.91|166.11|168.91|166.11|168.91|166.11|168.86|166.06|0
1648081320000|2022-03-24 00:22:00|168.82|166.02|168.53|165.73|168.82|166.02|168.53|165.73|0
1648081330000|2022-03-24 00:22:10|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1648081340000|2022-03-24 00:22:20|168.53|165.73|168.53|165.73|168.63|165.83|168.53|165.73|0
1648081350000|2022-03-24 00:22:30|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1648081360000|2022-03-24 00:22:40|168.34|165.54|168.34|165.54|168.34|165.54|168.34|165.54|0
1648081370000|2022-03-24 00:22:50|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1648081380000|2022-03-24 00:23:00|168.44|165.64|168.44|165.64|168.53|165.73|168.44|165.64|0
1648081390000|2022-03-24 00:23:10|168.53|165.73|168.63|165.83|168.63|165.83|168.53|165.73|0
1648081400000|2022-03-24 00:23:20|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1648081410000|2022-03-24 00:23:30|168.81|166.01|168.72|165.92|168.81|166.01|168.72|165.92|0
1648081450000|2022-03-24 00:24:10|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1648081460000|2022-03-24 00:24:20|168.67|165.87|168.72|165.92|168.72|165.92|168.67|165.87|0
1648081480000|2022-03-24 00:24:40|168.63|165.83|168.63|165.83|168.63|165.83|168.63|165.83|0
1648081500000|2022-03-24 00:25:00|168.72|165.92|168.63|165.83|168.72|165.92|168.63|165.83|0
1648081510000|2022-03-24 00:25:10|168.67|165.87|168.63|165.83|168.67|165.87|168.63|165.83|0
1648081520000|2022-03-24 00:25:20|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1648081530000|2022-03-24 00:25:30|168.67|165.87|168.63|165.83|168.67|165.87|168.63|165.83|0
1648081560000|2022-03-24 00:26:00|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1648081580000|2022-03-24 00:26:20|168.44|165.64|168.44|165.64|168.44|165.64|168.44|165.64|0
1648081600000|2022-03-24 00:26:40|168.53|165.73|168.53|165.73|168.53|165.73|168.53|165.73|0
1648081610000|2022-03-24 00:26:50|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1648081620000|2022-03-24 00:27:00|168.25|165.45|168.06|165.26|168.25|165.45|168.06|165.26|0
1648081640000|2022-03-24 00:27:20|167.78|164.98|167.87|165.07|167.87|165.07|167.78|164.98|0
1648081650000|2022-03-24 00:27:30|167.97|165.17|167.97|165.17|167.97|165.17|167.97|165.17|0
1648081660000|2022-03-24 00:27:40|167.78|164.98|167.87|165.07|167.87|165.07|167.78|164.98|0
1648081670000|2022-03-24 00:27:50|167.78|164.98|167.78|164.98|167.78|164.98|167.78|164.98|0
1648081680000|2022-03-24 00:28:00|167.87|165.07|167.78|164.98|167.87|165.07|167.78|164.98|0
1648081720000|2022-03-24 00:28:40|167.68|164.88|167.68|164.88|167.68|164.88|167.68|164.88|0
1648081730000|2022-03-24 00:28:50|167.5|164.7|167.59|164.79|167.59|164.79|167.5|164.7|0
1648081740000|2022-03-24 00:29:00|167.5|164.7|167.59|164.79|167.59|164.79|167.5|164.7|0
1648081750000|2022-03-24 00:29:10|167.54|164.74|167.5|164.7|167.59|164.79|167.5|164.7|0
1648081770000|2022-03-24 00:29:30|167.54|164.74|167.5|164.7|167.54|164.74|167.5|164.7|0
1648081820000|2022-03-24 00:30:20|167.59|164.79|167.59|164.79|167.59|164.79|167.59|164.79|0
1648081830000|2022-03-24 00:30:30|167.5|164.7|167.5|164.7|167.5|164.7|167.5|164.7|0
1648081840000|2022-03-24 00:30:40|167.4|164.6|167.21|164.41|167.4|164.6|167.21|164.41|0
1648081850000|2022-03-24 00:30:50|167.12|164.32|167.03|164.23|167.12|164.32|167.03|164.23|0
1648081860000|2022-03-24 00:31:00|166.93|164.13|166.84|164.04|166.93|164.13|166.84|164.04|0
1648081870000|2022-03-24 00:31:10|166.75|163.95|166.56|163.76|166.75|163.95|166.56|163.76|0
1648081880000|2022-03-24 00:31:20|166.47|163.67|166.47|163.67|166.47|163.67|166.37|163.57|0
1648081890000|2022-03-24 00:31:30|166.56|163.76|166.47|163.67|166.75|163.95|166.47|163.67|0
1648081900000|2022-03-24 00:31:40|166.37|163.57|166.37|163.57|166.47|163.67|166.37|163.57|0
1648081910000|2022-03-24 00:31:50|166.28|163.48|166.19|163.39|166.32|163.52|166.19|163.39|0
1648081920000|2022-03-24 00:32:00|166.28|163.48|166.37|163.57|166.37|163.57|166.19|163.39|0
1648081930000|2022-03-24 00:32:10|166.47|163.67|166.37|163.57|166.65|163.85|166.37|163.57|0
1648081940000|2022-03-24 00:32:20|166.42|163.62|166.37|163.57|166.42|163.62|166.37|163.57|0
1648081950000|2022-03-24 00:32:30|166.47|163.67|166.47|163.67|166.51|163.71|166.47|163.67|0
1648081960000|2022-03-24 00:32:40|165.81|163.01|165.86|163.06|165.86|163.06|165.81|163.01|0
1648081970000|2022-03-24 00:32:50|165.76|162.96|165.76|162.96|165.81|163.01|165.76|162.96|0
1648081980000|2022-03-24 00:33:00|165.72|162.92|166|163.2|166|163.2|165.72|162.92|0
1648081990000|2022-03-24 00:33:10|165.91|163.11|165.91|163.11|165.91|163.11|165.91|163.11|0
1648082000000|2022-03-24 00:33:20|166|163.2|166.09|163.29|166.09|163.29|166|163.2|0
1648082010000|2022-03-24 00:33:30|166|163.2|166|163.2|166.09|163.29|166|163.2|0
1648082020000|2022-03-24 00:33:40|166.09|163.29|166|163.2|166.09|163.29|166|163.2|0
1648082030000|2022-03-24 00:33:50|166.04|163.24|166.09|163.29|166.28|163.48|166.04|163.24|0
1648082040000|2022-03-24 00:34:00|166|163.2|166.23|163.43|166.23|163.43|166|163.2|0
1648082050000|2022-03-24 00:34:10|166.28|163.48|166.28|163.48|166.28|163.48|166.28|163.48|0
1648082060000|2022-03-24 00:34:20|166.32|163.52|166.32|163.52|166.32|163.52|166.32|163.52|0
1648082070000|2022-03-24 00:34:30|166.37|163.57|166.37|163.57|166.46|163.66|166.37|163.57|0
1648082080000|2022-03-24 00:34:40|166.46|163.66|166.46|163.66|166.46|163.66|166.37|163.57|0
1648082090000|2022-03-24 00:34:50|166.56|163.76|166.56|163.76|166.56|163.76|166.46|163.66|0
1648082100000|2022-03-24 00:35:00|166.46|163.66|166.56|163.76|166.56|163.76|166.46|163.66|0
1648082110000|2022-03-24 00:35:10|166.65|163.85|166.65|163.85|166.74|163.94|166.65|163.85|0
1648082130000|2022-03-24 00:35:30|166.74|163.94|166.65|163.85|166.74|163.94|166.65|163.85|0
1648082140000|2022-03-24 00:35:40|166.7|163.9|166.65|163.85|166.7|163.9|166.65|163.85|0
1648082150000|2022-03-24 00:35:50|166.7|163.9|166.56|163.76|166.7|163.9|166.56|163.76|0
1648082160000|2022-03-24 00:36:00|166.65|163.85|166.74|163.94|166.74|163.94|166.65|163.85|0
1648082170000|2022-03-24 00:36:10|166.7|163.9|166.65|163.85|166.74|163.94|166.65|163.85|0
1648082180000|2022-03-24 00:36:20|166.6|163.8|166.6|163.8|166.6|163.8|166.6|163.8|0
1648082190000|2022-03-24 00:36:30|166.65|163.85|166.6|163.8|166.65|163.85|166.6|163.8|0
1648082200000|2022-03-24 00:36:40|166.56|163.76|166.56|163.76|166.65|163.85|166.56|163.76|0
1648082210000|2022-03-24 00:36:50|166.51|163.71|166.56|163.76|166.56|163.76|166.46|163.66|0
1648082220000|2022-03-24 00:37:00|166.46|163.66|166.56|163.76|166.56|163.76|166.46|163.66|0
1648082240000|2022-03-24 00:37:20|166.46|163.66|166.42|163.62|166.46|163.66|166.42|163.62|0
1648082250000|2022-03-24 00:37:30|166.37|163.57|166.28|163.48|166.37|163.57|166.28|163.48|0
1648082260000|2022-03-24 00:37:40|166.09|163.29|166|163.2|166.09|163.29|166|163.2|0
1648082270000|2022-03-24 00:37:50|165.9|163.1|165.95|163.15|165.95|163.15|165.9|163.1|0
1648082280000|2022-03-24 00:38:00|165.9|163.1|165.9|163.1|165.9|163.1|165.9|163.1|0
1648082290000|2022-03-24 00:38:10|165.86|163.06|166|163.2|166|163.2|165.86|163.06|0
1648082300000|2022-03-24 00:38:20|166.04|163.24|166.09|163.29|166.09|163.29|166|163.2|0
1648082320000|2022-03-24 00:38:40|166.13|163.33|166.28|163.48|166.28|163.48|166.13|163.33|0
1648082330000|2022-03-24 00:38:50|166.18|163.38|166.18|163.38|166.18|163.38|166.18|163.38|0
1648082340000|2022-03-24 00:39:00|166.28|163.48|166.32|163.52|166.37|163.57|166.28|163.48|0
1648082350000|2022-03-24 00:39:10|166.37|163.57|166.37|163.57|166.37|163.57|166.37|163.57|0
1648082360000|2022-03-24 00:39:20|166.28|163.48|166.32|163.52|166.32|163.52|166.28|163.48|0
1648082370000|2022-03-24 00:39:30|166.28|163.48|166.28|163.48|166.28|163.48|166.28|163.48|0
1648082380000|2022-03-24 00:39:40|166.32|163.52|166.37|163.57|166.37|163.57|166.32|163.52|0
1648082390000|2022-03-24 00:39:50|166.28|163.48|166.28|163.48|166.28|163.48|166.28|163.48|0
1648082400000|2022-03-24 00:40:00|166.37|163.57|166.32|163.52|166.37|163.57|166.28|163.48|0
1648082410000|2022-03-24 00:40:10|166.28|163.48|166.37|163.57|166.37|163.57|166.28|163.48|0
1648082420000|2022-03-24 00:40:20|166.46|163.66|166.56|163.76|166.56|163.76|166.46|163.66|0
1648082430000|2022-03-24 00:40:30|166.6|163.8|166.56|163.76|166.65|163.85|166.56|163.76|0
1648082460000|2022-03-24 00:41:00|166.6|163.8|166.56|163.76|166.6|163.8|166.56|163.76|0
1648082470000|2022-03-24 00:41:10|166.6|163.8|166.56|163.76|166.65|163.85|166.56|163.76|0
1648082480000|2022-03-24 00:41:20|166.65|163.85|166.65|163.85|166.65|163.85|166.65|163.85|0
1648082490000|2022-03-24 00:41:30|166.69|163.89|166.65|163.85|166.69|163.89|166.65|163.85|0
1648082500000|2022-03-24 00:41:40|166.69|163.89|166.56|163.76|166.69|163.89|166.56|163.76|0
1648082510000|2022-03-24 00:41:50|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1648082520000|2022-03-24 00:42:00|166.56|163.76|166.65|163.85|166.65|163.85|166.56|163.76|0
1648082540000|2022-03-24 00:42:20|166.74|163.94|166.74|163.94|166.79|163.99|166.74|163.94|0
1648082550000|2022-03-24 00:42:30|166.84|164.04|166.84|164.04|166.84|164.04|166.84|164.04|0
1648082560000|2022-03-24 00:42:40|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1648082570000|2022-03-24 00:42:50|166.84|164.04|166.84|164.04|166.84|164.04|166.74|163.94|0
1648082580000|2022-03-24 00:43:00|166.79|163.99|166.84|164.04|166.84|164.04|166.79|163.99|0
1648082590000|2022-03-24 00:43:10|166.88|164.08|166.93|164.13|166.93|164.13|166.88|164.08|0
1648082600000|2022-03-24 00:43:20|167.02|164.22|166.93|164.13|167.02|164.22|166.93|164.13|0
1648082610000|2022-03-24 00:43:30|167.02|164.22|166.93|164.13|167.02|164.22|166.93|164.13|0
1648082620000|2022-03-24 00:43:40|166.97|164.17|166.93|164.13|167.02|164.22|166.93|164.13|0
1648082630000|2022-03-24 00:43:50|167.02|164.22|166.84|164.04|167.02|164.22|166.84|164.04|0
1648082650000|2022-03-24 00:44:10|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1648082660000|2022-03-24 00:44:20|166.84|164.04|166.93|164.13|166.93|164.13|166.84|164.04|0
1648082680000|2022-03-24 00:44:40|167.02|164.22|166.93|164.13|167.02|164.22|166.93|164.13|0
1648082690000|2022-03-24 00:44:50|166.84|164.04|166.84|164.04|166.84|164.04|166.84|164.04|0
1648082700000|2022-03-24 00:45:00|166.88|164.08|166.84|164.04|166.88|164.08|166.84|164.04|0
1648082710000|2022-03-24 00:45:10|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1648082740000|2022-03-24 00:45:40|166.88|164.08|166.93|164.13|166.93|164.13|166.88|164.08|0
1648082750000|2022-03-24 00:45:50|166.97|164.17|166.93|164.13|166.97|164.17|166.93|164.13|0
1648082760000|2022-03-24 00:46:00|167.02|164.22|166.83|164.03|167.02|164.22|166.83|164.03|0
1648082770000|2022-03-24 00:46:10|166.88|164.08|166.93|164.13|166.93|164.13|166.83|164.03|0
1648082780000|2022-03-24 00:46:20|166.88|164.08|166.83|164.03|166.88|164.08|166.83|164.03|0
1648082790000|2022-03-24 00:46:30|166.88|164.08|166.83|164.03|166.88|164.08|166.83|164.03|0
1648082800000|2022-03-24 00:46:40|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1648082810000|2022-03-24 00:46:50|166.65|163.85|166.55|163.75|166.65|163.85|166.55|163.75|0
1648082820000|2022-03-24 00:47:00|166.46|163.66|166.37|163.57|166.55|163.75|166.37|163.57|0
1648082830000|2022-03-24 00:47:10|166.41|163.61|166.37|163.57|166.41|163.61|166.37|163.57|0
1648082840000|2022-03-24 00:47:20|166.41|163.61|166.65|163.85|166.65|163.85|166.41|163.61|0
1648082850000|2022-03-24 00:47:30|166.74|163.94|166.65|163.85|166.74|163.94|166.65|163.85|0
1648082860000|2022-03-24 00:47:40|166.69|163.89|166.74|163.94|166.74|163.94|166.69|163.89|0
1648082880000|2022-03-24 00:48:00|166.83|164.03|166.83|164.03|166.83|164.03|166.83|164.03|0
1648082890000|2022-03-24 00:48:10|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1648082930000|2022-03-24 00:48:50|167.02|164.22|167.02|164.22|167.02|164.22|167.02|164.22|0
1648082950000|2022-03-24 00:49:10|167.11|164.31|167.21|164.41|167.21|164.41|167.11|164.31|0
1648082970000|2022-03-24 00:49:30|167.11|164.31|167.3|164.5|167.3|164.5|167.11|164.31|0
1648082980000|2022-03-24 00:49:40|167.21|164.41|167.21|164.41|167.21|164.41|167.21|164.41|0
1648082990000|2022-03-24 00:49:50|167.11|164.31|167.11|164.31|167.16|164.36|167.11|164.31|0
1648083000000|2022-03-24 00:50:00|167.07|164.27|167.02|164.22|167.11|164.31|167.02|164.22|0
1648083010000|2022-03-24 00:50:10|166.93|164.13|166.83|164.03|166.93|164.13|166.83|164.03|0
1648083020000|2022-03-24 00:50:20|166.93|164.13|167.02|164.22|167.02|164.22|166.93|164.13|0
1648083040000|2022-03-24 00:50:40|166.97|164.17|166.97|164.17|166.97|164.17|166.97|164.17|0
1648083050000|2022-03-24 00:50:50|167.02|164.22|166.97|164.17|167.02|164.22|166.97|164.17|0
1648083060000|2022-03-24 00:51:00|166.93|164.13|166.97|164.17|167.02|164.22|166.93|164.13|0
1648083070000|2022-03-24 00:51:10|167.02|164.22|166.97|164.17|167.02|164.22|166.97|164.17|0
1648083080000|2022-03-24 00:51:20|166.93|164.13|166.83|164.03|166.93|164.13|166.83|164.03|0
1648083110000|2022-03-24 00:51:50|166.88|164.08|166.88|164.08|166.88|164.08|166.83|164.03|0
1648083120000|2022-03-24 00:52:00|166.93|164.13|167.02|164.22|167.02|164.22|166.93|164.13|0
1648083130000|2022-03-24 00:52:10|166.97|164.17|167.02|164.22|167.02|164.22|166.93|164.13|0
1648083140000|2022-03-24 00:52:20|167.11|164.31|167.11|164.31|167.11|164.31|167.11|164.31|0
1648083150000|2022-03-24 00:52:30|167.06|164.26|167.06|164.26|167.06|164.26|167.06|164.26|0
1648083160000|2022-03-24 00:52:40|167.02|164.22|167.02|164.22|167.02|164.22|167.02|164.22|0
1648083180000|2022-03-24 00:53:00|166.97|164.17|166.97|164.17|166.97|164.17|166.97|164.17|0
1648083190000|2022-03-24 00:53:10|166.93|164.13|166.93|164.13|166.93|164.13|166.93|164.13|0
1648083200000|2022-03-24 00:53:20|166.97|164.17|167.02|164.22|167.02|164.22|166.97|164.17|0
1648083210000|2022-03-24 00:53:30|166.93|164.13|167.02|164.22|167.06|164.26|166.93|164.13|0
1648083230000|2022-03-24 00:53:50|166.97|164.17|166.93|164.13|167.02|164.22|166.93|164.13|0
1648083240000|2022-03-24 00:54:00|166.97|164.17|166.93|164.13|167.02|164.22|166.93|164.13|0
1648083250000|2022-03-24 00:54:10|167.02|164.22|167.02|164.22|167.02|164.22|167.02|164.22|0
1648083260000|2022-03-24 00:54:20|166.93|164.13|166.97|164.17|166.97|164.17|166.93|164.13|0
1648083270000|2022-03-24 00:54:30|166.93|164.13|166.83|164.03|166.93|164.13|166.83|164.03|0
1648083280000|2022-03-24 00:54:40|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1648083290000|2022-03-24 00:54:50|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1648083300000|2022-03-24 00:55:00|166.46|163.66|166.83|164.03|166.83|164.03|166.46|163.66|0
1648083310000|2022-03-24 00:55:10|166.88|164.08|166.88|164.08|166.88|164.08|166.88|164.08|0
1648083320000|2022-03-24 00:55:20|166.83|164.03|166.74|163.94|166.83|164.03|166.74|163.94|0
1648083330000|2022-03-24 00:55:30|166.64|163.84|166.6|163.8|166.64|163.84|166.6|163.8|0
1648083340000|2022-03-24 00:55:40|166.46|163.66|166.5|163.7|166.5|163.7|166.46|163.66|0
1648083350000|2022-03-24 00:55:50|166.46|163.66|166.46|163.66|166.46|163.66|166.46|163.66|0
1648083380000|2022-03-24 00:56:20|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1648083390000|2022-03-24 00:56:30|166.64|163.84|166.64|163.84|166.74|163.94|166.64|163.84|0
1648083400000|2022-03-24 00:56:40|166.69|163.89|166.64|163.84|166.69|163.89|166.64|163.84|0
1648083410000|2022-03-24 00:56:50|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1648083420000|2022-03-24 00:57:00|166.64|163.84|166.64|163.84|166.64|163.84|166.6|163.8|0
1648083430000|2022-03-24 00:57:10|166.74|163.94|166.64|163.84|166.74|163.94|166.64|163.84|0
1648083440000|2022-03-24 00:57:20|166.69|163.89|166.74|163.94|166.74|163.94|166.69|163.89|0
1648083450000|2022-03-24 00:57:30|166.69|163.89|166.74|163.94|166.74|163.94|166.69|163.89|0
1648083460000|2022-03-24 00:57:40|166.83|164.03|166.74|163.94|166.83|164.03|166.74|163.94|0
1648083480000|2022-03-24 00:58:00|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1648083490000|2022-03-24 00:58:10|166.74|163.94|166.88|164.08|166.88|164.08|166.74|163.94|0
1648083500000|2022-03-24 00:58:20|166.83|164.03|166.92|164.12|166.92|164.12|166.83|164.03|0
1648083510000|2022-03-24 00:58:30|166.83|164.03|166.83|164.03|166.92|164.12|166.83|164.03|0
1648083520000|2022-03-24 00:58:40|166.92|164.12|166.92|164.12|166.92|164.12|166.92|164.12|0
1648083530000|2022-03-24 00:58:50|166.83|164.03|166.88|164.08|166.92|164.12|166.83|164.03|0
1648083540000|2022-03-24 00:59:00|166.83|164.03|166.83|164.03|166.83|164.03|166.83|164.03|0
1648083550000|2022-03-24 00:59:10|166.92|164.12|166.92|164.12|166.92|164.12|166.92|164.12|0
1648083560000|2022-03-24 00:59:20|167.02|164.22|167.02|164.22|167.02|164.22|166.92|164.12|0
1648083570000|2022-03-24 00:59:30|166.97|164.17|167.02|164.22|167.02|164.22|166.97|164.17|0
1648083580000|2022-03-24 00:59:40|167.11|164.31|167.06|164.26|167.11|164.31|167.06|164.26|0
1648083590000|2022-03-24 00:59:50|167.02|164.22|167.11|164.31|167.11|164.31|167.02|164.22|0
1648083600000|2022-03-24 01:00:00|167.02|164.22|167.02|164.22|167.02|164.22|167.02|164.22|0
1648083610000|2022-03-24 01:00:10|166.97|164.17|166.87|164.07|166.97|164.17|166.87|164.07|0
1648083620000|2022-03-24 01:00:20|166.83|164.03|166.92|164.12|166.92|164.12|166.83|164.03|0
1648083630000|2022-03-24 01:00:30|167.02|164.22|166.92|164.12|167.02|164.22|166.92|164.12|0
1648083640000|2022-03-24 01:00:40|166.83|164.03|166.83|164.03|166.83|164.03|166.83|164.03|0
1648083650000|2022-03-24 01:00:50|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1648083660000|2022-03-24 01:01:00|166.64|163.84|166.69|163.89|166.69|163.89|166.64|163.84|0
1648083670000|2022-03-24 01:01:10|166.55|163.75|166.64|163.84|166.64|163.84|166.55|163.75|0
1648083680000|2022-03-24 01:01:20|166.69|163.89|166.64|163.84|166.78|163.98|166.64|163.84|0
1648083690000|2022-03-24 01:01:30|166.69|163.89|166.64|163.84|166.69|163.89|166.64|163.84|0
1648083700000|2022-03-24 01:01:40|166.74|163.94|166.74|163.94|166.74|163.94|166.74|163.94|0
1648083710000|2022-03-24 01:01:50|166.59|163.79|166.5|163.7|166.59|163.79|166.5|163.7|0
1648083720000|2022-03-24 01:02:00|166.46|163.66|166.5|163.7|166.55|163.75|166.46|163.66|0
1648083730000|2022-03-24 01:02:10|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1648083740000|2022-03-24 01:02:20|166.64|163.84|166.55|163.75|166.64|163.84|166.55|163.75|0
1648083750000|2022-03-24 01:02:30|166.46|163.66|166.46|163.66|166.5|163.7|166.46|163.66|0
1648083760000|2022-03-24 01:02:40|166.55|163.75|166.64|163.84|166.64|163.84|166.55|163.75|0
1648083770000|2022-03-24 01:02:50|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1648083790000|2022-03-24 01:03:10|166.45|163.65|166.36|163.56|166.45|163.65|166.36|163.56|0
1648083800000|2022-03-24 01:03:20|166.45|163.65|166.45|163.65|166.45|163.65|166.45|163.65|0
1648083810000|2022-03-24 01:03:30|166.5|163.7|166.5|163.7|166.5|163.7|166.5|163.7|0
1648083820000|2022-03-24 01:03:40|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1648083830000|2022-03-24 01:03:50|166.64|163.84|166.74|163.94|166.74|163.94|166.64|163.84|0
1648083840000|2022-03-24 01:04:00|166.78|163.98|166.83|164.03|166.83|164.03|166.74|163.94|0
1648083860000|2022-03-24 01:04:20|166.92|164.12|166.92|164.12|166.92|164.12|166.92|164.12|0
1648083870000|2022-03-24 01:04:30|166.87|164.07|166.92|164.12|166.92|164.12|166.87|164.07|0
1648083890000|2022-03-24 01:04:50|166.83|164.03|166.83|164.03|166.83|164.03|166.83|164.03|0
1648083900000|2022-03-24 01:05:00|166.87|164.07|166.92|164.12|166.92|164.12|166.83|164.03|0
1648083910000|2022-03-24 01:05:10|166.87|164.07|166.83|164.03|166.87|164.07|166.83|164.03|0
1648083920000|2022-03-24 01:05:20|166.92|164.12|166.92|164.12|166.92|164.12|166.92|164.12|0
1648083930000|2022-03-24 01:05:30|166.83|164.03|166.87|164.07|166.87|164.07|166.83|164.03|0
1648083940000|2022-03-24 01:05:40|166.83|164.03|166.83|164.03|166.83|164.03|166.83|164.03|0
1648083950000|2022-03-24 01:05:50|166.92|164.12|166.92|164.12|166.92|164.12|166.92|164.12|0
1648083970000|2022-03-24 01:06:10|166.83|164.03|166.83|164.03|166.83|164.03|166.83|164.03|0
1648083980000|2022-03-24 01:06:20|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1648083990000|2022-03-24 01:06:30|166.83|164.03|166.83|164.03|166.83|164.03|166.83|164.03|0
1648084000000|2022-03-24 01:06:40|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1648084050000|2022-03-24 01:07:30|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1648084060000|2022-03-24 01:07:40|166.55|163.75|166.59|163.79|166.59|163.79|166.55|163.75|0
1648084070000|2022-03-24 01:07:50|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1648084080000|2022-03-24 01:08:00|166.64|163.84|166.78|163.98|166.83|164.03|166.64|163.84|0
1648084090000|2022-03-24 01:08:10|166.73|163.93|166.83|164.03|166.83|164.03|166.73|163.93|0
1648084100000|2022-03-24 01:08:20|166.78|163.98|166.73|163.93|166.83|164.03|166.73|163.93|0
1648084110000|2022-03-24 01:08:30|166.78|163.98|166.73|163.93|166.78|163.98|166.73|163.93|0
1648084140000|2022-03-24 01:09:00|166.68|163.88|166.73|163.93|166.73|163.93|166.68|163.88|0
1648084150000|2022-03-24 01:09:10|166.83|164.03|166.83|164.03|166.83|164.03|166.83|164.03|0
1648084180000|2022-03-24 01:09:40|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1648084190000|2022-03-24 01:09:50|166.78|163.98|166.87|164.07|166.92|164.12|166.78|163.98|0
1648084200000|2022-03-24 01:10:00|166.83|164.03|166.78|163.98|166.83|164.03|166.78|163.98|0
1648084210000|2022-03-24 01:10:10|166.73|163.93|166.83|164.03|166.83|164.03|166.73|163.93|0
1648084230000|2022-03-24 01:10:30|166.87|164.07|166.87|164.07|166.87|164.07|166.87|164.07|0
1648084240000|2022-03-24 01:10:40|166.83|164.03|166.83|164.03|166.87|164.07|166.83|164.03|0
1648084260000|2022-03-24 01:11:00|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1648084280000|2022-03-24 01:11:20|166.68|163.88|166.73|163.93|166.73|163.93|166.68|163.88|0
1648084290000|2022-03-24 01:11:30|166.68|163.88|166.68|163.88|166.73|163.93|166.68|163.88|0
1648084300000|2022-03-24 01:11:40|166.73|163.93|166.68|163.88|166.73|163.93|166.68|163.88|0
1648084310000|2022-03-24 01:11:50|166.73|163.93|166.64|163.84|166.73|163.93|166.64|163.84|0
1648084320000|2022-03-24 01:12:00|166.59|163.79|166.73|163.93|166.73|163.93|166.59|163.79|0
1648084340000|2022-03-24 01:12:20|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1648084350000|2022-03-24 01:12:30|166.55|163.75|166.55|163.75|166.55|163.75|166.55|163.75|0
1648084360000|2022-03-24 01:12:40|166.64|163.84|166.64|163.84|166.64|163.84|166.64|163.84|0
1648084390000|2022-03-24 01:13:10|166.73|163.93|166.64|163.84|166.73|163.93|166.64|163.84|0
1648084410000|2022-03-24 01:13:30|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1648084420000|2022-03-24 01:13:40|166.54|163.74|166.54|163.74|166.54|163.74|166.54|163.74|0
1648084440000|2022-03-24 01:14:00|166.45|163.65|166.45|163.65|166.45|163.65|166.45|163.65|0
1648084450000|2022-03-24 01:14:10|166.54|163.74|166.54|163.74|166.54|163.74|166.54|163.74|0
1648084460000|2022-03-24 01:14:20|166.59|163.79|166.54|163.74|166.59|163.79|166.54|163.74|0
1648084470000|2022-03-24 01:14:30|166.59|163.79|166.59|163.79|166.59|163.79|166.59|163.79|0
1648084480000|2022-03-24 01:14:40|166.54|163.74|166.54|163.74|166.54|163.74|166.54|163.74|0
1648084490000|2022-03-24 01:14:50|166.45|163.65|166.45|163.65|166.45|163.65|166.45|163.65|0
1648084500000|2022-03-24 01:15:00|166.54|163.74|166.54|163.74|166.54|163.74|166.45|163.65|0
1648084510000|2022-03-24 01:15:10|166.45|163.65|166.64|163.84|166.64|163.84|166.45|163.65|0
1648084520000|2022-03-24 01:15:20|166.73|163.93|166.59|163.79|166.73|163.93|166.54|163.74|0
1648084530000|2022-03-24 01:15:30|166.64|163.84|166.64|163.84|166.68|163.88|166.64|163.84|0
1648084540000|2022-03-24 01:15:40|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1648084550000|2022-03-24 01:15:50|166.82|164.02|166.82|164.02|166.82|164.02|166.82|164.02|0
1648084560000|2022-03-24 01:16:00|166.73|163.93|166.78|163.98|166.78|163.98|166.73|163.93|0
1648084570000|2022-03-24 01:16:10|166.73|163.93|166.73|163.93|166.73|163.93|166.64|163.84|0
1648084580000|2022-03-24 01:16:20|166.64|163.84|166.68|163.88|166.68|163.88|166.64|163.84|0
1648084590000|2022-03-24 01:16:30|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1648084600000|2022-03-24 01:16:40|166.68|163.88|166.68|163.88|166.73|163.93|166.68|163.88|0
1648084610000|2022-03-24 01:16:50|166.73|163.93|166.73|163.93|166.73|163.93|166.73|163.93|0
1648084620000|2022-03-24 01:17:00|166.36|163.56|166.36|163.56|166.36|163.56|166.36|163.56|0
1648084630000|2022-03-24 01:17:10|166.45|163.65|166.45|163.65|166.45|163.65|166.4|163.6|0
1648084640000|2022-03-24 01:17:20|166.49|163.69|166.45|163.65|166.49|163.69|166.45|163.65|0
1648084650000|2022-03-24 01:17:30|166.54|163.74|166.36|163.56|166.54|163.74|166.36|163.56|0
1648084660000|2022-03-24 01:17:40|166.45|163.65|166.4|163.6|166.45|163.65|166.4|163.6|0
1648084670000|2022-03-24 01:17:50|166.45|163.65|166.12|163.32|166.45|163.65|166.12|163.32|0
1648084680000|2022-03-24 01:18:00|166.26|163.46|166.45|163.65|166.45|163.65|166.26|163.46|0
1648084700000|2022-03-24 01:18:20|166.54|163.74|166.45|163.65|166.54|163.74|166.45|163.65|0
1648084710000|2022-03-24 01:18:30|166.49|163.69|166.36|163.56|166.49|163.69|166.36|163.56|0
1648084720000|2022-03-24 01:18:40|166.49|163.69|166.54|163.74|166.54|163.74|166.45|163.65|0
1648084730000|2022-03-24 01:18:50|166.49|163.69|166.26|163.46|166.49|163.69|166.26|163.46|0
1648084740000|2022-03-24 01:19:00|166.36|163.56|166.45|163.65|166.45|163.65|166.36|163.56|0
1648084750000|2022-03-24 01:19:10|166.54|163.74|166.64|163.84|166.64|163.84|166.54|163.74|0
1648084760000|2022-03-24 01:19:20|166.17|163.37|166.08|163.28|166.17|163.37|166.08|163.28|0
1648084770000|2022-03-24 01:19:30|166.26|163.46|166.17|163.37|166.26|163.46|166.17|163.37|0
1648084780000|2022-03-24 01:19:40|166.26|163.46|165.89|163.09|166.26|163.46|165.8|163|0
1648084790000|2022-03-24 01:19:50|165.8|163|165.8|163|165.89|163.09|165.8|163|0
1648084800000|2022-03-24 01:20:00|165.84|163.04|165.8|163|165.84|163.04|165.8|163|0
1648084810000|2022-03-24 01:20:10|165.84|163.04|166.12|163.32|166.12|163.32|165.84|163.04|0
1648084820000|2022-03-24 01:20:20|165.98|163.18|166.08|163.28|166.08|163.28|165.98|163.18|0
1648084830000|2022-03-24 01:20:30|165.98|163.18|165.93|163.13|165.98|163.18|165.93|163.13|0
1648084840000|2022-03-24 01:20:40|165.8|163|165.89|163.09|165.89|163.09|165.7|162.9|0
1648084850000|2022-03-24 01:20:50|165.8|163|165.8|163|165.8|163|165.8|163|0
1648084860000|2022-03-24 01:21:00|165.7|162.9|165.61|162.81|165.75|162.95|165.61|162.81|0
1648084870000|2022-03-24 01:21:10|165.7|162.9|165.61|162.81|165.7|162.9|165.61|162.81|0
1648084880000|2022-03-24 01:21:20|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1648084890000|2022-03-24 01:21:30|165.52|162.72|165.56|162.76|165.56|162.76|165.52|162.72|0
1648084900000|2022-03-24 01:21:40|165.52|162.72|165.47|162.67|165.52|162.72|165.42|162.62|0
1648084910000|2022-03-24 01:21:50|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1648084920000|2022-03-24 01:22:00|165.52|162.72|165.24|162.44|165.52|162.72|165.24|162.44|0
1648084930000|2022-03-24 01:22:10|165.28|162.48|165.33|162.53|165.33|162.53|165.28|162.48|0
1648084940000|2022-03-24 01:22:20|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1648084950000|2022-03-24 01:22:30|165.14|162.34|165.47|162.67|165.47|162.67|165.14|162.34|0
1648084960000|2022-03-24 01:22:40|165.52|162.72|165.61|162.81|165.7|162.9|165.52|162.72|0
1648084970000|2022-03-24 01:22:50|165.7|162.9|165.7|162.9|165.7|162.9|165.7|162.9|0
1648084980000|2022-03-24 01:23:00|165.8|163|165.89|163.09|165.89|163.09|165.8|163|0
1648084990000|2022-03-24 01:23:10|165.98|163.18|165.61|162.81|165.98|163.18|165.61|162.81|0
1648085000000|2022-03-24 01:23:20|165.7|162.9|165.79|162.99|165.89|163.09|165.7|162.9|0
1648085010000|2022-03-24 01:23:30|165.75|162.95|165.7|162.9|165.75|162.95|165.61|162.81|0
1648085020000|2022-03-24 01:23:40|165.61|162.81|165.52|162.72|165.61|162.81|165.52|162.72|0
1648085030000|2022-03-24 01:23:50|165.61|162.81|165.61|162.81|165.61|162.81|165.61|162.81|0
1648085040000|2022-03-24 01:24:00|165.7|162.9|165.52|162.72|165.7|162.9|165.52|162.72|0
1648085050000|2022-03-24 01:24:10|165.24|162.44|165.33|162.53|165.33|162.53|165.24|162.44|0
1648085060000|2022-03-24 01:24:20|165.42|162.62|165.52|162.72|165.52|162.72|165.42|162.62|0
1648085070000|2022-03-24 01:24:30|165.56|162.76|165.52|162.72|165.56|162.76|165.52|162.72|0
1648085080000|2022-03-24 01:24:40|165.47|162.67|165.42|162.62|165.47|162.67|165.42|162.62|0
1648085090000|2022-03-24 01:24:50|165.33|162.53|165.42|162.62|165.42|162.62|165.33|162.53|0
1648085100000|2022-03-24 01:25:00|165.24|162.44|165.33|162.53|165.33|162.53|165.24|162.44|0
1648085110000|2022-03-24 01:25:10|165.37|162.57|165.42|162.62|165.42|162.62|165.37|162.57|0
1648085120000|2022-03-24 01:25:20|165.33|162.53|165.24|162.44|165.33|162.53|165.24|162.44|0
1648085130000|2022-03-24 01:25:30|165.14|162.34|165.05|162.25|165.14|162.34|165.05|162.25|0
1648085150000|2022-03-24 01:25:50|164.96|162.16|164.96|162.16|164.96|162.16|164.96|162.16|0
1648085160000|2022-03-24 01:26:00|165.14|162.34|165.14|162.34|165.14|162.34|165.14|162.34|0
1648085170000|2022-03-24 01:26:10|165.24|162.44|165.24|162.44|165.24|162.44|165.24|162.44|0
1648085180000|2022-03-24 01:26:20|165.19|162.39|165.24|162.44|165.24|162.44|165.19|162.39|0
1648085190000|2022-03-24 01:26:30|165.14|162.34|165.24|162.44|165.24|162.44|165.14|162.34|0
1648085200000|2022-03-24 01:26:40|165.05|162.25|165.05|162.25|165.05|162.25|165.05|162.25|0
1648085210000|2022-03-24 01:26:50|165.14|162.34|165.24|162.44|165.24|162.44|165.14|162.34|0
1648085220000|2022-03-24 01:27:00|165.19|162.39|165.14|162.34|165.19|162.39|165.14|162.34|0
1648085230000|2022-03-24 01:27:10|165.05|162.25|165.14|162.34|165.14|162.34|165.05|162.25|0
1648085240000|2022-03-24 01:27:20|165.05|162.25|165.05|162.25|165.14|162.34|165.05|162.25|0
1648085250000|2022-03-24 01:27:30|164.96|162.16|164.86|162.06|165.05|162.25|164.86|162.06|0
1648085260000|2022-03-24 01:27:40|164.96|162.16|164.96|162.16|164.96|162.16|164.96|162.16|0
1648085270000|2022-03-24 01:27:50|164.86|162.06|164.86|162.06|164.86|162.06|164.86|162.06|0
1648085280000|2022-03-24 01:28:00|164.96|162.16|165.05|162.25|165.05|162.25|164.96|162.16|0
1648085290000|2022-03-24 01:28:10|165.14|162.34|165.14|162.34|165.23|162.43|165.14|162.34|0
1648085300000|2022-03-24 01:28:20|165.09|162.29|165.14|162.34|165.14|162.34|165.09|162.29|0
1648085310000|2022-03-24 01:28:30|165.05|162.25|164.96|162.16|165.09|162.29|164.86|162.06|0
1648085320000|2022-03-24 01:28:40|164.91|162.11|164.91|162.11|164.91|162.11|164.91|162.11|0
1648085330000|2022-03-24 01:28:50|164.96|162.16|164.96|162.16|164.96|162.16|164.96|162.16|0
1648085340000|2022-03-24 01:29:00|165.05|162.25|165.05|162.25|165.05|162.25|165.05|162.25|0
1648085350000|2022-03-24 01:29:10|165.09|162.29|164.96|162.16|165.09|162.29|164.96|162.16|0
1648085360000|2022-03-24 01:29:20|165.05|162.25|164.86|162.06|165.05|162.25|164.86|162.06|0
1648085370000|2022-03-24 01:29:30|164.91|162.11|164.86|162.06|164.91|162.11|164.86|162.06|0
1648085380000|2022-03-24 01:29:40|164.96|162.16|164.86|162.06|164.96|162.16|164.86|162.06|0
1648085390000|2022-03-24 01:29:50|164.77|161.97|164.77|161.97|164.77|161.97|164.77|161.97|0
1648085400000|2022-03-24 01:30:00|164.86|162.06|164.86|162.06|164.86|162.06|164.81|162.01|0
1648085410000|2022-03-24 01:30:10|164.77|161.97|164.86|162.06|164.86|162.06|164.77|161.97|0
1648085420000|2022-03-24 01:30:20|164.68|161.88|164.96|162.16|164.96|162.16|164.68|161.88|0
1648085430000|2022-03-24 01:30:30|164.86|162.06|164.77|161.97|164.86|162.06|164.77|161.97|0
1648085440000|2022-03-24 01:30:40|164.86|162.06|164.86|162.06|164.86|162.06|164.81|162.01|0
1648085450000|2022-03-24 01:30:50|164.77|161.97|164.81|162.01|164.86|162.06|164.77|161.97|0
1648085460000|2022-03-24 01:31:00|164.86|162.06|164.77|161.97|164.86|162.06|164.77|161.97|0
1648085470000|2022-03-24 01:31:10|164.72|161.92|164.77|161.97|164.77|161.97|164.72|161.92|0
1648085480000|2022-03-24 01:31:20|164.81|162.01|164.86|162.06|164.86|162.06|164.81|162.01|0
1648085490000|2022-03-24 01:31:30|164.77|161.97|164.68|161.88|164.77|161.97|164.68|161.88|0
1648085500000|2022-03-24 01:31:40|164.77|161.97|164.72|161.92|164.77|161.97|164.72|161.92|0
1648085510000|2022-03-24 01:31:50|164.68|161.88|164.58|161.78|164.68|161.88|164.58|161.78|0
1648085520000|2022-03-24 01:32:00|164.68|161.88|164.68|161.88|164.68|161.88|164.58|161.78|0
1648085530000|2022-03-24 01:32:10|164.77|161.97|164.86|162.06|164.86|162.06|164.77|161.97|0
1648085540000|2022-03-24 01:32:20|164.77|161.97|164.81|162.01|164.86|162.06|164.77|161.97|0
1648085550000|2022-03-24 01:32:30|164.86|162.06|164.95|162.15|164.95|162.15|164.86|162.06|0
1648085560000|2022-03-24 01:32:40|164.86|162.06|164.86|162.06|164.86|162.06|164.86|162.06|0
1648085570000|2022-03-24 01:32:50|164.95|162.15|164.95|162.15|164.95|162.15|164.95|162.15|0
1648085580000|2022-03-24 01:33:00|164.91|162.11|164.91|162.11|164.95|162.15|164.86|162.06|0
1648085590000|2022-03-24 01:33:10|164.95|162.15|165.18|162.38|165.18|162.38|164.95|162.15|0
1648085600000|2022-03-24 01:33:20|165.14|162.34|165.23|162.43|165.23|162.43|165.14|162.34|0
1648085610000|2022-03-24 01:33:30|165.18|162.38|165.33|162.53|165.33|162.53|165.18|162.38|0
1648085620000|2022-03-24 01:33:40|165.23|162.43|165.14|162.34|165.28|162.48|165.14|162.34|0
1648085630000|2022-03-24 01:33:50|165.23|162.43|165.23|162.43|165.23|162.43|165.23|162.43|0
1648085640000|2022-03-24 01:34:00|165.33|162.53|165.28|162.48|165.33|162.53|165.28|162.48|0
1648085650000|2022-03-24 01:34:10|165.23|162.43|165.23|162.43|165.23|162.43|165.23|162.43|0
1648085660000|2022-03-24 01:34:20|165.18|162.38|165.23|162.43|165.23|162.43|165.18|162.38|0
1648085670000|2022-03-24 01:34:30|165.33|162.53|165.33|162.53|165.33|162.53|165.33|162.53|0
1648085690000|2022-03-24 01:34:50|165.7|162.9|165.6|162.8|165.7|162.9|165.6|162.8|0
1648085700000|2022-03-24 01:35:00|165.51|162.71|165.6|162.8|165.6|162.8|165.51|162.71|0
1648085710000|2022-03-24 01:35:10|165.7|162.9|165.7|162.9|165.7|162.9|165.7|162.9|0
1648085730000|2022-03-24 01:35:30|165.79|162.99|165.79|162.99|165.88|163.08|165.79|162.99|0
1648085740000|2022-03-24 01:35:40|165.84|163.04|165.88|163.08|165.88|163.08|165.79|162.99|0
1648085750000|2022-03-24 01:35:50|165.79|162.99|165.7|162.9|165.79|162.99|165.7|162.9|0
1648085760000|2022-03-24 01:36:00|165.6|162.8|165.7|162.9|165.7|162.9|165.6|162.8|0
1648085770000|2022-03-24 01:36:10|165.6|162.8|165.51|162.71|165.6|162.8|165.51|162.71|0
1648085790000|2022-03-24 01:36:30|165.42|162.62|165.42|162.62|165.42|162.62|165.42|162.62|0
1648085800000|2022-03-24 01:36:40|165.51|162.71|165.51|162.71|165.51|162.71|165.51|162.71|0
1648085810000|2022-03-24 01:36:50|165.46|162.66|165.46|162.66|165.46|162.66|165.46|162.66|0
1648085820000|2022-03-24 01:37:00|165.42|162.62|165.6|162.8|165.6|162.8|165.42|162.62|0
1648085830000|2022-03-24 01:37:10|165.65|162.85|165.6|162.8|165.65|162.85|165.6|162.8|0
1648085840000|2022-03-24 01:37:20|165.65|162.85|165.65|162.85|165.65|162.85|165.65|162.85|0
1648085850000|2022-03-24 01:37:30|165.7|162.9|165.6|162.8|165.7|162.9|165.6|162.8|0
1648085860000|2022-03-24 01:37:40|165.7|162.9|165.6|162.8|165.7|162.9|165.6|162.8|0
1648085870000|2022-03-24 01:37:50|165.7|162.9|165.7|162.9|165.7|162.9|165.7|162.9|0
1648085880000|2022-03-24 01:38:00|165.65|162.85|165.7|162.9|165.7|162.9|165.6|162.8|0
1648085890000|2022-03-24 01:38:10|165.65|162.85|165.65|162.85|165.65|162.85|165.65|162.85|0
1648085900000|2022-03-24 01:38:20|165.6|162.8|165.7|162.9|165.7|162.9|165.6|162.8|0
1648085910000|2022-03-24 01:38:30|165.79|162.99|165.88|163.08|165.98|163.18|165.79|162.99|0
1648085920000|2022-03-24 01:38:40|165.83|163.03|165.98|163.18|165.98|163.18|165.83|163.03|0
1648085930000|2022-03-24 01:38:50|165.88|163.08|165.88|163.08|165.88|163.08|165.88|163.08|0
1648085940000|2022-03-24 01:39:00|165.93|163.13|165.98|163.18|165.98|163.18|165.93|163.13|0
1648085950000|2022-03-24 01:39:10|166.07|163.27|166.82|164.02|166.82|164.02|166.07|163.27|0
1648085960000|2022-03-24 01:39:20|166.72|163.92|166.82|164.02|166.91|164.11|166.72|163.92|0
1648085970000|2022-03-24 01:39:30|166.72|163.92|166.72|163.92|166.72|163.92|166.63|163.83|0
1648085980000|2022-03-24 01:39:40|166.82|164.02|166.77|163.97|166.82|164.02|166.72|163.92|0
1648085990000|2022-03-24 01:39:50|166.82|164.02|166.77|163.97|166.82|164.02|166.72|163.92|0
1648086000000|2022-03-24 01:40:00|166.72|163.92|166.72|163.92|166.82|164.02|166.72|163.92|0
1648086010000|2022-03-24 01:40:10|166.63|163.83|166.63|163.83|166.63|163.83|166.63|163.83|0
1648086020000|2022-03-24 01:40:20|166.72|163.92|166.63|163.83|166.72|163.92|166.58|163.78|0
1648086030000|2022-03-24 01:40:30|166.54|163.74|166.54|163.74|166.54|163.74|166.54|163.74|0
1648086040000|2022-03-24 01:40:40|166.63|163.83|166.54|163.74|166.63|163.83|166.54|163.74|0
1648086050000|2022-03-24 01:40:50|166.63|163.83|166.63|163.83|166.63|163.83|166.63|163.83|0
1648086060000|2022-03-24 01:41:00|166.67|163.87|166.91|164.11|166.91|164.11|166.67|163.87|0
1648086070000|2022-03-24 01:41:10|167|164.2|166.91|164.11|167|164.2|166.91|164.11|0
1648086080000|2022-03-24 01:41:20|166.95|164.15|166.91|164.11|166.95|164.15|166.91|164.11|0
1648086090000|2022-03-24 01:41:30|166.86|164.06|166.86|164.06|166.86|164.06|166.86|164.06|0
1648086100000|2022-03-24 01:41:40|166.91|164.11|166.82|164.02|166.91|164.11|166.82|164.02|0
1648086110000|2022-03-24 01:41:50|166.91|164.11|166.86|164.06|166.91|164.11|166.86|164.06|0
1648086120000|2022-03-24 01:42:00|166.82|164.02|166.91|164.11|166.91|164.11|166.82|164.02|0
1648086130000|2022-03-24 01:42:10|167|164.2|167|164.2|167|164.2|166.91|164.11|0
1648086140000|2022-03-24 01:42:20|166.91|164.11|166.91|164.11|166.95|164.15|166.91|164.11|0
1648086150000|2022-03-24 01:42:30|167|164.2|167|164.2|167|164.2|167|164.2|0
1648086160000|2022-03-24 01:42:40|166.91|164.11|167.19|164.39|167.19|164.39|166.91|164.11|0
1648086170000|2022-03-24 01:42:50|167.23|164.43|167.23|164.43|167.23|164.43|167.23|164.43|0
1648086180000|2022-03-24 01:43:00|167.28|164.48|167.28|164.48|167.28|164.48|167.28|164.48|0
1648086190000|2022-03-24 01:43:10|167.19|164.39|167.23|164.43|167.23|164.43|167.19|164.39|0
1648086200000|2022-03-24 01:43:20|167.28|164.48|167.28|164.48|167.38|164.58|167.28|164.48|0
1648086210000|2022-03-24 01:43:30|167.38|164.58|167.38|164.58|167.38|164.58|167.38|164.58|0
1648086220000|2022-03-24 01:43:40|167.19|164.39|167.19|164.39|167.19|164.39|167.19|164.39|0
1648086230000|2022-03-24 01:43:50|167.1|164.3|167.1|164.3|167.1|164.3|167.1|164.3|0
1648086240000|2022-03-24 01:44:00|167.19|164.39|167.47|164.67|167.47|164.67|167.19|164.39|0
1648086250000|2022-03-24 01:44:10|167.56|164.76|167.56|164.76|167.56|164.76|167.56|164.76|0
1648086260000|2022-03-24 01:44:20|167.47|164.67|167.47|164.67|167.47|164.67|167.47|164.67|0
1648086270000|2022-03-24 01:44:30|167.52|164.72|167.56|164.76|167.56|164.76|167.52|164.72|0
1648086280000|2022-03-24 01:44:40|167.47|164.67|167.47|164.67|167.47|164.67|167.47|164.67|0
1648086290000|2022-03-24 01:44:50|167.56|164.76|167.47|164.67|167.56|164.76|167.47|164.67|0
1648086300000|2022-03-24 01:45:00|167.56|164.76|167.56|164.76|167.56|164.76|167.56|164.76|0
1648086310000|2022-03-24 01:45:10|167.47|164.67|167.47|164.67|167.47|164.67|167.47|164.67|0
1648086320000|2022-03-24 01:45:20|167.28|164.48|167.1|164.3|167.28|164.48|167.1|164.3|0
1648086330000|2022-03-24 01:45:30|167.19|164.39|167.28|164.48|167.28|164.48|167.19|164.39|0
1648086340000|2022-03-24 01:45:40|167.19|164.39|167.28|164.48|167.28|164.48|167.19|164.39|0
1648086350000|2022-03-24 01:45:50|167.19|164.39|167.1|164.3|167.19|164.39|167.1|164.3|0
1648086360000|2022-03-24 01:46:00|167.19|164.39|167.14|164.34|167.19|164.39|167.14|164.34|0
1648086370000|2022-03-24 01:46:10|167.09|164.29|167.14|164.34|167.19|164.39|167.09|164.29|0
1648086380000|2022-03-24 01:46:20|167.09|164.29|167.09|164.29|167.14|164.34|167.09|164.29|0
1648086390000|2022-03-24 01:46:30|167.05|164.25|166.91|164.11|167.05|164.25|166.91|164.11|0
1648086400000|2022-03-24 01:46:40|166.81|164.01|166.95|164.15|166.95|164.15|166.81|164.01|0
1648086410000|2022-03-24 01:46:50|166.91|164.11|166.91|164.11|166.91|164.11|166.91|164.11|0
1648086420000|2022-03-24 01:47:00|167|164.2|166.91|164.11|167|164.2|166.91|164.11|0
1648086430000|2022-03-24 01:47:10|166.81|164.01|166.81|164.01|166.91|164.11|166.81|164.01|0
1648086440000|2022-03-24 01:47:20|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1648086450000|2022-03-24 01:47:30|166.81|164.01|166.72|163.92|166.81|164.01|166.72|163.92|0
1648086460000|2022-03-24 01:47:40|166.81|164.01|166.72|163.92|166.81|164.01|166.72|163.92|0
1648086470000|2022-03-24 01:47:50|166.81|164.01|166.81|164.01|166.81|164.01|166.81|164.01|0
1648086480000|2022-03-24 01:48:00|166.91|164.11|166.81|164.01|166.91|164.11|166.81|164.01|0
1648086490000|2022-03-24 01:48:10|166.91|164.11|166.81|164.01|167|164.2|166.81|164.01|0
1648086500000|2022-03-24 01:48:20|166.91|164.11|166.81|164.01|166.91|164.11|166.81|164.01|0
1648086520000|2022-03-24 01:48:40|166.91|164.11|166.81|164.01|166.91|164.11|166.81|164.01|0
1648086530000|2022-03-24 01:48:50|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1648086540000|2022-03-24 01:49:00|166.81|164.01|166.53|163.73|166.81|164.01|166.53|163.73|0
1648086550000|2022-03-24 01:49:10|166.48|163.68|166.67|163.87|166.67|163.87|166.44|163.64|0
1648086560000|2022-03-24 01:49:20|166.63|163.83|166.63|163.83|166.63|163.83|166.58|163.78|0
1648086570000|2022-03-24 01:49:30|166.72|163.92|166.63|163.83|166.72|163.92|166.63|163.83|0
1648086590000|2022-03-24 01:49:50|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1648086600000|2022-03-24 01:50:00|166.76|163.96|166.72|163.92|166.76|163.96|166.72|163.92|0
1648086610000|2022-03-24 01:50:10|166.63|163.83|166.72|163.92|166.81|164.01|166.63|163.83|0
1648086620000|2022-03-24 01:50:20|166.63|163.83|166.67|163.87|166.67|163.87|166.63|163.83|0
1648086630000|2022-03-24 01:50:30|166.63|163.83|166.72|163.92|166.72|163.92|166.63|163.83|0
1648086640000|2022-03-24 01:50:40|166.81|164.01|166.81|164.01|166.81|164.01|166.81|164.01|0
1648086660000|2022-03-24 01:51:00|166.91|164.11|166.72|163.92|166.91|164.11|166.72|163.92|0
1648086680000|2022-03-24 01:51:20|166.76|163.96|166.76|163.96|166.76|163.96|166.76|163.96|0
1648086690000|2022-03-24 01:51:30|166.81|164.01|166.63|163.83|166.81|164.01|166.63|163.83|0
1648086710000|2022-03-24 01:51:50|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1648086730000|2022-03-24 01:52:10|166.63|163.83|166.63|163.83|166.63|163.83|166.63|163.83|0
1648086740000|2022-03-24 01:52:20|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1648086750000|2022-03-24 01:52:30|166.72|163.92|166.91|164.11|166.91|164.11|166.72|163.92|0
1648086760000|2022-03-24 01:52:40|166.81|164.01|166.81|164.01|166.91|164.11|166.81|164.01|0
1648086780000|2022-03-24 01:53:00|166.76|163.96|166.72|163.92|166.81|164.01|166.72|163.92|0
1648086790000|2022-03-24 01:53:10|166.67|163.87|166.72|163.92|166.72|163.92|166.67|163.87|0
1648086800000|2022-03-24 01:53:20|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1648086810000|2022-03-24 01:53:30|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1648086820000|2022-03-24 01:53:40|166.67|163.87|166.67|163.87|166.72|163.92|166.67|163.87|0
1648086830000|2022-03-24 01:53:50|166.72|163.92|166.81|164.01|166.81|164.01|166.72|163.92|0
1648086840000|2022-03-24 01:54:00|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1648086870000|2022-03-24 01:54:30|166.81|164.01|166.81|164.01|166.81|164.01|166.81|164.01|0
1648086880000|2022-03-24 01:54:40|167.09|164.29|167|164.2|167.09|164.29|167|164.2|0
1648086900000|2022-03-24 01:55:00|167.04|164.24|167|164.2|167.09|164.29|167|164.2|0
1648086910000|2022-03-24 01:55:10|167.04|164.24|167.04|164.24|167.09|164.29|167.04|164.24|0
1648086920000|2022-03-24 01:55:20|167.09|164.29|167.19|164.39|167.19|164.39|167.09|164.29|0
1648086930000|2022-03-24 01:55:30|167.14|164.34|167.09|164.29|167.14|164.34|167.09|164.29|0
1648086940000|2022-03-24 01:55:40|167.19|164.39|167.28|164.48|167.28|164.48|167.19|164.39|0
1648086950000|2022-03-24 01:55:50|167.19|164.39|167.37|164.57|167.37|164.57|167.19|164.39|0
1648086960000|2022-03-24 01:56:00|167.28|164.48|167.19|164.39|167.28|164.48|167.19|164.39|0
1648086970000|2022-03-24 01:56:10|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1648086980000|2022-03-24 01:56:20|167.19|164.39|167.09|164.29|167.19|164.39|167.09|164.29|0
1648086990000|2022-03-24 01:56:30|167.04|164.24|167|164.2|167.04|164.24|167|164.2|0
1648087010000|2022-03-24 01:56:50|166.9|164.1|166.81|164.01|166.9|164.1|166.81|164.01|0
1648087020000|2022-03-24 01:57:00|166.9|164.1|167|164.2|167|164.2|166.9|164.1|0
1648087030000|2022-03-24 01:57:10|166.95|164.15|167|164.2|167|164.2|166.95|164.15|0
1648087040000|2022-03-24 01:57:20|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1648087050000|2022-03-24 01:57:30|167|164.2|167|164.2|167|164.2|167|164.2|0
1648087060000|2022-03-24 01:57:40|167.04|164.24|166.95|164.15|167.04|164.24|166.95|164.15|0
1648087070000|2022-03-24 01:57:50|167|164.2|167|164.2|167|164.2|166.95|164.15|0
1648087080000|2022-03-24 01:58:00|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1648087090000|2022-03-24 01:58:10|167.04|164.24|167.14|164.34|167.14|164.34|167.04|164.24|0
1648087100000|2022-03-24 01:58:20|167.18|164.38|167.23|164.43|167.23|164.43|167.18|164.38|0
1648087110000|2022-03-24 01:58:30|167.18|164.38|167.18|164.38|167.18|164.38|167.18|164.38|0
1648087120000|2022-03-24 01:58:40|167.14|164.34|167.09|164.29|167.18|164.38|167.09|164.29|0
1648087130000|2022-03-24 01:58:50|167.14|164.34|167.14|164.34|167.14|164.34|167.14|164.34|0
1648087140000|2022-03-24 01:59:00|167.09|164.29|167|164.2|167.09|164.29|167|164.2|0
1648087150000|2022-03-24 01:59:10|167.04|164.24|166.85|164.05|167.04|164.24|166.85|164.05|0
1648087160000|2022-03-24 01:59:20|166.9|164.1|166.85|164.05|166.9|164.1|166.85|164.05|0
1648087170000|2022-03-24 01:59:30|166.81|164.01|166.81|164.01|166.81|164.01|166.81|164.01|0
1648087190000|2022-03-24 01:59:50|166.85|164.05|166.81|164.01|166.85|164.05|166.81|164.01|0
1648087200000|2022-03-24 02:00:00|166.9|164.1|166.9|164.1|166.9|164.1|166.81|164.01|0
1648087210000|2022-03-24 02:00:10|166.72|163.92|166.72|163.92|166.72|163.92|166.72|163.92|0
1648087220000|2022-03-24 02:00:20|166.81|164.01|166.81|164.01|166.81|164.01|166.81|164.01|0
1648087250000|2022-03-24 02:00:50|166.76|163.96|166.72|163.92|166.76|163.96|166.72|163.92|0
1648087260000|2022-03-24 02:01:00|166.67|163.87|166.62|163.82|166.67|163.87|166.62|163.82|0
1648087270000|2022-03-24 02:01:10|166.72|163.92|166.81|164.01|166.81|164.01|166.72|163.92|0
1648087290000|2022-03-24 02:01:30|166.72|163.92|166.62|163.82|166.72|163.92|166.62|163.82|0
1648087300000|2022-03-24 02:01:40|166.72|163.92|166.67|163.87|166.72|163.92|166.67|163.87|0
1648087310000|2022-03-24 02:01:50|166.62|163.82|166.57|163.77|166.72|163.92|166.57|163.77|0
1648087320000|2022-03-24 02:02:00|166.62|163.82|166.72|163.92|166.72|163.92|166.62|163.82|0
1648087330000|2022-03-24 02:02:10|166.76|163.96|166.9|164.1|166.9|164.1|166.76|163.96|0
1648087350000|2022-03-24 02:02:30|166.95|164.15|167.09|164.29|167.09|164.29|166.9|164.1|0
1648087360000|2022-03-24 02:02:40|167|164.2|167|164.2|167|164.2|167|164.2|0
1648087370000|2022-03-24 02:02:50|166.95|164.15|167|164.2|167|164.2|166.95|164.15|0
1648087380000|2022-03-24 02:03:00|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1648087400000|2022-03-24 02:03:20|167.13|164.33|167.09|164.29|167.13|164.33|167.09|164.29|0
1648087410000|2022-03-24 02:03:30|167|164.2|167|164.2|167|164.2|167|164.2|0
1648087420000|2022-03-24 02:03:40|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1648087430000|2022-03-24 02:03:50|167.04|164.24|167.09|164.29|167.09|164.29|167.04|164.24|0
1648087440000|2022-03-24 02:04:00|167.04|164.24|167.04|164.24|167.09|164.29|167|164.2|0
1648087450000|2022-03-24 02:04:10|167|164.2|166.9|164.1|167|164.2|166.9|164.1|0
1648087480000|2022-03-24 02:04:40|166.99|164.19|166.99|164.19|167.09|164.29|166.99|164.19|0
1648087500000|2022-03-24 02:05:00|167.04|164.24|167.04|164.24|167.04|164.24|166.99|164.19|0
1648087510000|2022-03-24 02:05:10|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1648087520000|2022-03-24 02:05:20|166.99|164.19|166.99|164.19|166.99|164.19|166.99|164.19|0
1648087540000|2022-03-24 02:05:40|166.9|164.1|166.85|164.05|166.9|164.1|166.85|164.05|0
1648087550000|2022-03-24 02:05:50|166.81|164.01|166.81|164.01|166.81|164.01|166.81|164.01|0
1648087560000|2022-03-24 02:06:00|166.76|163.96|166.81|164.01|166.81|164.01|166.76|163.96|0
1648087570000|2022-03-24 02:06:10|166.9|164.1|166.9|164.1|166.9|164.1|166.9|164.1|0
1648087590000|2022-03-24 02:06:30|166.99|164.19|167.09|164.29|167.09|164.29|166.95|164.15|0
1648087610000|2022-03-24 02:06:50|167.18|164.38|167.28|164.48|167.28|164.48|167.18|164.38|0
1648087620000|2022-03-24 02:07:00|167.18|164.38|167.28|164.48|167.28|164.48|167.18|164.38|0
1648087630000|2022-03-24 02:07:10|167.18|164.38|167.23|164.43|167.28|164.48|167.18|164.38|0
1648087640000|2022-03-24 02:07:20|167.28|164.48|167.18|164.38|167.28|164.48|167.18|164.38|0
1648087650000|2022-03-24 02:07:30|167.28|164.48|167.27|164.47|167.28|164.48|167.18|164.38|0
1648087660000|2022-03-24 02:07:40|167.23|164.43|167.23|164.43|167.23|164.43|167.23|164.43|0
1648087670000|2022-03-24 02:07:50|167.18|164.38|167.18|164.38|167.18|164.38|167.18|164.38|0
1648087680000|2022-03-24 02:08:00|167.13|164.33|167.18|164.38|167.18|164.38|167.09|164.29|0
1648087690000|2022-03-24 02:08:10|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1648087710000|2022-03-24 02:08:30|166.99|164.19|166.99|164.19|166.99|164.19|166.99|164.19|0
1648087740000|2022-03-24 02:09:00|167.04|164.24|167.09|164.29|167.09|164.29|167.04|164.24|0
1648087760000|2022-03-24 02:09:20|167.18|164.38|167.09|164.29|167.18|164.38|167.09|164.29|0
1648087770000|2022-03-24 02:09:30|167.18|164.38|167.18|164.38|167.18|164.38|167.13|164.33|0
1648087780000|2022-03-24 02:09:40|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1648087790000|2022-03-24 02:09:50|167.18|164.38|167.18|164.38|167.18|164.38|167.18|164.38|0
1648087800000|2022-03-24 02:10:00|167.23|164.43|167.37|164.57|167.37|164.57|167.18|164.38|0
1648087810000|2022-03-24 02:10:10|167.27|164.47|167.27|164.47|167.27|164.47|167.27|164.47|0
1648087820000|2022-03-24 02:10:20|167.23|164.43|167.23|164.43|167.23|164.43|167.23|164.43|0
1648087830000|2022-03-24 02:10:30|167.27|164.47|167.18|164.38|167.27|164.47|167.18|164.38|0
1648087840000|2022-03-24 02:10:40|167.27|164.47|167.18|164.38|167.27|164.47|167.18|164.38|0
1648087850000|2022-03-24 02:10:50|167.13|164.33|167.09|164.29|167.13|164.33|167.09|164.29|0
1648087860000|2022-03-24 02:11:00|167.04|164.24|167.09|164.29|167.09|164.29|167.04|164.24|0
1648087890000|2022-03-24 02:11:30|166.99|164.19|167.04|164.24|167.04|164.24|166.99|164.19|0
1648087900000|2022-03-24 02:11:40|166.99|164.19|166.99|164.19|166.99|164.19|166.99|164.19|0
1648087910000|2022-03-24 02:11:50|167.04|164.24|167.04|164.24|167.09|164.29|167.04|164.24|0
1648087920000|2022-03-24 02:12:00|167.18|164.38|167.27|164.47|167.27|164.47|167.18|164.38|0
1648087940000|2022-03-24 02:12:20|167.37|164.57|167.37|164.57|167.46|164.66|167.37|164.57|0
1648087950000|2022-03-24 02:12:30|167.27|164.47|167.27|164.47|167.27|164.47|167.27|164.47|0
1648087960000|2022-03-24 02:12:40|167.18|164.38|167.27|164.47|167.27|164.47|167.18|164.38|0
1648087980000|2022-03-24 02:13:00|167.22|164.42|167.18|164.38|167.22|164.42|167.18|164.38|0
1648087990000|2022-03-24 02:13:10|167.13|164.33|167.13|164.33|167.13|164.33|167.13|164.33|0
1648088000000|2022-03-24 02:13:20|167.18|164.38|167.18|164.38|167.18|164.38|167.18|164.38|0
1648088030000|2022-03-24 02:13:50|167.09|164.29|167.09|164.29|167.09|164.29|167.09|164.29|0
1648088040000|2022-03-24 02:14:00|166.99|164.19|166.99|164.19|166.99|164.19|166.99|164.19|0
1648088050000|2022-03-24 02:14:10|166.9|164.1|166.9|164.1|166.9|164.1|166.9|164.1|0
1648088060000|2022-03-24 02:14:20|166.8|164|166.8|164|166.8|164|166.8|164|0
1648088080000|2022-03-24 02:14:40|166.76|163.96|166.71|163.91|166.8|164|166.71|163.91|0
1648088090000|2022-03-24 02:14:50|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1648088100000|2022-03-24 02:15:00|166.71|163.91|166.62|163.82|166.71|163.91|166.62|163.82|0
1648088110000|2022-03-24 02:15:10|166.71|163.91|166.71|163.91|166.71|163.91|166.66|163.86|0
1648088120000|2022-03-24 02:15:20|166.8|164|166.71|163.91|166.8|164|166.71|163.91|0
1648088130000|2022-03-24 02:15:30|166.66|163.86|166.52|163.72|166.66|163.86|166.52|163.72|0
1648088140000|2022-03-24 02:15:40|166.62|163.82|166.52|163.72|166.62|163.82|166.52|163.72|0
1648088150000|2022-03-24 02:15:50|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1648088160000|2022-03-24 02:16:00|166.57|163.77|166.62|163.82|166.62|163.82|166.43|163.63|0
1648088170000|2022-03-24 02:16:10|166.57|163.77|166.62|163.82|166.62|163.82|166.57|163.77|0
1648088180000|2022-03-24 02:16:20|166.52|163.72|166.52|163.72|166.52|163.72|166.52|163.72|0
1648088190000|2022-03-24 02:16:30|166.47|163.67|166.52|163.72|166.52|163.72|166.47|163.67|0
1648088210000|2022-03-24 02:16:50|166.43|163.63|166.43|163.63|166.43|163.63|166.43|163.63|0
1648088220000|2022-03-24 02:17:00|166.52|163.72|166.52|163.72|166.52|163.72|166.52|163.72|0
1648088250000|2022-03-24 02:17:30|166.43|163.63|166.43|163.63|166.43|163.63|166.43|163.63|0
1648088270000|2022-03-24 02:17:50|166.34|163.54|166.34|163.54|166.34|163.54|166.34|163.54|0
1648088280000|2022-03-24 02:18:00|166.38|163.58|166.43|163.63|166.43|163.63|166.34|163.54|0
1648088300000|2022-03-24 02:18:20|166.34|163.54|166.52|163.72|166.52|163.72|166.34|163.54|0
1648088310000|2022-03-24 02:18:30|166.47|163.67|166.47|163.67|166.47|163.67|166.43|163.63|0
1648088320000|2022-03-24 02:18:40|166.43|163.63|166.52|163.72|166.62|163.82|166.43|163.63|0
1648088330000|2022-03-24 02:18:50|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1648088340000|2022-03-24 02:19:00|166.52|163.72|166.62|163.82|166.62|163.82|166.52|163.72|0
1648088360000|2022-03-24 02:19:20|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1648088370000|2022-03-24 02:19:30|166.75|163.95|166.66|163.86|166.75|163.95|166.66|163.86|0
1648088380000|2022-03-24 02:19:40|166.71|163.91|166.8|164|166.8|164|166.71|163.91|0
1648088400000|2022-03-24 02:20:00|166.85|164.05|166.75|163.95|166.85|164.05|166.75|163.95|0
1648088410000|2022-03-24 02:20:10|166.8|164|166.9|164.1|166.99|164.19|166.8|164|0
1648088420000|2022-03-24 02:20:20|166.94|164.14|166.9|164.1|166.94|164.14|166.9|164.1|0
1648088430000|2022-03-24 02:20:30|166.8|164|166.9|164.1|166.9|164.1|166.8|164|0
1648088440000|2022-03-24 02:20:40|166.94|164.14|166.94|164.14|166.94|164.14|166.94|164.14|0
1648088450000|2022-03-24 02:20:50|166.9|164.1|166.9|164.1|166.94|164.14|166.9|164.1|0
1648088460000|2022-03-24 02:21:00|166.85|164.05|166.8|164|166.9|164.1|166.8|164|0
1648088470000|2022-03-24 02:21:10|166.9|164.1|166.9|164.1|166.9|164.1|166.9|164.1|0
1648088480000|2022-03-24 02:21:20|166.8|164|166.8|164|166.8|164|166.8|164|0
1648088490000|2022-03-24 02:21:30|166.62|163.82|166.62|163.82|166.62|163.82|166.62|163.82|0
1648088500000|2022-03-24 02:21:40|166.61|163.81|166.61|163.81|166.61|163.81|166.61|163.81|0
1648088530000|2022-03-24 02:22:10|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1648088550000|2022-03-24 02:22:30|166.8|164|166.71|163.91|166.8|164|166.71|163.91|0
1648088560000|2022-03-24 02:22:40|166.61|163.81|166.61|163.81|166.61|163.81|166.61|163.81|0
1648088600000|2022-03-24 02:23:20|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1648088610000|2022-03-24 02:23:30|166.8|164|166.8|164|166.8|164|166.8|164|0
1648088620000|2022-03-24 02:23:40|166.75|163.95|166.8|164|166.8|164|166.75|163.95|0
1648088640000|2022-03-24 02:24:00|166.75|163.95|166.71|163.91|166.8|164|166.71|163.91|0
1648088660000|2022-03-24 02:24:20|166.8|164|166.75|163.95|166.8|164|166.75|163.95|0
1648088670000|2022-03-24 02:24:30|166.8|164|166.8|164|166.8|164|166.8|164|0
1648088680000|2022-03-24 02:24:40|166.71|163.91|166.8|164|166.8|164|166.71|163.91|0
1648088690000|2022-03-24 02:24:50|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1648088700000|2022-03-24 02:25:00|166.8|164|166.8|164|166.8|164|166.8|164|0
1648088720000|2022-03-24 02:25:20|166.89|164.09|166.94|164.14|166.94|164.14|166.89|164.09|0
1648088730000|2022-03-24 02:25:30|166.99|164.19|166.99|164.19|166.99|164.19|166.99|164.19|0
1648088740000|2022-03-24 02:25:40|166.94|164.14|166.89|164.09|166.94|164.14|166.89|164.09|0
1648088760000|2022-03-24 02:26:00|166.99|164.19|166.99|164.19|166.99|164.19|166.99|164.19|0
1648088770000|2022-03-24 02:26:10|167.08|164.28|167.03|164.23|167.08|164.28|166.99|164.19|0
1648088780000|2022-03-24 02:26:20|166.99|164.19|166.94|164.14|166.99|164.19|166.94|164.14|0
1648088790000|2022-03-24 02:26:30|166.89|164.09|166.89|164.09|166.89|164.09|166.85|164.05|0
1648088800000|2022-03-24 02:26:40|166.99|164.19|166.99|164.19|166.99|164.19|166.99|164.19|0
1648088830000|2022-03-24 02:27:10|166.94|164.14|166.94|164.14|166.94|164.14|166.94|164.14|0
1648088840000|2022-03-24 02:27:20|166.99|164.19|166.89|164.09|166.99|164.19|166.89|164.09|0
1648088850000|2022-03-24 02:27:30|166.8|164|166.89|164.09|166.89|164.09|166.8|164|0
1648088860000|2022-03-24 02:27:40|166.99|164.19|166.89|164.09|166.99|164.19|166.89|164.09|0
1648088880000|2022-03-24 02:28:00|166.8|164|166.89|164.09|166.89|164.09|166.8|164|0
1648088890000|2022-03-24 02:28:10|166.61|163.81|166.61|163.81|166.61|163.81|166.61|163.81|0
1648088900000|2022-03-24 02:28:20|166.66|163.86|166.66|163.86|166.66|163.86|166.66|163.86|0
1648088910000|2022-03-24 02:28:30|166.71|163.91|166.71|163.91|166.75|163.95|166.71|163.91|0
1648088920000|2022-03-24 02:28:40|166.8|164|166.75|163.95|166.8|164|166.75|163.95|0
1648088930000|2022-03-24 02:28:50|166.8|164|166.71|163.91|166.8|164|166.71|163.91|0
1648088940000|2022-03-24 02:29:00|166.75|163.95|166.71|163.91|166.8|164|166.71|163.91|0
1648088950000|2022-03-24 02:29:10|166.8|164|166.75|163.95|166.8|164|166.71|163.91|0
1648088960000|2022-03-24 02:29:20|166.8|164|166.71|163.91|166.8|164|166.71|163.91|0
1648088970000|2022-03-24 02:29:30|166.75|163.95|166.71|163.91|166.75|163.95|166.71|163.91|0
1648088980000|2022-03-24 02:29:40|166.8|164|166.8|164|166.8|164|166.8|164|0
1648088990000|2022-03-24 02:29:50|166.71|163.91|166.71|163.91|166.71|163.91|166.71|163.91|0
1648089000000|2022-03-24 02:30:00|166.8|164|166.89|164.09|166.89|164.09|166.75|163.95|0
1648089020000|2022-03-24 02:30:20|166.94|164.14|166.94|164.14|166.99|164.19|166.94|164.14|0
1648089030000|2022-03-24 02:30:30|166.99|164.19|166.99|164.19|166.99|164.19|166.99|164.19|0
1648089050000|2022-03-24 02:30:50|166.89|164.09|166.89|164.09|166.89|164.09|166.89|164.09|0
1648089060000|2022-03-24 02:31:00|166.94|164.14|166.99|164.19|166.99|164.19|166.94|164.14|0
1648089080000|2022-03-24 02:31:20|167.08|164.28|167.17|164.37|167.17|164.37|167.08|164.28|0
1648089090000|2022-03-24 02:31:30|167.12|164.32|167.12|164.32|167.12|164.32|167.12|164.32|0
1648089100000|2022-03-24 02:31:40|167.17|164.37|167.27|164.47|167.27|164.47|167.17|164.37|0
1648089110000|2022-03-24 02:31:50|167.36|164.56|167.45|164.65|167.45|164.65|167.36|164.56|0
1648089120000|2022-03-24 02:32:00|167.5|164.7|167.64|164.84|167.64|164.84|167.5|164.7|0
1648089130000|2022-03-24 02:32:10|167.74|164.94|167.74|164.94|167.83|165.03|167.74|164.94|0
1648089140000|2022-03-24 02:32:20|167.83|165.03|167.74|164.94|167.83|165.03|167.74|164.94|0
1648089150000|2022-03-24 02:32:30|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1648089160000|2022-03-24 02:32:40|167.69|164.89|167.74|164.94|167.74|164.94|167.64|164.84|0
1648089170000|2022-03-24 02:32:50|167.64|164.84|167.55|164.75|167.64|164.84|167.55|164.75|0
1648089180000|2022-03-24 02:33:00|167.45|164.65|167.27|164.47|167.45|164.65|167.27|164.47|0
1648089190000|2022-03-24 02:33:10|167.36|164.56|167.36|164.56|167.36|164.56|167.36|164.56|0
1648089200000|2022-03-24 02:33:20|167.27|164.47|167.27|164.47|167.27|164.47|167.27|164.47|0
1648089210000|2022-03-24 02:33:30|167.36|164.56|167.36|164.56|167.36|164.56|167.36|164.56|0
1648089220000|2022-03-24 02:33:40|167.27|164.47|167.17|164.37|167.27|164.47|167.17|164.37|0
1648089230000|2022-03-24 02:33:50|167.27|164.47|167.36|164.56|167.36|164.56|167.27|164.47|0
1648089240000|2022-03-24 02:34:00|167.27|164.47|167.27|164.47|167.27|164.47|167.27|164.47|0
1648089260000|2022-03-24 02:34:20|167.17|164.37|167.22|164.42|167.22|164.42|167.17|164.37|0
1648089270000|2022-03-24 02:34:30|167.17|164.37|167.17|164.37|167.17|164.37|167.17|164.37|0
1648089280000|2022-03-24 02:34:40|167.27|164.47|167.27|164.47|167.27|164.47|167.22|164.42|0
1648089290000|2022-03-24 02:34:50|167.31|164.51|167.36|164.56|167.36|164.56|167.31|164.51|0
1648089300000|2022-03-24 02:35:00|167.31|164.51|167.36|164.56|167.36|164.56|167.31|164.51|0
1648089310000|2022-03-24 02:35:10|167.27|164.47|167.36|164.56|167.36|164.56|167.27|164.47|0
1648089320000|2022-03-24 02:35:20|167.45|164.65|167.45|164.65|167.45|164.65|167.45|164.65|0
1648089330000|2022-03-24 02:35:30|167.36|164.56|167.45|164.65|167.45|164.65|167.36|164.56|0
1648089340000|2022-03-24 02:35:40|167.5|164.7|167.45|164.65|167.5|164.7|167.45|164.65|0
1648089350000|2022-03-24 02:35:50|167.36|164.56|167.45|164.65|167.45|164.65|167.36|164.56|0
1648089360000|2022-03-24 02:36:00|167.36|164.56|167.55|164.75|167.55|164.75|167.36|164.56|0
1648089370000|2022-03-24 02:36:10|167.45|164.65|167.45|164.65|167.45|164.65|167.45|164.65|0
1648089380000|2022-03-24 02:36:20|167.36|164.56|167.45|164.65|167.45|164.65|167.36|164.56|0
1648089390000|2022-03-24 02:36:30|167.55|164.75|167.55|164.75|167.55|164.75|167.55|164.75|0
1648089400000|2022-03-24 02:36:40|167.5|164.7|167.5|164.7|167.5|164.7|167.5|164.7|0
1648089410000|2022-03-24 02:36:50|167.55|164.75|167.5|164.7|167.55|164.75|167.45|164.65|0
1648089420000|2022-03-24 02:37:00|167.55|164.75|167.5|164.7|167.55|164.75|167.5|164.7|0
1648089430000|2022-03-24 02:37:10|167.55|164.75|167.55|164.75|167.55|164.75|167.55|164.75|0
1648089440000|2022-03-24 02:37:20|167.45|164.65|167.45|164.65|167.45|164.65|167.45|164.65|0
1648089450000|2022-03-24 02:37:30|167.36|164.56|167.45|164.65|167.45|164.65|167.36|164.56|0
1648089480000|2022-03-24 02:38:00|167.36|164.56|167.36|164.56|167.36|164.56|167.36|164.56|0
1648089490000|2022-03-24 02:38:10|167.45|164.65|167.45|164.65|167.45|164.65|167.45|164.65|0
1648089500000|2022-03-24 02:38:20|167.36|164.56|167.36|164.56|167.36|164.56|167.36|164.56|0
1648089530000|2022-03-24 02:38:50|167.45|164.65|167.45|164.65|167.45|164.65|167.45|164.65|0
1648089560000|2022-03-24 02:39:20|167.5|164.7|167.5|164.7|167.5|164.7|167.5|164.7|0
1648089570000|2022-03-24 02:39:30|167.55|164.75|167.45|164.65|167.55|164.75|167.45|164.65|0
1648089580000|2022-03-24 02:39:40|167.4|164.6|167.45|164.65|167.45|164.65|167.4|164.6|0
1648089590000|2022-03-24 02:39:50|167.36|164.56|167.31|164.51|167.36|164.56|167.26|164.46|0
1648089600000|2022-03-24 02:40:00|167.26|164.46|167.36|164.56|167.36|164.56|167.26|164.46|0
1648089610000|2022-03-24 02:40:10|167.17|164.37|167.17|164.37|167.17|164.37|167.17|164.37|0
1648089640000|2022-03-24 02:40:40|167.12|164.32|167.12|164.32|167.12|164.32|167.12|164.32|0
1648089650000|2022-03-24 02:40:50|167.17|164.37|167.17|164.37|167.17|164.37|167.17|164.37|0
1648089660000|2022-03-24 02:41:00|167.26|164.46|167.26|164.46|167.26|164.46|167.26|164.46|0
1648089670000|2022-03-24 02:41:10|167.17|164.37|167.17|164.37|167.17|164.37|167.17|164.37|0
1648089680000|2022-03-24 02:41:20|167.21|164.41|167.17|164.37|167.21|164.41|167.17|164.37|0
1648089690000|2022-03-24 02:41:30|167.26|164.46|167.26|164.46|167.26|164.46|167.26|164.46|0
1648089720000|2022-03-24 02:42:00|167.36|164.56|167.45|164.65|167.45|164.65|167.36|164.56|0
1648089740000|2022-03-24 02:42:20|167.36|164.56|167.17|164.37|167.36|164.56|167.17|164.37|0
1648089750000|2022-03-24 02:42:30|167.08|164.28|167.08|164.28|167.08|164.28|167.08|164.28|0
1648089760000|2022-03-24 02:42:40|166.89|164.09|166.93|164.13|166.98|164.18|166.89|164.09|0
1648089770000|2022-03-24 02:42:50|166.98|164.18|167.03|164.23|167.03|164.23|166.98|164.18|0
1648089780000|2022-03-24 02:43:00|166.98|164.18|166.98|164.18|167.03|164.23|166.98|164.18|0
1648089790000|2022-03-24 02:43:10|167.03|164.23|166.98|164.18|167.03|164.23|166.98|164.18|0
1648089810000|2022-03-24 02:43:30|167.08|164.28|167.03|164.23|167.08|164.28|166.98|164.18|0
1648089820000|2022-03-24 02:43:40|167.08|164.28|167.08|164.28|167.08|164.28|167.08|164.28|0
1648089830000|2022-03-24 02:43:50|167.17|164.37|167.17|164.37|167.17|164.37|167.17|164.37|0
1648089840000|2022-03-24 02:44:00|167.26|164.46|167.17|164.37|167.31|164.51|167.17|164.37|0
1648089850000|2022-03-24 02:44:10|167.26|164.46|167.26|164.46|167.36|164.56|167.26|164.46|0
1648089860000|2022-03-24 02:44:20|167.36|164.56|167.45|164.65|167.54|164.74|167.36|164.56|0
1648089890000|2022-03-24 02:44:50|167.54|164.74|167.54|164.74|167.54|164.74|167.54|164.74|0
1648089900000|2022-03-24 02:45:00|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1648089910000|2022-03-24 02:45:10|167.54|164.74|167.64|164.84|167.64|164.84|167.54|164.74|0
1648089920000|2022-03-24 02:45:20|167.45|164.65|167.54|164.74|167.54|164.74|167.45|164.65|0
1648089930000|2022-03-24 02:45:30|167.64|164.84|167.64|164.84|167.64|164.84|167.64|164.84|0
1648089940000|2022-03-24 02:45:40|167.59|164.79|167.73|164.93|167.73|164.93|167.59|164.79|0
1648089960000|2022-03-24 02:46:00|167.82|165.02|167.82|165.02|167.82|165.02|167.82|165.02|0
1648089970000|2022-03-24 02:46:10|167.92|165.12|167.92|165.12|167.92|165.12|167.92|165.12|0
1648089980000|2022-03-24 02:46:20|167.82|165.02|167.92|165.12|167.92|165.12|167.82|165.02|0
1648089990000|2022-03-24 02:46:30|168.11|165.31|168.29|165.49|168.29|165.49|168.11|165.31|0
1648090010000|2022-03-24 02:46:50|168.25|165.45|168.2|165.4|168.29|165.49|168.2|165.4|0
1648090020000|2022-03-24 02:47:00|168.15|165.35|168.29|165.49|168.29|165.49|168.15|165.35|0
1648090030000|2022-03-24 02:47:10|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1648090060000|2022-03-24 02:47:40|168.29|165.49|168.29|165.49|168.29|165.49|168.2|165.4|0
1648090070000|2022-03-24 02:47:50|168.2|165.4|168.29|165.49|168.29|165.49|168.2|165.4|0
1648090080000|2022-03-24 02:48:00|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1648090090000|2022-03-24 02:48:10|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1648090110000|2022-03-24 02:48:30|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1648090120000|2022-03-24 02:48:40|168.58|165.78|168.39|165.59|168.58|165.78|168.39|165.59|0
1648090140000|2022-03-24 02:49:00|168.48|165.68|168.48|165.68|168.48|165.68|168.48|165.68|0
1648090150000|2022-03-24 02:49:10|168.67|165.87|168.48|165.68|168.67|165.87|168.48|165.68|0
1648090160000|2022-03-24 02:49:20|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1648090170000|2022-03-24 02:49:30|168.48|165.68|168.58|165.78|168.58|165.78|168.48|165.68|0
1648090180000|2022-03-24 02:49:40|168.48|165.68|168.53|165.73|168.53|165.73|168.48|165.68|0
1648090190000|2022-03-24 02:49:50|168.58|165.78|168.39|165.59|168.58|165.78|168.39|165.59|0
1648090200000|2022-03-24 02:50:00|168.43|165.63|168.48|165.68|168.48|165.68|168.43|165.63|0
1648090210000|2022-03-24 02:50:10|168.39|165.59|168.29|165.49|168.39|165.59|168.29|165.49|0
1648090220000|2022-03-24 02:50:20|168.39|165.59|168.39|165.59|168.39|165.59|168.39|165.59|0
1648090230000|2022-03-24 02:50:30|168.29|165.49|168.29|165.49|168.29|165.49|168.29|165.49|0
1648090240000|2022-03-24 02:50:40|168.24|165.44|168.2|165.4|168.24|165.44|168.2|165.4|0
1648090250000|2022-03-24 02:50:50|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1648090260000|2022-03-24 02:51:00|168.2|165.4|168.1|165.3|168.2|165.4|168.1|165.3|0
1648090270000|2022-03-24 02:51:10|168.01|165.21|168.1|165.3|168.1|165.3|168.01|165.21|0
1648090290000|2022-03-24 02:51:30|168.01|165.21|168.1|165.3|168.1|165.3|168.01|165.21|0
1648090300000|2022-03-24 02:51:40|168.06|165.26|168.06|165.26|168.06|165.26|168.06|165.26|0
1648090310000|2022-03-24 02:51:50|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1648090320000|2022-03-24 02:52:00|167.92|165.12|167.82|165.02|167.92|165.12|167.82|165.02|0
1648090330000|2022-03-24 02:52:10|167.92|165.12|167.82|165.02|167.92|165.12|167.82|165.02|0
1648090350000|2022-03-24 02:52:30|167.73|164.93|167.77|164.97|167.82|165.02|167.73|164.93|0
1648090360000|2022-03-24 02:52:40|167.82|165.02|167.96|165.16|167.96|165.16|167.82|165.02|0
1648090370000|2022-03-24 02:52:50|168.01|165.21|168.01|165.21|168.01|165.21|167.92|165.12|0
1648090380000|2022-03-24 02:53:00|168.1|165.3|168.06|165.26|168.1|165.3|168.01|165.21|0
1648090390000|2022-03-24 02:53:10|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1648090400000|2022-03-24 02:53:20|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1648090410000|2022-03-24 02:53:30|168.01|165.21|168.06|165.26|168.06|165.26|168.01|165.21|0
1648090420000|2022-03-24 02:53:40|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1648090430000|2022-03-24 02:53:50|168.06|165.26|168.1|165.3|168.1|165.3|168.06|165.26|0
1648090440000|2022-03-24 02:54:00|168.2|165.4|168.1|165.3|168.2|165.4|168.1|165.3|0
1648090450000|2022-03-24 02:54:10|168.05|165.25|168.1|165.3|168.1|165.3|168.01|165.21|0
1648090460000|2022-03-24 02:54:20|168.05|165.25|167.92|165.12|168.05|165.25|167.92|165.12|0
1648090470000|2022-03-24 02:54:30|167.96|165.16|167.92|165.12|167.96|165.16|167.92|165.12|0
1648090480000|2022-03-24 02:54:40|167.82|165.02|167.92|165.12|167.92|165.12|167.82|165.02|0
1648090490000|2022-03-24 02:54:50|168.01|165.21|167.92|165.12|168.01|165.21|167.92|165.12|0
1648090510000|2022-03-24 02:55:10|168.01|165.21|167.92|165.12|168.01|165.21|167.92|165.12|0
1648090520000|2022-03-24 02:55:20|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1648090530000|2022-03-24 02:55:30|168.1|165.3|168.01|165.21|168.1|165.3|168.01|165.21|0
1648090540000|2022-03-24 02:55:40|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1648090550000|2022-03-24 02:55:50|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1648090560000|2022-03-24 02:56:00|168.05|165.25|168.05|165.25|168.1|165.3|168.05|165.25|0
1648090570000|2022-03-24 02:56:10|168.1|165.3|168.01|165.21|168.1|165.3|168.01|165.21|0
1648090590000|2022-03-24 02:56:30|167.92|165.12|167.96|165.16|168.01|165.21|167.92|165.12|0
1648090600000|2022-03-24 02:56:40|168.01|165.21|168.01|165.21|168.01|165.21|167.91|165.11|0
1648090610000|2022-03-24 02:56:50|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1648090620000|2022-03-24 02:57:00|168.01|165.21|168.1|165.3|168.1|165.3|168.01|165.21|0
1648090640000|2022-03-24 02:57:20|168.15|165.35|168.1|165.3|168.15|165.35|168.1|165.3|0
1648090650000|2022-03-24 02:57:30|168.05|165.25|168.05|165.25|168.1|165.3|168.05|165.25|0
1648090660000|2022-03-24 02:57:40|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1648090720000|2022-03-24 02:58:40|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1648090730000|2022-03-24 02:58:50|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1648090770000|2022-03-24 02:59:30|167.96|165.16|168.01|165.21|168.01|165.21|167.96|165.16|0
1648090780000|2022-03-24 02:59:40|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1648090790000|2022-03-24 02:59:50|168.01|165.21|168.01|165.21|168.01|165.21|167.96|165.16|0
1648090800000|2022-03-24 03:00:00|168.05|165.25|167.82|165.02|168.1|165.3|167.82|165.02|0
1648090810000|2022-03-24 03:00:10|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1648090820000|2022-03-24 03:00:20|167.96|165.16|167.96|165.16|167.96|165.16|167.96|165.16|0
1648090830000|2022-03-24 03:00:30|167.91|165.11|168.1|165.3|168.1|165.3|167.91|165.11|0
1648090840000|2022-03-24 03:00:40|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1648090860000|2022-03-24 03:01:00|167.91|165.11|168.1|165.3|168.1|165.3|167.91|165.11|0
1648090870000|2022-03-24 03:01:10|168.2|165.4|168.01|165.21|168.2|165.4|168.01|165.21|0
1648090880000|2022-03-24 03:01:20|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1648090890000|2022-03-24 03:01:30|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1648090900000|2022-03-24 03:01:40|168.29|165.49|168.38|165.58|168.38|165.58|168.29|165.49|0
1648090910000|2022-03-24 03:01:50|168.29|165.49|168.29|165.49|168.38|165.58|168.29|165.49|0
1648090920000|2022-03-24 03:02:00|168.2|165.4|168.2|165.4|168.2|165.4|168.2|165.4|0
1648090930000|2022-03-24 03:02:10|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1648090940000|2022-03-24 03:02:20|168.01|165.21|168.1|165.3|168.1|165.3|168.01|165.21|0
1648090970000|2022-03-24 03:02:50|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1648090980000|2022-03-24 03:03:00|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1648090990000|2022-03-24 03:03:10|168.01|165.21|168.01|165.21|168.01|165.21|168.01|165.21|0
1648091010000|2022-03-24 03:03:30|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1648091070000|2022-03-24 03:04:30|167.82|165.02|167.82|165.02|167.82|165.02|167.82|165.02|0
1648091080000|2022-03-24 03:04:40|167.72|164.92|167.63|164.83|167.72|164.92|167.63|164.83|0
1648091110000|2022-03-24 03:05:10|167.58|164.78|167.54|164.74|167.58|164.78|167.54|164.74|0
1648091120000|2022-03-24 03:05:20|167.63|164.83|167.68|164.88|167.68|164.88|167.63|164.83|0
1648091130000|2022-03-24 03:05:30|167.63|164.83|167.54|164.74|167.63|164.83|167.54|164.74|0
1648091140000|2022-03-24 03:05:40|167.63|164.83|167.63|164.83|167.63|164.83|167.63|164.83|0
1648091150000|2022-03-24 03:05:50|167.54|164.74|167.54|164.74|167.54|164.74|167.54|164.74|0
1648091170000|2022-03-24 03:06:10|167.35|164.55|167.35|164.55|167.35|164.55|167.35|164.55|0
1648091180000|2022-03-24 03:06:20|167.25|164.45|167.16|164.36|167.25|164.45|167.16|164.36|0
1648091190000|2022-03-24 03:06:30|167.3|164.5|167.35|164.55|167.35|164.55|167.3|164.5|0
1648091220000|2022-03-24 03:07:00|167.44|164.64|167.63|164.83|167.63|164.83|167.44|164.64|0
1648091230000|2022-03-24 03:07:10|167.72|164.92|167.63|164.83|167.72|164.92|167.63|164.83|0
1648091240000|2022-03-24 03:07:20|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1648091250000|2022-03-24 03:07:30|167.67|164.87|167.63|164.83|167.67|164.87|167.63|164.83|0
1648091280000|2022-03-24 03:08:00|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1648091300000|2022-03-24 03:08:20|167.82|165.02|167.72|164.92|167.82|165.02|167.72|164.92|0
1648091310000|2022-03-24 03:08:30|167.82|165.02|167.86|165.06|167.86|165.06|167.82|165.02|0
1648091320000|2022-03-24 03:08:40|167.82|165.02|167.82|165.02|167.82|165.02|167.82|165.02|0
1648091330000|2022-03-24 03:08:50|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1648091340000|2022-03-24 03:09:00|167.77|164.97|167.82|165.02|167.82|165.02|167.77|164.97|0
1648091360000|2022-03-24 03:09:20|167.91|165.11|167.96|165.16|168|165.2|167.91|165.11|0
1648091370000|2022-03-24 03:09:30|168|165.2|168.05|165.25|168.1|165.3|168|165.2|0
1648091380000|2022-03-24 03:09:40|168.1|165.3|168|165.2|168.1|165.3|168|165.2|0
1648091390000|2022-03-24 03:09:50|168.1|165.3|167.96|165.16|168.1|165.3|167.96|165.16|0
1648091400000|2022-03-24 03:10:00|168|165.2|168|165.2|168.19|165.39|168|165.2|0
1648091410000|2022-03-24 03:10:10|168.05|165.25|168|165.2|168.05|165.25|168|165.2|0
1648091420000|2022-03-24 03:10:20|167.91|165.11|167.96|165.16|167.96|165.16|167.91|165.11|0
1648091430000|2022-03-24 03:10:30|168|165.2|168|165.2|168|165.2|168|165.2|0
1648091460000|2022-03-24 03:11:00|168.1|165.3|168.05|165.25|168.1|165.3|168.05|165.25|0
1648091470000|2022-03-24 03:11:10|168.1|165.3|168|165.2|168.1|165.3|168|165.2|0
1648091490000|2022-03-24 03:11:30|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1648091500000|2022-03-24 03:11:40|168|165.2|168|165.2|168|165.2|168|165.2|0
1648091510000|2022-03-24 03:11:50|168.1|165.3|168.05|165.25|168.1|165.3|168|165.2|0
1648091520000|2022-03-24 03:12:00|168.1|165.3|168.1|165.3|168.1|165.3|168|165.2|0
1648091530000|2022-03-24 03:12:10|168|165.2|168|165.2|168|165.2|168|165.2|0
1648091540000|2022-03-24 03:12:20|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1648091550000|2022-03-24 03:12:30|168|165.2|168|165.2|168|165.2|168|165.2|0
1648091560000|2022-03-24 03:12:40|168.1|165.3|168|165.2|168.1|165.3|168|165.2|0
1648091570000|2022-03-24 03:12:50|168.05|165.25|168.1|165.3|168.1|165.3|168.05|165.25|0
1648091580000|2022-03-24 03:13:00|168|165.2|168|165.2|168|165.2|168|165.2|0
1648091620000|2022-03-24 03:13:40|167.95|165.15|167.95|165.15|168|165.2|167.95|165.15|0
1648091630000|2022-03-24 03:13:50|168|165.2|168|165.2|168|165.2|168|165.2|0
1648091640000|2022-03-24 03:14:00|168.1|165.3|168|165.2|168.1|165.3|168|165.2|0
1648091680000|2022-03-24 03:14:40|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1648091690000|2022-03-24 03:14:50|168.05|165.25|168.1|165.3|168.1|165.3|168.05|165.25|0
1648091700000|2022-03-24 03:15:00|168|165.2|167.91|165.11|168|165.2|167.91|165.11|0
1648091710000|2022-03-24 03:15:10|168|165.2|167.91|165.11|168|165.2|167.91|165.11|0
1648091720000|2022-03-24 03:15:20|167.86|165.06|167.91|165.11|167.91|165.11|167.81|165.01|0
1648091730000|2022-03-24 03:15:30|168|165.2|168|165.2|168|165.2|168|165.2|0
1648091740000|2022-03-24 03:15:40|168.19|165.39|168.1|165.3|168.19|165.39|168.1|165.3|0
1648091750000|2022-03-24 03:15:50|168.19|165.39|168.24|165.44|168.28|165.48|168.19|165.39|0
1648091760000|2022-03-24 03:16:00|168.05|165.25|168.1|165.3|168.1|165.3|168.05|165.25|0
1648091770000|2022-03-24 03:16:10|168|165.2|168|165.2|168|165.2|168|165.2|0
1648091820000|2022-03-24 03:17:00|168.1|165.3|168.19|165.39|168.19|165.39|168.1|165.3|0
1648091830000|2022-03-24 03:17:10|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1648091840000|2022-03-24 03:17:20|168.19|165.39|168.28|165.48|168.28|165.48|168.19|165.39|0
1648091850000|2022-03-24 03:17:30|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1648091860000|2022-03-24 03:17:40|168.28|165.48|168.23|165.43|168.28|165.48|168.19|165.39|0
1648091870000|2022-03-24 03:17:50|168.19|165.39|168.28|165.48|168.28|165.48|168.19|165.39|0
1648091880000|2022-03-24 03:18:00|168.23|165.43|168.19|165.39|168.23|165.43|168.19|165.39|0
1648091890000|2022-03-24 03:18:10|168.28|165.48|168.19|165.39|168.28|165.48|168.19|165.39|0
1648091900000|2022-03-24 03:18:20|168.28|165.48|168.28|165.48|168.28|165.48|168.28|165.48|0
1648091930000|2022-03-24 03:18:50|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1648091940000|2022-03-24 03:19:00|168.28|165.48|168.19|165.39|168.28|165.48|168.14|165.34|0
1648091960000|2022-03-24 03:19:20|168.23|165.43|168.23|165.43|168.23|165.43|168.23|165.43|0
1648091970000|2022-03-24 03:19:30|168.19|165.39|168.19|165.39|168.23|165.43|168.19|165.39|0
1648091980000|2022-03-24 03:19:40|168.1|165.3|168.1|165.3|168.1|165.3|168.1|165.3|0
1648091990000|2022-03-24 03:19:50|168.09|165.29|168.09|165.29|168.09|165.29|168.05|165.25|0
1648092000000|2022-03-24 03:20:00|168.19|165.39|168.19|165.39|168.19|165.39|168.19|165.39|0
1648092010000|2022-03-24 03:20:10|168.09|165.29|168.05|165.25|168.09|165.29|168|165.2|0
1648092020000|2022-03-24 03:20:20|168.09|165.29|168|165.2|168.09|165.29|168|165.2|0
1648092030000|2022-03-24 03:20:30|168.09|165.29|168.19|165.39|168.19|165.39|168.09|165.29|0
1648092040000|2022-03-24 03:20:40|168.28|165.48|168.19|165.39|168.28|165.48|168.19|165.39|0
1648092050000|2022-03-24 03:20:50|168.28|165.48|168.19|165.39|168.28|165.48|168.19|165.39|0
1648092060000|2022-03-24 03:21:00|168.09|165.29|168.09|165.29|168.19|165.39|168.09|165.29|0
1648092070000|2022-03-24 03:21:10|168|165.2|168.05|165.25|168.05|165.25|168|165.2|0
1648092080000|2022-03-24 03:21:20|168|165.2|168.09|165.29|168.09|165.29|168|165.2|0
1648092090000|2022-03-24 03:21:30|168|165.2|168|165.2|168|165.2|168|165.2|0
1648092140000|2022-03-24 03:22:20|168.09|165.29|168|165.2|168.09|165.29|168|165.2|0
1648092160000|2022-03-24 03:22:40|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1648092170000|2022-03-24 03:22:50|167.81|165.01|167.81|165.01|167.86|165.06|167.81|165.01|0
1648092200000|2022-03-24 03:23:20|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1648092210000|2022-03-24 03:23:30|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1648092220000|2022-03-24 03:23:40|167.91|165.11|167.91|165.11|167.91|165.11|167.91|165.11|0
1648092230000|2022-03-24 03:23:50|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1648092260000|2022-03-24 03:24:20|167.76|164.96|167.76|164.96|167.76|164.96|167.76|164.96|0
1648092270000|2022-03-24 03:24:30|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1648092280000|2022-03-24 03:24:40|167.76|164.96|167.76|164.96|167.81|165.01|167.76|164.96|0
1648092290000|2022-03-24 03:24:50|167.72|164.92|167.76|164.96|167.81|165.01|167.72|164.92|0
1648092300000|2022-03-24 03:25:00|167.81|165.01|167.91|165.11|167.91|165.11|167.81|165.01|0
1648092320000|2022-03-24 03:25:20|168|165.2|168|165.2|168|165.2|167.95|165.15|0
1648092350000|2022-03-24 03:25:50|167.95|165.15|167.9|165.1|167.95|165.15|167.9|165.1|0
1648092380000|2022-03-24 03:26:20|167.86|165.06|167.86|165.06|167.86|165.06|167.86|165.06|0
1648092390000|2022-03-24 03:26:30|167.9|165.1|168|165.2|168|165.2|167.9|165.1|0
1648092400000|2022-03-24 03:26:40|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1648092430000|2022-03-24 03:27:10|168|165.2|168|165.2|168|165.2|168|165.2|0
1648092470000|2022-03-24 03:27:50|167.95|165.15|167.9|165.1|167.95|165.15|167.9|165.1|0
1648092500000|2022-03-24 03:28:20|168|165.2|168|165.2|168|165.2|168|165.2|0
1648092510000|2022-03-24 03:28:30|167.95|165.15|167.95|165.15|167.95|165.15|167.95|165.15|0
1648092520000|2022-03-24 03:28:40|168|165.2|168|165.2|168|165.2|168|165.2|0
1648092540000|2022-03-24 03:29:00|167.81|165.01|167.9|165.1|167.9|165.1|167.81|165.01|0
1648092560000|2022-03-24 03:29:20|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1648092570000|2022-03-24 03:29:30|167.76|164.96|167.72|164.92|167.76|164.96|167.72|164.92|0
1648092600000|2022-03-24 03:30:00|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1648092610000|2022-03-24 03:30:10|167.76|164.96|167.72|164.92|167.76|164.96|167.72|164.92|0
1648092620000|2022-03-24 03:30:20|167.67|164.87|167.62|164.82|167.72|164.92|167.62|164.82|0
1648092630000|2022-03-24 03:30:30|167.72|164.92|167.72|164.92|167.72|164.92|167.72|164.92|0
1648092650000|2022-03-24 03:30:50|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1648092660000|2022-03-24 03:31:00|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1648092670000|2022-03-24 03:31:10|168|165.2|168|165.2|168|165.2|168|165.2|0
1648092680000|2022-03-24 03:31:20|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1648092690000|2022-03-24 03:31:30|168|165.2|168|165.2|168|165.2|168|165.2|0
1648092700000|2022-03-24 03:31:40|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1648092720000|2022-03-24 03:32:00|167.81|165.01|167.85|165.05|167.85|165.05|167.81|165.01|0
1648092730000|2022-03-24 03:32:10|167.9|165.1|167.9|165.1|167.9|165.1|167.85|165.05|0
1648092740000|2022-03-24 03:32:20|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1648092750000|2022-03-24 03:32:30|167.9|165.1|167.81|165.01|167.9|165.1|167.81|165.01|0
1648092760000|2022-03-24 03:32:40|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1648092770000|2022-03-24 03:32:50|167.85|165.05|167.9|165.1|167.9|165.1|167.85|165.05|0
1648092790000|2022-03-24 03:33:10|168|165.2|167.9|165.1|168|165.2|167.9|165.1|0
1648092810000|2022-03-24 03:33:30|167.95|165.15|168|165.2|168|165.2|167.9|165.1|0
1648092830000|2022-03-24 03:33:50|168.09|165.29|168|165.2|168.09|165.29|168|165.2|0
1648092860000|2022-03-24 03:34:20|168.04|165.24|168|165.2|168.04|165.24|168|165.2|0
1648092910000|2022-03-24 03:35:10|168.09|165.29|168|165.2|168.09|165.29|168|165.2|0
1648092930000|2022-03-24 03:35:30|168.04|165.24|168.09|165.29|168.09|165.29|168.04|165.24|0
1648092940000|2022-03-24 03:35:40|168.04|165.24|168.04|165.24|168.04|165.24|168.04|165.24|0
1648092950000|2022-03-24 03:35:50|168|165.2|168|165.2|168|165.2|168|165.2|0
1648092960000|2022-03-24 03:36:00|167.95|165.15|167.9|165.1|167.95|165.15|167.9|165.1|0
1648092970000|2022-03-24 03:36:10|167.81|165.01|167.9|165.1|167.9|165.1|167.81|165.01|0
1648092990000|2022-03-24 03:36:30|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1648093000000|2022-03-24 03:36:40|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1648093020000|2022-03-24 03:37:00|167.85|165.05|167.85|165.05|167.85|165.05|167.85|165.05|0
1648093030000|2022-03-24 03:37:10|167.9|165.1|167.81|165.01|167.9|165.1|167.81|165.01|0
1648093090000|2022-03-24 03:38:10|167.71|164.91|167.71|164.91|167.71|164.91|167.71|164.91|0
1648093130000|2022-03-24 03:38:50|167.62|164.82|167.52|164.72|167.62|164.82|167.52|164.72|0
1648093140000|2022-03-24 03:39:00|167.62|164.82|167.62|164.82|167.62|164.82|167.62|164.82|0
1648093180000|2022-03-24 03:39:40|167.71|164.91|167.71|164.91|167.71|164.91|167.71|164.91|0
1648093200000|2022-03-24 03:40:00|167.81|165.01|167.99|165.19|167.99|165.19|167.81|165.01|0
1648093220000|2022-03-24 03:40:20|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1648093230000|2022-03-24 03:40:30|167.99|165.19|167.95|165.15|167.99|165.19|167.95|165.15|0
1648093240000|2022-03-24 03:40:40|167.99|165.19|167.9|165.1|167.99|165.19|167.9|165.1|0
1648093250000|2022-03-24 03:40:50|167.99|165.19|167.9|165.1|167.99|165.19|167.9|165.1|0
1648093270000|2022-03-24 03:41:10|167.99|165.19|167.99|165.19|167.99|165.19|167.99|165.19|0
1648093300000|2022-03-24 03:41:40|168.09|165.29|168.09|165.29|168.09|165.29|167.99|165.19|0
1648093310000|2022-03-24 03:41:50|167.99|165.19|167.99|165.19|167.99|165.19|167.99|165.19|0
1648093360000|2022-03-24 03:42:40|167.9|165.1|167.62|164.82|167.9|165.1|167.62|164.82|0
1648093370000|2022-03-24 03:42:50|167.71|164.91|167.71|164.91|167.71|164.91|167.71|164.91|0
1648093380000|2022-03-24 03:43:00|167.81|165.01|167.81|165.01|167.81|165.01|167.81|165.01|0
1648093410000|2022-03-24 03:43:30|167.8|165|167.8|165|167.8|165|167.76|164.96|0
1648093420000|2022-03-24 03:43:40|167.9|165.1|167.8|165|167.9|165.1|167.8|165|0
1648093430000|2022-03-24 03:43:50|167.76|164.96|167.71|164.91|167.76|164.96|167.71|164.91|0
1648093480000|2022-03-24 03:44:40|167.66|164.86|167.66|164.86|167.66|164.86|167.66|164.86|0
1648093490000|2022-03-24 03:44:50|167.71|164.91|167.71|164.91|167.71|164.91|167.71|164.91|0
1648093500000|2022-03-24 03:45:00|167.62|164.82|167.62|164.82|167.62|164.82|167.62|164.82|0
1648093510000|2022-03-24 03:45:10|167.71|164.91|167.71|164.91|167.71|164.91|167.71|164.91|0
1648093520000|2022-03-24 03:45:20|167.62|164.82|167.62|164.82|167.62|164.82|167.62|164.82|0
1648093530000|2022-03-24 03:45:30|167.52|164.72|167.62|164.82|167.62|164.82|167.52|164.72|0
1648093550000|2022-03-24 03:45:50|167.71|164.91|167.71|164.91|167.71|164.91|167.71|164.91|0
1648093610000|2022-03-24 03:46:50|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1648093620000|2022-03-24 03:47:00|167.99|165.19|167.9|165.1|167.99|165.19|167.9|165.1|0
1648093630000|2022-03-24 03:47:10|167.8|165|167.8|165|167.8|165|167.8|165|0
1648093640000|2022-03-24 03:47:20|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1648093660000|2022-03-24 03:47:40|167.99|165.19|167.99|165.19|167.99|165.19|167.99|165.19|0
1648093670000|2022-03-24 03:47:50|168.09|165.29|167.99|165.19|168.09|165.29|167.99|165.19|0
1648093680000|2022-03-24 03:48:00|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1648093690000|2022-03-24 03:48:10|167.99|165.19|167.99|165.19|167.99|165.19|167.9|165.1|0
1648093720000|2022-03-24 03:48:40|168.09|165.29|168.09|165.29|168.09|165.29|168.09|165.29|0
1648093740000|2022-03-24 03:49:00|168.13|165.33|168.08|165.28|168.13|165.33|168.08|165.28|0
1648093750000|2022-03-24 03:49:10|167.99|165.19|167.99|165.19|167.99|165.19|167.99|165.19|0
1648093760000|2022-03-24 03:49:20|167.9|165.1|167.9|165.1|167.9|165.1|167.9|165.1|0
1648093770000|2022-03-24 03:49:30|167.99|165.19|168.08|165.28|168.08|165.28|167.99|165.19|0
1648093880000|2022-03-24 03:51:20|167.99|165.19|167.99|165.19|167.99|165.19|167.99|165.19|0
1648093900000|2022-03-24 03:51:40|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1648093910000|2022-03-24 03:51:50|168.04|165.24|168.27|165.47|168.27|165.47|167.99|165.19|0
1648093920000|2022-03-24 03:52:00|168.22|165.42|168.18|165.38|168.22|165.42|168.18|165.38|0
1648093950000|2022-03-24 03:52:30|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1648093970000|2022-03-24 03:52:50|168.13|165.33|168.18|165.38|168.18|165.38|168.13|165.33|0
1648093980000|2022-03-24 03:53:00|168.13|165.33|168.18|165.38|168.18|165.38|168.13|165.33|0
1648093990000|2022-03-24 03:53:10|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1648094000000|2022-03-24 03:53:20|168.37|165.57|168.46|165.66|168.46|165.66|168.37|165.57|0
1648094010000|2022-03-24 03:53:30|168.65|165.85|168.93|166.13|168.93|166.13|168.65|165.85|0
1648094020000|2022-03-24 03:53:40|169.12|166.32|168.93|166.13|169.12|166.32|168.93|166.13|0
1648094030000|2022-03-24 03:53:50|169.03|166.23|168.93|166.13|169.03|166.23|168.93|166.13|0
1648094040000|2022-03-24 03:54:00|168.84|166.04|168.84|166.04|168.84|166.04|168.74|165.94|0
1648094050000|2022-03-24 03:54:10|168.79|165.99|168.84|166.04|168.84|166.04|168.79|165.99|0
1648094060000|2022-03-24 03:54:20|168.93|166.13|168.88|166.08|168.93|166.13|168.88|166.08|0
1648094070000|2022-03-24 03:54:30|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1648094080000|2022-03-24 03:54:40|168.93|166.13|169.12|166.32|169.12|166.32|168.93|166.13|0
1648094090000|2022-03-24 03:54:50|169.02|166.22|169.02|166.22|169.12|166.32|169.02|166.22|0
1648094100000|2022-03-24 03:55:00|168.93|166.13|168.93|166.13|169.02|166.22|168.93|166.13|0
1648094120000|2022-03-24 03:55:20|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1648094130000|2022-03-24 03:55:30|168.93|166.13|169.02|166.22|169.02|166.22|168.93|166.13|0
1648094140000|2022-03-24 03:55:40|169.12|166.32|169.12|166.32|169.12|166.32|169.12|166.32|0
1648094150000|2022-03-24 03:55:50|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1648094160000|2022-03-24 03:56:00|168.98|166.18|169.02|166.22|169.02|166.22|168.98|166.18|0
1648094210000|2022-03-24 03:56:50|169.07|166.27|169.07|166.27|169.07|166.27|169.02|166.22|0
1648094220000|2022-03-24 03:57:00|169.02|166.22|169.21|166.41|169.21|166.41|169.02|166.22|0
1648094250000|2022-03-24 03:57:30|169.5|166.7|169.59|166.79|169.59|166.79|169.5|166.7|0
1648094260000|2022-03-24 03:57:40|169.69|166.89|169.73|166.93|169.78|166.98|169.69|166.89|0
1648094270000|2022-03-24 03:57:50|169.59|166.79|169.59|166.79|169.59|166.79|169.59|166.79|0
1648094280000|2022-03-24 03:58:00|169.64|166.84|169.69|166.89|169.69|166.89|169.64|166.84|0
1648094290000|2022-03-24 03:58:10|169.87|167.07|169.68|166.88|169.87|167.07|169.68|166.88|0
1648094300000|2022-03-24 03:58:20|169.78|166.98|169.78|166.98|169.87|167.07|169.78|166.98|0
1648094320000|2022-03-24 03:58:40|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1648094330000|2022-03-24 03:58:50|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1648094340000|2022-03-24 03:59:00|169.87|167.07|169.87|167.07|169.87|167.07|169.78|166.98|0
1648094350000|2022-03-24 03:59:10|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1648094360000|2022-03-24 03:59:20|169.87|167.07|169.78|166.98|169.87|167.07|169.78|166.98|0
1648094370000|2022-03-24 03:59:30|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1648094400000|2022-03-24 04:00:00|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1648094410000|2022-03-24 04:00:10|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1648094420000|2022-03-24 04:00:20|170.01|167.21|170.06|167.26|170.06|167.26|170.01|167.21|0
1648094430000|2022-03-24 04:00:30|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1648094440000|2022-03-24 04:00:40|170.25|167.45|170.25|167.45|170.25|167.45|170.16|167.36|0
1648094450000|2022-03-24 04:00:50|170.3|167.5|170.3|167.5|170.3|167.5|170.3|167.5|0
1648094460000|2022-03-24 04:01:00|170.16|167.36|170.06|167.26|170.16|167.36|170.06|167.26|0
1648094480000|2022-03-24 04:01:20|170.01|167.21|169.97|167.17|170.06|167.26|169.97|167.17|0
1648094490000|2022-03-24 04:01:30|169.87|167.07|169.97|167.17|169.97|167.17|169.87|167.07|0
1648094500000|2022-03-24 04:01:40|169.87|167.07|169.97|167.17|169.97|167.17|169.87|167.07|0
1648094510000|2022-03-24 04:01:50|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1648094520000|2022-03-24 04:02:00|170.01|167.21|170.06|167.26|170.06|167.26|170.01|167.21|0
1648094530000|2022-03-24 04:02:10|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1648094550000|2022-03-24 04:02:30|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1648094560000|2022-03-24 04:02:40|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1648094580000|2022-03-24 04:03:00|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1648094590000|2022-03-24 04:03:10|169.78|166.98|169.78|166.98|169.82|167.02|169.78|166.98|0
1648094600000|2022-03-24 04:03:20|169.68|166.88|169.68|166.88|169.78|166.98|169.68|166.88|0
1648094630000|2022-03-24 04:03:50|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1648094640000|2022-03-24 04:04:00|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1648094650000|2022-03-24 04:04:10|169.78|166.98|169.97|167.17|169.97|167.17|169.78|166.98|0
1648094660000|2022-03-24 04:04:20|170.01|167.21|169.97|167.17|170.01|167.21|169.97|167.17|0
1648094670000|2022-03-24 04:04:30|169.92|167.12|169.87|167.07|169.92|167.12|169.87|167.07|0
1648094680000|2022-03-24 04:04:40|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1648094700000|2022-03-24 04:05:00|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1648094710000|2022-03-24 04:05:10|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1648094750000|2022-03-24 04:05:50|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1648094810000|2022-03-24 04:06:50|169.92|167.12|169.87|167.07|169.92|167.12|169.87|167.07|0
1648094820000|2022-03-24 04:07:00|169.82|167.02|169.87|167.07|169.87|167.07|169.82|167.02|0
1648094830000|2022-03-24 04:07:10|169.78|166.98|169.97|167.17|169.97|167.17|169.78|166.98|0
1648094840000|2022-03-24 04:07:20|169.87|167.07|170.06|167.26|170.06|167.26|169.87|167.07|0
1648094850000|2022-03-24 04:07:30|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1648094860000|2022-03-24 04:07:40|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1648094870000|2022-03-24 04:07:50|169.97|167.17|169.87|167.07|169.97|167.17|169.87|167.07|0
1648094880000|2022-03-24 04:08:00|169.97|167.17|169.87|167.07|169.97|167.17|169.87|167.07|0
1648094910000|2022-03-24 04:08:30|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1648094930000|2022-03-24 04:08:50|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1648094950000|2022-03-24 04:09:10|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1648094970000|2022-03-24 04:09:30|169.87|167.07|169.97|167.17|169.97|167.17|169.87|167.07|0
1648094980000|2022-03-24 04:09:40|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1648095070000|2022-03-24 04:11:10|169.87|167.07|169.96|167.16|169.96|167.16|169.87|167.07|0
1648095080000|2022-03-24 04:11:20|169.92|167.12|169.87|167.07|169.92|167.12|169.87|167.07|0
1648095120000|2022-03-24 04:12:00|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1648095170000|2022-03-24 04:12:50|169.68|166.88|169.87|167.07|169.87|167.07|169.68|166.88|0
1648095180000|2022-03-24 04:13:00|169.77|166.97|169.68|166.88|169.77|166.97|169.68|166.88|0
1648095200000|2022-03-24 04:13:20|169.77|166.97|169.68|166.88|169.77|166.97|169.68|166.88|0
1648095270000|2022-03-24 04:14:30|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1648095290000|2022-03-24 04:14:50|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1648095320000|2022-03-24 04:15:20|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1648095330000|2022-03-24 04:15:30|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1648095360000|2022-03-24 04:16:00|169.77|166.97|170.15|167.35|170.15|167.35|169.77|166.97|0
1648095370000|2022-03-24 04:16:10|170.06|167.26|170.06|167.26|170.1|167.3|170.06|167.26|0
1648095380000|2022-03-24 04:16:20|170.15|167.35|170.15|167.35|170.15|167.35|170.1|167.3|0
1648095410000|2022-03-24 04:16:50|170.06|167.26|170.25|167.45|170.25|167.45|170.06|167.26|0
1648095430000|2022-03-24 04:17:10|170.34|167.54|170.15|167.35|170.34|167.54|170.15|167.35|0
1648095450000|2022-03-24 04:17:30|170.1|167.3|170.15|167.35|170.15|167.35|170.1|167.3|0
1648095460000|2022-03-24 04:17:40|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1648095470000|2022-03-24 04:17:50|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1648095480000|2022-03-24 04:18:00|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1648095490000|2022-03-24 04:18:10|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1648095500000|2022-03-24 04:18:20|169.87|167.07|169.82|167.02|169.87|167.07|169.82|167.02|0
1648095510000|2022-03-24 04:18:30|169.87|167.07|169.77|166.97|169.87|167.07|169.77|166.97|0
1648095520000|2022-03-24 04:18:40|169.87|167.07|169.82|167.02|169.87|167.07|169.82|167.02|0
1648095530000|2022-03-24 04:18:50|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1648095540000|2022-03-24 04:19:00|169.82|167.02|169.87|167.07|169.87|167.07|169.82|167.02|0
1648095580000|2022-03-24 04:19:40|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1648095590000|2022-03-24 04:19:50|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1648095620000|2022-03-24 04:20:20|169.96|167.16|169.87|167.07|169.96|167.16|169.87|167.07|0
1648095640000|2022-03-24 04:20:40|169.96|167.16|169.87|167.07|169.96|167.16|169.87|167.07|0
1648095670000|2022-03-24 04:21:10|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1648095700000|2022-03-24 04:21:40|170.01|167.21|170.06|167.26|170.06|167.26|170.01|167.21|0
1648095720000|2022-03-24 04:22:00|169.96|167.16|170.06|167.26|170.06|167.26|169.96|167.16|0
1648095730000|2022-03-24 04:22:10|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1648095740000|2022-03-24 04:22:20|169.91|167.11|169.96|167.16|169.96|167.16|169.91|167.11|0
1648095750000|2022-03-24 04:22:30|169.91|167.11|169.87|167.07|169.91|167.11|169.87|167.07|0
1648095770000|2022-03-24 04:22:50|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1648095780000|2022-03-24 04:23:00|169.72|166.92|169.77|166.97|169.77|166.97|169.72|166.92|0
1648095790000|2022-03-24 04:23:10|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1648095810000|2022-03-24 04:23:30|169.63|166.83|169.58|166.78|169.63|166.83|169.58|166.78|0
1648095820000|2022-03-24 04:23:40|169.68|166.88|169.58|166.78|169.68|166.88|169.58|166.78|0
1648095840000|2022-03-24 04:24:00|169.49|166.69|169.49|166.69|169.49|166.69|169.49|166.69|0
1648095850000|2022-03-24 04:24:10|169.58|166.78|169.53|166.73|169.58|166.78|169.53|166.73|0
1648095860000|2022-03-24 04:24:20|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1648095890000|2022-03-24 04:24:50|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1648095900000|2022-03-24 04:25:00|169.58|166.78|169.58|166.78|169.63|166.83|169.58|166.78|0
1648095910000|2022-03-24 04:25:10|169.63|166.83|169.68|166.88|169.68|166.88|169.63|166.83|0
1648095920000|2022-03-24 04:25:20|169.63|166.83|169.63|166.83|169.63|166.83|169.58|166.78|0
1648095930000|2022-03-24 04:25:30|169.68|166.88|169.68|166.88|169.68|166.88|169.63|166.83|0
1648095940000|2022-03-24 04:25:40|169.77|166.97|169.68|166.88|169.77|166.97|169.68|166.88|0
1648095950000|2022-03-24 04:25:50|169.63|166.83|169.68|166.88|169.68|166.88|169.63|166.83|0
1648096010000|2022-03-24 04:26:50|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1648096040000|2022-03-24 04:27:20|169.67|166.87|169.49|166.69|169.67|166.87|169.49|166.69|0
1648096050000|2022-03-24 04:27:30|169.53|166.73|169.49|166.69|169.58|166.78|169.49|166.69|0
1648096060000|2022-03-24 04:27:40|169.58|166.78|169.53|166.73|169.58|166.78|169.53|166.73|0
1648096070000|2022-03-24 04:27:50|169.58|166.78|169.58|166.78|169.58|166.78|169.49|166.69|0
1648096090000|2022-03-24 04:28:10|169.63|166.83|169.49|166.69|169.63|166.83|169.49|166.69|0
1648096100000|2022-03-24 04:28:20|169.53|166.73|169.49|166.69|169.53|166.73|169.49|166.69|0
1648096130000|2022-03-24 04:28:50|169.58|166.78|169.49|166.69|169.58|166.78|169.49|166.69|0
1648096160000|2022-03-24 04:29:20|169.3|166.5|169.39|166.59|169.39|166.59|169.3|166.5|0
1648096170000|2022-03-24 04:29:30|169.44|166.64|169.49|166.69|169.49|166.69|169.44|166.64|0
1648096180000|2022-03-24 04:29:40|169.44|166.64|169.44|166.64|169.49|166.69|169.39|166.59|0
1648096190000|2022-03-24 04:29:50|169.49|166.69|169.39|166.59|169.49|166.69|169.39|166.59|0
1648096200000|2022-03-24 04:30:00|169.48|166.68|169.53|166.73|169.53|166.73|169.48|166.68|0
1648096210000|2022-03-24 04:30:10|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1648096220000|2022-03-24 04:30:20|169.62|166.82|169.77|166.97|169.77|166.97|169.62|166.82|0
1648096230000|2022-03-24 04:30:30|169.72|166.92|169.67|166.87|169.72|166.92|169.67|166.87|0
1648096240000|2022-03-24 04:30:40|169.58|166.78|169.67|166.87|169.67|166.87|169.58|166.78|0
1648096260000|2022-03-24 04:31:00|169.62|166.82|169.67|166.87|169.67|166.87|169.62|166.82|0
1648096270000|2022-03-24 04:31:10|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1648096280000|2022-03-24 04:31:20|169.67|166.87|169.58|166.78|169.67|166.87|169.58|166.78|0
1648096310000|2022-03-24 04:31:50|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1648096320000|2022-03-24 04:32:00|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1648096330000|2022-03-24 04:32:10|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1648096340000|2022-03-24 04:32:20|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1648096350000|2022-03-24 04:32:30|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1648096360000|2022-03-24 04:32:40|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1648096380000|2022-03-24 04:33:00|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1648096400000|2022-03-24 04:33:20|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1648096420000|2022-03-24 04:33:40|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1648096480000|2022-03-24 04:34:40|169.62|166.82|169.62|166.82|169.62|166.82|169.62|166.82|0
1648096490000|2022-03-24 04:34:50|169.67|166.87|169.58|166.78|169.67|166.87|169.58|166.78|0
1648096500000|2022-03-24 04:35:00|169.67|166.87|169.62|166.82|169.67|166.87|169.62|166.82|0
1648096510000|2022-03-24 04:35:10|169.67|166.87|169.62|166.82|169.67|166.87|169.62|166.82|0
1648096520000|2022-03-24 04:35:20|169.67|166.87|169.62|166.82|169.67|166.87|169.62|166.82|0
1648096530000|2022-03-24 04:35:30|169.67|166.87|169.62|166.82|169.67|166.87|169.62|166.82|0
1648096540000|2022-03-24 04:35:40|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1648096560000|2022-03-24 04:36:00|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1648096570000|2022-03-24 04:36:10|169.53|166.73|169.58|166.78|169.58|166.78|169.53|166.73|0
1648096590000|2022-03-24 04:36:30|169.53|166.73|169.58|166.78|169.58|166.78|169.53|166.73|0
1648096610000|2022-03-24 04:36:50|169.48|166.68|169.58|166.78|169.58|166.78|169.48|166.68|0
1648096620000|2022-03-24 04:37:00|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1648096630000|2022-03-24 04:37:10|169.62|166.82|169.67|166.87|169.67|166.87|169.62|166.82|0
1648096640000|2022-03-24 04:37:20|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1648096650000|2022-03-24 04:37:30|169.62|166.82|169.77|166.97|169.77|166.97|169.62|166.82|0
1648096660000|2022-03-24 04:37:40|169.72|166.92|169.67|166.87|169.72|166.92|169.67|166.87|0
1648096670000|2022-03-24 04:37:50|169.77|166.97|169.86|167.06|169.86|167.06|169.77|166.97|0
1648096680000|2022-03-24 04:38:00|169.81|167.01|169.81|167.01|169.81|167.01|169.81|167.01|0
1648096690000|2022-03-24 04:38:10|169.86|167.06|169.77|166.97|169.86|167.06|169.77|166.97|0
1648096700000|2022-03-24 04:38:20|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1648096710000|2022-03-24 04:38:30|169.67|166.87|169.77|166.97|169.77|166.97|169.67|166.87|0
1648096730000|2022-03-24 04:38:50|169.81|167.01|169.72|166.92|169.81|167.01|169.72|166.92|0
1648096740000|2022-03-24 04:39:00|169.77|166.97|169.77|166.97|169.77|166.97|169.72|166.92|0
1648096750000|2022-03-24 04:39:10|169.72|166.92|169.67|166.87|169.72|166.92|169.67|166.87|0
1648096790000|2022-03-24 04:39:50|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1648096820000|2022-03-24 04:40:20|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1648096840000|2022-03-24 04:40:40|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1648096850000|2022-03-24 04:40:50|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1648096870000|2022-03-24 04:41:10|169.81|167.01|169.76|166.96|169.81|167.01|169.76|166.96|0
1648096890000|2022-03-24 04:41:30|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1648096900000|2022-03-24 04:41:40|169.72|166.92|169.72|166.92|169.72|166.92|169.72|166.92|0
1648096910000|2022-03-24 04:41:50|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1648096920000|2022-03-24 04:42:00|169.62|166.82|169.67|166.87|169.67|166.87|169.62|166.82|0
1648096990000|2022-03-24 04:43:10|169.76|166.96|169.67|166.87|169.76|166.96|169.67|166.87|0
1648097040000|2022-03-24 04:44:00|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1648097050000|2022-03-24 04:44:10|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1648097060000|2022-03-24 04:44:20|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1648097100000|2022-03-24 04:45:00|169.86|167.06|170.38|167.58|170.38|167.58|169.86|167.06|0
1648097110000|2022-03-24 04:45:10|170.43|167.63|170.52|167.72|170.52|167.72|170.43|167.63|0
1648097120000|2022-03-24 04:45:20|170.43|167.63|170.43|167.63|170.43|167.63|170.43|167.63|0
1648097130000|2022-03-24 04:45:30|170.52|167.72|170.52|167.72|170.52|167.72|170.43|167.63|0
1648097140000|2022-03-24 04:45:40|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1648097160000|2022-03-24 04:46:00|170.66|167.86|170.71|167.91|170.71|167.91|170.62|167.82|0
1648097170000|2022-03-24 04:46:10|170.66|167.86|170.71|167.91|170.71|167.91|170.66|167.86|0
1648097180000|2022-03-24 04:46:20|170.62|167.82|170.71|167.91|170.71|167.91|170.62|167.82|0
1648097210000|2022-03-24 04:46:50|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1648097220000|2022-03-24 04:47:00|170.57|167.77|170.43|167.63|170.57|167.77|170.43|167.63|0
1648097230000|2022-03-24 04:47:10|170.47|167.67|170.43|167.63|170.47|167.67|170.43|167.63|0
1648097240000|2022-03-24 04:47:20|170.33|167.53|170.24|167.44|170.33|167.53|170.24|167.44|0
1648097260000|2022-03-24 04:47:40|170.14|167.34|170.14|167.34|170.14|167.34|170.14|167.34|0
1648097280000|2022-03-24 04:48:00|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1648097310000|2022-03-24 04:48:30|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1648097320000|2022-03-24 04:48:40|170.24|167.44|170.14|167.34|170.24|167.44|170.14|167.34|0
1648097330000|2022-03-24 04:48:50|170.05|167.25|170.05|167.25|170.05|167.25|170.05|167.25|0
1648097340000|2022-03-24 04:49:00|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1648097360000|2022-03-24 04:49:20|170.05|167.25|169.95|167.15|170.05|167.25|169.95|167.15|0
1648097370000|2022-03-24 04:49:30|169.86|167.06|169.95|167.15|169.95|167.15|169.86|167.06|0
1648097390000|2022-03-24 04:49:50|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1648097410000|2022-03-24 04:50:10|169.95|167.15|169.95|167.15|169.95|167.15|169.95|167.15|0
1648097420000|2022-03-24 04:50:20|170|167.2|169.95|167.15|170|167.2|169.95|167.15|0
1648097430000|2022-03-24 04:50:30|169.86|167.06|169.86|167.06|169.86|167.06|169.86|167.06|0
1648097440000|2022-03-24 04:50:40|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1648097460000|2022-03-24 04:51:00|169.67|166.87|169.67|166.87|169.76|166.96|169.67|166.87|0
1648097480000|2022-03-24 04:51:20|169.76|166.96|169.86|167.06|169.86|167.06|169.76|166.96|0
1648097490000|2022-03-24 04:51:30|169.81|167.01|169.76|166.96|169.81|167.01|169.76|166.96|0
1648097500000|2022-03-24 04:51:40|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1648097520000|2022-03-24 04:52:00|169.57|166.77|169.67|166.87|169.67|166.87|169.57|166.77|0
1648097590000|2022-03-24 04:53:10|169.76|166.96|169.76|166.96|169.86|167.06|169.76|166.96|0
1648097600000|2022-03-24 04:53:20|169.67|166.87|169.67|166.87|169.71|166.91|169.67|166.87|0
1648097620000|2022-03-24 04:53:40|169.62|166.82|169.62|166.82|169.62|166.82|169.62|166.82|0
1648097630000|2022-03-24 04:53:50|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1648097680000|2022-03-24 04:54:40|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1648097700000|2022-03-24 04:55:00|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1648097750000|2022-03-24 04:55:50|169.76|166.96|169.76|166.96|169.76|166.96|169.71|166.91|0
1648097760000|2022-03-24 04:56:00|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1648097770000|2022-03-24 04:56:10|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1648097790000|2022-03-24 04:56:30|169.71|166.91|169.76|166.96|169.76|166.96|169.71|166.91|0
1648097850000|2022-03-24 04:57:30|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1648097930000|2022-03-24 04:58:50|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1648097950000|2022-03-24 04:59:10|169.66|166.86|169.66|166.86|169.66|166.86|169.66|166.86|0
1648097980000|2022-03-24 04:59:40|169.76|166.96|169.76|166.96|169.76|166.96|169.76|166.96|0
1648098000000|2022-03-24 05:00:00|169.95|167.15|169.95|167.15|169.95|167.15|169.85|167.05|0
1648098020000|2022-03-24 05:00:20|170.04|167.24|169.95|167.15|170.04|167.24|169.95|167.15|0
1648098030000|2022-03-24 05:00:30|169.99|167.19|169.99|167.19|169.99|167.19|169.99|167.19|0
1648098040000|2022-03-24 05:00:40|170.04|167.24|170.09|167.29|170.09|167.29|170.04|167.24|0
1648098050000|2022-03-24 05:00:50|170.33|167.53|170.42|167.62|170.42|167.62|170.33|167.53|0
1648098060000|2022-03-24 05:01:00|170.61|167.81|170.42|167.62|170.61|167.81|170.42|167.62|0
1648098070000|2022-03-24 05:01:10|170.33|167.53|170.42|167.62|170.42|167.62|170.33|167.53|0
1648098080000|2022-03-24 05:01:20|170.47|167.67|170.42|167.62|170.47|167.67|170.42|167.62|0
1648098090000|2022-03-24 05:01:30|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1648098100000|2022-03-24 05:01:40|170.14|167.34|170.23|167.43|170.23|167.43|170.14|167.34|0
1648098110000|2022-03-24 05:01:50|170.18|167.38|170.23|167.43|170.23|167.43|170.14|167.34|0
1648098140000|2022-03-24 05:02:20|170.28|167.48|170.33|167.53|170.33|167.53|170.14|167.34|0
1648098150000|2022-03-24 05:02:30|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1648098160000|2022-03-24 05:02:40|170.47|167.67|170.61|167.81|170.61|167.81|170.47|167.67|0
1648098180000|2022-03-24 05:03:00|170.66|167.86|170.61|167.81|170.71|167.91|170.61|167.81|0
1648098190000|2022-03-24 05:03:10|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1648098200000|2022-03-24 05:03:20|170.42|167.62|170.52|167.72|170.52|167.72|170.42|167.62|0
1648098210000|2022-03-24 05:03:30|170.56|167.76|170.42|167.62|170.56|167.76|170.33|167.53|0
1648098220000|2022-03-24 05:03:40|170.37|167.57|170.33|167.53|170.42|167.62|170.33|167.53|0
1648098230000|2022-03-24 05:03:50|170.14|167.34|170.23|167.43|170.23|167.43|170.14|167.34|0
1648098240000|2022-03-24 05:04:00|170.33|167.53|170.28|167.48|170.33|167.53|170.23|167.43|0
1648098250000|2022-03-24 05:04:10|170.23|167.43|170.51|167.71|170.51|167.71|170.23|167.43|0
1648098260000|2022-03-24 05:04:20|170.61|167.81|170.51|167.71|170.61|167.81|170.42|167.62|0
1648098270000|2022-03-24 05:04:30|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1648098290000|2022-03-24 05:04:50|170.47|167.67|170.42|167.62|170.47|167.67|170.42|167.62|0
1648098300000|2022-03-24 05:05:00|170.23|167.43|170.32|167.52|170.32|167.52|170.23|167.43|0
1648098310000|2022-03-24 05:05:10|170.42|167.62|170.32|167.52|170.42|167.62|170.32|167.52|0
1648098320000|2022-03-24 05:05:20|170.37|167.57|170.61|167.81|170.61|167.81|170.37|167.57|0
1648098330000|2022-03-24 05:05:30|170.56|167.76|170.51|167.71|170.56|167.76|170.51|167.71|0
1648098340000|2022-03-24 05:05:40|170.42|167.62|170.51|167.71|170.51|167.71|170.42|167.62|0
1648098350000|2022-03-24 05:05:50|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1648098360000|2022-03-24 05:06:00|170.56|167.76|170.61|167.81|170.61|167.81|170.56|167.76|0
1648098370000|2022-03-24 05:06:10|170.65|167.85|170.84|168.04|170.84|168.04|170.65|167.85|0
1648098380000|2022-03-24 05:06:20|170.89|168.09|170.7|167.9|170.89|168.09|170.7|167.9|0
1648098390000|2022-03-24 05:06:30|170.8|168|170.75|167.95|170.8|168|170.7|167.9|0
1648098400000|2022-03-24 05:06:40|170.8|168|170.7|167.9|170.8|168|170.7|167.9|0
1648098410000|2022-03-24 05:06:50|170.51|167.71|170.7|167.9|170.7|167.9|170.51|167.71|0
1648098420000|2022-03-24 05:07:00|170.61|167.81|170.61|167.81|170.61|167.81|170.51|167.71|0
1648098430000|2022-03-24 05:07:10|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1648098440000|2022-03-24 05:07:20|170.65|167.85|170.61|167.81|170.7|167.9|170.61|167.81|0
1648098450000|2022-03-24 05:07:30|170.56|167.76|170.61|167.81|170.61|167.81|170.56|167.76|0
1648098460000|2022-03-24 05:07:40|170.51|167.71|170.42|167.62|170.51|167.71|170.42|167.62|0
1648098470000|2022-03-24 05:07:50|170.37|167.57|170.51|167.71|170.51|167.71|170.37|167.57|0
1648098480000|2022-03-24 05:08:00|170.46|167.66|170.42|167.62|170.46|167.66|170.42|167.62|0
1648098490000|2022-03-24 05:08:10|170.46|167.66|170.42|167.62|170.46|167.66|170.42|167.62|0
1648098500000|2022-03-24 05:08:20|170.37|167.57|170.37|167.57|170.37|167.57|170.37|167.57|0
1648098510000|2022-03-24 05:08:30|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1648098520000|2022-03-24 05:08:40|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1648098530000|2022-03-24 05:08:50|169.94|167.14|169.85|167.05|169.94|167.14|169.85|167.05|0
1648098540000|2022-03-24 05:09:00|169.76|166.96|169.94|167.14|169.94|167.14|169.76|166.96|0
1648098550000|2022-03-24 05:09:10|170.04|167.24|170.08|167.28|170.08|167.28|169.99|167.19|0
1648098560000|2022-03-24 05:09:20|170.04|167.24|170.13|167.33|170.13|167.33|170.04|167.24|0
1648098570000|2022-03-24 05:09:30|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1648098580000|2022-03-24 05:09:40|170.18|167.38|170.18|167.38|170.18|167.38|170.18|167.38|0
1648098590000|2022-03-24 05:09:50|170.13|167.33|170.04|167.24|170.13|167.33|170.04|167.24|0
1648098600000|2022-03-24 05:10:00|170.23|167.43|170.13|167.33|170.23|167.43|170.13|167.33|0
1648098610000|2022-03-24 05:10:10|170.18|167.38|170.13|167.33|170.23|167.43|170.13|167.33|0
1648098620000|2022-03-24 05:10:20|169.94|167.14|170.04|167.24|170.04|167.24|169.94|167.14|0
1648098630000|2022-03-24 05:10:30|170.08|167.28|170.08|167.28|170.08|167.28|170.08|167.28|0
1648098640000|2022-03-24 05:10:40|170.04|167.24|170.08|167.28|170.08|167.28|170.04|167.24|0
1648098650000|2022-03-24 05:10:50|170.04|167.24|170.04|167.24|170.04|167.24|170.04|167.24|0
1648098660000|2022-03-24 05:11:00|170.13|167.33|170.04|167.24|170.13|167.33|170.04|167.24|0
1648098670000|2022-03-24 05:11:10|170.08|167.28|170.23|167.43|170.23|167.43|170.08|167.28|0
1648098680000|2022-03-24 05:11:20|170.32|167.52|170.51|167.71|170.51|167.71|170.32|167.52|0
1648098690000|2022-03-24 05:11:30|170.61|167.81|170.61|167.81|170.61|167.81|170.56|167.76|0
1648098700000|2022-03-24 05:11:40|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1648098710000|2022-03-24 05:11:50|170.65|167.85|170.61|167.81|170.7|167.9|170.61|167.81|0
1648098720000|2022-03-24 05:12:00|170.56|167.76|170.51|167.71|170.56|167.76|170.51|167.71|0
1648098730000|2022-03-24 05:12:10|170.42|167.62|170.42|167.62|170.42|167.62|170.32|167.52|0
1648098740000|2022-03-24 05:12:20|170.46|167.66|170.42|167.62|170.46|167.66|170.42|167.62|0
1648098750000|2022-03-24 05:12:30|170.51|167.71|170.46|167.66|170.51|167.71|170.42|167.62|0
1648098760000|2022-03-24 05:12:40|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1648098770000|2022-03-24 05:12:50|170.42|167.62|170.32|167.52|170.42|167.62|170.32|167.52|0
1648098790000|2022-03-24 05:13:10|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1648098800000|2022-03-24 05:13:20|170.37|167.57|170.51|167.71|170.51|167.71|170.37|167.57|0
1648098810000|2022-03-24 05:13:30|170.56|167.76|170.51|167.71|170.56|167.76|170.51|167.71|0
1648098820000|2022-03-24 05:13:40|170.61|167.81|170.65|167.85|170.65|167.85|170.61|167.81|0
1648098830000|2022-03-24 05:13:50|170.61|167.81|170.61|167.81|170.65|167.85|170.61|167.81|0
1648098870000|2022-03-24 05:14:30|170.56|167.76|170.56|167.76|170.56|167.76|170.56|167.76|0
1648098880000|2022-03-24 05:14:40|170.51|167.71|170.51|167.71|170.61|167.81|170.51|167.71|0
1648098900000|2022-03-24 05:15:00|170.56|167.76|170.56|167.76|170.56|167.76|170.56|167.76|0
1648098910000|2022-03-24 05:15:10|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1648098940000|2022-03-24 05:15:40|170.61|167.81|170.8|168|170.8|168|170.61|167.81|0
1648098950000|2022-03-24 05:15:50|170.89|168.09|170.8|168|170.89|168.09|170.8|168|0
1648098960000|2022-03-24 05:16:00|170.84|168.04|170.84|168.04|170.84|168.04|170.84|168.04|0
1648098970000|2022-03-24 05:16:10|170.8|168|170.8|168|170.8|168|170.75|167.95|0
1648098980000|2022-03-24 05:16:20|170.7|167.9|170.61|167.81|170.7|167.9|170.61|167.81|0
1648098990000|2022-03-24 05:16:30|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1648099020000|2022-03-24 05:17:00|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1648099040000|2022-03-24 05:17:20|170.42|167.62|170.51|167.71|170.51|167.71|170.42|167.62|0
1648099050000|2022-03-24 05:17:30|170.42|167.62|170.32|167.52|170.42|167.62|170.32|167.52|0
1648099080000|2022-03-24 05:18:00|170.13|167.33|170.23|167.43|170.23|167.43|170.13|167.33|0
1648099090000|2022-03-24 05:18:10|170.13|167.33|170.23|167.43|170.23|167.43|170.13|167.33|0
1648099100000|2022-03-24 05:18:20|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1648099110000|2022-03-24 05:18:30|170.42|167.62|170.42|167.62|170.51|167.71|170.42|167.62|0
1648099130000|2022-03-24 05:18:50|170.51|167.71|170.42|167.62|170.51|167.71|170.42|167.62|0
1648099140000|2022-03-24 05:19:00|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1648099150000|2022-03-24 05:19:10|170.37|167.57|170.32|167.52|170.37|167.57|170.32|167.52|0
1648099170000|2022-03-24 05:19:30|170.27|167.47|170.27|167.47|170.27|167.47|170.23|167.43|0
1648099180000|2022-03-24 05:19:40|170.23|167.43|170.13|167.33|170.23|167.43|170.13|167.33|0
1648099200000|2022-03-24 05:20:00|170.18|167.38|170.13|167.33|170.18|167.38|170.08|167.28|0
1648099210000|2022-03-24 05:20:10|170.22|167.42|170.22|167.42|170.22|167.42|170.13|167.33|0
1648099220000|2022-03-24 05:20:20|170.13|167.33|170.13|167.33|170.22|167.42|170.13|167.33|0
1648099230000|2022-03-24 05:20:30|170.08|167.28|170.13|167.33|170.13|167.33|170.08|167.28|0
1648099240000|2022-03-24 05:20:40|170.22|167.42|170.13|167.33|170.22|167.42|170.13|167.33|0
1648099260000|2022-03-24 05:21:00|170.18|167.38|170.13|167.33|170.18|167.38|170.13|167.33|0
1648099270000|2022-03-24 05:21:10|170.08|167.28|170.04|167.24|170.08|167.28|170.04|167.24|0
1648099280000|2022-03-24 05:21:20|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1648099310000|2022-03-24 05:21:50|170.08|167.28|170.03|167.23|170.08|167.28|170.03|167.23|0
1648099330000|2022-03-24 05:22:10|169.94|167.14|170.03|167.23|170.03|167.23|169.94|167.14|0
1648099350000|2022-03-24 05:22:30|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1648099360000|2022-03-24 05:22:40|170.03|167.23|170.13|167.33|170.13|167.33|170.03|167.23|0
1648099370000|2022-03-24 05:22:50|170.03|167.23|170.03|167.23|170.08|167.28|170.03|167.23|0
1648099380000|2022-03-24 05:23:00|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1648099440000|2022-03-24 05:24:00|170.03|167.23|170.08|167.28|170.08|167.28|170.03|167.23|0
1648099450000|2022-03-24 05:24:10|170.03|167.23|170.17|167.37|170.17|167.37|170.03|167.23|0
1648099460000|2022-03-24 05:24:20|170.22|167.42|170.27|167.47|170.27|167.47|170.22|167.42|0
1648099470000|2022-03-24 05:24:30|170.22|167.42|170.22|167.42|170.27|167.47|170.22|167.42|0
1648099480000|2022-03-24 05:24:40|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1648099510000|2022-03-24 05:25:10|170.41|167.61|170.32|167.52|170.41|167.61|170.32|167.52|0
1648099520000|2022-03-24 05:25:20|170.22|167.42|170.27|167.47|170.32|167.52|170.22|167.42|0
1648099530000|2022-03-24 05:25:30|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1648099550000|2022-03-24 05:25:50|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1648099570000|2022-03-24 05:26:10|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1648099620000|2022-03-24 05:27:00|170.41|167.61|170.36|167.56|170.41|167.61|170.36|167.56|0
1648099630000|2022-03-24 05:27:10|170.41|167.61|170.51|167.71|170.51|167.71|170.41|167.61|0
1648099640000|2022-03-24 05:27:20|170.6|167.8|170.55|167.75|170.6|167.8|170.55|167.75|0
1648099650000|2022-03-24 05:27:30|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1648099660000|2022-03-24 05:27:40|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1648099700000|2022-03-24 05:28:20|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1648099710000|2022-03-24 05:28:30|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1648099720000|2022-03-24 05:28:40|170.6|167.8|170.6|167.8|170.6|167.8|170.55|167.75|0
1648099730000|2022-03-24 05:28:50|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1648099740000|2022-03-24 05:29:00|170.79|167.99|170.6|167.8|170.79|167.99|170.6|167.8|0
1648099750000|2022-03-24 05:29:10|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1648099770000|2022-03-24 05:29:30|170.6|167.8|170.6|167.8|170.6|167.8|170.6|167.8|0
1648099780000|2022-03-24 05:29:40|170.51|167.71|170.41|167.61|170.51|167.71|170.41|167.61|0
1648099790000|2022-03-24 05:29:50|170.55|167.75|170.41|167.61|170.55|167.75|170.41|167.61|0
1648099800000|2022-03-24 05:30:00|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1648099810000|2022-03-24 05:30:10|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1648099820000|2022-03-24 05:30:20|170.51|167.71|170.6|167.8|170.6|167.8|170.51|167.71|0
1648099830000|2022-03-24 05:30:30|170.55|167.75|170.51|167.71|170.6|167.8|170.51|167.71|0
1648099840000|2022-03-24 05:30:40|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1648099850000|2022-03-24 05:30:50|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1648099870000|2022-03-24 05:31:10|170.41|167.61|170.55|167.75|170.55|167.75|170.41|167.61|0
1648099880000|2022-03-24 05:31:20|170.6|167.8|170.7|167.9|170.7|167.9|170.6|167.8|0
1648099900000|2022-03-24 05:31:40|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1648099920000|2022-03-24 05:32:00|170.7|167.9|170.7|167.9|170.7|167.9|170.7|167.9|0
1648099930000|2022-03-24 05:32:10|170.79|167.99|170.79|167.99|170.79|167.99|170.79|167.99|0
1648099970000|2022-03-24 05:32:50|170.88|168.08|170.98|168.18|170.98|168.18|170.88|168.08|0
1648099980000|2022-03-24 05:33:00|171.08|168.28|171.08|168.28|171.08|168.28|171.08|168.28|0
1648099990000|2022-03-24 05:33:10|171.07|168.27|170.98|168.18|171.07|168.27|170.98|168.18|0
1648100010000|2022-03-24 05:33:30|171.03|168.23|170.88|168.08|171.03|168.23|170.88|168.08|0
1648100020000|2022-03-24 05:33:40|170.98|168.18|170.93|168.13|170.98|168.18|170.93|168.13|0
1648100030000|2022-03-24 05:33:50|170.88|168.08|170.88|168.08|170.93|168.13|170.88|168.08|0
1648100050000|2022-03-24 05:34:10|170.98|168.18|170.98|168.18|170.98|168.18|170.98|168.18|0
1648100060000|2022-03-24 05:34:20|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1648100070000|2022-03-24 05:34:30|171.17|168.37|171.07|168.27|171.17|168.37|171.07|168.27|0
1648100080000|2022-03-24 05:34:40|171.17|168.37|171.31|168.51|171.31|168.51|171.17|168.37|0
1648100090000|2022-03-24 05:34:50|171.26|168.46|171.26|168.46|171.31|168.51|171.26|168.46|0
1648100100000|2022-03-24 05:35:00|171.17|168.37|171.17|168.37|171.17|168.37|171.17|168.37|0
1648100130000|2022-03-24 05:35:30|171.07|168.27|171.07|168.27|171.12|168.32|171.07|168.27|0
1648100140000|2022-03-24 05:35:40|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1648100150000|2022-03-24 05:35:50|171.17|168.37|171.17|168.37|171.21|168.41|171.17|168.37|0
1648100180000|2022-03-24 05:36:20|171.21|168.41|171.36|168.56|171.36|168.56|171.21|168.41|0
1648100190000|2022-03-24 05:36:30|171.6|168.8|171.45|168.65|171.6|168.8|171.45|168.65|0
1648100200000|2022-03-24 05:36:40|171.36|168.56|171.36|168.56|171.36|168.56|171.36|168.56|0
1648100220000|2022-03-24 05:37:00|171.26|168.46|171.21|168.41|171.26|168.46|171.21|168.41|0
1648100230000|2022-03-24 05:37:10|171.26|168.46|171.45|168.65|171.45|168.65|171.26|168.46|0
1648100240000|2022-03-24 05:37:20|171.55|168.75|171.55|168.75|171.55|168.75|171.55|168.75|0
1648100260000|2022-03-24 05:37:40|171.64|168.84|171.93|169.13|171.93|169.13|171.64|168.84|0
1648100270000|2022-03-24 05:37:50|171.84|169.04|171.74|168.94|171.84|169.04|171.74|168.94|0
1648100280000|2022-03-24 05:38:00|171.79|168.99|171.79|168.99|171.79|168.99|171.79|168.99|0
1648100290000|2022-03-24 05:38:10|171.74|168.94|171.88|169.08|171.88|169.08|171.74|168.94|0
1648100300000|2022-03-24 05:38:20|171.84|169.04|171.93|169.13|171.93|169.13|171.84|169.04|0
1648100310000|2022-03-24 05:38:30|171.84|169.04|171.84|169.04|171.93|169.13|171.84|169.04|0
1648100320000|2022-03-24 05:38:40|171.93|169.13|171.93|169.13|171.93|169.13|171.93|169.13|0
1648100340000|2022-03-24 05:39:00|171.98|169.18|172.03|169.23|172.03|169.23|171.93|169.13|0
1648100350000|2022-03-24 05:39:10|171.93|169.13|172.03|169.23|172.03|169.23|171.93|169.13|0
1648100370000|2022-03-24 05:39:30|172.31|169.51|172.22|169.42|172.31|169.51|172.22|169.42|0
1648100380000|2022-03-24 05:39:40|172.26|169.46|172.41|169.61|172.5|169.7|172.26|169.46|0
1648100390000|2022-03-24 05:39:50|172.31|169.51|172.41|169.61|172.41|169.61|172.31|169.51|0
1648100400000|2022-03-24 05:40:00|172.31|169.51|172.26|169.46|172.31|169.51|172.26|169.46|0
1648100410000|2022-03-24 05:40:10|172.12|169.32|172.07|169.27|172.12|169.32|172.03|169.23|0
1648100420000|2022-03-24 05:40:20|172.17|169.37|172.31|169.51|172.31|169.51|172.12|169.32|0
1648100430000|2022-03-24 05:40:30|172.22|169.42|172.41|169.61|172.41|169.61|172.22|169.42|0
1648100440000|2022-03-24 05:40:40|172.36|169.56|172.41|169.61|172.41|169.61|172.36|169.56|0
1648100450000|2022-03-24 05:40:50|172.31|169.51|172.31|169.51|172.31|169.51|172.31|169.51|0
1648100460000|2022-03-24 05:41:00|172.22|169.42|172.26|169.46|172.26|169.46|172.22|169.42|0
1648100470000|2022-03-24 05:41:10|172.22|169.42|172.22|169.42|172.22|169.42|172.12|169.32|0
1648100490000|2022-03-24 05:41:30|172.26|169.46|172.41|169.61|172.41|169.61|172.26|169.46|0
1648100520000|2022-03-24 05:42:00|172.5|169.7|172.31|169.51|172.5|169.7|172.31|169.51|0
1648100530000|2022-03-24 05:42:10|172.22|169.42|172.17|169.37|172.22|169.42|172.17|169.37|0
1648100540000|2022-03-24 05:42:20|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1648100560000|2022-03-24 05:42:40|172.02|169.22|172.02|169.22|172.02|169.22|172.02|169.22|0
1648100570000|2022-03-24 05:42:50|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1648100580000|2022-03-24 05:43:00|172.22|169.42|172.12|169.32|172.22|169.42|172.12|169.32|0
1648100590000|2022-03-24 05:43:10|172.17|169.37|172.22|169.42|172.22|169.42|172.17|169.37|0
1648100610000|2022-03-24 05:43:30|172.26|169.46|172.22|169.42|172.26|169.46|172.22|169.42|0
1648100620000|2022-03-24 05:43:40|172.31|169.51|172.31|169.51|172.31|169.51|172.31|169.51|0
1648100630000|2022-03-24 05:43:50|172.21|169.41|172.21|169.41|172.21|169.41|172.21|169.41|0
1648100640000|2022-03-24 05:44:00|172.31|169.51|172.41|169.61|172.41|169.61|172.31|169.51|0
1648100660000|2022-03-24 05:44:20|172.64|169.84|172.55|169.75|172.64|169.84|172.55|169.75|0
1648100670000|2022-03-24 05:44:30|172.5|169.7|172.6|169.8|172.6|169.8|172.5|169.7|0
1648100690000|2022-03-24 05:44:50|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1648100700000|2022-03-24 05:45:00|172.79|169.99|172.69|169.89|172.83|170.03|172.69|169.89|0
1648100710000|2022-03-24 05:45:10|172.74|169.94|172.79|169.99|172.79|169.99|172.74|169.94|0
1648100720000|2022-03-24 05:45:20|172.83|170.03|172.88|170.08|172.88|170.08|172.83|170.03|0
1648100740000|2022-03-24 05:45:40|172.98|170.18|173.08|170.28|173.08|170.28|172.98|170.18|0
1648100750000|2022-03-24 05:45:50|173.12|170.32|173.17|170.37|173.17|170.37|173.12|170.32|0
1648100760000|2022-03-24 05:46:00|173.22|170.42|173.27|170.47|173.27|170.47|173.22|170.42|0
1648100770000|2022-03-24 05:46:10|173.17|170.37|173.17|170.37|173.17|170.37|173.17|170.37|0
1648100780000|2022-03-24 05:46:20|173.36|170.56|173.36|170.56|173.36|170.56|173.36|170.56|0
1648100790000|2022-03-24 05:46:30|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1648100810000|2022-03-24 05:46:50|173.36|170.56|173.27|170.47|173.36|170.56|173.27|170.47|0
1648100820000|2022-03-24 05:47:00|173.17|170.37|173.17|170.37|173.17|170.37|173.17|170.37|0
1648100830000|2022-03-24 05:47:10|173.07|170.27|173.17|170.37|173.17|170.37|173.07|170.27|0
1648100850000|2022-03-24 05:47:30|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1648100860000|2022-03-24 05:47:40|173.17|170.37|173.27|170.47|173.27|170.47|173.17|170.37|0
1648100870000|2022-03-24 05:47:50|173.17|170.37|173.17|170.37|173.17|170.37|173.17|170.37|0
1648100880000|2022-03-24 05:48:00|173.22|170.42|173.22|170.42|173.36|170.56|173.17|170.37|0
1648100890000|2022-03-24 05:48:10|173.17|170.37|173.17|170.37|173.17|170.37|173.17|170.37|0
1648100900000|2022-03-24 05:48:20|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1648100910000|2022-03-24 05:48:30|173.17|170.37|173.07|170.27|173.17|170.37|173.07|170.27|0
1648100920000|2022-03-24 05:48:40|173.17|170.37|173.17|170.37|173.17|170.37|173.17|170.37|0
1648100940000|2022-03-24 05:49:00|173.07|170.27|172.98|170.18|173.07|170.27|172.88|170.08|0
1648100950000|2022-03-24 05:49:10|173.07|170.27|172.98|170.18|173.07|170.27|172.98|170.18|0
1648100970000|2022-03-24 05:49:30|173.07|170.27|172.93|170.13|173.07|170.27|172.93|170.13|0
1648100980000|2022-03-24 05:49:40|172.88|170.08|172.98|170.18|172.98|170.18|172.88|170.08|0
1648101000000|2022-03-24 05:50:00|172.88|170.08|172.88|170.08|172.88|170.08|172.88|170.08|0
1648101010000|2022-03-24 05:50:10|172.79|169.99|172.79|169.99|172.79|169.99|172.79|169.99|0
1648101020000|2022-03-24 05:50:20|172.88|170.08|172.79|169.99|172.88|170.08|172.79|169.99|0
1648101030000|2022-03-24 05:50:30|172.88|170.08|172.88|170.08|172.88|170.08|172.88|170.08|0
1648101040000|2022-03-24 05:50:40|172.79|169.99|172.79|169.99|172.79|169.99|172.79|169.99|0
1648101050000|2022-03-24 05:50:50|172.88|170.08|172.79|169.99|172.88|170.08|172.79|169.99|0
1648101060000|2022-03-24 05:51:00|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1648101070000|2022-03-24 05:51:10|172.74|169.94|172.79|169.99|172.79|169.99|172.74|169.94|0
1648101080000|2022-03-24 05:51:20|172.83|170.03|172.79|169.99|172.83|170.03|172.79|169.99|0
1648101110000|2022-03-24 05:51:50|172.88|170.08|172.88|170.08|172.88|170.08|172.88|170.08|0
1648101120000|2022-03-24 05:52:00|172.79|169.99|172.79|169.99|172.79|169.99|172.79|169.99|0
1648101140000|2022-03-24 05:52:20|172.83|170.03|172.88|170.08|172.88|170.08|172.83|170.03|0
1648101160000|2022-03-24 05:52:40|172.83|170.03|172.79|169.99|172.83|170.03|172.79|169.99|0
1648101170000|2022-03-24 05:52:50|172.88|170.08|172.79|169.99|172.88|170.08|172.79|169.99|0
1648101190000|2022-03-24 05:53:10|172.69|169.89|172.79|169.99|172.79|169.99|172.69|169.89|0
1648101200000|2022-03-24 05:53:20|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1648101220000|2022-03-24 05:53:40|172.59|169.79|172.5|169.7|172.59|169.79|172.5|169.7|0
1648101230000|2022-03-24 05:53:50|172.59|169.79|172.59|169.79|172.59|169.79|172.59|169.79|0
1648101240000|2022-03-24 05:54:00|172.69|169.89|172.59|169.79|172.69|169.89|172.59|169.79|0
1648101270000|2022-03-24 05:54:30|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1648101280000|2022-03-24 05:54:40|172.59|169.79|172.54|169.74|172.59|169.79|172.54|169.74|0
1648101290000|2022-03-24 05:54:50|172.59|169.79|172.59|169.79|172.59|169.79|172.59|169.79|0
1648101300000|2022-03-24 05:55:00|172.74|169.94|172.69|169.89|172.78|169.98|172.69|169.89|0
1648101330000|2022-03-24 05:55:30|172.78|169.98|172.78|169.98|172.78|169.98|172.78|169.98|0
1648101340000|2022-03-24 05:55:40|172.98|170.18|173.07|170.27|173.07|170.27|172.98|170.18|0
1648101360000|2022-03-24 05:56:00|173.17|170.37|173.17|170.37|173.17|170.37|173.17|170.37|0
1648101370000|2022-03-24 05:56:10|173.12|170.32|173.26|170.46|173.26|170.46|173.12|170.32|0
1648101380000|2022-03-24 05:56:20|173.31|170.51|173.46|170.66|173.46|170.66|173.31|170.51|0
1648101390000|2022-03-24 05:56:30|173.55|170.75|173.46|170.66|173.55|170.75|173.46|170.66|0
1648101400000|2022-03-24 05:56:40|173.36|170.56|173.5|170.7|173.5|170.7|173.36|170.56|0
1648101410000|2022-03-24 05:56:50|173.45|170.65|173.26|170.46|173.45|170.65|173.26|170.46|0
1648101420000|2022-03-24 05:57:00|173.36|170.56|173.17|170.37|173.36|170.56|173.17|170.37|0
1648101430000|2022-03-24 05:57:10|173.26|170.46|173.26|170.46|173.26|170.46|173.26|170.46|0
1648101440000|2022-03-24 05:57:20|173.17|170.37|173.12|170.32|173.17|170.37|173.12|170.32|0
1648101450000|2022-03-24 05:57:30|173.17|170.37|173.12|170.32|173.17|170.37|173.12|170.32|0
1648101460000|2022-03-24 05:57:40|173.17|170.37|173.17|170.37|173.17|170.37|173.17|170.37|0
1648101470000|2022-03-24 05:57:50|173.36|170.56|173.45|170.65|173.45|170.65|173.36|170.56|0
1648101480000|2022-03-24 05:58:00|173.26|170.46|173.36|170.56|173.45|170.65|173.26|170.46|0
1648101490000|2022-03-24 05:58:10|173.4|170.6|173.26|170.46|173.4|170.6|173.26|170.46|0
1648101510000|2022-03-24 05:58:30|173.31|170.51|173.31|170.51|173.31|170.51|173.31|170.51|0
1648101520000|2022-03-24 05:58:40|173.26|170.46|173.17|170.37|173.26|170.46|173.17|170.37|0
1648101540000|2022-03-24 05:59:00|173.07|170.27|173.07|170.27|173.07|170.27|173.07|170.27|0
1648101570000|2022-03-24 05:59:30|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1648101580000|2022-03-24 05:59:40|173.07|170.27|173.07|170.27|173.17|170.37|173.07|170.27|0
1648101590000|2022-03-24 05:59:50|173.17|170.37|173.17|170.37|173.17|170.37|173.17|170.37|0
1648101600000|2022-03-24 06:00:00|173.07|170.27|173.26|170.46|173.26|170.46|173.07|170.27|0
1648101610000|2022-03-24 06:00:10|173.17|170.37|173.21|170.41|173.26|170.46|173.17|170.37|0
1648101620000|2022-03-24 06:00:20|173.17|170.37|173.07|170.27|173.17|170.37|173.07|170.27|0
1648101630000|2022-03-24 06:00:30|173.17|170.37|173.17|170.37|173.17|170.37|173.17|170.37|0
1648101640000|2022-03-24 06:00:40|173.21|170.41|173.17|170.37|173.21|170.41|173.17|170.37|0
1648101650000|2022-03-24 06:00:50|173.21|170.41|173.26|170.46|173.26|170.46|173.21|170.41|0
1648101660000|2022-03-24 06:01:00|173.17|170.37|173.17|170.37|173.26|170.46|173.17|170.37|0
1648101670000|2022-03-24 06:01:10|173.26|170.46|173.26|170.46|173.26|170.46|173.26|170.46|0
1648101680000|2022-03-24 06:01:20|173.17|170.37|173.17|170.37|173.17|170.37|173.17|170.37|0
1648101690000|2022-03-24 06:01:30|173.07|170.27|173.07|170.27|173.07|170.27|173.07|170.27|0
1648101710000|2022-03-24 06:01:50|172.97|170.17|172.92|170.12|172.97|170.17|172.92|170.12|0
1648101720000|2022-03-24 06:02:00|172.97|170.17|173.17|170.37|173.17|170.37|172.97|170.17|0
1648101730000|2022-03-24 06:02:10|173.21|170.41|173.26|170.46|173.26|170.46|173.21|170.41|0
1648101770000|2022-03-24 06:02:50|173.36|170.56|173.36|170.56|173.36|170.56|173.36|170.56|0
1648101780000|2022-03-24 06:03:00|173.45|170.65|173.45|170.65|173.45|170.65|173.45|170.65|0
1648101790000|2022-03-24 06:03:10|173.55|170.75|173.55|170.75|173.55|170.75|173.55|170.75|0
1648101820000|2022-03-24 06:03:40|173.64|170.84|174.03|171.23|174.03|171.23|173.64|170.84|0
1648101830000|2022-03-24 06:03:50|173.93|171.13|173.93|171.13|173.93|171.13|173.93|171.13|0
1648101840000|2022-03-24 06:04:00|173.98|171.18|173.93|171.13|173.98|171.18|173.84|171.04|0
1648101850000|2022-03-24 06:04:10|174.12|171.32|174.12|171.32|174.12|171.32|174.07|171.27|0
1648101860000|2022-03-24 06:04:20|174.03|171.23|174.12|171.32|174.12|171.32|174.03|171.23|0
1648101880000|2022-03-24 06:04:40|174.03|171.23|174.03|171.23|174.03|171.23|174.03|171.23|0
1648101900000|2022-03-24 06:05:00|173.93|171.13|173.74|170.94|173.93|171.13|173.64|170.84|0
1648101910000|2022-03-24 06:05:10|173.84|171.04|173.84|171.04|173.84|171.04|173.84|171.04|0
1648101920000|2022-03-24 06:05:20|173.93|171.13|173.84|171.04|173.93|171.13|173.84|171.04|0
1648101940000|2022-03-24 06:05:40|173.74|170.94|173.74|170.94|173.74|170.94|173.74|170.94|0
1648101960000|2022-03-24 06:06:00|173.79|170.99|173.64|170.84|173.79|170.99|173.64|170.84|0
1648101990000|2022-03-24 06:06:30|173.55|170.75|173.64|170.84|173.64|170.84|173.55|170.75|0
1648102000000|2022-03-24 06:06:40|173.55|170.75|173.55|170.75|173.55|170.75|173.55|170.75|0
1648102010000|2022-03-24 06:06:50|173.45|170.65|173.5|170.7|173.5|170.7|173.45|170.65|0
1648102020000|2022-03-24 06:07:00|173.45|170.65|173.36|170.56|173.45|170.65|173.36|170.56|0
1648102030000|2022-03-24 06:07:10|173.26|170.46|173.26|170.46|173.26|170.46|173.26|170.46|0
1648102050000|2022-03-24 06:07:30|173.36|170.56|173.26|170.46|173.36|170.56|173.26|170.46|0
1648102060000|2022-03-24 06:07:40|173.16|170.36|173.16|170.36|173.16|170.36|173.16|170.36|0
1648102070000|2022-03-24 06:07:50|173.26|170.46|173.26|170.46|173.26|170.46|173.21|170.41|0
1648102080000|2022-03-24 06:08:00|173.16|170.36|173.07|170.27|173.16|170.36|173.07|170.27|0
1648102090000|2022-03-24 06:08:10|172.88|170.08|172.92|170.12|172.92|170.12|172.88|170.08|0
1648102100000|2022-03-24 06:08:20|172.88|170.08|172.92|170.12|172.92|170.12|172.88|170.08|0
1648102110000|2022-03-24 06:08:30|172.88|170.08|172.88|170.08|172.88|170.08|172.88|170.08|0
1648102120000|2022-03-24 06:08:40|172.78|169.98|172.78|169.98|172.78|169.98|172.78|169.98|0
1648102130000|2022-03-24 06:08:50|172.88|170.08|172.59|169.79|172.88|170.08|172.59|169.79|0
1648102140000|2022-03-24 06:09:00|172.63|169.83|172.68|169.88|172.68|169.88|172.63|169.83|0
1648102150000|2022-03-24 06:09:10|172.59|169.79|172.68|169.88|172.68|169.88|172.59|169.79|0
1648102160000|2022-03-24 06:09:20|172.63|169.83|172.63|169.83|172.63|169.83|172.63|169.83|0
1648102170000|2022-03-24 06:09:30|172.59|169.79|172.4|169.6|172.59|169.79|172.4|169.6|0
1648102180000|2022-03-24 06:09:40|172.49|169.69|172.59|169.79|172.59|169.79|172.49|169.69|0
1648102190000|2022-03-24 06:09:50|172.49|169.69|172.49|169.69|172.49|169.69|172.49|169.69|0
1648102200000|2022-03-24 06:10:00|172.4|169.6|172.3|169.5|172.4|169.6|172.3|169.5|0
1648102210000|2022-03-24 06:10:10|172.4|169.6|172.3|169.5|172.4|169.6|172.3|169.5|0
1648102220000|2022-03-24 06:10:20|172.35|169.55|172.35|169.55|172.35|169.55|172.35|169.55|0
1648102230000|2022-03-24 06:10:30|172.3|169.5|172.21|169.41|172.35|169.55|172.21|169.41|0
1648102240000|2022-03-24 06:10:40|172.11|169.31|172.11|169.31|172.11|169.31|172.11|169.31|0
1648102250000|2022-03-24 06:10:50|172.21|169.41|172.25|169.45|172.25|169.45|172.21|169.41|0
1648102260000|2022-03-24 06:11:00|172.21|169.41|172.11|169.31|172.21|169.41|172.01|169.21|0
1648102280000|2022-03-24 06:11:20|172.21|169.41|172.11|169.31|172.21|169.41|172.11|169.31|0
1648102300000|2022-03-24 06:11:40|172.16|169.36|172.16|169.36|172.16|169.36|172.16|169.36|0
1648102310000|2022-03-24 06:11:50|172.11|169.31|172.11|169.31|172.11|169.31|172.11|169.31|0
1648102320000|2022-03-24 06:12:00|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1648102330000|2022-03-24 06:12:10|172.06|169.26|172.01|169.21|172.06|169.26|172.01|169.21|0
1648102350000|2022-03-24 06:12:30|171.92|169.12|172.01|169.21|172.01|169.21|171.92|169.12|0
1648102360000|2022-03-24 06:12:40|172.11|169.31|172.11|169.31|172.11|169.31|172.11|169.31|0
1648102370000|2022-03-24 06:12:50|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1648102390000|2022-03-24 06:13:10|172.11|169.31|172.2|169.4|172.2|169.4|172.11|169.31|0
1648102400000|2022-03-24 06:13:20|172.11|169.31|172.11|169.31|172.11|169.31|172.11|169.31|0
1648102410000|2022-03-24 06:13:30|172.16|169.36|172.2|169.4|172.2|169.4|172.11|169.31|0
1648102430000|2022-03-24 06:13:50|172.3|169.5|172.3|169.5|172.3|169.5|172.3|169.5|0
1648102440000|2022-03-24 06:14:00|172.25|169.45|172.15|169.35|172.25|169.45|172.15|169.35|0
1648102450000|2022-03-24 06:14:10|172.11|169.31|172.2|169.4|172.2|169.4|172.11|169.31|0
1648102460000|2022-03-24 06:14:20|172.25|169.45|172.2|169.4|172.25|169.45|172.2|169.4|0
1648102490000|2022-03-24 06:14:50|172.11|169.31|172.11|169.31|172.11|169.31|172.01|169.21|0
1648102510000|2022-03-24 06:15:10|172.15|169.35|172.11|169.31|172.2|169.4|172.11|169.31|0
1648102520000|2022-03-24 06:15:20|172.2|169.4|172.2|169.4|172.2|169.4|172.2|169.4|0
1648102530000|2022-03-24 06:15:30|172.11|169.31|172.11|169.31|172.11|169.31|172.11|169.31|0
1648102570000|2022-03-24 06:16:10|172.2|169.4|172.15|169.35|172.2|169.4|172.15|169.35|0
1648102580000|2022-03-24 06:16:20|172.11|169.31|172.11|169.31|172.2|169.4|172.11|169.31|0
1648102600000|2022-03-24 06:16:40|172.15|169.35|172.11|169.31|172.15|169.35|172.11|169.31|0
1648102610000|2022-03-24 06:16:50|172.15|169.35|172.11|169.31|172.15|169.35|172.11|169.31|0
1648102620000|2022-03-24 06:17:00|172.01|169.21|172.01|169.21|172.01|169.21|172.01|169.21|0
1648102630000|2022-03-24 06:17:10|172.06|169.26|172.11|169.31|172.11|169.31|172.06|169.26|0
1648102640000|2022-03-24 06:17:20|172.06|169.26|171.92|169.12|172.06|169.26|171.92|169.12|0
1648102680000|2022-03-24 06:18:00|171.82|169.02|171.82|169.02|171.82|169.02|171.82|169.02|0
1648102690000|2022-03-24 06:18:10|171.92|169.12|171.92|169.12|171.92|169.12|171.92|169.12|0
1648102730000|2022-03-24 06:18:50|172.01|169.21|171.92|169.12|172.01|169.21|171.92|169.12|0
1648102750000|2022-03-24 06:19:10|171.82|169.02|171.87|169.07|171.87|169.07|171.82|169.02|0
1648102760000|2022-03-24 06:19:20|171.82|169.02|171.82|169.02|171.82|169.02|171.82|169.02|0
1648102770000|2022-03-24 06:19:30|171.77|168.97|171.73|168.93|171.77|168.97|171.63|168.83|0
1648102780000|2022-03-24 06:19:40|171.63|168.83|171.73|168.93|171.73|168.93|171.63|168.83|0
1648102820000|2022-03-24 06:20:20|171.82|169.02|171.82|169.02|171.82|169.02|171.82|169.02|0
1648102850000|2022-03-24 06:20:50|171.73|168.93|171.73|168.93|171.73|168.93|171.73|168.93|0
1648102860000|2022-03-24 06:21:00|171.72|168.92|171.72|168.92|171.72|168.92|171.72|168.92|0
1648102890000|2022-03-24 06:21:30|171.63|168.83|171.72|168.92|171.72|168.92|171.63|168.83|0
1648102920000|2022-03-24 06:22:00|171.63|168.83|171.68|168.88|171.68|168.88|171.63|168.83|0
1648102930000|2022-03-24 06:22:10|171.72|168.92|171.82|169.02|171.82|169.02|171.72|168.92|0
1648102950000|2022-03-24 06:22:30|171.72|168.92|171.72|168.92|171.72|168.92|171.72|168.92|0
1648102960000|2022-03-24 06:22:40|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1648102980000|2022-03-24 06:23:00|171.58|168.78|171.58|168.78|171.58|168.78|171.58|168.78|0
1648102990000|2022-03-24 06:23:10|171.44|168.64|171.53|168.73|171.53|168.73|171.44|168.64|0
1648103010000|2022-03-24 06:23:30|171.48|168.68|171.53|168.73|171.53|168.73|171.48|168.68|0
1648103040000|2022-03-24 06:24:00|171.48|168.68|171.53|168.73|171.53|168.73|171.48|168.68|0
1648103050000|2022-03-24 06:24:10|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1648103060000|2022-03-24 06:24:20|171.44|168.64|171.53|168.73|171.53|168.73|171.44|168.64|0
1648103070000|2022-03-24 06:24:30|171.48|168.68|171.53|168.73|171.53|168.73|171.48|168.68|0
1648103080000|2022-03-24 06:24:40|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1648103090000|2022-03-24 06:24:50|171.67|168.87|171.72|168.92|171.72|168.92|171.63|168.83|0
1648103100000|2022-03-24 06:25:00|171.67|168.87|171.63|168.83|171.67|168.87|171.63|168.83|0
1648103140000|2022-03-24 06:25:40|171.72|168.92|171.72|168.92|171.72|168.92|171.72|168.92|0
1648103150000|2022-03-24 06:25:50|171.63|168.83|171.58|168.78|171.63|168.83|171.58|168.78|0
1648103160000|2022-03-24 06:26:00|171.53|168.73|171.53|168.73|171.58|168.78|171.53|168.73|0
1648103170000|2022-03-24 06:26:10|171.48|168.68|171.48|168.68|171.48|168.68|171.48|168.68|0
1648103180000|2022-03-24 06:26:20|171.53|168.73|171.53|168.73|171.53|168.73|171.53|168.73|0
1648103190000|2022-03-24 06:26:30|171.44|168.64|169.88|167.08|171.44|168.64|169.88|167.08|0
1648103200000|2022-03-24 06:26:40|169.98|167.18|169.93|167.13|169.98|167.18|169.88|167.08|0
1648103210000|2022-03-24 06:26:50|169.88|167.08|169.93|167.13|169.93|167.13|169.88|167.08|0
1648103220000|2022-03-24 06:27:00|169.88|167.08|169.88|167.08|169.93|167.13|169.88|167.08|0
1648103230000|2022-03-24 06:27:10|169.98|167.18|169.98|167.18|170.02|167.22|169.98|167.18|0
1648103240000|2022-03-24 06:27:20|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1648103250000|2022-03-24 06:27:30|169.98|167.18|170.07|167.27|170.07|167.27|169.98|167.18|0
1648103260000|2022-03-24 06:27:40|170.02|167.22|169.98|167.18|170.02|167.22|169.98|167.18|0
1648103270000|2022-03-24 06:27:50|169.93|167.13|169.98|167.18|169.98|167.18|169.93|167.13|0
1648103300000|2022-03-24 06:28:20|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1648103320000|2022-03-24 06:28:40|169.98|167.18|170.07|167.27|170.07|167.27|169.98|167.18|0
1648103330000|2022-03-24 06:28:50|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1648103340000|2022-03-24 06:29:00|170.07|167.27|170.12|167.32|170.17|167.37|170.07|167.27|0
1648103350000|2022-03-24 06:29:10|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1648103360000|2022-03-24 06:29:20|170.12|167.32|170.07|167.27|170.17|167.37|170.07|167.27|0
1648103370000|2022-03-24 06:29:30|170.12|167.32|170.12|167.32|170.17|167.37|170.12|167.32|0
1648103380000|2022-03-24 06:29:40|170.17|167.37|170.21|167.41|170.21|167.41|170.17|167.37|0
1648103390000|2022-03-24 06:29:50|170.17|167.37|170.12|167.32|170.21|167.41|170.12|167.32|0
1648103400000|2022-03-24 06:30:00|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1648103410000|2022-03-24 06:30:10|170.12|167.32|170.07|167.27|170.12|167.32|170.07|167.27|0
1648103420000|2022-03-24 06:30:20|170.12|167.32|170.17|167.37|170.17|167.37|170.12|167.32|0
1648103430000|2022-03-24 06:30:30|170.12|167.32|170.17|167.37|170.17|167.37|170.12|167.32|0
1648103440000|2022-03-24 06:30:40|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1648103450000|2022-03-24 06:30:50|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1648103460000|2022-03-24 06:31:00|170.26|167.46|170.26|167.46|170.26|167.46|170.26|167.46|0
1648103470000|2022-03-24 06:31:10|170.31|167.51|170.26|167.46|170.31|167.51|170.26|167.46|0
1648103490000|2022-03-24 06:31:30|170.36|167.56|170.36|167.56|170.36|167.56|170.36|167.56|0
1648103510000|2022-03-24 06:31:50|170.31|167.51|170.36|167.56|170.36|167.56|170.31|167.51|0
1648103520000|2022-03-24 06:32:00|170.26|167.46|170.17|167.37|170.26|167.46|170.17|167.37|0
1648103530000|2022-03-24 06:32:10|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1648103540000|2022-03-24 06:32:20|170.17|167.37|170.17|167.37|170.21|167.41|170.17|167.37|0
1648103550000|2022-03-24 06:32:30|170.21|167.41|170.21|167.41|170.21|167.41|170.21|167.41|0
1648103560000|2022-03-24 06:32:40|170.17|167.37|170.17|167.37|170.17|167.37|170.17|167.37|0
1648103570000|2022-03-24 06:32:50|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1648103580000|2022-03-24 06:33:00|170.07|167.27|169.98|167.18|170.07|167.27|169.98|167.18|0
1648103590000|2022-03-24 06:33:10|170.07|167.27|170.02|167.22|170.07|167.27|170.02|167.22|0
1648103600000|2022-03-24 06:33:20|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1648103610000|2022-03-24 06:33:30|169.93|167.13|169.98|167.18|169.98|167.18|169.88|167.08|0
1648103640000|2022-03-24 06:34:00|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1648103650000|2022-03-24 06:34:10|170.07|167.27|170.02|167.22|170.07|167.27|170.02|167.22|0
1648103660000|2022-03-24 06:34:20|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1648103680000|2022-03-24 06:34:40|169.93|167.13|169.88|167.08|169.93|167.13|169.88|167.08|0
1648103700000|2022-03-24 06:35:00|169.98|167.18|169.98|167.18|169.98|167.18|169.98|167.18|0
1648103710000|2022-03-24 06:35:10|170.02|167.22|169.98|167.18|170.02|167.22|169.98|167.18|0
1648103730000|2022-03-24 06:35:30|169.97|167.17|169.93|167.13|169.97|167.17|169.93|167.13|0
1648103740000|2022-03-24 06:35:40|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1648103750000|2022-03-24 06:35:50|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1648103780000|2022-03-24 06:36:20|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1648103790000|2022-03-24 06:36:30|169.93|167.13|169.97|167.17|169.97|167.17|169.93|167.13|0
1648103810000|2022-03-24 06:36:50|169.93|167.13|169.97|167.17|169.97|167.17|169.88|167.08|0
1648103820000|2022-03-24 06:37:00|169.93|167.13|169.97|167.17|169.97|167.17|169.93|167.13|0
1648103840000|2022-03-24 06:37:20|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1648103850000|2022-03-24 06:37:30|169.92|167.12|169.97|167.17|169.97|167.17|169.92|167.12|0
1648103860000|2022-03-24 06:37:40|170.07|167.27|169.97|167.17|170.07|167.27|169.97|167.17|0
1648103910000|2022-03-24 06:38:30|169.92|167.12|170.02|167.22|170.02|167.22|169.92|167.12|0
1648103920000|2022-03-24 06:38:40|170.07|167.27|170.16|167.36|170.16|167.36|170.07|167.27|0
1648103930000|2022-03-24 06:38:50|170.11|167.31|170.07|167.27|170.16|167.36|170.07|167.27|0
1648103970000|2022-03-24 06:39:30|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1648103980000|2022-03-24 06:39:40|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1648103990000|2022-03-24 06:39:50|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1648104000000|2022-03-24 06:40:00|170.26|167.46|170.16|167.36|170.26|167.46|170.11|167.31|0
1648104010000|2022-03-24 06:40:10|170.11|167.31|170.16|167.36|170.16|167.36|170.11|167.31|0
1648104020000|2022-03-24 06:40:20|170.26|167.46|170.21|167.41|170.26|167.46|170.21|167.41|0
1648104030000|2022-03-24 06:40:30|170.26|167.46|170.21|167.41|170.26|167.46|170.21|167.41|0
1648104040000|2022-03-24 06:40:40|170.26|167.46|170.16|167.36|170.26|167.46|170.16|167.36|0
1648104060000|2022-03-24 06:41:00|170.11|167.31|170.11|167.31|170.11|167.31|170.11|167.31|0
1648104070000|2022-03-24 06:41:10|170.07|167.27|170.16|167.36|170.16|167.36|170.07|167.27|0
1648104080000|2022-03-24 06:41:20|170.11|167.31|170.16|167.36|170.16|167.36|170.07|167.27|0
1648104100000|2022-03-24 06:41:40|170.07|167.27|170.07|167.27|170.16|167.36|170.07|167.27|0
1648104130000|2022-03-24 06:42:10|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1648104140000|2022-03-24 06:42:20|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1648104160000|2022-03-24 06:42:40|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1648104190000|2022-03-24 06:43:10|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1648104200000|2022-03-24 06:43:20|169.97|167.17|169.97|167.17|169.97|167.17|169.92|167.12|0
1648104220000|2022-03-24 06:43:40|169.92|167.12|169.97|167.17|169.97|167.17|169.92|167.12|0
1648104230000|2022-03-24 06:43:50|169.92|167.12|169.88|167.08|169.92|167.12|169.88|167.08|0
1648104240000|2022-03-24 06:44:00|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1648104250000|2022-03-24 06:44:10|169.88|167.08|170.07|167.27|170.07|167.27|169.88|167.08|0
1648104260000|2022-03-24 06:44:20|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1648104280000|2022-03-24 06:44:40|169.88|167.08|169.97|167.17|169.97|167.17|169.88|167.08|0
1648104290000|2022-03-24 06:44:50|170.07|167.27|170.02|167.22|170.07|167.27|170.02|167.22|0
1648104300000|2022-03-24 06:45:00|169.97|167.17|169.97|167.17|169.97|167.17|169.88|167.08|0
1648104310000|2022-03-24 06:45:10|170.07|167.27|170.07|167.27|170.07|167.27|170.07|167.27|0
1648104330000|2022-03-24 06:45:30|170.16|167.36|170.07|167.27|170.16|167.36|170.07|167.27|0
1648104350000|2022-03-24 06:45:50|169.97|167.17|169.92|167.12|169.97|167.17|169.92|167.12|0
1648104360000|2022-03-24 06:46:00|169.97|167.17|169.97|167.17|169.97|167.17|169.92|167.12|0
1648104370000|2022-03-24 06:46:10|169.92|167.12|169.88|167.08|169.92|167.12|169.88|167.08|0
1648104400000|2022-03-24 06:46:40|169.92|167.12|169.88|167.08|169.92|167.12|169.88|167.08|0
1648104420000|2022-03-24 06:47:00|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1648104430000|2022-03-24 06:47:10|169.88|167.08|169.92|167.12|169.92|167.12|169.88|167.08|0
1648104440000|2022-03-24 06:47:20|169.88|167.08|169.88|167.08|169.88|167.08|169.88|167.08|0
1648104450000|2022-03-24 06:47:30|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1648104460000|2022-03-24 06:47:40|169.88|167.08|169.97|167.17|169.97|167.17|169.88|167.08|0
1648104480000|2022-03-24 06:48:00|169.92|167.12|169.92|167.12|169.92|167.12|169.92|167.12|0
1648104490000|2022-03-24 06:48:10|169.88|167.08|169.88|167.08|169.97|167.17|169.88|167.08|0
1648104560000|2022-03-24 06:49:20|169.92|167.12|169.88|167.08|169.92|167.12|169.88|167.08|0
1648104600000|2022-03-24 06:50:00|169.97|167.17|169.88|167.08|169.97|167.17|169.88|167.08|0
1648104610000|2022-03-24 06:50:10|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1648104640000|2022-03-24 06:50:40|169.4|166.6|169.4|166.6|169.4|166.6|169.31|166.51|0
1648104650000|2022-03-24 06:50:50|169.31|166.51|169.31|166.51|169.31|166.51|169.31|166.51|0
1648104660000|2022-03-24 06:51:00|169.21|166.41|169.02|166.22|169.21|166.41|169.02|166.22|0
1648104670000|2022-03-24 06:51:10|168.97|166.17|169.31|166.51|169.31|166.51|168.97|166.17|0
1648104700000|2022-03-24 06:51:40|169.21|166.41|169.31|166.51|169.31|166.51|169.21|166.41|0
1648104740000|2022-03-24 06:52:20|169.21|166.41|169.12|166.32|169.21|166.41|169.12|166.32|0
1648104750000|2022-03-24 06:52:30|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1648104760000|2022-03-24 06:52:40|168.83|166.03|168.93|166.13|168.93|166.13|168.83|166.03|0
1648104780000|2022-03-24 06:53:00|168.83|166.03|168.83|166.03|168.83|166.03|168.83|166.03|0
1648104790000|2022-03-24 06:53:10|168.93|166.13|168.97|166.17|168.97|166.17|168.93|166.13|0
1648104800000|2022-03-24 06:53:20|168.93|166.13|168.93|166.13|168.93|166.13|168.93|166.13|0
1648104820000|2022-03-24 06:53:40|168.88|166.08|168.93|166.13|168.93|166.13|168.88|166.08|0
1648104830000|2022-03-24 06:53:50|168.83|166.03|168.83|166.03|168.83|166.03|168.83|166.03|0
1648104840000|2022-03-24 06:54:00|168.93|166.13|169.02|166.22|169.02|166.22|168.93|166.13|0
1648104850000|2022-03-24 06:54:10|168.93|166.13|168.93|166.13|169.02|166.22|168.93|166.13|0
1648104860000|2022-03-24 06:54:20|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1648104870000|2022-03-24 06:54:30|168.93|166.13|168.93|166.13|168.93|166.13|168.93|166.13|0
1648104880000|2022-03-24 06:54:40|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1648104890000|2022-03-24 06:54:50|168.93|166.13|168.97|166.17|168.97|166.17|168.93|166.13|0
1648104900000|2022-03-24 06:55:00|168.93|166.13|169.02|166.22|169.02|166.22|168.93|166.13|0
1648104920000|2022-03-24 06:55:20|168.93|166.13|168.93|166.13|168.93|166.13|168.93|166.13|0
1648104980000|2022-03-24 06:56:20|168.88|166.08|168.88|166.08|168.93|166.13|168.88|166.08|0
1648104990000|2022-03-24 06:56:30|168.83|166.03|168.92|166.12|168.92|166.12|168.83|166.03|0
1648105000000|2022-03-24 06:56:40|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1648105010000|2022-03-24 06:56:50|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1648105030000|2022-03-24 06:57:10|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1648105040000|2022-03-24 06:57:20|169.02|166.22|169.02|166.22|169.11|166.31|169.02|166.22|0
1648105060000|2022-03-24 06:57:40|169.11|166.31|169.06|166.26|169.11|166.31|169.06|166.26|0
1648105080000|2022-03-24 06:58:00|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1648105090000|2022-03-24 06:58:10|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1648105100000|2022-03-24 06:58:20|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1648105120000|2022-03-24 06:58:40|169.06|166.26|169.02|166.22|169.06|166.26|169.02|166.22|0
1648105150000|2022-03-24 06:59:10|169.06|166.26|169.06|166.26|169.06|166.26|169.02|166.22|0
1648105160000|2022-03-24 06:59:20|169.11|166.31|169.02|166.22|169.11|166.31|169.02|166.22|0
1648105170000|2022-03-24 06:59:30|169.06|166.26|169.11|166.31|169.11|166.31|169.06|166.26|0
1648105180000|2022-03-24 06:59:40|169.06|166.26|169.11|166.31|169.11|166.31|169.02|166.22|0
1648105190000|2022-03-24 06:59:50|169.06|166.26|169.02|166.22|169.06|166.26|169.02|166.22|0
1648105200000|2022-03-24 07:00:00|169.11|166.31|169.21|166.41|169.21|166.41|169.11|166.31|0
1648105210000|2022-03-24 07:00:10|169.25|166.45|169.21|166.41|169.25|166.45|169.21|166.41|0
1648105220000|2022-03-24 07:00:20|169.3|166.5|169.49|166.69|169.49|166.69|169.3|166.5|0
1648105250000|2022-03-24 07:00:50|169.68|166.88|169.59|166.79|169.68|166.88|169.59|166.79|0
1648105260000|2022-03-24 07:01:00|169.4|166.6|169.4|166.6|169.4|166.6|169.4|166.6|0
1648105270000|2022-03-24 07:01:10|169.49|166.69|169.59|166.79|169.59|166.79|169.49|166.69|0
1648105280000|2022-03-24 07:01:20|169.68|166.88|169.54|166.74|169.68|166.88|169.54|166.74|0
1648105290000|2022-03-24 07:01:30|169.59|166.79|169.59|166.79|169.59|166.79|169.59|166.79|0
1648105300000|2022-03-24 07:01:40|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1648105310000|2022-03-24 07:01:50|169.87|167.07|170.16|167.36|170.16|167.36|169.87|167.07|0
1648105320000|2022-03-24 07:02:00|170.06|167.26|169.97|167.17|170.06|167.26|169.97|167.17|0
1648105330000|2022-03-24 07:02:10|169.68|166.88|169.78|166.98|169.82|167.02|169.68|166.88|0
1648105340000|2022-03-24 07:02:20|169.59|166.79|169.59|166.79|169.59|166.79|169.59|166.79|0
1648105350000|2022-03-24 07:02:30|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1648105370000|2022-03-24 07:02:50|169.59|166.79|169.49|166.69|169.59|166.79|169.49|166.69|0
1648105380000|2022-03-24 07:03:00|169.59|166.79|169.54|166.74|169.59|166.79|169.49|166.69|0
1648105390000|2022-03-24 07:03:10|169.59|166.79|169.4|166.6|169.59|166.79|169.4|166.6|0
1648105400000|2022-03-24 07:03:20|169.49|166.69|169.49|166.69|169.49|166.69|169.49|166.69|0
1648105410000|2022-03-24 07:03:30|169.59|166.79|169.49|166.69|169.59|166.79|169.49|166.69|0
1648105440000|2022-03-24 07:04:00|169.59|166.79|169.59|166.79|169.68|166.88|169.59|166.79|0
1648105450000|2022-03-24 07:04:10|169.63|166.83|169.78|166.98|169.78|166.98|169.63|166.83|0
1648105460000|2022-03-24 07:04:20|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1648105470000|2022-03-24 07:04:30|169.59|166.79|169.59|166.79|169.59|166.79|169.59|166.79|0
1648105490000|2022-03-24 07:04:50|169.49|166.69|169.49|166.69|169.49|166.69|169.49|166.69|0
1648105500000|2022-03-24 07:05:00|169.24|166.84|169.2|166.8|169.24|166.84|169.1|166.7|0
1648105510000|2022-03-24 07:05:10|169.15|166.75|169.2|166.8|169.2|166.8|169.1|166.7|0
1648105520000|2022-03-24 07:05:20|169.15|166.75|169.2|166.8|169.2|166.8|169.15|166.75|0
1648105530000|2022-03-24 07:05:30|169.1|166.7|169.1|166.7|169.1|166.7|169.1|166.7|0
1648105540000|2022-03-24 07:05:40|169.01|166.61|168.82|166.42|169.01|166.61|168.82|166.42|0
1648105550000|2022-03-24 07:05:50|168.72|166.32|168.72|166.32|168.72|166.32|168.72|166.32|0
1648105570000|2022-03-24 07:06:10|168.82|166.42|168.63|166.23|168.82|166.42|168.63|166.23|0
1648105610000|2022-03-24 07:06:50|168.72|166.32|168.82|166.42|168.82|166.42|168.72|166.32|0
1648105620000|2022-03-24 07:07:00|168.91|166.51|168.72|166.32|168.91|166.51|168.72|166.32|0
1648105630000|2022-03-24 07:07:10|168.77|166.37|168.82|166.42|168.82|166.42|168.77|166.37|0
1648105640000|2022-03-24 07:07:20|168.86|166.46|168.82|166.42|168.86|166.46|168.82|166.42|0
1648105650000|2022-03-24 07:07:30|168.77|166.37|168.72|166.32|168.82|166.42|168.72|166.32|0
1648105660000|2022-03-24 07:07:40|168.63|166.23|168.63|166.23|168.67|166.27|168.63|166.23|0
1648105710000|2022-03-24 07:08:30|168.72|166.32|168.72|166.32|168.72|166.32|168.72|166.32|0
1648105720000|2022-03-24 07:08:40|168.82|166.42|168.82|166.42|168.82|166.42|168.82|166.42|0
1648105730000|2022-03-24 07:08:50|168.72|166.32|168.72|166.32|168.72|166.32|168.72|166.32|0
1648105740000|2022-03-24 07:09:00|168.77|166.37|168.82|166.42|168.82|166.42|168.77|166.37|0
1648105770000|2022-03-24 07:09:30|168.72|166.32|168.77|166.37|168.77|166.37|168.72|166.32|0
1648105780000|2022-03-24 07:09:40|168.82|166.42|168.91|166.51|168.91|166.51|168.82|166.42|0
1648105790000|2022-03-24 07:09:50|169|166.6|169.05|166.65|169.05|166.65|169|166.6|0
1648105800000|2022-03-24 07:10:00|169|166.6|169.19|166.79|169.19|166.79|169|166.6|0
1648105810000|2022-03-24 07:10:10|169.14|166.74|169.19|166.79|169.19|166.79|169.1|166.7|0
1648105820000|2022-03-24 07:10:20|169.29|166.89|169.29|166.89|169.29|166.89|169.29|166.89|0
1648105830000|2022-03-24 07:10:30|169.19|166.79|169.29|166.89|169.29|166.89|169.19|166.79|0
1648105850000|2022-03-24 07:10:50|169.19|166.79|169.19|166.79|169.19|166.79|169.19|166.79|0
1648105870000|2022-03-24 07:11:10|169.1|166.7|169.1|166.7|169.1|166.7|169.1|166.7|0
1648105880000|2022-03-24 07:11:20|169.14|166.74|169.05|166.65|169.14|166.74|169.05|166.65|0
1648105890000|2022-03-24 07:11:30|169|166.6|169.14|166.74|169.14|166.74|169|166.6|0
1648105900000|2022-03-24 07:11:40|169.19|166.79|169.19|166.79|169.19|166.79|169.19|166.79|0
1648105910000|2022-03-24 07:11:50|169.1|166.7|169.1|166.7|169.1|166.7|169.1|166.7|0
1648105920000|2022-03-24 07:12:00|169.19|166.79|169.29|166.89|169.29|166.89|169.19|166.79|0
1648105930000|2022-03-24 07:12:10|169.33|166.93|169.33|166.93|169.33|166.93|169.29|166.89|0
1648105940000|2022-03-24 07:12:20|169.29|166.89|169.29|166.89|169.29|166.89|169.29|166.89|0
1648105960000|2022-03-24 07:12:40|169.19|166.79|169.24|166.84|169.24|166.84|169.19|166.79|0
1648105970000|2022-03-24 07:12:50|169.29|166.89|169.19|166.79|169.29|166.89|169.19|166.79|0
1648105980000|2022-03-24 07:13:00|169.1|166.7|169.14|166.74|169.14|166.74|169.1|166.7|0
1648105990000|2022-03-24 07:13:10|169.1|166.7|169.1|166.7|169.1|166.7|169.1|166.7|0
1648106000000|2022-03-24 07:13:20|169.05|166.65|169.1|166.7|169.1|166.7|169.05|166.65|0
1648106020000|2022-03-24 07:13:40|169|166.6|169.1|166.7|169.1|166.7|169|166.6|0
1648106030000|2022-03-24 07:13:50|169|166.6|169|166.6|169|166.6|169|166.6|0
1648106040000|2022-03-24 07:14:00|169.1|166.7|169|166.6|169.1|166.7|169|166.6|0
1648106060000|2022-03-24 07:14:20|169.19|166.79|169.29|166.89|169.29|166.89|169.19|166.79|0
1648106070000|2022-03-24 07:14:30|169.33|166.93|169.33|166.93|169.38|166.98|169.33|166.93|0
1648106080000|2022-03-24 07:14:40|169.48|167.08|169.57|167.17|169.57|167.17|169.48|167.08|0
1648106090000|2022-03-24 07:14:50|169.76|167.36|169.76|167.36|169.86|167.46|169.76|167.36|0
1648106100000|2022-03-24 07:15:00|169.86|167.46|169.76|167.36|169.86|167.46|169.76|167.36|0
1648106110000|2022-03-24 07:15:10|169.81|167.41|169.86|167.46|169.86|167.46|169.81|167.41|0
1648106120000|2022-03-24 07:15:20|169.9|167.5|169.95|167.55|169.95|167.55|169.9|167.5|0
1648106130000|2022-03-24 07:15:30|169.86|167.46|169.86|167.46|169.86|167.46|169.86|167.46|0
1648106140000|2022-03-24 07:15:40|169.95|167.55|169.95|167.55|169.95|167.55|169.95|167.55|0
1648106150000|2022-03-24 07:15:50|170.33|167.93|170.14|167.74|170.33|167.93|170.14|167.74|0
1648106160000|2022-03-24 07:16:00|170.05|167.65|170|167.6|170.05|167.65|169.95|167.55|0
1648106170000|2022-03-24 07:16:10|170.05|167.65|169.9|167.5|170.05|167.65|169.9|167.5|0
1648106180000|2022-03-24 07:16:20|169.86|167.46|169.95|167.55|169.95|167.55|169.86|167.46|0
1648106190000|2022-03-24 07:16:30|170.05|167.65|170.05|167.65|170.05|167.65|170.05|167.65|0
1648106200000|2022-03-24 07:16:40|170.14|167.74|170.14|167.74|170.14|167.74|170.05|167.65|0
1648106220000|2022-03-24 07:17:00|170.24|167.84|170.05|167.65|170.24|167.84|170.05|167.65|0
1648106230000|2022-03-24 07:17:10|170.14|167.74|170.09|167.69|170.14|167.74|170.09|167.69|0
1648106240000|2022-03-24 07:17:20|170.14|167.74|170|167.6|170.14|167.74|170|167.6|0
1648106250000|2022-03-24 07:17:30|170.05|167.65|169.86|167.46|170.05|167.65|169.86|167.46|0
1648106270000|2022-03-24 07:17:50|169.95|167.55|169.86|167.46|169.95|167.55|169.86|167.46|0
1648106280000|2022-03-24 07:18:00|169.95|167.55|170.14|167.74|170.14|167.74|169.95|167.55|0
1648106290000|2022-03-24 07:18:10|170.28|167.88|170.33|167.93|170.33|167.93|170.28|167.88|0
1648106310000|2022-03-24 07:18:30|170.24|167.84|170.24|167.84|170.24|167.84|170.24|167.84|0
1648106320000|2022-03-24 07:18:40|170.33|167.93|170.33|167.93|170.43|168.03|170.33|167.93|0
1648106330000|2022-03-24 07:18:50|170.38|167.98|170.38|167.98|170.43|168.03|170.38|167.98|0
1648106340000|2022-03-24 07:19:00|170.33|167.93|170.33|167.93|170.33|167.93|170.33|167.93|0
1648106350000|2022-03-24 07:19:10|170.38|167.98|170.43|168.03|170.43|168.03|170.33|167.93|0
1648106360000|2022-03-24 07:19:20|170.71|168.31|170.71|168.31|170.71|168.31|170.71|168.31|0
1648106370000|2022-03-24 07:19:30|170.62|168.22|170.81|168.41|170.81|168.41|170.62|168.22|0
1648106380000|2022-03-24 07:19:40|170.76|168.36|171.28|168.88|171.28|168.88|170.76|168.36|0
1648106390000|2022-03-24 07:19:50|171.19|168.79|171.19|168.79|171.19|168.79|171.19|168.79|0
1648106400000|2022-03-24 07:20:00|171.09|168.69|171.28|168.88|171.28|168.88|171.09|168.69|0
1648106410000|2022-03-24 07:20:10|171.38|168.98|171.48|169.08|171.48|169.08|171.33|168.93|0
1648106420000|2022-03-24 07:20:20|171.38|168.98|171.38|168.98|171.47|169.07|171.38|168.98|0
1648106430000|2022-03-24 07:20:30|171.47|169.07|174.5|172.1|174.55|172.15|171.47|169.07|0
1648106440000|2022-03-24 07:20:40|174.4|172|174.4|172|174.4|172|174.4|172|0
1648106450000|2022-03-24 07:20:50|174.45|172.05|174.45|172.05|174.5|172.1|174.45|172.05|0
1648106460000|2022-03-24 07:21:00|174.4|172|174.4|172|174.4|172|174.4|172|0
1648106470000|2022-03-24 07:21:10|174.35|171.95|174.21|171.81|174.35|171.95|174.21|171.81|0
1648106480000|2022-03-24 07:21:20|174.31|171.91|174.31|171.91|174.31|171.91|174.31|171.91|0
1648106500000|2022-03-24 07:21:40|174.21|171.81|174.31|171.91|174.31|171.91|174.21|171.81|0
1648106520000|2022-03-24 07:22:00|174.21|171.81|174.21|171.81|174.21|171.81|174.16|171.76|0
1648106530000|2022-03-24 07:22:10|174.02|171.62|174.02|171.62|174.02|171.62|174.02|171.62|0
1648106540000|2022-03-24 07:22:20|173.92|171.52|173.54|171.14|173.92|171.52|173.54|171.14|0
1648106550000|2022-03-24 07:22:30|173.63|171.23|173.63|171.23|173.63|171.23|173.54|171.14|0
1648106560000|2022-03-24 07:22:40|173.58|171.18|173.44|171.04|173.58|171.18|173.44|171.04|0
1648106570000|2022-03-24 07:22:50|173.35|170.95|173.25|170.85|173.35|170.95|173.25|170.85|0
1648106580000|2022-03-24 07:23:00|173.35|170.95|171.79|169.39|173.35|170.95|171.79|169.39|0
1648106590000|2022-03-24 07:23:10|171.84|169.44|171.79|169.39|171.84|169.44|171.79|169.39|0
1648106600000|2022-03-24 07:23:20|171.69|169.29|171.69|169.29|171.69|169.29|171.69|169.29|0
1648106610000|2022-03-24 07:23:30|171.5|169.1|171.31|168.91|171.5|169.1|171.31|168.91|0
1648106630000|2022-03-24 07:23:50|171.41|169.01|171.31|168.91|171.41|169.01|171.31|168.91|0
1648106640000|2022-03-24 07:24:00|171.41|169.01|171.22|168.82|171.41|169.01|171.22|168.82|0
1648106650000|2022-03-24 07:24:10|171.12|168.72|171.12|168.72|171.12|168.72|171.12|168.72|0
1648106670000|2022-03-24 07:24:30|171.03|168.63|170.93|168.53|171.03|168.63|170.93|168.53|0
1648106680000|2022-03-24 07:24:40|170.74|168.34|170.84|168.44|170.84|168.44|170.74|168.34|0
1648106690000|2022-03-24 07:24:50|170.93|168.53|170.93|168.53|170.93|168.53|170.84|168.44|0
1648106700000|2022-03-24 07:25:00|170.84|168.44|170.74|168.34|170.84|168.44|170.74|168.34|0
1648106710000|2022-03-24 07:25:10|170.69|168.29|170.84|168.44|170.84|168.44|170.69|168.29|0
1648106730000|2022-03-24 07:25:30|170.88|168.48|170.84|168.44|170.88|168.48|170.84|168.44|0
1648106740000|2022-03-24 07:25:40|170.74|168.34|170.84|168.44|170.84|168.44|170.74|168.34|0
1648106750000|2022-03-24 07:25:50|170.74|168.34|170.6|168.2|170.74|168.34|170.6|168.2|0
1648106760000|2022-03-24 07:26:00|170.55|168.15|170.55|168.15|170.65|168.25|170.55|168.15|0
1648106770000|2022-03-24 07:26:10|170.6|168.2|170.65|168.25|170.65|168.25|170.55|168.15|0
1648106780000|2022-03-24 07:26:20|170.55|168.15|170.65|168.25|170.65|168.25|170.55|168.15|0
1648106800000|2022-03-24 07:26:40|170.84|168.44|170.84|168.44|170.84|168.44|170.74|168.34|0
1648106810000|2022-03-24 07:26:50|170.93|168.53|170.93|168.53|170.93|168.53|170.93|168.53|0
1648106820000|2022-03-24 07:27:00|171.03|168.63|170.93|168.53|171.03|168.63|170.84|168.44|0
1648106830000|2022-03-24 07:27:10|170.98|168.58|170.88|168.48|171.03|168.63|170.88|168.48|0
1648106840000|2022-03-24 07:27:20|170.93|168.53|170.84|168.44|170.93|168.53|170.84|168.44|0
1648106850000|2022-03-24 07:27:30|170.93|168.53|170.88|168.48|170.93|168.53|170.88|168.48|0
1648106860000|2022-03-24 07:27:40|170.84|168.44|170.74|168.34|170.84|168.44|170.74|168.34|0
1648106870000|2022-03-24 07:27:50|170.69|168.29|170.74|168.34|170.74|168.34|170.69|168.29|0
1648106880000|2022-03-24 07:28:00|170.88|168.48|170.84|168.44|170.88|168.48|170.84|168.44|0
1648106890000|2022-03-24 07:28:10|170.88|168.48|170.93|168.53|170.93|168.53|170.88|168.48|0
1648106900000|2022-03-24 07:28:20|170.88|168.48|170.93|168.53|170.93|168.53|170.88|168.48|0
1648106910000|2022-03-24 07:28:30|170.84|168.44|171.03|168.63|171.03|168.63|170.84|168.44|0
1648106920000|2022-03-24 07:28:40|171.12|168.72|171.12|168.72|171.22|168.82|171.12|168.72|0
1648106930000|2022-03-24 07:28:50|171.17|168.77|171.26|168.86|171.26|168.86|171.17|168.77|0
1648106940000|2022-03-24 07:29:00|171.31|168.91|171.31|168.91|171.31|168.91|171.31|168.91|0
1648106950000|2022-03-24 07:29:10|171.41|169.01|171.5|169.1|171.6|169.2|171.41|169.01|0
1648106960000|2022-03-24 07:29:20|171.45|169.05|171.41|169.01|171.5|169.1|171.41|169.01|0
1648106970000|2022-03-24 07:29:30|171.36|168.96|171.5|169.1|171.69|169.29|171.36|168.96|0
1648106980000|2022-03-24 07:29:40|171.41|169.01|171.5|169.1|171.5|169.1|171.41|169.01|0
1648106990000|2022-03-24 07:29:50|171.45|169.05|171.5|169.1|171.5|169.1|171.45|169.05|0
1648107000000|2022-03-24 07:30:00|171.55|169.15|171.41|169.01|171.6|169.2|171.41|169.01|0
1648107010000|2022-03-24 07:30:10|171.31|168.91|171.45|169.05|171.45|169.05|171.26|168.86|0
1648107020000|2022-03-24 07:30:20|171.5|169.1|171.5|169.1|171.69|169.29|171.5|169.1|0
1648107030000|2022-03-24 07:30:30|171.45|169.05|171.41|169.01|171.45|169.05|171.41|169.01|0
1648107040000|2022-03-24 07:30:40|171.31|168.91|171.26|168.86|171.31|168.91|171.22|168.82|0
1648107050000|2022-03-24 07:30:50|171.22|168.82|171.22|168.82|171.26|168.86|171.22|168.82|0
1648107060000|2022-03-24 07:31:00|171.31|168.91|171.21|168.81|171.31|168.91|171.12|168.72|0
1648107070000|2022-03-24 07:31:10|171.31|168.91|171.26|168.86|171.31|168.91|171.26|168.86|0
1648107080000|2022-03-24 07:31:20|171.21|168.81|171.21|168.81|171.21|168.81|171.12|168.72|0
1648107090000|2022-03-24 07:31:30|171.12|168.72|171.12|168.72|171.12|168.72|171.12|168.72|0
1648107100000|2022-03-24 07:31:40|171.07|168.67|171.12|168.72|171.12|168.72|171.07|168.67|0
1648107110000|2022-03-24 07:31:50|171.21|168.81|171.26|168.86|171.26|168.86|171.21|168.81|0
1648107120000|2022-03-24 07:32:00|171.21|168.81|171.6|169.2|171.6|169.2|171.21|168.81|0
1648107140000|2022-03-24 07:32:20|171.55|169.15|171.55|169.15|171.55|169.15|171.55|169.15|0
1648107150000|2022-03-24 07:32:30|171.5|169.1|171.31|168.91|171.5|169.1|171.31|168.91|0
1648107160000|2022-03-24 07:32:40|171.36|168.96|171.31|168.91|171.36|168.96|171.31|168.91|0
1648107170000|2022-03-24 07:32:50|171.4|169|171.6|169.2|171.6|169.2|171.4|169|0
1648107180000|2022-03-24 07:33:00|171.45|169.05|171.55|169.15|171.6|169.2|171.45|169.05|0
1648107190000|2022-03-24 07:33:10|171.4|169|171.5|169.1|171.5|169.1|171.4|169|0
1648107200000|2022-03-24 07:33:20|171.4|169|171.55|169.15|171.55|169.15|171.4|169|0
1648107210000|2022-03-24 07:33:30|171.6|169.2|171.6|169.2|171.6|169.2|171.6|169.2|0
1648107220000|2022-03-24 07:33:40|171.55|169.15|171.6|169.2|171.6|169.2|171.5|169.1|0
1648107230000|2022-03-24 07:33:50|171.5|169.1|171.31|168.91|171.5|169.1|171.31|168.91|0
1648107240000|2022-03-24 07:34:00|171.35|168.95|171.31|168.91|171.4|169|171.31|168.91|0
1648107250000|2022-03-24 07:34:10|171.4|169|171.4|169|171.4|169|171.4|169|0
1648107260000|2022-03-24 07:34:20|171.5|169.1|171.4|169|171.5|169.1|171.4|169|0
1648107270000|2022-03-24 07:34:30|171.5|169.1|171.5|169.1|171.5|169.1|171.45|169.05|0
1648107280000|2022-03-24 07:34:40|171.59|169.19|171.45|169.05|171.59|169.19|171.35|168.95|0
1648107290000|2022-03-24 07:34:50|171.4|169|171.4|169|171.4|169|171.4|169|0
1648107300000|2022-03-24 07:35:00|171.31|168.91|171.35|168.95|171.35|168.95|171.31|168.91|0
1648107310000|2022-03-24 07:35:10|171.31|168.91|171.31|168.91|171.31|168.91|171.26|168.86|0
1648107320000|2022-03-24 07:35:20|171.26|168.86|171.21|168.81|171.26|168.86|171.21|168.81|0
1648107330000|2022-03-24 07:35:30|171.16|168.76|171.16|168.76|171.16|168.76|171.16|168.76|0
1648107340000|2022-03-24 07:35:40|171.21|168.81|171.26|168.86|171.26|168.86|171.16|168.76|0
1648107350000|2022-03-24 07:35:50|171.31|168.91|171.21|168.81|171.31|168.91|171.21|168.81|0
1648107360000|2022-03-24 07:36:00|171.16|168.76|171.26|168.86|171.31|168.91|171.16|168.76|0
1648107370000|2022-03-24 07:36:10|171.21|168.81|171.31|168.91|171.31|168.91|171.21|168.81|0
1648107380000|2022-03-24 07:36:20|171.26|168.86|171.35|168.95|171.35|168.95|171.26|168.86|0
1648107390000|2022-03-24 07:36:30|171.4|169|171.4|169|171.4|169|171.4|169|0
1648107400000|2022-03-24 07:36:40|171.31|168.91|171.31|168.91|171.31|168.91|171.31|168.91|0
1648107410000|2022-03-24 07:36:50|171.35|168.95|171.4|169|171.4|169|171.35|168.95|0
1648107420000|2022-03-24 07:37:00|171.31|168.91|171.21|168.81|171.31|168.91|171.21|168.81|0
1648107430000|2022-03-24 07:37:10|171.12|168.72|171.21|168.81|171.21|168.81|171.12|168.72|0
1648107440000|2022-03-24 07:37:20|171.16|168.76|171.21|168.81|171.21|168.81|171.16|168.76|0
1648107460000|2022-03-24 07:37:40|171.12|168.72|171.07|168.67|171.12|168.72|171.02|168.62|0
1648107470000|2022-03-24 07:37:50|171.02|168.62|171.07|168.67|171.07|168.67|171.02|168.62|0
1648107480000|2022-03-24 07:38:00|171.12|168.72|171.02|168.62|171.12|168.72|171.02|168.62|0
1648107490000|2022-03-24 07:38:10|170.74|168.34|170.74|168.34|170.74|168.34|170.74|168.34|0
1648107500000|2022-03-24 07:38:20|170.83|168.43|170.74|168.34|170.83|168.43|170.74|168.34|0
1648107520000|2022-03-24 07:38:40|170.83|168.43|170.83|168.43|170.83|168.43|170.83|168.43|0
1648107530000|2022-03-24 07:38:50|170.74|168.34|170.74|168.34|170.74|168.34|170.69|168.29|0
1648107550000|2022-03-24 07:39:10|170.78|168.38|170.64|168.24|170.78|168.38|170.64|168.24|0
1648107560000|2022-03-24 07:39:20|170.55|168.15|170.55|168.15|170.55|168.15|170.55|168.15|0
1648107580000|2022-03-24 07:39:40|170.64|168.24|170.74|168.34|170.74|168.34|170.64|168.24|0
1648107590000|2022-03-24 07:39:50|170.69|168.29|170.64|168.24|170.69|168.29|170.64|168.24|0
1648107600000|2022-03-24 07:40:00|170.83|168.43|170.69|168.29|170.83|168.43|170.69|168.29|0
1648107610000|2022-03-24 07:40:10|170.74|168.34|170.64|168.24|170.74|168.34|170.64|168.24|0
1648107620000|2022-03-24 07:40:20|170.55|168.15|170.55|168.15|170.55|168.15|170.55|168.15|0
1648107630000|2022-03-24 07:40:30|170.64|168.24|170.64|168.24|170.64|168.24|170.64|168.24|0
1648107640000|2022-03-24 07:40:40|170.69|168.29|170.74|168.34|170.74|168.34|170.69|168.29|0
1648107650000|2022-03-24 07:40:50|170.69|168.29|170.74|168.34|170.74|168.34|170.64|168.24|0
1648107660000|2022-03-24 07:41:00|170.64|168.24|170.83|168.43|170.93|168.53|170.64|168.24|0
1648107670000|2022-03-24 07:41:10|170.78|168.38|170.74|168.34|170.78|168.38|170.74|168.34|0
1648107680000|2022-03-24 07:41:20|170.78|168.38|170.74|168.34|170.78|168.38|170.74|168.34|0
1648107690000|2022-03-24 07:41:30|170.78|168.38|170.83|168.43|170.83|168.43|170.78|168.38|0
1648107730000|2022-03-24 07:42:10|170.78|168.38|170.83|168.43|170.83|168.43|170.78|168.38|0
1648107740000|2022-03-24 07:42:20|171.02|168.62|171.21|168.81|171.31|168.91|171.02|168.62|0
1648107750000|2022-03-24 07:42:30|171.12|168.72|171.12|168.72|171.21|168.81|171.12|168.72|0
1648107760000|2022-03-24 07:42:40|171.21|168.81|171.12|168.72|171.21|168.81|171.12|168.72|0
1648107770000|2022-03-24 07:42:50|171.21|168.81|171.21|168.81|171.31|168.91|171.21|168.81|0
1648107780000|2022-03-24 07:43:00|171.31|168.91|171.4|169|171.4|169|171.31|168.91|0
1648107790000|2022-03-24 07:43:10|171.5|169.1|171.5|169.1|171.5|169.1|171.4|169|0
1648107800000|2022-03-24 07:43:20|171.4|169|171.4|169|171.4|169|171.4|169|0
1648107820000|2022-03-24 07:43:40|171.31|168.91|171.4|169|171.4|169|171.31|168.91|0
1648107830000|2022-03-24 07:43:50|171.31|168.91|171.31|168.91|171.31|168.91|171.31|168.91|0
1648107840000|2022-03-24 07:44:00|171.4|169|171.26|168.86|171.4|169|171.26|168.86|0
1648107850000|2022-03-24 07:44:10|171.31|168.91|171.31|168.91|171.31|168.91|171.31|168.91|0
1648107860000|2022-03-24 07:44:20|171.35|168.95|171.21|168.81|171.35|168.95|171.21|168.81|0
1648107870000|2022-03-24 07:44:30|171.16|168.76|171.21|168.81|171.21|168.81|171.12|168.72|0
1648107880000|2022-03-24 07:44:40|171.31|168.91|171.16|168.76|171.31|168.91|171.16|168.76|0
1648107890000|2022-03-24 07:44:50|171.21|168.81|171.11|168.71|171.21|168.81|171.11|168.71|0
1648107900000|2022-03-24 07:45:00|171.02|168.62|170.97|168.57|171.02|168.62|170.97|168.57|0
1648107910000|2022-03-24 07:45:10|170.92|168.52|171.02|168.62|171.02|168.62|170.92|168.52|0
1648107920000|2022-03-24 07:45:20|170.92|168.52|170.92|168.52|170.92|168.52|170.92|168.52|0
1648107960000|2022-03-24 07:46:00|170.83|168.43|170.83|168.43|170.83|168.43|170.83|168.43|0
1648107980000|2022-03-24 07:46:20|170.73|168.33|170.73|168.33|170.73|168.33|170.64|168.24|0
1648107990000|2022-03-24 07:46:30|170.78|168.38|170.73|168.33|170.78|168.38|170.73|168.33|0
1648108000000|2022-03-24 07:46:40|170.78|168.38|170.78|168.38|170.78|168.38|170.73|168.33|0
1648108010000|2022-03-24 07:46:50|170.73|168.33|170.83|168.43|170.83|168.43|170.73|168.33|0
1648108020000|2022-03-24 07:47:00|170.87|168.47|171.11|168.71|171.11|168.71|170.87|168.47|0
1648108030000|2022-03-24 07:47:10|171.06|168.66|171.02|168.62|171.06|168.66|171.02|168.62|0
1648108040000|2022-03-24 07:47:20|171.11|168.71|171.11|168.71|171.11|168.71|171.11|168.71|0
1648108050000|2022-03-24 07:47:30|171.21|168.81|171.21|168.81|171.3|168.9|171.21|168.81|0
1648108060000|2022-03-24 07:47:40|171.25|168.85|171.5|169.1|171.59|169.19|171.25|168.85|0
1648108080000|2022-03-24 07:48:00|171.49|169.09|170.92|168.52|171.49|169.09|170.92|168.52|0
1648108110000|2022-03-24 07:48:30|171.02|168.62|171.06|168.66|171.11|168.71|171.02|168.62|0
1648108120000|2022-03-24 07:48:40|171.11|168.71|171.02|168.62|171.11|168.71|171.02|168.62|0
1648108140000|2022-03-24 07:49:00|171.06|168.66|171.02|168.62|171.06|168.66|171.02|168.62|0
1648108150000|2022-03-24 07:49:10|170.92|168.52|170.92|168.52|171.02|168.62|170.92|168.52|0
1648108160000|2022-03-24 07:49:20|170.83|168.43|170.73|168.33|170.83|168.43|170.73|168.33|0
1648108170000|2022-03-24 07:49:30|170.83|168.43|170.83|168.43|170.83|168.43|170.83|168.43|0
1648108180000|2022-03-24 07:49:40|170.73|168.33|170.73|168.33|170.73|168.33|170.73|168.33|0
1648108200000|2022-03-24 07:50:00|170.83|168.43|170.73|168.33|170.83|168.43|170.73|168.33|0
1648108210000|2022-03-24 07:50:10|170.68|168.28|170.54|168.14|170.68|168.28|170.54|168.14|0
1648108220000|2022-03-24 07:50:20|170.59|168.19|170.64|168.24|170.64|168.24|170.59|168.19|0
1648108230000|2022-03-24 07:50:30|170.59|168.19|170.54|168.14|170.59|168.19|170.54|168.14|0
1648108260000|2022-03-24 07:51:00|170.59|168.19|170.59|168.19|170.64|168.24|170.59|168.19|0
1648108270000|2022-03-24 07:51:10|170.54|168.14|170.59|168.19|170.59|168.19|170.54|168.14|0
1648108280000|2022-03-24 07:51:20|170.54|168.14|170.54|168.14|170.54|168.14|170.54|168.14|0
1648108290000|2022-03-24 07:51:30|170.45|168.05|170.45|168.05|170.45|168.05|170.45|168.05|0
1648108340000|2022-03-24 07:52:20|170.54|168.14|170.64|168.24|170.64|168.24|170.54|168.14|0
1648108350000|2022-03-24 07:52:30|170.54|168.14|170.45|168.05|170.54|168.14|170.45|168.05|0
1648108370000|2022-03-24 07:52:50|170.54|168.14|170.54|168.14|170.54|168.14|170.49|168.09|0
1648108380000|2022-03-24 07:53:00|170.45|168.05|170.45|168.05|170.45|168.05|170.45|168.05|0
1648108390000|2022-03-24 07:53:10|170.49|168.09|170.35|167.95|170.49|168.09|170.35|167.95|0
1648108400000|2022-03-24 07:53:20|170.4|168|170.35|167.95|170.4|168|170.35|167.95|0
1648108410000|2022-03-24 07:53:30|170.4|168|170.45|168.05|170.45|168.05|170.4|168|0
1648108430000|2022-03-24 07:53:50|170.54|168.14|170.54|168.14|170.54|168.14|170.54|168.14|0
1648108450000|2022-03-24 07:54:10|170.64|168.24|170.64|168.24|170.64|168.24|170.64|168.24|0
1648108460000|2022-03-24 07:54:20|170.54|168.14|170.54|168.14|170.59|168.19|170.54|168.14|0
1648108470000|2022-03-24 07:54:30|170.45|168.05|170.35|167.95|170.45|168.05|170.35|167.95|0
1648108490000|2022-03-24 07:54:50|170.4|168|170.4|168|170.4|168|170.4|168|0
1648108500000|2022-03-24 07:55:00|170.35|167.95|170.35|167.95|170.35|167.95|170.35|167.95|0
1648108540000|2022-03-24 07:55:40|170.26|167.86|170.26|167.86|170.26|167.86|170.26|167.86|0
1648108550000|2022-03-24 07:55:50|170.35|167.95|170.35|167.95|170.35|167.95|170.35|167.95|0
1648108560000|2022-03-24 07:56:00|170.45|168.05|170.4|168|170.45|168.05|170.4|168|0
1648108570000|2022-03-24 07:56:10|170.45|168.05|170.45|168.05|170.45|168.05|170.45|168.05|0
1648108590000|2022-03-24 07:56:30|170.35|167.95|170.35|167.95|170.35|167.95|170.35|167.95|0
1648108600000|2022-03-24 07:56:40|170.45|168.05|170.45|168.05|170.45|168.05|170.45|168.05|0
1648108610000|2022-03-24 07:56:50|170.49|168.09|170.35|167.95|170.49|168.09|170.35|167.95|0
1648108620000|2022-03-24 07:57:00|170.45|168.05|170.45|168.05|170.54|168.14|170.45|168.05|0
1648108630000|2022-03-24 07:57:10|170.35|167.95|170.35|167.95|170.35|167.95|170.35|167.95|0
1648108640000|2022-03-24 07:57:20|170.45|168.05|170.35|167.95|170.45|168.05|170.35|167.95|0
1648108650000|2022-03-24 07:57:30|170.4|168|170.3|167.9|170.4|168|170.26|167.86|0
1648108660000|2022-03-24 07:57:40|170.26|167.86|170.45|168.05|170.45|168.05|170.26|167.86|0
1648108670000|2022-03-24 07:57:50|170.35|167.95|170.44|168.04|170.44|168.04|170.35|167.95|0
1648108680000|2022-03-24 07:58:00|170.35|167.95|170.44|168.04|170.44|168.04|170.35|167.95|0
1648108690000|2022-03-24 07:58:10|170.54|168.14|170.63|168.23|170.63|168.23|170.54|168.14|0
1648108700000|2022-03-24 07:58:20|170.59|168.19|170.59|168.19|170.59|168.19|170.59|168.19|0
1648108710000|2022-03-24 07:58:30|170.54|168.14|170.54|168.14|170.59|168.19|170.49|168.09|0
1648108720000|2022-03-24 07:58:40|170.63|168.23|170.63|168.23|170.63|168.23|170.59|168.19|0
1648108730000|2022-03-24 07:58:50|170.73|168.33|170.78|168.38|170.78|168.38|170.73|168.33|0
1648108740000|2022-03-24 07:59:00|170.73|168.33|170.92|168.52|170.92|168.52|170.73|168.33|0
1648108760000|2022-03-24 07:59:20|170.82|168.42|170.82|168.42|170.82|168.42|170.82|168.42|0
1648108770000|2022-03-24 07:59:30|170.78|168.38|170.78|168.38|170.78|168.38|170.78|168.38|0
1648108780000|2022-03-24 07:59:40|170.73|168.33|170.44|168.04|170.73|168.33|170.44|168.04|0
1648108790000|2022-03-24 07:59:50|170.54|168.14|170.49|168.09|170.54|168.14|170.44|168.04|0
1648108800000|2022-03-24 08:00:00|170.54|168.14|170.82|168.42|170.92|168.52|170.54|168.14|0
1648108810000|2022-03-24 08:00:10|170.63|168.23|170.44|168.04|170.63|168.23|170.44|168.04|0
1648108820000|2022-03-24 08:00:20|170.49|168.09|170.54|168.14|170.54|168.14|170.49|168.09|0
1648108830000|2022-03-24 08:00:30|170.73|168.33|170.54|168.14|170.82|168.42|170.54|168.14|0
1648108840000|2022-03-24 08:00:40|170.63|168.23|170.58|168.18|170.63|168.23|170.54|168.14|0
1648108850000|2022-03-24 08:00:50|170.68|168.28|170.82|168.42|170.82|168.42|170.58|168.18|0
1648108860000|2022-03-24 08:01:00|170.92|168.52|170.82|168.42|171.01|168.61|170.82|168.42|0
1648108870000|2022-03-24 08:01:10|171.01|168.61|171.11|168.71|171.11|168.71|170.92|168.52|0
1648108880000|2022-03-24 08:01:20|171.2|168.8|171.01|168.61|171.3|168.9|170.92|168.52|0
1648108890000|2022-03-24 08:01:30|170.96|168.56|171.11|168.71|171.15|168.75|170.96|168.56|0
1648108900000|2022-03-24 08:01:40|171.01|168.61|171.01|168.61|171.11|168.71|171.01|168.61|0
1648108910000|2022-03-24 08:01:50|171.2|168.8|171.2|168.8|171.39|168.99|171.2|168.8|0
1648108920000|2022-03-24 08:02:00|171.39|168.99|171.35|168.95|171.39|168.99|171.3|168.9|0
1648108930000|2022-03-24 08:02:10|171.39|168.99|171.68|169.28|171.78|169.38|171.39|168.99|0
1648108940000|2022-03-24 08:02:20|171.78|169.38|171.87|169.47|171.87|169.47|171.78|169.38|0
1648108950000|2022-03-24 08:02:30|171.82|169.42|171.87|169.47|171.87|169.47|171.82|169.42|0
1648108960000|2022-03-24 08:02:40|171.97|169.57|171.97|169.57|171.97|169.57|171.87|169.47|0
1648108970000|2022-03-24 08:02:50|171.92|169.52|171.78|169.38|171.97|169.57|171.78|169.38|0
1648108980000|2022-03-24 08:03:00|171.87|169.47|171.97|169.57|172.06|169.66|171.87|169.47|0
1648108990000|2022-03-24 08:03:10|172.16|169.76|171.97|169.57|172.16|169.76|171.97|169.57|0
1648109000000|2022-03-24 08:03:20|172.06|169.66|172.16|169.76|172.16|169.76|172.06|169.66|0
1648109010000|2022-03-24 08:03:30|172.25|169.85|172.39|169.99|172.39|169.99|172.25|169.85|0
1648109020000|2022-03-24 08:03:40|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1648109030000|2022-03-24 08:03:50|172.35|169.95|172.35|169.95|172.35|169.95|172.35|169.95|0
1648109050000|2022-03-24 08:04:10|172.25|169.85|172.25|169.85|172.25|169.85|172.25|169.85|0
1648109060000|2022-03-24 08:04:20|172.35|169.95|172.35|169.95|172.35|169.95|172.35|169.95|0
1648109070000|2022-03-24 08:04:30|172.39|169.99|172.44|170.04|172.44|170.04|172.39|169.99|0
1648109080000|2022-03-24 08:04:40|172.54|170.14|172.73|170.33|172.73|170.33|172.54|170.14|0
1648109090000|2022-03-24 08:04:50|172.83|170.43|172.83|170.43|172.83|170.43|172.83|170.43|0
1648109100000|2022-03-24 08:05:00|172.92|170.52|173.02|170.62|173.02|170.62|172.87|170.47|0
1648109110000|2022-03-24 08:05:10|173.06|170.66|173.11|170.71|173.11|170.71|173.02|170.62|0
1648109120000|2022-03-24 08:05:20|173.21|170.81|173.4|171|173.4|171|173.21|170.81|0
1648109130000|2022-03-24 08:05:30|173.35|170.95|173.59|171.19|173.59|171.19|173.35|170.95|0
1648109140000|2022-03-24 08:05:40|173.69|171.29|173.69|171.29|173.69|171.29|173.69|171.29|0
1648109150000|2022-03-24 08:05:50|173.64|171.24|173.69|171.29|173.69|171.29|173.64|171.24|0
1648109160000|2022-03-24 08:06:00|173.59|171.19|173.79|171.39|173.79|171.39|173.59|171.19|0
1648109170000|2022-03-24 08:06:10|173.74|171.34|173.74|171.34|173.79|171.39|173.74|171.34|0
1648109180000|2022-03-24 08:06:20|173.69|171.29|173.88|171.48|173.88|171.48|173.69|171.29|0
1648109190000|2022-03-24 08:06:30|173.83|171.43|173.88|171.48|173.88|171.48|173.83|171.43|0
1648109210000|2022-03-24 08:06:50|173.83|171.43|173.79|171.39|173.83|171.43|173.79|171.39|0
1648109220000|2022-03-24 08:07:00|173.88|171.48|173.79|171.39|173.88|171.48|173.79|171.39|0
1648109230000|2022-03-24 08:07:10|173.88|171.48|174.46|172.06|174.46|172.06|173.88|171.48|0
1648109240000|2022-03-24 08:07:20|174.75|172.35|174.8|172.4|174.8|172.4|174.65|172.25|0
1648109250000|2022-03-24 08:07:30|174.94|172.54|174.85|172.45|174.94|172.54|174.85|172.45|0
1648109260000|2022-03-24 08:07:40|175.04|172.64|175.04|172.64|175.04|172.64|174.85|172.45|0
1648109270000|2022-03-24 08:07:50|175.14|172.74|174.94|172.54|175.23|172.83|174.85|172.45|0
1648109280000|2022-03-24 08:08:00|174.89|172.49|174.75|172.35|174.89|172.49|174.75|172.35|0
1648109290000|2022-03-24 08:08:10|174.65|172.25|174.8|172.4|174.8|172.4|174.65|172.25|0
1648109300000|2022-03-24 08:08:20|174.85|172.45|174.7|172.3|174.85|172.45|174.7|172.3|0
1648109310000|2022-03-24 08:08:30|174.75|172.35|174.85|172.45|174.85|172.45|174.75|172.35|0
1648109320000|2022-03-24 08:08:40|174.8|172.4|174.75|172.35|174.8|172.4|174.75|172.35|0
1648109330000|2022-03-24 08:08:50|174.65|172.25|174.85|172.45|174.85|172.45|174.56|172.16|0
1648109340000|2022-03-24 08:09:00|174.75|172.35|174.65|172.25|174.75|172.35|174.6|172.2|0
1648109350000|2022-03-24 08:09:10|174.6|172.2|174.65|172.25|174.65|172.25|174.56|172.16|0
1648109360000|2022-03-24 08:09:20|174.56|172.16|174.46|172.06|174.56|172.16|174.46|172.06|0
1648109370000|2022-03-24 08:09:30|174.27|171.87|173.98|171.58|174.27|171.87|173.98|171.58|0
1648109380000|2022-03-24 08:09:40|173.88|171.48|173.98|171.58|173.98|171.58|173.88|171.48|0
1648109390000|2022-03-24 08:09:50|174.12|171.72|173.93|171.53|174.12|171.72|173.88|171.48|0
1648109400000|2022-03-24 08:10:00|173.98|171.58|174.36|171.96|174.36|171.96|173.98|171.58|0
1648109410000|2022-03-24 08:10:10|174.12|171.72|174.17|171.77|174.27|171.87|174.12|171.72|0
1648109420000|2022-03-24 08:10:20|174.27|171.87|174.56|172.16|174.56|172.16|174.27|171.87|0
1648109430000|2022-03-24 08:10:30|174.46|172.06|174.36|171.96|174.56|172.16|174.36|171.96|0
1648109440000|2022-03-24 08:10:40|174.46|172.06|174.17|171.77|174.46|172.06|174.17|171.77|0
1648109450000|2022-03-24 08:10:50|174.27|171.87|174.46|172.06|174.46|172.06|174.27|171.87|0
1648109460000|2022-03-24 08:11:00|174.56|172.16|174.56|172.16|174.56|172.16|174.56|172.16|0
1648109470000|2022-03-24 08:11:10|174.46|172.06|174.31|171.91|174.46|172.06|174.31|171.91|0
1648109480000|2022-03-24 08:11:20|174.27|171.87|173.98|171.58|174.36|171.96|173.98|171.58|0
1648109490000|2022-03-24 08:11:30|173.88|171.48|173.88|171.48|173.88|171.48|173.78|171.38|0
1648109500000|2022-03-24 08:11:40|173.78|171.38|173.73|171.33|173.78|171.38|173.73|171.33|0
1648109510000|2022-03-24 08:11:50|173.78|171.38|173.78|171.38|173.78|171.38|173.69|171.29|0
1648109520000|2022-03-24 08:12:00|173.69|171.29|173.21|170.81|173.69|171.29|173.21|170.81|0
1648109530000|2022-03-24 08:12:10|173.3|170.9|173.59|171.19|173.59|171.19|173.3|170.9|0
1648109540000|2022-03-24 08:12:20|173.4|171|173.4|171|173.5|171.1|173.4|171|0
1648109550000|2022-03-24 08:12:30|173.3|170.9|173.21|170.81|173.3|170.9|173.16|170.76|0
1648109560000|2022-03-24 08:12:40|173.11|170.71|173.11|170.71|173.16|170.76|173.11|170.71|0
1648109570000|2022-03-24 08:12:50|173.02|170.62|173.11|170.71|173.11|170.71|173.02|170.62|0
1648109580000|2022-03-24 08:13:00|173.16|170.76|173.4|171|173.4|171|173.16|170.76|0
1648109590000|2022-03-24 08:13:10|173.5|171.1|173.5|171.1|173.5|171.1|173.4|171|0
1648109600000|2022-03-24 08:13:20|173.25|170.85|173.4|171|173.4|171|173.25|170.85|0
1648109610000|2022-03-24 08:13:30|173.25|170.85|173.21|170.81|173.3|170.9|173.21|170.81|0
1648109620000|2022-03-24 08:13:40|173.25|170.85|173.4|171|173.4|171|173.25|170.85|0
1648109630000|2022-03-24 08:13:50|173.45|171.05|173.4|171|173.45|171.05|173.4|171|0
1648109640000|2022-03-24 08:14:00|173.5|171.1|173.4|171|173.5|171.1|173.4|171|0
1648109650000|2022-03-24 08:14:10|173.3|170.9|173.3|170.9|173.3|170.9|173.21|170.81|0
1648109660000|2022-03-24 08:14:20|173.21|170.81|173.3|170.9|173.3|170.9|173.21|170.81|0
1648109670000|2022-03-24 08:14:30|173.21|170.81|173.21|170.81|173.21|170.81|173.21|170.81|0
1648109680000|2022-03-24 08:14:40|173.11|170.71|173.16|170.76|173.16|170.76|173.11|170.71|0
1648109690000|2022-03-24 08:14:50|173.11|170.71|173.21|170.81|173.21|170.81|173.02|170.62|0
1648109700000|2022-03-24 08:15:00|173.45|171.05|173.11|170.71|173.45|171.05|173.11|170.71|0
1648109710000|2022-03-24 08:15:10|173.21|170.81|173.21|170.81|173.21|170.81|173.11|170.71|0
1648109720000|2022-03-24 08:15:20|173.25|170.85|173.3|170.9|173.3|170.9|173.21|170.81|0
1648109730000|2022-03-24 08:15:30|173.16|170.76|173.4|171|173.4|171|173.16|170.76|0
1648109740000|2022-03-24 08:15:40|173.54|171.14|173.3|170.9|173.54|171.14|173.3|170.9|0
1648109750000|2022-03-24 08:15:50|173.4|171|173.21|170.81|173.4|171|173.21|170.81|0
1648109760000|2022-03-24 08:16:00|173.11|170.71|173.21|170.81|173.21|170.81|173.11|170.71|0
1648109770000|2022-03-24 08:16:10|173.11|170.71|173.25|170.85|173.25|170.85|173.11|170.71|0
1648109780000|2022-03-24 08:16:20|173.35|170.95|173.44|171.04|173.54|171.14|173.35|170.95|0
1648109790000|2022-03-24 08:16:30|173.49|171.09|173.4|171|173.59|171.19|173.4|171|0
1648109800000|2022-03-24 08:16:40|173.3|170.9|173.44|171.04|173.44|171.04|173.3|170.9|0
1648109810000|2022-03-24 08:16:50|173.35|170.95|173.54|171.14|173.54|171.14|173.35|170.95|0
1648109820000|2022-03-24 08:17:00|173.59|171.19|173.69|171.29|173.69|171.29|173.59|171.19|0
1648109830000|2022-03-24 08:17:10|173.59|171.19|173.69|171.29|173.69|171.29|173.59|171.19|0
1648109840000|2022-03-24 08:17:20|173.49|171.09|173.49|171.09|173.59|171.19|173.49|171.09|0
1648109850000|2022-03-24 08:17:30|173.54|171.14|173.78|171.38|173.78|171.38|173.54|171.14|0
1648109860000|2022-03-24 08:17:40|173.88|171.48|173.88|171.48|173.88|171.48|173.78|171.38|0
1648109870000|2022-03-24 08:17:50|173.97|171.57|174.07|171.67|174.07|171.67|173.97|171.57|0
1648109880000|2022-03-24 08:18:00|174.26|171.86|174.07|171.67|174.26|171.86|174.07|171.67|0
1648109890000|2022-03-24 08:18:10|174.26|171.86|174.36|171.96|174.46|172.06|174.26|171.86|0
1648109900000|2022-03-24 08:18:20|174.46|172.06|174.55|172.15|174.55|172.15|174.46|172.06|0
1648109910000|2022-03-24 08:18:30|174.36|171.96|174.46|172.06|174.46|172.06|174.36|171.96|0
1648109920000|2022-03-24 08:18:40|174.55|172.15|174.55|172.15|174.55|172.15|174.55|172.15|0
1648109930000|2022-03-24 08:18:50|174.5|172.1|174.36|171.96|174.5|172.1|174.36|171.96|0
1648109940000|2022-03-24 08:19:00|174.41|172.01|174.65|172.25|174.65|172.25|174.41|172.01|0
1648109950000|2022-03-24 08:19:10|174.6|172.2|174.46|172.06|174.6|172.2|174.36|171.96|0
1648109960000|2022-03-24 08:19:20|174.5|172.1|174.55|172.15|174.55|172.15|174.46|172.06|0
1648109970000|2022-03-24 08:19:30|174.5|172.1|174.31|171.91|174.5|172.1|174.31|171.91|0
1648109980000|2022-03-24 08:19:40|174.36|171.96|173.97|171.57|174.36|171.96|173.97|171.57|0
1648109990000|2022-03-24 08:19:50|173.88|171.48|173.97|171.57|173.97|171.57|173.88|171.48|0
1648110000000|2022-03-24 08:20:00|173.92|171.52|173.97|171.57|174.02|171.62|173.92|171.52|0
1648110010000|2022-03-24 08:20:10|174.12|171.72|174.12|171.72|174.12|171.72|174.07|171.67|0
1648110020000|2022-03-24 08:20:20|174.17|171.77|174.07|171.67|174.21|171.81|174.07|171.67|0
1648110030000|2022-03-24 08:20:30|173.97|171.57|173.88|171.48|173.97|171.57|173.88|171.48|0
1648110040000|2022-03-24 08:20:40|173.78|171.38|173.92|171.52|173.92|171.52|173.78|171.38|0
1648110050000|2022-03-24 08:20:50|174.07|171.67|173.88|171.48|174.07|171.67|173.88|171.48|0
1648110060000|2022-03-24 08:21:00|173.78|171.38|173.88|171.48|173.88|171.48|173.78|171.38|0
1648110070000|2022-03-24 08:21:10|173.83|171.43|173.83|171.43|173.83|171.43|173.78|171.38|0
1648110080000|2022-03-24 08:21:20|173.78|171.38|173.73|171.33|173.83|171.43|173.73|171.33|0
1648110090000|2022-03-24 08:21:30|173.69|171.29|173.83|171.43|173.83|171.43|173.69|171.29|0
1648110100000|2022-03-24 08:21:40|173.78|171.38|173.92|171.52|173.92|171.52|173.78|171.38|0
1648110110000|2022-03-24 08:21:50|174.17|171.77|174.12|171.72|174.17|171.77|174.02|171.62|0
1648110120000|2022-03-24 08:22:00|174.07|171.67|174.12|171.72|174.12|171.72|174.07|171.67|0
1648110130000|2022-03-24 08:22:10|173.97|171.57|173.92|171.52|173.97|171.57|173.83|171.43|0
1648110140000|2022-03-24 08:22:20|173.97|171.57|174.12|171.72|174.12|171.72|173.92|171.52|0
1648110150000|2022-03-24 08:22:30|174.07|171.67|174.07|171.67|174.17|171.77|174.07|171.67|0
1648110160000|2022-03-24 08:22:40|174.02|171.62|174.21|171.81|174.21|171.81|173.97|171.57|0
1648110170000|2022-03-24 08:22:50|174.17|171.77|174.21|171.81|174.26|171.86|174.17|171.77|0
1648110180000|2022-03-24 08:23:00|174.31|171.91|174.36|171.96|174.36|171.96|174.26|171.86|0
1648110190000|2022-03-24 08:23:10|174.45|172.05|174.5|172.1|174.5|172.1|174.4|172|0
1648110200000|2022-03-24 08:23:20|174.55|172.15|174.55|172.15|174.6|172.2|174.55|172.15|0
1648110210000|2022-03-24 08:23:30|174.6|172.2|174.6|172.2|174.6|172.2|174.55|172.15|0
1648110220000|2022-03-24 08:23:40|174.74|172.34|174.74|172.34|174.74|172.34|174.74|172.34|0
1648110230000|2022-03-24 08:23:50|174.65|172.25|174.65|172.25|174.65|172.25|174.55|172.15|0
1648110240000|2022-03-24 08:24:00|174.55|172.15|174.65|172.25|174.65|172.25|174.55|172.15|0
1648110250000|2022-03-24 08:24:10|174.74|172.34|174.94|172.54|174.94|172.54|174.74|172.34|0
1648110260000|2022-03-24 08:24:20|174.98|172.58|174.84|172.44|174.98|172.58|174.84|172.44|0
1648110270000|2022-03-24 08:24:30|174.74|172.34|174.74|172.34|174.74|172.34|174.74|172.34|0
1648110280000|2022-03-24 08:24:40|174.69|172.29|174.65|172.25|174.74|172.34|174.65|172.25|0
1648110290000|2022-03-24 08:24:50|174.6|172.2|174.74|172.34|174.74|172.34|174.6|172.2|0
1648110300000|2022-03-24 08:25:00|174.79|172.39|174.94|172.54|174.94|172.54|174.74|172.34|0
1648110310000|2022-03-24 08:25:10|175.03|172.63|175.03|172.63|175.03|172.63|175.03|172.63|0
1648110320000|2022-03-24 08:25:20|174.94|172.54|175.03|172.63|175.03|172.63|174.94|172.54|0
1648110330000|2022-03-24 08:25:30|174.98|172.58|175.03|172.63|175.03|172.63|174.98|172.58|0
1648110340000|2022-03-24 08:25:40|174.98|172.58|174.98|172.58|175.03|172.63|174.98|172.58|0
1648110350000|2022-03-24 08:25:50|175.03|172.63|175.03|172.63|175.03|172.63|175.03|172.63|0
1648110360000|2022-03-24 08:26:00|175.13|172.73|174.94|172.54|175.32|172.92|174.94|172.54|0
1648110370000|2022-03-24 08:26:10|175.03|172.63|174.84|172.44|175.03|172.63|174.84|172.44|0
1648110380000|2022-03-24 08:26:20|174.89|172.49|174.79|172.39|174.94|172.54|174.79|172.39|0
1648110390000|2022-03-24 08:26:30|174.84|172.44|174.74|172.34|174.84|172.44|174.74|172.34|0
1648110400000|2022-03-24 08:26:40|174.69|172.29|174.65|172.25|174.69|172.29|174.55|172.15|0
1648110410000|2022-03-24 08:26:50|174.6|172.2|174.65|172.25|174.65|172.25|174.55|172.15|0
1648110420000|2022-03-24 08:27:00|174.79|172.39|174.55|172.15|174.79|172.39|174.55|172.15|0
1648110430000|2022-03-24 08:27:10|174.65|172.25|174.55|172.15|174.65|172.25|174.55|172.15|0
1648110440000|2022-03-24 08:27:20|174.6|172.2|174.69|172.29|174.69|172.29|174.6|172.2|0
1648110450000|2022-03-24 08:27:30|174.65|172.25|174.74|172.34|174.74|172.34|174.65|172.25|0
1648110470000|2022-03-24 08:27:50|174.79|172.39|174.74|172.34|174.79|172.39|174.74|172.34|0
1648110480000|2022-03-24 08:28:00|174.69|172.29|174.88|172.48|174.88|172.48|174.69|172.29|0
1648110490000|2022-03-24 08:28:10|174.94|172.54|174.94|172.54|174.94|172.54|174.84|172.44|0
1648110500000|2022-03-24 08:28:20|174.88|172.48|174.94|172.54|174.94|172.54|174.88|172.48|0
1648110510000|2022-03-24 08:28:30|174.98|172.58|174.84|172.44|174.98|172.58|174.84|172.44|0
1648110520000|2022-03-24 08:28:40|174.79|172.39|174.84|172.44|174.84|172.44|174.79|172.39|0
1648110530000|2022-03-24 08:28:50|174.98|172.58|174.98|172.58|175.03|172.63|174.98|172.58|0
1648110540000|2022-03-24 08:29:00|174.74|172.34|174.65|172.25|174.79|172.39|174.55|172.15|0
1648110550000|2022-03-24 08:29:10|174.55|172.15|174.69|172.29|174.74|172.34|174.55|172.15|0
1648110560000|2022-03-24 08:29:20|174.74|172.34|174.74|172.34|174.79|172.39|174.74|172.34|0
1648110570000|2022-03-24 08:29:30|174.69|172.29|174.69|172.29|174.69|172.29|174.69|172.29|0
1648110580000|2022-03-24 08:29:40|174.74|172.34|174.59|172.19|174.74|172.34|174.59|172.19|0
1648110590000|2022-03-24 08:29:50|174.65|172.25|174.59|172.19|174.65|172.25|174.59|172.19|0
1648110600000|2022-03-24 08:30:00|174.64|172.24|175.03|172.63|175.03|172.63|174.55|172.15|0
1648110610000|2022-03-24 08:30:10|174.93|172.53|175.03|172.63|175.03|172.63|174.93|172.53|0
1648110620000|2022-03-24 08:30:20|174.98|172.58|174.93|172.53|174.98|172.58|174.93|172.53|0
1648110630000|2022-03-24 08:30:30|174.98|172.58|174.93|172.53|175.03|172.63|174.93|172.53|0
1648110640000|2022-03-24 08:30:40|174.88|172.48|175.03|172.63|175.03|172.63|174.88|172.48|0
1648110650000|2022-03-24 08:30:50|175.42|173.02|175.13|172.73|175.42|173.02|175.13|172.73|0
1648110660000|2022-03-24 08:31:00|174.93|172.53|174.88|172.48|174.93|172.53|174.88|172.48|0
1648110670000|2022-03-24 08:31:10|174.93|172.53|175.03|172.63|175.03|172.63|174.93|172.53|0
1648110680000|2022-03-24 08:31:20|175.22|172.82|175.17|172.77|175.22|172.82|175.08|172.68|0
1648110690000|2022-03-24 08:31:30|175.32|172.92|175.71|173.31|175.8|173.4|175.32|172.92|0
1648110700000|2022-03-24 08:31:40|175.61|173.21|175.61|173.21|175.61|173.21|175.61|173.21|0
1648110710000|2022-03-24 08:31:50|175.66|173.26|175.75|173.35|175.75|173.35|175.66|173.26|0
1648110720000|2022-03-24 08:32:00|175.71|173.31|175.71|173.31|175.8|173.4|175.71|173.31|0
1648110730000|2022-03-24 08:32:10|175.8|173.4|175.95|173.55|175.95|173.55|175.8|173.4|0
1648110740000|2022-03-24 08:32:20|175.9|173.5|176.24|173.84|176.29|173.89|175.9|173.5|0
1648110750000|2022-03-24 08:32:30|176.34|173.94|176.58|174.18|176.58|174.18|176.34|173.94|0
1648110760000|2022-03-24 08:32:40|176.48|174.08|176.39|173.99|176.48|174.08|176.29|173.89|0
1648110770000|2022-03-24 08:32:50|176.29|173.89|175.8|173.4|176.29|173.89|175.71|173.31|0
1648110780000|2022-03-24 08:33:00|175.71|173.31|175.61|173.21|175.71|173.31|175.61|173.21|0
1648110790000|2022-03-24 08:33:10|175.71|173.31|175.71|173.31|175.75|173.35|175.71|173.31|0
1648110800000|2022-03-24 08:33:20|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1648110810000|2022-03-24 08:33:30|175.42|173.02|175.22|172.82|175.42|173.02|175.13|172.73|0
1648110820000|2022-03-24 08:33:40|175.17|172.77|174.93|172.53|175.17|172.77|174.93|172.53|0
1648110830000|2022-03-24 08:33:50|175.03|172.63|174.93|172.53|175.03|172.63|174.93|172.53|0
1648110840000|2022-03-24 08:34:00|175.03|172.63|175.22|172.82|175.22|172.82|175.03|172.63|0
1648110850000|2022-03-24 08:34:10|175.37|172.97|175.32|172.92|175.42|173.02|175.32|172.92|0
1648110860000|2022-03-24 08:34:20|175.22|172.82|175.03|172.63|175.22|172.82|175.03|172.63|0
1648110870000|2022-03-24 08:34:30|174.93|172.53|174.93|172.53|174.93|172.53|174.93|172.53|0
1648110880000|2022-03-24 08:34:40|175.03|172.63|174.84|172.44|175.03|172.63|174.84|172.44|0
1648110890000|2022-03-24 08:34:50|174.74|172.34|174.84|172.44|174.84|172.44|174.74|172.34|0
1648110900000|2022-03-24 08:35:00|174.88|172.48|174.93|172.53|175.03|172.63|174.88|172.48|0
1648110910000|2022-03-24 08:35:10|174.84|172.44|174.88|172.48|174.88|172.48|174.84|172.44|0
1648110920000|2022-03-24 08:35:20|174.93|172.53|175.22|172.82|175.22|172.82|174.93|172.53|0
1648110940000|2022-03-24 08:35:40|175.13|172.73|175.42|173.02|175.42|173.02|175.13|172.73|0
1648110950000|2022-03-24 08:35:50|175.51|173.11|175.61|173.21|175.61|173.21|175.51|173.11|0
1648110960000|2022-03-24 08:36:00|175.56|173.16|175.42|173.02|175.56|173.16|175.42|173.02|0
1648110970000|2022-03-24 08:36:10|175.37|172.97|175.51|173.11|175.56|173.16|175.37|172.97|0
1648110980000|2022-03-24 08:36:20|175.61|173.21|175.61|173.21|175.61|173.21|175.61|173.21|0
1648110990000|2022-03-24 08:36:30|175.56|173.16|175.42|173.02|175.56|173.16|175.42|173.02|0
1648111000000|2022-03-24 08:36:40|175.46|173.06|175.61|173.21|175.61|173.21|175.46|173.06|0
1648111010000|2022-03-24 08:36:50|175.56|173.16|175.75|173.35|175.75|173.35|175.56|173.16|0
1648111020000|2022-03-24 08:37:00|175.8|173.4|175.8|173.4|175.8|173.4|175.8|173.4|0
1648111030000|2022-03-24 08:37:10|176.19|173.79|176.19|173.79|176.19|173.79|176.09|173.69|0
1648111040000|2022-03-24 08:37:20|176.14|173.74|176.09|173.69|176.19|173.79|176.09|173.69|0
1648111050000|2022-03-24 08:37:30|176.19|173.79|176.19|173.79|176.24|173.84|176.19|173.79|0
1648111060000|2022-03-24 08:37:40|176.09|173.69|176.09|173.69|176.09|173.69|176.09|173.69|0
1648111070000|2022-03-24 08:37:50|176.19|173.79|176.09|173.69|176.19|173.79|176.09|173.69|0
1648111080000|2022-03-24 08:38:00|176.14|173.74|176.19|173.79|176.24|173.84|176.14|173.74|0
1648111090000|2022-03-24 08:38:10|176.24|173.84|176.09|173.69|176.24|173.84|176.09|173.69|0
1648111100000|2022-03-24 08:38:20|176|173.6|175.9|173.5|176|173.6|175.9|173.5|0
1648111110000|2022-03-24 08:38:30|175.95|173.55|176.19|173.79|176.19|173.79|175.95|173.55|0
1648111120000|2022-03-24 08:38:40|176.14|173.74|176.19|173.79|176.29|173.89|176.14|173.74|0
1648111130000|2022-03-24 08:38:50|175.9|173.5|175.95|173.55|176|173.6|175.9|173.5|0
1648111140000|2022-03-24 08:39:00|175.8|173.4|175.8|173.4|175.8|173.4|175.8|173.4|0
1648111150000|2022-03-24 08:39:10|175.9|173.5|175.75|173.35|175.9|173.5|175.75|173.35|0
1648111160000|2022-03-24 08:39:20|175.95|173.55|175.9|173.5|175.95|173.55|175.9|173.5|0
1648111170000|2022-03-24 08:39:30|175.94|173.54|175.85|173.45|175.94|173.54|175.85|173.45|0
1648111180000|2022-03-24 08:39:40|175.8|173.4|175.8|173.4|175.8|173.4|175.8|173.4|0
1648111190000|2022-03-24 08:39:50|175.7|173.3|175.8|173.4|175.8|173.4|175.7|173.3|0
1648111200000|2022-03-24 08:40:00|175.9|173.5|175.75|173.35|175.9|173.5|175.75|173.35|0
1648111210000|2022-03-24 08:40:10|175.7|173.3|175.75|173.35|175.8|173.4|175.7|173.3|0
1648111220000|2022-03-24 08:40:20|175.7|173.3|175.7|173.3|175.7|173.3|175.65|173.25|0
1648111230000|2022-03-24 08:40:30|175.75|173.35|175.9|173.5|175.9|173.5|175.75|173.35|0
1648111240000|2022-03-24 08:40:40|175.94|173.54|175.9|173.5|175.94|173.54|175.9|173.5|0
1648111250000|2022-03-24 08:40:50|175.94|173.54|175.8|173.4|175.94|173.54|175.8|173.4|0
1648111260000|2022-03-24 08:41:00|175.7|173.3|175.8|173.4|175.8|173.4|175.7|173.3|0
1648111270000|2022-03-24 08:41:10|175.75|173.35|175.51|173.11|175.75|173.35|175.51|173.11|0
1648111280000|2022-03-24 08:41:20|175.61|173.21|175.51|173.11|175.61|173.21|175.51|173.11|0
1648111290000|2022-03-24 08:41:30|175.61|173.21|175.61|173.21|175.61|173.21|175.61|173.21|0
1648111300000|2022-03-24 08:41:40|175.51|173.11|175.61|173.21|175.61|173.21|175.51|173.11|0
1648111320000|2022-03-24 08:42:00|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1648111330000|2022-03-24 08:42:10|175.41|173.01|175.41|173.01|175.41|173.01|175.41|173.01|0
1648111340000|2022-03-24 08:42:20|175.46|173.06|175.32|172.92|175.46|173.06|175.32|172.92|0
1648111350000|2022-03-24 08:42:30|175.41|173.01|175.32|172.92|175.41|173.01|175.32|172.92|0
1648111360000|2022-03-24 08:42:40|175.41|173.01|175.32|172.92|175.41|173.01|175.32|172.92|0
1648111370000|2022-03-24 08:42:50|175.36|172.96|175.32|172.92|175.36|172.96|175.32|172.92|0
1648111380000|2022-03-24 08:43:00|175.41|173.01|175.46|173.06|175.51|173.11|175.41|173.01|0
1648111390000|2022-03-24 08:43:10|175.41|173.01|175.32|172.92|175.51|173.11|175.32|172.92|0
1648111400000|2022-03-24 08:43:20|175.27|172.87|175.22|172.82|175.27|172.87|175.22|172.82|0
1648111410000|2022-03-24 08:43:30|175.27|172.87|175.27|172.87|175.27|172.87|175.27|172.87|0
1648111420000|2022-03-24 08:43:40|175.22|172.82|175.32|172.92|175.32|172.92|175.22|172.82|0
1648111430000|2022-03-24 08:43:50|175.36|172.96|175.32|172.92|175.36|172.96|175.32|172.92|0
1648111440000|2022-03-24 08:44:00|175.36|172.96|175.22|172.82|175.36|172.96|175.22|172.82|0
1648111450000|2022-03-24 08:44:10|175.12|172.72|175.12|172.72|175.12|172.72|175.12|172.72|0
1648111460000|2022-03-24 08:44:20|175.17|172.77|175.22|172.82|175.22|172.82|175.12|172.72|0
1648111470000|2022-03-24 08:44:30|175.32|172.92|175.27|172.87|175.32|172.92|175.27|172.87|0
1648111480000|2022-03-24 08:44:40|175.32|172.92|175.32|172.92|175.32|172.92|175.22|172.82|0
1648111490000|2022-03-24 08:44:50|175.41|173.01|175.36|172.96|175.41|173.01|175.36|172.96|0
1648111500000|2022-03-24 08:45:00|175.41|173.01|175.36|172.96|175.41|173.01|175.36|172.96|0
1648111510000|2022-03-24 08:45:10|175.41|173.01|175.32|172.92|175.41|173.01|175.32|172.92|0
1648111520000|2022-03-24 08:45:20|175.36|172.96|175.36|172.96|175.36|172.96|175.27|172.87|0
1648111530000|2022-03-24 08:45:30|175.41|173.01|175.36|172.96|175.41|173.01|175.36|172.96|0
1648111540000|2022-03-24 08:45:40|175.41|173.01|175.32|172.92|175.41|173.01|175.32|172.92|0
1648111550000|2022-03-24 08:45:50|175.27|172.87|175.22|172.82|175.27|172.87|175.17|172.77|0
1648111560000|2022-03-24 08:46:00|175.17|172.77|175.22|172.82|175.22|172.82|175.17|172.77|0
1648111570000|2022-03-24 08:46:10|175.17|172.77|174.93|172.53|175.17|172.77|174.93|172.53|0
1648111580000|2022-03-24 08:46:20|174.98|172.58|174.93|172.53|174.98|172.58|174.93|172.53|0
1648111590000|2022-03-24 08:46:30|174.83|172.43|174.74|172.34|174.83|172.43|174.74|172.34|0
1648111600000|2022-03-24 08:46:40|174.83|172.43|174.83|172.43|174.83|172.43|174.83|172.43|0
1648111610000|2022-03-24 08:46:50|174.78|172.38|174.74|172.34|174.78|172.38|174.74|172.34|0
1648111620000|2022-03-24 08:47:00|174.78|172.38|174.64|172.24|174.78|172.38|174.64|172.24|0
1648111630000|2022-03-24 08:47:10|174.74|172.34|174.59|172.19|174.74|172.34|174.59|172.19|0
1648111640000|2022-03-24 08:47:20|174.74|172.34|175.02|172.62|175.03|172.63|174.74|172.34|0
1648111650000|2022-03-24 08:47:30|175.07|172.67|175.02|172.62|175.07|172.67|175.02|172.62|0
1648111660000|2022-03-24 08:47:40|174.93|172.53|174.88|172.48|174.93|172.53|174.83|172.43|0
1648111670000|2022-03-24 08:47:50|174.93|172.53|174.93|172.53|174.93|172.53|174.83|172.43|0
1648111680000|2022-03-24 08:48:00|174.88|172.48|174.83|172.43|174.88|172.48|174.83|172.43|0
1648111690000|2022-03-24 08:48:10|174.93|172.53|174.93|172.53|174.93|172.53|174.93|172.53|0
1648111700000|2022-03-24 08:48:20|174.88|172.48|175.02|172.62|175.02|172.62|174.83|172.43|0
1648111710000|2022-03-24 08:48:30|174.93|172.53|174.93|172.53|174.93|172.53|174.93|172.53|0
1648111720000|2022-03-24 08:48:40|174.83|172.43|174.88|172.48|174.93|172.53|174.83|172.43|0
1648111730000|2022-03-24 08:48:50|174.93|172.53|174.88|172.48|174.93|172.53|174.88|172.48|0
1648111740000|2022-03-24 08:49:00|174.93|172.53|174.83|172.43|174.93|172.53|174.83|172.43|0
1648111790000|2022-03-24 08:49:50|174.93|172.53|174.93|172.53|174.93|172.53|174.93|172.53|0
1648111800000|2022-03-24 08:50:00|174.83|172.43|175.02|172.62|175.02|172.62|174.83|172.43|0
1648111810000|2022-03-24 08:50:10|175.12|172.72|175.22|172.82|175.22|172.82|175.12|172.72|0
1648111820000|2022-03-24 08:50:20|175.17|172.77|175.17|172.77|175.17|172.77|175.12|172.72|0
1648111830000|2022-03-24 08:50:30|175.12|172.72|175.12|172.72|175.17|172.77|175.12|172.72|0
1648111840000|2022-03-24 08:50:40|175.02|172.62|175.12|172.72|175.12|172.72|175.02|172.62|0
1648111850000|2022-03-24 08:50:50|175.07|172.67|175.02|172.62|175.07|172.67|175.02|172.62|0
1648111860000|2022-03-24 08:51:00|175.12|172.72|175.12|172.72|175.12|172.72|175.07|172.67|0
1648111870000|2022-03-24 08:51:10|175.26|172.86|175.26|172.86|175.26|172.86|175.26|172.86|0
1648111880000|2022-03-24 08:51:20|175.36|172.96|175.26|172.86|175.36|172.96|175.26|172.86|0
1648111890000|2022-03-24 08:51:30|175.12|172.72|175.02|172.62|175.12|172.72|175.02|172.62|0
1648111910000|2022-03-24 08:51:50|175.07|172.67|175.02|172.62|175.07|172.67|175.02|172.62|0
1648111920000|2022-03-24 08:52:00|175.22|172.82|175.22|172.82|175.22|172.82|175.22|172.82|0
1648111940000|2022-03-24 08:52:20|175.12|172.72|175.12|172.72|175.12|172.72|175.12|172.72|0
1648111960000|2022-03-24 08:52:40|175.07|172.67|175.07|172.67|175.07|172.67|175.07|172.67|0
1648111970000|2022-03-24 08:52:50|175.02|172.62|175.02|172.62|175.02|172.62|175.02|172.62|0
1648111980000|2022-03-24 08:53:00|174.93|172.53|175.02|172.62|175.02|172.62|174.93|172.53|0
1648111990000|2022-03-24 08:53:10|174.93|172.53|175.12|172.72|175.12|172.72|174.93|172.53|0
1648112000000|2022-03-24 08:53:20|175.02|172.62|175.17|172.77|175.17|172.77|175.02|172.62|0
1648112010000|2022-03-24 08:53:30|175.12|172.72|175.02|172.62|175.17|172.77|175.02|172.62|0
1648112020000|2022-03-24 08:53:40|174.97|172.57|175.02|172.62|175.02|172.62|174.97|172.57|0
1648112030000|2022-03-24 08:53:50|175.12|172.72|175.12|172.72|175.12|172.72|175.12|172.72|0
1648112040000|2022-03-24 08:54:00|175.22|172.82|175.12|172.72|175.22|172.82|175.12|172.72|0
1648112050000|2022-03-24 08:54:10|175.17|172.77|175.17|172.77|175.17|172.77|175.17|172.77|0
1648112060000|2022-03-24 08:54:20|175.22|172.82|175.22|172.82|175.22|172.82|175.22|172.82|0
1648112070000|2022-03-24 08:54:30|175.31|172.91|175.22|172.82|175.31|172.91|175.22|172.82|0
1648112080000|2022-03-24 08:54:40|175.12|172.72|175.22|172.82|175.22|172.82|175.12|172.72|0
1648112090000|2022-03-24 08:54:50|175.12|172.72|175.12|172.72|175.12|172.72|175.12|172.72|0
1648112100000|2022-03-24 08:55:00|175.07|172.67|175.02|172.62|175.12|172.72|175.02|172.62|0
1648112110000|2022-03-24 08:55:10|174.93|172.53|175.22|172.82|175.26|172.86|174.93|172.53|0
1648112120000|2022-03-24 08:55:20|175.26|172.86|175.31|172.91|175.31|172.91|175.22|172.82|0
1648112130000|2022-03-24 08:55:30|175.41|173.01|175.31|172.91|175.41|173.01|175.31|172.91|0
1648112140000|2022-03-24 08:55:40|175.51|173.11|175.51|173.11|175.51|173.11|175.51|173.11|0
1648112150000|2022-03-24 08:55:50|175.55|173.15|175.55|173.15|175.6|173.2|175.55|173.15|0
1648112160000|2022-03-24 08:56:00|175.6|173.2|175.8|173.4|175.8|173.4|175.6|173.2|0
1648112170000|2022-03-24 08:56:10|175.84|173.44|175.84|173.44|175.89|173.49|175.84|173.44|0
1648112180000|2022-03-24 08:56:20|175.75|173.35|175.6|173.2|175.75|173.35|175.55|173.15|0
1648112190000|2022-03-24 08:56:30|175.65|173.25|175.65|173.25|175.65|173.25|175.6|173.2|0
1648112200000|2022-03-24 08:56:40|175.7|173.3|175.75|173.35|175.75|173.35|175.65|173.25|0
1648112210000|2022-03-24 08:56:50|175.65|173.25|175.51|173.11|175.65|173.25|175.51|173.11|0
1648112220000|2022-03-24 08:57:00|175.55|173.15|175.7|173.3|175.7|173.3|175.55|173.15|0
1648112230000|2022-03-24 08:57:10|175.6|173.2|175.75|173.35|175.75|173.35|175.6|173.2|0
1648112240000|2022-03-24 08:57:20|175.8|173.4|175.89|173.49|175.89|173.49|175.7|173.3|0
1648112250000|2022-03-24 08:57:30|175.8|173.4|175.8|173.4|175.8|173.4|175.74|173.34|0
1648112260000|2022-03-24 08:57:40|175.74|173.34|175.74|173.34|175.74|173.34|175.74|173.34|0
1648112270000|2022-03-24 08:57:50|175.7|173.3|175.8|173.4|175.8|173.4|175.7|173.3|0
1648112280000|2022-03-24 08:58:00|175.74|173.34|175.5|173.1|175.74|173.34|175.5|173.1|0
1648112290000|2022-03-24 08:58:10|175.41|173.01|175.31|172.91|175.45|173.05|175.31|172.91|0
1648112300000|2022-03-24 08:58:20|175.41|173.01|175.41|173.01|175.45|173.05|175.41|173.01|0
1648112310000|2022-03-24 08:58:30|175.55|173.15|175.41|173.01|175.55|173.15|175.41|173.01|0
1648112320000|2022-03-24 08:58:40|175.36|172.96|175.41|173.01|175.41|173.01|175.36|172.96|0
1648112330000|2022-03-24 08:58:50|175.36|172.96|175.41|173.01|175.41|173.01|175.36|172.96|0
1648112340000|2022-03-24 08:59:00|175.31|172.91|175.31|172.91|175.31|172.91|175.31|172.91|0
1648112350000|2022-03-24 08:59:10|175.41|173.01|175.21|172.81|175.41|173.01|175.21|172.81|0
1648112370000|2022-03-24 08:59:30|175.12|172.72|175.12|172.72|175.21|172.81|175.12|172.72|0
1648112380000|2022-03-24 08:59:40|175.21|172.81|175.16|172.76|175.21|172.81|175.16|172.76|0
1648112390000|2022-03-24 08:59:50|175.21|172.81|175.21|172.81|175.21|172.81|175.21|172.81|0
1648112400000|2022-03-24 09:00:00|175.31|172.91|175.12|172.72|175.31|172.91|175.12|172.72|0
1648112410000|2022-03-24 09:00:10|175.21|172.81|175.12|172.72|175.21|172.81|175.02|172.62|0
1648112430000|2022-03-24 09:00:30|175.02|172.62|175.12|172.72|175.21|172.81|175.02|172.62|0
1648112450000|2022-03-24 09:00:50|175.02|172.62|175.21|172.81|175.21|172.81|175.02|172.62|0
1648112460000|2022-03-24 09:01:00|175.16|172.76|175.31|172.91|175.31|172.91|175.16|172.76|0
1648112470000|2022-03-24 09:01:10|175.41|173.01|175.41|173.01|175.41|173.01|175.41|173.01|0
1648112480000|2022-03-24 09:01:20|175.45|173.05|175.55|173.15|175.55|173.15|175.45|173.05|0
1648112490000|2022-03-24 09:01:30|175.5|173.1|175.79|173.39|175.79|173.39|175.5|173.1|0
1648112500000|2022-03-24 09:01:40|175.74|173.34|175.6|173.2|175.74|173.34|175.6|173.2|0
1648112510000|2022-03-24 09:01:50|175.5|173.1|175.65|173.25|175.65|173.25|175.5|173.1|0
1648112520000|2022-03-24 09:02:00|175.7|173.3|175.79|173.39|175.79|173.39|175.7|173.3|0
1648112530000|2022-03-24 09:02:10|175.84|173.44|175.84|173.44|175.84|173.44|175.84|173.44|0
1648112540000|2022-03-24 09:02:20|175.74|173.34|175.89|173.49|175.89|173.49|175.74|173.34|0
1648112550000|2022-03-24 09:02:30|175.99|173.59|176.13|173.73|176.23|173.83|175.99|173.59|0
1648112560000|2022-03-24 09:02:40|176.03|173.63|176.08|173.68|176.08|173.68|175.99|173.59|0
1648112570000|2022-03-24 09:02:50|176.13|173.73|176.23|173.83|176.23|173.83|176.08|173.68|0
1648112580000|2022-03-24 09:03:00|176.28|173.88|176.08|173.68|176.28|173.88|176.08|173.68|0
1648112590000|2022-03-24 09:03:10|175.99|173.59|175.99|173.59|176.08|173.68|175.99|173.59|0
1648112600000|2022-03-24 09:03:20|176.03|173.63|176.18|173.78|176.18|173.78|175.99|173.59|0
1648112610000|2022-03-24 09:03:30|176.08|173.68|176.08|173.68|176.08|173.68|176.08|173.68|0
1648112620000|2022-03-24 09:03:40|175.99|173.59|175.99|173.59|175.99|173.59|175.99|173.59|0
1648112630000|2022-03-24 09:03:50|176.08|173.68|175.99|173.59|176.08|173.68|175.99|173.59|0
1648112640000|2022-03-24 09:04:00|176.18|173.78|176.28|173.88|176.28|173.88|176.13|173.73|0
1648112650000|2022-03-24 09:04:10|176.32|173.92|176.28|173.88|176.32|173.92|176.28|173.88|0
1648112660000|2022-03-24 09:04:20|176.32|173.92|176.37|173.97|176.37|173.97|176.28|173.88|0
1648112670000|2022-03-24 09:04:30|176.32|173.92|176.23|173.83|176.37|173.97|176.23|173.83|0
1648112680000|2022-03-24 09:04:40|176.28|173.88|176.18|173.78|176.28|173.88|176.18|173.78|0
1648112690000|2022-03-24 09:04:50|176.08|173.68|176.08|173.68|176.18|173.78|176.08|173.68|0
1648112700000|2022-03-24 09:05:00|175.7|173.3|175.6|173.2|175.7|173.3|175.6|173.2|0
1648112710000|2022-03-24 09:05:10|175.55|173.15|175.5|173.1|175.55|173.15|175.5|173.1|0
1648112720000|2022-03-24 09:05:20|175.41|173.01|175.5|173.1|175.5|173.1|175.41|173.01|0
1648112730000|2022-03-24 09:05:30|175.41|173.01|175.7|173.3|175.7|173.3|175.41|173.01|0
1648112740000|2022-03-24 09:05:40|175.89|173.49|176.18|173.78|176.18|173.78|175.89|173.49|0
1648112750000|2022-03-24 09:05:50|176.28|173.88|176.37|173.97|176.37|173.97|176.28|173.88|0
1648112760000|2022-03-24 09:06:00|176.47|174.07|176.47|174.07|176.47|174.07|176.47|174.07|0
1648112770000|2022-03-24 09:06:10|176.37|173.97|175.99|173.59|176.37|173.97|175.99|173.59|0
1648112780000|2022-03-24 09:06:20|176.08|173.68|176.08|173.68|176.08|173.68|176.08|173.68|0
1648112790000|2022-03-24 09:06:30|176.13|173.73|176.08|173.68|176.13|173.73|176.08|173.68|0
1648112800000|2022-03-24 09:06:40|175.99|173.59|175.94|173.54|175.99|173.59|175.94|173.54|0
1648112810000|2022-03-24 09:06:50|177.11|174.71|175.5|173.1|177.11|174.71|175.4|173|0
1648112820000|2022-03-24 09:07:00|175.59|173.19|175.54|173.14|175.59|173.19|175.54|173.14|0
1648112830000|2022-03-24 09:07:10|175.5|173.1|175.35|172.95|175.5|173.1|175.3|172.9|0
1648112840000|2022-03-24 09:07:20|175.4|173|175.4|173|175.4|173|175.3|172.9|0
1648112850000|2022-03-24 09:07:30|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1648112860000|2022-03-24 09:07:40|175.21|172.81|175.21|172.81|175.3|172.9|175.21|172.81|0
1648112870000|2022-03-24 09:07:50|175.5|173.1|175.59|173.19|175.59|173.19|175.5|173.1|0
1648112880000|2022-03-24 09:08:00|175.54|173.14|175.5|173.1|175.54|173.14|175.5|173.1|0
1648112890000|2022-03-24 09:08:10|175.4|173|175.5|173.1|175.5|173.1|175.4|173|0
1648112900000|2022-03-24 09:08:20|175.54|173.14|175.54|173.14|175.59|173.19|175.54|173.14|0
1648112910000|2022-03-24 09:08:30|175.5|173.1|175.54|173.14|175.54|173.14|175.5|173.1|0
1648112920000|2022-03-24 09:08:40|175.59|173.19|175.59|173.19|175.59|173.19|175.59|173.19|0
1648112930000|2022-03-24 09:08:50|175.4|173|175.4|173|175.4|173|175.4|173|0
1648112940000|2022-03-24 09:09:00|175.45|173.05|175.4|173|175.5|173.1|175.4|173|0
1648112950000|2022-03-24 09:09:10|175.3|172.9|175.21|172.81|175.3|172.9|175.21|172.81|0
1648112960000|2022-03-24 09:09:20|175.25|172.85|175.25|172.85|175.3|172.9|175.25|172.85|0
1648112970000|2022-03-24 09:09:30|175.21|172.81|175.21|172.81|175.21|172.81|175.21|172.81|0
1648112980000|2022-03-24 09:09:40|175.5|173.1|175.5|173.1|175.5|173.1|175.4|173|0
1648112990000|2022-03-24 09:09:50|175.4|173|175.35|172.95|175.4|173|175.35|172.95|0
1648113000000|2022-03-24 09:10:00|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1648113010000|2022-03-24 09:10:10|175.21|172.81|175.01|172.61|175.21|172.81|175.01|172.61|0
1648113020000|2022-03-24 09:10:20|174.92|172.52|174.92|172.52|174.92|172.52|174.92|172.52|0
1648113030000|2022-03-24 09:10:30|175.01|172.61|174.92|172.52|175.01|172.61|174.92|172.52|0
1648113050000|2022-03-24 09:10:50|175.01|172.61|175.01|172.61|175.01|172.61|175.01|172.61|0
1648113060000|2022-03-24 09:11:00|175.06|172.66|175.01|172.61|175.06|172.66|175.01|172.61|0
1648113080000|2022-03-24 09:11:20|175.06|172.66|175.21|172.81|175.21|172.81|175.06|172.66|0
1648113090000|2022-03-24 09:11:30|175.11|172.71|175.21|172.81|175.21|172.81|175.11|172.71|0
1648113100000|2022-03-24 09:11:40|175.06|172.66|175.16|172.76|175.16|172.76|175.06|172.66|0
1648113110000|2022-03-24 09:11:50|175.11|172.71|175.06|172.66|175.11|172.71|175.01|172.61|0
1648113120000|2022-03-24 09:12:00|175.16|172.76|175.25|172.85|175.25|172.85|175.16|172.76|0
1648113130000|2022-03-24 09:12:10|175.21|172.81|175.21|172.81|175.25|172.85|175.21|172.81|0
1648113140000|2022-03-24 09:12:20|175.25|172.85|175.4|173|175.4|173|175.25|172.85|0
1648113150000|2022-03-24 09:12:30|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1648113160000|2022-03-24 09:12:40|175.4|173|175.4|173|175.4|173|175.35|172.95|0
1648113170000|2022-03-24 09:12:50|175.5|173.1|175.4|173|175.5|173.1|175.4|173|0
1648113180000|2022-03-24 09:13:00|175.3|172.9|175.16|172.76|175.3|172.9|175.16|172.76|0
1648113190000|2022-03-24 09:13:10|175.21|172.81|175.3|172.9|175.3|172.9|175.21|172.81|0
1648113220000|2022-03-24 09:13:40|175.35|172.95|175.54|173.14|175.54|173.14|175.35|172.95|0
1648113230000|2022-03-24 09:13:50|175.5|173.1|175.4|173|175.5|173.1|175.4|173|0
1648113240000|2022-03-24 09:14:00|175.45|173.05|175.4|173|175.45|173.05|175.4|173|0
1648113250000|2022-03-24 09:14:10|175.45|173.05|175.5|173.1|175.5|173.1|175.45|173.05|0
1648113270000|2022-03-24 09:14:30|175.59|173.19|175.59|173.19|175.59|173.19|175.59|173.19|0
1648113280000|2022-03-24 09:14:40|175.54|173.14|175.59|173.19|175.59|173.19|175.54|173.14|0
1648113290000|2022-03-24 09:14:50|175.69|173.29|175.79|173.39|175.79|173.39|175.69|173.29|0
1648113300000|2022-03-24 09:15:00|175.69|173.29|175.59|173.19|175.69|173.29|175.59|173.19|0
1648113310000|2022-03-24 09:15:10|175.5|173.1|175.54|173.14|175.54|173.14|175.5|173.1|0
1648113320000|2022-03-24 09:15:20|175.5|173.1|175.49|173.09|175.5|173.1|175.49|173.09|0
1648113330000|2022-03-24 09:15:30|175.2|172.8|175.3|172.9|175.3|172.9|175.2|172.8|0
1648113340000|2022-03-24 09:15:40|175.4|173|175.44|173.04|175.44|173.04|175.4|173|0
1648113350000|2022-03-24 09:15:50|175.35|172.95|175.4|173|175.4|173|175.3|172.9|0
1648113360000|2022-03-24 09:16:00|175.49|173.09|175.54|173.14|175.54|173.14|175.44|173.04|0
1648113370000|2022-03-24 09:16:10|175.59|173.19|175.25|172.85|175.59|173.19|175.25|172.85|0
1648113380000|2022-03-24 09:16:20|175.3|172.9|175.3|172.9|175.3|172.9|175.25|172.85|0
1648113390000|2022-03-24 09:16:30|175.2|172.8|175.2|172.8|175.2|172.8|175.2|172.8|0
1648113400000|2022-03-24 09:16:40|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1648113410000|2022-03-24 09:16:50|175.4|173|175.4|173|175.4|173|175.4|173|0
1648113420000|2022-03-24 09:17:00|175.3|172.9|175.4|173|175.4|173|175.3|172.9|0
1648113430000|2022-03-24 09:17:10|175.3|172.9|175.4|173|175.4|173|175.3|172.9|0
1648113440000|2022-03-24 09:17:20|175.3|172.9|175.35|172.95|175.35|172.95|175.3|172.9|0
1648113450000|2022-03-24 09:17:30|175.4|173|175.4|173|175.4|173|175.4|173|0
1648113460000|2022-03-24 09:17:40|175.3|172.9|175.2|172.8|175.3|172.9|175.2|172.8|0
1648113470000|2022-03-24 09:17:50|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1648113490000|2022-03-24 09:18:10|175.2|172.8|175.25|172.85|175.3|172.9|175.2|172.8|0
1648113500000|2022-03-24 09:18:20|175.2|172.8|175.2|172.8|175.25|172.85|175.2|172.8|0
1648113510000|2022-03-24 09:18:30|175.25|172.85|175.4|173|175.4|173|175.25|172.85|0
1648113520000|2022-03-24 09:18:40|175.35|172.95|175.35|172.95|175.35|172.95|175.35|172.95|0
1648113530000|2022-03-24 09:18:50|175.25|172.85|175.3|172.9|175.3|172.9|175.2|172.8|0
1648113540000|2022-03-24 09:19:00|175.25|172.85|175.2|172.8|175.25|172.85|175.2|172.8|0
1648113550000|2022-03-24 09:19:10|175.3|172.9|175.3|172.9|175.3|172.9|175.3|172.9|0
1648113560000|2022-03-24 09:19:20|175.25|172.85|175.25|172.85|175.25|172.85|175.25|172.85|0
1648113570000|2022-03-24 09:19:30|175.2|172.8|175.35|172.95|175.35|172.95|175.2|172.8|0
1648113580000|2022-03-24 09:19:40|175.3|172.9|175.35|172.95|175.35|172.95|175.3|172.9|0
1648113590000|2022-03-24 09:19:50|175.4|173|175.44|173.04|175.44|173.04|175.4|173|0
1648113600000|2022-03-24 09:20:00|175.49|173.09|175.49|173.09|175.49|173.09|175.49|173.09|0
1648113610000|2022-03-24 09:20:10|175.4|173|175.54|173.14|175.54|173.14|175.4|173|0
1648113620000|2022-03-24 09:20:20|175.49|173.09|175.69|173.29|175.69|173.29|175.49|173.09|0
1648113630000|2022-03-24 09:20:30|175.59|173.19|175.4|173|175.59|173.19|175.4|173|0
1648113640000|2022-03-24 09:20:40|175.44|173.04|175.44|173.04|175.44|173.04|175.44|173.04|0
1648113650000|2022-03-24 09:20:50|175.49|173.09|175.4|173|175.49|173.09|175.4|173|0
1648113660000|2022-03-24 09:21:00|175.49|173.09|175.4|173|175.49|173.09|175.4|173|0
1648113670000|2022-03-24 09:21:10|175.3|172.9|175.3|172.9|175.4|173|175.3|172.9|0
1648113680000|2022-03-24 09:21:20|175.25|172.85|175.25|172.85|175.25|172.85|175.25|172.85|0
1648113690000|2022-03-24 09:21:30|175.3|172.9|175.2|172.8|175.35|172.95|175.2|172.8|0
1648113700000|2022-03-24 09:21:40|175.11|172.71|175.11|172.71|175.11|172.71|175.11|172.71|0
1648113710000|2022-03-24 09:21:50|175.01|172.61|175.06|172.66|175.11|172.71|175.01|172.61|0
1648113720000|2022-03-24 09:22:00|175.11|172.71|175.01|172.61|175.11|172.71|175.01|172.61|0
1648113730000|2022-03-24 09:22:10|175.06|172.66|175.06|172.66|175.06|172.66|175.01|172.61|0
1648113740000|2022-03-24 09:22:20|175.11|172.71|175.06|172.66|175.11|172.71|175.06|172.66|0
1648113750000|2022-03-24 09:22:30|175.11|172.71|175.01|172.61|175.11|172.71|175.01|172.61|0
1648113760000|2022-03-24 09:22:40|174.82|172.42|174.82|172.42|174.82|172.42|174.82|172.42|0
1648113770000|2022-03-24 09:22:50|174.91|172.51|175.01|172.61|175.01|172.61|174.91|172.51|0
1648113780000|2022-03-24 09:23:00|175.15|172.75|175.11|172.71|175.2|172.8|175.11|172.71|0
1648113790000|2022-03-24 09:23:10|175.2|172.8|175.11|172.71|175.2|172.8|175.11|172.71|0
1648113800000|2022-03-24 09:23:20|175.2|172.8|175.01|172.61|175.2|172.8|175.01|172.61|0
1648113810000|2022-03-24 09:23:30|174.91|172.51|175.01|172.61|175.01|172.61|174.91|172.51|0
1648113820000|2022-03-24 09:23:40|174.82|172.42|174.82|172.42|174.91|172.51|174.82|172.42|0
1648113840000|2022-03-24 09:24:00|174.86|172.46|174.91|172.51|174.91|172.51|174.82|172.42|0
1648113850000|2022-03-24 09:24:10|174.82|172.42|174.82|172.42|174.82|172.42|174.82|172.42|0
1648113860000|2022-03-24 09:24:20|174.81|172.41|174.86|172.46|174.86|172.46|174.81|172.41|0
1648113870000|2022-03-24 09:24:30|174.81|172.41|174.81|172.41|174.81|172.41|174.81|172.41|0
1648113880000|2022-03-24 09:24:40|174.72|172.32|174.81|172.41|174.81|172.41|174.72|172.32|0
1648113890000|2022-03-24 09:24:50|174.72|172.32|174.72|172.32|174.72|172.32|174.53|172.13|0
1648113900000|2022-03-24 09:25:00|174.67|172.27|174.57|172.17|174.67|172.27|174.57|172.17|0
1648113910000|2022-03-24 09:25:10|174.62|172.22|174.76|172.36|174.76|172.36|174.62|172.22|0
1648113920000|2022-03-24 09:25:20|174.72|172.32|174.72|172.32|174.72|172.32|174.72|172.32|0
1648113930000|2022-03-24 09:25:30|174.62|172.22|174.72|172.32|174.72|172.32|174.62|172.22|0
1648113940000|2022-03-24 09:25:40|174.52|172.12|174.72|172.32|174.72|172.32|174.52|172.12|0
1648113950000|2022-03-24 09:25:50|174.67|172.27|174.62|172.22|174.72|172.32|174.62|172.22|0
1648113960000|2022-03-24 09:26:00|174.67|172.27|174.57|172.17|174.67|172.27|174.52|172.12|0
1648113970000|2022-03-24 09:26:10|174.62|172.22|174.62|172.22|174.62|172.22|174.62|172.22|0
1648113990000|2022-03-24 09:26:30|174.67|172.27|174.62|172.22|174.67|172.27|174.62|172.22|0
1648114000000|2022-03-24 09:26:40|174.72|172.32|174.72|172.32|174.72|172.32|174.72|172.32|0
1648114010000|2022-03-24 09:26:50|174.62|172.22|174.62|172.22|174.62|172.22|174.62|172.22|0
1648114040000|2022-03-24 09:27:20|174.57|172.17|174.52|172.12|174.57|172.17|174.52|172.12|0
1648114080000|2022-03-24 09:28:00|174.43|172.03|174.43|172.03|174.43|172.03|174.43|172.03|0
1648114090000|2022-03-24 09:28:10|174.47|172.07|174.52|172.12|174.52|172.12|174.43|172.03|0
1648114100000|2022-03-24 09:28:20|174.62|172.22|174.72|172.32|174.72|172.32|174.62|172.22|0
1648114110000|2022-03-24 09:28:30|174.62|172.22|174.62|172.22|174.72|172.32|174.62|172.22|0
1648114130000|2022-03-24 09:28:50|174.72|172.32|174.62|172.22|174.72|172.32|174.62|172.22|0
1648114140000|2022-03-24 09:29:00|174.67|172.27|174.72|172.32|174.72|172.32|174.67|172.27|0
1648114150000|2022-03-24 09:29:10|174.62|172.22|174.62|172.22|174.62|172.22|174.62|172.22|0
1648114160000|2022-03-24 09:29:20|174.52|172.12|174.62|172.22|174.62|172.22|174.52|172.12|0
1648114170000|2022-03-24 09:29:30|174.52|172.12|174.43|172.03|174.57|172.17|174.43|172.03|0
1648114180000|2022-03-24 09:29:40|174.47|172.07|174.52|172.12|174.52|172.12|174.47|172.07|0
1648114190000|2022-03-24 09:29:50|174.47|172.07|174.43|172.03|174.47|172.07|174.43|172.03|0
1648114200000|2022-03-24 09:30:00|174.52|172.12|174.52|172.12|174.52|172.12|174.52|172.12|0
1648114210000|2022-03-24 09:30:10|174.62|172.22|174.57|172.17|174.72|172.32|174.57|172.17|0
1648114220000|2022-03-24 09:30:20|174.62|172.22|174.62|172.22|174.62|172.22|174.62|172.22|0
1648114240000|2022-03-24 09:30:40|174.72|172.32|174.62|172.22|174.72|172.32|174.62|172.22|0
1648114250000|2022-03-24 09:30:50|174.52|172.12|174.52|172.12|174.52|172.12|174.52|172.12|0
1648114260000|2022-03-24 09:31:00|174.43|172.03|174.43|172.03|174.52|172.12|174.43|172.03|0
1648114280000|2022-03-24 09:31:20|174.52|172.12|174.62|172.22|174.62|172.22|174.52|172.12|0
1648114290000|2022-03-24 09:31:30|174.52|172.12|174.62|172.22|174.62|172.22|174.47|172.07|0
1648114300000|2022-03-24 09:31:40|174.52|172.12|174.57|172.17|174.62|172.22|174.52|172.12|0
1648114310000|2022-03-24 09:31:50|174.52|172.12|174.43|172.03|174.52|172.12|174.43|172.03|0
1648114340000|2022-03-24 09:32:20|174.33|171.93|174.43|172.03|174.43|172.03|174.33|171.93|0
1648114350000|2022-03-24 09:32:30|174.33|171.93|174.33|171.93|174.33|171.93|174.33|171.93|0
1648114360000|2022-03-24 09:32:40|174.43|172.03|174.47|172.07|174.47|172.07|174.43|172.03|0
1648114370000|2022-03-24 09:32:50|174.43|172.03|174.43|172.03|174.43|172.03|174.43|172.03|0
1648114390000|2022-03-24 09:33:10|174.47|172.07|174.43|172.03|174.47|172.07|174.43|172.03|0
1648114400000|2022-03-24 09:33:20|174.52|172.12|174.72|172.32|174.72|172.32|174.52|172.12|0
1648114410000|2022-03-24 09:33:30|174.67|172.27|174.62|172.22|174.67|172.27|174.62|172.22|0
1648114420000|2022-03-24 09:33:40|174.72|172.32|174.81|172.41|174.81|172.41|174.66|172.26|0
1648114430000|2022-03-24 09:33:50|174.86|172.46|175.05|172.65|175.1|172.7|174.86|172.46|0
1648114440000|2022-03-24 09:34:00|175|172.6|175|172.6|175.15|172.75|175|172.6|0
1648114450000|2022-03-24 09:34:10|175.05|172.65|175.05|172.65|175.1|172.7|175.05|172.65|0
1648114460000|2022-03-24 09:34:20|175|172.6|175.2|172.8|175.2|172.8|175|172.6|0
1648114470000|2022-03-24 09:34:30|175.24|172.84|175.2|172.8|175.24|172.84|175.2|172.8|0
1648114480000|2022-03-24 09:34:40|175.1|172.7|175.1|172.7|175.2|172.8|175.1|172.7|0
1648114490000|2022-03-24 09:34:50|175.24|172.84|175.29|172.89|175.29|172.89|175.24|172.84|0
1648114500000|2022-03-24 09:35:00|175.34|172.94|175.29|172.89|175.34|172.94|175.29|172.89|0
1648114510000|2022-03-24 09:35:10|175.39|172.99|175.2|172.8|175.39|172.99|175.2|172.8|0
1648114520000|2022-03-24 09:35:20|175.24|172.84|175.24|172.84|175.29|172.89|175.2|172.8|0
1648114530000|2022-03-24 09:35:30|175.29|172.89|175.2|172.8|175.29|172.89|175.2|172.8|0
1648114540000|2022-03-24 09:35:40|175.15|172.75|175.2|172.8|175.2|172.8|175.15|172.75|0
1648114550000|2022-03-24 09:35:50|175.1|172.7|175.1|172.7|175.1|172.7|175.1|172.7|0
1648114570000|2022-03-24 09:36:10|175|172.6|175.1|172.7|175.1|172.7|175|172.6|0
1648114580000|2022-03-24 09:36:20|175.2|172.8|175.2|172.8|175.2|172.8|175.2|172.8|0
1648114590000|2022-03-24 09:36:30|175.1|172.7|175.1|172.7|175.1|172.7|175.1|172.7|0
1648114600000|2022-03-24 09:36:40|175.05|172.65|175.05|172.65|175.05|172.65|175.05|172.65|0
1648114610000|2022-03-24 09:36:50|175|172.6|175|172.6|175|172.6|175|172.6|0
1648114620000|2022-03-24 09:37:00|174.81|172.41|174.86|172.46|174.86|172.46|174.81|172.41|0
1648114630000|2022-03-24 09:37:10|174.91|172.51|174.91|172.51|174.91|172.51|174.91|172.51|0
1648114640000|2022-03-24 09:37:20|174.86|172.46|174.95|172.55|175|172.6|174.86|172.46|0
1648114650000|2022-03-24 09:37:30|174.81|172.41|174.81|172.41|174.81|172.41|174.81|172.41|0
1648114660000|2022-03-24 09:37:40|174.91|172.51|175|172.6|175|172.6|174.91|172.51|0
1648114670000|2022-03-24 09:37:50|174.91|172.51|174.81|172.41|174.91|172.51|174.81|172.41|0
1648114720000|2022-03-24 09:38:40|174.76|172.36|174.81|172.41|174.81|172.41|174.71|172.31|0
1648114740000|2022-03-24 09:39:00|174.76|172.36|174.76|172.36|174.81|172.41|174.76|172.36|0
1648114750000|2022-03-24 09:39:10|174.71|172.31|174.71|172.31|174.71|172.31|174.71|172.31|0
1648114760000|2022-03-24 09:39:20|174.81|172.41|174.76|172.36|174.81|172.41|174.76|172.36|0
1648114770000|2022-03-24 09:39:30|174.81|172.41|174.71|172.31|174.81|172.41|174.71|172.31|0
1648114780000|2022-03-24 09:39:40|174.76|172.36|174.81|172.41|174.81|172.41|174.76|172.36|0
1648114790000|2022-03-24 09:39:50|175|172.6|175|172.6|175|172.6|174.95|172.55|0
1648114800000|2022-03-24 09:40:00|174.86|172.46|175|172.6|175|172.6|174.86|172.46|0
1648114810000|2022-03-24 09:40:10|174.91|172.51|174.91|172.51|174.91|172.51|174.91|172.51|0
1648114820000|2022-03-24 09:40:20|174.81|172.41|174.81|172.41|174.81|172.41|174.81|172.41|0
1648114880000|2022-03-24 09:41:20|174.86|172.46|174.86|172.46|174.86|172.46|174.86|172.46|0
1648114890000|2022-03-24 09:41:30|174.81|172.41|174.86|172.46|174.91|172.51|174.81|172.41|0
1648114900000|2022-03-24 09:41:40|174.81|172.41|174.71|172.31|174.81|172.41|174.71|172.31|0
1648114940000|2022-03-24 09:42:20|174.81|172.41|174.81|172.41|174.81|172.41|174.76|172.36|0
1648114950000|2022-03-24 09:42:30|174.71|172.31|174.76|172.36|174.76|172.36|174.71|172.31|0
1648114960000|2022-03-24 09:42:40|174.71|172.31|174.71|172.31|174.71|172.31|174.71|172.31|0
1648114970000|2022-03-24 09:42:50|174.81|172.41|174.81|172.41|174.81|172.41|174.81|172.41|0
1648114990000|2022-03-24 09:43:10|174.62|172.22|174.62|172.22|174.62|172.22|174.62|172.22|0
1648115000000|2022-03-24 09:43:20|174.71|172.31|174.76|172.36|174.76|172.36|174.71|172.31|0
1648115010000|2022-03-24 09:43:30|174.81|172.41|174.81|172.41|174.81|172.41|174.71|172.31|0
1648115020000|2022-03-24 09:43:40|174.76|172.36|174.71|172.31|174.76|172.36|174.71|172.31|0
1648115050000|2022-03-24 09:44:10|174.76|172.36|174.71|172.31|174.76|172.36|174.71|172.31|0
1648115060000|2022-03-24 09:44:20|174.81|172.41|174.81|172.41|174.81|172.41|174.81|172.41|0
1648115080000|2022-03-24 09:44:40|174.71|172.31|174.81|172.41|174.81|172.41|174.71|172.31|0
1648115090000|2022-03-24 09:44:50|174.9|172.5|174.81|172.41|174.9|172.5|174.81|172.41|0
1648115100000|2022-03-24 09:45:00|174.71|172.31|174.71|172.31|174.71|172.31|174.71|172.31|0
1648115120000|2022-03-24 09:45:20|174.61|172.21|174.61|172.21|174.61|172.21|174.61|172.21|0
1648115140000|2022-03-24 09:45:40|174.71|172.31|174.71|172.31|174.71|172.31|174.71|172.31|0
1648115150000|2022-03-24 09:45:50|174.66|172.26|174.66|172.26|174.71|172.31|174.66|172.26|0
1648115160000|2022-03-24 09:46:00|174.71|172.31|174.66|172.26|174.71|172.31|174.61|172.21|0
1648115170000|2022-03-24 09:46:10|174.61|172.21|174.61|172.21|174.61|172.21|174.52|172.12|0
1648115180000|2022-03-24 09:46:20|174.71|172.31|174.71|172.31|174.71|172.31|174.71|172.31|0
1648115190000|2022-03-24 09:46:30|174.81|172.41|174.71|172.31|174.81|172.41|174.71|172.31|0
1648115200000|2022-03-24 09:46:40|174.76|172.36|174.76|172.36|174.76|172.36|174.76|172.36|0
1648115210000|2022-03-24 09:46:50|174.81|172.41|174.81|172.41|174.81|172.41|174.71|172.31|0
1648115220000|2022-03-24 09:47:00|174.9|172.5|174.9|172.5|174.9|172.5|174.9|172.5|0
1648115230000|2022-03-24 09:47:10|174.81|172.41|174.9|172.5|175|172.6|174.81|172.41|0
1648115250000|2022-03-24 09:47:30|175|172.6|175.1|172.7|175.1|172.7|175|172.6|0
1648115260000|2022-03-24 09:47:40|175|172.6|174.95|172.55|175|172.6|174.95|172.55|0
1648115270000|2022-03-24 09:47:50|174.9|172.5|174.9|172.5|174.9|172.5|174.9|172.5|0
1648115280000|2022-03-24 09:48:00|174.95|172.55|174.9|172.5|174.95|172.55|174.9|172.5|0
1648115290000|2022-03-24 09:48:10|174.81|172.41|174.81|172.41|174.81|172.41|174.81|172.41|0
1648115300000|2022-03-24 09:48:20|174.85|172.45|174.9|172.5|174.9|172.5|174.81|172.41|0
1648115310000|2022-03-24 09:48:30|174.85|172.45|174.81|172.41|174.85|172.45|174.81|172.41|0
1648115320000|2022-03-24 09:48:40|174.71|172.31|174.81|172.41|174.81|172.41|174.71|172.31|0
1648115330000|2022-03-24 09:48:50|174.9|172.5|174.9|172.5|174.9|172.5|174.9|172.5|0
1648115350000|2022-03-24 09:49:10|174.95|172.55|175.1|172.7|175.1|172.7|174.95|172.55|0
1648115380000|2022-03-24 09:49:40|175.05|172.65|175|172.6|175.05|172.65|175|172.6|0
1648115390000|2022-03-24 09:49:50|174.9|172.5|174.95|172.55|174.95|172.55|174.9|172.5|0
1648115400000|2022-03-24 09:50:00|174.9|172.5|174.9|172.5|174.9|172.5|174.9|172.5|0
1648115410000|2022-03-24 09:50:10|174.95|172.55|174.95|172.55|174.95|172.55|174.95|172.55|0
1648115420000|2022-03-24 09:50:20|175|172.6|174.9|172.5|175|172.6|174.9|172.5|0
1648115430000|2022-03-24 09:50:30|174.81|172.41|174.9|172.5|174.9|172.5|174.81|172.41|0
1648115440000|2022-03-24 09:50:40|174.85|172.45|174.81|172.41|174.85|172.45|174.81|172.41|0
1648115450000|2022-03-24 09:50:50|174.9|172.5|174.9|172.5|174.9|172.5|174.85|172.45|0
1648115460000|2022-03-24 09:51:00|174.85|172.45|174.81|172.41|174.9|172.5|174.81|172.41|0
1648115470000|2022-03-24 09:51:10|174.9|172.5|174.81|172.41|174.9|172.5|174.81|172.41|0
1648115480000|2022-03-24 09:51:20|174.9|172.5|174.81|172.41|174.9|172.5|174.81|172.41|0
1648115490000|2022-03-24 09:51:30|174.9|172.5|174.9|172.5|174.9|172.5|174.85|172.45|0
1648115500000|2022-03-24 09:51:40|174.81|172.41|174.81|172.41|174.81|172.41|174.81|172.41|0
1648115520000|2022-03-24 09:52:00|174.9|172.5|174.71|172.31|174.9|172.5|174.71|172.31|0
1648115540000|2022-03-24 09:52:20|174.81|172.41|174.71|172.31|174.81|172.41|174.71|172.31|0
1648115550000|2022-03-24 09:52:30|174.61|172.21|174.61|172.21|174.61|172.21|174.61|172.21|0
1648115560000|2022-03-24 09:52:40|174.66|172.26|174.61|172.21|174.66|172.26|174.61|172.21|0
1648115570000|2022-03-24 09:52:50|174.66|172.26|174.66|172.26|174.66|172.26|174.66|172.26|0
1648115580000|2022-03-24 09:53:00|174.61|172.21|174.61|172.21|174.61|172.21|174.61|172.21|0
1648115610000|2022-03-24 09:53:30|174.66|172.26|174.61|172.21|174.66|172.26|174.61|172.21|0
1648115620000|2022-03-24 09:53:40|174.66|172.26|174.71|172.31|174.71|172.31|174.66|172.26|0
1648115630000|2022-03-24 09:53:50|174.61|172.21|174.61|172.21|174.61|172.21|174.61|172.21|0
1648115660000|2022-03-24 09:54:20|174.51|172.11|174.51|172.11|174.51|172.11|174.51|172.11|0
1648115670000|2022-03-24 09:54:30|174.42|172.02|174.42|172.02|174.42|172.02|174.42|172.02|0
1648115680000|2022-03-24 09:54:40|174.56|172.16|174.42|172.02|174.56|172.16|174.42|172.02|0
1648115690000|2022-03-24 09:54:50|174.46|172.06|174.51|172.11|174.51|172.11|174.46|172.06|0
1648115710000|2022-03-24 09:55:10|174.61|172.21|174.61|172.21|174.61|172.21|174.61|172.21|0
1648115730000|2022-03-24 09:55:30|174.51|172.11|174.51|172.11|174.51|172.11|174.51|172.11|0
1648115760000|2022-03-24 09:56:00|174.42|172.02|174.42|172.02|174.42|172.02|174.42|172.02|0
1648115770000|2022-03-24 09:56:10|174.46|172.06|174.42|172.02|174.46|172.06|174.42|172.02|0
1648115800000|2022-03-24 09:56:40|174.22|171.82|174.22|171.82|174.22|171.82|174.22|171.82|0
1648115810000|2022-03-24 09:56:50|174.13|171.73|174.13|171.73|174.13|171.73|174.13|171.73|0
1648115820000|2022-03-24 09:57:00|174.22|171.82|174.13|171.73|174.22|171.82|174.13|171.73|0
1648115830000|2022-03-24 09:57:10|174.22|171.82|174.17|171.77|174.22|171.82|174.17|171.77|0
1648115840000|2022-03-24 09:57:20|174.03|171.63|174.03|171.63|174.03|171.63|174.03|171.63|0
1648115850000|2022-03-24 09:57:30|174.08|171.68|174.13|171.73|174.13|171.73|174.08|171.68|0
1648115860000|2022-03-24 09:57:40|174.03|171.63|174.22|171.82|174.22|171.82|174.03|171.63|0
1648115870000|2022-03-24 09:57:50|174.13|171.73|174.13|171.73|174.13|171.73|174.13|171.73|0
1648115880000|2022-03-24 09:58:00|174.17|171.77|174.22|171.82|174.22|171.82|174.17|171.77|0
1648115890000|2022-03-24 09:58:10|174.13|171.73|174.32|171.92|174.32|171.92|174.13|171.73|0
1648115910000|2022-03-24 09:58:30|174.22|171.82|174.13|171.73|174.22|171.82|174.13|171.73|0
1648115920000|2022-03-24 09:58:40|174.22|171.82|174.03|171.63|174.22|171.82|174.03|171.63|0
1648115940000|2022-03-24 09:59:00|174.13|171.73|174.13|171.73|174.13|171.73|174.08|171.68|0
1648115950000|2022-03-24 09:59:10|174.03|171.63|174.03|171.63|174.03|171.63|174.03|171.63|0
1648115960000|2022-03-24 09:59:20|174.13|171.73|174.03|171.63|174.13|171.73|174.03|171.63|0
1648115970000|2022-03-24 09:59:30|174.08|171.68|174.03|171.63|174.08|171.68|174.03|171.63|0
1648115980000|2022-03-24 09:59:40|173.93|171.53|173.93|171.53|173.93|171.53|173.93|171.53|0
1648115990000|2022-03-24 09:59:50|173.84|171.44|173.93|171.53|173.93|171.53|173.84|171.44|0
1648116000000|2022-03-24 10:00:00|173.84|171.44|173.84|171.44|173.84|171.44|173.84|171.44|0
1648116010000|2022-03-24 10:00:10|173.74|171.34|173.55|171.15|173.74|171.34|173.55|171.15|0
1648116020000|2022-03-24 10:00:20|173.45|171.05|173.26|170.86|173.55|171.15|173.26|170.86|0
1648116030000|2022-03-24 10:00:30|173.17|170.77|173.26|170.86|173.26|170.86|173.17|170.77|0
1648116040000|2022-03-24 10:00:40|173.36|170.96|173.26|170.86|173.36|170.96|173.26|170.86|0
1648116050000|2022-03-24 10:00:50|173.07|170.67|173.07|170.67|173.07|170.67|173.07|170.67|0
1648116060000|2022-03-24 10:01:00|173.17|170.77|173.26|170.86|173.26|170.86|173.17|170.77|0
1648116070000|2022-03-24 10:01:10|173.17|170.77|173.26|170.86|173.26|170.86|173.17|170.77|0
1648116080000|2022-03-24 10:01:20|173.21|170.81|173.07|170.67|173.21|170.81|173.07|170.67|0
1648116090000|2022-03-24 10:01:30|173.17|170.77|173.07|170.67|173.17|170.77|173.07|170.67|0
1648116100000|2022-03-24 10:01:40|173.17|170.77|173.07|170.67|173.17|170.77|173.07|170.67|0
1648116110000|2022-03-24 10:01:50|173.17|170.77|173.07|170.67|173.17|170.77|173.07|170.67|0
1648116120000|2022-03-24 10:02:00|172.97|170.57|172.88|170.48|172.97|170.57|172.78|170.38|0
1648116130000|2022-03-24 10:02:10|172.78|170.38|172.97|170.57|172.97|170.57|172.78|170.38|0
1648116140000|2022-03-24 10:02:20|172.88|170.48|172.88|170.48|172.97|170.57|172.88|170.48|0
1648116150000|2022-03-24 10:02:30|173.07|170.67|173.11|170.71|173.11|170.71|173.07|170.67|0
1648116160000|2022-03-24 10:02:40|173.16|170.76|173.07|170.67|173.16|170.76|173.07|170.67|0
1648116170000|2022-03-24 10:02:50|173.16|170.76|173.26|170.86|173.26|170.86|173.16|170.76|0
1648116180000|2022-03-24 10:03:00|173.16|170.76|173.16|170.76|173.26|170.86|173.16|170.76|0
1648116190000|2022-03-24 10:03:10|173.07|170.67|173.26|170.86|173.26|170.86|173.07|170.67|0
1648116200000|2022-03-24 10:03:20|173.16|170.76|173.07|170.67|173.16|170.76|173.07|170.67|0
1648116210000|2022-03-24 10:03:30|173.16|170.76|173.07|170.67|173.16|170.76|173.07|170.67|0
1648116220000|2022-03-24 10:03:40|172.88|170.48|172.97|170.57|172.97|170.57|172.88|170.48|0
1648116230000|2022-03-24 10:03:50|173.02|170.62|173.02|170.62|173.02|170.62|172.92|170.52|0
1648116240000|2022-03-24 10:04:00|173.07|170.67|173.11|170.71|173.16|170.76|173.07|170.67|0
1648116250000|2022-03-24 10:04:10|173.16|170.76|173.11|170.71|173.16|170.76|173.07|170.67|0
1648116260000|2022-03-24 10:04:20|173.16|170.76|173.21|170.81|173.21|170.81|173.16|170.76|0
1648116270000|2022-03-24 10:04:30|173.16|170.76|173.16|170.76|173.16|170.76|173.11|170.71|0
1648116280000|2022-03-24 10:04:40|173.07|170.67|173.16|170.76|173.16|170.76|173.07|170.67|0
1648116290000|2022-03-24 10:04:50|173.07|170.67|173.26|170.86|173.26|170.86|173.07|170.67|0
1648116300000|2022-03-24 10:05:00|173.21|170.81|173.16|170.76|173.21|170.81|173.16|170.76|0
1648116310000|2022-03-24 10:05:10|173.07|170.67|173.07|170.67|173.07|170.67|173.07|170.67|0
1648116320000|2022-03-24 10:05:20|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1648116330000|2022-03-24 10:05:30|172.92|170.52|172.88|170.48|172.92|170.52|172.88|170.48|0
1648116340000|2022-03-24 10:05:40|172.97|170.57|172.97|170.57|172.97|170.57|172.88|170.48|0
1648116350000|2022-03-24 10:05:50|172.88|170.48|173.07|170.67|173.07|170.67|172.88|170.48|0
1648116360000|2022-03-24 10:06:00|172.97|170.57|173.02|170.62|173.07|170.67|172.97|170.57|0
1648116370000|2022-03-24 10:06:10|173.07|170.67|172.97|170.57|173.07|170.67|172.97|170.57|0
1648116380000|2022-03-24 10:06:20|172.88|170.48|172.97|170.57|172.97|170.57|172.88|170.48|0
1648116390000|2022-03-24 10:06:30|173.02|170.62|172.97|170.57|173.02|170.62|172.97|170.57|0
1648116440000|2022-03-24 10:07:20|172.92|170.52|172.88|170.48|172.92|170.52|172.88|170.48|0
1648116450000|2022-03-24 10:07:30|172.78|170.38|172.68|170.28|172.78|170.38|172.68|170.28|0
1648116460000|2022-03-24 10:07:40|172.78|170.38|172.68|170.28|172.78|170.38|172.68|170.28|0
1648116480000|2022-03-24 10:08:00|172.59|170.19|172.49|170.09|172.59|170.19|172.49|170.09|0
1648116490000|2022-03-24 10:08:10|172.59|170.19|172.59|170.19|172.59|170.19|172.54|170.14|0
1648116500000|2022-03-24 10:08:20|172.54|170.14|172.59|170.19|172.59|170.19|172.54|170.14|0
1648116510000|2022-03-24 10:08:30|172.49|170.09|172.49|170.09|172.49|170.09|172.49|170.09|0
1648116520000|2022-03-24 10:08:40|172.54|170.14|172.54|170.14|172.54|170.14|172.54|170.14|0
1648116530000|2022-03-24 10:08:50|172.49|170.09|172.49|170.09|172.49|170.09|172.49|170.09|0
1648116570000|2022-03-24 10:09:30|172.4|170|172.3|169.9|172.4|170|172.3|169.9|0
1648116580000|2022-03-24 10:09:40|172.44|170.04|172.4|170|172.49|170.09|172.4|170|0
1648116590000|2022-03-24 10:09:50|172.49|170.09|172.44|170.04|172.49|170.09|172.44|170.04|0
1648116600000|2022-03-24 10:10:00|172.4|170|172.4|170|172.4|170|172.4|170|0
1648116610000|2022-03-24 10:10:10|172.35|169.95|172.49|170.09|172.49|170.09|172.35|169.95|0
1648116620000|2022-03-24 10:10:20|172.4|170|172.4|170|172.4|170|172.4|170|0
1648116630000|2022-03-24 10:10:30|172.35|169.95|172.4|170|172.4|170|172.35|169.95|0
1648116640000|2022-03-24 10:10:40|172.49|170.09|172.4|170|172.49|170.09|172.4|170|0
1648116650000|2022-03-24 10:10:50|172.44|170.04|172.4|170|172.44|170.04|172.4|170|0
1648116660000|2022-03-24 10:11:00|172.49|170.09|172.4|170|172.49|170.09|172.3|169.9|0
1648116670000|2022-03-24 10:11:10|172.49|170.09|172.59|170.19|172.59|170.19|172.49|170.09|0
1648116680000|2022-03-24 10:11:20|172.49|170.09|172.49|170.09|172.49|170.09|172.49|170.09|0
1648116690000|2022-03-24 10:11:30|172.44|170.04|172.49|170.09|172.49|170.09|172.44|170.04|0
1648116710000|2022-03-24 10:11:50|172.2|169.8|172.2|169.8|172.2|169.8|172.2|169.8|0
1648116720000|2022-03-24 10:12:00|172.39|169.99|172.44|170.04|172.49|170.09|172.39|169.99|0
1648116730000|2022-03-24 10:12:10|172.49|170.09|172.63|170.23|172.63|170.23|172.49|170.09|0
1648116740000|2022-03-24 10:12:20|172.68|170.28|172.68|170.28|172.68|170.28|172.68|170.28|0
1648116760000|2022-03-24 10:12:40|172.78|170.38|172.68|170.28|172.78|170.38|172.68|170.28|0
1648116770000|2022-03-24 10:12:50|172.59|170.19|172.68|170.28|172.68|170.28|172.59|170.19|0
1648116780000|2022-03-24 10:13:00|172.63|170.23|172.68|170.28|172.68|170.28|172.63|170.23|0
1648116790000|2022-03-24 10:13:10|172.63|170.23|172.59|170.19|172.68|170.28|172.59|170.19|0
1648116810000|2022-03-24 10:13:30|172.68|170.28|172.68|170.28|172.68|170.28|172.59|170.19|0
1648116820000|2022-03-24 10:13:40|172.59|170.19|172.73|170.33|172.73|170.33|172.59|170.19|0
1648116830000|2022-03-24 10:13:50|172.78|170.38|172.68|170.28|172.78|170.38|172.68|170.28|0
1648116850000|2022-03-24 10:14:10|172.59|170.19|172.39|169.99|172.59|170.19|172.39|169.99|0
1648116860000|2022-03-24 10:14:20|172.2|169.8|172.11|169.71|172.2|169.8|172.11|169.71|0
1648116870000|2022-03-24 10:14:30|172.15|169.75|172.11|169.71|172.15|169.75|172.11|169.71|0
1648116880000|2022-03-24 10:14:40|172.15|169.75|172.01|169.61|172.15|169.75|172.01|169.61|0
1648116890000|2022-03-24 10:14:50|171.92|169.52|171.96|169.56|171.96|169.56|171.92|169.52|0
1648116900000|2022-03-24 10:15:00|171.53|169.13|171.53|169.13|171.63|169.23|171.53|169.13|0
1648116910000|2022-03-24 10:15:10|171.44|169.04|171.25|168.85|171.44|169.04|171.25|168.85|0
1648116920000|2022-03-24 10:15:20|171.34|168.94|171.34|168.94|171.34|168.94|171.34|168.94|0
1648116930000|2022-03-24 10:15:30|171.39|168.99|171.34|168.94|171.39|168.99|171.34|168.94|0
1648116940000|2022-03-24 10:15:40|171.44|169.04|171.44|169.04|171.44|169.04|171.44|169.04|0
1648116950000|2022-03-24 10:15:50|171.48|169.08|171.34|168.94|171.53|169.13|171.29|168.89|0
1648116960000|2022-03-24 10:16:00|171.44|169.04|171.92|169.52|172.01|169.61|171.44|169.04|0
1648116970000|2022-03-24 10:16:10|171.82|169.42|171.82|169.42|171.82|169.42|171.77|169.37|0
1648116980000|2022-03-24 10:16:20|171.87|169.47|171.87|169.47|171.92|169.52|171.87|169.47|0
1648116990000|2022-03-24 10:16:30|171.82|169.42|171.48|169.08|171.82|169.42|171.48|169.08|0
1648117000000|2022-03-24 10:16:40|171.25|168.85|171.15|168.75|171.25|168.85|171.15|168.75|0
1648117010000|2022-03-24 10:16:50|171.2|168.8|171.44|169.04|171.44|169.04|171.2|168.8|0
1648117020000|2022-03-24 10:17:00|171.39|168.99|171.44|169.04|171.48|169.08|171.39|168.99|0
1648117030000|2022-03-24 10:17:10|171.53|169.13|171.67|169.27|171.67|169.27|171.53|169.13|0
1648117040000|2022-03-24 10:17:20|171.72|169.32|171.67|169.27|171.72|169.32|171.63|169.23|0
1648117050000|2022-03-24 10:17:30|171.72|169.32|171.72|169.32|171.77|169.37|171.67|169.27|0
1648117070000|2022-03-24 10:17:50|171.67|169.27|171.72|169.32|171.77|169.37|171.67|169.27|0
1648117080000|2022-03-24 10:18:00|171.82|169.42|171.82|169.42|171.91|169.51|171.82|169.42|0
1648117090000|2022-03-24 10:18:10|171.67|169.27|171.67|169.27|171.67|169.27|171.67|169.27|0
1648117100000|2022-03-24 10:18:20|171.72|169.32|171.77|169.37|171.82|169.42|171.72|169.32|0
1648117110000|2022-03-24 10:18:30|171.86|169.46|171.82|169.42|171.86|169.46|171.82|169.42|0
1648117120000|2022-03-24 10:18:40|171.91|169.51|171.91|169.51|171.91|169.51|171.91|169.51|0
1648117150000|2022-03-24 10:19:10|171.82|169.42|171.82|169.42|171.82|169.42|171.82|169.42|0
1648117160000|2022-03-24 10:19:20|171.86|169.46|171.82|169.42|171.91|169.51|171.82|169.42|0
1648117170000|2022-03-24 10:19:30|171.96|169.56|171.91|169.51|171.96|169.56|171.91|169.51|0
1648117180000|2022-03-24 10:19:40|171.82|169.42|171.91|169.51|172.01|169.61|171.82|169.42|0
1648117190000|2022-03-24 10:19:50|172.01|169.61|172.01|169.61|172.01|169.61|172.01|169.61|0
1648117200000|2022-03-24 10:20:00|171.96|169.56|171.82|169.42|171.96|169.56|171.82|169.42|0
1648117210000|2022-03-24 10:20:10|171.77|169.37|171.82|169.42|171.82|169.42|171.77|169.37|0
1648117230000|2022-03-24 10:20:30|171.72|169.32|171.77|169.37|171.77|169.37|171.72|169.32|0
1648117240000|2022-03-24 10:20:40|171.82|169.42|171.82|169.42|171.82|169.42|171.82|169.42|0
1648117250000|2022-03-24 10:20:50|171.86|169.46|171.86|169.46|171.86|169.46|171.86|169.46|0
1648117260000|2022-03-24 10:21:00|171.91|169.51|172.01|169.61|172.01|169.61|171.91|169.51|0
1648117270000|2022-03-24 10:21:10|171.96|169.56|171.86|169.46|171.96|169.56|171.86|169.46|0
1648117280000|2022-03-24 10:21:20|171.72|169.32|171.72|169.32|171.72|169.32|171.72|169.32|0
1648117300000|2022-03-24 10:21:40|171.82|169.42|171.53|169.13|171.82|169.42|171.53|169.13|0
1648117310000|2022-03-24 10:21:50|171.44|169.04|171.53|169.13|171.53|169.13|171.44|169.04|0
1648117320000|2022-03-24 10:22:00|171.63|169.23|171.39|168.99|171.63|169.23|171.39|168.99|0
1648117330000|2022-03-24 10:22:10|171.44|169.04|171.34|168.94|171.44|169.04|171.34|168.94|0
1648117340000|2022-03-24 10:22:20|171.25|168.85|171.24|168.84|171.25|168.85|171.2|168.8|0
1648117350000|2022-03-24 10:22:30|171.15|168.75|171.2|168.8|171.2|168.8|171.15|168.75|0
1648117360000|2022-03-24 10:22:40|171.15|168.75|171.05|168.65|171.15|168.75|171.05|168.65|0
1648117370000|2022-03-24 10:22:50|170.96|168.56|170.86|168.46|170.96|168.56|170.86|168.46|0
1648117380000|2022-03-24 10:23:00|171.05|168.65|171.15|168.75|171.15|168.75|171.05|168.65|0
1648117390000|2022-03-24 10:23:10|171.24|168.84|171.2|168.8|171.24|168.84|171.2|168.8|0
1648117400000|2022-03-24 10:23:20|171.24|168.84|171|168.6|171.24|168.84|171|168.6|0
1648117410000|2022-03-24 10:23:30|171.05|168.65|171.05|168.65|171.05|168.65|171.05|168.65|0
1648117420000|2022-03-24 10:23:40|170.96|168.56|171.1|168.7|171.1|168.7|170.96|168.56|0
1648117430000|2022-03-24 10:23:50|171.05|168.65|171.15|168.75|171.15|168.75|171.05|168.65|0
1648117440000|2022-03-24 10:24:00|171.24|168.84|171.24|168.84|171.29|168.89|171.15|168.75|0
1648117450000|2022-03-24 10:24:10|171.34|168.94|171.34|168.94|171.34|168.94|171.34|168.94|0
1648117460000|2022-03-24 10:24:20|171.44|169.04|171.53|169.13|171.53|169.13|171.39|168.99|0
1648117470000|2022-03-24 10:24:30|171.43|169.03|171.48|169.08|171.48|169.08|171.43|169.03|0
1648117480000|2022-03-24 10:24:40|171.53|169.13|171.53|169.13|171.53|169.13|171.48|169.08|0
1648117490000|2022-03-24 10:24:50|171.48|169.08|171.53|169.13|171.53|169.13|171.48|169.08|0
1648117500000|2022-03-24 10:25:00|171.48|169.08|171.63|169.23|171.63|169.23|171.48|169.08|0
1648117510000|2022-03-24 10:25:10|171.72|169.32|172.01|169.61|172.01|169.61|171.72|169.32|0
1648117520000|2022-03-24 10:25:20|171.91|169.51|171.91|169.51|171.91|169.51|171.91|169.51|0
1648117540000|2022-03-24 10:25:40|171.82|169.42|171.82|169.42|171.91|169.51|171.82|169.42|0
1648117550000|2022-03-24 10:25:50|171.91|169.51|171.91|169.51|171.91|169.51|171.82|169.42|0
1648117560000|2022-03-24 10:26:00|171.77|169.37|171.67|169.27|171.77|169.37|171.63|169.23|0
1648117570000|2022-03-24 10:26:10|171.63|169.23|171.63|169.23|171.63|169.23|171.63|169.23|0
1648117580000|2022-03-24 10:26:20|171.72|169.32|171.63|169.23|171.82|169.42|171.63|169.23|0
1648117590000|2022-03-24 10:26:30|171.91|169.51|171.96|169.56|171.96|169.56|171.91|169.51|0
1648117600000|2022-03-24 10:26:40|171.91|169.51|171.96|169.56|171.96|169.56|171.91|169.51|0
1648117610000|2022-03-24 10:26:50|171.91|169.51|172.1|169.7|172.1|169.7|171.91|169.51|0
1648117620000|2022-03-24 10:27:00|172.2|169.8|172.2|169.8|172.2|169.8|172.2|169.8|0
1648117630000|2022-03-24 10:27:10|172.15|169.75|172.15|169.75|172.15|169.75|172.15|169.75|0
1648117640000|2022-03-24 10:27:20|172.2|169.8|172.2|169.8|172.2|169.8|172.2|169.8|0
1648117660000|2022-03-24 10:27:40|172.1|169.7|171.91|169.51|172.1|169.7|171.91|169.51|0
1648117680000|2022-03-24 10:28:00|172.01|169.61|172.29|169.89|172.29|169.89|171.96|169.56|0
1648117690000|2022-03-24 10:28:10|172.2|169.8|172.29|169.89|172.29|169.89|172.2|169.8|0
1648117700000|2022-03-24 10:28:20|172.24|169.84|172.2|169.8|172.24|169.84|172.2|169.8|0
1648117710000|2022-03-24 10:28:30|172.15|169.75|172.15|169.75|172.15|169.75|172.15|169.75|0
1648117720000|2022-03-24 10:28:40|172.1|169.7|172.2|169.8|172.2|169.8|172.1|169.7|0
1648117730000|2022-03-24 10:28:50|172.1|169.7|172.1|169.7|172.1|169.7|172.1|169.7|0
1648117750000|2022-03-24 10:29:10|172.15|169.75|172.15|169.75|172.15|169.75|172.1|169.7|0
1648117760000|2022-03-24 10:29:20|172.1|169.7|172.1|169.7|172.15|169.75|172.1|169.7|0
1648117780000|2022-03-24 10:29:40|172.15|169.75|172.2|169.8|172.2|169.8|172.1|169.7|0
1648117790000|2022-03-24 10:29:50|172.1|169.7|172.1|169.7|172.1|169.7|172.1|169.7|0
1648117800000|2022-03-24 10:30:00|172.29|169.89|172.2|169.8|172.29|169.89|172.2|169.8|0
1648117810000|2022-03-24 10:30:10|172.15|169.75|172.15|169.75|172.15|169.75|172.15|169.75|0
1648117820000|2022-03-24 10:30:20|172.1|169.7|172.1|169.7|172.2|169.8|172.1|169.7|0
1648117830000|2022-03-24 10:30:30|172.2|169.8|172.15|169.75|172.2|169.8|172.15|169.75|0
1648117840000|2022-03-24 10:30:40|172.1|169.7|172.1|169.7|172.1|169.7|172.1|169.7|0
1648117850000|2022-03-24 10:30:50|171.62|169.22|171.72|169.32|171.72|169.32|171.62|169.22|0
1648117860000|2022-03-24 10:31:00|171.62|169.22|171.62|169.22|171.62|169.22|171.62|169.22|0
1648117870000|2022-03-24 10:31:10|172.01|169.61|172.01|169.61|172.01|169.61|172.01|169.61|0
1648117880000|2022-03-24 10:31:20|171.91|169.51|171.91|169.51|171.91|169.51|171.91|169.51|0
1648117890000|2022-03-24 10:31:30|171.96|169.56|171.91|169.51|171.96|169.56|171.91|169.51|0
1648117900000|2022-03-24 10:31:40|171.81|169.41|171.43|169.03|171.81|169.41|171.43|169.03|0
1648117910000|2022-03-24 10:31:50|171.48|169.08|171.91|169.51|171.91|169.51|171.48|169.08|0
1648117920000|2022-03-24 10:32:00|171.86|169.46|172.01|169.61|172.01|169.61|171.81|169.41|0
1648117930000|2022-03-24 10:32:10|171.96|169.56|172.01|169.61|172.01|169.61|171.96|169.56|0
1648117940000|2022-03-24 10:32:20|171.81|169.41|171.67|169.27|171.81|169.41|171.67|169.27|0
1648117950000|2022-03-24 10:32:30|171.72|169.32|171.34|168.94|171.72|169.32|171.34|168.94|0
1648117960000|2022-03-24 10:32:40|171.15|168.75|171.62|169.22|171.62|169.22|171.15|168.75|0
1648117970000|2022-03-24 10:32:50|171.72|169.32|171.91|169.51|171.91|169.51|171.72|169.32|0
1648117980000|2022-03-24 10:33:00|171.96|169.56|171.81|169.41|171.96|169.56|171.81|169.41|0
1648117990000|2022-03-24 10:33:10|171.86|169.46|171.86|169.46|171.86|169.46|171.86|169.46|0
1648118000000|2022-03-24 10:33:20|171.81|169.41|171.91|169.51|171.91|169.51|171.81|169.41|0
1648118010000|2022-03-24 10:33:30|172.05|169.65|172.1|169.7|172.1|169.7|172.05|169.65|0
1648118020000|2022-03-24 10:33:40|172.29|169.89|172.43|170.03|172.43|170.03|172.29|169.89|0
1648118030000|2022-03-24 10:33:50|172.39|169.99|172.39|169.99|172.43|170.03|172.39|169.99|0
1648118040000|2022-03-24 10:34:00|172.34|169.94|172.43|170.03|172.48|170.08|172.34|169.94|0
1648118050000|2022-03-24 10:34:10|172.58|170.18|172.58|170.18|172.58|170.18|172.48|170.08|0
1648118060000|2022-03-24 10:34:20|172.67|170.27|172.58|170.18|172.67|170.27|172.48|170.08|0
1648118070000|2022-03-24 10:34:30|172.48|170.08|172.48|170.08|172.48|170.08|172.48|170.08|0
1648118080000|2022-03-24 10:34:40|172.39|169.99|172.39|169.99|172.39|169.99|172.29|169.89|0
1648118090000|2022-03-24 10:34:50|172.48|170.08|172.48|170.08|172.48|170.08|172.48|170.08|0
1648118100000|2022-03-24 10:35:00|172.43|170.03|172.67|170.27|172.67|170.27|172.43|170.03|0
1648118110000|2022-03-24 10:35:10|172.58|170.18|172.58|170.18|172.58|170.18|172.48|170.08|0
1648118120000|2022-03-24 10:35:20|172.53|170.13|172.58|170.18|172.58|170.18|172.53|170.13|0
1648118130000|2022-03-24 10:35:30|172.43|170.03|172.39|169.99|172.48|170.08|172.39|169.99|0
1648118140000|2022-03-24 10:35:40|172.48|170.08|172.29|169.89|172.48|170.08|172.29|169.89|0
1648118150000|2022-03-24 10:35:50|172.39|169.99|172.29|169.89|172.39|169.99|172.29|169.89|0
1648118160000|2022-03-24 10:36:00|172.34|169.94|172.24|169.84|172.34|169.94|172.24|169.84|0
1648118170000|2022-03-24 10:36:10|172.2|169.8|172.29|169.89|172.29|169.89|172.2|169.8|0
1648118180000|2022-03-24 10:36:20|172.19|169.79|172.29|169.89|172.29|169.89|172.19|169.79|0
1648118190000|2022-03-24 10:36:30|172.34|169.94|172.39|169.99|172.39|169.99|172.29|169.89|0
1648118200000|2022-03-24 10:36:40|172.29|169.89|172.19|169.79|172.29|169.89|172.19|169.79|0
1648118210000|2022-03-24 10:36:50|172.1|169.7|172.34|169.94|172.34|169.94|172.1|169.7|0
1648118220000|2022-03-24 10:37:00|172.29|169.89|172.34|169.94|172.39|169.99|172.29|169.89|0
1648118230000|2022-03-24 10:37:10|172.29|169.89|172.29|169.89|172.29|169.89|172.29|169.89|0
1648118240000|2022-03-24 10:37:20|172.19|169.79|172.24|169.84|172.24|169.84|172.19|169.79|0
1648118250000|2022-03-24 10:37:30|172.29|169.89|172.67|170.27|172.67|170.27|172.29|169.89|0
1648118260000|2022-03-24 10:37:40|172.72|170.32|172.77|170.37|172.77|170.37|172.72|170.32|0
1648118270000|2022-03-24 10:37:50|172.67|170.27|172.48|170.08|172.67|170.27|172.48|170.08|0
1648118280000|2022-03-24 10:38:00|172.53|170.13|172.53|170.13|172.53|170.13|172.53|170.13|0
1648118290000|2022-03-24 10:38:10|172.58|170.18|172.58|170.18|172.58|170.18|172.53|170.13|0
1648118300000|2022-03-24 10:38:20|172.53|170.13|172.58|170.18|172.58|170.18|172.53|170.13|0
1648118310000|2022-03-24 10:38:30|172.53|170.13|172.43|170.03|172.53|170.13|172.43|170.03|0
1648118320000|2022-03-24 10:38:40|172.39|169.99|172.39|169.99|172.39|169.99|172.39|169.99|0
1648118330000|2022-03-24 10:38:50|172.34|169.94|172.34|169.94|172.34|169.94|172.34|169.94|0
1648118340000|2022-03-24 10:39:00|172.39|169.99|172.29|169.89|172.39|169.99|172.29|169.89|0
1648118350000|2022-03-24 10:39:10|172.39|169.99|172.39|169.99|172.39|169.99|172.39|169.99|0
1648118360000|2022-03-24 10:39:20|172.48|170.08|172.48|170.08|172.48|170.08|172.48|170.08|0
1648118370000|2022-03-24 10:39:30|172.43|170.03|172.34|169.94|172.43|170.03|172.34|169.94|0
1648118380000|2022-03-24 10:39:40|172.29|169.89|172.29|169.89|172.29|169.89|172.29|169.89|0
1648118390000|2022-03-24 10:39:50|172.19|169.79|172.19|169.79|172.29|169.89|172.19|169.79|0
1648118400000|2022-03-24 10:40:00|172.14|169.74|172.14|169.74|172.19|169.79|172.14|169.74|0
1648118410000|2022-03-24 10:40:10|172.1|169.7|172|169.6|172.19|169.79|172|169.6|0
1648118420000|2022-03-24 10:40:20|171.95|169.55|172|169.6|172|169.6|171.95|169.55|0
1648118430000|2022-03-24 10:40:30|172.1|169.7|172.1|169.7|172.1|169.7|172.05|169.65|0
1648118440000|2022-03-24 10:40:40|172.05|169.65|172.19|169.79|172.19|169.79|172.05|169.65|0
1648118450000|2022-03-24 10:40:50|172.14|169.74|172.19|169.79|172.19|169.79|172.1|169.7|0
1648118460000|2022-03-24 10:41:00|172.24|169.84|172.14|169.74|172.24|169.84|172.14|169.74|0
1648118470000|2022-03-24 10:41:10|172.1|169.7|172|169.6|172.1|169.7|172|169.6|0
1648118480000|2022-03-24 10:41:20|172.1|169.7|172.1|169.7|172.1|169.7|172.1|169.7|0
1648118490000|2022-03-24 10:41:30|172|169.6|172|169.6|172|169.6|172|169.6|0
1648118500000|2022-03-24 10:41:40|171.95|169.55|171.91|169.51|172|169.6|171.91|169.51|0
1648118510000|2022-03-24 10:41:50|171.81|169.41|171.81|169.41|171.91|169.51|171.81|169.41|0
1648118530000|2022-03-24 10:42:10|171.91|169.51|172|169.6|172|169.6|171.91|169.51|0
1648118550000|2022-03-24 10:42:30|171.91|169.51|172.1|169.7|172.1|169.7|171.91|169.51|0
1648118560000|2022-03-24 10:42:40|172.19|169.79|172.19|169.79|172.19|169.79|172.19|169.79|0
1648118570000|2022-03-24 10:42:50|172.1|169.7|172.19|169.79|172.19|169.79|172.1|169.7|0
1648118580000|2022-03-24 10:43:00|172.1|169.7|172.1|169.7|172.14|169.74|172.1|169.7|0
1648118590000|2022-03-24 10:43:10|172.19|169.79|172.14|169.74|172.19|169.79|172.14|169.74|0
1648118600000|2022-03-24 10:43:20|172.1|169.7|172.19|169.79|172.19|169.79|172.1|169.7|0
1648118610000|2022-03-24 10:43:30|172.29|169.89|172.33|169.93|172.33|169.93|172.29|169.89|0
1648118620000|2022-03-24 10:43:40|172.43|170.03|172.24|169.84|172.43|170.03|172.24|169.84|0
1648118630000|2022-03-24 10:43:50|172.19|169.79|172.1|169.7|172.19|169.79|172.1|169.7|0
1648118640000|2022-03-24 10:44:00|172|169.6|171.95|169.55|172|169.6|171.95|169.55|0
1648118650000|2022-03-24 10:44:10|172|169.6|172|169.6|172.05|169.65|172|169.6|0
1648118660000|2022-03-24 10:44:20|172.1|169.7|172.19|169.79|172.19|169.79|172.1|169.7|0
1648118670000|2022-03-24 10:44:30|172.24|169.84|172.24|169.84|172.24|169.84|172.19|169.79|0
1648118680000|2022-03-24 10:44:40|172.19|169.79|172.19|169.79|172.19|169.79|172.19|169.79|0
1648118690000|2022-03-24 10:44:50|172.24|169.84|172.29|169.89|172.29|169.89|172.24|169.84|0
1648118700000|2022-03-24 10:45:00|172.24|169.84|172.19|169.79|172.24|169.84|172.14|169.74|0
1648118710000|2022-03-24 10:45:10|172.24|169.84|172.29|169.89|172.29|169.89|172.24|169.84|0
1648118730000|2022-03-24 10:45:30|172.38|169.98|172.43|170.03|172.48|170.08|172.38|169.98|0
1648118740000|2022-03-24 10:45:40|172.48|170.08|172.57|170.17|172.57|170.17|172.48|170.08|0
1648118750000|2022-03-24 10:45:50|172.52|170.12|172.52|170.12|172.52|170.12|172.52|170.12|0
1648118760000|2022-03-24 10:46:00|172.48|170.08|172.52|170.12|172.52|170.12|172.48|170.08|0
1648118770000|2022-03-24 10:46:10|172.48|170.08|172.48|170.08|172.57|170.17|172.48|170.08|0
1648118780000|2022-03-24 10:46:20|172.57|170.17|172.48|170.08|172.57|170.17|172.48|170.08|0
1648118790000|2022-03-24 10:46:30|172.33|169.93|172.33|169.93|172.38|169.98|172.33|169.93|0
1648118800000|2022-03-24 10:46:40|172.38|169.98|172.43|170.03|172.43|170.03|172.38|169.98|0
1648118810000|2022-03-24 10:46:50|172.38|169.98|172.38|169.98|172.43|170.03|172.38|169.98|0
1648118820000|2022-03-24 10:47:00|172.33|169.93|172.38|169.98|172.38|169.98|172.33|169.93|0
1648118830000|2022-03-24 10:47:10|172.48|170.08|172.38|169.98|172.48|170.08|172.38|169.98|0
1648118840000|2022-03-24 10:47:20|172.29|169.89|172.38|169.98|172.38|169.98|172.29|169.89|0
1648118850000|2022-03-24 10:47:30|172.29|169.89|172.29|169.89|172.38|169.98|172.29|169.89|0
1648118860000|2022-03-24 10:47:40|172.19|169.79|172.14|169.74|172.29|169.89|172.14|169.74|0
1648118870000|2022-03-24 10:47:50|172.19|169.79|172.1|169.7|172.19|169.79|172.1|169.7|0
1648118880000|2022-03-24 10:48:00|172.29|169.89|172.38|169.98|172.38|169.98|172.29|169.89|0
1648118890000|2022-03-24 10:48:10|172.33|169.93|172.38|169.98|172.38|169.98|172.33|169.93|0
1648118900000|2022-03-24 10:48:20|172.48|170.08|172.57|170.17|172.57|170.17|172.43|170.03|0
1648118910000|2022-03-24 10:48:30|172.48|170.08|172.19|169.79|172.48|170.08|172.19|169.79|0
1648118920000|2022-03-24 10:48:40|172.1|169.7|172.1|169.7|172.1|169.7|172.05|169.65|0
1648118930000|2022-03-24 10:48:50|172.05|169.65|172.05|169.65|172.05|169.65|172.05|169.65|0
1648118940000|2022-03-24 10:49:00|172.09|169.69|172.19|169.79|172.19|169.79|172.09|169.69|0
1648118950000|2022-03-24 10:49:10|172.09|169.69|172.09|169.69|172.09|169.69|172.09|169.69|0
1648118960000|2022-03-24 10:49:20|172|169.6|172.05|169.65|172.05|169.65|172|169.6|0
1648118970000|2022-03-24 10:49:30|172.09|169.69|172|169.6|172.09|169.69|172|169.6|0
1648118980000|2022-03-24 10:49:40|172.05|169.65|172.19|169.79|172.19|169.79|172.05|169.65|0
1648118990000|2022-03-24 10:49:50|172.29|169.89|172.24|169.84|172.29|169.89|172.19|169.79|0
1648119000000|2022-03-24 10:50:00|172.19|169.79|172.14|169.74|172.19|169.79|172.14|169.74|0
1648119010000|2022-03-24 10:50:10|172.09|169.69|172.14|169.74|172.14|169.74|172.09|169.69|0
1648119020000|2022-03-24 10:50:20|172.19|169.79|172.19|169.79|172.19|169.79|172.19|169.79|0
1648119040000|2022-03-24 10:50:40|172.29|169.89|172.38|169.98|172.38|169.98|172.24|169.84|0
1648119050000|2022-03-24 10:50:50|172.48|170.08|172.43|170.03|172.48|170.08|172.43|170.03|0
1648119060000|2022-03-24 10:51:00|172.38|169.98|172.29|169.89|172.38|169.98|172.24|169.84|0
1648119070000|2022-03-24 10:51:10|172.14|169.74|172.14|169.74|172.14|169.74|172.14|169.74|0
1648119080000|2022-03-24 10:51:20|172.19|169.79|172.14|169.74|172.19|169.79|172.14|169.74|0
1648119090000|2022-03-24 10:51:30|172.19|169.79|172.19|169.79|172.19|169.79|172.19|169.79|0
1648119100000|2022-03-24 10:51:40|172.29|169.89|172.29|169.89|172.29|169.89|172.24|169.84|0
1648119110000|2022-03-24 10:51:50|172.33|169.93|172.38|169.98|172.38|169.98|172.33|169.93|0
1648119120000|2022-03-24 10:52:00|172.43|170.03|172.38|169.98|172.43|170.03|172.38|169.98|0
1648119130000|2022-03-24 10:52:10|172.43|170.03|172.33|169.93|172.43|170.03|172.33|169.93|0
1648119140000|2022-03-24 10:52:20|172.52|170.12|172.43|170.03|172.52|170.12|172.43|170.03|0
1648119150000|2022-03-24 10:52:30|172.38|169.98|172.29|169.89|172.38|169.98|172.29|169.89|0
1648119160000|2022-03-24 10:52:40|172.33|169.93|172.48|170.08|172.48|170.08|172.33|169.93|0
1648119170000|2022-03-24 10:52:50|172.43|170.03|172.48|170.08|172.48|170.08|172.43|170.03|0
1648119180000|2022-03-24 10:53:00|172.43|170.03|172.52|170.12|172.52|170.12|172.43|170.03|0
1648119190000|2022-03-24 10:53:10|172.57|170.17|172.48|170.08|172.57|170.17|172.48|170.08|0
1648119200000|2022-03-24 10:53:20|172.43|170.03|172.38|169.98|172.43|170.03|172.38|169.98|0
1648119210000|2022-03-24 10:53:30|172.48|170.08|172.48|170.08|172.48|170.08|172.48|170.08|0
1648119230000|2022-03-24 10:53:50|172.52|170.12|172.52|170.12|172.52|170.12|172.52|170.12|0
1648119240000|2022-03-24 10:54:00|172.57|170.17|172.57|170.17|172.57|170.17|172.57|170.17|0
1648119250000|2022-03-24 10:54:10|172.48|170.08|172.52|170.12|172.52|170.12|172.48|170.08|0
1648119260000|2022-03-24 10:54:20|172.57|170.17|172.62|170.22|172.67|170.27|172.57|170.17|0
1648119270000|2022-03-24 10:54:30|172.67|170.27|172.67|170.27|172.67|170.27|172.62|170.22|0
1648119280000|2022-03-24 10:54:40|172.57|170.17|172.52|170.12|172.57|170.17|172.52|170.12|0
1648119290000|2022-03-24 10:54:50|172.57|170.17|172.43|170.03|172.57|170.17|172.43|170.03|0
1648119300000|2022-03-24 10:55:00|172.48|170.08|172.38|169.98|172.48|170.08|172.38|169.98|0
1648119310000|2022-03-24 10:55:10|172.48|170.08|172.38|169.98|172.48|170.08|172.38|169.98|0
1648119320000|2022-03-24 10:55:20|172.43|170.03|172.48|170.08|172.48|170.08|172.43|170.03|0
1648119330000|2022-03-24 10:55:30|172.57|170.17|172.43|170.03|172.57|170.17|172.43|170.03|0
1648119340000|2022-03-24 10:55:40|172.48|170.08|172.19|169.79|172.48|170.08|172.19|169.79|0
1648119350000|2022-03-24 10:55:50|172.09|169.69|172|169.6|172.09|169.69|172|169.6|0
1648119360000|2022-03-24 10:56:00|172.09|169.69|172|169.6|172.09|169.69|172|169.6|0
1648119370000|2022-03-24 10:56:10|171.81|169.41|171.71|169.31|171.81|169.41|171.71|169.31|0
1648119380000|2022-03-24 10:56:20|171.76|169.36|171.71|169.31|171.81|169.41|171.71|169.31|0
1648119390000|2022-03-24 10:56:30|171.81|169.41|172|169.6|172|169.6|171.81|169.41|0
1648119400000|2022-03-24 10:56:40|171.95|169.55|172.04|169.64|172.04|169.64|171.95|169.55|0
1648119410000|2022-03-24 10:56:50|172.09|169.69|172|169.6|172.09|169.69|172|169.6|0
1648119420000|2022-03-24 10:57:00|172.04|169.64|172.19|169.79|172.23|169.83|172.04|169.64|0
1648119430000|2022-03-24 10:57:10|172.14|169.74|172.19|169.79|172.19|169.79|172.14|169.74|0
1648119440000|2022-03-24 10:57:20|172.23|169.83|172.23|169.83|172.23|169.83|172.23|169.83|0
1648119450000|2022-03-24 10:57:30|172.19|169.79|172.28|169.88|172.28|169.88|172.19|169.79|0
1648119460000|2022-03-24 10:57:40|172.23|169.83|172.28|169.88|172.28|169.88|172.23|169.83|0
1648119470000|2022-03-24 10:57:50|172.38|169.98|172.38|169.98|172.38|169.98|172.38|169.98|0
1648119480000|2022-03-24 10:58:00|172.47|170.07|172.38|169.98|172.47|170.07|172.38|169.98|0
1648119490000|2022-03-24 10:58:10|172.19|169.79|172.19|169.79|172.19|169.79|172.19|169.79|0
1648119500000|2022-03-24 10:58:20|172.28|169.88|172.38|169.98|172.38|169.98|172.28|169.88|0
1648119510000|2022-03-24 10:58:30|172.28|169.88|172.28|169.88|172.28|169.88|172.23|169.83|0
1648119520000|2022-03-24 10:58:40|172.33|169.93|172.33|169.93|172.33|169.93|172.33|169.93|0
1648119530000|2022-03-24 10:58:50|172.28|169.88|172.33|169.93|172.33|169.93|172.28|169.88|0
1648119540000|2022-03-24 10:59:00|172.19|169.79|172.09|169.69|172.19|169.79|172.09|169.69|0
1648119550000|2022-03-24 10:59:10|172.19|169.79|172.09|169.69|172.28|169.88|172.09|169.69|0
1648119560000|2022-03-24 10:59:20|172.19|169.79|172.23|169.83|172.23|169.83|172.19|169.79|0
1648119570000|2022-03-24 10:59:30|172.19|169.79|172.19|169.79|172.19|169.79|172.14|169.74|0
1648119580000|2022-03-24 10:59:40|172.23|169.83|172.19|169.79|172.23|169.83|172.14|169.74|0
1648119590000|2022-03-24 10:59:50|172.14|169.74|172|169.6|172.14|169.74|172|169.6|0
1648119600000|2022-03-24 11:00:00|171.9|169.5|172.09|169.69|172.14|169.74|171.9|169.5|0
1648119610000|2022-03-24 11:00:10|172.04|169.64|171.95|169.55|172.09|169.69|171.95|169.55|0
1648119620000|2022-03-24 11:00:20|172|169.6|172.23|169.83|172.23|169.83|172|169.6|0
1648119630000|2022-03-24 11:00:30|172.28|169.88|172.28|169.88|172.28|169.88|172.28|169.88|0
1648119640000|2022-03-24 11:00:40|172.23|169.83|172.38|169.98|172.38|169.98|172.19|169.79|0
1648119650000|2022-03-24 11:00:50|172.28|169.88|172.23|169.83|172.28|169.88|172.23|169.83|0
1648119660000|2022-03-24 11:01:00|172.28|169.88|172.28|169.88|172.28|169.88|172.23|169.83|0
1648119670000|2022-03-24 11:01:10|172.47|170.07|172.38|169.98|172.47|170.07|172.38|169.98|0
1648119680000|2022-03-24 11:01:20|172.47|170.07|172.57|170.17|172.57|170.17|172.47|170.07|0
1648119700000|2022-03-24 11:01:40|172.66|170.26|172.76|170.36|172.76|170.36|172.66|170.26|0
1648119710000|2022-03-24 11:01:50|172.71|170.31|172.71|170.31|172.71|170.31|172.71|170.31|0
1648119720000|2022-03-24 11:02:00|172.76|170.36|173.05|170.65|173.05|170.65|172.66|170.26|0
1648119730000|2022-03-24 11:02:10|172.86|170.46|172.86|170.46|172.86|170.46|172.86|170.46|0
1648119740000|2022-03-24 11:02:20|172.66|170.26|172.57|170.17|172.66|170.26|172.57|170.17|0
1648119750000|2022-03-24 11:02:30|172.66|170.26|172.57|170.17|172.66|170.26|172.57|170.17|0
1648119760000|2022-03-24 11:02:40|172.47|170.07|172.47|170.07|172.47|170.07|172.47|170.07|0
1648119790000|2022-03-24 11:03:10|172.57|170.17|172.66|170.26|172.66|170.26|172.57|170.17|0
1648119800000|2022-03-24 11:03:20|172.57|170.17|172.57|170.17|172.57|170.17|172.57|170.17|0
1648119810000|2022-03-24 11:03:30|172.52|170.12|172.47|170.07|172.52|170.12|172.47|170.07|0
1648119820000|2022-03-24 11:03:40|172.28|169.88|172.28|169.88|172.28|169.88|172.28|169.88|0
1648119830000|2022-03-24 11:03:50|172.33|169.93|172.28|169.88|172.33|169.93|172.23|169.83|0
1648119840000|2022-03-24 11:04:00|172.33|169.93|172.38|169.98|172.38|169.98|172.33|169.93|0
1648119850000|2022-03-24 11:04:10|172.52|170.12|172.76|170.36|172.76|170.36|172.52|170.12|0
1648119860000|2022-03-24 11:04:20|172.66|170.26|172.66|170.26|172.66|170.26|172.66|170.26|0
1648119880000|2022-03-24 11:04:40|172.76|170.36|172.86|170.46|172.86|170.46|172.76|170.36|0
1648119890000|2022-03-24 11:04:50|172.76|170.36|172.86|170.46|172.86|170.46|172.76|170.36|0
1648119900000|2022-03-24 11:05:00|172.76|170.36|172.57|170.17|172.76|170.36|172.57|170.17|0
1648119910000|2022-03-24 11:05:10|172.66|170.26|172.66|170.26|172.66|170.26|172.57|170.17|0
1648119920000|2022-03-24 11:05:20|172.47|170.07|172.47|170.07|172.57|170.17|172.47|170.07|0
1648119930000|2022-03-24 11:05:30|172.57|170.17|172.47|170.07|172.57|170.17|172.47|170.07|0
1648119940000|2022-03-24 11:05:40|172.57|170.17|172.52|170.12|172.57|170.17|172.52|170.12|0
1648119950000|2022-03-24 11:05:50|172.57|170.17|172.66|170.26|172.66|170.26|172.57|170.17|0
1648119960000|2022-03-24 11:06:00|172.47|170.07|172.57|170.17|172.57|170.17|172.47|170.07|0
1648119970000|2022-03-24 11:06:10|172.47|170.07|172.47|170.07|172.47|170.07|172.47|170.07|0
1648119980000|2022-03-24 11:06:20|172.38|169.98|172.38|169.98|172.47|170.07|172.38|169.98|0
1648119990000|2022-03-24 11:06:30|172.47|170.07|172.47|170.07|172.47|170.07|172.47|170.07|0
1648120000000|2022-03-24 11:06:40|172.57|170.17|172.57|170.17|172.57|170.17|172.57|170.17|0
1648120010000|2022-03-24 11:06:50|172.66|170.26|172.71|170.31|172.71|170.31|172.66|170.26|0
1648120020000|2022-03-24 11:07:00|172.76|170.36|172.76|170.36|172.76|170.36|172.66|170.26|0
1648120030000|2022-03-24 11:07:10|172.85|170.45|172.85|170.45|172.85|170.45|172.85|170.45|0
1648120040000|2022-03-24 11:07:20|172.8|170.4|172.76|170.36|172.8|170.4|172.76|170.36|0
1648120050000|2022-03-24 11:07:30|172.85|170.45|172.85|170.45|172.85|170.45|172.85|170.45|0
1648120060000|2022-03-24 11:07:40|172.9|170.5|172.95|170.55|172.95|170.55|172.9|170.5|0
1648120070000|2022-03-24 11:07:50|173|170.6|173|170.6|173|170.6|173|170.6|0
1648120080000|2022-03-24 11:08:00|173.05|170.65|173.05|170.65|173.05|170.65|173.05|170.65|0
1648120090000|2022-03-24 11:08:10|173.28|170.88|173.43|171.03|173.43|171.03|173.24|170.84|0
1648120110000|2022-03-24 11:08:30|173.72|171.32|173.81|171.41|173.81|171.41|173.72|171.32|0
1648120120000|2022-03-24 11:08:40|174.01|171.61|174.39|171.99|174.39|171.99|174.01|171.61|0
1648120130000|2022-03-24 11:08:50|174.63|172.23|174.78|172.38|174.78|172.38|174.59|172.19|0
1648120140000|2022-03-24 11:09:00|174.88|172.48|175.94|173.54|175.94|173.54|174.88|172.48|0
1648120150000|2022-03-24 11:09:10|176.28|173.88|176.81|174.41|177.11|174.71|176.28|173.88|0
1648120160000|2022-03-24 11:09:20|176.67|174.27|177.2|174.8|177.2|174.8|176.67|174.27|0
1648120170000|2022-03-24 11:09:30|176.62|174.22|176.23|173.83|176.72|174.32|176.23|173.83|0
1648120180000|2022-03-24 11:09:40|176.13|173.73|175.55|173.15|176.13|173.73|175.55|173.15|0
1648120190000|2022-03-24 11:09:50|175.65|173.25|175.55|173.15|175.65|173.25|175.55|173.15|0
1648120200000|2022-03-24 11:10:00|176.04|173.64|175.84|173.44|176.04|173.64|175.84|173.44|0
1648120210000|2022-03-24 11:10:10|175.36|172.96|175.36|172.96|175.46|173.06|175.36|172.96|0
1648120220000|2022-03-24 11:10:20|175.46|173.06|175.6|173.2|175.6|173.2|175.46|173.06|0
1648120230000|2022-03-24 11:10:30|175.65|173.25|175.45|173.05|175.65|173.25|175.45|173.05|0
1648120240000|2022-03-24 11:10:40|175.36|172.96|175.07|172.67|175.36|172.96|175.07|172.67|0
1648120250000|2022-03-24 11:10:50|174.97|172.57|174.87|172.47|174.97|172.57|174.87|172.47|0
1648120260000|2022-03-24 11:11:00|174.92|172.52|174.87|172.47|174.92|172.52|174.82|172.42|0
1648120270000|2022-03-24 11:11:10|174.82|172.42|174.87|172.47|174.87|172.47|174.82|172.42|0
1648120280000|2022-03-24 11:11:20|174.78|172.38|174.97|172.57|174.97|172.57|174.78|172.38|0
1648120290000|2022-03-24 11:11:30|174.87|172.47|174.97|172.57|174.97|172.57|174.87|172.47|0
1648120300000|2022-03-24 11:11:40|175.07|172.67|175.07|172.67|175.07|172.67|175.07|172.67|0
1648120310000|2022-03-24 11:11:50|175.02|172.62|175.07|172.67|175.07|172.67|174.97|172.57|0
1648120320000|2022-03-24 11:12:00|174.97|172.57|174.97|172.57|174.97|172.57|174.92|172.52|0
1648120330000|2022-03-24 11:12:10|175.07|172.67|175.07|172.67|175.07|172.67|175.07|172.67|0
1648120340000|2022-03-24 11:12:20|175.02|172.62|175.16|172.76|175.16|172.76|175.02|172.62|0
1648120350000|2022-03-24 11:12:30|175.11|172.71|175.11|172.71|175.11|172.71|175.11|172.71|0
1648120360000|2022-03-24 11:12:40|175.16|172.76|175.36|172.96|175.36|172.96|175.16|172.76|0
1648120370000|2022-03-24 11:12:50|175.26|172.86|175.26|172.86|175.26|172.86|175.26|172.86|0
1648120380000|2022-03-24 11:13:00|175.16|172.76|175.36|172.96|175.45|173.05|175.16|172.76|0
1648120390000|2022-03-24 11:13:10|175.45|173.05|175.45|173.05|175.45|173.05|175.45|173.05|0
1648120400000|2022-03-24 11:13:20|175.16|172.76|175.26|172.86|175.26|172.86|175.16|172.76|0
1648120410000|2022-03-24 11:13:30|175.36|172.96|175.36|172.96|175.36|172.96|175.36|172.96|0
1648120420000|2022-03-24 11:13:40|175.26|172.86|175.26|172.86|175.26|172.86|175.26|172.86|0
1648120430000|2022-03-24 11:13:50|175.16|172.76|175.11|172.71|175.16|172.76|175.11|172.71|0
1648120440000|2022-03-24 11:14:00|175.16|172.76|174.97|172.57|175.16|172.76|174.97|172.57|0
1648120450000|2022-03-24 11:14:10|175.02|172.62|175.11|172.71|175.11|172.71|175.02|172.62|0
1648120460000|2022-03-24 11:14:20|175.07|172.67|174.92|172.52|175.07|172.67|174.92|172.52|0
1648120470000|2022-03-24 11:14:30|174.97|172.57|174.92|172.52|174.97|172.57|174.92|172.52|0
1648120480000|2022-03-24 11:14:40|174.68|172.28|174.63|172.23|174.68|172.28|174.58|172.18|0
1648120490000|2022-03-24 11:14:50|174.68|172.28|174.63|172.23|174.68|172.28|174.53|172.13|0
1648120500000|2022-03-24 11:15:00|174.58|172.18|174.87|172.47|174.87|172.47|174.58|172.18|0
1648120510000|2022-03-24 11:15:10|174.78|172.38|174.97|172.57|174.97|172.57|174.78|172.38|0
1648120520000|2022-03-24 11:15:20|174.87|172.47|174.87|172.47|174.97|172.57|174.87|172.47|0
1648120530000|2022-03-24 11:15:30|174.92|172.52|175.07|172.67|175.07|172.67|174.87|172.47|0
1648120540000|2022-03-24 11:15:40|175.16|172.76|175.02|172.62|175.16|172.76|174.97|172.57|0
1648120550000|2022-03-24 11:15:50|175.07|172.67|175.02|172.62|175.07|172.67|175.02|172.62|0
1648120560000|2022-03-24 11:16:00|175.07|172.67|175.07|172.67|175.07|172.67|175.02|172.62|0
1648120570000|2022-03-24 11:16:10|175.02|172.62|175.02|172.62|175.07|172.67|175.02|172.62|0
1648120580000|2022-03-24 11:16:20|174.87|172.47|176.34|173.94|176.34|173.94|174.87|172.47|0
1648120590000|2022-03-24 11:16:30|176.39|173.99|176.39|173.99|176.39|173.99|176.34|173.94|0
1648120600000|2022-03-24 11:16:40|176.34|173.94|176.34|173.94|176.44|174.04|176.34|173.94|0
1648120610000|2022-03-24 11:16:50|176.44|174.04|176.44|174.04|176.44|174.04|176.44|174.04|0
1648120630000|2022-03-24 11:17:10|176.39|173.99|176.44|174.04|176.44|174.04|176.34|173.94|0
1648120640000|2022-03-24 11:17:20|176.34|173.94|176.39|173.99|176.44|174.04|176.34|173.94|0
1648120650000|2022-03-24 11:17:30|176.44|174.04|176.39|173.99|176.44|174.04|176.39|173.99|0
1648120660000|2022-03-24 11:17:40|176.34|173.94|176.34|173.94|176.34|173.94|176.34|173.94|0
1648120670000|2022-03-24 11:17:50|176.29|173.89|176.34|173.94|176.39|173.99|176.29|173.89|0
1648120680000|2022-03-24 11:18:00|176.24|173.84|176.24|173.84|176.24|173.84|176.24|173.84|0
1648120710000|2022-03-24 11:18:30|176.58|174.18|176.63|174.23|176.63|174.23|176.58|174.18|0
1648120720000|2022-03-24 11:18:40|176.54|174.14|176.44|174.04|176.54|174.14|176.44|174.04|0
1648120730000|2022-03-24 11:18:50|176.48|174.08|176.44|174.04|176.48|174.08|176.44|174.04|0
1648120750000|2022-03-24 11:19:10|176.34|173.94|176.05|173.65|176.34|173.94|176.05|173.65|0
1648120760000|2022-03-24 11:19:20|176.15|173.75|176.15|173.75|176.15|173.75|176.15|173.75|0
1648120780000|2022-03-24 11:19:40|176.34|173.94|176.34|173.94|176.34|173.94|176.29|173.89|0
1648120790000|2022-03-24 11:19:50|176.24|173.84|176.15|173.75|176.24|173.84|176.15|173.75|0
1648120800000|2022-03-24 11:20:00|176.1|173.7|176.05|173.65|176.1|173.7|176.05|173.65|0
1648120810000|2022-03-24 11:20:10|175.95|173.55|175.95|173.55|175.95|173.55|175.95|173.55|0
1648120830000|2022-03-24 11:20:30|175.9|173.5|175.9|173.5|175.95|173.55|175.86|173.46|0
1648120840000|2022-03-24 11:20:40|175.95|173.55|176|173.6|176.05|173.65|175.95|173.55|0
1648120850000|2022-03-24 11:20:50|175.95|173.55|175.86|173.46|175.95|173.55|175.86|173.46|0
1648120860000|2022-03-24 11:21:00|176.39|173.99|176.24|173.84|176.39|173.99|176.24|173.84|0
1648120870000|2022-03-24 11:21:10|176.34|173.94|176.34|173.94|176.34|173.94|176.34|173.94|0
1648120880000|2022-03-24 11:21:20|176.29|173.89|176.34|173.94|176.34|173.94|176.29|173.89|0
1648120890000|2022-03-24 11:21:30|176.44|174.04|176.44|174.04|176.44|174.04|176.44|174.04|0
1648120900000|2022-03-24 11:21:40|176.34|173.94|176.24|173.84|176.34|173.94|176.24|173.84|0
1648120910000|2022-03-24 11:21:50|176.29|173.89|176.48|174.08|176.48|174.08|176.29|173.89|0
1648120920000|2022-03-24 11:22:00|176.53|174.13|176.48|174.08|176.58|174.18|176.48|174.08|0
1648120930000|2022-03-24 11:22:10|176.53|174.13|176.58|174.18|176.58|174.18|176.53|174.13|0
1648120940000|2022-03-24 11:22:20|176.63|174.23|176.53|174.13|176.63|174.23|176.53|174.13|0
1648120950000|2022-03-24 11:22:30|176.58|174.18|176.68|174.28|176.68|174.28|176.58|174.18|0
1648120960000|2022-03-24 11:22:40|176.58|174.18|176.53|174.13|176.63|174.23|176.53|174.13|0
1648120980000|2022-03-24 11:23:00|176.48|174.08|176.48|174.08|176.48|174.08|176.48|174.08|0
1648120990000|2022-03-24 11:23:10|176.53|174.13|176.53|174.13|176.53|174.13|176.48|174.08|0
1648121010000|2022-03-24 11:23:30|176.44|174.04|176.63|174.23|176.63|174.23|176.44|174.04|0
1648121020000|2022-03-24 11:23:40|176.68|174.28|176.63|174.23|176.68|174.28|176.63|174.23|0
1648121030000|2022-03-24 11:23:50|176.68|174.28|176.73|174.33|176.73|174.33|176.68|174.28|0
1648121040000|2022-03-24 11:24:00|176.82|174.42|176.92|174.52|176.92|174.52|176.82|174.42|0
1648121050000|2022-03-24 11:24:10|176.73|174.33|176.73|174.33|176.73|174.33|176.68|174.28|0
1648121060000|2022-03-24 11:24:20|176.68|174.28|176.73|174.33|176.73|174.33|176.68|174.28|0
1648121070000|2022-03-24 11:24:30|176.68|174.28|176.68|174.28|176.68|174.28|176.68|174.28|0
1648121080000|2022-03-24 11:24:40|176.73|174.33|176.73|174.33|176.73|174.33|176.68|174.28|0
1648121090000|2022-03-24 11:24:50|176.68|174.28|176.82|174.42|176.82|174.42|176.68|174.28|0
1648121100000|2022-03-24 11:25:00|176.73|174.33|176.73|174.33|176.77|174.37|176.73|174.33|0
1648121110000|2022-03-24 11:25:10|176.63|174.23|176.73|174.33|176.73|174.33|176.63|174.23|0
1648121120000|2022-03-24 11:25:20|176.68|174.28|176.73|174.33|176.73|174.33|176.63|174.23|0
1648121130000|2022-03-24 11:25:30|176.63|174.23|176.58|174.18|176.63|174.23|176.58|174.18|0
1648121140000|2022-03-24 11:25:40|176.63|174.23|176.82|174.42|176.82|174.42|176.63|174.23|0
1648121150000|2022-03-24 11:25:50|176.73|174.33|176.82|174.42|176.82|174.42|176.73|174.33|0
1648121160000|2022-03-24 11:26:00|176.77|174.37|176.68|174.28|176.82|174.42|176.68|174.28|0
1648121170000|2022-03-24 11:26:10|176.63|174.23|176.63|174.23|176.63|174.23|176.63|174.23|0
1648121180000|2022-03-24 11:26:20|176.58|174.18|176.63|174.23|176.68|174.28|176.58|174.18|0
1648121210000|2022-03-24 11:26:50|176.73|174.33|176.63|174.23|176.73|174.33|176.63|174.23|0
1648121220000|2022-03-24 11:27:00|176.53|174.13|176.63|174.23|176.63|174.23|176.53|174.13|0
1648121230000|2022-03-24 11:27:10|176.48|174.08|176.48|174.08|176.48|174.08|176.48|174.08|0
1648121240000|2022-03-24 11:27:20|176.53|174.13|176.58|174.18|176.63|174.23|176.53|174.13|0
1648121250000|2022-03-24 11:27:30|176.53|174.13|176.63|174.23|176.63|174.23|176.53|174.13|0
1648121260000|2022-03-24 11:27:40|176.73|174.33|176.68|174.28|176.73|174.33|176.63|174.23|0
1648121270000|2022-03-24 11:27:50|176.73|174.33|176.73|174.33|176.73|174.33|176.73|174.33|0
1648121280000|2022-03-24 11:28:00|176.68|174.28|176.63|174.23|176.68|174.28|176.63|174.23|0
1648121290000|2022-03-24 11:28:10|176.68|174.28|176.63|174.23|176.68|174.28|176.63|174.23|0
1648121310000|2022-03-24 11:28:30|176.68|174.28|176.73|174.33|176.73|174.33|176.68|174.28|0
1648121320000|2022-03-24 11:28:40|176.63|174.23|176.63|174.23|176.63|174.23|176.63|174.23|0
1648121330000|2022-03-24 11:28:50|176.53|174.13|176.43|174.03|176.53|174.13|176.43|174.03|0
1648121340000|2022-03-24 11:29:00|176.34|173.94|176.43|174.03|176.43|174.03|176.34|173.94|0
1648121350000|2022-03-24 11:29:10|176.63|174.23|176.63|174.23|176.63|174.23|176.63|174.23|0
1648121360000|2022-03-24 11:29:20|176.58|174.18|176.53|174.13|176.58|174.18|176.53|174.13|0
1648121370000|2022-03-24 11:29:30|176.58|174.18|176.53|174.13|176.63|174.23|176.53|174.13|0
1648121380000|2022-03-24 11:29:40|176.48|174.08|176.53|174.13|176.53|174.13|176.48|174.08|0
1648121390000|2022-03-24 11:29:50|176.48|174.08|176.48|174.08|176.53|174.13|176.48|174.08|0
1648121400000|2022-03-24 11:30:00|176.63|174.23|176.63|174.23|176.63|174.23|176.58|174.18|0
1648121410000|2022-03-24 11:30:10|176.34|173.94|176.34|173.94|176.34|173.94|176.34|173.94|0
1648121420000|2022-03-24 11:30:20|176.38|173.98|176.43|174.03|176.43|174.03|176.38|173.98|0
1648121430000|2022-03-24 11:30:30|176.63|174.23|176.58|174.18|176.63|174.23|176.58|174.18|0
1648121440000|2022-03-24 11:30:40|177.02|174.62|176.87|174.47|177.02|174.62|176.87|174.47|0
1648121450000|2022-03-24 11:30:50|176.92|174.52|176.97|174.57|177.02|174.62|176.92|174.52|0
1648121460000|2022-03-24 11:31:00|176.77|174.37|176.72|174.32|176.77|174.37|176.72|174.32|0
1648121470000|2022-03-24 11:31:10|176.82|174.42|176.92|174.52|176.97|174.57|176.72|174.32|0
1648121480000|2022-03-24 11:31:20|176.72|174.32|176.82|174.42|176.82|174.42|176.72|174.32|0
1648121490000|2022-03-24 11:31:30|176.72|174.32|176.77|174.37|176.77|174.37|176.72|174.32|0
1648121500000|2022-03-24 11:31:40|176.72|174.32|176.82|174.42|176.82|174.42|176.72|174.32|0
1648121510000|2022-03-24 11:31:50|176.92|174.52|177.02|174.62|177.02|174.62|176.92|174.52|0
1648121520000|2022-03-24 11:32:00|176.96|174.56|176.96|174.56|177.02|174.62|176.96|174.56|0
1648121530000|2022-03-24 11:32:10|176.72|174.32|176.77|174.37|176.77|174.37|176.72|174.32|0
1648121540000|2022-03-24 11:32:20|176.72|174.32|176.82|174.42|176.82|174.42|176.72|174.32|0
1648121550000|2022-03-24 11:32:30|176.77|174.37|176.96|174.56|177.02|174.62|176.77|174.37|0
1648121560000|2022-03-24 11:32:40|176.92|174.52|177.02|174.62|177.02|174.62|176.92|174.52|0
1648121570000|2022-03-24 11:32:50|176.96|174.56|177.02|174.62|177.02|174.62|176.96|174.56|0
1648121580000|2022-03-24 11:33:00|177.01|174.61|177.11|174.71|177.21|174.81|177.01|174.61|0
1648121590000|2022-03-24 11:33:10|177.21|174.81|177.21|174.81|177.31|174.91|177.21|174.81|0
1648121600000|2022-03-24 11:33:20|177.26|174.86|177.06|174.66|177.31|174.91|177.06|174.66|0
1648121610000|2022-03-24 11:33:30|177.01|174.61|177.06|174.66|177.06|174.66|177.01|174.61|0
1648121620000|2022-03-24 11:33:40|176.92|174.52|176.87|174.47|176.92|174.52|176.87|174.47|0
1648121630000|2022-03-24 11:33:50|176.92|174.52|177.06|174.66|177.06|174.66|176.92|174.52|0
1648121640000|2022-03-24 11:34:00|176.96|174.56|176.92|174.52|176.96|174.56|176.92|174.52|0
1648121650000|2022-03-24 11:34:10|176.96|174.56|176.82|174.42|176.96|174.56|176.82|174.42|0
1648121660000|2022-03-24 11:34:20|176.72|174.32|176.77|174.37|176.77|174.37|176.72|174.32|0
1648121670000|2022-03-24 11:34:30|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1648121680000|2022-03-24 11:34:40|176.92|174.52|176.87|174.47|177.01|174.61|176.87|174.47|0
1648121690000|2022-03-24 11:34:50|176.92|174.52|177.01|174.61|177.01|174.61|176.92|174.52|0
1648121700000|2022-03-24 11:35:00|176.96|174.56|176.96|174.56|176.96|174.56|176.92|174.52|0
1648121710000|2022-03-24 11:35:10|176.92|174.52|176.96|174.56|176.96|174.56|176.92|174.52|0
1648121720000|2022-03-24 11:35:20|176.87|174.47|176.82|174.42|176.87|174.47|176.82|174.42|0
1648121730000|2022-03-24 11:35:30|176.92|174.52|176.87|174.47|177.21|174.81|176.87|174.47|0
1648121740000|2022-03-24 11:35:40|176.82|174.42|176.92|174.52|176.92|174.52|176.82|174.42|0
1648121750000|2022-03-24 11:35:50|177.11|174.71|177.06|174.66|177.11|174.71|177.06|174.66|0
1648121760000|2022-03-24 11:36:00|177.01|174.61|177.11|174.71|177.11|174.71|176.96|174.56|0
1648121770000|2022-03-24 11:36:10|177.16|174.76|177.06|174.66|177.16|174.76|177.06|174.66|0
1648121780000|2022-03-24 11:36:20|176.96|174.56|176.96|174.56|176.96|174.56|176.92|174.52|0
1648121790000|2022-03-24 11:36:30|177.01|174.61|176.87|174.47|177.01|174.61|176.87|174.47|0
1648121800000|2022-03-24 11:36:40|176.72|174.32|176.72|174.32|176.72|174.32|176.72|174.32|0
1648121810000|2022-03-24 11:36:50|176.92|174.52|177.01|174.61|177.01|174.61|176.92|174.52|0
1648121820000|2022-03-24 11:37:00|176.92|174.52|176.92|174.52|176.92|174.52|176.87|174.47|0
1648121830000|2022-03-24 11:37:10|176.87|174.47|176.92|174.52|176.92|174.52|176.87|174.47|0
1648121840000|2022-03-24 11:37:20|176.96|174.56|177.11|174.71|177.11|174.71|176.96|174.56|0
1648121850000|2022-03-24 11:37:30|177.06|174.66|177.11|174.71|177.11|174.71|177.06|174.66|0
1648121860000|2022-03-24 11:37:40|177.21|174.81|177.25|174.85|177.25|174.85|177.21|174.81|0
1648121870000|2022-03-24 11:37:50|177.21|174.81|177.21|174.81|177.25|174.85|177.21|174.81|0
1648121880000|2022-03-24 11:38:00|177.16|174.76|177.01|174.61|177.16|174.76|177.01|174.61|0
1648121890000|2022-03-24 11:38:10|177.25|174.85|177.4|175|177.5|175.1|177.25|174.85|0
1648121900000|2022-03-24 11:38:20|177.3|174.9|177.3|174.9|177.3|174.9|177.3|174.9|0
1648121910000|2022-03-24 11:38:30|177.35|174.95|177.25|174.85|177.4|175|177.25|174.85|0
1648121920000|2022-03-24 11:38:40|177.21|174.81|177.11|174.71|177.25|174.85|177.11|174.71|0
1648121930000|2022-03-24 11:38:50|177.21|174.81|177.21|174.81|177.25|174.85|177.21|174.81|0
1648121940000|2022-03-24 11:39:00|177.11|174.71|177.11|174.71|177.11|174.71|177.11|174.71|0
1648121950000|2022-03-24 11:39:10|177.01|174.61|176.92|174.52|177.11|174.71|176.92|174.52|0
1648121960000|2022-03-24 11:39:20|176.82|174.42|176.96|174.56|176.96|174.56|176.72|174.32|0
1648121970000|2022-03-24 11:39:30|176.92|174.52|176.96|174.56|176.96|174.56|176.82|174.42|0
1648121980000|2022-03-24 11:39:40|176.92|174.52|176.92|174.52|176.92|174.52|176.92|174.52|0
1648121990000|2022-03-24 11:39:50|176.96|174.56|176.82|174.42|176.96|174.56|176.82|174.42|0
1648122000000|2022-03-24 11:40:00|175.37|172.97|173.83|171.43|175.46|173.06|173.83|171.43|0
1648122010000|2022-03-24 11:40:10|171.87|169.47|172.01|169.61|173.25|170.85|171.87|169.47|0
1648122020000|2022-03-24 11:40:20|172.44|170.04|174.02|171.62|174.02|171.62|172.44|170.04|0
1648122030000|2022-03-24 11:40:30|173.92|171.52|174.26|171.86|174.26|171.86|173.64|171.24|0
1648122040000|2022-03-24 11:40:40|174.21|171.81|175.27|172.87|175.51|173.11|174.21|171.81|0
1648122050000|2022-03-24 11:40:50|174.6|172.2|174.64|172.24|174.98|172.58|174.6|172.2|0
1648122060000|2022-03-24 11:41:00|174.4|172|174.12|171.72|174.4|172|174.07|171.67|0
1648122070000|2022-03-24 11:41:10|174.6|172.2|174.5|172.1|174.6|172.2|174.07|171.67|0
1648122080000|2022-03-24 11:41:20|174.4|172|174.4|171.52|174.45|172|174.31|171.52|0
1648122090000|2022-03-24 11:41:30|174.36|171.48|174.07|171.19|174.45|171.57|174.07|171.19|0
1648122100000|2022-03-24 11:41:40|174.21|171.33|174.55|171.67|174.55|171.67|174.21|171.33|0
1648122110000|2022-03-24 11:41:50|174.84|171.96|175.51|172.63|175.51|172.63|174.84|171.96|0
1648122120000|2022-03-24 11:42:00|175.17|172.29|175.03|172.15|175.17|172.29|175.03|172.15|0
1648122130000|2022-03-24 11:42:10|174.74|171.86|174.79|171.91|174.79|171.91|174.74|171.86|0
1648122140000|2022-03-24 11:42:20|174.64|171.76|174.35|171.47|174.64|171.76|174.35|171.47|0
1648122150000|2022-03-24 11:42:30|174.26|171.38|174.26|171.38|174.26|171.38|174.07|171.19|0
1648122160000|2022-03-24 11:42:40|174.3|171.42|174.84|171.96|174.84|171.96|174.3|171.42|0
1648122170000|2022-03-24 11:42:50|174.64|171.76|174.98|172.1|174.98|172.1|174.64|171.76|0
1648122180000|2022-03-24 11:43:00|175.12|172.24|174.93|172.05|175.12|172.24|174.93|172.05|0
1648122190000|2022-03-24 11:43:10|174.69|171.81|174.55|171.67|174.74|171.86|174.45|171.57|0
1648122200000|2022-03-24 11:43:20|174.5|171.62|174.55|171.67|174.55|171.67|174.4|171.52|0
1648122210000|2022-03-24 11:43:30|174.45|171.57|174.35|171.47|174.45|171.57|174.35|171.47|0
1648122220000|2022-03-24 11:43:40|174.45|171.57|174.64|171.76|174.64|171.76|174.45|171.57|0
1648122230000|2022-03-24 11:43:50|174.93|172.05|174.98|172.1|174.98|172.1|174.83|171.95|0
1648122240000|2022-03-24 11:44:00|174.88|172|174.74|171.86|175.03|172.15|174.74|171.86|0
1648122250000|2022-03-24 11:44:10|174.83|171.95|174.83|171.95|174.83|171.95|174.64|171.76|0
1648122260000|2022-03-24 11:44:20|174.93|172.05|174.93|172.05|174.93|172.05|174.74|171.86|0
1648122270000|2022-03-24 11:44:30|175.12|172.24|175.03|172.15|175.17|172.29|175.03|172.15|0
1648122280000|2022-03-24 11:44:40|175.12|172.24|175.03|172.15|175.12|172.24|175.03|172.15|0
1648122290000|2022-03-24 11:44:50|175.07|172.19|175.07|172.19|175.07|172.19|175.07|172.19|0
1648122300000|2022-03-24 11:45:00|174.98|172.1|174.98|172.1|175.03|172.15|174.93|172.05|0
1648122310000|2022-03-24 11:45:10|175.03|172.15|175.17|172.29|175.17|172.29|175.03|172.15|0
1648122320000|2022-03-24 11:45:20|174.98|172.1|174.88|172|174.98|172.1|174.88|172|0
1648122330000|2022-03-24 11:45:30|174.93|172.05|174.88|172|174.93|172.05|174.88|172|0
1648122340000|2022-03-24 11:45:40|174.93|172.05|174.93|172.05|174.93|172.05|174.93|172.05|0
1648122350000|2022-03-24 11:45:50|174.74|171.86|174.74|171.86|174.78|171.9|174.74|171.86|0
1648122360000|2022-03-24 11:46:00|174.88|172|175.03|172.15|175.12|172.24|174.88|172|0
1648122370000|2022-03-24 11:46:10|175.12|172.24|175.12|172.24|175.12|172.24|175.12|172.24|0
1648122380000|2022-03-24 11:46:20|175.07|172.19|175.75|172.87|175.75|172.87|175.03|172.15|0
1648122390000|2022-03-24 11:46:30|175.6|172.72|175.8|172.92|175.8|172.92|175.51|172.63|0
1648122400000|2022-03-24 11:46:40|175.75|172.87|175.89|173.01|175.89|173.01|175.75|172.87|0
1648122410000|2022-03-24 11:46:50|175.94|173.06|175.8|172.92|175.99|173.11|175.8|172.92|0
1648122420000|2022-03-24 11:47:00|175.7|172.82|175.8|172.92|175.89|173.01|175.7|172.82|0
1648122430000|2022-03-24 11:47:10|175.89|173.01|175.89|173.01|175.94|173.06|175.89|173.01|0
1648122440000|2022-03-24 11:47:20|175.99|173.11|175.89|173.01|175.99|173.11|175.89|173.01|0
1648122450000|2022-03-24 11:47:30|175.94|173.06|175.7|172.82|175.94|173.06|175.7|172.82|0
1648122460000|2022-03-24 11:47:40|175.8|172.92|175.6|172.72|175.8|172.92|175.6|172.72|0
1648122470000|2022-03-24 11:47:50|175.51|172.63|175.32|172.44|175.51|172.63|175.32|172.44|0
1648122480000|2022-03-24 11:48:00|175.22|172.34|175.26|172.38|175.41|172.53|175.22|172.34|0
1648122490000|2022-03-24 11:48:10|175.41|172.53|175.51|172.63|175.51|172.63|175.31|172.43|0
1648122500000|2022-03-24 11:48:20|175.41|172.53|175.41|172.53|175.41|172.53|175.36|172.48|0
1648122510000|2022-03-24 11:48:30|175.46|172.58|175.46|172.58|175.51|172.63|175.46|172.58|0
1648122520000|2022-03-24 11:48:40|175.51|172.63|175.55|172.67|175.55|172.67|175.41|172.53|0
1648122530000|2022-03-24 11:48:50|175.6|172.72|175.41|172.53|175.6|172.72|175.41|172.53|0
1648122540000|2022-03-24 11:49:00|175.51|172.63|175.6|172.72|175.6|172.72|175.46|172.58|0
1648122550000|2022-03-24 11:49:10|175.55|172.67|175.6|172.72|175.6|172.72|175.55|172.67|0
1648122560000|2022-03-24 11:49:20|175.51|172.63|175.51|172.63|175.51|172.63|175.51|172.63|0
1648122570000|2022-03-24 11:49:30|175.41|172.53|175.31|172.43|175.41|172.53|175.31|172.43|0
1648122580000|2022-03-24 11:49:40|175.51|172.63|175.31|172.43|175.51|172.63|175.31|172.43|0
1648122590000|2022-03-24 11:49:50|175.36|172.48|175.6|172.72|175.6|172.72|175.31|172.43|0
1648122600000|2022-03-24 11:50:00|175.26|172.38|175.22|172.34|175.31|172.43|175.22|172.34|0
1648122610000|2022-03-24 11:50:10|175.31|172.43|175.22|172.34|175.41|172.53|175.22|172.34|0
1648122620000|2022-03-24 11:50:20|175.31|172.43|175.36|172.48|175.36|172.48|175.22|172.34|0
1648122630000|2022-03-24 11:50:30|175.31|172.43|175.31|172.43|175.31|172.43|175.22|172.34|0
1648122640000|2022-03-24 11:50:40|175.26|172.38|175.26|172.38|175.26|172.38|175.22|172.34|0
1648122650000|2022-03-24 11:50:50|175.12|172.24|175.07|172.19|175.22|172.34|175.07|172.19|0
1648122660000|2022-03-24 11:51:00|175.02|172.14|174.88|172|175.02|172.14|174.88|172|0
1648122670000|2022-03-24 11:51:10|174.83|171.95|174.45|171.57|174.93|172.05|174.45|171.57|0
1648122680000|2022-03-24 11:51:20|174.64|171.76|174.45|171.57|174.64|171.76|174.45|171.57|0
1648122690000|2022-03-24 11:51:30|174.26|171.38|174.16|171.28|174.3|171.42|174.16|171.28|0
1648122700000|2022-03-24 11:51:40|174.3|171.42|174.26|171.38|174.3|171.42|174.26|171.38|0
1648122710000|2022-03-24 11:51:50|174.21|171.33|174.26|171.38|174.26|171.38|174.21|171.33|0
1648122720000|2022-03-24 11:52:00|174.35|171.47|174.35|171.47|174.54|171.66|174.35|171.47|0
1648122730000|2022-03-24 11:52:10|174.45|171.57|174.35|171.47|174.45|171.57|174.35|171.47|0
1648122740000|2022-03-24 11:52:20|174.16|171.28|174.26|171.38|174.26|171.38|174.16|171.28|0
1648122750000|2022-03-24 11:52:30|174.16|171.28|174.35|171.47|174.35|171.47|174.16|171.28|0
1648122760000|2022-03-24 11:52:40|174.16|171.28|174.26|171.38|174.26|171.38|174.16|171.28|0
1648122780000|2022-03-24 11:53:00|174.21|171.33|174.35|171.47|174.35|171.47|174.21|171.33|0
1648122790000|2022-03-24 11:53:10|174.25|171.37|174.16|171.28|174.25|171.37|174.11|171.23|0
1648122800000|2022-03-24 11:53:20|174.06|171.18|174.11|171.23|174.11|171.23|174.06|171.18|0
1648122810000|2022-03-24 11:53:30|174.06|171.18|173.49|170.61|174.06|171.18|173.49|170.61|0
1648122820000|2022-03-24 11:53:40|173.53|170.65|173.68|170.8|173.68|170.8|173.53|170.65|0
1648122830000|2022-03-24 11:53:50|173.58|170.7|173.58|170.7|173.58|170.7|173.49|170.61|0
1648122840000|2022-03-24 11:54:00|173.44|170.56|173.49|170.61|173.58|170.7|173.44|170.56|0
1648122850000|2022-03-24 11:54:10|173.58|170.7|173.82|170.94|173.87|170.99|173.58|170.7|0
1648122860000|2022-03-24 11:54:20|173.87|170.99|173.87|170.99|173.87|170.99|173.68|170.8|0
1648122870000|2022-03-24 11:54:30|173.82|170.94|173.77|170.89|173.87|170.99|173.77|170.89|0
1648122880000|2022-03-24 11:54:40|173.82|170.94|173.82|170.94|173.87|170.99|173.82|170.94|0
1648122890000|2022-03-24 11:54:50|173.92|171.04|173.97|171.09|173.97|171.09|173.92|171.04|0
1648122900000|2022-03-24 11:55:00|174.01|171.13|174.01|171.13|174.01|171.13|173.87|170.99|0
1648122910000|2022-03-24 11:55:10|174.06|171.18|174.06|171.18|174.16|171.28|174.06|171.18|0
1648122920000|2022-03-24 11:55:20|174.25|171.37|174.16|171.28|174.25|171.37|174.16|171.28|0
1648122930000|2022-03-24 11:55:30|174.2|171.32|174.16|171.28|174.2|171.32|174.16|171.28|0
1648122940000|2022-03-24 11:55:40|174.25|171.37|174.2|171.32|174.25|171.37|174.2|171.32|0
1648122950000|2022-03-24 11:55:50|174.16|171.28|173.97|171.09|174.16|171.28|173.97|171.09|0
1648122960000|2022-03-24 11:56:00|174.06|171.18|174.06|171.18|174.06|171.18|174.06|171.18|0
1648122970000|2022-03-24 11:56:10|174.25|171.37|174.54|171.66|174.54|171.66|174.25|171.37|0
1648122980000|2022-03-24 11:56:20|174.45|171.57|174.54|171.66|174.54|171.66|174.45|171.57|0
1648122990000|2022-03-24 11:56:30|174.59|171.71|174.35|171.47|174.59|171.71|174.35|171.47|0
1648123000000|2022-03-24 11:56:40|174.25|171.37|174.16|171.28|174.25|171.37|174.16|171.28|0
1648123010000|2022-03-24 11:56:50|174.25|171.37|174.25|171.37|174.25|171.37|174.2|171.32|0
1648123020000|2022-03-24 11:57:00|174.45|171.57|174.45|171.57|174.45|171.57|174.45|171.57|0
1648123030000|2022-03-24 11:57:10|174.54|171.66|174.64|171.76|174.64|171.76|174.54|171.66|0
1648123040000|2022-03-24 11:57:20|174.68|171.8|174.64|171.76|174.68|171.8|174.54|171.66|0
1648123050000|2022-03-24 11:57:30|174.73|171.85|174.54|171.66|174.73|171.85|174.54|171.66|0
1648123060000|2022-03-24 11:57:40|174.59|171.71|174.45|171.57|174.59|171.71|174.45|171.57|0
1648123070000|2022-03-24 11:57:50|174.4|171.52|174.3|171.42|174.4|171.52|174.25|171.37|0
1648123080000|2022-03-24 11:58:00|174.35|171.47|174.35|171.47|174.35|171.47|174.25|171.37|0
1648123090000|2022-03-24 11:58:10|173.97|171.09|173.87|170.99|173.97|171.09|173.77|170.89|0
1648123100000|2022-03-24 11:58:20|173.97|171.09|173.92|171.04|173.97|171.09|173.92|171.04|0
1648123110000|2022-03-24 11:58:30|173.97|171.09|173.68|170.8|173.97|171.09|173.68|170.8|0
1648123120000|2022-03-24 11:58:40|173.77|170.89|173.87|170.99|173.87|170.99|173.77|170.89|0
1648123130000|2022-03-24 11:58:50|173.92|171.04|173.77|170.89|173.92|171.04|173.77|170.89|0
1648123140000|2022-03-24 11:59:00|173.63|170.75|173.87|170.99|173.87|170.99|173.63|170.75|0
1648123150000|2022-03-24 11:59:10|173.77|170.89|173.82|170.94|173.87|170.99|173.77|170.89|0
1648123160000|2022-03-24 11:59:20|173.96|171.08|174.16|171.28|174.16|171.28|173.96|171.08|0
1648123170000|2022-03-24 11:59:30|174.06|171.18|173.91|171.03|174.11|171.23|173.91|171.03|0
1648123180000|2022-03-24 11:59:40|173.96|171.08|173.96|171.08|173.96|171.08|173.91|171.03|0
1648123190000|2022-03-24 11:59:50|174.01|171.13|174.06|171.18|174.06|171.18|174.01|171.13|0
1648123200000|2022-03-24 12:00:00|174.16|171.28|174.01|171.13|174.16|171.28|174.01|171.13|0
1648123210000|2022-03-24 12:00:10|174.2|171.32|174.44|171.56|174.49|171.61|174.2|171.32|0
1648123220000|2022-03-24 12:00:20|174.49|171.61|174.35|171.47|174.49|171.61|174.35|171.47|0
1648123230000|2022-03-24 12:00:30|174.39|171.51|174.73|171.85|174.73|171.85|174.39|171.51|0
1648123240000|2022-03-24 12:00:40|174.44|171.56|174.44|171.56|174.54|171.66|174.44|171.56|0
1648123250000|2022-03-24 12:00:50|174.49|171.61|174.54|171.66|174.54|171.66|174.49|171.61|0
1648123260000|2022-03-24 12:01:00|174.35|171.47|174.54|171.66|174.54|171.66|174.35|171.47|0
1648123270000|2022-03-24 12:01:10|174.44|171.56|174.49|171.61|174.54|171.66|174.44|171.56|0
1648123280000|2022-03-24 12:01:20|174.54|171.66|174.54|171.66|174.54|171.66|174.44|171.56|0
1648123290000|2022-03-24 12:01:30|174.64|171.76|174.73|171.85|174.73|171.85|174.64|171.76|0
1648123310000|2022-03-24 12:01:50|174.64|171.76|174.68|171.8|174.68|171.8|174.64|171.76|0
1648123320000|2022-03-24 12:02:00|174.64|171.76|174.92|172.04|174.92|172.04|174.59|171.71|0
1648123330000|2022-03-24 12:02:10|174.83|171.95|174.73|171.85|174.83|171.95|174.73|171.85|0
1648123340000|2022-03-24 12:02:20|174.64|171.76|174.64|171.76|174.64|171.76|174.64|171.76|0
1648123350000|2022-03-24 12:02:30|174.68|171.8|174.78|171.9|174.78|171.9|174.68|171.8|0
1648123360000|2022-03-24 12:02:40|174.87|171.99|174.97|172.09|174.97|172.09|174.87|171.99|0
1648123370000|2022-03-24 12:02:50|175.02|172.14|174.92|172.04|175.02|172.14|174.92|172.04|0
1648123380000|2022-03-24 12:03:00|175.02|172.14|175.21|172.33|175.21|172.33|175.02|172.14|0
1648123390000|2022-03-24 12:03:10|175.02|172.14|175.07|172.19|175.12|172.24|175.02|172.14|0
1648123400000|2022-03-24 12:03:20|175.02|172.14|174.73|171.85|175.02|172.14|174.73|171.85|0
1648123410000|2022-03-24 12:03:30|174.83|171.95|175.02|172.14|175.02|172.14|174.83|171.95|0
1648123420000|2022-03-24 12:03:40|175.07|172.19|175.12|172.24|175.12|172.24|175.07|172.19|0
1648123430000|2022-03-24 12:03:50|175.16|172.28|175.12|172.24|175.16|172.28|175.12|172.24|0
1648123440000|2022-03-24 12:04:00|175.07|172.19|175.07|172.19|175.12|172.24|175.07|172.19|0
1648123450000|2022-03-24 12:04:10|175.02|172.14|174.83|171.95|175.02|172.14|174.83|171.95|0
1648123460000|2022-03-24 12:04:20|174.92|172.04|175.12|172.24|175.12|172.24|174.92|172.04|0
1648123470000|2022-03-24 12:04:30|175.07|172.19|175.12|172.24|175.12|172.24|175.07|172.19|0
1648123480000|2022-03-24 12:04:40|175.21|172.33|175.12|172.24|175.21|172.33|175.12|172.24|0
1648123490000|2022-03-24 12:04:50|175.21|172.33|175.21|172.33|175.21|172.33|175.12|172.24|0
1648123500000|2022-03-24 12:05:00|175.16|172.28|175.16|172.28|175.16|172.28|175.12|172.24|0
1648123510000|2022-03-24 12:05:10|175.12|172.24|175.02|172.14|175.12|172.24|175.02|172.14|0
1648123520000|2022-03-24 12:05:20|175.12|172.24|175.07|172.19|175.12|172.24|175.07|172.19|0
1648123530000|2022-03-24 12:05:30|175.02|172.14|175.02|172.14|175.07|172.19|175.02|172.14|0
1648123540000|2022-03-24 12:05:40|174.83|171.95|174.83|171.95|174.87|171.99|174.83|171.95|0
1648123550000|2022-03-24 12:05:50|174.92|172.04|174.92|172.04|174.97|172.09|174.92|172.04|0
1648123560000|2022-03-24 12:06:00|174.97|172.09|174.97|172.09|174.97|172.09|174.92|172.04|0
1648123570000|2022-03-24 12:06:10|174.92|172.04|175.02|172.14|175.02|172.14|174.87|171.99|0
1648123580000|2022-03-24 12:06:20|175.12|172.24|175.21|172.33|175.21|172.33|175.12|172.24|0
1648123590000|2022-03-24 12:06:30|175.31|172.43|175.31|172.43|175.4|172.52|175.31|172.43|0
1648123600000|2022-03-24 12:06:40|175.4|172.52|175.31|172.43|175.4|172.52|175.31|172.43|0
1648123610000|2022-03-24 12:06:50|175.21|172.33|175.16|172.28|175.21|172.33|175.12|172.24|0
1648123620000|2022-03-24 12:07:00|175.21|172.33|175.12|172.24|175.21|172.33|175.12|172.24|0
1648123630000|2022-03-24 12:07:10|175.16|172.28|175.07|172.19|175.16|172.28|175.07|172.19|0
1648123640000|2022-03-24 12:07:20|175.12|172.24|175.16|172.28|175.16|172.28|175.12|172.24|0
1648123650000|2022-03-24 12:07:30|175.12|172.24|174.83|171.95|175.12|172.24|174.83|171.95|0
1648123660000|2022-03-24 12:07:40|174.92|172.04|174.92|172.04|175.02|172.14|174.92|172.04|0
1648123670000|2022-03-24 12:07:50|174.83|171.95|174.83|171.95|174.83|171.95|174.73|171.85|0
1648123680000|2022-03-24 12:08:00|174.92|172.04|174.97|172.09|174.97|172.09|174.92|172.04|0
1648123690000|2022-03-24 12:08:10|174.92|172.04|174.83|171.95|174.92|172.04|174.73|171.85|0
1648123700000|2022-03-24 12:08:20|174.87|171.99|175.12|172.24|175.12|172.24|174.87|171.99|0
1648123710000|2022-03-24 12:08:30|175.02|172.14|175.12|172.24|175.12|172.24|175.02|172.14|0
1648123720000|2022-03-24 12:08:40|175.02|172.14|174.92|172.04|175.02|172.14|174.92|172.04|0
1648123730000|2022-03-24 12:08:50|174.97|172.09|175.21|172.33|175.21|172.33|174.97|172.09|0
1648123740000|2022-03-24 12:09:00|175.12|172.24|175.02|172.14|175.12|172.24|174.97|172.09|0
1648123750000|2022-03-24 12:09:10|175.11|172.23|175.02|172.14|175.11|172.23|175.02|172.14|0
1648123760000|2022-03-24 12:09:20|175.11|172.23|175.02|172.14|175.11|172.23|175.02|172.14|0
1648123770000|2022-03-24 12:09:30|175.11|172.23|175.06|172.18|175.11|172.23|175.06|172.18|0
1648123780000|2022-03-24 12:09:40|174.92|172.04|174.44|171.56|174.92|172.04|174.44|171.56|0
1648123790000|2022-03-24 12:09:50|174.35|171.47|174.35|171.47|174.35|171.47|174.35|171.47|0
1648123800000|2022-03-24 12:10:00|173.87|170.99|173.87|170.99|173.87|170.99|173.87|170.99|0
1648123810000|2022-03-24 12:10:10|173.82|170.94|174.15|171.27|174.15|171.27|173.82|170.94|0
1648123820000|2022-03-24 12:10:20|173.96|171.08|173.67|170.79|173.96|171.08|173.67|170.79|0
1648123830000|2022-03-24 12:10:30|173.77|170.89|173.77|170.89|173.77|170.89|173.67|170.79|0
1648123840000|2022-03-24 12:10:40|173.67|170.79|173.77|170.89|173.87|170.99|173.67|170.79|0
1648123850000|2022-03-24 12:10:50|173.67|170.79|173.77|170.89|173.77|170.89|173.67|170.79|0
1648123860000|2022-03-24 12:11:00|173.72|170.84|173.58|170.7|173.77|170.89|173.58|170.7|0
1648123870000|2022-03-24 12:11:10|173.48|170.6|173.58|170.7|173.58|170.7|173.48|170.6|0
1648123880000|2022-03-24 12:11:20|173.67|170.79|173.29|170.41|173.67|170.79|173.29|170.41|0
1648123890000|2022-03-24 12:11:30|173.24|170.36|173.53|170.65|173.53|170.65|173.24|170.36|0
1648123900000|2022-03-24 12:11:40|173.39|170.51|173.48|170.6|173.48|170.6|173.39|170.51|0
1648123910000|2022-03-24 12:11:50|173.67|170.79|173.39|170.51|173.67|170.79|173.39|170.51|0
1648123920000|2022-03-24 12:12:00|173.34|170.46|173.29|170.41|173.39|170.51|173.29|170.41|0
1648123930000|2022-03-24 12:12:10|173.39|170.51|173.19|170.31|173.39|170.51|173.19|170.31|0
1648123940000|2022-03-24 12:12:20|173.14|170.26|173.19|170.31|173.19|170.31|173|170.12|0
1648123950000|2022-03-24 12:12:30|173.1|170.22|173.1|170.22|173.1|170.22|173|170.12|0
1648123960000|2022-03-24 12:12:40|173|170.12|173.19|170.31|173.19|170.31|173|170.12|0
1648123970000|2022-03-24 12:12:50|173.29|170.41|173.48|170.6|173.48|170.6|173.29|170.41|0
1648123980000|2022-03-24 12:13:00|173.67|170.79|173.62|170.74|173.77|170.89|173.62|170.74|0
1648123990000|2022-03-24 12:13:10|173.77|170.89|173.72|170.84|173.77|170.89|173.67|170.79|0
1648124000000|2022-03-24 12:13:20|173.67|170.79|173.58|170.7|173.67|170.79|173.58|170.7|0
1648124010000|2022-03-24 12:13:30|173.67|170.79|173.67|170.79|173.67|170.79|173.58|170.7|0
1648124020000|2022-03-24 12:13:40|173.62|170.74|173.53|170.65|173.62|170.74|173.53|170.65|0
1648124030000|2022-03-24 12:13:50|173.58|170.7|173.67|170.79|173.77|170.89|173.58|170.7|0
1648124040000|2022-03-24 12:14:00|173.62|170.74|173.67|170.79|173.77|170.89|173.53|170.65|0
1648124050000|2022-03-24 12:14:10|173.72|170.84|173.72|170.84|173.77|170.89|173.67|170.79|0
1648124060000|2022-03-24 12:14:20|173.77|170.89|173.77|170.89|173.77|170.89|173.67|170.79|0
1648124070000|2022-03-24 12:14:30|173.86|170.98|173.86|170.98|173.86|170.98|173.86|170.98|0
1648124080000|2022-03-24 12:14:40|173.96|171.08|173.96|171.08|173.96|171.08|173.96|171.08|0
1648124090000|2022-03-24 12:14:50|173.91|171.03|173.96|171.08|173.96|171.08|173.91|171.03|0
1648124100000|2022-03-24 12:15:00|173.91|171.03|173.72|170.84|173.91|171.03|173.72|170.84|0
1648124110000|2022-03-24 12:15:10|173.58|170.7|173.86|170.98|173.86|170.98|173.58|170.7|0
1648124120000|2022-03-24 12:15:20|173.91|171.03|173.86|170.98|173.91|171.03|173.86|170.98|0
1648124130000|2022-03-24 12:15:30|173.96|171.08|173.96|171.08|173.96|171.08|173.86|170.98|0
1648124140000|2022-03-24 12:15:40|173.86|170.98|173.86|170.98|173.86|170.98|173.86|170.98|0
1648124150000|2022-03-24 12:15:50|173.77|170.89|173.77|170.89|173.77|170.89|173.67|170.79|0
1648124160000|2022-03-24 12:16:00|173.86|170.98|173.86|170.98|173.86|170.98|173.86|170.98|0
1648124170000|2022-03-24 12:16:10|173.77|170.89|173.77|170.89|173.77|170.89|173.77|170.89|0
1648124180000|2022-03-24 12:16:20|173.72|170.84|173.72|170.84|173.72|170.84|173.72|170.84|0
1648124190000|2022-03-24 12:16:30|173.67|170.79|173.29|170.41|173.67|170.79|173.29|170.41|0
1648124200000|2022-03-24 12:16:40|173.19|170.31|173.29|170.41|173.29|170.41|173.1|170.22|0
1648124210000|2022-03-24 12:16:50|173.19|170.31|173.38|170.5|173.38|170.5|173.19|170.31|0
1648124220000|2022-03-24 12:17:00|173.48|170.6|173.48|170.6|173.48|170.6|173.48|170.6|0
1648124230000|2022-03-24 12:17:10|173.29|170.41|173.19|170.31|173.29|170.41|173.14|170.26|0
1648124240000|2022-03-24 12:17:20|173.33|170.45|173|170.12|173.38|170.5|173|170.12|0
1648124250000|2022-03-24 12:17:30|173.1|170.22|173|170.12|173.1|170.22|173|170.12|0
1648124260000|2022-03-24 12:17:40|173.19|170.31|173.1|170.22|173.19|170.31|173.1|170.22|0
1648124270000|2022-03-24 12:17:50|173|170.12|173|170.12|173|170.12|173|170.12|0
1648124280000|2022-03-24 12:18:00|172.91|170.03|173.1|170.22|173.1|170.22|172.91|170.03|0
1648124290000|2022-03-24 12:18:10|173.14|170.26|173.14|170.26|173.14|170.26|173.1|170.22|0
1648124300000|2022-03-24 12:18:20|173.29|170.41|173.1|170.22|173.29|170.41|172.95|170.07|0
1648124310000|2022-03-24 12:18:30|173.24|170.36|173.14|170.26|173.24|170.36|173.1|170.22|0
1648124320000|2022-03-24 12:18:40|173.24|170.36|173.19|170.31|173.24|170.36|173.14|170.26|0
1648124330000|2022-03-24 12:18:50|173.24|170.36|173.24|170.36|173.24|170.36|173.24|170.36|0
1648124340000|2022-03-24 12:19:00|173.29|170.41|173.33|170.45|173.43|170.55|173.29|170.41|0
1648124350000|2022-03-24 12:19:10|173.29|170.41|173.29|170.41|173.29|170.41|173.24|170.36|0
1648124360000|2022-03-24 12:19:20|173|170.12|173.19|170.31|173.19|170.31|173|170.12|0
1648124370000|2022-03-24 12:19:30|173.29|170.41|173.29|170.41|173.29|170.41|173.29|170.41|0
1648124380000|2022-03-24 12:19:40|173.38|170.5|173.38|170.5|173.43|170.55|173.33|170.45|0
1648124390000|2022-03-24 12:19:50|173.33|170.45|173.38|170.5|173.48|170.6|173.33|170.45|0
1648124400000|2022-03-24 12:20:00|173.43|170.55|173.29|170.41|173.43|170.55|173.29|170.41|0
1648124410000|2022-03-24 12:20:10|173.1|170.22|173.14|170.26|173.14|170.26|172.9|170.02|0
1648124420000|2022-03-24 12:20:20|173.29|170.41|173.24|170.36|173.38|170.5|173.24|170.36|0
1648124430000|2022-03-24 12:20:30|173|170.12|173.1|170.22|173.19|170.31|173|170.12|0
1648124440000|2022-03-24 12:20:40|173.05|170.17|173.1|170.22|173.1|170.22|173|170.12|0
1648124450000|2022-03-24 12:20:50|173.05|170.17|173.05|170.17|173.05|170.17|173.05|170.17|0
1648124460000|2022-03-24 12:21:00|173|170.12|173.19|170.31|173.19|170.31|173|170.12|0
1648124470000|2022-03-24 12:21:10|173.1|170.22|172.9|170.02|173.1|170.22|172.9|170.02|0
1648124490000|2022-03-24 12:21:30|173|170.12|172.81|169.93|173|170.12|172.81|169.93|0
1648124500000|2022-03-24 12:21:40|172.85|169.97|172.9|170.02|172.9|170.02|172.85|169.97|0
1648124510000|2022-03-24 12:21:50|172.81|169.93|172.81|169.93|172.81|169.93|172.81|169.93|0
1648124520000|2022-03-24 12:22:00|172.9|170.02|173|170.12|173|170.12|172.9|170.02|0
1648124530000|2022-03-24 12:22:10|173.05|170.17|173.1|170.22|173.14|170.26|173.05|170.17|0
1648124540000|2022-03-24 12:22:20|173.38|170.5|173.38|170.5|173.38|170.5|173.38|170.5|0
1648124550000|2022-03-24 12:22:30|173.48|170.6|173.38|170.5|173.48|170.6|173.38|170.5|0
1648124560000|2022-03-24 12:22:40|173.29|170.41|173.29|170.41|173.29|170.41|173.29|170.41|0
1648124570000|2022-03-24 12:22:50|173.19|170.31|173.19|170.31|173.24|170.36|173.19|170.31|0
1648124580000|2022-03-24 12:23:00|173.24|170.36|173.62|170.74|173.62|170.74|173.24|170.36|0
1648124590000|2022-03-24 12:23:10|173.76|170.88|173.71|170.83|173.76|170.88|173.71|170.83|0
1648124600000|2022-03-24 12:23:20|173.62|170.74|173.57|170.69|173.62|170.74|173.43|170.55|0
1648124610000|2022-03-24 12:23:30|173.19|170.31|173.24|170.36|173.24|170.36|173.19|170.31|0
1648124620000|2022-03-24 12:23:40|173.29|170.41|173.33|170.45|173.38|170.5|173.29|170.41|0
1648124630000|2022-03-24 12:23:50|173.29|170.41|173.38|170.5|173.38|170.5|173.29|170.41|0
1648124640000|2022-03-24 12:24:00|173.33|170.45|173.29|170.41|173.33|170.45|173.29|170.41|0
1648124650000|2022-03-24 12:24:10|173.19|170.31|173.19|170.31|173.19|170.31|173.19|170.31|0
1648124660000|2022-03-24 12:24:20|173.09|170.21|173.19|170.31|173.19|170.31|173.09|170.21|0
1648124670000|2022-03-24 12:24:30|173.09|170.21|173.14|170.26|173.19|170.31|173.09|170.21|0
1648124680000|2022-03-24 12:24:40|173.19|170.31|173.09|170.21|173.19|170.31|173.09|170.21|0
1648124690000|2022-03-24 12:24:50|172.95|170.07|172.95|170.07|172.95|170.07|172.95|170.07|0
1648124700000|2022-03-24 12:25:00|173|170.12|173|170.12|173.04|170.16|173|170.12|0
1648124710000|2022-03-24 12:25:10|173.14|170.26|173.19|170.31|173.19|170.31|173.09|170.21|0
1648124720000|2022-03-24 12:25:20|173.29|170.41|173.29|170.41|173.29|170.41|173.29|170.41|0
1648124730000|2022-03-24 12:25:30|173.38|170.5|173.48|170.6|173.48|170.6|173.38|170.5|0
1648124740000|2022-03-24 12:25:40|173.52|170.64|173.48|170.6|173.52|170.64|173.48|170.6|0
1648124750000|2022-03-24 12:25:50|173.57|170.69|173.48|170.6|173.57|170.69|173.48|170.6|0
1648124760000|2022-03-24 12:26:00|173.38|170.5|173.38|170.5|173.48|170.6|173.38|170.5|0
1648124770000|2022-03-24 12:26:10|173.29|170.41|173.24|170.36|173.29|170.41|173.24|170.36|0
1648124780000|2022-03-24 12:26:20|173.28|170.4|173|170.12|173.28|170.4|173|170.12|0
1648124790000|2022-03-24 12:26:30|173.09|170.21|172.81|169.93|173.09|170.21|172.81|169.93|0
1648124800000|2022-03-24 12:26:40|172.71|169.83|172.81|169.93|172.81|169.93|172.71|169.83|0
1648124810000|2022-03-24 12:26:50|172.9|170.02|172.81|169.93|172.9|170.02|172.71|169.83|0
1648124820000|2022-03-24 12:27:00|172.9|170.02|172.9|170.02|172.95|170.07|172.9|170.02|0
1648124830000|2022-03-24 12:27:10|173|170.12|173|170.12|173|170.12|172.95|170.07|0
1648124840000|2022-03-24 12:27:20|173.09|170.21|173.09|170.21|173.09|170.21|173.09|170.21|0
1648124850000|2022-03-24 12:27:30|173.19|170.31|172.9|170.02|173.19|170.31|172.9|170.02|0
1648124860000|2022-03-24 12:27:40|173|170.12|172.9|170.02|173|170.12|172.9|170.02|0
1648124870000|2022-03-24 12:27:50|173|170.12|172.9|170.02|173|170.12|172.9|170.02|0
1648124880000|2022-03-24 12:28:00|172.81|169.93|172.9|170.02|172.9|170.02|172.81|169.93|0
1648124890000|2022-03-24 12:28:10|172.81|169.93|172.81|169.93|172.85|169.97|172.81|169.93|0
1648124900000|2022-03-24 12:28:20|172.71|169.83|172.81|169.93|172.81|169.93|172.71|169.83|0
1648124910000|2022-03-24 12:28:30|172.76|169.88|173|170.12|173|170.12|172.76|169.88|0
1648124920000|2022-03-24 12:28:40|173.04|170.16|173.28|170.4|173.38|170.5|173.04|170.16|0
1648124930000|2022-03-24 12:28:50|173.23|170.35|173.33|170.45|173.33|170.45|173.23|170.35|0
1648124940000|2022-03-24 12:29:00|173.38|170.5|173.43|170.55|173.43|170.55|173.38|170.5|0
1648124950000|2022-03-24 12:29:10|173.48|170.6|173.48|170.6|173.48|170.6|173.48|170.6|0
1648124960000|2022-03-24 12:29:20|173.52|170.64|173.52|170.64|173.52|170.64|173.48|170.6|0
1648124970000|2022-03-24 12:29:30|173.57|170.69|173.52|170.64|173.57|170.69|173.52|170.64|0
1648124980000|2022-03-24 12:29:40|173.48|170.6|173.38|170.5|173.48|170.6|173.38|170.5|0
1648125000000|2022-03-24 12:30:00|173.33|170.45|173.33|170.45|173.33|170.45|173.33|170.45|0
1648125010000|2022-03-24 12:30:10|173.23|170.35|173.23|170.35|173.23|170.35|173.14|170.26|0
1648125020000|2022-03-24 12:30:20|172.95|170.07|172.66|169.78|172.95|170.07|172.66|169.78|0
1648125030000|2022-03-24 12:30:30|172.47|169.59|172.04|169.16|172.47|169.59|171.99|169.11|0
1648125040000|2022-03-24 12:30:40|172.09|169.21|171.95|169.07|172.14|169.26|171.95|169.07|0
1648125050000|2022-03-24 12:30:50|172.33|169.45|172.33|169.45|172.33|169.45|172.33|169.45|0
1648125060000|2022-03-24 12:31:00|172.37|169.49|172.52|169.64|172.52|169.64|172.37|169.49|0
1648125070000|2022-03-24 12:31:10|172.61|169.73|172.42|169.54|172.61|169.73|172.42|169.54|0
1648125080000|2022-03-24 12:31:20|172.47|169.59|172.42|169.54|172.47|169.59|172.33|169.45|0
1648125090000|2022-03-24 12:31:30|172.23|169.35|171.95|169.07|172.23|169.35|171.85|168.97|0
1648125100000|2022-03-24 12:31:40|171.85|168.97|172.14|169.26|172.14|169.26|171.85|168.97|0
1648125110000|2022-03-24 12:31:50|172.18|169.3|172.04|169.16|172.18|169.3|172.04|169.16|0
1648125120000|2022-03-24 12:32:00|172.23|169.35|172.33|169.45|172.33|169.45|172.23|169.35|0
1648125130000|2022-03-24 12:32:10|172.37|169.49|172.23|169.35|172.42|169.54|172.23|169.35|0
1648125140000|2022-03-24 12:32:20|172.33|169.45|172.42|169.54|172.42|169.54|172.33|169.45|0
1648125150000|2022-03-24 12:32:30|172.47|169.59|172.9|170.02|172.9|170.02|172.47|169.59|0
1648125160000|2022-03-24 12:32:40|172.71|169.83|172.66|169.78|172.71|169.83|172.61|169.73|0
1648125170000|2022-03-24 12:32:50|172.61|169.73|172.66|169.78|172.71|169.83|172.61|169.73|0
1648125180000|2022-03-24 12:33:00|172.71|169.83|172.75|169.87|172.75|169.87|172.61|169.73|0
1648125190000|2022-03-24 12:33:10|172.8|169.92|173.19|170.31|173.19|170.31|172.8|169.92|0
1648125200000|2022-03-24 12:33:20|173.28|170.4|173.14|170.26|173.28|170.4|173.14|170.26|0
1648125210000|2022-03-24 12:33:30|173.19|170.31|173.38|170.5|173.38|170.5|173.19|170.31|0
1648125220000|2022-03-24 12:33:40|173.47|170.59|173.38|170.5|173.47|170.59|173.38|170.5|0
1648125230000|2022-03-24 12:33:50|173.47|170.59|173.47|170.59|173.47|170.59|173.38|170.5|0
1648125240000|2022-03-24 12:34:00|173.57|170.69|173.57|170.69|173.57|170.69|173.47|170.59|0
1648125250000|2022-03-24 12:34:10|173.28|170.4|173.33|170.45|173.38|170.5|173.28|170.4|0
1648125260000|2022-03-24 12:34:20|173.28|170.4|173.09|170.21|173.38|170.5|173.09|170.21|0
1648125270000|2022-03-24 12:34:30|173.19|170.31|173.09|170.21|173.19|170.31|173.09|170.21|0
1648125280000|2022-03-24 12:34:40|173.14|170.26|173.28|170.4|173.28|170.4|173.14|170.26|0
1648125290000|2022-03-24 12:34:50|173.33|170.45|173.33|170.45|173.38|170.5|173.33|170.45|0
1648125300000|2022-03-24 12:35:00|173.38|170.5|173.42|170.54|173.42|170.54|173.38|170.5|0
1648125310000|2022-03-24 12:35:10|173.47|170.59|173.47|170.59|173.47|170.59|173.47|170.59|0
1648125320000|2022-03-24 12:35:20|173.38|170.5|173.38|170.5|173.42|170.54|173.38|170.5|0
1648125330000|2022-03-24 12:35:30|173.42|170.54|173.28|170.4|173.42|170.54|173.28|170.4|0
1648125340000|2022-03-24 12:35:40|173.38|170.5|173.28|170.4|173.38|170.5|173.28|170.4|0
1648125350000|2022-03-24 12:35:50|173.23|170.35|173.23|170.35|173.23|170.35|173.23|170.35|0
1648125360000|2022-03-24 12:36:00|173.28|170.4|173.38|170.5|173.38|170.5|173.28|170.4|0
1648125370000|2022-03-24 12:36:10|173.28|170.4|173.28|170.4|173.28|170.4|173.28|170.4|0
1648125380000|2022-03-24 12:36:20|173.23|170.35|173.23|170.35|173.23|170.35|173.23|170.35|0
1648125390000|2022-03-24 12:36:30|173.19|170.31|173.28|170.4|173.28|170.4|173.19|170.31|0
1648125400000|2022-03-24 12:36:40|173.38|170.5|173.42|170.54|173.47|170.59|173.38|170.5|0
1648125410000|2022-03-24 12:36:50|173.52|170.64|173.57|170.69|173.66|170.78|173.52|170.64|0
1648125420000|2022-03-24 12:37:00|173.66|170.78|173.66|170.78|173.66|170.78|173.66|170.78|0
1648125430000|2022-03-24 12:37:10|173.76|170.88|173.76|170.88|173.76|170.88|173.76|170.88|0
1648125440000|2022-03-24 12:37:20|173.86|170.98|173.81|170.93|173.86|170.98|173.81|170.93|0
1648125450000|2022-03-24 12:37:30|173.86|170.98|173.66|170.78|173.86|170.98|173.66|170.78|0
1648125460000|2022-03-24 12:37:40|173.57|170.69|173.61|170.73|173.66|170.78|173.57|170.69|0
1648125470000|2022-03-24 12:37:50|173.76|170.88|173.86|170.98|173.86|170.98|173.76|170.88|0
1648125480000|2022-03-24 12:38:00|173.81|170.93|173.86|170.98|173.86|170.98|173.76|170.88|0
1648125490000|2022-03-24 12:38:10|173.95|171.07|173.95|171.07|173.95|171.07|173.95|171.07|0
1648125500000|2022-03-24 12:38:20|174.05|171.17|174.05|171.17|174.05|171.17|174.05|171.17|0
1648125510000|2022-03-24 12:38:30|173.95|171.07|174.14|171.26|174.14|171.26|173.95|171.07|0
1648125520000|2022-03-24 12:38:40|174.24|171.36|174.24|171.36|174.24|171.36|174.14|171.26|0
1648125540000|2022-03-24 12:39:00|174.14|171.26|174.05|171.17|174.14|171.26|174.05|171.17|0
1648125550000|2022-03-24 12:39:10|174.09|171.21|174.05|171.17|174.09|171.21|174.05|171.17|0
1648125560000|2022-03-24 12:39:20|174.09|171.21|173.9|171.02|174.09|171.21|173.9|171.02|0
1648125570000|2022-03-24 12:39:30|173.86|170.98|173.95|171.07|173.95|171.07|173.86|170.98|0
1648125580000|2022-03-24 12:39:40|173.85|170.97|173.85|170.97|173.85|170.97|173.85|170.97|0
1648125590000|2022-03-24 12:39:50|173.76|170.88|173.76|170.88|173.81|170.93|173.76|170.88|0
1648125610000|2022-03-24 12:40:10|173.8|170.92|173.85|170.97|173.85|170.97|173.8|170.92|0
1648125620000|2022-03-24 12:40:20|173.95|171.07|173.95|171.07|173.95|171.07|173.95|171.07|0
1648125630000|2022-03-24 12:40:30|174.05|171.17|173.8|170.92|174.05|171.17|173.8|170.92|0
1648125640000|2022-03-24 12:40:40|173.85|170.97|173.76|170.88|173.85|170.97|173.76|170.88|0
1648125650000|2022-03-24 12:40:50|173.85|170.97|173.85|170.97|173.85|170.97|173.85|170.97|0
1648125660000|2022-03-24 12:41:00|173.76|170.88|173.95|171.07|173.95|171.07|173.76|170.88|0
1648125670000|2022-03-24 12:41:10|174.05|171.17|173.85|170.97|174.05|171.17|173.85|170.97|0
1648125680000|2022-03-24 12:41:20|173.8|170.92|173.85|170.97|173.85|170.97|173.8|170.92|0
1648125690000|2022-03-24 12:41:30|173.95|171.07|173.95|171.07|173.95|171.07|173.85|170.97|0
1648125700000|2022-03-24 12:41:40|174.05|171.17|174.05|171.17|174.05|171.17|174.05|171.17|0
1648125710000|2022-03-24 12:41:50|174.14|171.26|174.05|171.17|174.14|171.26|174.05|171.17|0
1648125720000|2022-03-24 12:42:00|174.14|171.26|174.14|171.26|174.14|171.26|174.14|171.26|0
1648125730000|2022-03-24 12:42:10|174.24|171.36|174.24|171.36|174.24|171.36|174.24|171.36|0
1648125750000|2022-03-24 12:42:30|174.14|171.26|174.14|171.26|174.14|171.26|174.14|171.26|0
1648125760000|2022-03-24 12:42:40|174.09|171.21|174.24|171.36|174.24|171.36|174.09|171.21|0
1648125770000|2022-03-24 12:42:50|174.28|171.4|174.28|171.4|174.28|171.4|174.28|171.4|0
1648125780000|2022-03-24 12:43:00|174.24|171.36|174.24|171.36|174.24|171.36|174.24|171.36|0
1648125790000|2022-03-24 12:43:10|174.33|171.45|174.53|171.65|174.53|171.65|174.33|171.45|0
1648125800000|2022-03-24 12:43:20|174.43|171.55|174.33|171.45|174.43|171.55|174.33|171.45|0
1648125810000|2022-03-24 12:43:30|174.43|171.55|174.43|171.55|174.43|171.55|174.43|171.55|0
1648125820000|2022-03-24 12:43:40|174.53|171.65|174.53|171.65|174.57|171.69|174.53|171.65|0
1648125830000|2022-03-24 12:43:50|174.48|171.6|174.53|171.65|174.53|171.65|174.48|171.6|0
1648125840000|2022-03-24 12:44:00|174.43|171.55|174.43|171.55|174.53|171.65|174.43|171.55|0
1648125850000|2022-03-24 12:44:10|174.53|171.65|174.53|171.65|174.53|171.65|174.53|171.65|0
1648125860000|2022-03-24 12:44:20|174.43|171.55|174.33|171.45|174.43|171.55|174.33|171.45|0
1648125870000|2022-03-24 12:44:30|174.43|171.55|174.43|171.55|174.43|171.55|174.43|171.55|0
1648125880000|2022-03-24 12:44:40|174.62|171.74|174.53|171.65|174.62|171.74|174.53|171.65|0
1648125890000|2022-03-24 12:44:50|174.48|171.6|174.43|171.55|174.53|171.65|174.43|171.55|0
1648125900000|2022-03-24 12:45:00|174.48|171.6|174.62|171.74|174.62|171.74|174.43|171.55|0
1648125910000|2022-03-24 12:45:10|174.57|171.69|174.53|171.65|174.57|171.69|174.53|171.65|0
1648125920000|2022-03-24 12:45:20|174.48|171.6|174.52|171.64|174.52|171.64|174.48|171.6|0
1648125940000|2022-03-24 12:45:40|174.57|171.69|174.57|171.69|174.57|171.69|174.57|171.69|0
1648125950000|2022-03-24 12:45:50|174.52|171.64|174.62|171.74|174.67|171.79|174.52|171.64|0
1648125960000|2022-03-24 12:46:00|174.67|171.79|174.72|171.84|174.72|171.84|174.67|171.79|0
1648125970000|2022-03-24 12:46:10|174.81|171.93|174.52|171.64|174.81|171.93|174.43|171.55|0
1648125980000|2022-03-24 12:46:20|174.43|171.55|174.43|171.55|174.52|171.64|174.43|171.55|0
1648125990000|2022-03-24 12:46:30|174.33|171.45|174.43|171.55|174.43|171.55|174.24|171.36|0
1648126000000|2022-03-24 12:46:40|174.52|171.64|174.43|171.55|174.52|171.64|174.43|171.55|0
1648126010000|2022-03-24 12:46:50|174.38|171.5|174.28|171.4|174.43|171.55|174.28|171.4|0
1648126020000|2022-03-24 12:47:00|174.33|171.45|174.24|171.36|174.33|171.45|174.24|171.36|0
1648126030000|2022-03-24 12:47:10|174.04|171.16|174.04|171.16|174.04|171.16|174.04|171.16|0
1648126040000|2022-03-24 12:47:20|174.24|171.36|174.19|171.31|174.24|171.36|174.19|171.31|0
1648126050000|2022-03-24 12:47:30|174.14|171.26|174.19|171.31|174.24|171.36|174.14|171.26|0
1648126060000|2022-03-24 12:47:40|174.24|171.36|174.28|171.4|174.28|171.4|174.24|171.36|0
1648126070000|2022-03-24 12:47:50|174.24|171.36|174.43|171.55|174.43|171.55|174.24|171.36|0
1648126080000|2022-03-24 12:48:00|174.62|171.74|174.72|171.84|174.72|171.84|174.62|171.74|0
1648126090000|2022-03-24 12:48:10|174.62|171.74|174.91|172.03|174.91|172.03|174.62|171.74|0
1648126100000|2022-03-24 12:48:20|175|172.12|175|172.12|175|172.12|174.91|172.03|0
1648126110000|2022-03-24 12:48:30|174.81|171.93|175|172.12|175|172.12|174.81|171.93|0
1648126120000|2022-03-24 12:48:40|174.72|171.84|174.72|171.84|174.72|171.84|174.62|171.74|0
1648126130000|2022-03-24 12:48:50|174.62|171.74|174.72|171.84|174.72|171.84|174.62|171.74|0
1648126140000|2022-03-24 12:49:00|174.62|171.74|174.62|171.74|174.62|171.74|174.62|171.74|0
1648126150000|2022-03-24 12:49:10|174.52|171.64|174.52|171.64|174.52|171.64|174.52|171.64|0
1648126170000|2022-03-24 12:49:30|174.47|171.59|174.43|171.55|174.47|171.59|174.43|171.55|0
1648126190000|2022-03-24 12:49:50|174.33|171.45|174.47|171.59|174.47|171.59|174.33|171.45|0
1648126200000|2022-03-24 12:50:00|174.52|171.64|174.57|171.69|174.57|171.69|174.52|171.64|0
1648126210000|2022-03-24 12:50:10|174.62|171.74|174.95|172.07|175|172.12|174.62|171.74|0
1648126220000|2022-03-24 12:50:20|174.81|171.93|174.91|172.03|174.91|172.03|174.81|171.93|0
1648126230000|2022-03-24 12:50:30|174.81|171.93|174.81|171.93|174.81|171.93|174.81|171.93|0
1648126240000|2022-03-24 12:50:40|174.76|171.88|174.91|172.03|174.91|172.03|174.72|171.84|0
1648126250000|2022-03-24 12:50:50|175.05|172.17|174.91|172.03|175.05|172.17|174.91|172.03|0
1648126260000|2022-03-24 12:51:00|174.95|172.07|175|172.12|175.1|172.22|174.95|172.07|0
1648126270000|2022-03-24 12:51:10|174.91|172.03|174.91|172.03|175|172.12|174.91|172.03|0
1648126280000|2022-03-24 12:51:20|175|172.12|174.91|172.03|175|172.12|174.91|172.03|0
1648126290000|2022-03-24 12:51:30|174.81|171.93|174.62|171.74|174.81|171.93|174.62|171.74|0
1648126300000|2022-03-24 12:51:40|174.57|171.69|174.72|171.84|174.72|171.84|174.52|171.64|0
1648126310000|2022-03-24 12:51:50|174.62|171.74|174.62|171.74|174.62|171.74|174.62|171.74|0
1648126320000|2022-03-24 12:52:00|174.72|171.84|174.81|171.93|174.81|171.93|174.71|171.83|0
1648126330000|2022-03-24 12:52:10|174.91|172.03|174.91|172.03|174.91|172.03|174.91|172.03|0
1648126340000|2022-03-24 12:52:20|174.81|171.93|174.91|172.03|175|172.12|174.81|171.93|0
1648126350000|2022-03-24 12:52:30|174.81|171.93|174.81|171.93|174.81|171.93|174.81|171.93|0
1648126360000|2022-03-24 12:52:40|174.86|171.98|174.91|172.03|174.91|172.03|174.81|171.93|0
1648126370000|2022-03-24 12:52:50|175|172.12|175|172.12|175|172.12|174.81|171.93|0
1648126380000|2022-03-24 12:53:00|174.91|172.03|175|172.12|175|172.12|174.91|172.03|0
1648126390000|2022-03-24 12:53:10|174.91|172.03|174.91|172.03|175|172.12|174.91|172.03|0
1648126400000|2022-03-24 12:53:20|174.81|171.93|174.71|171.83|174.81|171.93|174.71|171.83|0
1648126410000|2022-03-24 12:53:30|174.62|171.74|174.62|171.74|174.62|171.74|174.52|171.64|0
1648126420000|2022-03-24 12:53:40|174.81|171.93|174.81|171.93|174.86|171.98|174.81|171.93|0
1648126430000|2022-03-24 12:53:50|174.91|172.03|174.81|171.93|174.91|172.03|174.81|171.93|0
1648126450000|2022-03-24 12:54:10|174.71|171.83|174.71|171.83|174.71|171.83|174.71|171.83|0
1648126460000|2022-03-24 12:54:20|174.62|171.74|174.62|171.74|174.62|171.74|174.62|171.74|0
1648126470000|2022-03-24 12:54:30|174.71|171.83|174.71|171.83|174.71|171.83|174.71|171.83|0
1648126480000|2022-03-24 12:54:40|174.76|171.88|174.81|171.93|174.81|171.93|174.76|171.88|0
1648126490000|2022-03-24 12:54:50|174.91|172.03|174.81|171.93|174.91|172.03|174.81|171.93|0
1648126500000|2022-03-24 12:55:00|174.91|172.03|174.91|172.03|175|172.12|174.91|172.03|0
1648126510000|2022-03-24 12:55:10|175|172.12|175.2|172.32|175.2|172.32|175|172.12|0
1648126520000|2022-03-24 12:55:20|175.1|172.22|175.2|172.32|175.2|172.32|175.1|172.22|0
1648126530000|2022-03-24 12:55:30|175.1|172.22|175.1|172.22|175.1|172.22|175.05|172.17|0
1648126540000|2022-03-24 12:55:40|175.2|172.32|175|172.12|175.2|172.32|175|172.12|0
1648126550000|2022-03-24 12:55:50|174.91|172.03|174.71|171.83|174.91|172.03|174.71|171.83|0
1648126560000|2022-03-24 12:56:00|174.81|171.93|174.71|171.83|174.81|171.93|174.71|171.83|0
1648126570000|2022-03-24 12:56:10|174.81|171.93|174.81|171.93|174.81|171.93|174.81|171.93|0
1648126580000|2022-03-24 12:56:20|174.71|171.83|174.81|171.93|174.81|171.93|174.71|171.83|0
1648126590000|2022-03-24 12:56:30|174.71|171.83|174.81|171.93|174.81|171.93|174.71|171.83|0
1648126600000|2022-03-24 12:56:40|174.91|172.03|174.71|171.83|174.91|172.03|174.71|171.83|0
1648126610000|2022-03-24 12:56:50|174.81|171.93|174.71|171.83|174.81|171.93|174.71|171.83|0
1648126620000|2022-03-24 12:57:00|174.81|171.93|174.91|172.03|174.91|172.03|174.71|171.83|0
1648126630000|2022-03-24 12:57:10|175.1|172.22|175|172.12|175.1|172.22|175|172.12|0
1648126640000|2022-03-24 12:57:20|174.91|172.03|174.91|172.03|174.91|172.03|174.81|171.93|0
1648126650000|2022-03-24 12:57:30|174.81|171.93|174.91|172.03|174.91|172.03|174.81|171.93|0
1648126660000|2022-03-24 12:57:40|174.86|171.98|174.86|171.98|174.91|172.03|174.81|171.93|0
1648126670000|2022-03-24 12:57:50|174.81|171.93|174.71|171.83|174.81|171.93|174.62|171.74|0
1648126680000|2022-03-24 12:58:00|174.62|171.74|174.57|171.69|174.62|171.74|174.52|171.64|0
1648126690000|2022-03-24 12:58:10|174.62|171.74|174.62|171.74|174.62|171.74|174.62|171.74|0
1648126700000|2022-03-24 12:58:20|174.52|171.64|174.52|171.64|174.52|171.64|174.52|171.64|0
1648126710000|2022-03-24 12:58:30|174.33|171.45|174.33|171.45|174.33|171.45|174.23|171.35|0
1648126720000|2022-03-24 12:58:40|174.42|171.54|174.33|171.45|174.42|171.54|174.33|171.45|0
1648126740000|2022-03-24 12:59:00|174.23|171.35|174.23|171.35|174.23|171.35|174.23|171.35|0
1648126750000|2022-03-24 12:59:10|174.33|171.45|174.33|171.45|174.33|171.45|174.33|171.45|0
1648126760000|2022-03-24 12:59:20|174.37|171.49|174.23|171.35|174.37|171.49|174.23|171.35|0
1648126800000|2022-03-24 13:00:00|174.14|171.26|174.23|171.35|174.23|171.35|174.14|171.26|0
1648126810000|2022-03-24 13:00:10|174.28|171.4|174.33|171.45|174.33|171.45|174.28|171.4|0
1648126820000|2022-03-24 13:00:20|174.42|171.54|174.33|171.45|174.42|171.54|174.23|171.35|0
1648126830000|2022-03-24 13:00:30|174.23|171.35|174.23|171.35|174.23|171.35|174.23|171.35|0
1648126840000|2022-03-24 13:00:40|173.94|171.06|173.94|171.06|173.94|171.06|173.94|171.06|0
1648126850000|2022-03-24 13:00:50|174.04|171.16|174.23|171.35|174.23|171.35|174.04|171.16|0
1648126860000|2022-03-24 13:01:00|174.33|171.45|174.18|171.3|174.33|171.45|174.18|171.3|0
1648126870000|2022-03-24 13:01:10|174.14|171.26|174.04|171.16|174.14|171.26|173.94|171.06|0
1648126880000|2022-03-24 13:01:20|173.94|171.06|174.04|171.16|174.14|171.26|173.94|171.06|0
1648126890000|2022-03-24 13:01:30|174.14|171.26|174.14|171.26|174.14|171.26|174.14|171.26|0
1648126900000|2022-03-24 13:01:40|174.23|171.35|174.23|171.35|174.23|171.35|174.23|171.35|0
1648126910000|2022-03-24 13:01:50|174.14|171.26|174.23|171.35|174.23|171.35|174.14|171.26|0
1648126920000|2022-03-24 13:02:00|174.42|171.54|174.62|171.74|174.62|171.74|174.42|171.54|0
1648126930000|2022-03-24 13:02:10|174.71|171.83|174.81|171.93|174.81|171.93|174.62|171.74|0
1648126950000|2022-03-24 13:02:30|174.9|172.02|174.9|172.02|174.9|172.02|174.81|171.93|0
1648126970000|2022-03-24 13:02:50|174.81|171.93|174.52|171.64|174.81|171.93|174.52|171.64|0
1648126980000|2022-03-24 13:03:00|174.42|171.54|174.33|171.45|174.42|171.54|174.33|171.45|0
1648126990000|2022-03-24 13:03:10|174.37|171.49|174.23|171.35|174.37|171.49|174.23|171.35|0
1648127000000|2022-03-24 13:03:20|174.33|171.45|174.23|171.35|174.33|171.45|174.23|171.35|0
1648127010000|2022-03-24 13:03:30|174.13|171.25|174.04|171.16|174.13|171.25|174.04|171.16|0
1648127020000|2022-03-24 13:03:40|173.94|171.06|174.04|171.16|174.04|171.16|173.94|171.06|0
1648127030000|2022-03-24 13:03:50|173.75|170.87|173.75|170.87|173.75|170.87|173.75|170.87|0
1648127040000|2022-03-24 13:04:00|173.85|170.97|173.94|171.06|173.94|171.06|173.85|170.97|0
1648127050000|2022-03-24 13:04:10|173.99|171.11|173.94|171.06|173.99|171.11|173.94|171.06|0
1648127060000|2022-03-24 13:04:20|173.89|171.01|173.94|171.06|173.94|171.06|173.85|170.97|0
1648127080000|2022-03-24 13:04:40|174.04|171.16|174.33|171.45|174.42|171.54|174.04|171.16|0
1648127090000|2022-03-24 13:04:50|174.37|171.49|174.28|171.4|174.37|171.49|174.23|171.35|0
1648127100000|2022-03-24 13:05:00|174.13|171.25|174.04|171.16|174.13|171.25|174.04|171.16|0
1648127110000|2022-03-24 13:05:10|174.13|171.25|174.13|171.25|174.13|171.25|174.04|171.16|0
1648127120000|2022-03-24 13:05:20|174.18|171.3|174.23|171.35|174.23|171.35|174.18|171.3|0
1648127130000|2022-03-24 13:05:30|174.33|171.45|174.42|171.54|174.42|171.54|174.33|171.45|0
1648127140000|2022-03-24 13:05:40|174.33|171.45|174.42|171.54|174.42|171.54|174.33|171.45|0
1648127150000|2022-03-24 13:05:50|174.52|171.64|174.52|171.64|174.52|171.64|174.52|171.64|0
1648127160000|2022-03-24 13:06:00|174.61|171.73|174.71|171.83|174.81|171.93|174.61|171.73|0
1648127180000|2022-03-24 13:06:20|174.61|171.73|174.61|171.73|174.66|171.78|174.61|171.73|0
1648127200000|2022-03-24 13:06:40|174.66|171.78|174.61|171.73|174.66|171.78|174.61|171.73|0
1648127210000|2022-03-24 13:06:50|174.52|171.64|174.61|171.73|174.61|171.73|174.52|171.64|0
1648127220000|2022-03-24 13:07:00|174.56|171.68|174.52|171.64|174.56|171.68|174.52|171.64|0
1648127230000|2022-03-24 13:07:10|174.47|171.59|174.33|171.45|174.47|171.59|174.33|171.45|0
1648127240000|2022-03-24 13:07:20|174.42|171.54|174.33|171.45|174.42|171.54|174.33|171.45|0
1648127250000|2022-03-24 13:07:30|174.37|171.49|174.42|171.54|174.42|171.54|174.37|171.49|0
1648127260000|2022-03-24 13:07:40|174.33|171.45|174.04|171.16|174.33|171.45|174.04|171.16|0
1648127280000|2022-03-24 13:08:00|173.85|170.97|173.94|171.06|173.94|171.06|173.85|170.97|0
1648127290000|2022-03-24 13:08:10|173.85|170.97|173.94|171.06|173.94|171.06|173.75|170.87|0
1648127300000|2022-03-24 13:08:20|173.89|171.01|173.94|171.06|173.94|171.06|173.89|171.01|0
1648127310000|2022-03-24 13:08:30|174.04|171.16|174.04|171.16|174.04|171.16|174.04|171.16|0
1648127320000|2022-03-24 13:08:40|173.99|171.11|173.99|171.11|174.04|171.16|173.99|171.11|0
1648127330000|2022-03-24 13:08:50|174.04|171.16|173.84|170.96|174.04|171.16|173.84|170.96|0
1648127340000|2022-03-24 13:09:00|174.13|171.25|174.23|171.35|174.23|171.35|174.08|171.2|0
1648127350000|2022-03-24 13:09:10|174.27|171.39|174.61|171.73|174.61|171.73|174.27|171.39|0
1648127360000|2022-03-24 13:09:20|174.52|171.64|174.71|171.83|174.71|171.83|174.52|171.64|0
1648127370000|2022-03-24 13:09:30|174.66|171.78|174.76|171.88|174.81|171.93|174.66|171.78|0
1648127380000|2022-03-24 13:09:40|174.81|171.93|174.61|171.73|174.81|171.93|174.61|171.73|0
1648127390000|2022-03-24 13:09:50|174.71|171.83|174.66|171.78|174.71|171.83|174.66|171.78|0
1648127400000|2022-03-24 13:10:00|174.42|171.54|174.52|171.64|174.52|171.64|174.42|171.54|0
1648127410000|2022-03-24 13:10:10|174.42|171.54|174.23|171.35|174.42|171.54|174.13|171.25|0
1648127420000|2022-03-24 13:10:20|174.27|171.39|174.32|171.44|174.32|171.44|174.27|171.39|0
1648127430000|2022-03-24 13:10:30|174.23|171.35|174.27|171.39|174.32|171.44|174.23|171.35|0
1648127440000|2022-03-24 13:10:40|174.32|171.44|174.42|171.54|174.42|171.54|174.32|171.44|0
1648127460000|2022-03-24 13:11:00|174.47|171.59|174.32|171.44|174.47|171.59|174.32|171.44|0
1648127470000|2022-03-24 13:11:10|174.23|171.35|174.37|171.49|174.37|171.49|174.23|171.35|0
1648127480000|2022-03-24 13:11:20|174.23|171.35|174.23|171.35|174.23|171.35|174.18|171.3|0
1648127490000|2022-03-24 13:11:30|174.13|171.25|174.13|171.25|174.13|171.25|174.13|171.25|0
1648127510000|2022-03-24 13:11:50|174.23|171.35|174.23|171.35|174.23|171.35|174.23|171.35|0
1648127520000|2022-03-24 13:12:00|174.13|171.25|174.13|171.25|174.13|171.25|174.13|171.25|0
1648127530000|2022-03-24 13:12:10|174.23|171.35|174.13|171.25|174.23|171.35|174.13|171.25|0
1648127540000|2022-03-24 13:12:20|174.23|171.35|174.42|171.54|174.42|171.54|174.23|171.35|0
1648127550000|2022-03-24 13:12:30|174.52|171.64|174.52|171.64|174.52|171.64|174.42|171.54|0
1648127570000|2022-03-24 13:12:50|174.42|171.54|174.47|171.59|174.47|171.59|174.42|171.54|0
1648127580000|2022-03-24 13:13:00|174.52|171.64|174.61|171.73|174.61|171.73|174.52|171.64|0
1648127590000|2022-03-24 13:13:10|174.52|171.64|174.52|171.64|174.52|171.64|174.52|171.64|0
1648127600000|2022-03-24 13:13:20|174.56|171.68|174.56|171.68|174.56|171.68|174.56|171.68|0
1648127610000|2022-03-24 13:13:30|174.52|171.64|174.47|171.59|174.52|171.64|174.47|171.59|0
1648127620000|2022-03-24 13:13:40|174.42|171.54|174.13|171.25|174.42|171.54|174.13|171.25|0
1648127630000|2022-03-24 13:13:50|174.18|171.3|174.23|171.35|174.23|171.35|174.18|171.3|0
1648127640000|2022-03-24 13:14:00|174.13|171.25|174.13|171.25|174.13|171.25|174.13|171.25|0
1648127650000|2022-03-24 13:14:10|174.18|171.3|174.51|171.63|174.51|171.63|174.18|171.3|0
1648127670000|2022-03-24 13:14:30|174.46|171.58|174.51|171.63|174.51|171.63|174.46|171.58|0
1648127680000|2022-03-24 13:14:40|174.46|171.58|173.34|170.46|174.46|171.58|173.34|170.46|0
1648127690000|2022-03-24 13:14:50|173.25|170.37|173.06|170.18|173.25|170.37|173.06|170.18|0
1648127700000|2022-03-24 13:15:00|174.62|171.74|174.62|171.74|174.62|171.74|174.62|171.74|0
1648127710000|2022-03-24 13:15:10|174.71|171.83|174.81|171.93|174.81|171.93|174.52|171.64|0
1648127720000|2022-03-24 13:15:20|174.9|172.02|174.81|171.93|174.9|172.02|174.81|171.93|0
1648127730000|2022-03-24 13:15:30|174.85|171.97|174.9|172.02|174.9|172.02|174.85|171.97|0
1648127740000|2022-03-24 13:15:40|174.81|171.93|174.9|172.02|174.9|172.02|174.81|171.93|0
1648127750000|2022-03-24 13:15:50|174.95|172.07|174.9|172.02|174.95|172.07|174.9|172.02|0
1648127760000|2022-03-24 13:16:00|174.81|171.93|174.71|171.83|174.81|171.93|174.71|171.83|0
1648127770000|2022-03-24 13:16:10|174.76|171.88|175|172.12|175|172.12|174.76|171.88|0
1648127780000|2022-03-24 13:16:20|175.1|172.22|175.19|172.31|175.19|172.31|175.1|172.22|0
1648127790000|2022-03-24 13:16:30|175.1|172.22|175|172.12|175.1|172.22|175|172.12|0
1648127800000|2022-03-24 13:16:40|174.9|172.02|174.81|171.93|174.9|172.02|174.81|171.93|0
1648127810000|2022-03-24 13:16:50|174.85|171.97|174.81|171.93|174.85|171.97|174.81|171.93|0
1648127820000|2022-03-24 13:17:00|174.9|172.02|174.85|171.97|174.9|172.02|174.81|171.93|0
1648127830000|2022-03-24 13:17:10|174.81|171.93|174.42|171.54|174.81|171.93|174.42|171.54|0
1648127840000|2022-03-24 13:17:20|174.33|171.45|174.42|171.54|174.42|171.54|174.33|171.45|0
1648127850000|2022-03-24 13:17:30|174.52|171.64|174.52|171.64|174.52|171.64|174.52|171.64|0
1648127860000|2022-03-24 13:17:40|174.42|171.54|174.52|171.64|174.52|171.64|174.42|171.54|0
1648127870000|2022-03-24 13:17:50|174.61|171.73|174.61|171.73|174.61|171.73|174.56|171.68|0
1648127880000|2022-03-24 13:18:00|174.52|171.64|174.42|171.54|174.52|171.64|174.42|171.54|0
1648127890000|2022-03-24 13:18:10|174.47|171.59|174.47|171.59|174.52|171.64|174.42|171.54|0
1648127900000|2022-03-24 13:18:20|174.42|171.54|174.33|171.45|174.42|171.54|174.33|171.45|0
1648127910000|2022-03-24 13:18:30|174.28|171.4|174.37|171.49|174.37|171.49|174.23|171.35|0
1648127920000|2022-03-24 13:18:40|174.42|171.54|174.42|171.54|174.52|171.64|174.42|171.54|0
1648127930000|2022-03-24 13:18:50|174.33|171.45|174.33|171.45|174.33|171.45|174.33|171.45|0
1648127940000|2022-03-24 13:19:00|174.52|171.64|174.71|171.83|174.71|171.83|174.52|171.64|0
1648127950000|2022-03-24 13:19:10|174.61|171.73|174.52|171.64|174.71|171.83|174.52|171.64|0
1648127960000|2022-03-24 13:19:20|174.42|171.54|174.61|171.73|174.61|171.73|174.42|171.54|0
1648127970000|2022-03-24 13:19:30|174.52|171.64|174.61|171.73|174.61|171.73|174.52|171.64|0
1648127990000|2022-03-24 13:19:50|174.52|171.64|174.56|171.68|174.56|171.68|174.52|171.64|0
1648128000000|2022-03-24 13:20:00|174.61|171.73|174.56|171.68|174.61|171.73|174.56|171.68|0
1648128010000|2022-03-24 13:20:10|174.61|171.73|174.52|171.64|174.61|171.73|174.42|171.54|0
1648128020000|2022-03-24 13:20:20|174.61|171.73|174.61|171.73|174.61|171.73|174.52|171.64|0
1648128030000|2022-03-24 13:20:30|174.71|171.83|174.71|171.83|174.71|171.83|174.61|171.73|0
1648128040000|2022-03-24 13:20:40|174.9|172.02|174.85|171.97|174.9|172.02|174.81|171.93|0
1648128050000|2022-03-24 13:20:50|174.9|172.02|174.71|171.83|174.9|172.02|174.71|171.83|0
1648128060000|2022-03-24 13:21:00|174.76|171.88|174.71|171.83|174.76|171.88|174.71|171.83|0
1648128070000|2022-03-24 13:21:10|174.81|171.93|174.71|171.83|174.81|171.93|174.71|171.83|0
1648128080000|2022-03-24 13:21:20|174.81|171.93|174.81|171.93|174.81|171.93|174.81|171.93|0
1648128090000|2022-03-24 13:21:30|174.9|172.02|174.81|171.93|174.9|172.02|174.81|171.93|0
1648128100000|2022-03-24 13:21:40|174.9|172.02|174.9|172.02|175|172.12|174.9|172.02|0
1648128120000|2022-03-24 13:22:00|175|172.12|175.09|172.21|175.09|172.21|174.95|172.07|0
1648128130000|2022-03-24 13:22:10|174.9|172.02|174.9|172.02|175|172.12|174.9|172.02|0
1648128140000|2022-03-24 13:22:20|174.95|172.07|174.9|172.02|174.95|172.07|174.9|172.02|0
1648128150000|2022-03-24 13:22:30|174.81|171.93|174.8|171.92|174.81|171.93|174.8|171.92|0
1648128160000|2022-03-24 13:22:40|174.71|171.83|174.71|171.83|174.71|171.83|174.71|171.83|0
1648128190000|2022-03-24 13:23:10|174.61|171.73|174.9|172.02|174.9|172.02|174.61|171.73|0
1648128200000|2022-03-24 13:23:20|175|172.12|174.9|172.02|175|172.12|174.9|172.02|0
1648128210000|2022-03-24 13:23:30|174.95|172.07|175|172.12|175|172.12|174.95|172.07|0
1648128220000|2022-03-24 13:23:40|174.9|172.02|174.9|172.02|174.9|172.02|174.9|172.02|0
1648128240000|2022-03-24 13:24:00|175|172.12|175|172.12|175.09|172.21|175|172.12|0
1648128250000|2022-03-24 13:24:10|175.09|172.21|175|172.12|175.09|172.21|175|172.12|0
1648128260000|2022-03-24 13:24:20|175.09|172.21|174.9|172.02|175.09|172.21|174.9|172.02|0
1648128270000|2022-03-24 13:24:30|174.85|171.97|174.9|172.02|174.9|172.02|174.85|171.97|0
1648128280000|2022-03-24 13:24:40|175|172.12|175|172.12|175|172.12|175|172.12|0
1648128290000|2022-03-24 13:24:50|175.09|172.21|175.09|172.21|175.09|172.21|175.09|172.21|0
1648128300000|2022-03-24 13:25:00|175|172.12|175.09|172.21|175.09|172.21|175|172.12|0
1648128310000|2022-03-24 13:25:10|175.24|172.36|175.24|172.36|175.24|172.36|175.24|172.36|0
1648128320000|2022-03-24 13:25:20|175.29|172.41|175.48|172.6|175.48|172.6|175.29|172.41|0
1648128330000|2022-03-24 13:25:30|175.57|172.69|175.38|172.5|175.57|172.69|175.38|172.5|0
1648128340000|2022-03-24 13:25:40|175.48|172.6|175.38|172.5|175.48|172.6|175.38|172.5|0
1648128350000|2022-03-24 13:25:50|175.29|172.41|175.29|172.41|175.29|172.41|175.29|172.41|0
1648128360000|2022-03-24 13:26:00|175.19|172.31|174.9|172.02|175.19|172.31|174.71|171.83|0
1648128370000|2022-03-24 13:26:10|175|172.12|174.61|171.73|175|172.12|174.61|171.73|0
1648128380000|2022-03-24 13:26:20|174.52|171.64|174.52|171.64|174.61|171.73|174.52|171.64|0
1648128390000|2022-03-24 13:26:30|174.47|171.59|174.42|171.54|174.52|171.64|174.42|171.54|0
1648128400000|2022-03-24 13:26:40|174.52|171.64|174.47|171.59|174.52|171.64|174.42|171.54|0
1648128410000|2022-03-24 13:26:50|174.42|171.54|174.32|171.44|174.42|171.54|174.32|171.44|0
1648128420000|2022-03-24 13:27:00|174.42|171.54|174.52|171.64|174.52|171.64|174.42|171.54|0
1648128430000|2022-03-24 13:27:10|174.32|171.44|174.32|171.44|174.32|171.44|174.23|171.35|0
1648128440000|2022-03-24 13:27:20|174.23|171.35|174.32|171.44|174.32|171.44|174.23|171.35|0
1648128450000|2022-03-24 13:27:30|174.23|171.35|174.04|171.16|174.23|171.35|174.04|171.16|0
1648128460000|2022-03-24 13:27:40|173.84|170.96|174.03|171.15|174.03|171.15|173.84|170.96|0
1648128470000|2022-03-24 13:27:50|173.94|171.06|173.94|171.06|173.94|171.06|173.84|170.96|0
1648128480000|2022-03-24 13:28:00|173.84|170.96|173.65|170.77|173.84|170.96|173.65|170.77|0
1648128490000|2022-03-24 13:28:10|173.75|170.87|173.94|171.06|173.94|171.06|173.75|170.87|0
1648128500000|2022-03-24 13:28:20|173.75|170.87|173.79|170.91|173.79|170.91|173.75|170.87|0
1648128510000|2022-03-24 13:28:30|173.84|170.96|173.84|170.96|173.94|171.06|173.84|170.96|0
1648128520000|2022-03-24 13:28:40|173.94|171.06|174.03|171.15|174.03|171.15|173.94|171.06|0
1648128530000|2022-03-24 13:28:50|173.98|171.1|174.03|171.15|174.03|171.15|173.98|171.1|0
1648128540000|2022-03-24 13:29:00|173.94|171.06|174.03|171.15|174.03|171.15|173.94|171.06|0
1648128550000|2022-03-24 13:29:10|173.94|171.06|174.03|171.15|174.03|171.15|173.94|171.06|0
1648128560000|2022-03-24 13:29:20|174.13|171.25|173.94|171.06|174.13|171.25|173.84|170.96|0
1648128570000|2022-03-24 13:29:30|174.13|171.25|174.03|171.15|174.23|171.35|174.03|171.15|0
1648128580000|2022-03-24 13:29:40|173.84|170.96|174.13|171.25|174.13|171.25|173.79|170.91|0
1648128590000|2022-03-24 13:29:50|174.08|171.2|173.75|170.87|174.08|171.2|173.75|170.87|0
1648128600000|2022-03-24 13:30:00|173.94|171.06|174.13|171.25|174.13|171.25|173.84|170.96|0
1648128610000|2022-03-24 13:30:10|174.23|171.35|173.56|170.68|174.23|171.35|173.56|170.68|0
1648128620000|2022-03-24 13:30:20|173.75|170.87|173.84|170.96|174.03|171.15|173.75|170.87|0
1648128630000|2022-03-24 13:30:30|173.75|170.87|173.36|170.48|173.75|170.87|173.36|170.48|0
1648128640000|2022-03-24 13:30:40|173.46|170.58|173.75|170.87|173.75|170.87|173.27|170.39|0
1648128650000|2022-03-24 13:30:50|174.03|171.15|173.94|171.06|174.13|171.25|173.94|171.06|0
1648128660000|2022-03-24 13:31:00|173.98|171.1|173.46|170.58|173.98|171.1|173.31|170.43|0
1648128670000|2022-03-24 13:31:10|173.27|170.39|173.46|170.58|173.46|170.58|173.27|170.39|0
1648128680000|2022-03-24 13:31:20|173.17|170.29|172.79|169.91|173.17|170.29|172.79|169.91|0
1648128690000|2022-03-24 13:31:30|172.6|169.72|172.41|169.53|172.6|169.72|172.41|169.53|0
1648128700000|2022-03-24 13:31:40|172.31|169.43|172.5|169.62|172.69|169.81|172.31|169.43|0
1648128710000|2022-03-24 13:31:50|172.41|169.53|172.31|169.43|172.6|169.72|172.31|169.43|0
1648128720000|2022-03-24 13:32:00|172.22|169.34|171.93|169.05|172.22|169.34|171.93|169.05|0
1648128730000|2022-03-24 13:32:10|171.84|168.96|172.12|169.24|172.31|169.43|171.84|168.96|0
1648128740000|2022-03-24 13:32:20|172.03|169.15|172.69|169.81|172.69|169.81|172.03|169.15|0
1648128750000|2022-03-24 13:32:30|172.79|169.91|172.98|170.1|172.98|170.1|172.5|169.62|0
1648128760000|2022-03-24 13:32:40|172.89|170.01|172.79|169.91|172.89|170.01|172.79|169.91|0
1648128770000|2022-03-24 13:32:50|172.6|169.72|172.22|169.34|172.6|169.72|172.22|169.34|0
1648128780000|2022-03-24 13:33:00|172.12|169.24|172.12|169.24|172.12|169.24|171.93|169.05|0
1648128790000|2022-03-24 13:33:10|172.03|169.15|171.93|169.05|172.12|169.24|171.93|169.05|0
1648128800000|2022-03-24 13:33:20|171.84|168.96|171.84|168.96|171.93|169.05|171.84|168.96|0
1648128810000|2022-03-24 13:33:30|171.93|169.05|172.41|169.53|172.41|169.53|171.93|169.05|0
1648128820000|2022-03-24 13:33:40|172.5|169.62|172.22|169.34|172.5|169.62|172.22|169.34|0
1648128830000|2022-03-24 13:33:50|172.31|169.43|172.12|169.24|172.41|169.53|172.12|169.24|0
1648128840000|2022-03-24 13:34:00|171.74|168.86|171.65|168.77|171.74|168.86|171.55|168.67|0
1648128850000|2022-03-24 13:34:10|171.55|168.67|171.36|168.48|171.55|168.67|171.36|168.48|0
1648128860000|2022-03-24 13:34:20|171.6|168.72|171.65|168.77|171.65|168.77|171.46|168.58|0
1648128870000|2022-03-24 13:34:30|171.46|168.58|171.55|168.67|171.55|168.67|171.17|168.29|0
1648128880000|2022-03-24 13:34:40|171.46|168.58|170.98|168.1|171.46|168.58|170.98|168.1|0
1648128890000|2022-03-24 13:34:50|171.17|168.29|171.27|168.39|171.27|168.39|170.98|168.1|0
1648128900000|2022-03-24 13:35:00|170.98|168.1|170.7|167.82|170.98|168.1|170.7|167.82|0
1648128910000|2022-03-24 13:35:10|170.98|168.1|170.89|168.01|170.98|168.1|170.6|167.72|0
1648128920000|2022-03-24 13:35:20|170.7|167.82|170.51|167.63|170.7|167.82|170.51|167.63|0
1648128930000|2022-03-24 13:35:30|170.41|167.53|170.03|167.15|170.41|167.53|170.03|167.15|0
1648128940000|2022-03-24 13:35:40|170.32|167.44|170.22|167.34|170.32|167.44|170.22|167.34|0
1648128950000|2022-03-24 13:35:50|170.13|167.25|169.85|166.97|170.13|167.25|169.85|166.97|0
1648128960000|2022-03-24 13:36:00|169.94|167.06|169.85|166.97|169.94|167.06|169.66|166.78|0
1648128970000|2022-03-24 13:36:10|170.03|167.15|170.22|167.34|170.6|167.72|170.03|167.15|0
1648128980000|2022-03-24 13:36:20|169.94|167.06|170.13|167.25|170.22|167.34|169.85|166.97|0
1648128990000|2022-03-24 13:36:30|170.22|167.34|170.32|167.44|170.32|167.44|170.03|167.15|0
1648129000000|2022-03-24 13:36:40|170.41|167.53|170.6|167.72|170.6|167.72|170.41|167.53|0
1648129010000|2022-03-24 13:36:50|170.51|167.63|170.22|167.34|170.51|167.63|170.22|167.34|0
1648129020000|2022-03-24 13:37:00|170.03|167.15|170.51|167.63|170.79|167.91|170.03|167.15|0
1648129030000|2022-03-24 13:37:10|170.79|167.91|170.32|167.44|170.79|167.91|170.22|167.34|0
1648129040000|2022-03-24 13:37:20|170.51|167.63|170.79|167.91|170.79|167.91|170.51|167.63|0
1648129050000|2022-03-24 13:37:30|170.41|167.53|170.13|167.25|170.41|167.53|170.13|167.25|0
1648129060000|2022-03-24 13:37:40|170.03|167.15|170.13|167.25|170.13|167.25|169.94|167.06|0
1648129070000|2022-03-24 13:37:50|170.17|167.29|170.7|167.82|170.7|167.82|170.03|167.15|0
1648129080000|2022-03-24 13:38:00|170.51|167.63|170.41|167.53|170.7|167.82|170.41|167.53|0
1648129090000|2022-03-24 13:38:10|170.51|167.63|170.51|167.63|170.51|167.63|170.51|167.63|0
1648129100000|2022-03-24 13:38:20|170.22|167.34|169.94|167.06|170.22|167.34|169.94|167.06|0
1648129110000|2022-03-24 13:38:30|170.22|167.34|170.13|167.25|170.32|167.44|170.13|167.25|0
1648129120000|2022-03-24 13:38:40|170.03|167.15|170.22|167.34|170.51|167.63|170.03|167.15|0
1648129130000|2022-03-24 13:38:50|170.03|167.15|170.41|167.53|170.41|167.53|170.03|167.15|0
1648129140000|2022-03-24 13:39:00|170.46|167.58|171.07|168.19|171.07|168.19|170.46|167.58|0
1648129150000|2022-03-24 13:39:10|171.26|168.38|170.98|168.1|171.26|168.38|170.98|168.1|0
1648129160000|2022-03-24 13:39:20|170.89|168.01|171.17|168.29|171.17|168.29|170.7|167.82|0
1648129170000|2022-03-24 13:39:30|171.26|168.38|171.26|168.38|171.26|168.38|171.26|168.38|0
1648129180000|2022-03-24 13:39:40|170.88|168|171.07|168.19|171.07|168.19|170.88|168|0
1648129190000|2022-03-24 13:39:50|170.98|168.1|171.07|168.19|171.07|168.19|170.98|168.1|0
1648129200000|2022-03-24 13:40:00|170.88|168|171.4|168.52|171.45|168.57|170.88|168|0
1648129210000|2022-03-24 13:40:10|170.79|167.91|170.98|168.1|170.98|168.1|170.7|167.82|0
1648129220000|2022-03-24 13:40:20|171.03|168.15|171.17|168.29|171.17|168.29|171.03|168.15|0
1648129230000|2022-03-24 13:40:30|171.31|168.43|171.64|168.76|171.64|168.76|171.26|168.38|0
1648129240000|2022-03-24 13:40:40|171.55|168.67|171.36|168.48|171.64|168.76|171.36|168.48|0
1648129250000|2022-03-24 13:40:50|171.45|168.57|172.02|169.14|172.02|169.14|171.45|168.57|0
1648129260000|2022-03-24 13:41:00|172.41|169.53|172.41|169.53|172.5|169.62|172.41|169.53|0
1648129270000|2022-03-24 13:41:10|172.31|169.43|172.02|169.14|172.31|169.43|172.02|169.14|0
1648129280000|2022-03-24 13:41:20|171.93|169.05|172.02|169.14|172.12|169.24|171.93|169.05|0
1648129290000|2022-03-24 13:41:30|171.83|168.95|172.31|169.43|172.31|169.43|171.74|168.86|0
1648129300000|2022-03-24 13:41:40|172.4|169.52|172.88|170|172.88|170|172.4|169.52|0
1648129310000|2022-03-24 13:41:50|173.07|170.19|173.55|170.67|173.55|170.67|173.07|170.19|0
1648129320000|2022-03-24 13:42:00|173.74|170.86|173.55|170.67|173.74|170.86|173.55|170.67|0
1648129330000|2022-03-24 13:42:10|173.74|170.86|173.93|171.05|173.93|171.05|173.74|170.86|0
1648129340000|2022-03-24 13:42:20|173.84|170.96|174.8|171.92|174.8|171.92|173.84|170.96|0
1648129350000|2022-03-24 13:42:30|174.7|171.82|174.22|171.34|174.7|171.82|174.22|171.34|0
1648129360000|2022-03-24 13:42:40|174.13|171.25|174.13|171.25|174.22|171.34|174.03|171.15|0
1648129370000|2022-03-24 13:42:50|173.93|171.05|174.32|171.44|174.32|171.44|173.93|171.05|0
1648129380000|2022-03-24 13:43:00|174.13|171.25|174.22|171.34|174.32|171.44|174.13|171.25|0
1648129390000|2022-03-24 13:43:10|174.36|171.48|173.74|170.86|174.36|171.48|173.74|170.86|0
1648129400000|2022-03-24 13:43:20|173.65|170.77|173.55|170.67|173.74|170.86|173.55|170.67|0
1648129410000|2022-03-24 13:43:30|173.6|170.72|173.65|170.77|173.74|170.86|173.6|170.72|0
1648129420000|2022-03-24 13:43:40|173.69|170.81|173.69|170.81|173.74|170.86|173.65|170.77|0
1648129430000|2022-03-24 13:43:50|173.93|171.05|174.03|171.15|174.03|171.15|173.93|171.05|0
1648129440000|2022-03-24 13:44:00|173.93|171.05|173.93|171.05|174.03|171.15|173.93|171.05|0
1648129450000|2022-03-24 13:44:10|173.98|171.1|173.74|170.86|173.98|171.1|173.74|170.86|0
1648129460000|2022-03-24 13:44:20|174.03|171.15|174.03|171.15|174.03|171.15|174.03|171.15|0
1648129470000|2022-03-24 13:44:30|173.88|171|173.74|170.86|173.93|171.05|173.74|170.86|0
1648129480000|2022-03-24 13:44:40|173.84|170.96|173.84|170.96|173.93|171.05|173.84|170.96|0
1648129490000|2022-03-24 13:44:50|173.79|170.91|173.88|171|173.93|171.05|173.79|170.91|0
1648129500000|2022-03-24 13:45:00|174.08|171.2|174.89|172.01|174.89|172.01|174.08|171.2|0
1648129510000|2022-03-24 13:45:10|174.7|171.82|174.6|171.72|174.7|171.82|174.41|171.53|0
1648129520000|2022-03-24 13:45:20|174.36|171.48|172.79|169.91|174.36|171.48|172.79|169.91|0
1648129530000|2022-03-24 13:45:30|172.69|169.81|172.88|170|172.88|170|172.69|169.81|0
1648129540000|2022-03-24 13:45:40|172.69|169.81|172.88|170|172.88|170|172.69|169.81|0
1648129550000|2022-03-24 13:45:50|173.02|170.14|173.07|170.19|173.17|170.29|173.02|170.14|0
1648129560000|2022-03-24 13:46:00|173.21|170.33|172.78|169.9|173.21|170.33|172.78|169.9|0
1648129570000|2022-03-24 13:46:10|172.31|169.43|172.5|169.62|172.78|169.9|172.31|169.43|0
1648129580000|2022-03-24 13:46:20|172.59|169.71|172.88|170|172.88|170|172.59|169.71|0
1648129590000|2022-03-24 13:46:30|172.78|169.9|173.17|170.29|173.26|170.38|172.78|169.9|0
1648129600000|2022-03-24 13:46:40|173.26|170.38|174.03|171.15|174.03|171.15|173.26|170.38|0
1648129610000|2022-03-24 13:46:50|174.22|171.34|173.93|171.05|174.41|171.53|173.93|171.05|0
1648129620000|2022-03-24 13:47:00|173.74|170.86|173.74|170.86|173.98|171.1|173.74|170.86|0
1648129630000|2022-03-24 13:47:10|173.64|170.76|173.55|170.67|173.64|170.76|173.5|170.62|0
1648129640000|2022-03-24 13:47:20|173.36|170.48|173.26|170.38|173.36|170.48|173.07|170.19|0
1648129650000|2022-03-24 13:47:30|173.64|170.76|173.36|170.48|173.64|170.76|173.07|170.19|0
1648129660000|2022-03-24 13:47:40|173.26|170.38|173.26|170.38|173.45|170.57|173.26|170.38|0
1648129670000|2022-03-24 13:47:50|173.74|170.86|173.64|170.76|173.74|170.86|173.45|170.57|0
1648129680000|2022-03-24 13:48:00|173.74|170.86|173.17|170.29|173.74|170.86|173.17|170.29|0
1648129690000|2022-03-24 13:48:10|173.26|170.38|173.26|170.38|173.36|170.48|173.26|170.38|0
1648129700000|2022-03-24 13:48:20|173.45|170.57|173.55|170.67|173.55|170.67|173.36|170.48|0
1648129710000|2022-03-24 13:48:30|173.45|170.57|172.97|170.09|173.45|170.57|172.97|170.09|0
1648129720000|2022-03-24 13:48:40|173.17|170.29|173.26|170.38|173.26|170.38|173.07|170.19|0
1648129730000|2022-03-24 13:48:50|173.36|170.48|173.55|170.67|173.55|170.67|173.36|170.48|0
1648129740000|2022-03-24 13:49:00|173.36|170.48|173.36|170.48|173.5|170.62|173.36|170.48|0
1648129750000|2022-03-24 13:49:10|173.17|170.29|173.26|170.38|173.26|170.38|173.07|170.19|0
1648129760000|2022-03-24 13:49:20|173.55|170.67|173.36|170.48|173.55|170.67|173.36|170.48|0
1648129770000|2022-03-24 13:49:30|173.26|170.38|173.17|170.29|173.45|170.57|173.17|170.29|0
1648129780000|2022-03-24 13:49:40|173.26|170.38|173.12|170.24|173.26|170.38|173.12|170.24|0
1648129790000|2022-03-24 13:49:50|173.17|170.29|172.88|170|173.17|170.29|172.78|169.9|0
1648129800000|2022-03-24 13:50:00|172.59|169.71|172.31|169.43|172.59|169.71|172.12|169.24|0
1648129810000|2022-03-24 13:50:10|172.12|169.24|171.83|168.95|172.12|169.24|171.74|168.86|0
1648129820000|2022-03-24 13:50:20|172.12|169.24|172.21|169.33|172.21|169.33|172.02|169.14|0
1648129830000|2022-03-24 13:50:30|172.4|169.52|172.69|169.81|172.69|169.81|172.4|169.52|0
1648129840000|2022-03-24 13:50:40|172.54|169.66|172.69|169.81|172.69|169.81|172.4|169.52|0
1648129850000|2022-03-24 13:50:50|172.4|169.52|172.69|169.81|172.69|169.81|172.4|169.52|0
1648129860000|2022-03-24 13:51:00|172.88|170|173.64|170.76|173.64|170.76|172.88|170|0
1648129870000|2022-03-24 13:51:10|173.74|170.86|173.74|170.86|173.93|171.05|173.74|170.86|0
1648129880000|2022-03-24 13:51:20|174.12|171.24|174.51|171.63|174.51|171.63|174.12|171.24|0
1648129890000|2022-03-24 13:51:30|174.22|171.34|174.51|171.63|174.51|171.63|174.12|171.24|0
1648129900000|2022-03-24 13:51:40|174.7|171.82|174.12|171.24|174.7|171.82|174.12|171.24|0
1648129910000|2022-03-24 13:51:50|174.6|171.72|174.22|171.34|174.7|171.82|174.22|171.34|0
1648129920000|2022-03-24 13:52:00|174.31|171.43|175.28|172.4|175.28|172.4|174.31|171.43|0
1648129930000|2022-03-24 13:52:10|175.08|172.2|175.08|172.2|175.37|172.49|175.08|172.2|0
1648129940000|2022-03-24 13:52:20|175.18|172.3|175.08|172.2|175.66|172.78|175.08|172.2|0
1648129950000|2022-03-24 13:52:30|174.51|171.63|173.55|170.67|174.51|171.63|173.55|170.67|0
1648129960000|2022-03-24 13:52:40|173.45|170.57|173.45|170.57|173.45|170.57|173.36|170.48|0
1648129970000|2022-03-24 13:52:50|173.26|170.38|173.36|170.48|173.36|170.48|173.16|170.28|0
1648129980000|2022-03-24 13:53:00|173.16|170.28|172.97|170.09|173.55|170.67|172.97|170.09|0
1648129990000|2022-03-24 13:53:10|172.78|169.9|172.54|169.66|172.78|169.9|172.54|169.66|0
1648130000000|2022-03-24 13:53:20|172.88|170|173.36|170.48|173.36|170.48|172.88|170|0
1648130010000|2022-03-24 13:53:30|173.07|170.19|173.26|170.38|173.26|170.38|173.07|170.19|0
1648130020000|2022-03-24 13:53:40|173.21|170.33|173.55|170.67|173.93|171.05|173.16|170.28|0
1648130030000|2022-03-24 13:53:50|173.74|170.86|174.12|171.24|174.12|171.24|173.64|170.76|0
1648130040000|2022-03-24 13:54:00|174.03|171.15|173.93|171.05|174.26|171.38|173.93|171.05|0
1648130050000|2022-03-24 13:54:10|173.83|170.95|173.83|170.95|173.83|170.95|173.55|170.67|0
1648130060000|2022-03-24 13:54:20|173.88|171|174.03|171.15|174.03|171.15|173.83|170.95|0
1648130070000|2022-03-24 13:54:30|174.12|171.24|174.22|171.34|174.22|171.34|174.12|171.24|0
1648130080000|2022-03-24 13:54:40|174.89|172.01|174.7|171.82|174.89|172.01|174.7|171.82|0
1648130090000|2022-03-24 13:54:50|174.79|171.91|174.22|171.34|174.79|171.91|174.22|171.34|0
1648130100000|2022-03-24 13:55:00|174.41|171.53|176.07|173.19|176.07|173.19|174.41|171.53|0
1648130110000|2022-03-24 13:55:10|175.97|173.09|176.36|173.48|176.45|173.57|175.97|173.09|0
1648130120000|2022-03-24 13:55:20|176.45|173.57|176.55|173.67|176.55|173.67|176.36|173.48|0
1648130130000|2022-03-24 13:55:30|176.64|173.76|175.92|173.04|176.64|173.76|175.92|173.04|0
1648130140000|2022-03-24 13:55:40|175.97|173.09|176.16|173.28|176.26|173.38|175.97|173.09|0
1648130150000|2022-03-24 13:55:50|176.26|173.38|176.55|173.67|176.55|173.67|176.26|173.38|0
1648130160000|2022-03-24 13:56:00|176.45|173.57|176.26|173.38|176.74|173.86|176.26|173.38|0
1648130170000|2022-03-24 13:56:10|176.16|173.28|175.87|172.99|176.26|173.38|175.87|172.99|0
1648130180000|2022-03-24 13:56:20|175.97|173.09|175.87|172.99|175.97|173.09|175.87|172.99|0
1648130190000|2022-03-24 13:56:30|175.97|173.09|175.87|172.99|175.97|173.09|175.87|172.99|0
1648130200000|2022-03-24 13:56:40|176.07|173.19|176.07|173.19|176.35|173.47|176.07|173.19|0
1648130210000|2022-03-24 13:56:50|175.97|173.09|175.87|172.99|175.97|173.09|175.87|172.99|0
1648130220000|2022-03-24 13:57:00|176.16|173.28|176.26|173.38|176.35|173.47|176.16|173.28|0
1648130230000|2022-03-24 13:57:10|176.16|173.28|176.11|173.23|176.26|173.38|176.07|173.19|0
1648130240000|2022-03-24 13:57:20|176.26|173.38|176.26|173.38|176.35|173.47|176.26|173.38|0
1648130250000|2022-03-24 13:57:30|176.11|173.23|175.97|173.09|176.11|173.23|175.97|173.09|0
1648130260000|2022-03-24 13:57:40|175.87|172.99|175.49|172.61|175.87|172.99|175.49|172.61|0
1648130270000|2022-03-24 13:57:50|175.44|172.56|175.58|172.7|175.58|172.7|175.3|172.42|0
1648130280000|2022-03-24 13:58:00|175.68|172.8|175.49|172.61|175.68|172.8|175.49|172.61|0
1648130290000|2022-03-24 13:58:10|175.39|172.51|175.2|172.32|175.39|172.51|175.2|172.32|0
1648130300000|2022-03-24 13:58:20|175.01|172.13|175.05|172.17|175.05|172.17|174.91|172.03|0
1648130310000|2022-03-24 13:58:30|175.49|172.61|175.39|172.51|175.49|172.61|175.39|172.51|0
1648130320000|2022-03-24 13:58:40|175.15|172.27|174.82|171.94|175.15|172.27|174.82|171.94|0
1648130330000|2022-03-24 13:58:50|174.96|172.08|174.62|171.74|174.96|172.08|174.62|171.74|0
1648130340000|2022-03-24 13:59:00|174.53|171.65|174.34|171.46|174.53|171.65|174.34|171.46|0
1648130350000|2022-03-24 13:59:10|174.62|171.74|176.37|173.49|176.37|173.49|174.62|171.74|0
1648130360000|2022-03-24 13:59:20|176.66|173.78|176.37|173.49|176.66|173.78|176.37|173.49|0
1648130370000|2022-03-24 13:59:30|176.66|173.78|176.47|173.59|176.66|173.78|176.47|173.59|0
1648130380000|2022-03-24 13:59:40|176.37|173.49|176.09|173.21|176.37|173.49|176.09|173.21|0
1648130390000|2022-03-24 13:59:50|175.61|172.73|175.61|172.73|175.7|172.82|175.61|172.73|0
1648130400000|2022-03-24 14:00:00|175.7|172.82|176.18|173.3|176.18|173.3|175.7|172.82|0
1648130410000|2022-03-24 14:00:10|176.42|173.54|176.37|173.49|176.42|173.54|176.28|173.4|0
1648130420000|2022-03-24 14:00:20|176.57|173.69|176.66|173.78|176.76|173.88|176.57|173.69|0
1648130430000|2022-03-24 14:00:30|176.47|173.59|175.99|173.11|176.47|173.59|175.99|173.11|0
1648130440000|2022-03-24 14:00:40|175.94|173.06|176.95|174.07|176.95|174.07|175.94|173.06|0
1648130450000|2022-03-24 14:00:50|177.05|174.17|176.95|174.07|177.05|174.17|176.95|174.07|0
1648130460000|2022-03-24 14:01:00|177.05|174.17|177.82|174.94|177.82|174.94|177.05|174.17|0
1648130470000|2022-03-24 14:01:10|178.21|175.33|178.69|175.81|178.69|175.81|178.21|175.33|0
1648130480000|2022-03-24 14:01:20|178.5|175.62|177.92|175.04|178.5|175.62|177.92|175.04|0
1648130490000|2022-03-24 14:01:30|177.63|174.75|178.01|175.13|178.01|175.13|177.63|174.75|0
1648130500000|2022-03-24 14:01:40|178.3|175.42|177.92|175.04|178.3|175.42|177.92|175.04|0
1648130510000|2022-03-24 14:01:50|178.21|175.33|178.01|175.13|178.3|175.42|178.01|175.13|0
1648130520000|2022-03-24 14:02:00|177.92|175.04|178.3|175.42|178.3|175.42|177.82|174.94|0
1648130530000|2022-03-24 14:02:10|178.5|175.62|178.45|175.57|178.5|175.62|178.3|175.42|0
1648130540000|2022-03-24 14:02:20|178.98|176.1|178.59|175.71|178.98|176.1|178.59|175.71|0
1648130550000|2022-03-24 14:02:30|178.79|175.91|178.88|176|178.88|176|178.79|175.91|0
1648130560000|2022-03-24 14:02:40|179.08|176.2|179.22|176.34|179.22|176.34|179.08|176.2|0
1648130570000|2022-03-24 14:02:50|178.98|176.1|179.56|176.68|179.56|176.68|178.98|176.1|0
1648130580000|2022-03-24 14:03:00|179.61|176.73|179.76|176.88|179.86|176.98|179.61|176.73|0
1648130590000|2022-03-24 14:03:10|179.86|176.98|179.76|176.88|179.86|176.98|179.76|176.88|0
1648130600000|2022-03-24 14:03:20|179.95|177.07|180.34|177.46|180.34|177.46|179.95|177.07|0
1648130610000|2022-03-24 14:03:30|180.15|177.27|179.95|177.07|180.15|177.27|179.95|177.07|0
1648130620000|2022-03-24 14:03:40|179.76|176.88|179.86|176.98|179.95|177.07|179.76|176.88|0
1648130630000|2022-03-24 14:03:50|180.34|177.46|180.34|177.46|180.34|177.46|180.15|177.27|0
1648130640000|2022-03-24 14:04:00|180.25|177.37|179.86|176.98|180.25|177.37|179.86|176.98|0
1648130650000|2022-03-24 14:04:10|179.56|176.68|179.86|176.98|179.86|176.98|179.56|176.68|0
1648130660000|2022-03-24 14:04:20|179.76|176.88|179.56|176.68|179.95|177.07|179.47|176.59|0
1648130670000|2022-03-24 14:04:30|179.47|176.59|179.56|176.68|179.61|176.73|179.47|176.59|0
1648130680000|2022-03-24 14:04:40|179.71|176.83|179.42|176.54|179.71|176.83|179.37|176.49|0
1648130690000|2022-03-24 14:04:50|179.47|176.59|179.56|176.68|179.56|176.68|179.47|176.59|0
1648130700000|2022-03-24 14:05:00|179.86|176.98|180.25|177.37|180.25|177.37|179.66|176.78|0
1648130710000|2022-03-24 14:05:10|180.34|177.46|180.93|178.05|180.93|178.05|180.34|177.46|0
1648130720000|2022-03-24 14:05:20|180.83|177.95|180.73|177.85|180.83|177.95|180.44|177.56|0
1648130730000|2022-03-24 14:05:30|180.64|177.76|180.73|177.85|180.73|177.85|180.59|177.71|0
1648130740000|2022-03-24 14:05:40|180.64|177.76|180.34|177.46|180.64|177.76|180.34|177.46|0
1648130750000|2022-03-24 14:05:50|180.49|177.61|180.54|177.66|180.68|177.8|180.49|177.61|0
1648130760000|2022-03-24 14:06:00|180.64|177.76|180.73|177.85|180.83|177.95|180.64|177.76|0
1648130770000|2022-03-24 14:06:10|180.44|177.56|180.34|177.46|180.54|177.66|180.34|177.46|0
1648130780000|2022-03-24 14:06:20|180.15|177.27|179.66|176.78|180.15|177.27|179.66|176.78|0
1648130790000|2022-03-24 14:06:30|179.47|176.59|179.56|176.68|179.56|176.68|179.37|176.49|0
1648130800000|2022-03-24 14:06:40|179.66|176.78|179.95|177.07|179.95|177.07|179.56|176.68|0
1648130810000|2022-03-24 14:06:50|179.86|176.98|179.9|177.02|179.95|177.07|179.86|176.98|0
1648130820000|2022-03-24 14:07:00|179.56|176.68|179.37|176.49|179.56|176.68|179.27|176.39|0
1648130830000|2022-03-24 14:07:10|179.42|176.54|178.98|176.1|179.47|176.59|178.98|176.1|0
1648130840000|2022-03-24 14:07:20|178.88|176|179.37|176.49|179.37|176.49|178.88|176|0
1648130850000|2022-03-24 14:07:30|179.47|176.59|179.56|176.68|179.56|176.68|179.47|176.59|0
1648130860000|2022-03-24 14:07:40|179.47|176.59|179.37|176.49|179.51|176.63|179.37|176.49|0
1648130870000|2022-03-24 14:07:50|179.56|176.68|179.85|176.97|179.85|176.97|179.56|176.68|0
1648130880000|2022-03-24 14:08:00|180.05|177.17|179.66|176.78|180.05|177.17|179.66|176.78|0
1648130890000|2022-03-24 14:08:10|179.56|176.68|179.47|176.59|179.85|176.97|179.47|176.59|0
1648130900000|2022-03-24 14:08:20|179.76|176.88|179.76|176.88|179.76|176.88|179.76|176.88|0
1648130910000|2022-03-24 14:08:30|179.9|177.02|180.05|177.17|180.05|177.17|179.9|177.02|0
1648130920000|2022-03-24 14:08:40|179.76|176.88|180.05|177.17|180.05|177.17|179.76|176.88|0
1648130930000|2022-03-24 14:08:50|179.66|176.78|179.27|176.39|179.66|176.78|179.27|176.39|0
1648130940000|2022-03-24 14:09:00|178.98|176.1|179.17|176.29|179.17|176.29|178.98|176.1|0
1648130950000|2022-03-24 14:09:10|179.47|176.59|179.66|176.78|179.76|176.88|179.47|176.59|0
1648130960000|2022-03-24 14:09:20|179.76|176.88|179.76|176.88|179.76|176.88|179.56|176.68|0
1648130970000|2022-03-24 14:09:30|179.85|176.97|179.47|176.59|179.85|176.97|179.47|176.59|0
1648130980000|2022-03-24 14:09:40|179.37|176.49|179.95|177.07|179.95|177.07|179.37|176.49|0
1648130990000|2022-03-24 14:09:50|179.85|176.97|179.95|177.07|179.95|177.07|179.85|176.97|0
1648131000000|2022-03-24 14:10:00|180.05|177.17|179.56|176.68|180.05|177.17|179.56|176.68|0
1648131010000|2022-03-24 14:10:10|179.76|176.88|179.37|176.49|179.76|176.88|179.37|176.49|0
1648131020000|2022-03-24 14:10:20|179.08|176.2|178.69|175.81|179.08|176.2|178.69|175.81|0
1648131030000|2022-03-24 14:10:30|178.49|175.61|178.78|175.9|178.93|176.05|178.49|175.61|0
1648131040000|2022-03-24 14:10:40|178.59|175.71|178.3|175.42|178.59|175.71|178.3|175.42|0
1648131050000|2022-03-24 14:10:50|178.2|175.32|178.01|175.13|178.2|175.32|178.01|175.13|0
1648131060000|2022-03-24 14:11:00|178.2|175.32|178.3|175.42|178.4|175.52|178.2|175.32|0
1648131070000|2022-03-24 14:11:10|178.4|175.52|178.59|175.71|178.69|175.81|178.4|175.52|0
1648131080000|2022-03-24 14:11:20|178.49|175.61|178.59|175.71|178.69|175.81|178.49|175.61|0
1648131090000|2022-03-24 14:11:30|178.69|175.81|178.78|175.9|178.88|176|178.69|175.81|0
1648131100000|2022-03-24 14:11:40|178.69|175.81|178.69|175.81|178.69|175.81|178.49|175.61|0
1648131110000|2022-03-24 14:11:50|178.49|175.61|178.88|176|178.88|176|178.49|175.61|0
1648131120000|2022-03-24 14:12:00|178.78|175.9|178.88|176|178.88|176|178.59|175.71|0
1648131130000|2022-03-24 14:12:10|178.59|175.71|178.2|175.32|178.59|175.71|178.2|175.32|0
1648131140000|2022-03-24 14:12:20|178.11|175.23|178.3|175.42|178.3|175.42|178.11|175.23|0
1648131150000|2022-03-24 14:12:30|178.4|175.52|178.49|175.61|178.49|175.61|178.3|175.42|0
1648131160000|2022-03-24 14:12:40|178.59|175.71|179.08|176.2|179.08|176.2|178.59|175.71|0
1648131170000|2022-03-24 14:12:50|179.17|176.29|179.17|176.29|179.17|176.29|179.17|176.29|0
1648131180000|2022-03-24 14:13:00|179.27|176.39|179.46|176.58|179.56|176.68|179.27|176.39|0
1648131190000|2022-03-24 14:13:10|179.27|176.39|179.37|176.49|179.37|176.49|179.08|176.2|0
1648131200000|2022-03-24 14:13:20|179.27|176.39|179.85|176.97|179.85|176.97|179.27|176.39|0
1648131210000|2022-03-24 14:13:30|179.66|176.78|179.76|176.88|179.85|176.97|179.66|176.78|0
1648131220000|2022-03-24 14:13:40|179.85|176.97|179.27|176.39|179.85|176.97|179.27|176.39|0
1648131230000|2022-03-24 14:13:50|179.17|176.29|178.88|176|179.17|176.29|178.88|176|0
1648131240000|2022-03-24 14:14:00|178.78|175.9|178.2|175.32|178.78|175.9|178.2|175.32|0
1648131250000|2022-03-24 14:14:10|178.3|175.42|178.4|175.52|178.49|175.61|178.3|175.42|0
1648131260000|2022-03-24 14:14:20|178.78|175.9|178.69|175.81|178.78|175.9|178.69|175.81|0
1648131270000|2022-03-24 14:14:30|178.78|175.9|179.27|176.39|179.27|176.39|178.78|175.9|0
1648131280000|2022-03-24 14:14:40|179.37|176.49|179.22|176.34|179.37|176.49|179.17|176.29|0
1648131290000|2022-03-24 14:14:50|179.27|176.39|178.98|176.1|179.27|176.39|178.88|176|0
1648131300000|2022-03-24 14:15:00|179.27|176.39|179.62|176.74|179.71|176.83|178.98|176.1|0
1648131310000|2022-03-24 14:15:10|178.63|175.75|177.35|174.47|178.73|175.85|177.35|174.47|0
1648131320000|2022-03-24 14:15:20|177.16|174.28|176.87|173.99|177.16|174.28|176.87|173.99|0
1648131330000|2022-03-24 14:15:30|176.77|173.89|176.77|173.89|176.77|173.89|176.68|173.8|0
1648131340000|2022-03-24 14:15:40|176.68|173.8|176.97|174.09|176.97|174.09|176.68|173.8|0
1648131350000|2022-03-24 14:15:50|177.06|174.18|177.06|174.18|177.26|174.38|177.06|174.18|0
1648131360000|2022-03-24 14:16:00|176.77|173.89|176.29|173.41|176.77|173.89|176.29|173.41|0
1648131370000|2022-03-24 14:16:10|176.24|173.36|176.1|173.22|176.39|173.51|176.1|173.22|0
1648131380000|2022-03-24 14:16:20|176|173.12|175.9|173.02|176|173.12|175.9|173.02|0
1648131390000|2022-03-24 14:16:30|175.81|172.93|175.71|172.83|175.9|173.02|175.71|172.83|0
1648131400000|2022-03-24 14:16:40|175.81|172.93|176|173.12|176|173.12|175.81|172.93|0
1648131410000|2022-03-24 14:16:50|175.71|172.83|175.9|173.02|175.9|173.02|175.71|172.83|0
1648131420000|2022-03-24 14:17:00|176.1|173.22|176.05|173.17|176.1|173.22|175.95|173.07|0
1648131430000|2022-03-24 14:17:10|176|173.12|176.1|173.22|176.14|173.26|176|173.12|0
1648131440000|2022-03-24 14:17:20|175.9|173.02|176|173.12|176.1|173.22|175.9|173.02|0
1648131450000|2022-03-24 14:17:30|175.81|172.93|175.81|172.93|175.81|172.93|175.71|172.83|0
1648131460000|2022-03-24 14:17:40|175.71|172.83|175.71|172.83|175.71|172.83|175.71|172.83|0
1648131470000|2022-03-24 14:17:50|175.04|172.16|174.65|171.77|175.04|172.16|174.65|171.77|0
1648131480000|2022-03-24 14:18:00|174.75|171.87|174.85|171.97|174.85|171.97|174.65|171.77|0
1648131490000|2022-03-24 14:18:10|174.94|172.06|174.17|171.29|174.94|172.06|174.17|171.29|0
1648131500000|2022-03-24 14:18:20|173.89|171.01|173.41|170.53|173.89|171.01|173.41|170.53|0
1648131510000|2022-03-24 14:18:30|173.22|170.34|173.31|170.43|173.41|170.53|173.22|170.34|0
1648131520000|2022-03-24 14:18:40|173.41|170.53|173.41|170.53|173.41|170.53|173.31|170.43|0
1648131530000|2022-03-24 14:18:50|173.5|170.62|173.41|170.53|173.6|170.72|173.41|170.53|0
1648131540000|2022-03-24 14:19:00|173.26|170.38|173.22|170.34|173.26|170.38|173.12|170.24|0
1648131550000|2022-03-24 14:19:10|173.12|170.24|172.93|170.05|173.12|170.24|172.93|170.05|0
1648131560000|2022-03-24 14:19:20|172.84|169.96|173.22|170.34|173.22|170.34|172.74|169.86|0
1648131570000|2022-03-24 14:19:30|173.41|170.53|173.31|170.43|173.41|170.53|173.31|170.43|0
1648131580000|2022-03-24 14:19:40|173.5|170.62|173.6|170.72|173.6|170.72|173.31|170.43|0
1648131590000|2022-03-24 14:19:50|173.5|170.62|173.69|170.81|173.69|170.81|173.5|170.62|0
1648131600000|2022-03-24 14:20:00|173.89|171.01|174.27|171.39|174.36|171.48|173.89|171.01|0
1648131610000|2022-03-24 14:20:10|174.17|171.29|174.27|171.39|174.36|171.48|174.17|171.29|0
1648131620000|2022-03-24 14:20:20|174.08|171.2|174.08|171.2|174.08|171.2|174.08|171.2|0
1648131630000|2022-03-24 14:20:30|173.98|171.1|173.5|170.62|173.98|171.1|173.5|170.62|0
1648131640000|2022-03-24 14:20:40|173.41|170.53|173.17|170.29|173.5|170.62|173.17|170.29|0
1648131650000|2022-03-24 14:20:50|173.03|170.15|173.31|170.43|173.31|170.43|173.03|170.15|0
1648131660000|2022-03-24 14:21:00|173.41|170.53|173.98|171.1|173.98|171.1|173.41|170.53|0
1648131670000|2022-03-24 14:21:10|173.6|170.72|173.45|170.57|173.6|170.72|173.31|170.43|0
1648131680000|2022-03-24 14:21:20|173.41|170.53|173.22|170.34|173.5|170.62|173.22|170.34|0
1648131690000|2022-03-24 14:21:30|173.5|170.62|173.69|170.81|173.69|170.81|173.41|170.53|0
1648131700000|2022-03-24 14:21:40|173.79|170.91|174.08|171.2|174.08|171.2|173.79|170.91|0
1648131710000|2022-03-24 14:21:50|174.12|171.24|174.27|171.39|174.46|171.58|174.12|171.24|0
1648131720000|2022-03-24 14:22:00|174.46|171.58|174.36|171.48|174.65|171.77|174.36|171.48|0
1648131730000|2022-03-24 14:22:10|174.27|171.39|174.46|171.58|174.46|171.58|174.27|171.39|0
1648131740000|2022-03-24 14:22:20|174.27|171.39|174.36|171.48|174.46|171.58|174.27|171.39|0
1648131750000|2022-03-24 14:22:30|174.46|171.58|174.36|171.48|174.6|171.72|174.36|171.48|0
1648131760000|2022-03-24 14:22:40|174.46|171.58|174.17|171.29|174.46|171.58|174.17|171.29|0
1648131770000|2022-03-24 14:22:50|174.27|171.39|174.46|171.58|174.46|171.58|174.27|171.39|0
1648131780000|2022-03-24 14:23:00|174.65|171.77|174.27|171.39|174.65|171.77|174.27|171.39|0
1648131790000|2022-03-24 14:23:10|174.36|171.48|174.6|171.72|174.6|171.72|174.36|171.48|0
1648131800000|2022-03-24 14:23:20|174.56|171.68|174.65|171.77|174.65|171.77|174.46|171.58|0
1648131810000|2022-03-24 14:23:30|174.75|171.87|174.65|171.77|174.75|171.87|174.65|171.77|0
1648131820000|2022-03-24 14:23:40|174.51|171.63|174.56|171.68|174.56|171.68|174.51|171.63|0
1648131830000|2022-03-24 14:23:50|174.46|171.58|174.46|171.58|174.46|171.58|174.27|171.39|0
1648131840000|2022-03-24 14:24:00|174.36|171.48|174.56|171.68|174.56|171.68|174.36|171.48|0
1648131850000|2022-03-24 14:24:10|174.65|171.77|174.65|171.77|174.65|171.77|174.46|171.58|0
1648131860000|2022-03-24 14:24:20|174.36|171.48|173.88|171|174.36|171.48|173.88|171|0
1648131870000|2022-03-24 14:24:30|173.64|170.76|173.88|171|173.88|171|173.64|170.76|0
1648131880000|2022-03-24 14:24:40|173.6|170.72|173.69|170.81|173.79|170.91|173.6|170.72|0
1648131890000|2022-03-24 14:24:50|173.6|170.72|173.6|170.72|173.6|170.72|173.6|170.72|0
1648131900000|2022-03-24 14:25:00|173.88|171|173.98|171.1|173.98|171.1|173.88|171|0
1648131910000|2022-03-24 14:25:10|174.27|171.39|174.36|171.48|174.36|171.48|174.27|171.39|0
1648131920000|2022-03-24 14:25:20|174.27|171.39|174.27|171.39|174.36|171.48|174.27|171.39|0
1648131930000|2022-03-24 14:25:30|174.17|171.29|174.08|171.2|174.27|171.39|174.08|171.2|0
1648131940000|2022-03-24 14:25:40|174.03|171.15|173.88|171|174.08|171.2|173.88|171|0
1648131950000|2022-03-24 14:25:50|173.98|171.1|174.08|171.2|174.08|171.2|173.88|171|0
1648131960000|2022-03-24 14:26:00|173.88|171|173.69|170.81|173.88|171|173.6|170.72|0
1648131970000|2022-03-24 14:26:10|173.5|170.62|173.6|170.72|173.6|170.72|173.5|170.62|0
1648131980000|2022-03-24 14:26:20|173.69|170.81|173.5|170.62|173.69|170.81|173.41|170.53|0
1648131990000|2022-03-24 14:26:30|173.12|170.24|173.12|170.24|173.12|170.24|172.93|170.05|0
1648132000000|2022-03-24 14:26:40|173.02|170.14|173.02|170.14|173.12|170.24|173.02|170.14|0
1648132010000|2022-03-24 14:26:50|172.93|170.05|172.83|169.95|172.93|170.05|172.83|169.95|0
1648132020000|2022-03-24 14:27:00|172.97|170.09|172.64|169.76|173.02|170.14|172.64|169.76|0
1648132030000|2022-03-24 14:27:10|172.45|169.57|173.12|170.24|173.12|170.24|172.45|169.57|0
1648132040000|2022-03-24 14:27:20|173.31|170.43|173.6|170.72|173.6|170.72|173.31|170.43|0
1648132050000|2022-03-24 14:27:30|173.5|170.62|173.21|170.33|173.6|170.72|173.21|170.33|0
1648132060000|2022-03-24 14:27:40|173.02|170.14|173.12|170.24|173.31|170.43|173.02|170.14|0
1648132070000|2022-03-24 14:27:50|173.21|170.33|173.21|170.33|173.21|170.33|173.12|170.24|0
1648132080000|2022-03-24 14:28:00|173.31|170.43|173.31|170.43|173.31|170.43|173.31|170.43|0
1648132090000|2022-03-24 14:28:10|173.21|170.33|173.26|170.38|173.31|170.43|173.21|170.33|0
1648132100000|2022-03-24 14:28:20|173.16|170.28|173.5|170.62|173.5|170.62|173.16|170.28|0
1648132110000|2022-03-24 14:28:30|173.4|170.52|173.21|170.33|173.4|170.52|173.21|170.33|0
1648132120000|2022-03-24 14:28:40|173.12|170.24|173.31|170.43|173.31|170.43|173.12|170.24|0
1648132130000|2022-03-24 14:28:50|173.4|170.52|173.4|170.52|173.4|170.52|173.21|170.33|0
1648132140000|2022-03-24 14:29:00|173.21|170.33|173.4|170.52|173.79|170.91|173.21|170.33|0
1648132150000|2022-03-24 14:29:10|173.5|170.62|173.5|170.62|173.79|170.91|173.5|170.62|0
1648132160000|2022-03-24 14:29:20|173.6|170.72|173.83|170.95|173.83|170.95|173.6|170.72|0
1648132170000|2022-03-24 14:29:30|173.88|171|173.6|170.72|173.88|171|173.6|170.72|0
1648132180000|2022-03-24 14:29:40|173.5|170.62|173.02|170.14|173.5|170.62|173.02|170.14|0
1648132190000|2022-03-24 14:29:50|173.12|170.24|173.21|170.33|173.21|170.33|173.12|170.24|0
1648132200000|2022-03-24 14:30:00|173.12|170.24|172.93|170.05|173.21|170.33|172.93|170.05|0
1648132210000|2022-03-24 14:30:10|173.02|170.14|173.02|170.14|173.02|170.14|172.93|170.05|0
1648132220000|2022-03-24 14:30:20|173.12|170.24|173.02|170.14|173.12|170.24|172.93|170.05|0
1648132230000|2022-03-24 14:30:30|172.93|170.05|172.36|169.48|172.93|170.05|172.26|169.38|0
1648132240000|2022-03-24 14:30:40|172.26|169.38|172.16|169.28|172.45|169.57|172.16|169.28|0
1648132250000|2022-03-24 14:30:50|172.36|169.48|172.64|169.76|172.64|169.76|172.36|169.48|0
1648132260000|2022-03-24 14:31:00|173.69|170.81|173.59|170.71|173.88|171|173.4|170.52|0
1648132270000|2022-03-24 14:31:10|173.69|170.81|173.69|170.81|173.88|171|173.69|170.81|0
1648132280000|2022-03-24 14:31:20|173.74|170.86|174.07|171.19|174.07|171.19|173.74|170.86|0
1648132290000|2022-03-24 14:31:30|173.98|171.1|173.98|171.1|174.02|171.14|173.93|171.05|0
1648132300000|2022-03-24 14:31:40|173.69|170.81|173.5|170.62|173.69|170.81|173.5|170.62|0
1648132310000|2022-03-24 14:31:50|173.4|170.52|173.69|170.81|173.69|170.81|173.4|170.52|0
1648132320000|2022-03-24 14:32:00|173.88|171|173.69|170.81|173.88|171|173.69|170.81|0
1648132330000|2022-03-24 14:32:10|173.64|170.76|173.79|170.91|173.79|170.91|173.64|170.76|0
1648132340000|2022-03-24 14:32:20|173.88|171|173.98|171.1|173.98|171.1|173.79|170.91|0
1648132350000|2022-03-24 14:32:30|174.17|171.29|174.74|171.86|174.74|171.86|174.17|171.29|0
1648132360000|2022-03-24 14:32:40|174.94|172.06|175.32|172.44|175.32|172.44|174.94|172.06|0
1648132370000|2022-03-24 14:32:50|175.71|172.83|175.71|172.83|175.9|173.02|175.71|172.83|0
1648132380000|2022-03-24 14:33:00|175.9|173.02|175.71|172.83|175.9|173.02|175.71|172.83|0
1648132390000|2022-03-24 14:33:10|175.8|172.92|175.75|172.87|175.85|172.97|175.71|172.83|0
1648132400000|2022-03-24 14:33:20|175.99|173.11|176.28|173.4|176.48|173.6|175.99|173.11|0
1648132410000|2022-03-24 14:33:30|176.19|173.31|176.09|173.21|176.19|173.31|176.04|173.16|0
1648132420000|2022-03-24 14:33:40|175.99|173.11|176.38|173.5|176.38|173.5|175.99|173.11|0
1648132430000|2022-03-24 14:33:50|176.19|173.31|176.28|173.4|176.28|173.4|176.19|173.31|0
1648132440000|2022-03-24 14:34:00|176.19|173.31|176.38|173.5|176.38|173.5|176.09|173.21|0
1648132450000|2022-03-24 14:34:10|176.86|173.98|177.06|174.18|177.06|174.18|176.86|173.98|0
1648132460000|2022-03-24 14:34:20|176.96|174.08|177.15|174.27|177.15|174.27|176.86|173.98|0
1648132470000|2022-03-24 14:34:30|177.25|174.37|177.15|174.27|177.25|174.37|177.15|174.27|0
1648132480000|2022-03-24 14:34:40|177.25|174.37|177.25|174.37|177.35|174.47|177.25|174.37|0
1648132490000|2022-03-24 14:34:50|177.15|174.27|177.06|174.18|177.15|174.27|177.06|174.18|0
1648132500000|2022-03-24 14:35:00|176.96|174.08|177.25|174.37|177.25|174.37|176.96|174.08|0
1648132510000|2022-03-24 14:35:10|177.06|174.18|176.86|173.98|177.06|174.18|176.86|173.98|0
1648132520000|2022-03-24 14:35:20|176.67|173.79|177.15|174.27|177.15|174.27|176.67|173.79|0
1648132530000|2022-03-24 14:35:30|177.25|174.37|177.25|174.37|177.44|174.56|177.25|174.37|0
1648132540000|2022-03-24 14:35:40|177.35|174.47|177.49|174.61|177.54|174.66|177.35|174.47|0
1648132550000|2022-03-24 14:35:50|177.54|174.66|177.64|174.76|177.64|174.76|177.54|174.66|0
1648132560000|2022-03-24 14:36:00|177.74|174.86|177.25|174.37|177.74|174.86|177.25|174.37|0
1648132570000|2022-03-24 14:36:10|177.15|174.27|176.96|174.08|177.25|174.37|176.96|174.08|0
1648132580000|2022-03-24 14:36:20|177.15|174.27|176.96|174.08|177.15|174.27|176.96|174.08|0
1648132590000|2022-03-24 14:36:30|177.06|174.18|176.96|174.08|177.15|174.27|176.96|174.08|0
1648132600000|2022-03-24 14:36:40|176.86|173.98|176.86|173.98|176.96|174.08|176.77|173.89|0
1648132610000|2022-03-24 14:36:50|176.77|173.89|176.77|173.89|176.77|173.89|176.67|173.79|0
1648132620000|2022-03-24 14:37:00|176.67|173.79|176.38|173.5|176.67|173.79|176.38|173.5|0
1648132630000|2022-03-24 14:37:10|176.48|173.6|176.77|173.89|176.77|173.89|176.48|173.6|0
1648132640000|2022-03-24 14:37:20|176.81|173.93|176.77|173.89|176.81|173.93|176.57|173.69|0
1648132650000|2022-03-24 14:37:30|176.67|173.79|176.96|174.08|176.96|174.08|176.67|173.79|0
1648132660000|2022-03-24 14:37:40|176.77|173.89|176.38|173.5|176.77|173.89|176.38|173.5|0
1648132670000|2022-03-24 14:37:50|176.48|173.6|176.38|173.5|176.48|173.6|176.38|173.5|0
1648132680000|2022-03-24 14:38:00|176.28|173.4|175.7|172.82|176.38|173.5|175.7|172.82|0
1648132690000|2022-03-24 14:38:10|175.8|172.92|175.61|172.73|175.9|173.02|175.61|172.73|0
1648132700000|2022-03-24 14:38:20|175.7|172.82|175.41|172.53|175.7|172.82|175.32|172.44|0
1648132710000|2022-03-24 14:38:30|175.36|172.48|175.61|172.73|175.61|172.73|175.36|172.48|0
1648132720000|2022-03-24 14:38:40|175.7|172.82|175.9|173.02|175.9|173.02|175.7|172.82|0
1648132730000|2022-03-24 14:38:50|175.7|172.82|175.51|172.63|175.7|172.82|175.51|172.63|0
1648132740000|2022-03-24 14:39:00|175.61|172.73|175.65|172.77|175.65|172.77|175.61|172.73|0
1648132750000|2022-03-24 14:39:10|175.61|172.73|175.61|172.73|175.61|172.73|175.51|172.63|0
1648132760000|2022-03-24 14:39:20|175.7|172.82|175.7|172.82|175.7|172.82|175.51|172.63|0
1648132770000|2022-03-24 14:39:30|175.8|172.92|175.8|172.92|175.8|172.92|175.7|172.82|0
1648132780000|2022-03-24 14:39:40|175.7|172.82|175.61|172.73|175.7|172.82|175.51|172.63|0
1648132790000|2022-03-24 14:39:50|175.41|172.53|175.7|172.82|175.7|172.82|175.41|172.53|0
1648132800000|2022-03-24 14:40:00|175.9|173.02|175.9|173.02|175.99|173.11|175.9|173.02|0
1648132810000|2022-03-24 14:40:10|175.8|172.92|175.61|172.73|175.94|173.06|175.61|172.73|0
1648132820000|2022-03-24 14:40:20|175.51|172.63|175.32|172.44|175.51|172.63|175.32|172.44|0
1648132830000|2022-03-24 14:40:30|175.03|172.15|175.03|172.15|175.13|172.25|175.03|172.15|0
1648132840000|2022-03-24 14:40:40|175.22|172.34|174.93|172.05|175.22|172.34|174.93|172.05|0
1648132850000|2022-03-24 14:40:50|175.03|172.15|174.93|172.05|175.08|172.2|174.93|172.05|0
1648132860000|2022-03-24 14:41:00|174.84|171.96|174.93|172.05|174.93|172.05|174.84|171.96|0
1648132870000|2022-03-24 14:41:10|175.41|172.53|175.51|172.63|175.8|172.92|175.41|172.53|0
1648132880000|2022-03-24 14:41:20|175.41|172.53|175.13|172.25|175.41|172.53|175.03|172.15|0
1648132890000|2022-03-24 14:41:30|175.32|172.44|175.03|172.15|175.32|172.44|175.03|172.15|0
1648132900000|2022-03-24 14:41:40|175.13|172.25|174.93|172.05|175.13|172.25|174.93|172.05|0
1648132910000|2022-03-24 14:41:50|174.84|171.96|175.46|172.58|175.46|172.58|174.84|171.96|0
1648132920000|2022-03-24 14:42:00|175.51|172.63|175.7|172.82|175.7|172.82|175.51|172.63|0
1648132930000|2022-03-24 14:42:10|175.61|172.73|175.8|172.92|175.8|172.92|175.61|172.73|0
1648132940000|2022-03-24 14:42:20|175.84|172.96|175.8|172.92|175.84|172.96|175.7|172.82|0
1648132950000|2022-03-24 14:42:30|175.99|173.11|175.89|173.01|175.99|173.11|175.89|173.01|0
1648132960000|2022-03-24 14:42:40|175.7|172.82|175.89|173.01|175.89|173.01|175.51|172.63|0
1648132970000|2022-03-24 14:42:50|175.8|172.92|175.41|172.53|175.8|172.92|175.32|172.44|0
1648132980000|2022-03-24 14:43:00|175.22|172.34|175.22|172.34|175.22|172.34|175.12|172.24|0
1648132990000|2022-03-24 14:43:10|175.36|172.48|175.89|173.01|175.89|173.01|175.36|172.48|0
1648133000000|2022-03-24 14:43:20|175.8|172.92|175.7|172.82|175.8|172.92|175.7|172.82|0
1648133010000|2022-03-24 14:43:30|176.47|173.59|176.47|173.59|176.57|173.69|176.47|173.59|0
1648133020000|2022-03-24 14:43:40|176.18|173.3|175.99|173.11|176.18|173.3|175.99|173.11|0
1648133030000|2022-03-24 14:43:50|176.04|173.16|176.09|173.21|176.18|173.3|176.04|173.16|0
1648133040000|2022-03-24 14:44:00|175.99|173.11|176.04|173.16|176.18|173.3|175.99|173.11|0
1648133050000|2022-03-24 14:44:10|176.18|173.3|176.47|173.59|176.47|173.59|176.18|173.3|0
1648133060000|2022-03-24 14:44:20|176.57|173.69|176.38|173.5|176.57|173.69|176.38|173.5|0
1648133070000|2022-03-24 14:44:30|176.47|173.59|176.18|173.3|176.47|173.59|176.18|173.3|0
1648133080000|2022-03-24 14:44:40|176.33|173.45|176.57|173.69|176.57|173.69|176.28|173.4|0
1648133090000|2022-03-24 14:44:50|176.47|173.59|176.96|174.08|176.96|174.08|176.38|173.5|0
1648133100000|2022-03-24 14:45:00|177.15|174.27|177.05|174.17|177.15|174.27|176.76|173.88|0
1648133110000|2022-03-24 14:45:10|177.15|174.27|177.05|174.17|177.15|174.27|177.05|174.17|0
1648133120000|2022-03-24 14:45:20|177.15|174.27|177.34|174.46|177.63|174.75|177.15|174.27|0
1648133130000|2022-03-24 14:45:30|177.25|174.37|177.44|174.56|177.44|174.56|177.25|174.37|0
1648133140000|2022-03-24 14:45:40|177.83|174.95|177.93|175.05|177.93|175.05|177.83|174.95|0
1648133150000|2022-03-24 14:45:50|178.02|175.14|178.12|175.24|178.12|175.24|177.83|174.95|0
1648133160000|2022-03-24 14:46:00|178.22|175.34|178.12|175.24|178.22|175.34|178.02|175.14|0
1648133170000|2022-03-24 14:46:10|178.31|175.43|178.22|175.34|178.31|175.43|178.22|175.34|0
1648133180000|2022-03-24 14:46:20|177.97|175.09|177.93|175.05|177.97|175.09|177.83|174.95|0
1648133190000|2022-03-24 14:46:30|178.02|175.14|177.93|175.05|178.02|175.14|177.83|174.95|0
1648133200000|2022-03-24 14:46:40|177.83|174.95|177.93|175.05|177.93|175.05|177.83|174.95|0
1648133210000|2022-03-24 14:46:50|178.02|175.14|178.02|175.14|178.02|175.14|177.93|175.05|0
1648133220000|2022-03-24 14:47:00|178.12|175.24|178.41|175.53|178.41|175.53|178.12|175.24|0
1648133230000|2022-03-24 14:47:10|178.02|175.14|177.54|174.66|178.02|175.14|177.54|174.66|0
1648133240000|2022-03-24 14:47:20|177.73|174.85|178.02|175.14|178.02|175.14|177.73|174.85|0
1648133250000|2022-03-24 14:47:30|178.12|175.24|178.12|175.24|178.12|175.24|178.12|175.24|0
1648133260000|2022-03-24 14:47:40|178.02|175.14|177.83|174.95|178.02|175.14|177.83|174.95|0
1648133270000|2022-03-24 14:47:50|177.73|174.85|178.12|175.24|178.12|175.24|177.73|174.85|0
1648133280000|2022-03-24 14:48:00|178.22|175.34|177.93|175.05|178.31|175.43|177.93|175.05|0
1648133290000|2022-03-24 14:48:10|177.83|174.95|178.41|175.53|178.41|175.53|177.83|174.95|0
1648133300000|2022-03-24 14:48:20|178.51|175.63|178.61|175.73|178.61|175.73|178.51|175.63|0
1648133310000|2022-03-24 14:48:30|178.41|175.53|178.02|175.14|178.41|175.53|178.02|175.14|0
1648133320000|2022-03-24 14:48:40|178.22|175.34|177.92|175.04|178.22|175.34|177.92|175.04|0
1648133330000|2022-03-24 14:48:50|178.02|175.14|178.12|175.24|178.12|175.24|177.92|175.04|0
1648133340000|2022-03-24 14:49:00|178.02|175.14|178.02|175.14|178.02|175.14|178.02|175.14|0
1648133350000|2022-03-24 14:49:10|177.92|175.04|178.02|175.14|178.02|175.14|177.83|174.95|0
1648133360000|2022-03-24 14:49:20|178.22|175.34|177.92|175.04|178.22|175.34|177.92|175.04|0
1648133370000|2022-03-24 14:49:30|177.83|174.95|177.83|174.95|177.92|175.04|177.83|174.95|0
1648133380000|2022-03-24 14:49:40|177.92|175.04|177.63|174.75|177.92|175.04|177.63|174.75|0
1648133390000|2022-03-24 14:49:50|177.78|174.9|177.83|174.95|178.02|175.14|177.78|174.9|0
1648133400000|2022-03-24 14:50:00|177.92|175.04|177.54|174.66|177.92|175.04|177.44|174.56|0
1648133410000|2022-03-24 14:50:10|177.25|174.37|177.25|174.37|177.25|174.37|177.15|174.27|0
1648133420000|2022-03-24 14:50:20|177.05|174.17|176.95|174.07|177.05|174.17|176.95|174.07|0
1648133430000|2022-03-24 14:50:30|177.05|174.17|177.15|174.27|177.15|174.27|177.05|174.17|0
1648133440000|2022-03-24 14:50:40|177.05|174.17|176.86|173.98|177.05|174.17|176.86|173.98|0
1648133450000|2022-03-24 14:50:50|176.76|173.88|176.95|174.07|176.95|174.07|176.66|173.78|0
1648133460000|2022-03-24 14:51:00|177.05|174.17|176.57|173.69|177.05|174.17|176.57|173.69|0
1648133470000|2022-03-24 14:51:10|176.47|173.59|176.47|173.59|176.57|173.69|176.37|173.49|0
1648133480000|2022-03-24 14:51:20|176.37|173.49|176.76|173.88|176.76|173.88|176.37|173.49|0
1648133490000|2022-03-24 14:51:30|176.86|173.98|176.86|173.98|176.86|173.98|176.86|173.98|0
1648133500000|2022-03-24 14:51:40|176.95|174.07|176.86|173.98|177.05|174.17|176.86|173.98|0
1648133510000|2022-03-24 14:51:50|176.95|174.07|177.05|174.17|177.05|174.17|176.95|174.07|0
1648133520000|2022-03-24 14:52:00|177.15|174.27|177.73|174.85|177.73|174.85|177.15|174.27|0
1648133530000|2022-03-24 14:52:10|176.45|173.57|176.45|173.57|176.45|173.57|176.36|173.48|0
1648133540000|2022-03-24 14:52:20|176.36|173.48|176.26|173.38|176.36|173.48|176.26|173.38|0
1648133550000|2022-03-24 14:52:30|176.36|173.48|176.16|173.28|176.4|173.52|176.16|173.28|0
1648133560000|2022-03-24 14:52:40|176.07|173.19|176.07|173.19|176.07|173.19|175.97|173.09|0
1648133570000|2022-03-24 14:52:50|176.16|173.28|176.07|173.19|176.26|173.38|176.07|173.19|0
1648133580000|2022-03-24 14:53:00|176.26|173.38|176.55|173.67|176.55|173.67|176.26|173.38|0
1648133590000|2022-03-24 14:53:10|176.36|173.48|176.07|173.19|176.45|173.57|176.07|173.19|0
1648133600000|2022-03-24 14:53:20|175.97|173.09|176.07|173.19|176.07|173.19|175.87|172.99|0
1648133610000|2022-03-24 14:53:30|175.87|172.99|175.68|172.8|175.87|172.99|175.68|172.8|0
1648133620000|2022-03-24 14:53:40|175.58|172.7|175.58|172.7|175.58|172.7|175.58|172.7|0
1648133630000|2022-03-24 14:53:50|175.49|172.61|175.49|172.61|175.49|172.61|175.39|172.51|0
1648133640000|2022-03-24 14:54:00|175.39|172.51|175.58|172.7|175.58|172.7|175.29|172.41|0
1648133650000|2022-03-24 14:54:10|175.29|172.41|175.63|172.75|175.63|172.75|175.2|172.32|0
1648133660000|2022-03-24 14:54:20|175.58|172.7|175.68|172.8|175.78|172.9|175.58|172.7|0
1648133670000|2022-03-24 14:54:30|175.43|172.55|175.68|172.8|175.77|172.89|175.43|172.55|0
1648133680000|2022-03-24 14:54:40|175.77|172.89|175.87|172.99|175.87|172.99|175.77|172.89|0
1648133690000|2022-03-24 14:54:50|176.16|173.28|175.92|173.04|176.16|173.28|175.92|173.04|0
1648133700000|2022-03-24 14:55:00|175.87|172.99|175.97|173.09|175.97|173.09|175.87|172.99|0
1648133710000|2022-03-24 14:55:10|176.16|173.28|175.87|172.99|176.26|173.38|175.87|172.99|0
1648133720000|2022-03-24 14:55:20|175.92|173.04|175.87|172.99|175.92|173.04|175.87|172.99|0
1648133730000|2022-03-24 14:55:30|175.68|172.8|175.39|172.51|175.68|172.8|175.39|172.51|0
1648133740000|2022-03-24 14:55:40|175.29|172.41|175.58|172.7|175.58|172.7|175.29|172.41|0
1648133750000|2022-03-24 14:55:50|175.68|172.8|175.77|172.89|175.77|172.89|175.58|172.7|0
1648133760000|2022-03-24 14:56:00|175.58|172.7|175.39|172.51|175.58|172.7|175.39|172.51|0
1648133770000|2022-03-24 14:56:10|175.34|172.46|175.39|172.51|175.39|172.51|175.29|172.41|0
1648133780000|2022-03-24 14:56:20|175.29|172.41|175.2|172.32|175.29|172.41|175.2|172.32|0
1648133790000|2022-03-24 14:56:30|175.19|172.31|175|172.12|175.19|172.31|174.81|171.93|0
1648133800000|2022-03-24 14:56:40|175.19|172.31|175.19|172.31|175.29|172.41|175.19|172.31|0
1648133810000|2022-03-24 14:56:50|175.29|172.41|175.29|172.41|175.29|172.41|175.29|172.41|0
1648133820000|2022-03-24 14:57:00|175.1|172.22|175|172.12|175.1|172.22|175|172.12|0
1648133830000|2022-03-24 14:57:10|174.91|172.03|175.19|172.31|175.19|172.31|174.81|171.93|0
1648133840000|2022-03-24 14:57:20|175.39|172.51|175|172.12|175.39|172.51|175|172.12|0
1648133850000|2022-03-24 14:57:30|174.71|171.83|174.52|171.64|174.71|171.83|174.52|171.64|0
1648133860000|2022-03-24 14:57:40|174.57|171.69|174.91|172.03|174.91|172.03|174.57|171.69|0
1648133870000|2022-03-24 14:57:50|174.62|171.74|174.52|171.64|174.62|171.74|174.52|171.64|0
1648133880000|2022-03-24 14:58:00|174.62|171.74|174.71|171.83|174.81|171.93|174.62|171.74|0
1648133890000|2022-03-24 14:58:10|174.62|171.74|174.33|171.45|174.62|171.74|174.33|171.45|0
1648133900000|2022-03-24 14:58:20|174.23|171.35|174.33|171.45|174.37|171.49|174.23|171.35|0
1648133910000|2022-03-24 14:58:30|174.23|171.35|174.42|171.54|174.42|171.54|174.23|171.35|0
1648133920000|2022-03-24 14:58:40|174.52|171.64|174.62|171.74|174.62|171.74|174.52|171.64|0
1648133930000|2022-03-24 14:58:50|174.71|171.83|174.81|171.93|174.81|171.93|174.62|171.74|0
1648133940000|2022-03-24 14:59:00|174.9|172.02|174.9|172.02|175.1|172.22|174.9|172.02|0
1648133950000|2022-03-24 14:59:10|175|172.12|175.29|172.41|175.29|172.41|175|172.12|0
1648133960000|2022-03-24 14:59:20|175.19|172.31|175|172.12|175.19|172.31|175|172.12|0
1648133970000|2022-03-24 14:59:30|174.9|172.02|174.81|171.93|174.9|172.02|174.81|171.93|0
1648133980000|2022-03-24 14:59:40|174.9|172.02|174.9|172.02|174.9|172.02|174.81|171.93|0
1648133990000|2022-03-24 14:59:50|174.81|171.93|174.9|172.02|175|172.12|174.81|171.93|0
1648134000000|2022-03-24 15:00:00|175.29|172.41|174.81|171.93|175.29|172.41|174.81|171.93|0
1648134010000|2022-03-24 15:00:10|174.71|171.83|175|172.12|175|172.12|174.71|171.83|0
1648134020000|2022-03-24 15:00:20|175.1|172.22|175.1|172.22|175.29|172.41|175.1|172.22|0
1648134030000|2022-03-24 15:00:30|175.19|172.31|175.19|172.31|175.29|172.41|175.19|172.31|0
1648134040000|2022-03-24 15:00:40|175.39|172.51|175.48|172.6|175.48|172.6|175.39|172.51|0
1648134050000|2022-03-24 15:00:50|175.58|172.7|175.77|172.89|175.77|172.89|175.58|172.7|0
1648134060000|2022-03-24 15:01:00|175.87|172.99|177.52|174.64|177.52|174.64|175.58|172.7|0
1648134070000|2022-03-24 15:01:10|178|175.12|179.96|177.08|180.45|177.57|178|175.12|0
1648134080000|2022-03-24 15:01:20|179.18|176.3|178.3|175.42|179.18|176.3|178.3|175.42|0
1648134090000|2022-03-24 15:01:30|178.2|175.32|178.2|175.32|178.3|175.42|178.15|175.27|0
1648134100000|2022-03-24 15:01:40|178.39|175.51|178|175.12|178.39|175.51|177.91|175.03|0
1648134110000|2022-03-24 15:01:50|178.2|175.32|177.42|174.54|178.2|175.32|177.42|174.54|0
1648134120000|2022-03-24 15:02:00|177.32|174.44|176.74|173.86|177.32|174.44|176.74|173.86|0
1648134130000|2022-03-24 15:02:10|177.23|174.35|177.13|174.25|177.32|174.44|177.03|174.15|0
1648134140000|2022-03-24 15:02:20|177.03|174.15|177.52|174.64|177.52|174.64|177.03|174.15|0
1648134150000|2022-03-24 15:02:30|178.25|175.37|178.1|175.22|178.25|175.37|178|175.12|0
1648134160000|2022-03-24 15:02:40|178.49|175.61|177.91|175.03|178.49|175.61|177.81|174.93|0
1648134170000|2022-03-24 15:02:50|177.61|174.73|176.88|174|177.61|174.73|176.88|174|0
1648134180000|2022-03-24 15:03:00|176.84|173.96|176.88|174|176.93|174.05|176.84|173.96|0
1648134190000|2022-03-24 15:03:10|177.03|174.15|177.03|174.15|177.13|174.25|177.03|174.15|0
1648134200000|2022-03-24 15:03:20|176.93|174.05|177.03|174.15|177.13|174.25|176.93|174.05|0
1648134210000|2022-03-24 15:03:30|176.84|173.96|176.93|174.05|176.93|174.05|176.55|173.67|0
1648134220000|2022-03-24 15:03:40|177.03|174.15|176.64|173.76|177.03|174.15|176.45|173.57|0
1648134230000|2022-03-24 15:03:50|176.55|173.67|176.64|173.76|176.64|173.76|176.5|173.62|0
1648134240000|2022-03-24 15:04:00|176.74|173.86|176.74|173.86|176.74|173.86|176.74|173.86|0
1648134250000|2022-03-24 15:04:10|176.84|173.96|176.16|173.28|176.84|173.96|176.16|173.28|0
1648134260000|2022-03-24 15:04:20|176.26|173.38|176.26|173.38|176.35|173.47|176.26|173.38|0
1648134270000|2022-03-24 15:04:30|175.96|173.08|176.35|173.47|176.35|173.47|175.87|172.99|0
1648134280000|2022-03-24 15:04:40|176.64|173.76|176.59|173.71|176.64|173.76|176.59|173.71|0
1648134290000|2022-03-24 15:04:50|176.64|173.76|176.74|173.86|176.74|173.86|176.64|173.76|0
1648134300000|2022-03-24 15:05:00|177.03|174.15|176.93|174.05|177.03|174.15|176.74|173.86|0
1648134310000|2022-03-24 15:05:10|177.03|174.15|177.22|174.34|177.22|174.34|177.03|174.15|0
1648134320000|2022-03-24 15:05:20|177.32|174.44|177.91|175.03|177.91|175.03|177.32|174.44|0
1648134330000|2022-03-24 15:05:30|177.95|175.07|178|175.12|178|175.12|177.71|174.83|0
1648134340000|2022-03-24 15:05:40|178.1|175.22|178.34|175.46|178.34|175.46|178.1|175.22|0
1648134350000|2022-03-24 15:05:50|178.3|175.42|178.3|175.42|178.59|175.71|178.3|175.42|0
1648134360000|2022-03-24 15:06:00|178.39|175.51|178.3|175.42|178.39|175.51|178.3|175.42|0
1648134370000|2022-03-24 15:06:10|178.59|175.71|178.78|175.9|178.78|175.9|178.59|175.71|0
1648134380000|2022-03-24 15:06:20|178.69|175.81|178.69|175.81|178.88|176|178.69|175.81|0
1648134390000|2022-03-24 15:06:30|178.59|175.71|178.49|175.61|178.69|175.81|178.49|175.61|0
1648134400000|2022-03-24 15:06:40|178.39|175.51|178.3|175.42|178.39|175.51|178.3|175.42|0
1648134410000|2022-03-24 15:06:50|178.63|175.75|178.78|175.9|178.88|176|178.63|175.75|0
1648134420000|2022-03-24 15:07:00|178.49|175.61|178.3|175.42|178.49|175.61|178.3|175.42|0
1648134430000|2022-03-24 15:07:10|178.39|175.51|178.39|175.51|178.39|175.51|178.39|175.51|0
1648134440000|2022-03-24 15:07:20|178.3|175.42|178.69|175.81|178.78|175.9|178.3|175.42|0
1648134450000|2022-03-24 15:07:30|178.54|175.66|178.3|175.42|178.59|175.71|178.3|175.42|0
1648134460000|2022-03-24 15:07:40|178.29|175.41|178.49|175.61|178.49|175.61|178.29|175.41|0
1648134470000|2022-03-24 15:07:50|178.39|175.51|178.29|175.41|178.39|175.51|178.2|175.32|0
1648134480000|2022-03-24 15:08:00|178.54|175.66|178.2|175.32|178.54|175.66|178.2|175.32|0
1648134490000|2022-03-24 15:08:10|178.29|175.41|178.39|175.51|178.39|175.51|178.2|175.32|0
1648134500000|2022-03-24 15:08:20|178.29|175.41|177.81|174.93|178.39|175.51|177.81|174.93|0
1648134510000|2022-03-24 15:08:30|177.52|174.64|176.74|173.86|177.52|174.64|176.74|173.86|0
1648134520000|2022-03-24 15:08:40|176.69|173.81|176.64|173.76|176.69|173.81|176.54|173.66|0
1648134530000|2022-03-24 15:08:50|176.54|173.66|176.64|173.76|176.64|173.76|176.54|173.66|0
1648134540000|2022-03-24 15:09:00|176.74|173.86|176.16|173.28|176.74|173.86|176.06|173.18|0
1648134550000|2022-03-24 15:09:10|176.54|173.66|176.54|173.66|176.64|173.76|176.54|173.66|0
1648134560000|2022-03-24 15:09:20|176.84|173.96|176.74|173.86|177.03|174.15|176.74|173.86|0
1648134570000|2022-03-24 15:09:30|176.93|174.05|177.03|174.15|177.03|174.15|176.84|173.96|0
1648134580000|2022-03-24 15:09:40|177.13|174.25|177.22|174.34|177.22|174.34|177.03|174.15|0
1648134590000|2022-03-24 15:09:50|177.13|174.25|177.22|174.34|177.32|174.44|177.13|174.25|0
1648134600000|2022-03-24 15:10:00|176.83|173.95|176.74|173.86|176.93|174.05|176.54|173.66|0
1648134610000|2022-03-24 15:10:10|176.54|173.66|176.74|173.86|176.74|173.86|176.54|173.66|0
1648134620000|2022-03-24 15:10:20|176.59|173.71|176.64|173.76|176.64|173.76|176.49|173.61|0
1648134630000|2022-03-24 15:10:30|176.74|173.86|176.64|173.76|176.83|173.95|176.64|173.76|0
1648134640000|2022-03-24 15:10:40|176.45|173.57|176.74|173.86|176.74|173.86|176.35|173.47|0
1648134650000|2022-03-24 15:10:50|176.54|173.66|176.54|173.66|176.54|173.66|176.54|173.66|0
1648134660000|2022-03-24 15:11:00|176.93|174.05|176.93|174.05|176.93|174.05|176.83|173.95|0
1648134670000|2022-03-24 15:11:10|177.03|174.15|177.42|174.54|177.42|174.54|177.03|174.15|0
1648134680000|2022-03-24 15:11:20|177.22|174.34|177.22|174.34|177.37|174.49|177.22|174.34|0
1648134690000|2022-03-24 15:11:30|177.32|174.44|177.61|174.73|177.61|174.73|177.32|174.44|0
1648134700000|2022-03-24 15:11:40|177.71|174.83|177.42|174.54|177.71|174.83|177.37|174.49|0
1648134710000|2022-03-24 15:11:50|177.61|174.73|177.61|174.73|177.71|174.83|177.61|174.73|0
1648134720000|2022-03-24 15:12:00|177.81|174.93|177.81|174.93|177.81|174.93|177.76|174.88|0
1648134730000|2022-03-24 15:12:10|177.9|175.02|178|175.12|178|175.12|177.9|175.02|0
1648134740000|2022-03-24 15:12:20|178.1|175.22|178.68|175.8|178.68|175.8|178.1|175.22|0
1648134750000|2022-03-24 15:12:30|178.49|175.61|178.78|175.9|178.78|175.9|178.29|175.41|0
1648134760000|2022-03-24 15:12:40|178.93|176.05|178.98|176.1|178.98|176.1|178.78|175.9|0
1648134770000|2022-03-24 15:12:50|178.78|175.9|178.83|175.95|178.83|175.95|178.68|175.8|0
1648134780000|2022-03-24 15:13:00|178.98|176.1|179.07|176.19|179.17|176.29|178.98|176.1|0
1648134790000|2022-03-24 15:13:10|178.98|176.1|179.27|176.39|179.27|176.39|178.98|176.1|0
1648134800000|2022-03-24 15:13:20|179.17|176.29|178.98|176.1|179.27|176.39|178.93|176.05|0
1648134810000|2022-03-24 15:13:30|178.78|175.9|178.68|175.8|178.78|175.9|178.68|175.8|0
1648134820000|2022-03-24 15:13:40|178.83|175.95|178.78|175.9|178.98|176.1|178.78|175.9|0
1648134830000|2022-03-24 15:13:50|178.68|175.8|178.29|175.41|178.78|175.9|178.2|175.32|0
1648134840000|2022-03-24 15:14:00|178.2|175.32|178.29|175.41|178.34|175.46|178.2|175.32|0
1648134850000|2022-03-24 15:14:10|178.68|175.8|178.98|176.1|178.98|176.1|178.68|175.8|0
1648134860000|2022-03-24 15:14:20|179.07|176.19|178.78|175.9|179.07|176.19|178.78|175.9|0
1648134870000|2022-03-24 15:14:30|178.88|176|178.39|175.51|178.88|176|178.39|175.51|0
1648134880000|2022-03-24 15:14:40|178.49|175.61|178.49|175.61|178.49|175.61|178.39|175.51|0
1648134890000|2022-03-24 15:14:50|178.29|175.41|178.49|175.61|178.49|175.61|178.29|175.41|0
1648134900000|2022-03-24 15:15:00|178.88|176|178.98|176.1|178.98|176.1|178.59|175.71|0
1648134910000|2022-03-24 15:15:10|178.88|176|178.68|175.8|178.98|176.1|178.68|175.8|0
1648134920000|2022-03-24 15:15:20|178.59|175.71|178.78|175.9|178.78|175.9|178.59|175.71|0
1648134930000|2022-03-24 15:15:30|178.68|175.8|178.68|175.8|178.78|175.9|178.68|175.8|0
1648134940000|2022-03-24 15:15:40|178.58|175.7|178.68|175.8|178.78|175.9|178.58|175.7|0
1648134950000|2022-03-24 15:15:50|178.88|176|178.68|175.8|178.88|176|178.58|175.7|0
1648134960000|2022-03-24 15:16:00|178.49|175.61|178.19|175.31|178.49|175.61|178.19|175.31|0
1648134970000|2022-03-24 15:16:10|178.1|175.22|178.1|175.22|178.14|175.26|178.1|175.22|0
1648134980000|2022-03-24 15:16:20|178|175.12|178|175.12|178|175.12|177.95|175.07|0
1648134990000|2022-03-24 15:16:30|178.19|175.31|178|175.12|178.19|175.31|178|175.12|0
1648135000000|2022-03-24 15:16:40|178.14|175.26|177.8|174.92|178.14|175.26|177.8|174.92|0
1648135010000|2022-03-24 15:16:50|177.9|175.02|178.1|175.22|178.19|175.31|177.9|175.02|0
1648135020000|2022-03-24 15:17:00|178.68|175.8|178.39|175.51|178.68|175.8|178.29|175.41|0
1648135030000|2022-03-24 15:17:10|178.58|175.7|178.58|175.7|178.68|175.8|178.58|175.7|0
1648135040000|2022-03-24 15:17:20|178.49|175.61|178.39|175.51|178.49|175.61|178.39|175.51|0
1648135050000|2022-03-24 15:17:30|178.49|175.61|178.39|175.51|178.49|175.61|178.39|175.51|0
1648135060000|2022-03-24 15:17:40|178.58|175.7|178.88|176|178.98|176.1|178.58|175.7|0
1648135070000|2022-03-24 15:17:50|178.58|175.7|178.58|175.7|178.68|175.8|178.58|175.7|0
1648135080000|2022-03-24 15:18:00|178.78|175.9|178.68|175.8|178.78|175.9|178.58|175.7|0
1648135090000|2022-03-24 15:18:10|178.88|176|178.88|176|178.88|176|178.78|175.9|0
1648135100000|2022-03-24 15:18:20|178.78|175.9|179.17|176.29|179.17|176.29|178.78|175.9|0
1648135110000|2022-03-24 15:18:30|179.07|176.19|179.07|176.19|179.07|176.19|178.97|176.09|0
1648135120000|2022-03-24 15:18:40|178.88|176|178.97|176.09|178.97|176.09|178.88|176|0
1648135130000|2022-03-24 15:18:50|178.88|176|179.07|176.19|179.07|176.19|178.88|176|0
1648135140000|2022-03-24 15:19:00|178.68|175.8|178.97|176.09|178.97|176.09|178.68|175.8|0
1648135150000|2022-03-24 15:19:10|178.88|176|178.88|176|178.88|176|178.78|175.9|0
1648135160000|2022-03-24 15:19:20|178.78|175.9|178.88|176|178.88|176|178.78|175.9|0
1648135170000|2022-03-24 15:19:30|178.97|176.09|179.27|176.39|179.27|176.39|178.88|176|0
1648135180000|2022-03-24 15:19:40|179.37|176.49|179.46|176.58|179.46|176.58|179.27|176.39|0
1648135190000|2022-03-24 15:19:50|179.56|176.68|179.56|176.68|179.56|176.68|179.46|176.58|0
1648135200000|2022-03-24 15:20:00|179.95|177.07|179.76|176.88|179.95|177.07|179.76|176.88|0
1648135210000|2022-03-24 15:20:10|179.66|176.78|179.76|176.88|179.76|176.88|179.66|176.78|0
1648135220000|2022-03-24 15:20:20|179.66|176.78|179.56|176.68|179.66|176.78|179.56|176.68|0
1648135230000|2022-03-24 15:20:30|179.46|176.58|179.56|176.68|179.66|176.78|179.46|176.58|0
1648135240000|2022-03-24 15:20:40|179.46|176.58|179.22|176.34|179.46|176.58|179.07|176.19|0
1648135250000|2022-03-24 15:20:50|179.27|176.39|179.17|176.29|179.27|176.39|179.17|176.29|0
1648135260000|2022-03-24 15:21:00|179.07|176.19|179.07|176.19|179.37|176.49|179.07|176.19|0
1648135270000|2022-03-24 15:21:10|178.97|176.09|179.07|176.19|179.07|176.19|178.88|176|0
1648135280000|2022-03-24 15:21:20|179.17|176.29|179.17|176.29|179.17|176.29|178.97|176.09|0
1648135290000|2022-03-24 15:21:30|179.27|176.39|179.27|176.39|179.41|176.53|179.27|176.39|0
1648135300000|2022-03-24 15:21:40|179.17|176.29|179.17|176.29|179.17|176.29|179.17|176.29|0
1648135310000|2022-03-24 15:21:50|179.27|176.39|178.78|175.9|179.27|176.39|178.78|175.9|0
1648135320000|2022-03-24 15:22:00|178.68|175.8|178.58|175.7|178.68|175.8|178.58|175.7|0
1648135330000|2022-03-24 15:22:10|178.49|175.61|178.39|175.51|178.49|175.61|178.39|175.51|0
1648135340000|2022-03-24 15:22:20|178.48|175.6|178.78|175.9|178.78|175.9|178.48|175.6|0
1648135350000|2022-03-24 15:22:30|178.68|175.8|178.68|175.8|178.68|175.8|178.58|175.7|0
1648135360000|2022-03-24 15:22:40|178.58|175.7|178.48|175.6|178.63|175.75|178.48|175.6|0
1648135370000|2022-03-24 15:22:50|178.68|175.8|178.97|176.09|178.97|176.09|178.68|175.8|0
1648135380000|2022-03-24 15:23:00|179.17|176.29|179.07|176.19|179.17|176.29|179.07|176.19|0
1648135390000|2022-03-24 15:23:10|179.17|176.29|179.27|176.39|179.27|176.39|179.17|176.29|0
1648135400000|2022-03-24 15:23:20|179.36|176.48|179.27|176.39|179.46|176.58|179.27|176.39|0
1648135410000|2022-03-24 15:23:30|179.17|176.29|179.36|176.48|179.36|176.48|179.17|176.29|0
1648135420000|2022-03-24 15:23:40|179.46|176.58|179.46|176.58|179.46|176.58|179.36|176.48|0
1648135430000|2022-03-24 15:23:50|179.56|176.68|179.56|176.68|179.56|176.68|179.46|176.58|0
1648135440000|2022-03-24 15:24:00|179.85|176.97|179.76|176.88|179.85|176.97|179.56|176.68|0
1648135450000|2022-03-24 15:24:10|179.85|176.97|179.66|176.78|179.85|176.97|179.66|176.78|0
1648135460000|2022-03-24 15:24:20|179.76|176.88|179.76|176.88|179.76|176.88|179.76|176.88|0
1648135470000|2022-03-24 15:24:30|179.66|176.78|179.66|176.78|179.76|176.88|179.66|176.78|0
1648135480000|2022-03-24 15:24:40|179.56|176.68|179.51|176.63|179.56|176.68|179.46|176.58|0
1648135490000|2022-03-24 15:24:50|179.46|176.58|179.66|176.78|179.66|176.78|179.46|176.58|0
1648135500000|2022-03-24 15:25:00|179.76|176.88|179.76|176.88|179.76|176.88|179.66|176.78|0
1648135510000|2022-03-24 15:25:10|179.85|176.97|179.56|176.68|179.85|176.97|179.56|176.68|0
1648135520000|2022-03-24 15:25:20|179.46|176.58|179.56|176.68|179.66|176.78|179.46|176.58|0
1648135530000|2022-03-24 15:25:30|179.85|176.97|179.95|177.07|179.95|177.07|179.85|176.97|0
1648135540000|2022-03-24 15:25:40|180.15|177.27|180.74|177.86|180.74|177.86|180.15|177.27|0
1648135550000|2022-03-24 15:25:50|180.84|177.96|180.84|177.96|180.84|177.96|180.74|177.86|0
1648135560000|2022-03-24 15:26:00|180.93|178.05|180.93|178.05|180.93|178.05|180.84|177.96|0
1648135570000|2022-03-24 15:26:10|181.03|178.15|180.84|177.96|181.03|178.15|180.74|177.86|0
1648135580000|2022-03-24 15:26:20|180.93|178.05|181.13|178.25|181.13|178.25|180.93|178.05|0
1648135590000|2022-03-24 15:26:30|181.18|178.3|181.28|178.4|181.33|178.45|181.18|178.3|0
1648135600000|2022-03-24 15:26:40|181.33|178.45|181.43|178.55|181.43|178.55|181.23|178.35|0
1648135610000|2022-03-24 15:26:50|181.53|178.65|181.72|178.84|181.72|178.84|181.43|178.55|0
1648135620000|2022-03-24 15:27:00|181.62|178.74|182.02|179.14|182.02|179.14|181.62|178.74|0
1648135630000|2022-03-24 15:27:10|182.42|179.54|182.12|179.24|182.42|179.54|182.07|179.19|0
1648135640000|2022-03-24 15:27:20|181.97|179.09|181.92|179.04|181.97|179.09|181.92|179.04|0
1648135650000|2022-03-24 15:27:30|181.82|178.94|181.92|179.04|182.12|179.24|181.77|178.89|0
1648135660000|2022-03-24 15:27:40|181.82|178.94|181.77|178.89|181.92|179.04|181.77|178.89|0
1648135670000|2022-03-24 15:27:50|181.72|178.84|181.62|178.74|181.72|178.84|181.62|178.74|0
1648135680000|2022-03-24 15:28:00|181.67|178.79|181.82|178.94|181.82|178.94|181.62|178.74|0
1648135690000|2022-03-24 15:28:10|181.72|178.84|181.92|179.04|181.92|179.04|181.72|178.84|0
1648135700000|2022-03-24 15:28:20|182.12|179.24|182.12|179.24|182.32|179.44|182.12|179.24|0
1648135710000|2022-03-24 15:28:30|182.02|179.14|182.12|179.24|182.26|179.38|182.02|179.14|0
1648135720000|2022-03-24 15:28:40|182.02|179.14|182.22|179.34|182.22|179.34|182.02|179.14|0
1648135730000|2022-03-24 15:28:50|182.17|179.29|182.02|179.14|182.22|179.34|182.02|179.14|0
1648135740000|2022-03-24 15:29:00|182.12|179.24|182.22|179.34|182.41|179.53|182.12|179.24|0
1648135750000|2022-03-24 15:29:10|182.12|179.24|182.32|179.44|182.32|179.44|182.12|179.24|0
1648135760000|2022-03-24 15:29:20|182.22|179.34|182.22|179.34|182.32|179.44|182.22|179.34|0
1648135770000|2022-03-24 15:29:30|182.12|179.24|182.22|179.34|182.22|179.34|182.12|179.24|0
1648135780000|2022-03-24 15:29:40|182.12|179.24|182.02|179.14|182.22|179.34|182.02|179.14|0
1648135790000|2022-03-24 15:29:50|182.22|179.34|182.22|179.34|182.32|179.44|182.22|179.34|0
1648135800000|2022-03-24 15:30:00|182.32|179.44|182.71|179.83|182.71|179.83|182.32|179.44|0
1648135810000|2022-03-24 15:30:10|182.91|180.03|182.71|179.83|182.91|180.03|182.61|179.73|0
1648135820000|2022-03-24 15:30:20|182.81|179.93|183.01|180.13|183.01|180.13|182.81|179.93|0
1648135830000|2022-03-24 15:30:30|182.81|179.93|183.01|180.13|183.01|180.13|182.81|179.93|0
1648135840000|2022-03-24 15:30:40|182.91|180.03|182.71|179.83|182.91|180.03|182.61|179.73|0
1648135850000|2022-03-24 15:30:50|182.51|179.63|182.71|179.83|182.71|179.83|182.51|179.63|0
1648135860000|2022-03-24 15:31:00|182.76|179.88|182.91|180.03|182.91|180.03|182.71|179.83|0
1648135870000|2022-03-24 15:31:10|182.81|179.93|182.96|180.08|182.96|180.08|182.81|179.93|0
1648135880000|2022-03-24 15:31:20|183.01|180.13|182.91|180.03|183.01|180.13|182.81|179.93|0
1648135890000|2022-03-24 15:31:30|182.81|179.93|182.91|180.03|183.01|180.13|182.81|179.93|0
1648135900000|2022-03-24 15:31:40|182.81|179.93|182.81|179.93|182.81|179.93|182.81|179.93|0
1648135910000|2022-03-24 15:31:50|182.71|179.83|182.91|180.03|182.91|180.03|182.71|179.83|0
1648135920000|2022-03-24 15:32:00|182.96|180.08|182.86|179.98|183.01|180.13|182.86|179.98|0
1648135930000|2022-03-24 15:32:10|182.81|179.93|182.91|180.03|182.91|180.03|182.81|179.93|0
1648135940000|2022-03-24 15:32:20|182.86|179.98|182.81|179.93|182.91|180.03|182.81|179.93|0
1648135950000|2022-03-24 15:32:30|182.71|179.83|183.01|180.13|183.11|180.23|182.71|179.83|0
1648135960000|2022-03-24 15:32:40|183.06|180.18|183.01|180.13|183.11|180.23|182.91|180.03|0
1648135970000|2022-03-24 15:32:50|182.71|179.83|182.81|179.93|182.81|179.93|182.71|179.83|0
1648135980000|2022-03-24 15:33:00|182.71|179.83|182.81|179.93|182.81|179.93|182.71|179.83|0
1648135990000|2022-03-24 15:33:10|182.61|179.73|182.71|179.83|182.81|179.93|182.61|179.73|0
1648136000000|2022-03-24 15:33:20|182.51|179.63|182.51|179.63|182.61|179.73|182.51|179.63|0
1648136010000|2022-03-24 15:33:30|182.61|179.73|182.31|179.43|182.61|179.73|182.31|179.43|0
1648136020000|2022-03-24 15:33:40|182.41|179.53|182.61|179.73|182.61|179.73|182.41|179.53|0
1648136030000|2022-03-24 15:33:50|182.71|179.83|182.71|179.83|182.71|179.83|182.71|179.83|0
1648136040000|2022-03-24 15:34:00|182.66|179.78|182.31|179.43|182.66|179.78|182.31|179.43|0
1648136050000|2022-03-24 15:34:10|182.21|179.33|182.02|179.14|182.21|179.33|182.02|179.14|0
1648136070000|2022-03-24 15:34:30|181.92|179.04|181.92|179.04|181.92|179.04|181.92|179.04|0
1648136080000|2022-03-24 15:34:40|182.12|179.24|182.41|179.53|182.51|179.63|182.12|179.24|0
1648136090000|2022-03-24 15:34:50|182.31|179.43|182.02|179.14|182.31|179.43|182.02|179.14|0
1648136100000|2022-03-24 15:35:00|181.92|179.04|181.82|178.94|181.92|179.04|181.82|178.94|0
1648136110000|2022-03-24 15:35:10|181.72|178.84|181.82|178.94|181.82|178.94|181.62|178.74|0
1648136120000|2022-03-24 15:35:20|181.92|179.04|181.72|178.84|181.92|179.04|181.72|178.84|0
1648136130000|2022-03-24 15:35:30|182.02|179.14|182.12|179.24|182.12|179.24|182.02|179.14|0
1648136140000|2022-03-24 15:35:40|182.21|179.33|182.21|179.33|182.31|179.43|182.21|179.33|0
1648136150000|2022-03-24 15:35:50|182.16|179.28|182.21|179.33|182.26|179.38|182.16|179.28|0
1648136160000|2022-03-24 15:36:00|182.41|179.53|182.31|179.43|182.51|179.63|182.21|179.33|0
1648136170000|2022-03-24 15:36:10|182.21|179.33|182.02|179.14|182.21|179.33|182.02|179.14|0
1648136180000|2022-03-24 15:36:20|182.21|179.33|182.21|179.33|182.21|179.33|182.12|179.24|0
1648136190000|2022-03-24 15:36:30|182.31|179.43|182.36|179.48|182.41|179.53|182.31|179.43|0
1648136200000|2022-03-24 15:36:40|182.02|179.14|182.02|179.14|182.02|179.14|182.02|179.14|0
1648136210000|2022-03-24 15:36:50|182.11|179.23|182.31|179.43|182.31|179.43|182.11|179.23|0
1648136220000|2022-03-24 15:37:00|182.41|179.53|182.36|179.48|182.41|179.53|182.36|179.48|0
1648136230000|2022-03-24 15:37:10|182.11|179.23|182.31|179.43|182.31|179.43|182.11|179.23|0
1648136240000|2022-03-24 15:37:20|182.36|179.48|182.36|179.48|182.36|179.48|182.36|179.48|0
1648136250000|2022-03-24 15:37:30|182.31|179.43|181.96|179.08|182.31|179.43|181.96|179.08|0
1648136260000|2022-03-24 15:37:40|181.92|179.04|182.31|179.43|182.41|179.53|181.92|179.04|0
1648136270000|2022-03-24 15:37:50|182.21|179.33|182.31|179.43|182.36|179.48|182.21|179.33|0
1648136280000|2022-03-24 15:38:00|182.36|179.48|182.41|179.53|182.41|179.53|182.31|179.43|0
1648136290000|2022-03-24 15:38:10|182.51|179.63|182.61|179.73|182.61|179.73|182.51|179.63|0
1648136310000|2022-03-24 15:38:30|182.71|179.83|182.81|179.93|182.81|179.93|182.71|179.83|0
1648136320000|2022-03-24 15:38:40|182.91|180.03|182.91|180.03|183.01|180.13|182.91|180.03|0
1648136330000|2022-03-24 15:38:50|183.01|180.13|182.81|179.93|185.98|183.1|182.81|179.93|0
1648136340000|2022-03-24 15:39:00|182.91|180.03|183.01|180.13|183.01|180.13|182.91|180.03|0
1648136350000|2022-03-24 15:39:10|182.91|180.03|182.81|179.93|183.01|180.13|182.81|179.93|0
1648136360000|2022-03-24 15:39:20|182.91|180.03|183.01|180.13|183.01|180.13|182.91|180.03|0
1648136370000|2022-03-24 15:39:30|182.85|179.97|182.71|179.83|182.85|179.97|182.61|179.73|0
1648136380000|2022-03-24 15:39:40|182.91|180.03|182.81|179.93|182.91|180.03|182.81|179.93|0
1648136390000|2022-03-24 15:39:50|183.01|180.13|182.95|180.07|183.01|180.13|182.95|180.07|0
1648136400000|2022-03-24 15:40:00|183.01|180.13|182.95|180.07|183.01|180.13|182.91|180.03|0
1648136410000|2022-03-24 15:40:10|183.1|180.22|182.95|180.07|183.2|180.32|182.95|180.07|0
1648136420000|2022-03-24 15:40:20|183|180.12|183|180.12|183|180.12|183|180.12|0
1648136430000|2022-03-24 15:40:30|183.1|180.22|183.3|180.42|183.3|180.42|183.1|180.22|0
1648136440000|2022-03-24 15:40:40|183.4|180.52|183.7|180.82|183.7|180.82|183.4|180.52|0
1648136450000|2022-03-24 15:40:50|183.75|180.87|183.8|180.92|183.8|180.92|183.75|180.87|0
1648136460000|2022-03-24 15:41:00|183.7|180.82|183.7|180.82|183.7|180.82|183.7|180.82|0
1648136470000|2022-03-24 15:41:10|183.8|180.92|184.3|181.42|184.3|181.42|183.8|180.92|0
1648136480000|2022-03-24 15:41:20|184.4|181.52|184.2|181.32|184.4|181.52|184.2|181.32|0
1648136490000|2022-03-24 15:41:30|184.3|181.42|184.1|181.22|184.3|181.42|184.1|181.22|0
1648136500000|2022-03-24 15:41:40|184|181.12|184|181.12|184|181.12|183.8|180.92|0
1648136510000|2022-03-24 15:41:50|183.8|180.92|183.9|181.02|183.9|181.02|183.8|180.92|0
1648136520000|2022-03-24 15:42:00|183.8|180.92|183.8|180.92|183.8|180.92|183.8|180.92|0
1648136530000|2022-03-24 15:42:10|183.9|181.02|184.2|181.32|184.2|181.32|183.9|181.02|0
1648136540000|2022-03-24 15:42:20|184.3|181.42|184.4|181.52|184.4|181.52|184.3|181.42|0
1648136550000|2022-03-24 15:42:30|184.1|181.22|184.8|181.92|184.8|181.92|184.1|181.22|0
1648136560000|2022-03-24 15:42:40|185.09|182.21|184.89|182.01|185.09|182.21|184.89|182.01|0
1648136570000|2022-03-24 15:42:50|184.99|182.11|184.99|182.11|184.99|182.11|184.99|182.11|0
1648136580000|2022-03-24 15:43:00|185.09|182.21|185.09|182.21|185.19|182.31|185.09|182.21|0
1648136590000|2022-03-24 15:43:10|184.89|182.01|184.89|182.01|184.89|182.01|184.79|181.91|0
1648136600000|2022-03-24 15:43:20|184.79|181.91|184.89|182.01|184.99|182.11|184.79|181.91|0
1648136610000|2022-03-24 15:43:30|185.09|182.21|184.99|182.11|185.19|182.31|184.99|182.11|0
1648136620000|2022-03-24 15:43:40|184.89|182.01|184.79|181.91|184.89|182.01|184.79|181.91|0
1648136630000|2022-03-24 15:43:50|184.89|182.01|184.89|182.01|184.89|182.01|184.79|181.91|0
1648136640000|2022-03-24 15:44:00|184.79|181.91|184.69|181.81|184.79|181.91|184.69|181.81|0
1648136650000|2022-03-24 15:44:10|184.59|181.71|184.54|181.66|184.69|181.81|184.54|181.66|0
1648136660000|2022-03-24 15:44:20|184.5|181.62|184.3|181.42|184.5|181.62|184.2|181.32|0
1648136670000|2022-03-24 15:44:30|184.2|181.32|184.4|181.52|184.5|181.62|184.2|181.32|0
1648136680000|2022-03-24 15:44:40|184.5|181.62|184.5|181.62|184.59|181.71|184.5|181.62|0
1648136690000|2022-03-24 15:44:50|184.59|181.71|184.69|181.81|184.79|181.91|184.59|181.71|0
1648136700000|2022-03-24 15:45:00|184.49|181.61|184.4|181.52|184.49|181.61|184.4|181.52|0
1648136710000|2022-03-24 15:45:10|184.3|181.42|184.3|181.42|184.3|181.42|184.2|181.32|0
1648136720000|2022-03-24 15:45:20|184.2|181.32|184.2|181.32|184.2|181.32|184.1|181.22|0
1648136730000|2022-03-24 15:45:30|184.1|181.22|184.3|181.42|184.3|181.42|184.1|181.22|0
1648136740000|2022-03-24 15:45:40|184.4|181.52|184.3|181.42|184.4|181.52|184.3|181.42|0
1648136750000|2022-03-24 15:45:50|184.4|181.52|184.39|181.51|184.4|181.52|184.3|181.42|0
1648136760000|2022-03-24 15:46:00|184.34|181.46|184.39|181.51|184.49|181.61|184.34|181.46|0
1648136770000|2022-03-24 15:46:10|184.2|181.32|184|181.12|184.2|181.32|184|181.12|0
1648136780000|2022-03-24 15:46:20|184.2|181.32|184.39|181.51|184.39|181.51|184.2|181.32|0
1648136790000|2022-03-24 15:46:30|184.49|181.61|184.69|181.81|184.69|181.81|184.49|181.61|0
1648136800000|2022-03-24 15:46:40|184.59|181.71|184.1|181.22|184.59|181.71|184|181.12|0
1648136810000|2022-03-24 15:46:50|184.2|181.32|184.29|181.41|184.29|181.41|184.1|181.22|0
1648136820000|2022-03-24 15:47:00|184.2|181.32|184.2|181.32|184.29|181.41|184.2|181.32|0
1648136830000|2022-03-24 15:47:10|184.29|181.41|184.49|181.61|184.49|181.61|184.29|181.41|0
1648136840000|2022-03-24 15:47:20|184.39|181.51|184.69|181.81|184.69|181.81|184.39|181.51|0
1648136850000|2022-03-24 15:47:30|184.59|181.71|184.29|181.41|184.59|181.71|184.29|181.41|0
1648136860000|2022-03-24 15:47:40|184.39|181.51|184.49|181.61|184.49|181.61|184.39|181.51|0
1648136870000|2022-03-24 15:47:50|184.59|181.71|184.69|181.81|184.69|181.81|184.59|181.71|0
1648136880000|2022-03-24 15:48:00|184.59|181.71|184.69|181.81|184.69|181.81|184.49|181.61|0
1648136890000|2022-03-24 15:48:10|184.79|181.91|184.59|181.71|184.79|181.91|184.59|181.71|0
1648136900000|2022-03-24 15:48:20|184.69|181.81|184.69|181.81|184.79|181.91|184.69|181.81|0
1648136910000|2022-03-24 15:48:30|184.79|181.91|184.69|181.81|184.79|181.91|184.59|181.71|0
1648136920000|2022-03-24 15:48:40|184.59|181.71|184.59|181.71|184.59|181.71|184.49|181.61|0
1648136930000|2022-03-24 15:48:50|184.69|181.81|184.69|181.81|184.79|181.91|184.59|181.71|0
1648136940000|2022-03-24 15:49:00|184.49|181.61|184.29|181.41|184.69|181.81|184.29|181.41|0
1648136950000|2022-03-24 15:49:10|184.09|181.21|184.09|181.21|184.09|181.21|184|181.12|0
1648136960000|2022-03-24 15:49:20|184|181.12|184.09|181.21|184.09|181.21|184|181.12|0
1648136970000|2022-03-24 15:49:30|184|181.12|184|181.12|184.09|181.21|184|181.12|0
1648136980000|2022-03-24 15:49:40|183.8|180.92|183.8|180.92|183.8|180.92|183.7|180.82|0
1648136990000|2022-03-24 15:49:50|183.7|180.82|183.5|180.62|183.7|180.82|183.5|180.62|0
1648137000000|2022-03-24 15:50:00|183.3|180.42|183.3|180.42|183.4|180.52|183.3|180.42|0
1648137010000|2022-03-24 15:50:10|183.35|180.47|183.2|180.32|183.35|180.47|183.2|180.32|0
1648137020000|2022-03-24 15:50:20|183.3|180.42|183.05|180.17|183.4|180.52|183.05|180.17|0
1648137030000|2022-03-24 15:50:30|183.2|180.32|182.8|179.92|183.2|180.32|182.8|179.92|0
1648137040000|2022-03-24 15:50:40|182.9|180.02|182.9|180.02|182.9|180.02|182.8|179.92|0
1648137050000|2022-03-24 15:50:50|182.7|179.82|182.8|179.92|182.8|179.92|182.7|179.82|0
1648137060000|2022-03-24 15:51:00|183|180.12|183.2|180.32|183.2|180.32|183|180.12|0
1648137070000|2022-03-24 15:51:10|183.1|180.22|183.1|180.22|183.1|180.22|183.1|180.22|0
1648137080000|2022-03-24 15:51:20|183|180.12|183.1|180.22|183.1|180.22|183|180.12|0
1648137090000|2022-03-24 15:51:30|183.2|180.32|183.5|180.62|183.5|180.62|183.2|180.32|0
1648137100000|2022-03-24 15:51:40|183.3|180.42|183.2|180.32|183.3|180.42|183.2|180.32|0
1648137110000|2022-03-24 15:51:50|183.1|180.22|183.2|180.32|183.2|180.32|183|180.12|0
1648137120000|2022-03-24 15:52:00|183.25|180.37|183.4|180.52|183.4|180.52|183.2|180.32|0
1648137130000|2022-03-24 15:52:10|183.25|180.37|183.4|180.52|183.4|180.52|183.2|180.32|0
1648137140000|2022-03-24 15:52:20|183.3|180.42|183.25|180.37|183.3|180.42|183.2|180.32|0
1648137150000|2022-03-24 15:52:30|183.2|180.32|183.2|180.32|183.3|180.42|183.2|180.32|0
1648137160000|2022-03-24 15:52:40|182.9|180.02|182.85|179.97|182.9|180.02|182.8|179.92|0
1648137170000|2022-03-24 15:52:50|182.9|180.02|182.8|179.92|183|180.12|182.8|179.92|0
1648137180000|2022-03-24 15:53:00|182.7|179.82|182.7|179.82|182.7|179.82|182.6|179.72|0
1648137190000|2022-03-24 15:53:10|182.6|179.72|182.9|180.02|182.9|180.02|182.6|179.72|0
1648137200000|2022-03-24 15:53:20|182.8|179.92|182.7|179.82|182.8|179.92|182.7|179.82|0
1648137210000|2022-03-24 15:53:30|182.6|179.72|182.6|179.72|182.7|179.82|182.6|179.72|0
1648137220000|2022-03-24 15:53:40|182.5|179.62|182.41|179.53|182.5|179.62|182.41|179.53|0
1648137230000|2022-03-24 15:53:50|182.7|179.82|182.9|180.02|182.9|180.02|182.7|179.82|0
1648137240000|2022-03-24 15:54:00|182.8|179.92|182.9|180.02|183.2|180.32|182.8|179.92|0
1648137250000|2022-03-24 15:54:10|183.1|180.22|183.2|180.32|183.2|180.32|183.1|180.22|0
1648137260000|2022-03-24 15:54:20|183|180.12|183.3|180.42|183.3|180.42|183|180.12|0
1648137270000|2022-03-24 15:54:30|183.2|180.32|183.2|180.32|183.3|180.42|183.1|180.22|0
1648137280000|2022-03-24 15:54:40|183|180.12|183.1|180.22|183.1|180.22|183|180.12|0
1648137290000|2022-03-24 15:54:50|183.15|180.27|183.15|180.27|183.2|180.32|183.1|180.22|0
1648137300000|2022-03-24 15:55:00|183.1|180.22|183.3|180.42|183.3|180.42|183.1|180.22|0
1648137310000|2022-03-24 15:55:10|183.2|180.32|183.3|180.42|183.4|180.52|183.2|180.32|0
1648137320000|2022-03-24 15:55:20|183.4|180.52|183.44|180.56|183.5|180.62|183.4|180.52|0
1648137330000|2022-03-24 15:55:30|183.5|180.62|183.79|180.91|183.89|181.01|183.5|180.62|0
1648137340000|2022-03-24 15:55:40|183.89|181.01|183.89|181.01|183.89|181.01|183.89|181.01|0
1648137350000|2022-03-24 15:55:50|183.79|180.91|183.69|180.81|183.84|180.96|183.69|180.81|0
1648137360000|2022-03-24 15:56:00|183.64|180.76|183.5|180.62|183.79|180.91|183.5|180.62|0
1648137370000|2022-03-24 15:56:10|183.4|180.52|183.69|180.81|183.69|180.81|183.4|180.52|0
1648137380000|2022-03-24 15:56:20|183.64|180.76|183.79|180.91|183.79|180.91|183.64|180.76|0
1648137390000|2022-03-24 15:56:30|183.69|180.81|183.64|180.76|183.69|180.81|183.59|180.71|0
1648137400000|2022-03-24 15:56:40|183.4|180.52|183.2|180.32|183.4|180.52|183.2|180.32|0
1648137410000|2022-03-24 15:56:50|183.34|180.46|183.4|180.52|183.4|180.52|183.34|180.46|0
1648137420000|2022-03-24 15:57:00|183.3|180.42|183|180.12|183.3|180.42|183|180.12|0
1648137430000|2022-03-24 15:57:10|183.2|180.32|183.3|180.42|183.5|180.62|183.2|180.32|0
1648137440000|2022-03-24 15:57:20|183.1|180.22|183.2|180.32|183.2|180.32|183.1|180.22|0
1648137450000|2022-03-24 15:57:30|183.1|180.22|183.4|180.52|183.44|180.56|183.1|180.22|0
1648137460000|2022-03-24 15:57:40|183.2|180.32|183|180.12|183.2|180.32|183|180.12|0
1648137470000|2022-03-24 15:57:50|183.1|180.22|183.2|180.32|183.2|180.32|183.1|180.22|0
1648137480000|2022-03-24 15:58:00|183.1|180.22|183|180.12|183.1|180.22|183|180.12|0
1648137490000|2022-03-24 15:58:10|183.1|180.22|183.3|180.42|183.3|180.42|183.1|180.22|0
1648137500000|2022-03-24 15:58:20|183.2|180.32|183.3|180.42|183.3|180.42|183.2|180.32|0
1648137510000|2022-03-24 15:58:30|183.1|180.22|183.1|180.22|183.2|180.32|183.1|180.22|0
1648137520000|2022-03-24 15:58:40|183.2|180.32|183.3|180.42|183.3|180.42|183.2|180.32|0
1648137530000|2022-03-24 15:58:50|183.2|180.32|183.4|180.52|183.4|180.52|183.2|180.32|0
1648137540000|2022-03-24 15:59:00|183.49|180.61|183.69|180.81|183.69|180.81|183.49|180.61|0
1648137550000|2022-03-24 15:59:10|183.59|180.71|183.3|180.42|183.59|180.71|183.3|180.42|0
1648137560000|2022-03-24 15:59:20|183.4|180.52|183.2|180.32|183.4|180.52|183.2|180.32|0
1648137570000|2022-03-24 15:59:30|183.4|180.52|183.2|180.32|183.4|180.52|183.2|180.32|0
1648137580000|2022-03-24 15:59:40|183.3|180.42|183.4|180.52|183.4|180.52|183.2|180.32|0
1648137590000|2022-03-24 15:59:50|183.3|180.42|183.2|180.32|183.4|180.52|183.2|180.32|0
1648137600000|2022-03-24 16:00:00|183|180.12|183|180.12|183|180.12|183|180.12|0
1648137610000|2022-03-24 16:00:10|183.1|180.22|183.1|180.22|183.1|180.22|183|180.12|0
1648137620000|2022-03-24 16:00:20|183|180.12|182.9|180.02|183|180.12|182.9|180.02|0
1648137630000|2022-03-24 16:00:30|182.95|180.07|182.8|179.92|182.95|180.07|182.7|179.82|0
1648137640000|2022-03-24 16:00:40|182.6|179.72|182.8|179.92|182.8|179.92|182.6|179.72|0
1648137650000|2022-03-24 16:00:50|182.9|180.02|182.95|180.07|182.95|180.07|182.8|179.92|0
1648137660000|2022-03-24 16:01:00|183|180.12|183.59|180.71|183.69|180.81|183|180.12|0
1648137670000|2022-03-24 16:01:10|183.69|180.81|183.59|180.71|183.69|180.81|183.49|180.61|0
1648137680000|2022-03-24 16:01:20|183.69|180.81|183.39|180.51|183.69|180.81|183.39|180.51|0
1648137690000|2022-03-24 16:01:30|183.49|180.61|183.39|180.51|183.49|180.61|183.39|180.51|0
1648137700000|2022-03-24 16:01:40|183.3|180.42|183.2|180.32|183.3|180.42|183.1|180.22|0
1648137710000|2022-03-24 16:01:50|183.3|180.42|183.3|180.42|183.39|180.51|183.3|180.42|0
1648137720000|2022-03-24 16:02:00|183.39|180.51|183.1|180.22|183.39|180.51|183.1|180.22|0
1648137730000|2022-03-24 16:02:10|182.9|180.02|182.9|180.02|183|180.12|182.9|180.02|0
1648137740000|2022-03-24 16:02:20|183|180.12|182.8|179.92|183|180.12|182.8|179.92|0
1648137750000|2022-03-24 16:02:30|182.7|179.82|182.7|179.82|182.7|179.82|182.6|179.72|0
1648137760000|2022-03-24 16:02:40|182.8|179.92|182.8|179.92|182.8|179.92|182.8|179.92|0
1648137770000|2022-03-24 16:02:50|182.9|180.02|182.6|179.72|182.9|180.02|182.6|179.72|0
1648137780000|2022-03-24 16:03:00|182.4|179.52|182.11|179.23|182.4|179.52|182.11|179.23|0
1648137790000|2022-03-24 16:03:10|181.81|178.93|181.41|178.53|181.81|178.93|181.22|178.34|0
1648137800000|2022-03-24 16:03:20|181.22|178.34|180.92|178.04|181.26|178.38|180.92|178.04|0
1648137810000|2022-03-24 16:03:30|180.72|177.84|180.82|177.94|180.82|177.94|180.72|177.84|0
1648137820000|2022-03-24 16:03:40|181.02|178.14|180.82|177.94|181.02|178.14|180.82|177.94|0
1648137830000|2022-03-24 16:03:50|180.92|178.04|180.82|177.94|181.02|178.14|180.82|177.94|0
1648137840000|2022-03-24 16:04:00|180.92|178.04|180.92|178.04|180.92|178.04|180.72|177.84|0
1648137850000|2022-03-24 16:04:10|181.02|178.14|181.22|178.34|181.32|178.44|181.02|178.14|0
1648137860000|2022-03-24 16:04:20|181.12|178.24|181.12|178.24|181.26|178.38|181.12|178.24|0
1648137870000|2022-03-24 16:04:30|181.17|178.29|181.22|178.34|181.22|178.34|181.12|178.24|0
1648137880000|2022-03-24 16:04:40|181.32|178.44|181.22|178.34|181.32|178.44|181.22|178.34|0
1648137890000|2022-03-24 16:04:50|181.12|178.24|181.12|178.24|181.22|178.34|181.12|178.24|0
1648137900000|2022-03-24 16:05:00|180.72|177.84|180.53|177.65|180.72|177.84|180.53|177.65|0
1648137910000|2022-03-24 16:05:10|180.43|177.55|181.12|178.24|181.12|178.24|180.43|177.55|0
1648137920000|2022-03-24 16:05:20|181.17|178.29|181.02|178.14|181.17|178.29|180.92|178.04|0
1648137930000|2022-03-24 16:05:30|181.12|178.24|181.12|178.24|181.22|178.34|181.02|178.14|0
1648137940000|2022-03-24 16:05:40|181.17|178.29|181.12|178.24|181.22|178.34|181.12|178.24|0
1648137950000|2022-03-24 16:05:50|181.22|178.34|181.16|178.28|181.22|178.34|181.12|178.24|0
1648137960000|2022-03-24 16:06:00|181.22|178.34|181.12|178.24|181.22|178.34|181.12|178.24|0
1648137970000|2022-03-24 16:06:10|181.02|178.14|180.63|177.75|181.02|178.14|180.63|177.75|0
1648137980000|2022-03-24 16:06:20|180.72|177.84|180.63|177.75|180.72|177.84|180.53|177.65|0
1648137990000|2022-03-24 16:06:30|180.72|177.84|180.92|178.04|181.12|178.24|180.72|177.84|0
1648138000000|2022-03-24 16:06:40|180.82|177.94|180.77|177.89|180.82|177.94|180.72|177.84|0
1648138010000|2022-03-24 16:06:50|180.82|177.94|180.82|177.94|180.92|178.04|180.82|177.94|0
1648138020000|2022-03-24 16:07:00|180.92|178.04|181.12|178.24|181.12|178.24|180.92|178.04|0
1648138030000|2022-03-24 16:07:10|181.22|178.34|181.22|178.34|181.22|178.34|181.16|178.28|0
1648138040000|2022-03-24 16:07:20|181.12|178.24|181.02|178.14|181.12|178.24|181.02|178.14|0
1648138050000|2022-03-24 16:07:30|181.12|178.24|181.02|178.14|181.12|178.24|180.82|177.94|0
1648138060000|2022-03-24 16:07:40|180.92|178.04|181.12|178.24|181.16|178.28|180.92|178.04|0
1648138070000|2022-03-24 16:07:50|180.97|178.09|180.82|177.94|180.97|178.09|180.82|177.94|0
1648138080000|2022-03-24 16:08:00|181.02|178.14|180.03|177.15|181.02|178.14|180.03|177.15|0
1648138090000|2022-03-24 16:08:10|180.08|177.2|179.98|177.1|180.08|177.2|179.98|177.1|0
1648138100000|2022-03-24 16:08:20|179.79|176.91|179.79|176.91|179.88|177|179.79|176.91|0
1648138110000|2022-03-24 16:08:30|179.69|176.81|179.69|176.81|179.79|176.91|179.69|176.81|0
1648138120000|2022-03-24 16:08:40|179.59|176.71|179.49|176.61|179.69|176.81|179.49|176.61|0
1648138130000|2022-03-24 16:08:50|179.69|176.81|179.59|176.71|179.69|176.81|179.49|176.61|0
1648138140000|2022-03-24 16:09:00|179.49|176.61|179.49|176.61|179.54|176.66|179.49|176.61|0
1648138150000|2022-03-24 16:09:10|179.59|176.71|179.49|176.61|179.59|176.71|179.49|176.61|0
1648138160000|2022-03-24 16:09:20|179.59|176.71|179.49|176.61|179.69|176.81|179.49|176.61|0
1648138170000|2022-03-24 16:09:30|179.59|176.71|179.49|176.61|179.59|176.71|179.49|176.61|0
1648138180000|2022-03-24 16:09:40|179.39|176.51|179.39|176.51|179.49|176.61|179.39|176.51|0
1648138190000|2022-03-24 16:09:50|179.49|176.61|179.64|176.76|179.79|176.91|179.49|176.61|0
1648138200000|2022-03-24 16:10:00|179.59|176.71|179.69|176.81|179.69|176.81|179.59|176.71|0
1648138210000|2022-03-24 16:10:10|179.79|176.91|179.98|177.1|179.98|177.1|179.79|176.91|0
1648138220000|2022-03-24 16:10:20|179.69|176.81|179.39|176.51|179.69|176.81|179.39|176.51|0
1648138230000|2022-03-24 16:10:30|179.49|176.61|179.39|176.51|179.59|176.71|179.39|176.51|0
1648138240000|2022-03-24 16:10:40|179.3|176.42|179.49|176.61|179.49|176.61|179.3|176.42|0
1648138250000|2022-03-24 16:10:50|179.39|176.51|179.69|176.81|179.69|176.81|179.39|176.51|0
1648138260000|2022-03-24 16:11:00|179.88|177|179.88|177|179.88|177|179.79|176.91|0
1648138270000|2022-03-24 16:11:10|179.59|176.71|179.29|176.41|179.59|176.71|179.29|176.41|0
1648138280000|2022-03-24 16:11:20|179.2|176.32|179.2|176.32|179.29|176.41|179.2|176.32|0
1648138290000|2022-03-24 16:11:30|179.29|176.41|179.44|176.56|179.44|176.56|179.29|176.41|0
1648138300000|2022-03-24 16:11:40|179.29|176.41|179.59|176.71|179.59|176.71|179.29|176.41|0
1648138310000|2022-03-24 16:11:50|179.39|176.51|179.44|176.56|179.44|176.56|179.2|176.32|0
1648138320000|2022-03-24 16:12:00|179.59|176.71|179.69|176.81|179.69|176.81|179.59|176.71|0
1648138330000|2022-03-24 16:12:10|179.59|176.71|179.39|176.51|179.59|176.71|179.29|176.41|0
1648138340000|2022-03-24 16:12:20|179.49|176.61|179.54|176.66|179.59|176.71|179.49|176.61|0
1648138350000|2022-03-24 16:12:30|179.29|176.41|179.39|176.51|179.39|176.51|179.29|176.41|0
1648138360000|2022-03-24 16:12:40|179.29|176.41|179.39|176.51|179.39|176.51|179.29|176.41|0
1648138370000|2022-03-24 16:12:50|179.49|176.61|179.49|176.61|179.59|176.71|179.49|176.61|0
1648138380000|2022-03-24 16:13:00|179.39|176.51|179.59|176.71|179.59|176.71|179.39|176.51|0
1648138390000|2022-03-24 16:13:10|179.54|176.66|179.59|176.71|179.59|176.71|179.49|176.61|0
1648138400000|2022-03-24 16:13:20|179.64|176.76|179.49|176.61|179.64|176.76|179.49|176.61|0
1648138410000|2022-03-24 16:13:30|179.59|176.71|179.49|176.61|179.59|176.71|179.49|176.61|0
1648138420000|2022-03-24 16:13:40|179.39|176.51|179.39|176.51|179.49|176.61|179.39|176.51|0
1648138430000|2022-03-24 16:13:50|179.49|176.61|179.59|176.71|179.59|176.71|179.49|176.61|0
1648138440000|2022-03-24 16:14:00|179.69|176.81|180.08|177.2|180.08|177.2|179.69|176.81|0
1648138450000|2022-03-24 16:14:10|180.13|177.25|180.08|177.2|180.18|177.3|180.08|177.2|0
1648138460000|2022-03-24 16:14:20|179.88|177|179.98|177.1|180.08|177.2|179.88|177|0
1648138470000|2022-03-24 16:14:30|180.08|177.2|180.18|177.3|180.18|177.3|180.08|177.2|0
1648138480000|2022-03-24 16:14:40|180.08|177.2|180.08|177.2|180.18|177.3|180.08|177.2|0
1648138490000|2022-03-24 16:14:50|179.88|177|179.88|177|179.88|177|179.88|177|0
1648138500000|2022-03-24 16:15:00|179.98|177.1|180.08|177.2|180.08|177.2|179.98|177.1|0
1648138510000|2022-03-24 16:15:10|180.13|177.25|179.88|177|180.13|177.25|179.88|177|0
1648138520000|2022-03-24 16:15:20|180.08|177.2|179.88|177|180.08|177.2|179.88|177|0
1648138530000|2022-03-24 16:15:30|179.98|177.1|179.88|177|179.98|177.1|179.88|177|0
1648138540000|2022-03-24 16:15:40|179.78|176.9|179.98|177.1|179.98|177.1|179.78|176.9|0
1648138550000|2022-03-24 16:15:50|180.08|177.2|179.98|177.1|180.18|177.3|179.98|177.1|0
1648138560000|2022-03-24 16:16:00|179.88|177|180.08|177.2|180.08|177.2|179.88|177|0
1648138570000|2022-03-24 16:16:10|180.18|177.3|180.08|177.2|180.18|177.3|180.08|177.2|0
1648138580000|2022-03-24 16:16:20|180.18|177.3|179.98|177.1|180.18|177.3|179.98|177.1|0
1648138590000|2022-03-24 16:16:30|180.18|177.3|180.08|177.2|180.18|177.3|180.08|177.2|0
1648138600000|2022-03-24 16:16:40|179.98|177.1|179.78|176.9|179.98|177.1|179.69|176.81|0
1648138610000|2022-03-24 16:16:50|179.69|176.81|179.69|176.81|179.69|176.81|179.59|176.71|0
1648138620000|2022-03-24 16:17:00|179.49|176.61|179.29|176.41|179.49|176.61|179.29|176.41|0
1648138630000|2022-03-24 16:17:10|179.1|176.22|179.1|176.22|179.1|176.22|179.1|176.22|0
1648138640000|2022-03-24 16:17:20|179|176.12|179.1|176.22|179.1|176.22|179|176.12|0
1648138650000|2022-03-24 16:17:30|179.19|176.31|179.29|176.41|179.29|176.41|179.14|176.26|0
1648138660000|2022-03-24 16:17:40|179.19|176.31|179.39|176.51|179.39|176.51|179.19|176.31|0
1648138670000|2022-03-24 16:17:50|179.19|176.31|179.39|176.51|179.39|176.51|179.19|176.31|0
1648138680000|2022-03-24 16:18:00|179.49|176.61|179.59|176.71|179.69|176.81|179.49|176.61|0
1648138690000|2022-03-24 16:18:10|179.68|176.8|179.49|176.61|179.78|176.9|179.49|176.61|0
1648138700000|2022-03-24 16:18:20|179.29|176.41|179.29|176.41|179.29|176.41|179.29|176.41|0
1648138710000|2022-03-24 16:18:30|179.39|176.51|179.49|176.61|179.49|176.61|179.39|176.51|0
1648138720000|2022-03-24 16:18:40|179.59|176.71|179.59|176.71|179.68|176.8|179.59|176.71|0
1648138730000|2022-03-24 16:18:50|179.49|176.61|179.29|176.41|179.49|176.61|179.29|176.41|0
1648138740000|2022-03-24 16:19:00|179.34|176.46|179.29|176.41|179.44|176.56|179.29|176.41|0
1648138750000|2022-03-24 16:19:10|179.39|176.51|179.39|176.51|179.49|176.61|179.29|176.41|0
1648138760000|2022-03-24 16:19:20|179.29|176.41|179.49|176.61|179.49|176.61|179.29|176.41|0
1648138770000|2022-03-24 16:19:30|179.59|176.71|179.59|176.71|179.68|176.8|179.59|176.71|0
1648138780000|2022-03-24 16:19:40|179.68|176.8|179.68|176.8|179.68|176.8|179.68|176.8|0
1648138790000|2022-03-24 16:19:50|179.78|176.9|179.88|177|179.88|177|179.78|176.9|0
1648138800000|2022-03-24 16:20:00|179.98|177.1|180.08|177.2|180.08|177.2|179.78|176.9|0
1648138810000|2022-03-24 16:20:10|179.88|177|179.59|176.71|179.98|177.1|179.59|176.71|0
1648138820000|2022-03-24 16:20:20|179.49|176.61|179.53|176.65|179.59|176.71|179.49|176.61|0
1648138830000|2022-03-24 16:20:30|179.49|176.61|179.68|176.8|179.78|176.9|179.49|176.61|0
1648138840000|2022-03-24 16:20:40|179.78|176.9|179.88|177|179.88|177|179.78|176.9|0
1648138850000|2022-03-24 16:20:50|179.98|177.1|180.08|177.2|180.08|177.2|179.88|177|0
1648138860000|2022-03-24 16:21:00|180.37|177.49|180.27|177.39|180.47|177.59|180.27|177.39|0
1648138870000|2022-03-24 16:21:10|180.37|177.49|180.37|177.49|180.47|177.59|180.37|177.49|0
1648138880000|2022-03-24 16:21:20|180.27|177.39|180.18|177.3|180.27|177.39|180.18|177.3|0
1648138890000|2022-03-24 16:21:30|180.22|177.34|180.18|177.3|180.22|177.34|180.08|177.2|0
1648138900000|2022-03-24 16:21:40|180.22|177.34|180.22|177.34|180.22|177.34|180.18|177.3|0
1648138910000|2022-03-24 16:21:50|180.32|177.44|180.37|177.49|180.47|177.59|180.32|177.44|0
1648138920000|2022-03-24 16:22:00|180.17|177.29|180.03|177.15|180.17|177.29|179.98|177.1|0
1648138930000|2022-03-24 16:22:10|180.17|177.29|180.37|177.49|180.42|177.54|180.17|177.29|0
1648138940000|2022-03-24 16:22:20|180.47|177.59|180.17|177.29|180.47|177.59|180.17|177.29|0
1648138950000|2022-03-24 16:22:30|180.27|177.39|180.47|177.59|180.57|177.69|180.27|177.39|0
1648138960000|2022-03-24 16:22:40|180.57|177.69|180.57|177.69|180.57|177.69|180.57|177.69|0
1648138970000|2022-03-24 16:22:50|180.37|177.49|180.37|177.49|180.37|177.49|180.37|177.49|0
1648138980000|2022-03-24 16:23:00|180.27|177.39|180.37|177.49|180.37|177.49|180.27|177.39|0
1648138990000|2022-03-24 16:23:10|180.27|177.39|180.37|177.49|180.37|177.49|180.27|177.39|0
1648139000000|2022-03-24 16:23:20|180.27|177.39|180.08|177.2|180.27|177.39|180.08|177.2|0
1648139010000|2022-03-24 16:23:30|179.98|177.1|180.17|177.29|180.17|177.29|179.98|177.1|0
1648139020000|2022-03-24 16:23:40|179.98|177.1|180.17|177.29|180.17|177.29|179.98|177.1|0
1648139030000|2022-03-24 16:23:50|180.08|177.2|180.27|177.39|180.27|177.39|180.08|177.2|0
1648139040000|2022-03-24 16:24:00|180.17|177.29|180.08|177.2|180.17|177.29|179.98|177.1|0
1648139050000|2022-03-24 16:24:10|180.17|177.29|180.37|177.49|180.37|177.49|180.17|177.29|0
1648139060000|2022-03-24 16:24:20|180.27|177.39|180.17|177.29|180.27|177.39|180.17|177.29|0
1648139070000|2022-03-24 16:24:30|180.27|177.39|180.17|177.29|180.27|177.39|180.17|177.29|0
1648139080000|2022-03-24 16:24:40|180.08|177.2|179.58|176.7|180.08|177.2|179.58|176.7|0
1648139090000|2022-03-24 16:24:50|179.68|176.8|179.39|176.51|179.68|176.8|179.39|176.51|0
1648139100000|2022-03-24 16:25:00|179.09|176.21|178.9|176.02|179.19|176.31|178.9|176.02|0
1648139110000|2022-03-24 16:25:10|178.8|175.92|179.09|176.21|179.09|176.21|178.8|175.92|0
1648139120000|2022-03-24 16:25:20|179|176.12|179|176.12|179|176.12|178.9|176.02|0
1648139130000|2022-03-24 16:25:30|178.95|176.07|179.39|176.51|179.39|176.51|178.95|176.07|0
1648139140000|2022-03-24 16:25:40|179.29|176.41|179.49|176.61|179.49|176.61|179.29|176.41|0
1648139150000|2022-03-24 16:25:50|179.39|176.51|179.43|176.55|179.43|176.55|179.29|176.41|0
1648139160000|2022-03-24 16:26:00|179.68|176.8|179.58|176.7|179.68|176.8|179.49|176.61|0
1648139170000|2022-03-24 16:26:10|179.63|176.75|179.58|176.7|179.63|176.75|179.58|176.7|0
1648139180000|2022-03-24 16:26:20|179.39|176.51|179.19|176.31|179.39|176.51|179.19|176.31|0
1648139190000|2022-03-24 16:26:30|179.04|176.16|178.9|176.02|179.04|176.16|178.9|176.02|0
1648139200000|2022-03-24 16:26:40|178.8|175.92|178.9|176.02|178.9|176.02|178.8|175.92|0
1648139210000|2022-03-24 16:26:50|178.8|175.92|178.9|176.02|179|176.12|178.8|175.92|0
1648139220000|2022-03-24 16:27:00|178.8|175.92|178.8|175.92|179|176.12|178.8|175.92|0
1648139230000|2022-03-24 16:27:10|178.51|175.63|178.21|175.33|178.51|175.63|178.21|175.33|0
1648139240000|2022-03-24 16:27:20|178.12|175.24|178.02|175.14|178.12|175.24|177.97|175.09|0
1648139250000|2022-03-24 16:27:30|178.31|175.43|178.41|175.53|178.41|175.53|178.31|175.43|0
1648139260000|2022-03-24 16:27:40|178.7|175.82|178.6|175.72|178.7|175.82|178.6|175.72|0
1648139270000|2022-03-24 16:27:50|178.55|175.67|178.6|175.72|178.7|175.82|178.55|175.67|0
1648139280000|2022-03-24 16:28:00|178.51|175.63|178.6|175.72|178.6|175.72|178.51|175.63|0
1648139290000|2022-03-24 16:28:10|178.55|175.67|178.31|175.43|178.55|175.67|178.31|175.43|0
1648139300000|2022-03-24 16:28:20|178.11|175.23|177.82|174.94|178.11|175.23|177.82|174.94|0
1648139310000|2022-03-24 16:28:30|177.53|174.65|177.53|174.65|177.53|174.65|177.53|174.65|0
1648139320000|2022-03-24 16:28:40|177.43|174.55|177.72|174.84|177.72|174.84|177.43|174.55|0
1648139330000|2022-03-24 16:28:50|177.48|174.6|177.33|174.45|177.48|174.6|177.33|174.45|0
1648139340000|2022-03-24 16:29:00|177.38|174.5|176.95|174.07|177.38|174.5|176.95|174.07|0
1648139350000|2022-03-24 16:29:10|176.85|173.97|176.85|173.97|177.09|174.21|176.85|173.97|0
1648139360000|2022-03-24 16:29:20|177.04|174.16|177.04|174.16|177.24|174.36|177.04|174.16|0
1648139370000|2022-03-24 16:29:30|177.24|174.36|177.63|174.75|177.63|174.75|177.24|174.36|0
1648139380000|2022-03-24 16:29:40|177.43|174.55|177.72|174.84|177.72|174.84|177.43|174.55|0
1648139390000|2022-03-24 16:29:50|177.63|174.75|177.63|174.75|177.63|174.75|177.63|174.75|0
1648139400000|2022-03-24 16:30:00|177.43|174.55|177.63|174.75|177.72|174.84|177.43|174.55|0
1648139410000|2022-03-24 16:30:10|177.53|174.65|177.53|174.65|177.53|174.65|177.53|174.65|0
1648139420000|2022-03-24 16:30:20|177.63|174.75|177.08|174.2|178.02|175.14|177.08|174.2|0
1648139430000|2022-03-24 16:30:30|176.98|174.1|177.18|174.3|177.18|174.3|176.98|174.1|0
1648139440000|2022-03-24 16:30:40|177.08|174.2|176.79|173.91|177.08|174.2|176.79|173.91|0
1648139450000|2022-03-24 16:30:50|176.89|174.01|176.89|174.01|176.98|174.1|176.89|174.01|0
1648139460000|2022-03-24 16:31:00|176.79|173.91|176.3|173.42|176.79|173.91|176.3|173.42|0
1648139470000|2022-03-24 16:31:10|176.5|173.62|176.5|173.62|176.5|173.62|176.4|173.52|0
1648139480000|2022-03-24 16:31:20|176.4|173.52|176.4|173.52|176.4|173.52|176.3|173.42|0
1648139490000|2022-03-24 16:31:30|176.5|173.62|176.69|173.81|176.74|173.86|176.5|173.62|0
1648139500000|2022-03-24 16:31:40|176.79|173.91|176.79|173.91|176.89|174.01|176.79|173.91|0
1648139510000|2022-03-24 16:31:50|176.74|173.86|176.64|173.76|176.74|173.86|176.59|173.71|0
1648139520000|2022-03-24 16:32:00|176.59|173.71|176.5|173.62|176.59|173.71|176.4|173.52|0
1648139530000|2022-03-24 16:32:10|176.4|173.52|176.5|173.62|176.59|173.71|176.4|173.52|0
1648139540000|2022-03-24 16:32:20|176.74|173.86|176.59|173.71|176.74|173.86|176.5|173.62|0
1648139550000|2022-03-24 16:32:30|176.69|173.81|176.79|173.91|176.79|173.91|176.69|173.81|0
1648139560000|2022-03-24 16:32:40|176.69|173.81|176.69|173.81|176.69|173.81|176.59|173.71|0
1648139570000|2022-03-24 16:32:50|176.59|173.71|176.69|173.81|176.69|173.81|176.5|173.62|0
1648139580000|2022-03-24 16:33:00|176.59|173.71|176.21|173.33|176.59|173.71|176.21|173.33|0
1648139590000|2022-03-24 16:33:10|176.4|173.52|176.21|173.33|176.4|173.52|176.21|173.33|0
1648139600000|2022-03-24 16:33:20|176.3|173.42|176.4|173.52|176.59|173.71|176.3|173.42|0
1648139610000|2022-03-24 16:33:30|176.5|173.62|176.5|173.62|176.5|173.62|176.4|173.52|0
1648139620000|2022-03-24 16:33:40|176.59|173.71|176.45|173.57|176.59|173.71|176.45|173.57|0
1648139630000|2022-03-24 16:33:50|176.5|173.62|176.01|173.13|176.5|173.62|176.01|173.13|0
1648139640000|2022-03-24 16:34:00|175.82|172.94|175.33|172.45|175.82|172.94|175.33|172.45|0
1648139650000|2022-03-24 16:34:10|175.23|172.35|175.33|172.45|175.33|172.45|175.23|172.35|0
1648139660000|2022-03-24 16:34:20|175.23|172.35|175.33|172.45|175.33|172.45|175.23|172.35|0
1648139670000|2022-03-24 16:34:30|175.28|172.4|175.43|172.55|175.53|172.65|175.28|172.4|0
1648139680000|2022-03-24 16:34:40|175.23|172.35|175.33|172.45|175.33|172.45|175.14|172.26|0
1648139690000|2022-03-24 16:34:50|175.43|172.55|175.33|172.45|175.43|172.55|175.23|172.35|0
1648139700000|2022-03-24 16:35:00|175.43|172.55|175.04|172.16|175.43|172.55|175.04|172.16|0
1648139710000|2022-03-24 16:35:10|175.23|172.35|175.43|172.55|175.43|172.55|175.23|172.35|0
1648139720000|2022-03-24 16:35:20|175.62|172.74|175.62|172.74|175.62|172.74|175.43|172.55|0
1648139730000|2022-03-24 16:35:30|175.43|172.55|175.62|172.74|175.62|172.74|175.43|172.55|0
1648139740000|2022-03-24 16:35:40|175.72|172.84|175.52|172.64|175.72|172.84|175.52|172.64|0
1648139750000|2022-03-24 16:35:50|175.62|172.74|175.43|172.55|175.62|172.74|175.43|172.55|0
1648139760000|2022-03-24 16:36:00|175.52|172.64|175.04|172.16|175.52|172.64|175.04|172.16|0
1648139770000|2022-03-24 16:36:10|175.14|172.26|175.14|172.26|175.23|172.35|175.14|172.26|0
1648139780000|2022-03-24 16:36:20|175.23|172.35|175.33|172.45|175.38|172.5|175.23|172.35|0
1648139790000|2022-03-24 16:36:30|175.43|172.55|175.33|172.45|175.52|172.64|175.33|172.45|0
1648139800000|2022-03-24 16:36:40|175.52|172.64|175.43|172.55|175.52|172.64|175.43|172.55|0
1648139810000|2022-03-24 16:36:50|175.52|172.64|175.62|172.74|175.62|172.74|175.52|172.64|0
1648139820000|2022-03-24 16:37:00|176.01|173.13|176.11|173.23|176.2|173.32|176.01|173.13|0
1648139830000|2022-03-24 16:37:10|176.2|173.32|176.5|173.62|176.5|173.62|176.2|173.32|0
1648139840000|2022-03-24 16:37:20|176.69|173.81|176.69|173.81|176.69|173.81|176.69|173.81|0
1648139850000|2022-03-24 16:37:30|176.79|173.91|176.88|174|176.88|174|176.79|173.91|0
1648139860000|2022-03-24 16:37:40|176.79|173.91|176.88|174|176.88|174|176.79|173.91|0
1648139870000|2022-03-24 16:37:50|176.98|174.1|176.98|174.1|177.08|174.2|176.98|174.1|0
1648139880000|2022-03-24 16:38:00|177.03|174.15|177.18|174.3|177.18|174.3|177.03|174.15|0
1648139890000|2022-03-24 16:38:10|177.27|174.39|177.08|174.2|177.27|174.39|177.03|174.15|0
1648139900000|2022-03-24 16:38:20|177.18|174.3|177.27|174.39|177.37|174.49|177.18|174.3|0
1648139910000|2022-03-24 16:38:30|177.42|174.54|177.47|174.59|177.47|174.59|177.42|174.54|0
1648139920000|2022-03-24 16:38:40|177.57|174.69|177.57|174.69|177.66|174.78|177.57|174.69|0
1648139930000|2022-03-24 16:38:50|177.66|174.78|177.66|174.78|177.76|174.88|177.66|174.78|0
1648139940000|2022-03-24 16:39:00|177.76|174.88|178.06|175.18|178.06|175.18|177.76|174.88|0
1648139950000|2022-03-24 16:39:10|177.96|175.08|177.76|174.88|178|175.12|177.76|174.88|0
1648139960000|2022-03-24 16:39:20|177.66|174.78|177.66|174.78|177.76|174.88|177.66|174.78|0
1648139970000|2022-03-24 16:39:30|177.57|174.69|177.57|174.69|177.66|174.78|177.57|174.69|0
1648139980000|2022-03-24 16:39:40|177.66|174.78|177.86|174.98|177.96|175.08|177.66|174.78|0
1648139990000|2022-03-24 16:39:50|177.76|174.88|177.76|174.88|177.86|174.98|177.76|174.88|0
1648140000000|2022-03-24 16:40:00|177.66|174.78|177.76|174.88|177.76|174.88|177.66|174.78|0
1648140010000|2022-03-24 16:40:10|177.66|174.78|177.57|174.69|177.76|174.88|177.57|174.69|0
1648140020000|2022-03-24 16:40:20|177.47|174.59|177.37|174.49|177.57|174.69|177.37|174.49|0
1648140030000|2022-03-24 16:40:30|177.57|174.69|177.47|174.59|177.57|174.69|177.47|174.59|0
1648140040000|2022-03-24 16:40:40|177.57|174.69|177.66|174.78|177.66|174.78|177.57|174.69|0
1648140050000|2022-03-24 16:40:50|177.57|174.69|177.66|174.78|177.66|174.78|177.47|174.59|0
1648140060000|2022-03-24 16:41:00|177.57|174.69|177.86|174.98|177.86|174.98|177.57|174.69|0
1648140070000|2022-03-24 16:41:10|177.76|174.88|177.57|174.69|177.76|174.88|177.57|174.69|0
1648140080000|2022-03-24 16:41:20|177.66|174.78|177.37|174.49|177.66|174.78|177.37|174.49|0
1648140090000|2022-03-24 16:41:30|177.47|174.59|177.32|174.44|177.47|174.59|177.27|174.39|0
1648140100000|2022-03-24 16:41:40|177.27|174.39|177.18|174.3|177.27|174.39|177.18|174.3|0
1648140110000|2022-03-24 16:41:50|177.27|174.39|177.37|174.49|177.37|174.49|177.27|174.39|0
1648140120000|2022-03-24 16:42:00|177.27|174.39|177.08|174.2|177.27|174.39|177.08|174.2|0
1648140130000|2022-03-24 16:42:10|176.98|174.1|177.18|174.3|177.18|174.3|176.98|174.1|0
1648140140000|2022-03-24 16:42:20|177.27|174.39|177.42|174.54|177.42|174.54|177.18|174.3|0
1648140150000|2022-03-24 16:42:30|177.32|174.44|177.47|174.59|177.51|174.63|177.32|174.44|0
1648140160000|2022-03-24 16:42:40|177.37|174.49|177.57|174.69|177.57|174.69|177.27|174.39|0
1648140170000|2022-03-24 16:42:50|177.47|174.59|177.57|174.69|177.66|174.78|177.47|174.59|0
1648140180000|2022-03-24 16:43:00|177.66|174.78|177.76|174.88|177.76|174.88|177.66|174.78|0
1648140190000|2022-03-24 16:43:10|177.86|174.98|177.86|174.98|177.86|174.98|177.86|174.98|0
1648140200000|2022-03-24 16:43:20|177.96|175.08|177.96|175.08|178.15|175.27|177.96|175.08|0
1648140210000|2022-03-24 16:43:30|178.05|175.17|178.05|175.17|178.05|175.17|178.05|175.17|0
1648140220000|2022-03-24 16:43:40|178.15|175.27|178.05|175.17|178.15|175.27|177.96|175.08|0
1648140230000|2022-03-24 16:43:50|177.96|175.08|177.86|174.98|177.96|175.08|177.86|174.98|0
1648140240000|2022-03-24 16:44:00|177.96|175.08|177.66|174.78|177.96|175.08|177.56|174.68|0
1648140250000|2022-03-24 16:44:10|177.56|174.68|177.56|174.68|177.56|174.68|177.56|174.68|0
1648140260000|2022-03-24 16:44:20|177.76|174.88|177.76|174.88|177.96|175.08|177.76|174.88|0
1648140270000|2022-03-24 16:44:30|177.86|174.98|177.96|175.08|177.96|175.08|177.86|174.98|0
1648140280000|2022-03-24 16:44:40|178|175.12|177.96|175.08|178.05|175.17|177.96|175.08|0
1648140290000|2022-03-24 16:44:50|178.05|175.17|178.15|175.27|178.15|175.27|178.05|175.17|0
1648140300000|2022-03-24 16:45:00|177.96|175.08|177.86|174.98|177.96|175.08|177.86|174.98|0
1648140310000|2022-03-24 16:45:10|177.76|174.88|177.66|174.78|177.76|174.88|177.56|174.68|0
1648140320000|2022-03-24 16:45:20|177.56|174.68|177.47|174.59|177.56|174.68|177.47|174.59|0
1648140330000|2022-03-24 16:45:30|177.37|174.49|177.47|174.59|177.47|174.59|177.37|174.49|0
1648140340000|2022-03-24 16:45:40|177.56|174.68|177.37|174.49|177.56|174.68|177.37|174.49|0
1648140350000|2022-03-24 16:45:50|177.47|174.59|177.37|174.49|177.47|174.59|177.37|174.49|0
1648140360000|2022-03-24 16:46:00|177.27|174.39|177.08|174.2|177.27|174.39|177.08|174.2|0
1648140370000|2022-03-24 16:46:10|176.98|174.1|176.83|173.95|176.98|174.1|176.83|173.95|0
1648140380000|2022-03-24 16:46:20|176.78|173.9|176.88|174|176.88|174|176.78|173.9|0
1648140390000|2022-03-24 16:46:30|176.98|174.1|176.98|174.1|176.98|174.1|176.98|174.1|0
1648140400000|2022-03-24 16:46:40|177.08|174.2|177.27|174.39|177.27|174.39|177.08|174.2|0
1648140410000|2022-03-24 16:46:50|177.17|174.29|177.37|174.49|177.37|174.49|177.17|174.29|0
1648140420000|2022-03-24 16:47:00|177.08|174.2|177.37|174.49|177.37|174.49|177.08|174.2|0
1648140430000|2022-03-24 16:47:10|177.56|174.68|177.47|174.59|177.56|174.68|177.37|174.49|0
1648140440000|2022-03-24 16:47:20|177.37|174.49|177.27|174.39|177.37|174.49|177.27|174.39|0
1648140450000|2022-03-24 16:47:30|177.17|174.29|177.08|174.2|177.17|174.29|177.08|174.2|0
1648140460000|2022-03-24 16:47:40|177.17|174.29|177.37|174.49|177.37|174.49|177.17|174.29|0
1648140470000|2022-03-24 16:47:50|177.42|174.54|177.37|174.49|177.47|174.59|177.37|174.49|0
1648140480000|2022-03-24 16:48:00|177.47|174.59|177.27|174.39|177.47|174.59|177.27|174.39|0
1648140490000|2022-03-24 16:48:10|177.37|174.49|177.08|174.2|177.37|174.49|177.08|174.2|0
1648140500000|2022-03-24 16:48:20|176.98|174.1|177.17|174.29|177.17|174.29|176.88|174|0
1648140510000|2022-03-24 16:48:30|177.27|174.39|177.17|174.29|177.27|174.39|177.17|174.29|0
1648140520000|2022-03-24 16:48:40|177.08|174.2|177.17|174.29|177.17|174.29|177.08|174.2|0
1648140530000|2022-03-24 16:48:50|177.27|174.39|177.17|174.29|177.27|174.39|177.08|174.2|0
1648140540000|2022-03-24 16:49:00|177.27|174.39|176.88|174|177.27|174.39|176.88|174|0
1648140550000|2022-03-24 16:49:10|176.78|173.9|176.88|174|176.88|174|176.78|173.9|0
1648140560000|2022-03-24 16:49:20|176.98|174.1|176.98|174.1|177.08|174.2|176.98|174.1|0
1648140570000|2022-03-24 16:49:30|176.88|174|176.98|174.1|176.98|174.1|176.88|174|0
1648140580000|2022-03-24 16:49:40|176.88|174|177.02|174.14|177.02|174.14|176.88|174|0
1648140590000|2022-03-24 16:49:50|176.98|174.1|177.02|174.14|177.08|174.2|176.98|174.1|0
1648140600000|2022-03-24 16:50:00|177.08|174.2|177.27|174.39|177.27|174.39|177.08|174.2|0
1648140610000|2022-03-24 16:50:10|177.08|174.2|177.27|174.39|177.27|174.39|177.08|174.2|0
1648140620000|2022-03-24 16:50:20|177.37|174.49|177.27|174.39|177.37|174.49|177.27|174.39|0
1648140630000|2022-03-24 16:50:30|177.17|174.29|177.56|174.68|177.56|174.68|177.17|174.29|0
1648140640000|2022-03-24 16:50:40|177.46|174.58|177.76|174.88|177.76|174.88|177.46|174.58|0
1648140650000|2022-03-24 16:50:50|177.66|174.78|177.66|174.78|177.66|174.78|177.66|174.78|0
1648140660000|2022-03-24 16:51:00|177.51|174.63|177.56|174.68|177.56|174.68|177.51|174.63|0
1648140670000|2022-03-24 16:51:10|177.46|174.58|177.46|174.58|177.46|174.58|177.37|174.49|0
1648140680000|2022-03-24 16:51:20|177.56|174.68|177.76|174.88|177.76|174.88|177.56|174.68|0
1648140690000|2022-03-24 16:51:30|177.66|174.78|177.86|174.98|177.95|175.07|177.66|174.78|0
1648140700000|2022-03-24 16:51:40|177.76|174.88|177.66|174.78|177.76|174.88|177.66|174.78|0
1648140710000|2022-03-24 16:51:50|177.56|174.68|177.66|174.78|177.66|174.78|177.56|174.68|0
1648140720000|2022-03-24 16:52:00|177.76|174.88|177.46|174.58|177.76|174.88|177.46|174.58|0
1648140730000|2022-03-24 16:52:10|177.56|174.68|177.41|174.53|177.56|174.68|177.37|174.49|0
1648140740000|2022-03-24 16:52:20|177.37|174.49|177.37|174.49|177.37|174.49|177.37|174.49|0
1648140750000|2022-03-24 16:52:30|177.56|174.68|177.86|174.98|177.86|174.98|177.56|174.68|0
1648140760000|2022-03-24 16:52:40|177.95|175.07|178.05|175.17|178.05|175.17|177.85|174.97|0
1648140770000|2022-03-24 16:52:50|178.15|175.27|178.05|175.17|178.15|175.27|178.05|175.17|0
1648140780000|2022-03-24 16:53:00|178.15|175.27|178.44|175.56|178.44|175.56|178.15|175.27|0
1648140790000|2022-03-24 16:53:10|178.34|175.46|178.54|175.66|178.54|175.66|178.34|175.46|0
1648140800000|2022-03-24 16:53:20|178.44|175.56|178.64|175.76|178.64|175.76|178.44|175.56|0
1648140810000|2022-03-24 16:53:30|178.54|175.66|178.64|175.76|178.74|175.86|178.54|175.66|0
1648140820000|2022-03-24 16:53:40|178.54|175.66|178.64|175.76|178.64|175.76|178.54|175.66|0
1648140830000|2022-03-24 16:53:50|178.54|175.66|178.44|175.56|178.54|175.66|178.44|175.56|0
1648140840000|2022-03-24 16:54:00|178.54|175.66|178.15|175.27|178.54|175.66|178.15|175.27|0
1648140850000|2022-03-24 16:54:10|178.05|175.17|178.05|175.17|178.1|175.22|178.05|175.17|0
1648140860000|2022-03-24 16:54:20|178.15|175.27|178.34|175.46|178.34|175.46|178.15|175.27|0
1648140870000|2022-03-24 16:54:30|178.25|175.37|178.34|175.46|178.44|175.56|178.25|175.37|0
1648140880000|2022-03-24 16:54:40|178.44|175.56|178.44|175.56|178.44|175.56|178.44|175.56|0
1648140890000|2022-03-24 16:54:50|178.34|175.46|178.34|175.46|178.44|175.56|178.34|175.46|0
1648140900000|2022-03-24 16:55:00|178.15|175.27|178.44|175.56|178.44|175.56|178.15|175.27|0
1648140910000|2022-03-24 16:55:10|178.34|175.46|178.34|175.46|178.34|175.46|178.34|175.46|0
1648140920000|2022-03-24 16:55:20|178.25|175.37|178.25|175.37|178.25|175.37|178.25|175.37|0
1648140930000|2022-03-24 16:55:30|178.05|175.17|178.05|175.17|178.05|175.17|178.05|175.17|0
1648140940000|2022-03-24 16:55:40|177.95|175.07|178.29|175.41|178.29|175.41|177.95|175.07|0
1648140950000|2022-03-24 16:55:50|178.34|175.46|178.34|175.46|178.34|175.46|178.34|175.46|0
1648140960000|2022-03-24 16:56:00|178.54|175.66|178.54|175.66|178.54|175.66|178.34|175.46|0
1648140970000|2022-03-24 16:56:10|178.34|175.46|178.73|175.85|178.73|175.85|178.34|175.46|0
1648140980000|2022-03-24 16:56:20|178.64|175.76|178.64|175.76|178.73|175.85|178.64|175.76|0
1648140990000|2022-03-24 16:56:30|178.73|175.85|178.64|175.76|178.73|175.85|178.64|175.76|0
1648141000000|2022-03-24 16:56:40|178.54|175.66|178.64|175.76|178.64|175.76|178.54|175.66|0
1648141010000|2022-03-24 16:56:50|178.73|175.85|178.64|175.76|178.73|175.85|178.64|175.76|0
1648141020000|2022-03-24 16:57:00|178.54|175.66|178.73|175.85|178.73|175.85|178.54|175.66|0
1648141030000|2022-03-24 16:57:10|178.83|175.95|178.64|175.76|178.83|175.95|178.64|175.76|0
1648141040000|2022-03-24 16:57:20|178.73|175.85|178.73|175.85|178.73|175.85|178.73|175.85|0
1648141050000|2022-03-24 16:57:30|178.83|175.95|178.73|175.85|178.83|175.95|178.73|175.85|0
1648141060000|2022-03-24 16:57:40|178.83|175.95|178.93|176.05|178.93|176.05|178.83|175.95|0
1648141070000|2022-03-24 16:57:50|178.73|175.85|178.73|175.85|178.73|175.85|178.73|175.85|0
1648141080000|2022-03-24 16:58:00|178.83|175.95|178.64|175.76|178.83|175.95|178.64|175.76|0
1648141090000|2022-03-24 16:58:10|178.73|175.85|178.73|175.85|178.83|175.95|178.73|175.85|0
1648141100000|2022-03-24 16:58:20|178.64|175.76|178.64|175.76|178.68|175.8|178.64|175.76|0
1648141110000|2022-03-24 16:58:30|178.54|175.66|178.68|175.8|178.68|175.8|178.54|175.66|0
1648141120000|2022-03-24 16:58:40|178.64|175.76|178.64|175.76|178.64|175.76|178.54|175.66|0
1648141130000|2022-03-24 16:58:50|178.58|175.7|178.64|175.76|178.64|175.76|178.58|175.7|0
1648141140000|2022-03-24 16:59:00|178.54|175.66|178.54|175.66|178.64|175.76|178.54|175.66|0
1648141150000|2022-03-24 16:59:10|178.64|175.76|178.64|175.76|178.64|175.76|178.64|175.76|0
1648141160000|2022-03-24 16:59:20|178.54|175.66|178.73|175.85|178.73|175.85|178.54|175.66|0
1648141170000|2022-03-24 16:59:30|178.78|175.9|178.93|176.05|178.93|176.05|178.78|175.9|0
1648141180000|2022-03-24 16:59:40|178.83|175.95|178.83|175.95|178.83|175.95|178.83|175.95|0
1648141190000|2022-03-24 16:59:50|178.73|175.85|178.64|175.76|178.73|175.85|178.54|175.66|0
1648141200000|2022-03-24 17:00:00|178.73|175.85|178.73|175.85|178.73|175.85|178.64|175.76|0
1648141210000|2022-03-24 17:00:10|178.64|175.76|178.54|175.66|178.64|175.76|178.54|175.66|0
1648141220000|2022-03-24 17:00:20|178.64|175.76|178.64|175.76|178.73|175.85|178.64|175.76|0
1648141230000|2022-03-24 17:00:30|178.44|175.56|178.44|175.56|178.44|175.56|178.44|175.56|0
1648141240000|2022-03-24 17:00:40|178.64|175.76|179.91|177.03|179.91|177.03|178.64|175.76|0
1648141250000|2022-03-24 17:00:50|180.21|177.33|180.11|177.23|180.21|177.33|179.81|176.93|0
1648141260000|2022-03-24 17:01:00|180.01|177.13|180.21|177.33|180.21|177.33|180.01|177.13|0
1648141270000|2022-03-24 17:01:10|180.11|177.23|180.5|177.62|180.5|177.62|179.96|177.08|0
1648141280000|2022-03-24 17:01:20|180.8|177.92|180.21|177.33|180.8|177.92|180.21|177.33|0
1648141290000|2022-03-24 17:01:30|180.31|177.43|179.91|177.03|180.31|177.43|179.91|177.03|0
1648141300000|2022-03-24 17:01:40|179.81|176.93|179.91|177.03|179.91|177.03|179.81|176.93|0
1648141310000|2022-03-24 17:01:50|180.01|177.13|180.11|177.23|180.21|177.33|180.01|177.13|0
1648141320000|2022-03-24 17:02:00|180.01|177.13|180.01|177.13|180.11|177.23|180.01|177.13|0
1648141330000|2022-03-24 17:02:10|179.91|177.03|179.91|177.03|180.01|177.13|179.91|177.03|0
1648141340000|2022-03-24 17:02:20|180.01|177.13|179.81|176.93|180.01|177.13|179.81|176.93|0
1648141350000|2022-03-24 17:02:30|179.91|177.03|179.91|177.03|179.91|177.03|179.91|177.03|0
1648141360000|2022-03-24 17:02:40|179.71|176.83|179.52|176.64|179.71|176.83|179.52|176.64|0
1648141370000|2022-03-24 17:02:50|179.62|176.74|179.52|176.64|179.62|176.74|179.52|176.64|0
1648141380000|2022-03-24 17:03:00|179.62|176.74|179.32|176.44|179.62|176.74|179.32|176.44|0
1648141390000|2022-03-24 17:03:10|179.42|176.54|179.42|176.54|179.42|176.54|179.32|176.44|0
1648141400000|2022-03-24 17:03:20|179.32|176.44|179.22|176.34|179.32|176.44|179.22|176.34|0
1648141410000|2022-03-24 17:03:30|179.12|176.24|178.93|176.05|179.12|176.24|178.93|176.05|0
1648141420000|2022-03-24 17:03:40|178.83|175.95|178.73|175.85|179.03|176.15|178.73|175.85|0
1648141430000|2022-03-24 17:03:50|178.83|175.95|178.83|175.95|178.93|176.05|178.83|175.95|0
1648141440000|2022-03-24 17:04:00|178.88|176|178.44|175.56|178.88|176|178.34|175.46|0
1648141450000|2022-03-24 17:04:10|178.39|175.51|178.24|175.36|178.39|175.51|178.24|175.36|0
1648141460000|2022-03-24 17:04:20|178.29|175.41|178.24|175.36|178.54|175.66|178.24|175.36|0
1648141470000|2022-03-24 17:04:30|178.34|175.46|178.14|175.26|178.34|175.46|178.14|175.26|0
1648141480000|2022-03-24 17:04:40|177.95|175.07|177.85|174.97|177.95|175.07|177.75|174.87|0
1648141490000|2022-03-24 17:04:50|177.75|174.87|177.95|175.07|177.95|175.07|177.75|174.87|0
1648141500000|2022-03-24 17:05:00|178.14|175.26|178.05|175.17|178.34|175.46|178.05|175.17|0
1648141510000|2022-03-24 17:05:10|178.14|175.26|178.24|175.36|178.34|175.46|178.05|175.17|0
1648141520000|2022-03-24 17:05:20|178.34|175.46|178.24|175.36|178.44|175.56|178.24|175.36|0
1648141530000|2022-03-24 17:05:30|178.34|175.46|178.34|175.46|178.34|175.46|178.24|175.36|0
1648141540000|2022-03-24 17:05:40|178.29|175.41|178.24|175.36|178.29|175.41|178.24|175.36|0
1648141550000|2022-03-24 17:05:50|178.29|175.41|178.29|175.41|178.34|175.46|178.14|175.26|0
1648141560000|2022-03-24 17:06:00|178.34|175.46|178.44|175.56|178.44|175.56|178.34|175.46|0
1648141570000|2022-03-24 17:06:10|178.34|175.46|178.54|175.66|178.54|175.66|178.34|175.46|0
1648141580000|2022-03-24 17:06:20|178.44|175.56|178.83|175.95|178.83|175.95|178.44|175.56|0
1648141590000|2022-03-24 17:06:30|178.73|175.85|178.73|175.85|178.73|175.85|178.63|175.75|0
1648141600000|2022-03-24 17:06:40|178.83|175.95|178.93|176.05|179.03|176.15|178.83|175.95|0
1648141610000|2022-03-24 17:06:50|178.83|175.95|178.83|175.95|178.83|175.95|178.83|175.95|0
1648141620000|2022-03-24 17:07:00|178.97|176.09|178.83|175.95|178.97|176.09|178.63|175.75|0
1648141630000|2022-03-24 17:07:10|178.93|176.05|179.03|176.15|179.03|176.15|178.88|176|0
1648141640000|2022-03-24 17:07:20|178.93|176.05|178.97|176.09|178.97|176.09|178.93|176.05|0
1648141650000|2022-03-24 17:07:30|178.83|175.95|178.93|176.05|178.93|176.05|178.73|175.85|0
1648141660000|2022-03-24 17:07:40|178.83|175.95|178.63|175.75|178.83|175.95|178.63|175.75|0
1648141670000|2022-03-24 17:07:50|178.73|175.85|178.63|175.75|178.73|175.85|178.63|175.75|0
1648141680000|2022-03-24 17:08:00|178.53|175.65|178.34|175.46|178.53|175.65|178.34|175.46|0
1648141690000|2022-03-24 17:08:10|178.44|175.56|178.34|175.46|178.44|175.56|178.34|175.46|0
1648141700000|2022-03-24 17:08:20|178.24|175.36|177.99|175.11|178.24|175.36|177.85|174.97|0
1648141710000|2022-03-24 17:08:30|177.85|174.97|177.9|175.02|177.9|175.02|177.75|174.87|0
1648141720000|2022-03-24 17:08:40|177.85|174.97|177.56|174.68|177.85|174.97|177.56|174.68|0
1648141730000|2022-03-24 17:08:50|177.36|174.48|177.65|174.77|177.65|174.77|177.26|174.38|0
1648141740000|2022-03-24 17:09:00|177.85|174.97|178.14|175.26|178.24|175.36|177.85|174.97|0
1648141750000|2022-03-24 17:09:10|177.75|174.87|177.75|174.87|177.85|174.97|177.75|174.87|0
1648141760000|2022-03-24 17:09:20|177.46|174.58|177.56|174.68|177.56|174.68|177.36|174.48|0
1648141770000|2022-03-24 17:09:30|177.65|174.77|177.56|174.68|177.65|174.77|177.36|174.48|0
1648141780000|2022-03-24 17:09:40|177.65|174.77|177.95|175.07|177.95|175.07|177.65|174.77|0
1648141790000|2022-03-24 17:09:50|177.85|174.97|177.75|174.87|177.95|175.07|177.75|174.87|0
1648141800000|2022-03-24 17:10:00|177.95|175.07|177.95|175.07|178.04|175.16|177.85|174.97|0
1648141810000|2022-03-24 17:10:10|177.85|174.97|177.95|175.07|177.95|175.07|177.85|174.97|0
1648141820000|2022-03-24 17:10:20|177.9|175.02|177.85|174.97|177.95|175.07|177.85|174.97|0
1648141830000|2022-03-24 17:10:30|177.75|174.87|177.85|174.97|177.85|174.97|177.7|174.82|0
1648141840000|2022-03-24 17:10:40|177.65|174.77|177.65|174.77|177.65|174.77|177.6|174.72|0
1648141850000|2022-03-24 17:10:50|177.6|174.72|177.95|175.07|177.95|175.07|177.6|174.72|0
1648141860000|2022-03-24 17:11:00|178.04|175.16|178.24|175.36|178.24|175.36|178.04|175.16|0
1648141870000|2022-03-24 17:11:10|178.34|175.46|178.24|175.36|178.34|175.46|178.24|175.36|0
1648141880000|2022-03-24 17:11:20|178.34|175.46|178.44|175.56|178.53|175.65|178.34|175.46|0
1648141890000|2022-03-24 17:11:30|178.34|175.46|178.44|175.56|178.53|175.65|178.34|175.46|0
1648141900000|2022-03-24 17:11:40|178.53|175.65|178.63|175.75|178.63|175.75|178.34|175.46|0
1648141910000|2022-03-24 17:11:50|178.53|175.65|178.58|175.7|178.63|175.75|178.53|175.65|0
1648141920000|2022-03-24 17:12:00|178.73|175.85|179.02|176.14|179.02|176.14|178.73|175.85|0
1648141930000|2022-03-24 17:12:10|178.93|176.05|178.83|175.95|178.93|176.05|178.73|175.85|0
1648141940000|2022-03-24 17:12:20|178.68|175.8|178.83|175.95|178.93|176.05|178.68|175.8|0
1648141950000|2022-03-24 17:12:30|178.73|175.85|178.73|175.85|178.73|175.85|178.73|175.85|0
1648141960000|2022-03-24 17:12:40|178.93|176.05|178.83|175.95|178.93|176.05|178.83|175.95|0
1648141970000|2022-03-24 17:12:50|178.93|176.05|179.27|176.39|179.32|176.44|178.93|176.05|0
1648141980000|2022-03-24 17:13:00|179.22|176.34|179.02|176.14|179.22|176.34|178.93|176.05|0
1648141990000|2022-03-24 17:13:10|179.12|176.24|179.22|176.34|179.42|176.54|179.12|176.24|0
1648142000000|2022-03-24 17:13:20|179.32|176.44|179.32|176.44|179.32|176.44|179.32|176.44|0
1648142010000|2022-03-24 17:13:30|179.22|176.34|179.22|176.34|179.32|176.44|179.12|176.24|0
1648142020000|2022-03-24 17:13:40|179.12|176.24|179.22|176.34|179.32|176.44|179.12|176.24|0
1648142030000|2022-03-24 17:13:50|179.32|176.44|179.32|176.44|179.32|176.44|179.32|176.44|0
1648142040000|2022-03-24 17:14:00|178.92|176.04|179.12|176.24|179.12|176.24|178.92|176.04|0
1648142050000|2022-03-24 17:14:10|179.42|176.54|179.32|176.44|179.42|176.54|179.32|176.44|0
1648142060000|2022-03-24 17:14:20|179.12|176.24|178.92|176.04|179.12|176.24|178.92|176.04|0
1648142070000|2022-03-24 17:14:30|178.73|175.85|178.83|175.95|178.83|175.95|178.73|175.85|0
1648142080000|2022-03-24 17:14:40|178.87|175.99|178.92|176.04|178.92|176.04|178.87|175.99|0
1648142090000|2022-03-24 17:14:50|178.83|175.95|178.92|176.04|178.92|176.04|178.83|175.95|0
1648142100000|2022-03-24 17:15:00|178.73|175.85|178.92|176.04|178.92|176.04|178.73|175.85|0
1648142110000|2022-03-24 17:15:10|179.12|176.24|179.22|176.34|179.27|176.39|179.12|176.24|0
1648142120000|2022-03-24 17:15:20|179.32|176.44|179.32|176.44|179.42|176.54|179.32|176.44|0
1648142130000|2022-03-24 17:15:30|179.27|176.39|179.32|176.44|179.32|176.44|179.22|176.34|0
1648142140000|2022-03-24 17:15:40|179.12|176.24|179.22|176.34|179.22|176.34|179.12|176.24|0
1648142150000|2022-03-24 17:15:50|179.32|176.44|179.42|176.54|179.42|176.54|179.32|176.44|0
1648142160000|2022-03-24 17:16:00|179.32|176.44|179.32|176.44|179.32|176.44|179.32|176.44|0
1648142170000|2022-03-24 17:16:10|179.12|176.24|179.07|176.19|179.12|176.24|179.02|176.14|0
1648142180000|2022-03-24 17:16:20|179.02|176.14|179.42|176.54|179.42|176.54|179.02|176.14|0
1648142190000|2022-03-24 17:16:30|179.51|176.63|179.32|176.44|179.51|176.63|179.32|176.44|0
1648142200000|2022-03-24 17:16:40|179.41|176.53|179.22|176.34|179.41|176.53|179.22|176.34|0
1648142210000|2022-03-24 17:16:50|179.32|176.44|179.41|176.53|179.41|176.53|179.32|176.44|0
1648142220000|2022-03-24 17:17:00|179.51|176.63|179.51|176.63|179.61|176.73|179.51|176.63|0
1648142230000|2022-03-24 17:17:10|179.61|176.73|179.61|176.73|179.61|176.73|179.61|176.73|0
1648142240000|2022-03-24 17:17:20|179.71|176.83|179.41|176.53|179.71|176.83|179.41|176.53|0
1648142250000|2022-03-24 17:17:30|179.46|176.58|179.41|176.53|179.46|176.58|179.41|176.53|0
1648142260000|2022-03-24 17:17:40|179.51|176.63|179.61|176.73|179.61|176.73|179.51|176.63|0
1648142270000|2022-03-24 17:17:50|179.56|176.68|179.61|176.73|179.71|176.83|179.56|176.68|0
1648142280000|2022-03-24 17:18:00|179.66|176.78|179.51|176.63|179.71|176.83|179.51|176.63|0
1648142290000|2022-03-24 17:18:10|179.46|176.58|179.61|176.73|179.61|176.73|179.46|176.58|0
1648142300000|2022-03-24 17:18:20|179.71|176.83|179.61|176.73|179.71|176.83|179.61|176.73|0
1648142310000|2022-03-24 17:18:30|179.71|176.83|179.61|176.73|179.71|176.83|179.61|176.73|0
1648142320000|2022-03-24 17:18:40|179.71|176.83|179.76|176.88|179.76|176.88|179.71|176.83|0
1648142330000|2022-03-24 17:18:50|179.71|176.83|179.91|177.03|179.91|177.03|179.71|176.83|0
1648142340000|2022-03-24 17:19:00|179.81|176.93|179.81|176.93|179.91|177.03|179.81|176.93|0
1648142350000|2022-03-24 17:19:10|179.71|176.83|179.61|176.73|179.71|176.83|179.61|176.73|0
1648142360000|2022-03-24 17:19:20|179.81|176.93|179.91|177.03|179.91|177.03|179.76|176.88|0
1648142370000|2022-03-24 17:19:30|180|177.12|179.91|177.03|180|177.12|179.91|177.03|0
1648142380000|2022-03-24 17:19:40|180|177.12|180|177.12|180|177.12|179.91|177.03|0
1648142400000|2022-03-24 17:20:00|179.91|177.03|179.81|176.93|179.91|177.03|179.81|176.93|0
1648142410000|2022-03-24 17:20:10|179.91|177.03|180|177.12|180|177.12|179.91|177.03|0
1648142420000|2022-03-24 17:20:20|179.91|177.03|179.81|176.93|179.91|177.03|179.71|176.83|0
1648142430000|2022-03-24 17:20:30|179.71|176.83|179.71|176.83|179.81|176.93|179.71|176.83|0
1648142440000|2022-03-24 17:20:40|179.81|176.93|179.91|177.03|179.91|177.03|179.81|176.93|0
1648142450000|2022-03-24 17:20:50|179.81|176.93|180|177.12|180|177.12|179.81|176.93|0
1648142460000|2022-03-24 17:21:00|179.91|177.03|180.1|177.22|180.1|177.22|179.91|177.03|0
1648142470000|2022-03-24 17:21:10|180.05|177.17|179.91|177.03|180.1|177.22|179.91|177.03|0
1648142480000|2022-03-24 17:21:20|179.81|176.93|179.71|176.83|179.81|176.93|179.71|176.83|0
1648142490000|2022-03-24 17:21:30|179.81|176.93|180|177.12|180|177.12|179.81|176.93|0
1648142510000|2022-03-24 17:21:50|179.95|177.07|179.95|177.07|180|177.12|179.95|177.07|0
1648142520000|2022-03-24 17:22:00|179.81|176.93|179.95|177.07|180|177.12|179.81|176.93|0
1648142530000|2022-03-24 17:22:10|179.81|176.93|179.61|176.73|179.81|176.93|179.61|176.73|0
1648142540000|2022-03-24 17:22:20|179.76|176.88|179.71|176.83|179.81|176.93|179.71|176.83|0
1648142550000|2022-03-24 17:22:30|179.61|176.73|179.51|176.63|179.61|176.73|179.51|176.63|0
1648142560000|2022-03-24 17:22:40|179.61|176.73|179.71|176.83|179.71|176.83|179.61|176.73|0
1648142570000|2022-03-24 17:22:50|179.81|176.93|179.81|176.93|179.81|176.93|179.81|176.93|0
1648142580000|2022-03-24 17:23:00|179.51|176.63|179.17|176.29|179.51|176.63|179.17|176.29|0
1648142590000|2022-03-24 17:23:10|179.22|176.34|179.22|176.34|179.22|176.34|179.12|176.24|0
1648142600000|2022-03-24 17:23:20|179.12|176.24|178.92|176.04|179.12|176.24|178.92|176.04|0
1648142610000|2022-03-24 17:23:30|179.02|176.14|179.22|176.34|179.22|176.34|178.92|176.04|0
1648142620000|2022-03-24 17:23:40|179.31|176.43|179.36|176.48|179.36|176.48|179.31|176.43|0
1648142630000|2022-03-24 17:23:50|179.41|176.53|179.51|176.63|179.51|176.63|179.36|176.48|0
1648142640000|2022-03-24 17:24:00|179.71|176.83|179.81|176.93|179.81|176.93|179.61|176.73|0
1648142650000|2022-03-24 17:24:10|179.71|176.83|179.81|176.93|179.81|176.93|179.71|176.83|0
1648142660000|2022-03-24 17:24:20|179.9|177.02|179.9|177.02|179.9|177.02|179.81|176.93|0
1648142670000|2022-03-24 17:24:30|179.81|176.93|179.61|176.73|179.81|176.93|179.61|176.73|0
1648142680000|2022-03-24 17:24:40|179.71|176.83|179.61|176.73|179.71|176.83|179.61|176.73|0
1648142690000|2022-03-24 17:24:50|179.71|176.83|179.61|176.73|179.71|176.83|179.61|176.73|0
1648142700000|2022-03-24 17:25:00|179.71|176.83|179.51|176.63|179.71|176.83|179.51|176.63|0
1648142710000|2022-03-24 17:25:10|179.71|176.83|179.71|176.83|179.71|176.83|179.71|176.83|0
1648142720000|2022-03-24 17:25:20|179.61|176.73|179.81|176.93|179.81|176.93|179.61|176.73|0
1648142730000|2022-03-24 17:25:30|179.9|177.02|179.9|177.02|179.9|177.02|179.9|177.02|0
1648142740000|2022-03-24 17:25:40|180|177.12|180.3|177.42|180.3|177.42|180|177.12|0
1648142750000|2022-03-24 17:25:50|180.25|177.37|180.3|177.42|180.3|177.42|180.2|177.32|0
1648142760000|2022-03-24 17:26:00|180.2|177.32|180.4|177.52|180.4|177.52|180.2|177.32|0
1648142770000|2022-03-24 17:26:10|180.49|177.61|180.49|177.61|180.49|177.61|180.49|177.61|0
1648142780000|2022-03-24 17:26:20|180.4|177.52|180.49|177.61|180.49|177.61|180.4|177.52|0
1648142790000|2022-03-24 17:26:30|180.79|177.91|180.49|177.61|180.79|177.91|180.49|177.61|0
1648142800000|2022-03-24 17:26:40|180.59|177.71|180.79|177.91|180.79|177.91|180.49|177.61|0
1648142810000|2022-03-24 17:26:50|180.49|177.61|180.59|177.71|180.59|177.71|180.49|177.61|0
1648142820000|2022-03-24 17:27:00|180.69|177.81|180.79|177.91|180.79|177.91|180.59|177.71|0
1648142830000|2022-03-24 17:27:10|180.99|178.11|180.89|178.01|180.99|178.11|180.89|178.01|0
1648142840000|2022-03-24 17:27:20|181.09|178.21|180.89|178.01|181.09|178.21|180.89|178.01|0
1648142850000|2022-03-24 17:27:30|180.99|178.11|180.89|178.01|180.99|178.11|180.89|178.01|0
1648142860000|2022-03-24 17:27:40|180.99|178.11|181.04|178.16|181.09|178.21|180.99|178.11|0
1648142870000|2022-03-24 17:27:50|180.99|178.11|180.79|177.91|181.19|178.31|180.79|177.91|0
1648142880000|2022-03-24 17:28:00|180.69|177.81|180.89|178.01|180.89|178.01|180.69|177.81|0
1648142890000|2022-03-24 17:28:10|180.49|177.61|180.4|177.52|180.59|177.71|180.4|177.52|0
1648142900000|2022-03-24 17:28:20|180.3|177.42|180.49|177.61|180.49|177.61|180.3|177.42|0
1648142910000|2022-03-24 17:28:30|180.4|177.52|180.4|177.52|180.4|177.52|180.4|177.52|0
1648142920000|2022-03-24 17:28:40|180.3|177.42|180.4|177.52|180.4|177.52|180.3|177.42|0
1648142930000|2022-03-24 17:28:50|180.3|177.42|180.2|177.32|180.3|177.42|180.2|177.32|0
1648142940000|2022-03-24 17:29:00|180.1|177.22|180.3|177.42|180.3|177.42|180.1|177.22|0
1648142950000|2022-03-24 17:29:10|180.4|177.52|180.4|177.52|180.4|177.52|180.3|177.42|0
1648142960000|2022-03-24 17:29:20|180.49|177.61|180.2|177.32|180.49|177.61|180.2|177.32|0
1648142970000|2022-03-24 17:29:30|180|177.12|180.1|177.22|180.1|177.22|180|177.12|0
1648142980000|2022-03-24 17:29:40|180|177.12|180.3|177.42|180.3|177.42|180|177.12|0
1648143000000|2022-03-24 17:30:00|180.39|177.51|180.39|177.51|180.39|177.51|180.34|177.46|0
1648143010000|2022-03-24 17:30:10|180.3|177.42|180.3|177.42|180.3|177.42|180.3|177.42|0
1648143020000|2022-03-24 17:30:20|180.2|177.32|180.49|177.61|180.49|177.61|180.2|177.32|0
1648143030000|2022-03-24 17:30:30|180.39|177.51|180.49|177.61|180.59|177.71|180.39|177.51|0
1648143040000|2022-03-24 17:30:40|180.54|177.66|180.49|177.61|180.54|177.66|180.49|177.61|0
1648143050000|2022-03-24 17:30:50|180.59|177.71|180.49|177.61|180.59|177.71|180.49|177.61|0
1648143060000|2022-03-24 17:31:00|180.59|177.71|180.59|177.71|180.69|177.81|180.59|177.71|0
1648143070000|2022-03-24 17:31:10|180.64|177.76|180.64|177.76|180.69|177.81|180.64|177.76|0
1648143080000|2022-03-24 17:31:20|180.69|177.81|180.59|177.71|180.69|177.81|180.59|177.71|0
1648143090000|2022-03-24 17:31:30|180.49|177.61|180.49|177.61|180.49|177.61|180.49|177.61|0
1648143100000|2022-03-24 17:31:40|180.39|177.51|180.39|177.51|180.44|177.56|180.39|177.51|0
1648143110000|2022-03-24 17:31:50|180.49|177.61|180.49|177.61|180.49|177.61|180.44|177.56|0
1648143120000|2022-03-24 17:32:00|180.59|177.71|180.39|177.51|180.59|177.71|180.3|177.42|0
1648143130000|2022-03-24 17:32:10|180.3|177.42|180.2|177.32|180.3|177.42|180.2|177.32|0
1648143140000|2022-03-24 17:32:20|180.3|177.42|180.1|177.22|180.3|177.42|180.1|177.22|0
1648143150000|2022-03-24 17:32:30|180.2|177.32|180.1|177.22|180.2|177.32|180.1|177.22|0
1648143160000|2022-03-24 17:32:40|180.2|177.32|180.1|177.22|180.2|177.32|180.1|177.22|0
1648143170000|2022-03-24 17:32:50|180.2|177.32|180.1|177.22|180.2|177.32|180.05|177.17|0
1648143180000|2022-03-24 17:33:00|179.9|177.02|179.9|177.02|179.9|177.02|179.8|176.92|0
1648143190000|2022-03-24 17:33:10|179.75|176.87|179.61|176.73|179.75|176.87|179.61|176.73|0
1648143200000|2022-03-24 17:33:20|179.41|176.53|179.41|176.53|179.41|176.53|179.41|176.53|0
1648143210000|2022-03-24 17:33:30|179.51|176.63|179.51|176.63|179.51|176.63|179.41|176.53|0
1648143220000|2022-03-24 17:33:40|179.41|176.53|179.11|176.23|179.41|176.53|179.11|176.23|0
1648143230000|2022-03-24 17:33:50|179.21|176.33|179.16|176.28|179.21|176.33|179.16|176.28|0
1648143240000|2022-03-24 17:34:00|178.92|176.04|179.41|176.53|179.41|176.53|178.92|176.04|0
1648143250000|2022-03-24 17:34:10|179.21|176.33|179.11|176.23|179.21|176.33|179.11|176.23|0
1648143260000|2022-03-24 17:34:20|179.21|176.33|179.21|176.33|179.21|176.33|179.11|176.23|0
1648143270000|2022-03-24 17:34:30|179.16|176.28|179.31|176.43|179.31|176.43|179.16|176.28|0
1648143280000|2022-03-24 17:34:40|179.41|176.53|179.41|176.53|179.41|176.53|179.41|176.53|0
1648143290000|2022-03-24 17:34:50|179.51|176.63|179.61|176.73|179.61|176.73|179.51|176.63|0
1648143300000|2022-03-24 17:35:00|179.41|176.53|179.41|176.53|179.41|176.53|179.41|176.53|0
1648143310000|2022-03-24 17:35:10|179.51|176.63|179.31|176.43|179.51|176.63|179.31|176.43|0
1648143320000|2022-03-24 17:35:20|179.41|176.53|179.41|176.53|179.41|176.53|179.21|176.33|0
1648143340000|2022-03-24 17:35:40|179.6|176.72|179.6|176.72|179.6|176.72|179.6|176.72|0
1648143350000|2022-03-24 17:35:50|179.51|176.63|179.51|176.63|179.6|176.72|179.51|176.63|0
1648143360000|2022-03-24 17:36:00|179.6|176.72|179.6|176.72|179.6|176.72|179.55|176.67|0
1648143370000|2022-03-24 17:36:10|179.51|176.63|179.51|176.63|179.51|176.63|179.41|176.53|0
1648143380000|2022-03-24 17:36:20|179.55|176.67|179.6|176.72|179.6|176.72|179.55|176.67|0
1648143390000|2022-03-24 17:36:30|179.65|176.77|179.7|176.82|179.7|176.82|179.65|176.77|0
1648143400000|2022-03-24 17:36:40|179.75|176.87|179.7|176.82|179.75|176.87|179.7|176.82|0
1648143410000|2022-03-24 17:36:50|179.8|176.92|179.8|176.92|179.8|176.92|179.8|176.92|0
1648143420000|2022-03-24 17:37:00|179.95|177.07|180.1|177.22|180.1|177.22|179.95|177.07|0
1648143430000|2022-03-24 17:37:10|180.2|177.32|180.39|177.51|180.39|177.51|180.2|177.32|0
1648143440000|2022-03-24 17:37:20|180.29|177.41|180.14|177.26|180.29|177.41|180.1|177.22|0
1648143450000|2022-03-24 17:37:30|180.34|177.46|180.39|177.51|180.39|177.51|180.29|177.41|0
1648143460000|2022-03-24 17:37:40|180.49|177.61|180.59|177.71|180.59|177.71|180.49|177.61|0
1648143470000|2022-03-24 17:37:50|180.49|177.61|180.39|177.51|180.49|177.61|180.39|177.51|0
1648143480000|2022-03-24 17:38:00|180.49|177.61|180.1|177.22|180.49|177.61|180.1|177.22|0
1648143490000|2022-03-24 17:38:10|180|177.12|180|177.12|180.1|177.22|180|177.12|0
1648143500000|2022-03-24 17:38:20|180.1|177.22|180.1|177.22|180.19|177.31|180.1|177.22|0
1648143510000|2022-03-24 17:38:30|180|177.12|180.04|177.16|180.04|177.16|180|177.12|0
1648143520000|2022-03-24 17:38:40|180.19|177.31|180.29|177.41|180.29|177.41|180.19|177.31|0
1648143530000|2022-03-24 17:38:50|180.1|177.22|180|177.12|180.19|177.31|180|177.12|0
1648143540000|2022-03-24 17:39:00|179.9|177.02|179.7|176.82|179.9|177.02|179.6|176.72|0
1648143550000|2022-03-24 17:39:10|179.8|176.92|180.1|177.22|180.1|177.22|179.8|176.92|0
1648143560000|2022-03-24 17:39:20|180.19|177.31|180.1|177.22|180.19|177.31|180.1|177.22|0
1648143570000|2022-03-24 17:39:30|180|177.12|180.1|177.22|180.1|177.22|180|177.12|0
1648143580000|2022-03-24 17:39:40|180.19|177.31|180.19|177.31|180.24|177.36|180.19|177.31|0
1648143590000|2022-03-24 17:39:50|180.1|177.22|180.1|177.22|180.1|177.22|180|177.12|0
1648143600000|2022-03-24 17:40:00|180.14|177.26|179.8|176.92|180.14|177.26|179.8|176.92|0
1648143610000|2022-03-24 17:40:10|179.9|177.02|180|177.12|180.1|177.22|179.9|177.02|0
1648143620000|2022-03-24 17:40:20|180.1|177.22|180.1|177.22|180.1|177.22|180.1|177.22|0
1648143630000|2022-03-24 17:40:30|180.19|177.31|180.19|177.31|180.29|177.41|180.19|177.31|0
1648143640000|2022-03-24 17:40:40|180.29|177.41|180.29|177.41|180.39|177.51|180.29|177.41|0
1648143650000|2022-03-24 17:40:50|180.34|177.46|180.49|177.61|180.49|177.61|180.34|177.46|0
1648143660000|2022-03-24 17:41:00|180.39|177.51|180.39|177.51|180.39|177.51|180.39|177.51|0
1648143670000|2022-03-24 17:41:10|180.49|177.61|180.19|177.31|180.49|177.61|180.19|177.31|0
1648143680000|2022-03-24 17:41:20|180.1|177.22|180.19|177.31|180.19|177.31|180|177.12|0
1648143690000|2022-03-24 17:41:30|180.1|177.22|180.29|177.41|180.29|177.41|180.1|177.22|0
1648143700000|2022-03-24 17:41:40|180.19|177.31|180.29|177.41|180.29|177.41|180.19|177.31|0
1648143710000|2022-03-24 17:41:50|180.1|177.22|180.09|177.21|180.14|177.26|180.09|177.21|0
1648143720000|2022-03-24 17:42:00|180|177.12|180|177.12|180|177.12|179.9|177.02|0
1648143730000|2022-03-24 17:42:10|180.09|177.21|180.09|177.21|180.29|177.41|180.09|177.21|0
1648143740000|2022-03-24 17:42:20|180.19|177.31|180.19|177.31|180.19|177.31|180.19|177.31|0
1648143750000|2022-03-24 17:42:30|180.29|177.41|180.39|177.51|180.39|177.51|180.29|177.41|0
1648143760000|2022-03-24 17:42:40|180.49|177.61|180.69|177.81|180.69|177.81|180.49|177.61|0
1648143770000|2022-03-24 17:42:50|180.79|177.91|180.79|177.91|180.79|177.91|180.79|177.91|0
1648143780000|2022-03-24 17:43:00|180.88|178|180.79|177.91|180.88|178|180.79|177.91|0
1648143790000|2022-03-24 17:43:10|180.69|177.81|180.79|177.91|180.79|177.91|180.69|177.81|0
1648143800000|2022-03-24 17:43:20|180.69|177.81|180.69|177.81|180.69|177.81|180.59|177.71|0
1648143820000|2022-03-24 17:43:40|180.73|177.85|180.78|177.9|180.78|177.9|180.73|177.85|0
1648143830000|2022-03-24 17:43:50|180.88|178|180.78|177.9|180.88|178|180.78|177.9|0
1648143840000|2022-03-24 17:44:00|180.88|178|180.78|177.9|181.08|178.2|180.78|177.9|0
1648143850000|2022-03-24 17:44:10|180.88|178|180.98|178.1|180.98|178.1|180.88|178|0
1648143860000|2022-03-24 17:44:20|181.08|178.2|181.08|178.2|181.08|178.2|181.08|178.2|0
1648143870000|2022-03-24 17:44:30|180.98|178.1|180.98|178.1|180.98|178.1|180.98|178.1|0
1648143880000|2022-03-24 17:44:40|180.88|178|180.59|177.71|180.88|178|180.59|177.71|0
1648143890000|2022-03-24 17:44:50|180.69|177.81|180.69|177.81|180.78|177.9|180.63|177.75|0
1648143900000|2022-03-24 17:45:00|180.78|177.9|180.69|177.81|180.78|177.9|180.69|177.81|0
1648143910000|2022-03-24 17:45:10|180.59|177.71|180.69|177.81|180.69|177.81|180.59|177.71|0
1648143920000|2022-03-24 17:45:20|180.88|178|180.98|178.1|180.98|178.1|180.88|178|0
1648143930000|2022-03-24 17:45:30|181.08|178.2|180.98|178.1|181.08|178.2|180.98|178.1|0
1648143940000|2022-03-24 17:45:40|181.18|178.3|181.08|178.2|181.18|178.3|181.08|178.2|0
1648143950000|2022-03-24 17:45:50|181.18|178.3|181.08|178.2|181.18|178.3|180.98|178.1|0
1648143960000|2022-03-24 17:46:00|181.03|178.15|181.18|178.3|181.18|178.3|180.98|178.1|0
1648143970000|2022-03-24 17:46:10|181.08|178.2|180.98|178.1|181.08|178.2|180.98|178.1|0
1648143980000|2022-03-24 17:46:20|180.88|178|180.98|178.1|180.98|178.1|180.88|178|0
1648143990000|2022-03-24 17:46:30|181.08|178.2|180.98|178.1|181.08|178.2|180.98|178.1|0
1648144000000|2022-03-24 17:46:40|181.08|178.2|181.08|178.2|181.08|178.2|180.98|178.1|0
1648144010000|2022-03-24 17:46:50|180.98|178.1|180.98|178.1|180.98|178.1|180.98|178.1|0
1648144020000|2022-03-24 17:47:00|181.03|178.15|180.88|178|181.03|178.15|180.78|177.9|0
1648144030000|2022-03-24 17:47:10|180.78|177.9|180.78|177.9|180.88|178|180.78|177.9|0
1648144040000|2022-03-24 17:47:20|180.88|178|180.78|177.9|180.88|178|180.78|177.9|0
1648144050000|2022-03-24 17:47:30|180.88|178|180.98|178.1|180.98|178.1|180.88|178|0
1648144060000|2022-03-24 17:47:40|180.88|178|180.78|177.9|180.88|178|180.78|177.9|0
1648144070000|2022-03-24 17:47:50|180.88|178|180.98|178.1|180.98|178.1|180.88|178|0
1648144080000|2022-03-24 17:48:00|181.08|178.2|181.28|178.4|181.28|178.4|180.98|178.1|0
1648144090000|2022-03-24 17:48:10|181.38|178.5|181.38|178.5|181.48|178.6|181.38|178.5|0
1648144100000|2022-03-24 17:48:20|181.48|178.6|181.52|178.64|181.52|178.64|181.48|178.6|0
1648144110000|2022-03-24 17:48:30|181.57|178.69|181.57|178.69|181.67|178.79|181.57|178.69|0
1648144120000|2022-03-24 17:48:40|181.48|178.6|181.48|178.6|181.57|178.69|181.48|178.6|0
1648144130000|2022-03-24 17:48:50|181.57|178.69|181.57|178.69|181.57|178.69|181.48|178.6|0
1648144140000|2022-03-24 17:49:00|181.48|178.6|181.57|178.69|181.57|178.69|181.48|178.6|0
1648144150000|2022-03-24 17:49:10|181.77|178.89|181.57|178.69|181.77|178.89|181.57|178.69|0
1648144160000|2022-03-24 17:49:20|181.38|178.5|181.28|178.4|181.38|178.5|181.28|178.4|0
1648144170000|2022-03-24 17:49:30|181.42|178.54|181.38|178.5|181.42|178.54|181.38|178.5|0
1648144190000|2022-03-24 17:49:50|181.28|178.4|181.18|178.3|181.28|178.4|181.18|178.3|0
1648144200000|2022-03-24 17:50:00|180.98|178.1|180.78|177.9|180.98|178.1|180.78|177.9|0
1648144210000|2022-03-24 17:50:10|180.59|177.71|181.08|178.2|181.08|178.2|180.49|177.61|0
1648144220000|2022-03-24 17:50:20|180.98|178.1|180.68|177.8|180.98|178.1|180.68|177.8|0
1648144230000|2022-03-24 17:50:30|180.78|177.9|180.78|177.9|180.88|178|180.78|177.9|0
1648144240000|2022-03-24 17:50:40|180.83|177.95|180.78|177.9|180.88|178|180.78|177.9|0
1648144250000|2022-03-24 17:50:50|180.68|177.8|180.88|178|180.88|178|180.68|177.8|0
1648144260000|2022-03-24 17:51:00|180.78|177.9|180.98|178.1|180.98|178.1|180.78|177.9|0
1648144270000|2022-03-24 17:51:10|181.08|178.2|181.23|178.35|181.23|178.35|181.08|178.2|0
1648144280000|2022-03-24 17:51:20|181.28|178.4|181.38|178.5|181.38|178.5|181.23|178.35|0
1648144290000|2022-03-24 17:51:30|181.28|178.4|181.18|178.3|181.28|178.4|181.18|178.3|0
1648144300000|2022-03-24 17:51:40|181.23|178.35|181.32|178.44|181.38|178.5|181.23|178.35|0
1648144310000|2022-03-24 17:51:50|181.28|178.4|181.28|178.4|181.38|178.5|181.28|178.4|0
1648144320000|2022-03-24 17:52:00|181.08|178.2|181.08|178.2|181.18|178.3|181.08|178.2|0
1648144330000|2022-03-24 17:52:10|181.18|178.3|181.08|178.2|181.18|178.3|181.08|178.2|0
1648144340000|2022-03-24 17:52:20|181.13|178.25|181.28|178.4|181.28|178.4|181.13|178.25|0
1648144350000|2022-03-24 17:52:30|181.18|178.3|181.28|178.4|181.28|178.4|181.18|178.3|0
1648144360000|2022-03-24 17:52:40|181.38|178.5|181.38|178.5|181.47|178.59|181.38|178.5|0
1648144370000|2022-03-24 17:52:50|181.28|178.4|181.28|178.4|181.28|178.4|181.28|178.4|0
1648144380000|2022-03-24 17:53:00|181.37|178.49|181.37|178.49|181.37|178.49|181.37|178.49|0
1648144390000|2022-03-24 17:53:10|181.47|178.59|181.18|178.3|181.47|178.59|181.18|178.3|0
1648144400000|2022-03-24 17:53:20|181.28|178.4|181.28|178.4|181.28|178.4|181.28|178.4|0
1648144410000|2022-03-24 17:53:30|181.18|178.3|181.08|178.2|181.18|178.3|180.98|178.1|0
1648144420000|2022-03-24 17:53:40|180.98|178.1|180.98|178.1|181.08|178.2|180.98|178.1|0
1648144430000|2022-03-24 17:53:50|181.08|178.2|181.08|178.2|181.18|178.3|181.08|178.2|0
1648144440000|2022-03-24 17:54:00|180.98|178.1|180.78|177.9|181.08|178.2|180.78|177.9|0
1648144450000|2022-03-24 17:54:10|180.88|178|180.78|177.9|180.88|178|180.78|177.9|0
1648144460000|2022-03-24 17:54:20|180.68|177.8|180.78|177.9|180.78|177.9|180.68|177.8|0
1648144470000|2022-03-24 17:54:30|180.68|177.8|180.58|177.7|180.68|177.8|180.58|177.7|0
1648144480000|2022-03-24 17:54:40|180.68|177.8|180.63|177.75|180.68|177.8|180.48|177.6|0
1648144490000|2022-03-24 17:54:50|180.78|177.9|180.68|177.8|180.78|177.9|180.68|177.8|0
1648144500000|2022-03-24 17:55:00|180.58|177.7|180.58|177.7|180.58|177.7|180.58|177.7|0
1648144510000|2022-03-24 17:55:10|180.78|177.9|180.58|177.7|180.78|177.9|180.58|177.7|0
1648144520000|2022-03-24 17:55:20|180.48|177.6|180.58|177.7|180.58|177.7|180.48|177.6|0
1648144530000|2022-03-24 17:55:30|180.68|177.8|180.68|177.8|180.68|177.8|180.68|177.8|0
1648144540000|2022-03-24 17:55:40|180.48|177.6|180.39|177.51|180.48|177.6|180.29|177.41|0
1648144550000|2022-03-24 17:55:50|180.48|177.6|180.48|177.6|180.48|177.6|180.39|177.51|0
1648144560000|2022-03-24 17:56:00|180.68|177.8|180.98|178.1|180.98|178.1|180.68|177.8|0
1648144570000|2022-03-24 17:56:10|180.88|178|180.88|178|180.88|178|180.78|177.9|0
1648144580000|2022-03-24 17:56:20|180.98|178.1|180.98|178.1|180.98|178.1|180.88|178|0
1648144590000|2022-03-24 17:56:30|180.88|178|180.68|177.8|180.98|178.1|180.68|177.8|0
1648144600000|2022-03-24 17:56:40|180.78|177.9|180.78|177.9|180.88|178|180.78|177.9|0
1648144610000|2022-03-24 17:56:50|180.88|178|180.88|178|180.88|178|180.78|177.9|0
1648144620000|2022-03-24 17:57:00|180.78|177.9|180.68|177.8|180.88|178|180.68|177.8|0
1648144630000|2022-03-24 17:57:10|180.78|177.9|180.68|177.8|180.78|177.9|180.68|177.8|0
1648144640000|2022-03-24 17:57:20|180.78|177.9|180.98|178.1|180.98|178.1|180.78|177.9|0
1648144650000|2022-03-24 17:57:30|180.88|178|180.98|178.1|180.98|178.1|180.88|178|0
1648144660000|2022-03-24 17:57:40|180.88|178|180.88|178|180.98|178.1|180.88|178|0
1648144670000|2022-03-24 17:57:50|180.78|177.9|180.78|177.9|180.78|177.9|180.78|177.9|0
1648144680000|2022-03-24 17:58:00|180.88|178|180.68|177.8|180.88|178|180.68|177.8|0
1648144690000|2022-03-24 17:58:10|180.78|177.9|180.68|177.8|180.88|178|180.68|177.8|0
1648144700000|2022-03-24 17:58:20|180.48|177.6|180.58|177.7|180.58|177.7|180.48|177.6|0
1648144710000|2022-03-24 17:58:30|180.48|177.6|180.48|177.6|180.48|177.6|180.48|177.6|0
1648144720000|2022-03-24 17:58:40|180.58|177.7|180.68|177.8|180.68|177.8|180.58|177.7|0
1648144730000|2022-03-24 17:58:50|180.63|177.75|180.68|177.8|180.68|177.8|180.58|177.7|0
1648144740000|2022-03-24 17:59:00|180.63|177.75|180.63|177.75|180.63|177.75|180.63|177.75|0
1648144750000|2022-03-24 17:59:10|180.58|177.7|180.58|177.7|180.58|177.7|180.58|177.7|0
1648144760000|2022-03-24 17:59:20|180.48|177.6|180.38|177.5|180.48|177.6|180.38|177.5|0
1648144770000|2022-03-24 17:59:30|180.29|177.41|180.48|177.6|180.48|177.6|180.29|177.41|0
1648144780000|2022-03-24 17:59:40|180.68|177.8|180.68|177.8|180.68|177.8|180.68|177.8|0
1648144790000|2022-03-24 17:59:50|180.58|177.7|180.68|177.8|180.68|177.8|180.58|177.7|0
1648144800000|2022-03-24 18:00:00|180.58|177.7|180.68|177.8|180.68|177.8|180.48|177.6|0
1648144810000|2022-03-24 18:00:10|180.78|177.9|180.78|177.9|180.78|177.9|180.58|177.7|0
1648144820000|2022-03-24 18:00:20|180.48|177.6|180.48|177.6|180.48|177.6|180.38|177.5|0
1648144830000|2022-03-24 18:00:30|180.58|177.7|180.58|177.7|180.68|177.8|180.58|177.7|0
1648144840000|2022-03-24 18:00:40|180.88|178|181.17|178.29|181.27|178.39|180.88|178|0
1648144850000|2022-03-24 18:00:50|181.08|178.2|181.08|178.2|181.08|178.2|181.08|178.2|0
1648144860000|2022-03-24 18:01:00|180.98|178.1|181.08|178.2|181.08|178.2|180.98|178.1|0
1648144870000|2022-03-24 18:01:10|180.88|178|180.88|178|180.88|178|180.88|178|0
1648144880000|2022-03-24 18:01:20|180.98|178.1|180.68|177.8|180.98|178.1|180.68|177.8|0
1648144890000|2022-03-24 18:01:30|180.78|177.9|180.88|178|180.88|178|180.78|177.9|0
1648144900000|2022-03-24 18:01:40|180.98|178.1|181.08|178.2|181.08|178.2|180.98|178.1|0
1648144910000|2022-03-24 18:01:50|180.98|178.1|180.98|178.1|180.98|178.1|180.98|178.1|0
1648144920000|2022-03-24 18:02:00|181.08|178.2|181.17|178.29|181.17|178.29|181.08|178.2|0
1648144930000|2022-03-24 18:02:10|181.07|178.19|181.17|178.29|181.17|178.29|181.07|178.19|0
1648144940000|2022-03-24 18:02:20|181.27|178.39|181.27|178.39|181.27|178.39|181.27|178.39|0
1648144950000|2022-03-24 18:02:30|181.37|178.49|181.47|178.59|181.47|178.59|181.37|178.49|0
1648144970000|2022-03-24 18:02:50|181.37|178.49|181.52|178.64|181.52|178.64|181.37|178.49|0
1648144980000|2022-03-24 18:03:00|181.57|178.69|181.57|178.69|181.57|178.69|181.57|178.69|0
1648144990000|2022-03-24 18:03:10|181.67|178.79|181.87|178.99|181.87|178.99|181.67|178.79|0
1648145000000|2022-03-24 18:03:20|181.77|178.89|181.87|178.99|181.87|178.99|181.77|178.89|0
1648145010000|2022-03-24 18:03:30|181.77|178.89|181.77|178.89|181.77|178.89|181.77|178.89|0
1648145020000|2022-03-24 18:03:40|181.82|178.94|181.87|178.99|181.87|178.99|181.77|178.89|0
1648145030000|2022-03-24 18:03:50|181.91|179.03|181.97|179.09|181.97|179.09|181.91|179.03|0
1648145040000|2022-03-24 18:04:00|182.06|179.18|182.46|179.58|182.56|179.68|182.06|179.18|0
1648145050000|2022-03-24 18:04:10|182.36|179.48|182.66|179.78|182.66|179.78|182.36|179.48|0
1648145060000|2022-03-24 18:04:20|182.76|179.88|182.56|179.68|182.76|179.88|182.56|179.68|0
1648145070000|2022-03-24 18:04:30|182.61|179.73|182.86|179.98|182.86|179.98|182.61|179.73|0
1648145080000|2022-03-24 18:04:40|182.76|179.88|182.96|180.08|182.96|180.08|182.76|179.88|0
1648145090000|2022-03-24 18:04:50|183.06|180.18|182.76|179.88|183.06|180.18|182.76|179.88|0
1648145100000|2022-03-24 18:05:00|182.66|179.78|182.36|179.48|182.66|179.78|182.36|179.48|0
1648145110000|2022-03-24 18:05:10|182.46|179.58|182.36|179.48|182.46|179.58|182.36|179.48|0
1648145120000|2022-03-24 18:05:20|182.46|179.58|182.41|179.53|182.46|179.58|182.36|179.48|0
1648145130000|2022-03-24 18:05:30|182.46|179.58|182.36|179.48|182.46|179.58|182.36|179.48|0
1648145140000|2022-03-24 18:05:40|182.46|179.58|182.46|179.58|182.46|179.58|182.46|179.58|0
1648145150000|2022-03-24 18:05:50|182.26|179.38|182.56|179.68|182.56|179.68|182.26|179.38|0
1648145160000|2022-03-24 18:06:00|182.36|179.48|182.06|179.18|182.36|179.48|182.06|179.18|0
1648145170000|2022-03-24 18:06:10|182.16|179.28|182.16|179.28|182.16|179.28|182.16|179.28|0
1648145180000|2022-03-24 18:06:20|181.96|179.08|182.06|179.18|182.11|179.23|181.96|179.08|0
1648145190000|2022-03-24 18:06:30|182.26|179.38|182.36|179.48|182.36|179.48|182.26|179.38|0
1648145200000|2022-03-24 18:06:40|182.26|179.38|182.16|179.28|182.26|179.38|182.16|179.28|0
1648145210000|2022-03-24 18:06:50|182.06|179.18|182.16|179.28|182.16|179.28|182.06|179.18|0
1648145220000|2022-03-24 18:07:00|182.26|179.38|182.16|179.28|182.26|179.38|182.16|179.28|0
1648145230000|2022-03-24 18:07:10|182.06|179.18|182.06|179.18|182.16|179.28|182.06|179.18|0
1648145240000|2022-03-24 18:07:20|182.16|179.28|182.06|179.18|182.16|179.28|181.96|179.08|0
1648145250000|2022-03-24 18:07:30|181.96|179.08|182.26|179.38|182.26|179.38|181.96|179.08|0
1648145260000|2022-03-24 18:07:40|182.16|179.28|182.11|179.23|182.16|179.28|182.11|179.23|0
1648145270000|2022-03-24 18:07:50|182.26|179.38|182.06|179.18|182.26|179.38|182.06|179.18|0
1648145280000|2022-03-24 18:08:00|181.96|179.08|181.57|178.69|181.96|179.08|181.57|178.69|0
1648145290000|2022-03-24 18:08:10|181.27|178.39|181.27|178.39|181.27|178.39|181.17|178.29|0
1648145300000|2022-03-24 18:08:20|181.17|178.29|181.27|178.39|181.27|178.39|181.17|178.29|0
1648145310000|2022-03-24 18:08:30|181.37|178.49|181.42|178.54|181.42|178.54|181.37|178.49|0
1648145320000|2022-03-24 18:08:40|181.47|178.59|181.37|178.49|181.47|178.59|181.17|178.29|0
1648145330000|2022-03-24 18:08:50|181.17|178.29|181.17|178.29|181.17|178.29|181.02|178.14|0
1648145340000|2022-03-24 18:09:00|180.97|178.09|181.07|178.19|181.07|178.19|180.97|178.09|0
1648145350000|2022-03-24 18:09:10|181.27|178.39|180.97|178.09|181.27|178.39|180.97|178.09|0
1648145360000|2022-03-24 18:09:20|181.17|178.29|181.17|178.29|181.17|178.29|181.17|178.29|0
1648145370000|2022-03-24 18:09:30|181.27|178.39|181.17|178.29|181.27|178.39|181.17|178.29|0
1648145380000|2022-03-24 18:09:40|181.07|178.19|180.87|177.99|181.07|178.19|180.87|177.99|0
1648145390000|2022-03-24 18:09:50|180.78|177.9|180.97|178.09|180.97|178.09|180.68|177.8|0
1648145400000|2022-03-24 18:10:00|181.07|178.19|180.78|177.9|181.07|178.19|180.78|177.9|0
1648145410000|2022-03-24 18:10:10|180.58|177.7|180.38|177.5|180.58|177.7|180.38|177.5|0
1648145420000|2022-03-24 18:10:20|180.18|177.3|179.79|176.91|180.18|177.3|179.79|176.91|0
1648145430000|2022-03-24 18:10:30|179.69|176.81|179.79|176.91|179.79|176.91|179.69|176.81|0
1648145440000|2022-03-24 18:10:40|179.49|176.61|179.59|176.71|179.59|176.71|179.44|176.56|0
1648145450000|2022-03-24 18:10:50|179.69|176.81|179.69|176.81|179.69|176.81|179.59|176.71|0
1648145460000|2022-03-24 18:11:00|179.59|176.71|179.69|176.81|179.79|176.91|179.59|176.71|0
1648145470000|2022-03-24 18:11:10|179.59|176.71|179.59|176.71|179.69|176.81|179.59|176.71|0
1648145480000|2022-03-24 18:11:20|179.49|176.61|179.49|176.61|179.49|176.61|179.49|176.61|0
1648145490000|2022-03-24 18:11:30|179.3|176.42|179.4|176.52|179.4|176.52|179.3|176.42|0
1648145500000|2022-03-24 18:11:40|179.3|176.42|179.34|176.46|179.34|176.46|179.3|176.42|0
1648145510000|2022-03-24 18:11:50|179.49|176.61|179.69|176.81|179.69|176.81|179.49|176.61|0
1648145520000|2022-03-24 18:12:00|179.89|177.01|180.18|177.3|180.18|177.3|179.89|177.01|0
1648145530000|2022-03-24 18:12:10|180.08|177.2|180.18|177.3|180.18|177.3|180.08|177.2|0
1648145540000|2022-03-24 18:12:20|180.28|177.4|180.33|177.45|180.33|177.45|180.18|177.3|0
1648145550000|2022-03-24 18:12:30|180.48|177.6|180.58|177.7|180.58|177.7|180.38|177.5|0
1648145560000|2022-03-24 18:12:40|180.48|177.6|180.48|177.6|180.48|177.6|180.48|177.6|0
1648145570000|2022-03-24 18:12:50|180.58|177.7|180.58|177.7|180.58|177.7|180.58|177.7|0
1648145580000|2022-03-24 18:13:00|180.68|177.8|180.68|177.8|180.77|177.89|180.68|177.8|0
1648145590000|2022-03-24 18:13:10|180.58|177.7|180.68|177.8|180.68|177.8|180.38|177.5|0
1648145600000|2022-03-24 18:13:20|180.77|177.89|180.68|177.8|180.77|177.89|180.58|177.7|0
1648145610000|2022-03-24 18:13:30|180.77|177.89|180.77|177.89|180.87|177.99|180.77|177.89|0
1648145620000|2022-03-24 18:13:40|180.82|177.94|180.87|177.99|180.87|177.99|180.77|177.89|0
1648145630000|2022-03-24 18:13:50|180.97|178.09|181.07|178.19|181.07|178.19|180.97|178.09|0
1648145640000|2022-03-24 18:14:00|181.17|178.29|180.97|178.09|181.17|178.29|180.97|178.09|0
1648145650000|2022-03-24 18:14:10|180.87|177.99|180.77|177.89|180.87|177.99|180.77|177.89|0
1648145660000|2022-03-24 18:14:20|180.87|177.99|181.07|178.19|181.07|178.19|180.87|177.99|0
1648145670000|2022-03-24 18:14:30|180.97|178.09|181.07|178.19|181.07|178.19|180.97|178.09|0
1648145680000|2022-03-24 18:14:40|180.97|178.09|180.77|177.89|181.07|178.19|180.77|177.89|0
1648145700000|2022-03-24 18:15:00|180.87|177.99|181.07|178.19|181.07|178.19|180.82|177.94|0
1648145710000|2022-03-24 18:15:10|180.97|178.09|181.17|178.29|181.17|178.29|180.87|177.99|0
1648145720000|2022-03-24 18:15:20|181.27|178.39|181.57|178.69|181.57|178.69|181.27|178.39|0
1648145730000|2022-03-24 18:15:30|181.47|178.59|181.57|178.69|181.57|178.69|181.47|178.59|0
1648145740000|2022-03-24 18:15:40|181.47|178.59|181.17|178.29|181.47|178.59|181.17|178.29|0
1648145750000|2022-03-24 18:15:50|181.22|178.34|181.27|178.39|181.27|178.39|181.17|178.29|0
1648145760000|2022-03-24 18:16:00|181.17|178.29|180.87|177.99|181.17|178.29|180.77|177.89|0
1648145770000|2022-03-24 18:16:10|180.77|177.89|180.97|178.09|180.97|178.09|180.77|177.89|0
1648145780000|2022-03-24 18:16:20|180.87|177.99|180.67|177.79|180.87|177.99|180.67|177.79|0
1648145790000|2022-03-24 18:16:30|180.87|177.99|180.72|177.84|180.87|177.99|180.72|177.84|0
1648145800000|2022-03-24 18:16:40|180.67|177.79|180.87|177.99|180.87|177.99|180.67|177.79|0
1648145810000|2022-03-24 18:16:50|180.97|178.09|180.87|177.99|180.97|178.09|180.77|177.89|0
1648145820000|2022-03-24 18:17:00|180.97|178.09|181.27|178.39|181.27|178.39|180.97|178.09|0
1648145830000|2022-03-24 18:17:10|181.17|178.29|181.27|178.39|181.27|178.39|181.17|178.29|0
1648145840000|2022-03-24 18:17:20|181.17|178.29|181.07|178.19|181.17|178.29|181.07|178.19|0
1648145850000|2022-03-24 18:17:30|180.97|178.09|181.17|178.29|181.17|178.29|180.97|178.09|0
1648145860000|2022-03-24 18:17:40|180.87|177.99|180.77|177.89|180.87|177.99|180.77|177.89|0
1648145870000|2022-03-24 18:17:50|180.87|177.99|180.87|177.99|180.97|178.09|180.87|177.99|0
1648145880000|2022-03-24 18:18:00|180.97|178.09|180.67|177.79|180.97|178.09|180.67|177.79|0
1648145890000|2022-03-24 18:18:10|180.77|177.89|180.58|177.7|180.87|177.99|180.58|177.7|0
1648145900000|2022-03-24 18:18:20|180.67|177.79|180.48|177.6|180.67|177.79|180.48|177.6|0
1648145910000|2022-03-24 18:18:30|180.58|177.7|180.77|177.89|180.77|177.89|180.48|177.6|0
1648145920000|2022-03-24 18:18:40|180.58|177.7|180.58|177.7|180.58|177.7|180.58|177.7|0
1648145930000|2022-03-24 18:18:50|180.48|177.6|180.38|177.5|180.48|177.6|180.38|177.5|0
1648145940000|2022-03-24 18:19:00|180.58|177.7|180.38|177.5|180.67|177.79|180.38|177.5|0
1648145950000|2022-03-24 18:19:10|180.48|177.6|180.48|177.6|180.58|177.7|180.48|177.6|0
1648145960000|2022-03-24 18:19:20|180.38|177.5|180.57|177.69|180.57|177.69|180.38|177.5|0
1648145970000|2022-03-24 18:19:30|180.48|177.6|180.52|177.64|180.57|177.69|180.48|177.6|0
1648145980000|2022-03-24 18:19:40|180.57|177.69|180.67|177.79|180.67|177.79|180.48|177.6|0
1648145990000|2022-03-24 18:19:50|180.52|177.64|180.57|177.69|180.57|177.69|180.52|177.64|0
1648146000000|2022-03-24 18:20:00|180.72|177.84|180.57|177.69|180.72|177.84|180.48|177.6|0
1648146010000|2022-03-24 18:20:10|180.48|177.6|180.57|177.69|180.57|177.69|180.38|177.5|0
1648146020000|2022-03-24 18:20:20|180.48|177.6|180.38|177.5|180.48|177.6|180.38|177.5|0
1648146030000|2022-03-24 18:20:30|180.28|177.4|180.08|177.2|180.38|177.5|179.98|177.1|0
1648146040000|2022-03-24 18:20:40|179.98|177.1|179.88|177|179.98|177.1|179.88|177|0
1648146050000|2022-03-24 18:20:50|180.03|177.15|179.98|177.1|180.08|177.2|179.98|177.1|0
1648146060000|2022-03-24 18:21:00|180.08|177.2|180.18|177.3|180.28|177.4|180.08|177.2|0
1648146070000|2022-03-24 18:21:10|180.28|177.4|180.28|177.4|180.28|177.4|180.28|177.4|0
1648146080000|2022-03-24 18:21:20|180.33|177.45|180.18|177.3|180.33|177.45|180.18|177.3|0
1648146090000|2022-03-24 18:21:30|179.98|177.1|179.88|177|179.98|177.1|179.88|177|0
1648146100000|2022-03-24 18:21:40|179.79|176.91|179.79|176.91|179.79|176.91|179.79|176.91|0
1648146110000|2022-03-24 18:21:50|179.83|176.95|179.98|177.1|180.08|177.2|179.83|176.95|0
1648146120000|2022-03-24 18:22:00|180.08|177.2|179.88|177|180.08|177.2|179.83|176.95|0
1648146130000|2022-03-24 18:22:10|179.79|176.91|179.59|176.71|179.79|176.91|179.59|176.71|0
1648146140000|2022-03-24 18:22:20|179.69|176.81|179.64|176.76|179.69|176.81|179.64|176.76|0
1648146150000|2022-03-24 18:22:30|179.59|176.71|179.59|176.71|179.69|176.81|179.59|176.71|0
1648146160000|2022-03-24 18:22:40|179.69|176.81|179.98|177.1|180.18|177.3|179.69|176.81|0
1648146170000|2022-03-24 18:22:50|180.03|177.15|180.08|177.2|180.08|177.2|179.88|177|0
1648146180000|2022-03-24 18:23:00|179.79|176.91|179.69|176.81|179.88|177|179.69|176.81|0
1648146190000|2022-03-24 18:23:10|179.79|176.91|179.29|176.41|179.79|176.91|179.29|176.41|0
1648146200000|2022-03-24 18:23:20|179|176.12|179.1|176.22|179.1|176.22|179|176.12|0
1648146210000|2022-03-24 18:23:30|179|176.12|179.2|176.32|179.2|176.32|179|176.12|0
1648146220000|2022-03-24 18:23:40|179.24|176.36|179.39|176.51|179.39|176.51|179.2|176.32|0
1648146230000|2022-03-24 18:23:50|179.29|176.41|179.59|176.71|179.59|176.71|179.29|176.41|0
1648146240000|2022-03-24 18:24:00|179.88|177|179.88|177|179.88|177|179.69|176.81|0
1648146250000|2022-03-24 18:24:10|179.78|176.9|179.59|176.71|179.78|176.9|179.59|176.71|0
1648146260000|2022-03-24 18:24:20|179.69|176.81|179.69|176.81|179.69|176.81|179.69|176.81|0
1648146270000|2022-03-24 18:24:30|179.59|176.71|179.59|176.71|179.69|176.81|179.59|176.71|0
1648146280000|2022-03-24 18:24:40|179.54|176.66|179.59|176.71|179.59|176.71|179.54|176.66|0
1648146290000|2022-03-24 18:24:50|179.49|176.61|179.59|176.71|179.63|176.75|179.49|176.61|0
1648146300000|2022-03-24 18:25:00|179.69|176.81|180.08|177.2|180.08|177.2|179.69|176.81|0
1648146310000|2022-03-24 18:25:10|179.98|177.1|180.08|177.2|180.08|177.2|179.98|177.1|0
1648146320000|2022-03-24 18:25:20|179.98|177.1|179.88|177|179.98|177.1|179.88|177|0
1648146330000|2022-03-24 18:25:30|179.78|176.9|180.08|177.2|180.08|177.2|179.78|176.9|0
1648146340000|2022-03-24 18:25:40|180.18|177.3|180.08|177.2|180.18|177.3|180.08|177.2|0
1648146350000|2022-03-24 18:25:50|180.28|177.4|180.08|177.2|180.28|177.4|180.08|177.2|0
1648146360000|2022-03-24 18:26:00|180.28|177.4|180.28|177.4|180.28|177.4|180.18|177.3|0
1648146370000|2022-03-24 18:26:10|180.38|177.5|180.28|177.4|180.38|177.5|180.28|177.4|0
1648146380000|2022-03-24 18:26:20|180.38|177.5|180.18|177.3|180.38|177.5|180.18|177.3|0
1648146390000|2022-03-24 18:26:30|180.28|177.4|180.18|177.3|180.28|177.4|180.18|177.3|0
1648146400000|2022-03-24 18:26:40|180.08|177.2|179.69|176.81|180.08|177.2|179.69|176.81|0
1648146410000|2022-03-24 18:26:50|179.59|176.71|179.78|176.9|179.78|176.9|179.59|176.71|0
1648146420000|2022-03-24 18:27:00|179.69|176.81|179.54|176.66|179.69|176.81|179.54|176.66|0
1648146430000|2022-03-24 18:27:10|179.39|176.51|179.39|176.51|179.49|176.61|179.39|176.51|0
1648146440000|2022-03-24 18:27:20|179.29|176.41|179.44|176.56|179.44|176.56|179.29|176.41|0
1648146450000|2022-03-24 18:27:30|179.59|176.71|179.69|176.81|179.78|176.9|179.59|176.71|0
1648146460000|2022-03-24 18:27:40|179.44|176.56|179.49|176.61|179.49|176.61|179.39|176.51|0
1648146470000|2022-03-24 18:27:50|179.39|176.51|179.39|176.51|179.39|176.51|179.19|176.31|0
1648146480000|2022-03-24 18:28:00|179.29|176.41|179.29|176.41|179.29|176.41|179.19|176.31|0
1648146490000|2022-03-24 18:28:10|179.49|176.61|179.49|176.61|179.49|176.61|179.39|176.51|0
1648146500000|2022-03-24 18:28:20|179.54|176.66|179.49|176.61|179.54|176.66|179.49|176.61|0
1648146510000|2022-03-24 18:28:30|179.59|176.71|179.78|176.9|179.78|176.9|179.59|176.71|0
1648146520000|2022-03-24 18:28:40|179.88|177|179.93|177.05|179.93|177.05|179.78|176.9|0
1648146530000|2022-03-24 18:28:50|179.88|177|179.78|176.9|179.98|177.1|179.78|176.9|0
1648146540000|2022-03-24 18:29:00|179.93|177.05|179.88|177|179.93|177.05|179.88|177|0
1648146550000|2022-03-24 18:29:10|179.68|176.8|179.88|177|179.88|177|179.68|176.8|0
1648146560000|2022-03-24 18:29:20|179.78|176.9|179.59|176.71|179.78|176.9|179.59|176.71|0
1648146570000|2022-03-24 18:29:30|179.68|176.8|179.59|176.71|179.68|176.8|179.59|176.71|0
1648146580000|2022-03-24 18:29:40|179.68|176.8|180.08|177.2|180.08|177.2|179.68|176.8|0
1648146590000|2022-03-24 18:29:50|180.03|177.15|180.08|177.2|180.18|177.3|180.03|177.15|0
1648146600000|2022-03-24 18:30:00|180.18|177.3|180.08|177.2|180.18|177.3|179.98|177.1|0
1648146610000|2022-03-24 18:30:10|179.98|177.1|180.18|177.3|180.18|177.3|179.98|177.1|0
1648146620000|2022-03-24 18:30:20|179.98|177.1|180.18|177.3|180.18|177.3|179.93|177.05|0
1648146630000|2022-03-24 18:30:30|180.28|177.4|180.47|177.59|180.47|177.59|180.28|177.4|0
1648146640000|2022-03-24 18:30:40|180.57|177.69|180.57|177.69|180.57|177.69|180.57|177.69|0
1648146650000|2022-03-24 18:30:50|180.28|177.4|180.32|177.44|180.32|177.44|180.28|177.4|0
1648146660000|2022-03-24 18:31:00|180.27|177.39|180.52|177.64|180.57|177.69|180.27|177.39|0
1648146670000|2022-03-24 18:31:10|180.37|177.49|180.57|177.69|180.57|177.69|180.37|177.49|0
1648146680000|2022-03-24 18:31:20|180.47|177.59|180.37|177.49|180.47|177.59|180.37|177.49|0
1648146690000|2022-03-24 18:31:30|180.18|177.3|179.78|176.9|180.18|177.3|179.78|176.9|0
1648146700000|2022-03-24 18:31:40|179.59|176.71|179.29|176.41|179.59|176.71|179.29|176.41|0
1648146710000|2022-03-24 18:31:50|179.19|176.31|179.39|176.51|179.39|176.51|179.19|176.31|0
1648146720000|2022-03-24 18:32:00|179.68|176.8|179.78|176.9|179.88|177|179.68|176.8|0
1648146730000|2022-03-24 18:32:10|179.83|176.95|179.59|176.71|179.83|176.95|179.44|176.56|0
1648146740000|2022-03-24 18:32:20|179.49|176.61|179.49|176.61|179.53|176.65|179.39|176.51|0
1648146750000|2022-03-24 18:32:30|179.78|176.9|179.78|176.9|179.88|177|179.78|176.9|0
1648146760000|2022-03-24 18:32:40|179.88|177|179.98|177.1|180.18|177.3|179.88|177|0
1648146770000|2022-03-24 18:32:50|180.03|177.15|179.98|177.1|180.03|177.15|179.88|177|0
1648146780000|2022-03-24 18:33:00|179.88|177|179.78|176.9|179.88|177|179.78|176.9|0
1648146790000|2022-03-24 18:33:10|179.83|176.95|179.93|177.05|179.93|177.05|179.83|176.95|0
1648146800000|2022-03-24 18:33:20|179.98|177.1|179.68|176.8|179.98|177.1|179.58|176.7|0
1648146810000|2022-03-24 18:33:30|179.63|176.75|179.68|176.8|179.68|176.8|179.63|176.75|0
1648146820000|2022-03-24 18:33:40|179.58|176.7|179.49|176.61|179.58|176.7|179.49|176.61|0
1648146830000|2022-03-24 18:33:50|179.58|176.7|179.63|176.75|179.63|176.75|179.58|176.7|0
1648146840000|2022-03-24 18:34:00|179.78|176.9|179.78|176.9|179.78|176.9|179.68|176.8|0
1648146850000|2022-03-24 18:34:10|179.58|176.7|179.49|176.61|179.58|176.7|179.39|176.51|0
1648146860000|2022-03-24 18:34:20|179.39|176.51|179.29|176.41|179.39|176.51|179.29|176.41|0
1648146870000|2022-03-24 18:34:30|179.39|176.51|179.19|176.31|179.39|176.51|179.19|176.31|0
1648146880000|2022-03-24 18:34:40|179.09|176.21|178.8|175.92|179.09|176.21|178.8|175.92|0
1648146890000|2022-03-24 18:34:50|178.99|176.11|179.19|176.31|179.19|176.31|178.99|176.11|0
1648146900000|2022-03-24 18:35:00|179.29|176.41|178.75|175.87|179.29|176.41|178.75|175.87|0
1648146910000|2022-03-24 18:35:10|178.6|175.72|178.6|175.72|178.7|175.82|178.6|175.72|0
1648146920000|2022-03-24 18:35:20|178.8|175.92|178.9|176.02|178.99|176.11|178.8|175.92|0
1648146930000|2022-03-24 18:35:30|178.8|175.92|178.9|176.02|178.9|176.02|178.8|175.92|0
1648146940000|2022-03-24 18:35:40|178.8|175.92|178.7|175.82|178.9|176.02|178.7|175.82|0
1648146950000|2022-03-24 18:35:50|178.9|176.02|178.7|175.82|178.9|176.02|178.7|175.82|0
1648146960000|2022-03-24 18:36:00|178.9|176.02|178.7|175.82|178.9|176.02|178.6|175.72|0
1648146970000|2022-03-24 18:36:10|178.6|175.72|178.6|175.72|178.6|175.72|178.5|175.62|0
1648146980000|2022-03-24 18:36:20|178.7|175.82|178.7|175.82|178.8|175.92|178.7|175.82|0
1648146990000|2022-03-24 18:36:30|178.9|176.02|178.8|175.92|178.9|176.02|178.8|175.92|0
1648147000000|2022-03-24 18:36:40|178.7|175.82|178.7|175.82|178.7|175.82|178.7|175.82|0
1648147010000|2022-03-24 18:36:50|178.8|175.92|178.9|176.02|178.99|176.11|178.8|175.92|0
1648147020000|2022-03-24 18:37:00|178.99|176.11|179.09|176.21|179.09|176.21|178.99|176.11|0
1648147030000|2022-03-24 18:37:10|178.99|176.11|178.99|176.11|178.99|176.11|178.99|176.11|0
1648147040000|2022-03-24 18:37:20|178.94|176.06|178.99|176.11|178.99|176.11|178.8|175.92|0
1648147050000|2022-03-24 18:37:30|178.9|176.02|178.7|175.82|178.9|176.02|178.7|175.82|0
1648147060000|2022-03-24 18:37:40|178.8|175.92|178.6|175.72|178.8|175.92|178.6|175.72|0
1648147070000|2022-03-24 18:37:50|178.7|175.82|178.7|175.82|178.7|175.82|178.7|175.82|0
1648147080000|2022-03-24 18:38:00|178.8|175.92|179.29|176.41|179.39|176.51|178.8|175.92|0
1648147090000|2022-03-24 18:38:10|179.39|176.51|179.34|176.46|179.39|176.51|179.34|176.46|0
1648147100000|2022-03-24 18:38:20|179.29|176.41|179.19|176.31|179.48|176.6|179.19|176.31|0
1648147110000|2022-03-24 18:38:30|179.09|176.21|179.04|176.16|179.09|176.21|179.04|176.16|0
1648147120000|2022-03-24 18:38:40|178.99|176.11|178.99|176.11|178.99|176.11|178.9|176.02|0
1648147130000|2022-03-24 18:38:50|179.09|176.21|179.19|176.31|179.29|176.41|179.09|176.21|0
1648147140000|2022-03-24 18:39:00|179.29|176.41|179.29|176.41|179.29|176.41|179.19|176.31|0
1648147150000|2022-03-24 18:39:10|179.09|176.21|178.99|176.11|179.09|176.21|178.99|176.11|0
1648147160000|2022-03-24 18:39:20|179.09|176.21|179.29|176.41|179.29|176.41|179.09|176.21|0
1648147170000|2022-03-24 18:39:30|179.19|176.31|179.39|176.51|179.39|176.51|179.19|176.31|0
1648147180000|2022-03-24 18:39:40|179.48|176.6|179.58|176.7|179.58|176.7|179.48|176.6|0
1648147190000|2022-03-24 18:39:50|179.78|176.9|179.78|176.9|179.88|177|179.78|176.9|0
1648147200000|2022-03-24 18:40:00|179.88|177|179.88|177|179.88|177|179.68|176.8|0
1648147220000|2022-03-24 18:40:20|179.98|177.1|179.78|176.9|179.98|177.1|179.78|176.9|0
1648147230000|2022-03-24 18:40:30|179.88|177|179.68|176.8|179.88|177|179.58|176.7|0
1648147240000|2022-03-24 18:40:40|179.88|177|179.88|177|179.88|177|179.83|176.95|0
1648147250000|2022-03-24 18:40:50|179.98|177.1|180.07|177.19|180.07|177.19|179.98|177.1|0
1648147260000|2022-03-24 18:41:00|179.98|177.1|179.78|176.9|179.98|177.1|179.78|176.9|0
1648147270000|2022-03-24 18:41:10|179.83|176.95|179.68|176.8|179.83|176.95|179.68|176.8|0
1648147280000|2022-03-24 18:41:20|179.63|176.75|179.78|176.9|179.78|176.9|179.63|176.75|0
1648147290000|2022-03-24 18:41:30|179.88|177|179.68|176.8|179.88|177|179.68|176.8|0
1648147300000|2022-03-24 18:41:40|179.78|176.9|179.68|176.8|179.83|176.95|179.68|176.8|0
1648147310000|2022-03-24 18:41:50|179.48|176.6|179.48|176.6|179.58|176.7|179.48|176.6|0
1648147320000|2022-03-24 18:42:00|179.68|176.8|179.58|176.7|179.68|176.8|179.58|176.7|0
1648147330000|2022-03-24 18:42:10|179.29|176.41|179.39|176.51|179.39|176.51|179.29|176.41|0
1648147340000|2022-03-24 18:42:20|179.58|176.7|179.38|176.5|179.58|176.7|179.38|176.5|0
1648147350000|2022-03-24 18:42:30|179.29|176.41|179.29|176.41|179.29|176.41|179.29|176.41|0
1648147360000|2022-03-24 18:42:40|179.38|176.5|179.68|176.8|179.68|176.8|179.38|176.5|0
1648147370000|2022-03-24 18:42:50|179.58|176.7|179.48|176.6|179.58|176.7|179.48|176.6|0
1648147380000|2022-03-24 18:43:00|179.68|176.8|179.68|176.8|179.68|176.8|179.68|176.8|0
1648147390000|2022-03-24 18:43:10|179.58|176.7|179.19|176.31|179.58|176.7|179.19|176.31|0
1648147400000|2022-03-24 18:43:20|179.38|176.5|179.38|176.5|179.38|176.5|179.38|176.5|0
1648147410000|2022-03-24 18:43:30|179.29|176.41|179.29|176.41|179.29|176.41|179.24|176.36|0
1648147420000|2022-03-24 18:43:40|179.19|176.31|179.43|176.55|179.48|176.6|179.19|176.31|0
1648147430000|2022-03-24 18:43:50|179.38|176.5|179.48|176.6|179.58|176.7|179.38|176.5|0
1648147440000|2022-03-24 18:44:00|179.29|176.41|179.38|176.5|179.48|176.6|179.29|176.41|0
1648147450000|2022-03-24 18:44:10|179.29|176.41|179.68|176.8|179.68|176.8|179.29|176.41|0
1648147460000|2022-03-24 18:44:20|179.58|176.7|179.63|176.75|179.68|176.8|179.58|176.7|0
1648147470000|2022-03-24 18:44:30|179.58|176.7|179.58|176.7|179.78|176.9|179.58|176.7|0
1648147480000|2022-03-24 18:44:40|179.63|176.75|179.48|176.6|179.63|176.75|179.48|176.6|0
1648147490000|2022-03-24 18:44:50|179.38|176.5|179.48|176.6|179.48|176.6|179.38|176.5|0
1648147500000|2022-03-24 18:45:00|179.29|176.41|179.48|176.6|179.58|176.7|179.29|176.41|0
1648147510000|2022-03-24 18:45:10|179.29|176.41|178.99|176.11|179.29|176.41|178.99|176.11|0
1648147520000|2022-03-24 18:45:20|178.7|175.82|178.3|175.42|178.79|175.91|178.3|175.42|0
1648147530000|2022-03-24 18:45:30|178.35|175.47|178.3|175.42|178.4|175.52|178.3|175.42|0
1648147540000|2022-03-24 18:45:40|178.21|175.33|178.11|175.23|178.21|175.33|178.11|175.23|0
1648147550000|2022-03-24 18:45:50|178.21|175.33|178.21|175.33|178.3|175.42|178.21|175.33|0
1648147560000|2022-03-24 18:46:00|178.11|175.23|178.11|175.23|178.11|175.23|177.91|175.03|0
1648147570000|2022-03-24 18:46:10|178.01|175.13|178.3|175.42|178.3|175.42|178.01|175.13|0
1648147580000|2022-03-24 18:46:20|178.4|175.52|178.5|175.62|178.5|175.62|178.3|175.42|0
1648147590000|2022-03-24 18:46:30|178.4|175.52|178.4|175.52|178.6|175.72|178.4|175.52|0
1648147600000|2022-03-24 18:46:40|178.5|175.62|178.4|175.52|178.5|175.62|178.4|175.52|0
1648147610000|2022-03-24 18:46:50|178.5|175.62|178.45|175.57|178.5|175.62|178.4|175.52|0
1648147620000|2022-03-24 18:47:00|178.4|175.52|178.5|175.62|178.5|175.62|178.4|175.52|0
1648147630000|2022-03-24 18:47:10|178.4|175.52|178.6|175.72|178.6|175.72|178.4|175.52|0
1648147640000|2022-03-24 18:47:20|178.79|175.91|178.79|175.91|178.89|176.01|178.79|175.91|0
1648147650000|2022-03-24 18:47:30|178.89|176.01|178.7|175.82|178.89|176.01|178.7|175.82|0
1648147660000|2022-03-24 18:47:40|178.79|175.91|178.7|175.82|178.89|176.01|178.7|175.82|0
1648147670000|2022-03-24 18:47:50|178.79|175.91|178.7|175.82|178.79|175.91|178.7|175.82|0
1648147680000|2022-03-24 18:48:00|178.4|175.52|178.11|175.23|178.4|175.52|178.11|175.23|0
1648147690000|2022-03-24 18:48:10|178.01|175.13|177.62|174.74|178.01|175.13|177.52|174.64|0
1648147700000|2022-03-24 18:48:20|177.42|174.54|177.72|174.84|177.72|174.84|177.42|174.54|0
1648147710000|2022-03-24 18:48:30|177.81|174.93|177.81|174.93|177.81|174.93|177.72|174.84|0
1648147720000|2022-03-24 18:48:40|178.01|175.13|178.3|175.42|178.4|175.52|178.01|175.13|0
1648147730000|2022-03-24 18:48:50|178.21|175.33|178.4|175.52|178.4|175.52|178.11|175.23|0
1648147740000|2022-03-24 18:49:00|178.3|175.42|178.3|175.42|178.3|175.42|178.21|175.33|0
1648147750000|2022-03-24 18:49:10|178.4|175.52|178.4|175.52|178.5|175.62|178.4|175.52|0
1648147760000|2022-03-24 18:49:20|178.5|175.62|178.5|175.62|178.5|175.62|178.5|175.62|0
1648147770000|2022-03-24 18:49:30|178.11|175.23|178.21|175.33|178.21|175.33|178.11|175.23|0
1648147780000|2022-03-24 18:49:40|178.3|175.42|178.21|175.33|178.3|175.42|178.21|175.33|0
1648147800000|2022-03-24 18:50:00|178.4|175.52|178.3|175.42|178.4|175.52|178.3|175.42|0
1648147810000|2022-03-24 18:50:10|178.5|175.62|178.4|175.52|178.5|175.62|178.4|175.52|0
1648147820000|2022-03-24 18:50:20|178.5|175.62|178.6|175.72|178.6|175.72|178.5|175.62|0
1648147830000|2022-03-24 18:50:30|178.5|175.62|178.6|175.72|178.6|175.72|178.5|175.62|0
1648147840000|2022-03-24 18:50:40|178.69|175.81|178.69|175.81|178.69|175.81|178.6|175.72|0
1648147850000|2022-03-24 18:50:50|178.99|176.11|178.99|176.11|178.99|176.11|178.99|176.11|0
1648147860000|2022-03-24 18:51:00|178.89|176.01|179.38|176.5|179.48|176.6|178.89|176.01|0
1648147870000|2022-03-24 18:51:10|179.48|176.6|179.87|176.99|179.87|176.99|179.48|176.6|0
1648147880000|2022-03-24 18:51:20|179.97|177.09|180.27|177.39|180.27|177.39|179.97|177.09|0
1648147890000|2022-03-24 18:51:30|180.37|177.49|180.07|177.19|180.37|177.49|180.07|177.19|0
1648147900000|2022-03-24 18:51:40|179.97|177.09|180.07|177.19|180.07|177.19|179.97|177.09|0
1648147910000|2022-03-24 18:51:50|179.97|177.09|180.27|177.39|180.27|177.39|179.97|177.09|0
1648147920000|2022-03-24 18:52:00|180.17|177.29|179.87|176.99|180.17|177.29|179.87|176.99|0
1648147930000|2022-03-24 18:52:10|179.68|176.8|179.68|176.8|179.68|176.8|179.58|176.7|0
1648147940000|2022-03-24 18:52:20|179.58|176.7|179.48|176.6|179.58|176.7|179.48|176.6|0
1648147950000|2022-03-24 18:52:30|179.38|176.5|179.58|176.7|179.58|176.7|179.38|176.5|0
1648147960000|2022-03-24 18:52:40|179.48|176.6|179.48|176.6|179.48|176.6|179.38|176.5|0
1648147970000|2022-03-24 18:52:50|179.58|176.7|179.48|176.6|179.58|176.7|179.48|176.6|0
1648147980000|2022-03-24 18:53:00|179.87|176.99|179.97|177.09|179.97|177.09|179.87|176.99|0
1648147990000|2022-03-24 18:53:10|180.07|177.19|180.07|177.19|180.17|177.29|180.07|177.19|0
1648148000000|2022-03-24 18:53:20|180.27|177.39|180.17|177.29|180.27|177.39|180.17|177.29|0
1648148010000|2022-03-24 18:53:30|180.37|177.49|180.46|177.58|180.46|177.58|180.37|177.49|0
1648148020000|2022-03-24 18:53:40|180.37|177.49|180.27|177.39|180.37|177.49|180.27|177.39|0
1648148030000|2022-03-24 18:53:50|180.17|177.29|180.07|177.19|180.17|177.29|180.07|177.19|0
1648148040000|2022-03-24 18:54:00|180.17|177.29|180.07|177.19|180.27|177.39|180.07|177.19|0
1648148050000|2022-03-24 18:54:10|179.97|177.09|179.97|177.09|179.97|177.09|179.97|177.09|0
1648148060000|2022-03-24 18:54:20|180.02|177.14|179.97|177.09|180.07|177.19|179.97|177.09|0
1648148070000|2022-03-24 18:54:30|179.77|176.89|179.97|177.09|179.97|177.09|179.77|176.89|0
1648148080000|2022-03-24 18:54:40|179.87|176.99|179.97|177.09|179.97|177.09|179.87|176.99|0
1648148090000|2022-03-24 18:54:50|179.87|176.99|179.97|177.09|179.97|177.09|179.87|176.99|0
1648148100000|2022-03-24 18:55:00|179.87|176.99|179.87|176.99|179.87|176.99|179.87|176.99|0
1648148110000|2022-03-24 18:55:10|179.68|176.8|179.58|176.7|179.68|176.8|179.58|176.7|0
1648148120000|2022-03-24 18:55:20|179.48|176.6|179.48|176.6|179.48|176.6|179.48|176.6|0
1648148130000|2022-03-24 18:55:30|179.68|176.8|179.97|177.09|179.97|177.09|179.68|176.8|0
1648148140000|2022-03-24 18:55:40|180.07|177.19|180.07|177.19|180.07|177.19|179.87|176.99|0
1648148150000|2022-03-24 18:55:50|179.97|177.09|179.87|176.99|179.97|177.09|179.87|176.99|0
1648148160000|2022-03-24 18:56:00|179.77|176.89|179.68|176.8|180.07|177.19|179.68|176.8|0
1648148170000|2022-03-24 18:56:10|179.58|176.7|179.68|176.8|179.68|176.8|179.48|176.6|0
1648148180000|2022-03-24 18:56:20|179.58|176.7|179.58|176.7|179.58|176.7|179.58|176.7|0
1648148190000|2022-03-24 18:56:30|179.68|176.8|179.58|176.7|179.68|176.8|179.58|176.7|0
1648148200000|2022-03-24 18:56:40|179.48|176.6|179.38|176.5|179.48|176.6|179.38|176.5|0
1648148210000|2022-03-24 18:56:50|179.58|176.7|179.72|176.84|179.77|176.89|179.58|176.7|0
1648148220000|2022-03-24 18:57:00|179.87|176.99|179.72|176.84|179.87|176.99|179.72|176.84|0
1648148230000|2022-03-24 18:57:10|179.77|176.89|180.36|177.48|180.36|177.48|179.77|176.89|0
1648148240000|2022-03-24 18:57:20|180.27|177.39|180.27|177.39|180.27|177.39|180.27|177.39|0
1648148250000|2022-03-24 18:57:30|180.36|177.48|180.46|177.58|180.46|177.58|180.36|177.48|0
1648148260000|2022-03-24 18:57:40|180.66|177.78|180.66|177.78|180.66|177.78|180.66|177.78|0
1648148270000|2022-03-24 18:57:50|180.56|177.68|180.46|177.58|180.56|177.68|180.46|177.58|0
1648148280000|2022-03-24 18:58:00|180.56|177.68|180.56|177.68|180.56|177.68|180.46|177.58|0
1648148290000|2022-03-24 18:58:10|180.51|177.63|180.46|177.58|180.56|177.68|180.46|177.58|0
1648148300000|2022-03-24 18:58:20|180.27|177.39|180.36|177.48|180.36|177.48|180.27|177.39|0
1648148310000|2022-03-24 18:58:30|180.46|177.58|180.36|177.48|180.46|177.58|180.36|177.48|0
1648148320000|2022-03-24 18:58:40|180.46|177.58|180.46|177.58|180.46|177.58|180.46|177.58|0
1648148330000|2022-03-24 18:58:50|180.36|177.48|180.46|177.58|180.46|177.58|180.36|177.48|0
1648148340000|2022-03-24 18:59:00|180.56|177.68|180.46|177.58|180.66|177.78|180.46|177.58|0
1648148350000|2022-03-24 18:59:10|180.36|177.48|180.31|177.43|180.36|177.48|180.31|177.43|0
1648148360000|2022-03-24 18:59:20|180.61|177.73|180.36|177.48|180.61|177.73|180.36|177.48|0
1648148370000|2022-03-24 18:59:30|180.51|177.63|180.66|177.78|180.66|177.78|180.46|177.58|0
1648148380000|2022-03-24 18:59:40|180.61|177.73|180.46|177.58|180.61|177.73|180.36|177.48|0
1648148390000|2022-03-24 18:59:50|180.56|177.68|180.36|177.48|180.56|177.68|180.36|177.48|0
1648148400000|2022-03-24 19:00:00|180.21|177.33|180.17|177.29|180.26|177.38|180.17|177.29|0
1648148410000|2022-03-24 19:00:10|180.46|177.58|180.56|177.68|180.56|177.68|180.46|177.58|0
1648148420000|2022-03-24 19:00:20|180.46|177.58|180.36|177.48|180.46|177.58|180.26|177.38|0
1648148430000|2022-03-24 19:00:30|180.46|177.58|180.66|177.78|180.66|177.78|180.46|177.58|0
1648148440000|2022-03-24 19:00:40|180.56|177.68|180.17|177.29|180.56|177.68|180.17|177.29|0
1648148450000|2022-03-24 19:00:50|180.26|177.38|180.07|177.19|180.26|177.38|180.07|177.19|0
1648148460000|2022-03-24 19:01:00|179.97|177.09|179.87|176.99|180.07|177.19|179.87|176.99|0
1648148470000|2022-03-24 19:01:10|179.97|177.09|179.77|176.89|179.97|177.09|179.77|176.89|0
1648148480000|2022-03-24 19:01:20|179.87|176.99|179.67|176.79|179.87|176.99|179.67|176.79|0
1648148490000|2022-03-24 19:01:30|179.77|176.89|179.77|176.89|179.87|176.99|179.77|176.89|0
1648148500000|2022-03-24 19:01:40|179.67|176.79|179.67|176.79|179.77|176.89|179.67|176.79|0
1648148510000|2022-03-24 19:01:50|179.77|176.89|179.57|176.69|179.77|176.89|179.57|176.69|0
1648148520000|2022-03-24 19:02:00|179.08|176.2|178.89|176.01|179.08|176.2|178.89|176.01|0
1648148530000|2022-03-24 19:02:10|178.79|175.91|178.79|175.91|179.08|176.2|178.79|175.91|0
1648148540000|2022-03-24 19:02:20|178.99|176.11|179.08|176.2|179.08|176.2|178.99|176.11|0
1648148550000|2022-03-24 19:02:30|178.99|176.11|178.93|176.05|179.08|176.2|178.93|176.05|0
1648148560000|2022-03-24 19:02:40|178.99|176.11|179.18|176.3|179.18|176.3|178.89|176.01|0
1648148570000|2022-03-24 19:02:50|179.48|176.6|179.52|176.64|179.57|176.69|179.48|176.6|0
1648148580000|2022-03-24 19:03:00|179.48|176.6|179.48|176.6|179.67|176.79|179.48|176.6|0
1648148590000|2022-03-24 19:03:10|179.57|176.69|179.48|176.6|179.57|176.69|179.48|176.6|0
1648148600000|2022-03-24 19:03:20|179.38|176.5|179.38|176.5|179.38|176.5|179.38|176.5|0
1648148610000|2022-03-24 19:03:30|179.48|176.6|179.77|176.89|179.77|176.89|179.38|176.5|0
1648148620000|2022-03-24 19:03:40|180.07|177.19|179.77|176.89|180.07|177.19|179.77|176.89|0
1648148630000|2022-03-24 19:03:50|179.67|176.79|179.87|176.99|179.87|176.99|179.67|176.79|0
1648148640000|2022-03-24 19:04:00|179.77|176.89|179.87|176.99|179.87|176.99|179.77|176.89|0
1648148650000|2022-03-24 19:04:10|179.77|176.89|179.67|176.79|179.77|176.89|179.67|176.79|0
1648148660000|2022-03-24 19:04:20|179.72|176.84|179.67|176.79|179.77|176.89|179.67|176.79|0
1648148670000|2022-03-24 19:04:30|179.77|176.89|179.57|176.69|179.77|176.89|179.57|176.69|0
1648148680000|2022-03-24 19:04:40|179.48|176.6|179.57|176.69|179.67|176.79|179.48|176.6|0
1648148690000|2022-03-24 19:04:50|179.67|176.79|179.77|176.89|179.87|176.99|179.67|176.79|0
1648148700000|2022-03-24 19:05:00|179.57|176.69|179.87|176.99|179.97|177.09|179.57|176.69|0
1648148710000|2022-03-24 19:05:10|179.77|176.89|179.87|176.99|179.87|176.99|179.77|176.89|0
1648148720000|2022-03-24 19:05:20|179.77|176.89|179.77|176.89|179.87|176.99|179.77|176.89|0
1648148730000|2022-03-24 19:05:30|179.57|176.69|179.77|176.89|179.82|176.94|179.57|176.69|0
1648148740000|2022-03-24 19:05:40|179.87|176.99|179.87|176.99|179.97|177.09|179.87|176.99|0
1648148750000|2022-03-24 19:05:50|179.97|177.09|179.97|177.09|179.97|177.09|179.97|177.09|0
1648148760000|2022-03-24 19:06:00|179.87|176.99|179.77|176.89|179.87|176.99|179.77|176.89|0
1648148770000|2022-03-24 19:06:10|179.87|176.99|179.97|177.09|179.97|177.09|179.87|176.99|0
1648148780000|2022-03-24 19:06:20|180.26|177.38|180.31|177.43|180.36|177.48|180.26|177.38|0
1648148790000|2022-03-24 19:06:30|180.36|177.48|180.56|177.68|180.66|177.78|180.36|177.48|0
1648148800000|2022-03-24 19:06:40|180.66|177.78|180.76|177.88|180.76|177.88|180.56|177.68|0
1648148810000|2022-03-24 19:06:50|180.66|177.78|180.95|178.07|180.95|178.07|180.66|177.78|0
1648148820000|2022-03-24 19:07:00|181.05|178.17|181.15|178.27|181.15|178.27|181.05|178.17|0
1648148830000|2022-03-24 19:07:10|180.95|178.07|180.85|177.97|180.95|178.07|180.85|177.97|0
1648148840000|2022-03-24 19:07:20|181.05|178.17|181.15|178.27|181.15|178.27|181.05|178.17|0
1648148850000|2022-03-24 19:07:30|181.55|178.67|181.35|178.47|181.55|178.67|181.35|178.47|0
1648148860000|2022-03-24 19:07:40|181.15|178.27|181.35|178.47|181.4|178.52|181.15|178.27|0
1648148870000|2022-03-24 19:07:50|181.45|178.57|181.55|178.67|181.55|178.67|181.35|178.47|0
1648148880000|2022-03-24 19:08:00|181.45|178.57|181.35|178.47|181.45|178.57|181.35|178.47|0
1648148890000|2022-03-24 19:08:10|181.55|178.67|181.65|178.77|181.65|178.77|181.45|178.57|0
1648148900000|2022-03-24 19:08:20|181.74|178.86|181.84|178.96|181.84|178.96|181.69|178.81|0
1648148910000|2022-03-24 19:08:30|181.94|179.06|181.84|178.96|181.94|179.06|181.74|178.86|0
1648148920000|2022-03-24 19:08:40|181.94|179.06|181.84|178.96|181.94|179.06|181.84|178.96|0
1648148930000|2022-03-24 19:08:50|181.94|179.06|181.94|179.06|181.94|179.06|181.84|178.96|0
1648148940000|2022-03-24 19:09:00|182.04|179.16|182.24|179.36|182.24|179.36|182.04|179.16|0
1648148950000|2022-03-24 19:09:10|182.14|179.26|182.14|179.26|182.14|179.26|182.14|179.26|0
1648148960000|2022-03-24 19:09:20|182.09|179.21|182.34|179.46|182.34|179.46|182.04|179.16|0
1648148970000|2022-03-24 19:09:30|182.44|179.56|182.74|179.86|182.74|179.86|182.44|179.56|0
1648148980000|2022-03-24 19:09:40|182.84|179.96|182.69|179.81|182.84|179.96|182.64|179.76|0
1648148990000|2022-03-24 19:09:50|182.44|179.56|182.44|179.56|182.44|179.56|182.34|179.46|0
1648149000000|2022-03-24 19:10:00|182.24|179.36|182.14|179.26|182.34|179.46|182.14|179.26|0
1648149010000|2022-03-24 19:10:10|182.24|179.36|182.34|179.46|182.34|179.46|182.24|179.36|0
1648149020000|2022-03-24 19:10:20|182.24|179.36|182.64|179.76|182.64|179.76|182.24|179.36|0
1648149030000|2022-03-24 19:10:30|182.74|179.86|182.44|179.56|182.74|179.86|182.44|179.56|0
1648149040000|2022-03-24 19:10:40|182.54|179.66|182.44|179.56|182.54|179.66|182.34|179.46|0
1648149050000|2022-03-24 19:10:50|182.54|179.66|182.44|179.56|182.54|179.66|182.44|179.56|0
1648149060000|2022-03-24 19:11:00|182.49|179.61|182.54|179.66|182.54|179.66|182.44|179.56|0
1648149070000|2022-03-24 19:11:10|182.44|179.56|182.34|179.46|182.44|179.56|182.34|179.46|0
1648149080000|2022-03-24 19:11:20|182.64|179.76|182.59|179.71|182.64|179.76|182.54|179.66|0
1648149090000|2022-03-24 19:11:30|182.64|179.76|182.64|179.76|182.64|179.76|182.64|179.76|0
1648149100000|2022-03-24 19:11:40|182.59|179.71|182.44|179.56|182.64|179.76|182.44|179.56|0
1648149110000|2022-03-24 19:11:50|182.34|179.46|182.34|179.46|182.44|179.56|182.24|179.36|0
1648149120000|2022-03-24 19:12:00|182.24|179.36|182.34|179.46|182.34|179.46|182.19|179.31|0
1648149130000|2022-03-24 19:12:10|182.44|179.56|182.44|179.56|182.54|179.66|182.44|179.56|0
1648149140000|2022-03-24 19:12:20|182.34|179.46|182.44|179.56|182.44|179.56|182.34|179.46|0
1648149150000|2022-03-24 19:12:30|182.54|179.66|182.64|179.76|182.64|179.76|182.54|179.66|0
1648149160000|2022-03-24 19:12:40|182.54|179.66|182.74|179.86|182.74|179.86|182.44|179.56|0
1648149170000|2022-03-24 19:12:50|182.84|179.96|182.84|179.96|182.84|179.96|182.74|179.86|0
1648149180000|2022-03-24 19:13:00|182.74|179.86|182.54|179.66|182.74|179.86|182.54|179.66|0
1648149190000|2022-03-24 19:13:10|182.64|179.76|182.74|179.86|182.74|179.86|182.64|179.76|0
1648149200000|2022-03-24 19:13:20|182.64|179.76|182.64|179.76|182.74|179.86|182.64|179.76|0
1648149210000|2022-03-24 19:13:30|182.58|179.7|182.54|179.66|182.58|179.7|182.54|179.66|0
1648149230000|2022-03-24 19:13:50|182.64|179.76|182.58|179.7|182.64|179.76|182.54|179.66|0
1648149240000|2022-03-24 19:14:00|182.64|179.76|182.64|179.76|182.64|179.76|182.54|179.66|0
1648149250000|2022-03-24 19:14:10|182.54|179.66|182.54|179.66|182.54|179.66|182.54|179.66|0
1648149260000|2022-03-24 19:14:20|182.44|179.56|182.44|179.56|182.44|179.56|182.44|179.56|0
1648149270000|2022-03-24 19:14:30|182.64|179.76|182.74|179.86|182.74|179.86|182.64|179.76|0
1648149280000|2022-03-24 19:14:40|182.54|179.66|182.64|179.76|182.64|179.76|182.54|179.66|0
1648149290000|2022-03-24 19:14:50|182.74|179.86|182.83|179.95|182.83|179.95|182.74|179.86|0
1648149300000|2022-03-24 19:15:00|182.74|179.86|182.74|179.86|182.74|179.86|182.74|179.86|0
1648149310000|2022-03-24 19:15:10|182.54|179.66|182.44|179.56|182.54|179.66|182.44|179.56|0
1648149320000|2022-03-24 19:15:20|182.34|179.46|182.24|179.36|182.34|179.46|182.24|179.36|0
1648149330000|2022-03-24 19:15:30|182.34|179.46|182.44|179.56|182.44|179.56|182.34|179.46|0
1648149340000|2022-03-24 19:15:40|182.34|179.46|182.24|179.36|182.34|179.46|182.24|179.36|0
1648149350000|2022-03-24 19:15:50|182.44|179.56|182.54|179.66|182.54|179.66|182.44|179.56|0
1648149360000|2022-03-24 19:16:00|182.44|179.56|182.44|179.56|182.44|179.56|182.44|179.56|0
1648149370000|2022-03-24 19:16:10|182.48|179.6|182.44|179.56|182.48|179.6|182.44|179.56|0
1648149380000|2022-03-24 19:16:20|182.54|179.66|182.54|179.66|182.54|179.66|182.44|179.56|0
1648149390000|2022-03-24 19:16:30|182.44|179.56|182.54|179.66|182.54|179.66|182.44|179.56|0
1648149400000|2022-03-24 19:16:40|182.64|179.76|182.73|179.85|182.83|179.95|182.64|179.76|0
1648149410000|2022-03-24 19:16:50|182.83|179.95|183.03|180.15|183.03|180.15|182.83|179.95|0
1648149420000|2022-03-24 19:17:00|183.23|180.35|183.33|180.45|183.53|180.65|183.23|180.35|0
1648149430000|2022-03-24 19:17:10|183.03|180.15|182.83|179.95|183.03|180.15|182.83|179.95|0
1648149440000|2022-03-24 19:17:20|183.03|180.15|183.03|180.15|183.13|180.25|182.93|180.05|0
1648149450000|2022-03-24 19:17:30|183.13|180.25|182.78|179.9|183.23|180.35|182.78|179.9|0
1648149460000|2022-03-24 19:17:40|182.73|179.85|182.93|180.05|182.93|180.05|182.73|179.85|0
1648149470000|2022-03-24 19:17:50|183.03|180.15|182.83|179.95|183.03|180.15|182.83|179.95|0
1648149480000|2022-03-24 19:18:00|182.73|179.85|182.63|179.75|182.73|179.85|182.63|179.75|0
1648149490000|2022-03-24 19:18:10|182.78|179.9|182.73|179.85|182.83|179.95|182.73|179.85|0
1648149500000|2022-03-24 19:18:20|182.63|179.75|182.73|179.85|182.73|179.85|182.63|179.75|0
1648149510000|2022-03-24 19:18:30|182.54|179.66|182.83|179.95|182.83|179.95|182.54|179.66|0
1648149520000|2022-03-24 19:18:40|182.93|180.05|183.03|180.15|183.03|180.15|182.93|180.05|0
1648149530000|2022-03-24 19:18:50|183.13|180.25|183.03|180.15|183.13|180.25|183.03|180.15|0
1648149540000|2022-03-24 19:19:00|183.13|180.25|183.23|180.35|183.23|180.35|183.13|180.25|0
1648149550000|2022-03-24 19:19:10|183.13|180.25|183.13|180.25|183.23|180.35|183.13|180.25|0
1648149560000|2022-03-24 19:19:20|183.08|180.2|183.03|180.15|183.23|180.35|183.03|180.15|0
1648149570000|2022-03-24 19:19:30|183.13|180.25|183.13|180.25|183.13|180.25|183.13|180.25|0
1648149580000|2022-03-24 19:19:40|183.23|180.35|183.43|180.55|183.43|180.55|183.23|180.35|0
1648149590000|2022-03-24 19:19:50|183.53|180.65|183.63|180.75|183.63|180.75|183.53|180.65|0
1648149600000|2022-03-24 19:20:00|183.83|180.95|183.73|180.85|183.83|180.95|183.63|180.75|0
1648149620000|2022-03-24 19:20:20|183.83|180.95|183.93|181.05|184.03|181.15|183.83|180.95|0
1648149630000|2022-03-24 19:20:30|183.83|180.95|184.03|181.15|184.03|181.15|183.83|180.95|0
1648149640000|2022-03-24 19:20:40|184.33|181.45|184.63|181.75|184.73|181.85|184.33|181.45|0
1648149650000|2022-03-24 19:20:50|184.73|181.85|184.83|181.95|184.83|181.95|184.73|181.85|0
1648149660000|2022-03-24 19:21:00|185.03|182.15|185.03|182.15|185.03|182.15|185.03|182.15|0
1648149670000|2022-03-24 19:21:10|184.83|181.95|184.73|181.85|184.83|181.95|184.73|181.85|0
1648149680000|2022-03-24 19:21:20|184.83|181.95|184.83|181.95|184.83|181.95|184.83|181.95|0
1648149690000|2022-03-24 19:21:30|184.73|181.85|184.83|181.95|184.83|181.95|184.73|181.85|0
1648149700000|2022-03-24 19:21:40|184.73|181.85|184.63|181.75|184.73|181.85|184.63|181.75|0
1648149710000|2022-03-24 19:21:50|184.73|181.85|184.73|181.85|184.83|181.95|184.73|181.85|0
1648149720000|2022-03-24 19:22:00|184.63|181.75|184.83|181.95|184.83|181.95|184.63|181.75|0
1648149730000|2022-03-24 19:22:10|184.73|181.85|184.63|181.75|184.83|181.95|184.63|181.75|0
1648149740000|2022-03-24 19:22:20|184.73|181.85|184.88|182|184.88|182|184.73|181.85|0
1648149750000|2022-03-24 19:22:30|185.03|182.15|184.93|182.05|185.03|182.15|184.93|182.05|0
1648149760000|2022-03-24 19:22:40|185.03|182.15|185.03|182.15|185.03|182.15|185.03|182.15|0
1648149770000|2022-03-24 19:22:50|184.93|182.05|184.83|181.95|184.93|182.05|184.73|181.85|0
1648149780000|2022-03-24 19:23:00|184.73|181.85|184.93|182.05|184.93|182.05|184.73|181.85|0
1648149790000|2022-03-24 19:23:10|185.03|182.15|185.03|182.15|185.13|182.25|185.03|182.15|0
1648149800000|2022-03-24 19:23:20|185.13|182.25|185.13|182.25|185.23|182.35|185.13|182.25|0
1648149810000|2022-03-24 19:23:30|185.23|182.35|185.03|182.15|185.23|182.35|185.03|182.15|0
1648149820000|2022-03-24 19:23:40|185.13|182.25|184.93|182.05|185.13|182.25|184.93|182.05|0
1648149830000|2022-03-24 19:23:50|185.03|182.15|185.03|182.15|185.03|182.15|185.03|182.15|0
1648149840000|2022-03-24 19:24:00|185.13|182.25|185.23|182.35|185.23|182.35|185.13|182.25|0
1648149850000|2022-03-24 19:24:10|185.13|182.25|185.03|182.15|185.13|182.25|184.93|182.05|0
1648149860000|2022-03-24 19:24:20|185.13|182.25|185.03|182.15|185.13|182.25|185.03|182.15|0
1648149870000|2022-03-24 19:24:30|185.13|182.25|185.23|182.35|185.23|182.35|185.13|182.25|0
1648149890000|2022-03-24 19:24:50|185.33|182.45|185.33|182.45|185.43|182.55|185.33|182.45|0
1648149900000|2022-03-24 19:25:00|185.73|182.85|186.03|183.15|186.03|183.15|185.73|182.85|0
1648149910000|2022-03-24 19:25:10|185.93|183.05|185.93|183.05|185.93|183.05|185.93|183.05|0
1648149920000|2022-03-24 19:25:20|186.03|183.15|185.98|183.1|186.13|183.25|185.98|183.1|0
1648149930000|2022-03-24 19:25:30|185.93|183.05|185.93|183.05|185.93|183.05|185.83|182.95|0
1648149940000|2022-03-24 19:25:40|186.03|183.15|186.03|183.15|186.03|183.15|186.03|183.15|0
1648149950000|2022-03-24 19:25:50|185.98|183.1|186.13|183.25|186.13|183.25|185.93|183.05|0
1648149960000|2022-03-24 19:26:00|186.03|183.15|186.03|183.15|186.13|183.25|186.03|183.15|0
1648149970000|2022-03-24 19:26:10|186.13|183.25|186.23|183.35|186.23|183.35|186.13|183.25|0
1648149980000|2022-03-24 19:26:20|186.33|183.45|186.43|183.55|186.43|183.55|186.23|183.35|0
1648149990000|2022-03-24 19:26:30|186.13|183.25|186.23|183.35|186.23|183.35|186.13|183.25|0
1648150000000|2022-03-24 19:26:40|186.43|183.55|186.54|183.66|186.54|183.66|186.43|183.55|0
1648150020000|2022-03-24 19:27:00|186.23|183.35|186.54|183.66|186.54|183.66|186.23|183.35|0
1648150030000|2022-03-24 19:27:10|186.64|183.76|186.74|183.86|186.74|183.86|186.64|183.76|0
1648150040000|2022-03-24 19:27:20|186.64|183.76|186.74|183.86|186.74|183.86|186.64|183.76|0
1648150050000|2022-03-24 19:27:30|186.84|183.96|186.84|183.96|186.84|183.96|186.84|183.96|0
1648150060000|2022-03-24 19:27:40|186.64|183.76|186.74|183.86|186.74|183.86|186.64|183.76|0
1648150070000|2022-03-24 19:27:50|186.64|183.76|186.54|183.66|186.64|183.76|186.43|183.55|0
1648150080000|2022-03-24 19:28:00|186.64|183.76|186.84|183.96|186.84|183.96|186.64|183.76|0
1648150090000|2022-03-24 19:28:10|186.74|183.86|186.43|183.55|186.74|183.86|186.43|183.55|0
1648150100000|2022-03-24 19:28:20|186.33|183.45|186.03|183.15|186.33|183.45|186.03|183.15|0
1648150110000|2022-03-24 19:28:30|186.13|183.25|185.93|183.05|186.13|183.25|185.93|183.05|0
1648150120000|2022-03-24 19:28:40|185.83|182.95|185.83|182.95|185.83|182.95|185.73|182.85|0
1648150130000|2022-03-24 19:28:50|185.93|183.05|185.93|183.05|185.93|183.05|185.93|183.05|0
1648150140000|2022-03-24 19:29:00|186.13|183.25|186.23|183.35|186.33|183.45|186.13|183.25|0
1648150150000|2022-03-24 19:29:10|186.33|183.45|186.23|183.35|186.43|183.55|186.23|183.35|0
1648150160000|2022-03-24 19:29:20|186.33|183.45|186.23|183.35|186.33|183.45|186.13|183.25|0
1648150170000|2022-03-24 19:29:30|186.13|183.25|186.03|183.15|186.13|183.25|186.03|183.15|0
1648150180000|2022-03-24 19:29:40|186.13|183.25|186.23|183.35|186.33|183.45|186.13|183.25|0
1648150190000|2022-03-24 19:29:50|186.03|183.15|186.03|183.15|186.03|183.15|185.93|183.05|0
1648150200000|2022-03-24 19:30:00|186.23|183.35|186.53|183.65|186.64|183.76|186.23|183.35|0
1648150210000|2022-03-24 19:30:10|186.64|183.76|186.13|183.25|186.64|183.76|186.13|183.25|0
1648150220000|2022-03-24 19:30:20|186.23|183.35|186.23|183.35|186.23|183.35|186.23|183.35|0
1648150240000|2022-03-24 19:30:40|186.18|183.3|186.03|183.15|186.18|183.3|185.93|183.05|0
1648150250000|2022-03-24 19:30:50|186.23|183.35|186.13|183.25|186.23|183.35|186.13|183.25|0
1648150260000|2022-03-24 19:31:00|186.23|183.35|186.13|183.25|186.23|183.35|186.13|183.25|0
1648150270000|2022-03-24 19:31:10|186.33|183.45|186.23|183.35|186.33|183.45|186.23|183.35|0
1648150280000|2022-03-24 19:31:20|186.13|183.25|186.13|183.25|186.13|183.25|186.08|183.2|0
1648150290000|2022-03-24 19:31:30|186.03|183.15|186.03|183.15|186.13|183.25|186.03|183.15|0
1648150300000|2022-03-24 19:31:40|185.93|183.05|185.98|183.1|186.03|183.15|185.93|183.05|0
1648150310000|2022-03-24 19:31:50|185.83|182.95|185.63|182.75|185.83|182.95|185.63|182.75|0
1648150320000|2022-03-24 19:32:00|185.53|182.65|185.43|182.55|185.53|182.65|185.43|182.55|0
1648150330000|2022-03-24 19:32:10|185.53|182.65|185.23|182.35|185.53|182.65|185.23|182.35|0
1648150340000|2022-03-24 19:32:20|185.33|182.45|185.13|182.25|185.33|182.45|185.13|182.25|0
1648150350000|2022-03-24 19:32:30|185.23|182.35|185.13|182.25|185.23|182.35|185.13|182.25|0
1648150360000|2022-03-24 19:32:40|185.03|182.15|184.93|182.05|185.03|182.15|184.93|182.05|0
1648150370000|2022-03-24 19:32:50|184.83|181.95|184.83|181.95|184.83|181.95|184.83|181.95|0
1648150380000|2022-03-24 19:33:00|184.93|182.05|185.03|182.15|185.03|182.15|184.83|181.95|0
1648150390000|2022-03-24 19:33:10|184.93|182.05|184.83|181.95|184.93|182.05|184.83|181.95|0
1648150400000|2022-03-24 19:33:20|184.72|181.84|184.62|181.74|184.72|181.84|184.62|181.74|0
1648150410000|2022-03-24 19:33:30|184.72|181.84|184.72|181.84|184.72|181.84|184.72|181.84|0
1648150420000|2022-03-24 19:33:40|184.52|181.64|184.52|181.64|184.52|181.64|184.42|181.54|0
1648150430000|2022-03-24 19:33:50|184.57|181.69|184.62|181.74|184.62|181.74|184.52|181.64|0
1648150440000|2022-03-24 19:34:00|184.93|182.05|184.42|181.54|184.93|182.05|184.42|181.54|0
1648150450000|2022-03-24 19:34:10|184.32|181.44|184.52|181.64|184.52|181.64|184.32|181.44|0
1648150460000|2022-03-24 19:34:20|184.42|181.54|184.72|181.84|184.72|181.84|184.42|181.54|0
1648150470000|2022-03-24 19:34:30|184.62|181.74|185.03|182.15|185.03|182.15|184.62|181.74|0
1648150480000|2022-03-24 19:34:40|185.13|182.25|185.13|182.25|185.13|182.25|185.03|182.15|0
1648150490000|2022-03-24 19:34:50|185.03|182.15|185.03|182.15|185.03|182.15|184.92|182.04|0
1648150500000|2022-03-24 19:35:00|185.13|182.25|185.13|182.25|185.23|182.35|185.13|182.25|0
1648150510000|2022-03-24 19:35:10|185.23|182.35|185.13|182.25|185.23|182.35|185.13|182.25|0
1648150520000|2022-03-24 19:35:20|185.23|182.35|185.02|182.14|185.23|182.35|185.02|182.14|0
1648150530000|2022-03-24 19:35:30|184.92|182.04|184.92|182.04|184.92|182.04|184.82|181.94|0
1648150540000|2022-03-24 19:35:40|185.02|182.14|185.02|182.14|185.12|182.24|185.02|182.14|0
1648150550000|2022-03-24 19:35:50|185.12|182.24|185.33|182.45|185.33|182.45|185.12|182.24|0
1648150560000|2022-03-24 19:36:00|185.23|182.35|185.12|182.24|185.23|182.35|185.02|182.14|0
1648150570000|2022-03-24 19:36:10|185.02|182.14|184.92|182.04|185.02|182.14|184.92|182.04|0
1648150580000|2022-03-24 19:36:20|184.82|181.94|185.02|182.14|185.43|182.55|184.82|181.94|0
1648150590000|2022-03-24 19:36:30|184.82|181.94|184.72|181.84|184.82|181.94|184.72|181.84|0
1648150600000|2022-03-24 19:36:40|184.82|181.94|184.72|181.84|184.82|181.94|184.72|181.84|0
1648150610000|2022-03-24 19:36:50|184.82|181.94|184.52|181.64|184.82|181.94|184.52|181.64|0
1648150620000|2022-03-24 19:37:00|184.62|181.74|184.62|181.74|184.62|181.74|184.52|181.64|0
1648150630000|2022-03-24 19:37:10|184.52|181.64|184.62|181.74|184.62|181.74|184.52|181.64|0
1648150640000|2022-03-24 19:37:20|184.52|181.64|184.52|181.64|184.62|181.74|184.52|181.64|0
1648150650000|2022-03-24 19:37:30|184.42|181.54|184.32|181.44|184.42|181.54|184.32|181.44|0
1648150660000|2022-03-24 19:37:40|184.22|181.34|184.22|181.34|184.22|181.34|184.12|181.24|0
1648150670000|2022-03-24 19:37:50|184.32|181.44|184.52|181.64|184.52|181.64|184.32|181.44|0
1648150680000|2022-03-24 19:38:00|184.62|181.74|184.52|181.64|184.62|181.74|184.52|181.64|0
1648150690000|2022-03-24 19:38:10|184.42|181.54|184.72|181.84|184.72|181.84|184.42|181.54|0
1648150700000|2022-03-24 19:38:20|184.62|181.74|184.52|181.64|184.62|181.74|184.52|181.64|0
1648150710000|2022-03-24 19:38:30|184.42|181.54|184.12|181.24|184.42|181.54|184.12|181.24|0
1648150720000|2022-03-24 19:38:40|184.22|181.34|184.22|181.34|184.22|181.34|184.12|181.24|0
1648150730000|2022-03-24 19:38:50|184.32|181.44|184.22|181.34|184.32|181.44|184.12|181.24|0
1648150740000|2022-03-24 19:39:00|184.12|181.24|184.02|181.14|184.12|181.24|184.02|181.14|0
1648150750000|2022-03-24 19:39:10|183.92|181.04|184.02|181.14|184.02|181.14|183.92|181.04|0
1648150760000|2022-03-24 19:39:20|183.92|181.04|184.02|181.14|184.02|181.14|183.92|181.04|0
1648150770000|2022-03-24 19:39:30|184.12|181.24|184.12|181.24|184.12|181.24|184.02|181.14|0
1648150780000|2022-03-24 19:39:40|184.02|181.14|183.92|181.04|184.02|181.14|183.92|181.04|0
1648150790000|2022-03-24 19:39:50|184.22|181.34|184.22|181.34|184.22|181.34|184.22|181.34|0
1648150800000|2022-03-24 19:40:00|184.12|181.24|184.12|181.24|184.22|181.34|184.12|181.24|0
1648150810000|2022-03-24 19:40:10|184.22|181.34|184.32|181.44|184.32|181.44|184.22|181.34|0
1648150820000|2022-03-24 19:40:20|184.42|181.54|184.52|181.64|184.62|181.74|184.42|181.54|0
1648150830000|2022-03-24 19:40:30|184.62|181.74|184.82|181.94|184.82|181.94|184.62|181.74|0
1648150840000|2022-03-24 19:40:40|184.72|181.84|184.72|181.84|184.82|181.94|184.72|181.84|0
1648150860000|2022-03-24 19:41:00|184.82|181.94|184.72|181.84|184.82|181.94|184.72|181.84|0
1648150870000|2022-03-24 19:41:10|184.62|181.74|184.52|181.64|184.62|181.74|184.52|181.64|0
1648150880000|2022-03-24 19:41:20|184.22|181.34|184.02|181.14|184.22|181.34|184.02|181.14|0
1648150890000|2022-03-24 19:41:30|184.12|181.24|184.22|181.34|184.22|181.34|184.12|181.24|0
1648150900000|2022-03-24 19:41:40|184.32|181.44|184.12|181.24|184.32|181.44|184.12|181.24|0
1648150910000|2022-03-24 19:41:50|184.02|181.14|184.02|181.14|184.02|181.14|184.02|181.14|0
1648150920000|2022-03-24 19:42:00|183.52|180.64|183.32|180.44|183.52|180.64|183.32|180.44|0
1648150930000|2022-03-24 19:42:10|183.02|180.14|183.12|180.24|183.12|180.24|183.02|180.14|0
1648150940000|2022-03-24 19:42:20|183.02|180.14|183.52|180.64|183.52|180.64|183.02|180.14|0
1648150950000|2022-03-24 19:42:30|183.62|180.74|183.72|180.84|183.82|180.94|183.62|180.74|0
1648150960000|2022-03-24 19:42:40|183.82|180.94|183.82|180.94|183.92|181.04|183.72|180.84|0
1648150970000|2022-03-24 19:42:50|183.92|181.04|183.82|180.94|183.92|181.04|183.82|180.94|0
1648150980000|2022-03-24 19:43:00|183.72|180.84|183.82|180.94|183.82|180.94|183.72|180.84|0
1648150990000|2022-03-24 19:43:10|183.72|180.84|183.52|180.64|183.72|180.84|183.52|180.64|0
1648151000000|2022-03-24 19:43:20|183.32|180.44|183.42|180.54|183.42|180.54|183.32|180.44|0
1648151010000|2022-03-24 19:43:30|183.32|180.44|183.42|180.54|183.42|180.54|183.32|180.44|0
1648151020000|2022-03-24 19:43:40|183.52|180.64|183.42|180.54|183.52|180.64|183.32|180.44|0
1648151030000|2022-03-24 19:43:50|183.32|180.44|183.52|180.64|183.52|180.64|183.32|180.44|0
1648151040000|2022-03-24 19:44:00|183.62|180.74|183.82|180.94|183.82|180.94|183.62|180.74|0
1648151050000|2022-03-24 19:44:10|183.92|181.04|184.22|181.34|184.22|181.34|183.92|181.04|0
1648151060000|2022-03-24 19:44:20|184.52|181.64|184.52|181.64|184.72|181.84|184.52|181.64|0
1648151070000|2022-03-24 19:44:30|184.62|181.74|184.62|181.74|184.82|181.94|184.52|181.64|0
1648151080000|2022-03-24 19:44:40|184.42|181.54|184.52|181.64|184.62|181.74|184.42|181.54|0
1648151090000|2022-03-24 19:44:50|184.82|181.94|184.82|181.94|184.82|181.94|184.72|181.84|0
1648151100000|2022-03-24 19:45:00|184.92|182.04|184.82|181.94|185.02|182.14|184.82|181.94|0
1648151110000|2022-03-24 19:45:10|184.72|181.84|184.62|181.74|184.92|182.04|184.62|181.74|0
1648151120000|2022-03-24 19:45:20|184.52|181.64|184.72|181.84|184.72|181.84|184.52|181.64|0
1648151130000|2022-03-24 19:45:30|184.92|182.04|185.02|182.14|185.02|182.14|184.92|182.04|0
1648151140000|2022-03-24 19:45:40|184.92|182.04|184.82|181.94|184.92|182.04|184.82|181.94|0
1648151150000|2022-03-24 19:45:50|185.02|182.14|185.22|182.34|185.22|182.34|185.02|182.14|0
1648151160000|2022-03-24 19:46:00|185.42|182.54|185.42|182.54|185.52|182.64|185.42|182.54|0
1648151170000|2022-03-24 19:46:10|185.32|182.44|185.12|182.24|185.32|182.44|185.12|182.24|0
1648151180000|2022-03-24 19:46:20|185.22|182.34|185.52|182.64|185.52|182.64|185.22|182.34|0
1648151190000|2022-03-24 19:46:30|185.62|182.74|185.42|182.54|185.62|182.74|185.42|182.54|0
1648151200000|2022-03-24 19:46:40|185.32|182.44|185.22|182.34|185.42|182.54|185.22|182.34|0
1648151210000|2022-03-24 19:46:50|185.32|182.44|185.42|182.54|185.47|182.59|185.32|182.44|0
1648151220000|2022-03-24 19:47:00|185.22|182.34|185.02|182.14|185.22|182.34|184.92|182.04|0
1648151230000|2022-03-24 19:47:10|184.92|182.04|185.32|182.44|185.32|182.44|184.92|182.04|0
1648151240000|2022-03-24 19:47:20|185.42|182.54|185.42|182.54|185.42|182.54|185.37|182.49|0
1648151250000|2022-03-24 19:47:30|185.52|182.64|185.12|182.24|185.52|182.64|185.12|182.24|0
1648151260000|2022-03-24 19:47:40|184.92|182.04|184.82|181.94|184.97|182.09|184.82|181.94|0
1648151270000|2022-03-24 19:47:50|185.12|182.24|185.12|182.24|185.12|182.24|185.12|182.24|0
1648151280000|2022-03-24 19:48:00|185.02|182.14|185.12|182.24|185.12|182.24|185.02|182.14|0
1648151290000|2022-03-24 19:48:10|184.92|182.04|184.92|182.04|184.92|182.04|184.82|181.94|0
1648151300000|2022-03-24 19:48:20|185.12|182.24|185.12|182.24|185.12|182.24|185.12|182.24|0
1648151310000|2022-03-24 19:48:30|185.02|182.14|185.12|182.24|185.12|182.24|185.02|182.14|0
1648151320000|2022-03-24 19:48:40|185.22|182.34|185.32|182.44|185.32|182.44|185.22|182.34|0
1648151330000|2022-03-24 19:48:50|185.42|182.54|185.12|182.24|185.42|182.54|185.12|182.24|0
1648151340000|2022-03-24 19:49:00|185.02|182.14|188.3|185.42|188.3|185.42|184.92|182.04|0
1648151350000|2022-03-24 19:49:10|182.54|179.66|182.44|179.56|182.54|179.66|182.44|179.56|0
1648151360000|2022-03-24 19:49:20|182.34|179.46|182.48|179.6|182.48|179.6|182.34|179.46|0
1648151370000|2022-03-24 19:49:30|182.34|179.46|182.54|179.66|182.54|179.66|182.34|179.46|0
1648151380000|2022-03-24 19:49:40|182.44|179.56|182.44|179.56|182.44|179.56|182.38|179.5|0
1648151390000|2022-03-24 19:49:50|182.34|179.46|182.84|179.96|182.84|179.96|182.34|179.46|0
1648151400000|2022-03-24 19:50:00|183.38|180.5|183.44|180.56|183.64|180.76|183.34|180.46|0
1648151410000|2022-03-24 19:50:10|183.74|180.86|183.84|180.96|183.84|180.96|183.74|180.86|0
1648151420000|2022-03-24 19:50:20|183.74|180.86|183.84|180.96|184.04|181.16|183.74|180.86|0
1648151430000|2022-03-24 19:50:30|183.74|180.86|183.84|180.96|183.84|180.96|183.74|180.86|0
1648151440000|2022-03-24 19:50:40|183.74|180.86|184.14|181.26|184.14|181.26|183.74|180.86|0
1648151450000|2022-03-24 19:50:50|184.04|181.16|183.84|180.96|184.04|181.16|183.84|180.96|0
1648151460000|2022-03-24 19:51:00|183.74|180.86|183.94|181.06|183.94|181.06|183.74|180.86|0
1648151470000|2022-03-24 19:51:10|183.84|180.96|183.99|181.11|183.99|181.11|183.84|180.96|0
1648151480000|2022-03-24 19:51:20|184.04|181.16|184.54|181.66|184.54|181.66|184.04|181.16|0
1648151490000|2022-03-24 19:51:30|184.64|181.76|184.74|181.86|184.74|181.86|184.64|181.76|0
1648151500000|2022-03-24 19:51:40|184.84|181.96|184.84|181.96|184.84|181.96|184.84|181.96|0
1648151510000|2022-03-24 19:51:50|184.74|181.86|184.84|181.96|184.84|181.96|184.64|181.76|0
1648151520000|2022-03-24 19:52:00|184.54|181.66|184.64|181.76|184.64|181.76|184.54|181.66|0
1648151530000|2022-03-24 19:52:10|184.74|181.86|184.84|181.96|184.84|181.96|184.74|181.86|0
1648151540000|2022-03-24 19:52:20|184.74|181.86|184.84|181.96|184.84|181.96|184.74|181.86|0
1648151550000|2022-03-24 19:52:30|184.94|182.06|185.04|182.16|185.04|182.16|184.94|182.06|0
1648151560000|2022-03-24 19:52:40|185.14|182.26|185.14|182.26|185.14|182.26|185.14|182.26|0
1648151570000|2022-03-24 19:52:50|185.24|182.36|185.04|182.16|185.24|182.36|185.04|182.16|0
1648151580000|2022-03-24 19:53:00|184.94|182.06|184.74|181.86|184.94|182.06|184.64|181.76|0
1648151590000|2022-03-24 19:53:10|185.24|182.36|185.35|182.47|185.35|182.47|185.14|182.26|0
1648151600000|2022-03-24 19:53:20|184.84|181.96|184.94|182.06|184.94|182.06|184.84|181.96|0
1648151610000|2022-03-24 19:53:30|184.84|181.96|184.74|181.86|184.84|181.96|184.74|181.86|0
1648151620000|2022-03-24 19:53:40|184.84|181.96|187.76|184.88|187.76|184.88|184.84|181.96|0
1648151630000|2022-03-24 19:53:50|187.86|184.98|187.86|184.98|187.86|184.98|187.86|184.98|0
1648151640000|2022-03-24 19:54:00|188.06|185.18|187.55|184.67|188.06|185.18|187.55|184.67|0
1648151650000|2022-03-24 19:54:10|187.45|184.57|187.76|184.88|187.76|184.88|187.45|184.57|0
1648151660000|2022-03-24 19:54:20|187.55|184.67|187.45|184.57|187.55|184.67|187.45|184.57|0
1648151670000|2022-03-24 19:54:30|186.95|184.07|187.25|184.37|187.25|184.37|186.85|183.97|0
1648151680000|2022-03-24 19:54:40|187.86|184.98|187.35|184.47|187.86|184.98|187.35|184.47|0
1648151690000|2022-03-24 19:54:50|187.15|184.27|187.15|184.27|187.25|184.37|187.05|184.17|0
1648151700000|2022-03-24 19:55:00|187.25|184.37|186.75|183.87|187.25|184.37|186.44|183.56|0
1648151710000|2022-03-24 19:55:10|187.15|184.27|186.65|183.77|187.15|184.27|186.65|183.77|0
1648151720000|2022-03-24 19:55:20|186.95|184.07|186.75|183.87|186.95|184.07|186.75|183.87|0
1648151730000|2022-03-24 19:55:30|186.85|183.97|186.85|183.97|186.95|184.07|186.75|183.87|0
1648151740000|2022-03-24 19:55:40|186.95|184.07|186.85|183.97|187.05|184.17|186.85|183.97|0
1648151750000|2022-03-24 19:55:50|186.95|184.07|187.15|184.27|187.15|184.27|186.95|184.07|0
1648151760000|2022-03-24 19:56:00|187.25|184.37|186.95|184.07|187.25|184.37|186.85|183.97|0
1648151770000|2022-03-24 19:56:10|187.15|184.27|187.15|184.27|187.35|184.47|187.15|184.27|0
1648151780000|2022-03-24 19:56:20|187.35|184.47|187.45|184.57|187.45|184.57|187.35|184.47|0
1648151790000|2022-03-24 19:56:30|187.55|184.67|187.45|184.57|187.55|184.67|187.45|184.57|0
1648151800000|2022-03-24 19:56:40|187.5|184.62|187.65|184.77|187.65|184.77|187.45|184.57|0
1648151810000|2022-03-24 19:56:50|187.76|184.88|187.76|184.88|187.76|184.88|187.76|184.88|0
1648151820000|2022-03-24 19:57:00|187.86|184.98|187.76|184.88|187.96|185.08|187.76|184.88|0
1648151830000|2022-03-24 19:57:10|187.86|184.98|187.86|184.98|187.96|185.08|187.86|184.98|0
1648151840000|2022-03-24 19:57:20|187.96|185.08|187.86|184.98|187.96|185.08|187.76|184.88|0
1648151850000|2022-03-24 19:57:30|187.96|185.08|187.96|185.08|188.06|185.18|187.96|185.08|0
1648151860000|2022-03-24 19:57:40|188.06|185.18|187.96|185.08|188.06|185.18|187.96|185.08|0
1648151870000|2022-03-24 19:57:50|188.06|185.18|188.06|185.18|188.06|185.18|187.86|184.98|0
1648151880000|2022-03-24 19:58:00|187.96|185.08|188.06|185.18|188.06|185.18|187.96|185.08|0
1648151890000|2022-03-24 19:58:10|188.16|185.28|187.96|185.08|188.16|185.28|187.96|185.08|0
1648151900000|2022-03-24 19:58:20|188.06|185.18|187.96|185.08|188.06|185.18|187.96|185.08|0
1648151910000|2022-03-24 19:58:30|188.06|185.18|188.16|185.28|188.16|185.28|187.96|185.08|0
1648151920000|2022-03-24 19:58:40|188.26|185.38|188.26|185.38|188.36|185.48|188.26|185.38|0
1648151940000|2022-03-24 19:59:00|188.36|185.48|188.26|185.38|188.46|185.58|188.26|185.38|0
1648151950000|2022-03-24 19:59:10|188.56|185.68|188.67|185.79|188.67|185.79|188.56|185.68|0
1648151960000|2022-03-24 19:59:20|188.77|185.89|188.36|185.48|188.77|185.89|188.36|185.48|0
1648151970000|2022-03-24 19:59:30|188.46|185.58|188.77|185.89|188.77|185.89|188.46|185.58|0
1648151980000|2022-03-24 19:59:40|188.87|185.99|189.38|186.5|189.38|186.5|188.87|185.99|0
1648151990000|2022-03-24 19:59:50|189.48|186.6|189.07|186.19|189.48|186.6|189.07|186.19|0
1648152000000|2022-03-24 20:00:00|189.58|186.7|189.38|186.5|189.58|186.7|189.38|186.5|0
1648152010000|2022-03-24 20:00:10|189.07|186.19|189.48|186.6|189.48|186.6|189.07|186.19|0
1648152020000|2022-03-24 20:00:20|189.58|186.7|189.58|186.7|189.58|186.7|189.48|186.6|0
1648152050000|2022-03-24 20:00:50|189.48|186.6|189.58|186.7|189.58|186.7|189.48|186.6|0
1648152060000|2022-03-24 20:01:00|189.53|186.65|189.48|186.6|189.53|186.65|189.48|186.6|0
1648152090000|2022-03-24 20:01:30|189.38|186.5|189.58|186.7|189.58|186.7|189.38|186.5|0
1648152100000|2022-03-24 20:01:40|189.68|186.8|189.68|186.8|189.68|186.8|189.68|186.8|0
1648152110000|2022-03-24 20:01:50|189.58|186.7|189.58|186.7|189.68|186.8|189.58|186.7|0
1648152120000|2022-03-24 20:02:00|189.89|187.01|189.99|187.11|189.99|187.11|189.89|187.01|0
1648152130000|2022-03-24 20:02:10|190.09|187.21|190.09|187.21|190.09|187.21|190.09|187.21|0
1648152140000|2022-03-24 20:02:20|190.19|187.31|190.19|187.31|190.19|187.31|190.09|187.21|0
1648152150000|2022-03-24 20:02:30|190.09|187.21|189.89|187.01|190.09|187.21|189.89|187.01|0
1648152170000|2022-03-24 20:02:50|189.68|186.8|189.68|186.8|189.68|186.8|189.68|186.8|0
1648152180000|2022-03-24 20:03:00|189.78|186.9|189.58|186.7|189.78|186.9|189.58|186.7|0
1648152190000|2022-03-24 20:03:10|189.68|186.8|189.78|186.9|189.78|186.9|189.68|186.8|0
1648152210000|2022-03-24 20:03:30|189.68|186.8|189.48|186.6|189.68|186.8|189.48|186.6|0
1648152220000|2022-03-24 20:03:40|189.58|186.7|189.58|186.7|189.58|186.7|189.58|186.7|0
1648152230000|2022-03-24 20:03:50|189.68|186.8|189.68|186.8|189.68|186.8|189.68|186.8|0
1648152240000|2022-03-24 20:04:00|189.58|186.7|189.58|186.7|189.58|186.7|189.58|186.7|0
1648152250000|2022-03-24 20:04:10|189.38|186.5|189.38|186.5|189.38|186.5|189.38|186.5|0
1648152260000|2022-03-24 20:04:20|189.48|186.6|189.48|186.6|189.48|186.6|189.48|186.6|0
1648152270000|2022-03-24 20:04:30|189.58|186.7|189.58|186.7|189.58|186.7|189.58|186.7|0
1648152280000|2022-03-24 20:04:40|189.48|186.6|189.88|187|189.88|187|189.48|186.6|0
1648152290000|2022-03-24 20:04:50|189.78|186.9|189.78|186.9|189.78|186.9|189.78|186.9|0
1648152300000|2022-03-24 20:05:00|189.88|187|189.78|186.9|189.88|187|189.78|186.9|0
1648152330000|2022-03-24 20:05:30|189.99|187.11|189.99|187.11|189.99|187.11|189.99|187.11|0
1648152340000|2022-03-24 20:05:40|189.88|187|189.88|187|189.88|187|189.88|187|0
1648152360000|2022-03-24 20:06:00|189.68|186.8|189.68|186.8|189.68|186.8|189.68|186.8|0
1648152370000|2022-03-24 20:06:10|189.58|186.7|189.78|186.9|189.78|186.9|189.58|186.7|0
1648152380000|2022-03-24 20:06:20|189.73|186.85|189.68|186.8|189.78|186.9|189.68|186.8|0
1648152390000|2022-03-24 20:06:30|189.58|186.7|189.58|186.7|189.58|186.7|189.58|186.7|0
1648152410000|2022-03-24 20:06:50|189.68|186.8|189.68|186.8|189.68|186.8|189.68|186.8|0
1648152420000|2022-03-24 20:07:00|189.58|186.7|189.58|186.7|189.58|186.7|189.58|186.7|0
1648152460000|2022-03-24 20:07:40|189.48|186.6|189.48|186.6|189.48|186.6|189.48|186.6|0
1648152470000|2022-03-24 20:07:50|189.37|186.49|189.37|186.49|189.37|186.49|189.37|186.49|0
1648152510000|2022-03-24 20:08:30|189.48|186.6|189.37|186.49|189.48|186.6|189.37|186.49|0
1648152610000|2022-03-24 20:10:10|189.27|186.39|189.27|186.39|189.27|186.39|189.27|186.39|0
1648152620000|2022-03-24 20:10:20|189.17|186.29|189.17|186.29|189.17|186.29|189.17|186.29|0
1648152630000|2022-03-24 20:10:30|189.37|186.49|189.37|186.49|189.37|186.49|189.37|186.49|0
1648152640000|2022-03-24 20:10:40|189.27|186.39|189.27|186.39|189.27|186.39|189.27|186.39|0
1648152660000|2022-03-24 20:11:00|189.17|186.29|189.17|186.29|189.17|186.29|189.17|186.29|0
1648152670000|2022-03-24 20:11:10|189.07|186.19|188.87|185.99|189.07|186.19|188.87|185.99|0
1648152680000|2022-03-24 20:11:20|188.97|186.09|188.76|185.88|188.97|186.09|188.76|185.88|0
1648152690000|2022-03-24 20:11:30|188.56|185.68|188.66|185.78|188.66|185.78|188.56|185.68|0
1648152700000|2022-03-24 20:11:40|188.76|185.88|188.76|185.88|188.86|185.98|188.76|185.88|0
1648152730000|2022-03-24 20:12:10|188.86|185.98|188.86|185.98|188.86|185.98|188.86|185.98|0
1648152740000|2022-03-24 20:12:20|188.76|185.88|188.76|185.88|188.76|185.88|188.76|185.88|0
1648152750000|2022-03-24 20:12:30|189.17|186.29|192.92|190.04|192.92|190.04|189.17|186.29|0
1648152760000|2022-03-24 20:12:40|192.82|189.94|192.92|190.04|192.92|190.04|192.82|189.94|0
1648152770000|2022-03-24 20:12:50|192.82|189.94|192.82|189.94|192.82|189.94|192.82|189.94|0
1648152780000|2022-03-24 20:13:00|192.72|189.84|191.41|188.53|192.72|189.84|191.31|188.43|0
1648152790000|2022-03-24 20:13:10|191.51|188.63|191.41|188.53|191.51|188.63|191.41|188.53|0
1648152800000|2022-03-24 20:13:20|191.31|188.43|191.21|188.33|191.31|188.43|191.21|188.33|0
1648152810000|2022-03-24 20:13:30|191.41|188.53|191.41|188.53|191.41|188.53|191.41|188.53|0
1648152830000|2022-03-24 20:13:50|191.51|188.63|191.71|188.83|191.71|188.83|191.51|188.63|0
1648152840000|2022-03-24 20:14:00|191.61|188.73|191.92|189.04|191.92|189.04|191.61|188.73|0
1648152850000|2022-03-24 20:14:10|192.02|189.14|191.92|189.04|192.02|189.14|191.92|189.04|0
1648152860000|2022-03-24 20:14:20|191.82|188.94|191.92|189.04|191.92|189.04|191.82|188.94|0
1648152870000|2022-03-24 20:14:30|191.82|188.94|191.82|188.94|191.82|188.94|191.82|188.94|0
1648152910000|2022-03-24 20:15:10|192.06|188.7|192.16|188.8|192.16|188.8|192.06|188.7|0
1648152950000|2022-03-24 20:15:50|192.26|188.9|192.26|188.9|192.26|188.9|192.26|188.9|0
1648152960000|2022-03-24 20:16:00|192.16|188.8|192.16|188.8|192.16|188.8|192.16|188.8|0
1648152970000|2022-03-24 20:16:10|192.06|188.7|192.06|188.7|192.06|188.7|192.06|188.7|0
1648152980000|2022-03-24 20:16:20|192.16|188.8|192.16|188.8|192.16|188.8|192.1|188.74|0
1648152990000|2022-03-24 20:16:30|192.06|188.7|192.06|188.7|192.06|188.7|192.06|188.7|0
1648153000000|2022-03-24 20:16:40|192.16|188.8|192.16|188.8|192.16|188.8|192.16|188.8|0
1648153030000|2022-03-24 20:17:10|192.06|188.7|192.16|188.8|192.16|188.8|192.06|188.7|0
1648153040000|2022-03-24 20:17:20|192.06|188.7|192.06|188.7|192.06|188.7|192.06|188.7|0
1648153050000|2022-03-24 20:17:30|192.1|188.74|192.16|188.8|192.16|188.8|192.1|188.74|0
1648153110000|2022-03-24 20:18:30|192.26|188.9|192.16|188.8|192.26|188.9|192.16|188.8|0
1648153160000|2022-03-24 20:19:20|192.26|188.9|192.26|188.9|192.26|188.9|192.26|188.9|0
1648153180000|2022-03-24 20:19:40|192.16|188.8|192.26|188.9|192.26|188.9|192.16|188.8|0
1648153190000|2022-03-24 20:19:50|192.16|188.8|192.16|188.8|192.16|188.8|192.16|188.8|0
1648153200000|2022-03-24 20:20:00|192.26|188.9|192.26|188.9|192.26|188.9|192.26|188.9|0
1648153230000|2022-03-24 20:20:30|192.57|189.21|192.46|189.1|192.57|189.21|192.46|189.1|0
1648153240000|2022-03-24 20:20:40|192.57|189.21|192.46|189.1|192.57|189.21|192.46|189.1|0
1648153340000|2022-03-24 20:22:20|192.56|189.2|192.56|189.2|192.56|189.2|192.56|189.2|0
1648153370000|2022-03-24 20:22:50|192.67|189.31|192.67|189.31|192.67|189.31|192.67|189.31|0
1648153380000|2022-03-24 20:23:00|193.28|189.92|193.28|189.92|193.28|189.92|193.28|189.92|0
1648153390000|2022-03-24 20:23:10|193.08|189.72|193.08|189.72|193.08|189.72|193.08|189.72|0
1648153410000|2022-03-24 20:23:30|193.18|189.82|193.28|189.92|193.28|189.92|193.18|189.82|0
1648153420000|2022-03-24 20:23:40|193.38|190.02|193.38|190.02|193.38|190.02|193.38|190.02|0
1648153440000|2022-03-24 20:24:00|193.49|190.13|193.28|189.92|193.49|190.13|193.28|189.92|0
1648153460000|2022-03-24 20:24:20|193.33|189.97|193.28|189.92|193.33|189.97|193.28|189.92|0
1648153690000|2022-03-24 20:28:10|193.18|189.82|193.07|189.71|193.18|189.82|193.07|189.71|0
1648153700000|2022-03-24 20:28:20|192.97|189.61|193.07|189.71|193.07|189.71|192.97|189.61|0
1648153710000|2022-03-24 20:28:30|193.18|189.82|193.18|189.82|193.18|189.82|193.18|189.82|0
1648153720000|2022-03-24 20:28:40|193.07|189.71|193.07|189.71|193.07|189.71|193.07|189.71|0
1648153730000|2022-03-24 20:28:50|193.18|189.82|193.07|189.71|193.18|189.82|193.07|189.71|0
1648153740000|2022-03-24 20:29:00|193.18|189.82|193.18|189.82|193.18|189.82|193.18|189.82|0
1648153750000|2022-03-24 20:29:10|193.28|189.92|193.28|189.92|193.28|189.92|193.28|189.92|0
1648153790000|2022-03-24 20:29:50|193.38|190.02|193.38|190.02|193.38|190.02|193.38|190.02|0
1648153800000|2022-03-24 20:30:00|193.33|189.97|193.33|189.97|193.33|189.97|193.33|189.97|0
1648153810000|2022-03-24 20:30:10|193.38|190.02|193.38|190.02|193.38|190.02|193.38|190.02|0
1648153820000|2022-03-24 20:30:20|193.33|189.97|193.38|190.02|193.38|190.02|193.28|189.92|0
1648153860000|2022-03-24 20:31:00|193.48|190.12|193.48|190.12|193.48|190.12|193.48|190.12|0
1648153890000|2022-03-24 20:31:30|193.38|190.02|193.43|190.07|193.43|190.07|193.38|190.02|0
1648153900000|2022-03-24 20:31:40|193.48|190.12|193.48|190.12|193.48|190.12|193.48|190.12|0
1648153910000|2022-03-24 20:31:50|193.38|190.02|193.38|190.02|193.38|190.02|193.38|190.02|0
1648153920000|2022-03-24 20:32:00|193.48|190.12|193.59|190.23|193.59|190.23|193.48|190.12|0
1648153940000|2022-03-24 20:32:20|193.69|190.33|193.69|190.33|193.69|190.33|193.69|190.33|0
1648153950000|2022-03-24 20:32:30|193.59|190.23|193.48|190.12|193.59|190.23|193.48|190.12|0
1648153980000|2022-03-24 20:33:00|193.59|190.23|193.58|190.22|193.59|190.23|193.58|190.22|0
1648153990000|2022-03-24 20:33:10|193.48|190.12|193.48|190.12|193.48|190.12|193.48|190.12|0
1648154000000|2022-03-24 20:33:20|193.38|190.02|193.38|190.02|193.38|190.02|193.38|190.02|0
1648154010000|2022-03-24 20:33:30|193.28|189.92|193.28|189.92|193.28|189.92|193.28|189.92|0
1648154020000|2022-03-24 20:33:40|193.38|190.02|193.38|190.02|193.38|190.02|193.38|190.02|0
1648154030000|2022-03-24 20:33:50|193.28|189.92|193.38|190.02|193.38|190.02|193.28|189.92|0
1648154040000|2022-03-24 20:34:00|193.28|189.92|193.28|189.92|193.28|189.92|193.28|189.92|0
1648154140000|2022-03-24 20:35:40|193.38|190.02|193.38|190.02|193.38|190.02|193.38|190.02|0
1648154160000|2022-03-24 20:36:00|193.28|189.92|193.28|189.92|193.28|189.92|193.28|189.92|0
1648154260000|2022-03-24 20:37:40|193.38|190.02|193.38|190.02|193.38|190.02|193.38|190.02|0
1648154290000|2022-03-24 20:38:10|193.28|189.92|193.28|189.92|193.28|189.92|193.28|189.92|0
1648154340000|2022-03-24 20:39:00|193.38|190.02|193.38|190.02|193.38|190.02|193.38|190.02|0
1648154380000|2022-03-24 20:39:40|193.28|189.92|193.28|189.92|193.38|190.02|193.28|189.92|0
1648154390000|2022-03-24 20:39:50|193.38|190.02|193.38|190.02|193.38|190.02|193.38|190.02|0
1648154420000|2022-03-24 20:40:20|193.48|190.12|193.48|190.12|193.48|190.12|193.48|190.12|0
1648154450000|2022-03-24 20:40:50|193.38|190.02|193.38|190.02|193.38|190.02|193.38|190.02|0
1648154460000|2022-03-24 20:41:00|193.27|189.91|193.27|189.91|193.27|189.91|193.27|189.91|0
1648154490000|2022-03-24 20:41:30|193.38|190.02|193.27|189.91|193.38|190.02|193.27|189.91|0
1648155590000|2022-03-24 20:59:50|193.21|189.85|193.21|189.85|193.32|189.96|193.21|189.85|0
1648155600000|2022-03-24 21:00:00|193.26|189.9|193.23|189.87|193.26|189.9|193.23|189.87|0
1648155610000|2022-03-24 21:00:10|193.09|189.73|193.09|189.73|193.09|189.73|193.09|189.73|0
1648155620000|2022-03-24 21:00:20|193.1|189.74|193.1|189.74|193.1|189.74|193.1|189.74|0
1648155640000|2022-03-24 21:00:40|193.19|189.83|193.19|189.83|193.19|189.83|193.19|189.83|0
1648155660000|2022-03-24 21:01:00|193.1|189.74|193.1|189.74|193.1|189.74|193.1|189.74|0
1648155670000|2022-03-24 21:01:10|193.19|189.83|193.19|189.83|193.19|189.83|193.19|189.83|0
1648155760000|2022-03-24 21:02:40|193.18|189.82|193.19|189.83|193.19|189.83|193.18|189.82|0
1648155820000|2022-03-24 21:03:40|193.18|189.82|193.19|189.83|193.19|189.83|193.18|189.82|0
1648155860000|2022-03-24 21:04:20|193.12|189.76|193.12|189.76|193.12|189.76|193.12|189.76|0
1648155880000|2022-03-24 21:04:40|193.1|189.74|193.1|189.74|193.1|189.74|193.1|189.74|0
1648155900000|2022-03-24 21:05:00|193.13|189.77|193.19|189.83|193.19|189.83|193.13|189.77|0
1648155910000|2022-03-24 21:05:10|193.18|189.82|193.13|189.77|193.18|189.82|193.1|189.74|0
1648155950000|2022-03-24 21:05:50|193.15|189.79|193.15|189.79|193.15|189.79|193.15|189.79|0
1648155960000|2022-03-24 21:06:00|193.18|189.82|193.18|189.82|193.18|189.82|193.18|189.82|0
1648156160000|2022-03-24 21:09:20|193.15|189.79|193.15|189.79|193.15|189.79|193.15|189.79|0
1648156180000|2022-03-24 21:09:40|193.13|189.77|193.15|189.79|193.15|189.79|193.13|189.77|0
1648156190000|2022-03-24 21:09:50|193.19|189.83|193.19|189.83|193.19|189.83|193.19|189.83|0
1648156250000|2022-03-24 21:10:50|193.05|189.69|193.05|189.69|193.05|189.69|193.05|189.69|0
1648156320000|2022-03-24 21:12:00|193.07|189.71|193.07|189.71|193.07|189.71|193.07|189.71|0
1648156380000|2022-03-24 21:13:00|193.09|189.73|193.09|189.73|193.09|189.73|193.09|189.73|0
1648156390000|2022-03-24 21:13:10|193.18|189.82|193.19|189.83|193.19|189.83|193.18|189.82|0
1648156400000|2022-03-24 21:13:20|193.18|189.82|193.18|189.82|193.18|189.82|193.18|189.82|0
1648156510000|2022-03-24 21:15:10|193.16|189.8|193.16|189.8|193.16|189.8|193.16|189.8|0
1648156550000|2022-03-24 21:15:50|193.18|189.82|193.18|189.82|193.18|189.82|193.18|189.82|0
1648156620000|2022-03-24 21:17:00|193.16|189.8|193.16|189.8|193.16|189.8|193.16|189.8|0
1648156650000|2022-03-24 21:17:30|193.18|189.82|193.18|189.82|193.18|189.82|193.18|189.82|0
1648156660000|2022-03-24 21:17:40|193.16|189.8|193.18|189.82|193.19|189.83|193.16|189.8|0
1648156710000|2022-03-24 21:18:30|193.17|189.81|193.17|189.81|193.17|189.81|193.17|189.81|0
1648156860000|2022-03-24 21:21:00|193.22|189.86|193.22|189.86|193.22|189.86|193.22|189.86|0
1648156920000|2022-03-24 21:22:00|193.14|189.78|193.14|189.78|193.14|189.78|193.14|189.78|0
1648156930000|2022-03-24 21:22:10|193.17|189.81|193.17|189.81|193.17|189.81|193.17|189.81|0
1648157000000|2022-03-24 21:23:20|193.22|189.86|193.22|189.86|193.22|189.86|193.22|189.86|0
1648157030000|2022-03-24 21:23:50|193.16|189.8|193.16|189.8|193.16|189.8|193.16|189.8|0
1648157080000|2022-03-24 21:24:40|193.29|189.93|193.2|189.84|193.29|189.93|193.2|189.84|0
1648157090000|2022-03-24 21:24:50|193.22|189.86|193.2|189.84|193.22|189.86|193.2|189.84|0
1648157100000|2022-03-24 21:25:00|193.22|189.86|193.22|189.86|193.22|189.86|193.22|189.86|0
1648157110000|2022-03-24 21:25:10|193.23|189.87|193.23|189.87|193.23|189.87|193.23|189.87|0
1648157150000|2022-03-24 21:25:50|193.25|189.89|193.25|189.89|193.25|189.89|193.25|189.89|0
1648157190000|2022-03-24 21:26:30|193.27|189.91|193.25|189.89|193.27|189.91|193.25|189.89|0
1648157200000|2022-03-24 21:26:40|193.29|189.93|193.25|189.89|193.32|189.96|193.25|189.89|0
1648157220000|2022-03-24 21:27:00|193.23|189.87|193.25|189.89|193.25|189.89|193.23|189.87|0
1648157300000|2022-03-24 21:28:20|193.23|189.87|193.23|189.87|193.23|189.87|193.23|189.87|0
1648157350000|2022-03-24 21:29:10|193.29|189.93|193.29|189.93|193.29|189.93|193.29|189.93|0
1648157370000|2022-03-24 21:29:30|193.31|189.95|193.32|189.96|193.32|189.96|193.31|189.95|0
1648157380000|2022-03-24 21:29:40|193.24|189.88|193.24|189.88|193.24|189.88|193.24|189.88|0
1648157470000|2022-03-24 21:31:10|193.14|189.78|193.14|189.78|193.14|189.78|193.14|189.78|0
1648157510000|2022-03-24 21:31:50|193.13|189.77|193.13|189.77|193.13|189.77|193.13|189.77|0
1648157540000|2022-03-24 21:32:20|193.12|189.76|193.12|189.76|193.12|189.76|193.12|189.76|0
1648157750000|2022-03-24 21:35:50|193.14|189.78|193.14|189.78|193.14|189.78|193.14|189.78|0
1648157810000|2022-03-24 21:36:50|193.12|189.76|193.12|189.76|193.12|189.76|193.12|189.76|0
1648157870000|2022-03-24 21:37:50|193.09|189.73|193.09|189.73|193.09|189.73|193.09|189.73|0
1648157920000|2022-03-24 21:38:40|193.04|189.68|193.04|189.68|193.04|189.68|193.04|189.68|0
1648157930000|2022-03-24 21:38:50|193.08|189.72|193.08|189.72|193.08|189.72|193.08|189.72|0
1648157950000|2022-03-24 21:39:10|193.11|189.75|193.11|189.75|193.11|189.75|193.11|189.75|0
1648157960000|2022-03-24 21:39:20|193.09|189.73|193.09|189.73|193.09|189.73|193.09|189.73|0
1648157970000|2022-03-24 21:39:30|193.11|189.75|193.11|189.75|193.11|189.75|193.11|189.75|0
1648158000000|2022-03-24 21:40:00|193.04|189.68|192.9|189.54|193.04|189.68|192.9|189.54|0
1648158050000|2022-03-24 21:40:50|192.91|189.55|192.91|189.55|192.91|189.55|192.91|189.55|0
1648158220000|2022-03-24 21:43:40|192.9|189.54|192.9|189.54|192.9|189.54|192.9|189.54|0
1648158410000|2022-03-24 21:46:50|192.87|189.51|192.87|189.51|192.87|189.51|192.87|189.51|0
1648158420000|2022-03-24 21:47:00|192.9|189.54|192.9|189.54|192.9|189.54|192.9|189.54|0
1648158480000|2022-03-24 21:48:00|192.87|189.51|192.87|189.51|192.87|189.51|192.87|189.51|0
1648158490000|2022-03-24 21:48:10|192.9|189.54|192.9|189.54|192.9|189.54|192.9|189.54|0
1648158600000|2022-03-24 21:50:00|192.91|189.55|192.91|189.55|192.91|189.55|192.91|189.55|0
1648158610000|2022-03-24 21:50:10|193.12|189.76|193.12|189.76|193.12|189.76|193.12|189.76|0
1648158620000|2022-03-24 21:50:20|193.09|189.73|193.07|189.71|193.12|189.76|193.07|189.71|0
1648158630000|2022-03-24 21:50:30|193.12|189.76|193.12|189.76|193.12|189.76|193.09|189.73|0
1648158650000|2022-03-24 21:50:50|193.18|189.82|193.16|189.8|193.18|189.82|193.16|189.8|0
1648158700000|2022-03-24 21:51:40|193.13|189.77|193.13|189.77|193.13|189.77|193.13|189.77|0
1648158710000|2022-03-24 21:51:50|193.15|189.79|193.15|189.79|193.15|189.79|193.15|189.79|0
1648158730000|2022-03-24 21:52:10|193.01|189.65|193.01|189.65|193.01|189.65|193.01|189.65|0
1648158740000|2022-03-24 21:52:20|192.98|189.62|193|189.64|193.01|189.65|192.91|189.55|0
1648158800000|2022-03-24 21:53:20|192.98|189.62|192.98|189.62|192.98|189.62|192.98|189.62|0
1648158810000|2022-03-24 21:53:30|193.04|189.68|193.04|189.68|193.04|189.68|193.04|189.68|0
1648158880000|2022-03-24 21:54:40|193.13|189.77|193.13|189.77|193.13|189.77|193.13|189.77|0
1648158890000|2022-03-24 21:54:50|193.17|189.81|193.17|189.81|193.17|189.81|193.17|189.81|0
1648158900000|2022-03-24 21:55:00|193.21|189.85|193.13|189.77|193.21|189.85|193.12|189.76|0
1648158930000|2022-03-24 21:55:30|193.12|189.76|193.12|189.76|193.12|189.76|193.12|189.76|0
1648158940000|2022-03-24 21:55:40|193.13|189.77|193.13|189.77|193.13|189.77|193.13|189.77|0
1648158960000|2022-03-24 21:56:00|193.12|189.76|193.12|189.76|193.12|189.76|193.12|189.76|0
1648158970000|2022-03-24 21:56:10|193.13|189.77|193.13|189.77|193.13|189.77|193.12|189.76|0
1648159000000|2022-03-24 21:56:40|193.12|189.76|193.12|189.76|193.12|189.76|193.12|189.76|0
1648159020000|2022-03-24 21:57:00|193.07|189.71|193.08|189.72|193.08|189.72|193.07|189.71|0
1648159030000|2022-03-24 21:57:10|193.04|189.68|193.04|189.68|193.04|189.68|193.04|189.68|0
1648159060000|2022-03-24 21:57:40|193.12|189.76|193.12|189.76|193.12|189.76|193.12|189.76|0
1648159070000|2022-03-24 21:57:50|193.16|189.8|193.16|189.8|193.16|189.8|193.16|189.8|0
1648159080000|2022-03-24 21:58:00|193.08|189.72|193.08|189.72|193.08|189.72|193.08|189.72|0
1648159090000|2022-03-24 21:58:10|193.14|189.78|193.12|189.76|193.14|189.78|193.12|189.76|0
1648159110000|2022-03-24 21:58:30|193.14|189.78|193.14|189.78|193.14|189.78|193.14|189.78|0
1648159180000|2022-03-24 21:59:40|193.05|189.69|193.05|189.69|193.05|189.69|193.05|189.69|0
1648159200000|2022-03-24 22:00:00|193.19|189.83|193.19|189.83|193.4|190.04|193.19|189.83|0
1648159210000|2022-03-24 22:00:10|193.14|189.78|193.04|189.68|193.14|189.78|193.04|189.68|0
1648159220000|2022-03-24 22:00:20|192.94|189.58|192.94|189.58|192.94|189.58|192.94|189.58|0
1648159230000|2022-03-24 22:00:30|192.84|189.48|192.73|189.37|192.84|189.48|192.68|189.32|0
1648159240000|2022-03-24 22:00:40|192.63|189.27|192.48|189.12|192.63|189.27|192.48|189.12|0
1648159250000|2022-03-24 22:00:50|192.58|189.22|192.78|189.42|192.78|189.42|192.58|189.22|0
1648159260000|2022-03-24 22:01:00|192.84|189.48|192.84|189.48|192.84|189.48|192.73|189.37|0
1648159270000|2022-03-24 22:01:10|192.89|189.53|192.68|189.32|192.89|189.53|192.68|189.32|0
1648159280000|2022-03-24 22:01:20|192.73|189.37|192.63|189.27|192.73|189.37|192.63|189.27|0
1648159290000|2022-03-24 22:01:30|192.73|189.37|192.63|189.27|192.73|189.37|192.63|189.27|0
1648159300000|2022-03-24 22:01:40|192.73|189.37|192.53|189.17|192.73|189.37|192.53|189.17|0
1648159320000|2022-03-24 22:02:00|192.63|189.27|192.73|189.37|192.73|189.37|192.63|189.27|0
1648159330000|2022-03-24 22:02:10|192.68|189.32|192.73|189.37|192.73|189.37|192.68|189.32|0
1648159370000|2022-03-24 22:02:50|192.94|189.58|192.94|189.58|192.94|189.58|192.94|189.58|0
1648159380000|2022-03-24 22:03:00|192.88|189.52|192.94|189.58|192.99|189.63|192.88|189.52|0
1648159390000|2022-03-24 22:03:10|192.99|189.63|193.25|189.89|193.25|189.89|192.94|189.58|0
1648159400000|2022-03-24 22:03:20|193.66|190.3|193.5|190.14|193.66|190.3|193.5|190.14|0
1648159410000|2022-03-24 22:03:30|193.55|190.19|193.45|190.09|193.55|190.19|193.4|190.04|0
1648159420000|2022-03-24 22:03:40|193.35|189.99|193.35|189.99|193.35|189.99|193.35|189.99|0
1648159440000|2022-03-24 22:04:00|193.24|189.88|193.24|189.88|193.24|189.88|193.24|189.88|0
1648159450000|2022-03-24 22:04:10|193.14|189.78|193.09|189.73|193.14|189.78|193.09|189.73|0
1648159460000|2022-03-24 22:04:20|193.14|189.78|193.04|189.68|193.14|189.78|193.04|189.68|0
1648159490000|2022-03-24 22:04:50|193.35|189.99|193.35|189.99|193.35|189.99|193.35|189.99|0
1648159510000|2022-03-24 22:05:10|193.4|190.04|193.35|189.99|193.4|190.04|193.35|189.99|0
1648159540000|2022-03-24 22:05:40|193.24|189.88|193.24|189.88|193.29|189.93|193.24|189.88|0
1648159550000|2022-03-24 22:05:50|193.19|189.83|193.14|189.78|193.19|189.83|193.14|189.78|0
1648159560000|2022-03-24 22:06:00|193.19|189.83|193.14|189.78|193.19|189.83|193.14|189.78|0
1648159590000|2022-03-24 22:06:30|193.09|189.73|193.04|189.68|193.09|189.73|193.04|189.68|0
1648159620000|2022-03-24 22:07:00|192.94|189.58|192.68|189.32|192.94|189.58|192.68|189.32|0
1648159630000|2022-03-24 22:07:10|192.73|189.37|192.68|189.32|192.73|189.37|192.68|189.32|0
1648159640000|2022-03-24 22:07:20|192.63|189.27|192.68|189.32|192.68|189.32|192.63|189.27|0
1648159650000|2022-03-24 22:07:30|192.63|189.27|192.63|189.27|192.63|189.27|192.63|189.27|0
1648159660000|2022-03-24 22:07:40|192.68|189.32|192.68|189.32|192.68|189.32|192.68|189.32|0
1648159670000|2022-03-24 22:07:50|192.58|189.22|192.53|189.17|192.58|189.22|192.53|189.17|0
1648159680000|2022-03-24 22:08:00|192.42|189.06|192.53|189.17|192.53|189.17|192.42|189.06|0
1648159690000|2022-03-24 22:08:10|192.47|189.11|192.53|189.17|192.53|189.17|192.42|189.06|0
1648159700000|2022-03-24 22:08:20|192.47|189.11|192.42|189.06|192.47|189.11|192.42|189.06|0
1648159710000|2022-03-24 22:08:30|192.53|189.17|192.47|189.11|192.53|189.17|192.47|189.11|0
1648159720000|2022-03-24 22:08:40|192.53|189.17|192.53|189.17|192.53|189.17|192.53|189.17|0
1648159730000|2022-03-24 22:08:50|192.68|189.32|192.73|189.37|192.73|189.37|192.68|189.32|0
1648159740000|2022-03-24 22:09:00|192.83|189.47|192.47|189.11|192.83|189.47|192.47|189.11|0
1648159750000|2022-03-24 22:09:10|192.53|189.17|192.47|189.11|192.53|189.17|192.47|189.11|0
1648159760000|2022-03-24 22:09:20|192.37|189.01|192.42|189.06|192.42|189.06|192.37|189.01|0
1648159770000|2022-03-24 22:09:30|192.53|189.17|192.53|189.17|192.53|189.17|192.53|189.17|0
1648159780000|2022-03-24 22:09:40|192.63|189.27|192.58|189.22|192.63|189.27|192.58|189.22|0
1648159790000|2022-03-24 22:09:50|192.53|189.17|192.47|189.11|192.53|189.17|192.47|189.11|0
1648159800000|2022-03-24 22:10:00|192.63|189.27|192.63|189.27|192.63|189.27|192.63|189.27|0
1648159810000|2022-03-24 22:10:10|192.58|189.22|192.53|189.17|192.58|189.22|192.53|189.17|0
1648159830000|2022-03-24 22:10:30|192.47|189.11|192.42|189.06|192.53|189.17|192.42|189.06|0
1648159850000|2022-03-24 22:10:50|192.47|189.11|192.22|188.86|192.47|189.11|192.22|188.86|0
1648159860000|2022-03-24 22:11:00|192.32|188.96|192.22|188.86|192.32|188.96|192.17|188.81|0
1648159870000|2022-03-24 22:11:10|192.12|188.76|192.12|188.76|192.12|188.76|192.12|188.76|0
1648159890000|2022-03-24 22:11:30|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1648159900000|2022-03-24 22:11:40|192.12|188.76|192.22|188.86|192.22|188.86|192.12|188.76|0
1648159910000|2022-03-24 22:11:50|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1648159920000|2022-03-24 22:12:00|191.91|188.55|192.12|188.76|192.12|188.76|191.91|188.55|0
1648159930000|2022-03-24 22:12:10|192.06|188.7|192.01|188.65|192.12|188.76|192.01|188.65|0
1648159970000|2022-03-24 22:12:50|191.91|188.55|191.91|188.55|191.91|188.55|191.91|188.55|0
1648159980000|2022-03-24 22:13:00|192.01|188.65|191.91|188.55|192.01|188.65|191.91|188.55|0
1648159990000|2022-03-24 22:13:10|191.86|188.5|191.91|188.55|191.91|188.55|191.81|188.45|0
1648160010000|2022-03-24 22:13:30|191.81|188.45|191.71|188.35|191.81|188.45|191.71|188.35|0
1648160040000|2022-03-24 22:14:00|191.76|188.4|192.01|188.65|192.01|188.65|191.76|188.4|0
1648160050000|2022-03-24 22:14:10|191.81|188.45|191.81|188.45|191.81|188.45|191.81|188.45|0
1648160060000|2022-03-24 22:14:20|191.91|188.55|191.91|188.55|191.91|188.55|191.91|188.55|0
1648160080000|2022-03-24 22:14:40|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1648160090000|2022-03-24 22:14:50|191.96|188.6|191.96|188.6|191.96|188.6|191.96|188.6|0
1648160100000|2022-03-24 22:15:00|191.91|188.55|192.12|188.76|192.12|188.76|191.91|188.55|0
1648160130000|2022-03-24 22:15:30|192.16|188.8|192.12|188.76|192.16|188.8|192.12|188.76|0
1648160140000|2022-03-24 22:15:40|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1648160150000|2022-03-24 22:15:50|192.06|188.7|191.96|188.6|192.06|188.7|191.96|188.6|0
1648160160000|2022-03-24 22:16:00|191.91|188.55|191.71|188.35|191.91|188.55|191.71|188.35|0
1648160170000|2022-03-24 22:16:10|191.81|188.45|191.81|188.45|191.91|188.55|191.81|188.45|0
1648160180000|2022-03-24 22:16:20|191.76|188.4|191.76|188.4|191.76|188.4|191.76|188.4|0
1648160190000|2022-03-24 22:16:30|191.81|188.45|191.91|188.55|191.91|188.55|191.81|188.45|0
1648160200000|2022-03-24 22:16:40|191.86|188.5|191.81|188.45|191.86|188.5|191.81|188.45|0
1648160210000|2022-03-24 22:16:50|191.86|188.5|191.91|188.55|191.91|188.55|191.86|188.5|0
1648160220000|2022-03-24 22:17:00|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1648160230000|2022-03-24 22:17:10|192.11|188.75|192.16|188.8|192.16|188.8|192.11|188.75|0
1648160240000|2022-03-24 22:17:20|192.22|188.86|192.01|188.65|192.22|188.86|192.01|188.65|0
1648160250000|2022-03-24 22:17:30|191.96|188.6|191.71|188.35|191.96|188.6|191.71|188.35|0
1648160330000|2022-03-24 22:18:50|191.65|188.29|191.65|188.29|191.65|188.29|191.65|188.29|0
1648160340000|2022-03-24 22:19:00|191.71|188.35|191.71|188.35|191.71|188.35|191.71|188.35|0
1648160370000|2022-03-24 22:19:30|191.65|188.29|191.81|188.45|191.81|188.45|191.65|188.29|0
1648160380000|2022-03-24 22:19:40|191.86|188.5|191.81|188.45|191.86|188.5|191.81|188.45|0
1648160390000|2022-03-24 22:19:50|191.91|188.55|191.86|188.5|191.91|188.55|191.86|188.5|0
1648160400000|2022-03-24 22:20:00|191.81|188.45|191.91|188.55|191.91|188.55|191.81|188.45|0
1648160410000|2022-03-24 22:20:10|191.86|188.5|191.91|188.55|191.91|188.55|191.81|188.45|0
1648160450000|2022-03-24 22:20:50|191.81|188.45|191.81|188.45|191.81|188.45|191.81|188.45|0
1648160460000|2022-03-24 22:21:00|191.91|188.55|191.91|188.55|191.91|188.55|191.91|188.55|0
1648160470000|2022-03-24 22:21:10|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1648160510000|2022-03-24 22:21:50|192.06|188.7|192.01|188.65|192.06|188.7|192.01|188.65|0
1648160550000|2022-03-24 22:22:30|192.11|188.75|192.11|188.75|192.11|188.75|192.11|188.75|0
1648160580000|2022-03-24 22:23:00|192.21|188.85|192.21|188.85|192.21|188.85|192.21|188.85|0
1648160590000|2022-03-24 22:23:10|192.11|188.75|192.11|188.75|192.11|188.75|192.11|188.75|0
1648160600000|2022-03-24 22:23:20|192.01|188.65|192.01|188.65|192.01|188.65|191.96|188.6|0
1648160610000|2022-03-24 22:23:30|192.06|188.7|192.01|188.65|192.06|188.7|192.01|188.65|0
1648160620000|2022-03-24 22:23:40|191.96|188.6|192.01|188.65|192.01|188.65|191.96|188.6|0
1648160660000|2022-03-24 22:24:20|191.91|188.55|191.91|188.55|191.91|188.55|191.91|188.55|0
1648160670000|2022-03-24 22:24:30|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1648160680000|2022-03-24 22:24:40|191.91|188.55|191.91|188.55|191.96|188.6|191.91|188.55|0
1648160690000|2022-03-24 22:24:50|191.96|188.6|191.91|188.55|191.96|188.6|191.91|188.55|0
1648160700000|2022-03-24 22:25:00|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1648160720000|2022-03-24 22:25:20|192.11|188.75|192.11|188.75|192.11|188.75|192.11|188.75|0
1648160740000|2022-03-24 22:25:40|192.16|188.8|192.21|188.85|192.21|188.85|192.16|188.8|0
1648160750000|2022-03-24 22:25:50|192.26|188.9|192.26|188.9|192.26|188.9|192.26|188.9|0
1648160760000|2022-03-24 22:26:00|192.32|188.96|192.21|188.85|192.32|188.96|192.21|188.85|0
1648160770000|2022-03-24 22:26:10|192.26|188.9|192.21|188.85|192.26|188.9|192.21|188.85|0
1648160780000|2022-03-24 22:26:20|192.32|188.96|192.32|188.96|192.32|188.96|192.32|188.96|0
1648160790000|2022-03-24 22:26:30|192.42|189.06|192.72|189.36|192.72|189.36|192.42|189.06|0
1648160800000|2022-03-24 22:26:40|192.42|189.06|192.42|189.06|192.47|189.11|192.42|189.06|0
1648160810000|2022-03-24 22:26:50|192.32|188.96|192.36|189|192.36|189|192.32|188.96|0
1648160820000|2022-03-24 22:27:00|192.32|188.96|192.32|188.96|192.32|188.96|192.32|188.96|0
1648160830000|2022-03-24 22:27:10|192.21|188.85|192.32|188.96|192.32|188.96|192.21|188.85|0
1648160840000|2022-03-24 22:27:20|192.26|188.9|192.32|188.96|192.32|188.96|192.26|188.9|0
1648160850000|2022-03-24 22:27:30|192.42|189.06|192.42|189.06|192.42|189.06|192.42|189.06|0
1648160860000|2022-03-24 22:27:40|192.52|189.16|192.52|189.16|192.52|189.16|192.52|189.16|0
1648160870000|2022-03-24 22:27:50|192.47|189.11|192.47|189.11|192.52|189.16|192.47|189.11|0
1648160880000|2022-03-24 22:28:00|192.42|189.06|192.47|189.11|192.47|189.11|192.42|189.06|0
1648160890000|2022-03-24 22:28:10|192.42|189.06|192.42|189.06|192.42|189.06|192.42|189.06|0
1648160920000|2022-03-24 22:28:40|192.31|188.95|192.31|188.95|192.31|188.95|192.31|188.95|0
1648160950000|2022-03-24 22:29:10|192.11|188.75|192.11|188.75|192.11|188.75|192.11|188.75|0
1648160970000|2022-03-24 22:29:30|192.06|188.7|192.06|188.7|192.06|188.7|192.06|188.7|0
1648160980000|2022-03-24 22:29:40|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1648161000000|2022-03-24 22:30:00|191.96|188.6|191.91|188.55|192.01|188.65|191.8|188.44|0
1648161010000|2022-03-24 22:30:10|191.8|188.44|191.91|188.55|191.91|188.55|191.8|188.44|0
1648161020000|2022-03-24 22:30:20|192.01|188.65|191.91|188.55|192.01|188.65|191.91|188.55|0
1648161040000|2022-03-24 22:30:40|191.8|188.44|191.91|188.55|191.91|188.55|191.8|188.44|0
1648161050000|2022-03-24 22:30:50|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1648161070000|2022-03-24 22:31:10|191.91|188.55|191.8|188.44|191.91|188.55|191.7|188.34|0
1648161080000|2022-03-24 22:31:20|191.85|188.49|191.7|188.34|191.85|188.49|191.7|188.34|0
1648161090000|2022-03-24 22:31:30|191.6|188.24|191.7|188.34|191.7|188.34|191.6|188.24|0
1648161110000|2022-03-24 22:31:50|191.75|188.39|191.75|188.39|191.75|188.39|191.75|188.39|0
1648161120000|2022-03-24 22:32:00|191.7|188.34|191.7|188.34|191.7|188.34|191.7|188.34|0
1648161130000|2022-03-24 22:32:10|191.5|188.14|191.5|188.14|191.5|188.14|191.5|188.14|0
1648161150000|2022-03-24 22:32:30|191.6|188.24|191.6|188.24|191.6|188.24|191.6|188.24|0
1648161160000|2022-03-24 22:32:40|191.5|188.14|191.5|188.14|191.5|188.14|191.5|188.14|0
1648161200000|2022-03-24 22:33:20|191.6|188.24|191.6|188.24|191.6|188.24|191.6|188.24|0
1648161220000|2022-03-24 22:33:40|191.5|188.14|191.5|188.14|191.5|188.14|191.5|188.14|0
1648161240000|2022-03-24 22:34:00|191.6|188.24|191.6|188.24|191.6|188.24|191.6|188.24|0
1648161250000|2022-03-24 22:34:10|191.55|188.19|191.55|188.19|191.55|188.19|191.55|188.19|0
1648161260000|2022-03-24 22:34:20|191.6|188.24|191.6|188.24|191.6|188.24|191.6|188.24|0
1648161280000|2022-03-24 22:34:40|191.5|188.14|191.5|188.14|191.5|188.14|191.5|188.14|0
1648161340000|2022-03-24 22:35:40|191.6|188.24|191.6|188.24|191.6|188.24|191.6|188.24|0
1648161360000|2022-03-24 22:36:00|191.7|188.34|191.7|188.34|191.7|188.34|191.7|188.34|0
1648161420000|2022-03-24 22:37:00|191.8|188.44|191.7|188.34|191.8|188.44|191.7|188.34|0
1648161470000|2022-03-24 22:37:50|191.8|188.44|191.8|188.44|191.8|188.44|191.8|188.44|0
1648161480000|2022-03-24 22:38:00|191.7|188.34|191.7|188.34|191.7|188.34|191.7|188.34|0
1648161490000|2022-03-24 22:38:10|191.6|188.24|191.6|188.24|191.6|188.24|191.6|188.24|0
1648161510000|2022-03-24 22:38:30|191.5|188.14|191.39|188.03|191.5|188.14|191.39|188.03|0
1648161520000|2022-03-24 22:38:40|191.5|188.14|191.5|188.14|191.5|188.14|191.5|188.14|0
1648161530000|2022-03-24 22:38:50|191.39|188.03|191.39|188.03|191.39|188.03|191.39|188.03|0
1648161550000|2022-03-24 22:39:10|191.29|187.93|191.29|187.93|191.29|187.93|191.29|187.93|0
1648161560000|2022-03-24 22:39:20|191.19|187.83|191.19|187.83|191.19|187.83|191.19|187.83|0
1648161570000|2022-03-24 22:39:30|191.29|187.93|191.29|187.93|191.29|187.93|191.29|187.93|0
1648161600000|2022-03-24 22:40:00|191.24|187.88|191.19|187.83|191.29|187.93|191.19|187.83|0
1648161640000|2022-03-24 22:40:40|191.24|187.88|191.19|187.83|191.24|187.88|191.19|187.83|0
1648161650000|2022-03-24 22:40:50|191.24|187.88|191.29|187.93|191.29|187.93|191.24|187.88|0
1648161660000|2022-03-24 22:41:00|191.19|187.83|191.19|187.83|191.19|187.83|191.19|187.83|0
1648161700000|2022-03-24 22:41:40|191.29|187.93|191.29|187.93|191.29|187.93|191.29|187.93|0
1648161710000|2022-03-24 22:41:50|191.34|187.98|191.34|187.98|191.34|187.98|191.29|187.93|0
1648161720000|2022-03-24 22:42:00|191.39|188.03|191.39|188.03|191.39|188.03|191.39|188.03|0
1648161730000|2022-03-24 22:42:10|191.29|187.93|191.29|187.93|191.29|187.93|191.29|187.93|0
1648161820000|2022-03-24 22:43:40|191.19|187.83|191.19|187.83|191.19|187.83|191.19|187.83|0
1648161860000|2022-03-24 22:44:20|191.29|187.93|191.29|187.93|191.29|187.93|191.29|187.93|0
1648161870000|2022-03-24 22:44:30|191.19|187.83|191.19|187.83|191.19|187.83|191.19|187.83|0
1648161880000|2022-03-24 22:44:40|191.29|187.93|191.29|187.93|191.29|187.93|191.29|187.93|0
1648161900000|2022-03-24 22:45:00|191.19|187.83|191.19|187.83|191.19|187.83|191.19|187.83|0
1648161950000|2022-03-24 22:45:50|191.29|187.93|191.29|187.93|191.29|187.93|191.29|187.93|0
1648161960000|2022-03-24 22:46:00|191.34|187.98|191.29|187.93|191.34|187.98|191.29|187.93|0
1648161980000|2022-03-24 22:46:20|191.39|188.03|191.44|188.08|191.44|188.08|191.39|188.03|0
1648161990000|2022-03-24 22:46:30|191.49|188.13|191.49|188.13|191.49|188.13|191.49|188.13|0
1648162010000|2022-03-24 22:46:50|191.59|188.23|191.59|188.23|191.59|188.23|191.59|188.23|0
1648162040000|2022-03-24 22:47:20|191.7|188.34|191.7|188.34|191.7|188.34|191.7|188.34|0
1648162100000|2022-03-24 22:48:20|191.74|188.38|191.7|188.34|191.74|188.38|191.7|188.34|0
1648162190000|2022-03-24 22:49:50|191.69|188.33|191.69|188.33|191.69|188.33|191.69|188.33|0
1648162200000|2022-03-24 22:50:00|191.59|188.23|191.59|188.23|191.59|188.23|191.59|188.23|0
1648162210000|2022-03-24 22:50:10|191.64|188.28|191.59|188.23|191.64|188.28|191.59|188.23|0
1648162240000|2022-03-24 22:50:40|191.69|188.33|191.69|188.33|191.69|188.33|191.69|188.33|0
1648162260000|2022-03-24 22:51:00|191.8|188.44|191.59|188.23|191.8|188.44|191.59|188.23|0
1648162270000|2022-03-24 22:51:10|191.49|188.13|191.49|188.13|191.49|188.13|191.49|188.13|0
1648162290000|2022-03-24 22:51:30|191.59|188.23|191.59|188.23|191.59|188.23|191.59|188.23|0
1648162330000|2022-03-24 22:52:10|191.69|188.33|191.69|188.33|191.69|188.33|191.69|188.33|0
1648162340000|2022-03-24 22:52:20|191.8|188.44|191.8|188.44|191.8|188.44|191.8|188.44|0
1648162370000|2022-03-24 22:52:50|191.74|188.38|191.8|188.44|191.8|188.44|191.74|188.38|0
1648162380000|2022-03-24 22:53:00|191.74|188.38|191.74|188.38|191.74|188.38|191.69|188.33|0
1648162390000|2022-03-24 22:53:10|191.8|188.44|191.8|188.44|191.8|188.44|191.8|188.44|0
1648162410000|2022-03-24 22:53:30|191.9|188.54|191.9|188.54|191.9|188.54|191.9|188.54|0
1648162420000|2022-03-24 22:53:40|191.84|188.48|191.8|188.44|191.84|188.48|191.8|188.44|0
1648162430000|2022-03-24 22:53:50|191.69|188.33|191.69|188.33|191.69|188.33|191.69|188.33|0
1648162440000|2022-03-24 22:54:00|191.8|188.44|191.69|188.33|191.8|188.44|191.69|188.33|0
1648162460000|2022-03-24 22:54:20|191.59|188.23|191.59|188.23|191.59|188.23|191.59|188.23|0
1648162470000|2022-03-24 22:54:30|191.49|188.13|191.59|188.23|191.59|188.23|191.49|188.13|0
1648162520000|2022-03-24 22:55:20|191.49|188.13|191.49|188.13|191.49|188.13|191.49|188.13|0
1648162550000|2022-03-24 22:55:50|191.44|188.08|191.44|188.08|191.49|188.13|191.39|188.03|0
1648162560000|2022-03-24 22:56:00|191.39|188.03|191.39|188.03|191.39|188.03|191.39|188.03|0
1648162590000|2022-03-24 22:56:30|191.29|187.93|191.39|188.03|191.39|188.03|191.29|187.93|0
1648162620000|2022-03-24 22:57:00|191.28|187.92|191.28|187.92|191.28|187.92|191.28|187.92|0
1648162650000|2022-03-24 22:57:30|191.18|187.82|191.18|187.82|191.18|187.82|191.18|187.82|0
1648162670000|2022-03-24 22:57:50|191.08|187.72|191.08|187.72|191.08|187.72|191.08|187.72|0
1648162690000|2022-03-24 22:58:10|190.98|187.62|190.98|187.62|190.98|187.62|190.98|187.62|0
1648162740000|2022-03-24 22:59:00|190.88|187.52|190.88|187.52|190.88|187.52|190.88|187.52|0
1648162760000|2022-03-24 22:59:20|190.98|187.62|190.98|187.62|190.98|187.62|190.98|187.62|0
1648162770000|2022-03-24 22:59:30|190.88|187.52|190.88|187.52|190.88|187.52|190.88|187.52|0
1648162800000|2022-03-24 23:00:00|190.93|187.57|191.08|187.72|191.08|187.72|190.93|187.57|0
1648162810000|2022-03-24 23:00:10|190.93|187.57|190.93|187.57|190.93|187.57|190.93|187.57|0
1648162820000|2022-03-24 23:00:20|190.98|187.62|190.98|187.62|190.98|187.62|190.98|187.62|0
1648162830000|2022-03-24 23:00:30|190.88|187.52|190.98|187.62|190.98|187.62|190.88|187.52|0
1648162840000|2022-03-24 23:00:40|191.08|187.72|191.08|187.72|191.08|187.72|191.08|187.72|0
1648162860000|2022-03-24 23:01:00|190.98|187.62|190.88|187.52|190.98|187.62|190.88|187.52|0
1648162910000|2022-03-24 23:01:50|190.98|187.62|190.98|187.62|190.98|187.62|190.98|187.62|0
1648162920000|2022-03-24 23:02:00|190.92|187.56|190.88|187.52|190.92|187.56|190.88|187.52|0
1648162930000|2022-03-24 23:02:10|190.92|187.56|190.98|187.62|190.98|187.62|190.92|187.56|0
1648162960000|2022-03-24 23:02:40|190.92|187.56|190.88|187.52|190.92|187.56|190.88|187.52|0
1648162970000|2022-03-24 23:02:50|190.98|187.62|191.08|187.72|191.08|187.72|190.98|187.62|0
1648162980000|2022-03-24 23:03:00|191.03|187.67|190.98|187.62|191.03|187.67|190.98|187.62|0
1648162990000|2022-03-24 23:03:10|190.88|187.52|190.88|187.52|190.88|187.52|190.88|187.52|0
1648163000000|2022-03-24 23:03:20|190.98|187.62|190.88|187.52|190.98|187.62|190.88|187.52|0
1648163010000|2022-03-24 23:03:30|190.98|187.62|190.92|187.56|190.98|187.62|190.92|187.56|0
1648163020000|2022-03-24 23:03:40|190.88|187.52|190.98|187.62|190.98|187.62|190.88|187.52|0
1648163030000|2022-03-24 23:03:50|190.88|187.52|190.88|187.52|190.88|187.52|190.88|187.52|0
1648163040000|2022-03-24 23:04:00|190.77|187.41|190.77|187.41|190.77|187.41|190.77|187.41|0
1648163120000|2022-03-24 23:05:20|190.87|187.51|190.87|187.51|190.87|187.51|190.87|187.51|0
1648163150000|2022-03-24 23:05:50|190.82|187.46|190.82|187.46|190.82|187.46|190.82|187.46|0
1648163160000|2022-03-24 23:06:00|190.77|187.41|190.77|187.41|190.77|187.41|190.77|187.41|0
1648163170000|2022-03-24 23:06:10|190.82|187.46|190.87|187.51|190.87|187.51|190.82|187.46|0
1648163210000|2022-03-24 23:06:50|190.77|187.41|190.77|187.41|190.77|187.41|190.77|187.41|0
1648163240000|2022-03-24 23:07:20|190.87|187.51|190.87|187.51|190.87|187.51|190.87|187.51|0
1648163260000|2022-03-24 23:07:40|190.77|187.41|190.82|187.46|190.87|187.51|190.77|187.41|0
1648163270000|2022-03-24 23:07:50|190.77|187.41|190.77|187.41|190.77|187.41|190.77|187.41|0
1648163280000|2022-03-24 23:08:00|190.87|187.51|190.87|187.51|190.87|187.51|190.87|187.51|0
1648163310000|2022-03-24 23:08:30|190.98|187.62|190.98|187.62|190.98|187.62|190.98|187.62|0
1648163320000|2022-03-24 23:08:40|191.08|187.72|190.87|187.51|191.08|187.72|190.87|187.51|0
1648163390000|2022-03-24 23:09:50|190.77|187.41|190.87|187.51|190.87|187.51|190.77|187.41|0
1648163410000|2022-03-24 23:10:10|190.77|187.41|190.77|187.41|190.77|187.41|190.77|187.41|0
1648163420000|2022-03-24 23:10:20|190.67|187.31|190.47|187.11|190.67|187.31|190.47|187.11|0
1648163430000|2022-03-24 23:10:30|190.37|187.01|190.36|187|190.37|187.01|190.36|187|0
1648163450000|2022-03-24 23:10:50|190.31|186.95|190.31|186.95|190.31|186.95|190.31|186.95|0
1648163460000|2022-03-24 23:11:00|190.36|187|190.26|186.9|190.36|187|190.26|186.9|0
1648163490000|2022-03-24 23:11:30|190.16|186.8|190.16|186.8|190.16|186.8|190.16|186.8|0
1648163500000|2022-03-24 23:11:40|190.26|186.9|190.26|186.9|190.26|186.9|190.26|186.9|0
1648163520000|2022-03-24 23:12:00|190.16|186.8|190.16|186.8|190.16|186.8|190.16|186.8|0
1648163530000|2022-03-24 23:12:10|190.06|186.7|190.06|186.7|190.06|186.7|190.06|186.7|0
1648163540000|2022-03-24 23:12:20|190.16|186.8|190.06|186.7|190.16|186.8|190.06|186.7|0
1648163590000|2022-03-24 23:13:10|190.16|186.8|190.16|186.8|190.16|186.8|190.16|186.8|0
1648163610000|2022-03-24 23:13:30|190.36|187|190.41|187.05|190.41|187.05|190.36|187|0
1648163620000|2022-03-24 23:13:40|190.36|187|190.36|187|190.36|187|190.36|187|0
1648163630000|2022-03-24 23:13:50|190.26|186.9|190.26|186.9|190.26|186.9|190.26|186.9|0
1648163640000|2022-03-24 23:14:00|190.21|186.85|190.21|186.85|190.21|186.85|190.21|186.85|0
1648163650000|2022-03-24 23:14:10|190.16|186.8|190.16|186.8|190.16|186.8|190.16|186.8|0
1648163660000|2022-03-24 23:14:20|190.26|186.9|190.26|186.9|190.26|186.9|190.26|186.9|0
1648163670000|2022-03-24 23:14:30|190.36|187|190.26|186.9|190.36|187|190.26|186.9|0
1648163690000|2022-03-24 23:14:50|190.21|186.85|190.26|186.9|190.26|186.9|190.21|186.85|0
1648163700000|2022-03-24 23:15:00|190.36|187|190.36|187|190.36|187|190.36|187|0
1648163710000|2022-03-24 23:15:10|190.46|187.1|190.46|187.1|190.67|187.31|190.46|187.1|0
1648163720000|2022-03-24 23:15:20|190.51|187.15|190.57|187.21|190.57|187.21|190.51|187.15|0
1648163730000|2022-03-24 23:15:30|190.67|187.31|190.57|187.21|190.67|187.31|190.57|187.21|0
1648163740000|2022-03-24 23:15:40|190.62|187.26|190.57|187.21|190.62|187.26|190.57|187.21|0
1648163750000|2022-03-24 23:15:50|190.77|187.41|190.77|187.41|190.77|187.41|190.77|187.41|0
1648163770000|2022-03-24 23:16:10|190.87|187.51|190.87|187.51|190.87|187.51|190.87|187.51|0
1648163780000|2022-03-24 23:16:20|190.77|187.41|190.77|187.41|190.77|187.41|190.77|187.41|0
1648163790000|2022-03-24 23:16:30|190.67|187.31|190.67|187.31|190.67|187.31|190.61|187.25|0
1648163800000|2022-03-24 23:16:40|190.61|187.25|190.57|187.21|190.61|187.25|190.57|187.21|0
1648163810000|2022-03-24 23:16:50|190.77|187.41|190.77|187.41|190.77|187.41|190.77|187.41|0
1648163820000|2022-03-24 23:17:00|190.72|187.36|190.72|187.36|190.72|187.36|190.67|187.31|0
1648163830000|2022-03-24 23:17:10|190.77|187.41|190.87|187.51|190.92|187.56|190.72|187.36|0
1648163840000|2022-03-24 23:17:20|191.07|187.71|191.07|187.71|191.07|187.71|191.02|187.66|0
1648163850000|2022-03-24 23:17:30|190.87|187.51|190.87|187.51|190.87|187.51|190.87|187.51|0
1648163860000|2022-03-24 23:17:40|190.77|187.41|190.77|187.41|190.77|187.41|190.77|187.41|0
1648163870000|2022-03-24 23:17:50|190.67|187.31|190.67|187.31|190.67|187.31|190.67|187.31|0
1648163880000|2022-03-24 23:18:00|190.77|187.41|190.77|187.41|190.77|187.41|190.77|187.41|0
1648163890000|2022-03-24 23:18:10|190.87|187.51|190.87|187.51|190.87|187.51|190.87|187.51|0
1648163900000|2022-03-24 23:18:20|190.82|187.46|190.77|187.41|190.82|187.46|190.77|187.41|0
1648163930000|2022-03-24 23:18:50|190.87|187.51|190.87|187.51|190.87|187.51|190.87|187.51|0
1648163940000|2022-03-24 23:19:00|190.92|187.56|190.87|187.51|190.92|187.56|190.87|187.51|0
1648163950000|2022-03-24 23:19:10|190.97|187.61|190.97|187.61|190.97|187.61|190.97|187.61|0
1648163960000|2022-03-24 23:19:20|190.92|187.56|190.97|187.61|190.97|187.61|190.92|187.56|0
1648163970000|2022-03-24 23:19:30|190.92|187.56|190.87|187.51|190.92|187.56|190.87|187.51|0
1648163980000|2022-03-24 23:19:40|190.92|187.56|190.87|187.51|190.97|187.61|190.87|187.51|0
1648164000000|2022-03-24 23:20:00|190.92|187.56|190.77|187.41|190.92|187.56|190.77|187.41|0
1648164020000|2022-03-24 23:20:20|190.87|187.51|190.87|187.51|190.87|187.51|190.87|187.51|0
1648164030000|2022-03-24 23:20:30|190.97|187.61|191.07|187.71|191.07|187.71|190.97|187.61|0
1648164060000|2022-03-24 23:21:00|190.97|187.61|190.97|187.61|190.97|187.61|190.97|187.61|0
1648164070000|2022-03-24 23:21:10|191.02|187.66|190.97|187.61|191.02|187.66|190.97|187.61|0
1648164080000|2022-03-24 23:21:20|191.02|187.66|191.02|187.66|191.02|187.66|191.02|187.66|0
1648164090000|2022-03-24 23:21:30|190.97|187.61|190.97|187.61|191.07|187.71|190.97|187.61|0
1648164100000|2022-03-24 23:21:40|191.07|187.71|191.07|187.71|191.07|187.71|191.07|187.71|0
1648164110000|2022-03-24 23:21:50|191.17|187.81|191.28|187.92|191.28|187.92|191.17|187.81|0
1648164120000|2022-03-24 23:22:00|191.32|187.96|191.17|187.81|191.32|187.96|191.17|187.81|0
1648164140000|2022-03-24 23:22:20|191.12|187.76|191.12|187.76|191.12|187.76|191.12|187.76|0
1648164150000|2022-03-24 23:22:30|191.17|187.81|191.22|187.86|191.28|187.92|191.17|187.81|0
1648164160000|2022-03-24 23:22:40|191.28|187.92|191.38|188.02|191.38|188.02|191.28|187.92|0
1648164170000|2022-03-24 23:22:50|191.48|188.12|191.32|187.96|191.48|188.12|191.32|187.96|0
1648164180000|2022-03-24 23:23:00|191.38|188.02|191.38|188.02|191.38|188.02|191.38|188.02|0
1648164190000|2022-03-24 23:23:10|191.32|187.96|191.32|187.96|191.32|187.96|191.32|187.96|0
1648164200000|2022-03-24 23:23:20|191.38|188.02|191.38|188.02|191.38|188.02|191.38|188.02|0
1648164220000|2022-03-24 23:23:40|191.48|188.12|191.48|188.12|191.48|188.12|191.48|188.12|0
1648164230000|2022-03-24 23:23:50|191.38|188.02|191.38|188.02|191.38|188.02|191.38|188.02|0
1648164240000|2022-03-24 23:24:00|191.43|188.07|191.48|188.12|191.48|188.12|191.43|188.07|0
1648164280000|2022-03-24 23:24:40|191.58|188.22|191.58|188.22|191.58|188.22|191.58|188.22|0
1648164300000|2022-03-24 23:25:00|191.48|188.12|191.53|188.17|191.53|188.17|191.48|188.12|0
1648164310000|2022-03-24 23:25:10|191.48|188.12|191.38|188.02|191.48|188.12|191.38|188.02|0
1648164340000|2022-03-24 23:25:40|191.48|188.12|191.38|188.02|191.48|188.12|191.38|188.02|0
1648164350000|2022-03-24 23:25:50|191.48|188.12|191.38|188.02|191.48|188.12|191.38|188.02|0
1648164370000|2022-03-24 23:26:10|191.43|188.07|191.48|188.12|191.48|188.12|191.43|188.07|0
1648164400000|2022-03-24 23:26:40|191.53|188.17|191.53|188.17|191.53|188.17|191.53|188.17|0
1648164410000|2022-03-24 23:26:50|191.48|188.12|191.53|188.17|191.53|188.17|191.48|188.12|0
1648164420000|2022-03-24 23:27:00|191.48|188.12|191.48|188.12|191.48|188.12|191.48|188.12|0
1648164430000|2022-03-24 23:27:10|191.42|188.06|191.42|188.06|191.42|188.06|191.42|188.06|0
1648164440000|2022-03-24 23:27:20|191.48|188.12|191.58|188.22|191.58|188.22|191.48|188.12|0
1648164460000|2022-03-24 23:27:40|191.68|188.32|191.68|188.32|191.68|188.32|191.68|188.32|0
1648164470000|2022-03-24 23:27:50|191.89|188.53|191.78|188.42|191.89|188.53|191.78|188.42|0
1648164480000|2022-03-24 23:28:00|191.68|188.32|191.58|188.22|191.68|188.32|191.58|188.22|0
1648164490000|2022-03-24 23:28:10|191.48|188.12|191.58|188.22|191.58|188.22|191.48|188.12|0
1648164540000|2022-03-24 23:29:00|191.48|188.12|191.38|188.02|191.48|188.12|191.38|188.02|0
1648164550000|2022-03-24 23:29:10|191.48|188.12|191.48|188.12|191.48|188.12|191.48|188.12|0
1648164560000|2022-03-24 23:29:20|191.27|187.91|191.27|187.91|191.27|187.91|191.27|187.91|0
1648164570000|2022-03-24 23:29:30|191.38|188.02|191.38|188.02|191.38|188.02|191.38|188.02|0
1648164580000|2022-03-24 23:29:40|191.48|188.12|191.58|188.22|191.58|188.22|191.48|188.12|0
1648164590000|2022-03-24 23:29:50|191.27|187.91|191.27|187.91|191.27|187.91|191.27|187.91|0
1648164600000|2022-03-24 23:30:00|191.22|187.86|191.27|187.91|191.27|187.91|191.22|187.86|0
1648164620000|2022-03-24 23:30:20|191.37|188.01|191.37|188.01|191.37|188.01|191.37|188.01|0
1648164630000|2022-03-24 23:30:30|191.48|188.12|191.48|188.12|191.48|188.12|191.48|188.12|0
1648164640000|2022-03-24 23:30:40|191.37|188.01|191.37|188.01|191.37|188.01|191.37|188.01|0
1648164650000|2022-03-24 23:30:50|191.17|187.81|191.17|187.81|191.17|187.81|191.17|187.81|0
1648164660000|2022-03-24 23:31:00|191.27|187.91|191.27|187.91|191.27|187.91|191.27|187.91|0
1648164680000|2022-03-24 23:31:20|191.37|188.01|191.37|188.01|191.37|188.01|191.37|188.01|0
1648164690000|2022-03-24 23:31:30|191.27|187.91|191.27|187.91|191.27|187.91|191.27|187.91|0
1648164700000|2022-03-24 23:31:40|191.17|187.81|191.17|187.81|191.17|187.81|191.17|187.81|0
1648164730000|2022-03-24 23:32:10|191.27|187.91|191.27|187.91|191.27|187.91|191.27|187.91|0
1648164740000|2022-03-24 23:32:20|191.07|187.71|191.07|187.71|191.07|187.71|191.07|187.71|0
1648164750000|2022-03-24 23:32:30|190.97|187.61|190.97|187.61|190.97|187.61|190.97|187.61|0
1648164780000|2022-03-24 23:33:00|191.02|187.66|190.97|187.61|191.02|187.66|190.97|187.61|0
1648164810000|2022-03-24 23:33:30|191.07|187.71|191.07|187.71|191.07|187.71|191.07|187.71|0
1648164820000|2022-03-24 23:33:40|190.97|187.61|191.17|187.81|191.17|187.81|190.97|187.61|0
1648164830000|2022-03-24 23:33:50|191.12|187.76|191.17|187.81|191.17|187.81|191.12|187.76|0
1648164840000|2022-03-24 23:34:00|190.97|187.61|190.97|187.61|190.97|187.61|190.97|187.61|0
1648164870000|2022-03-24 23:34:30|191.07|187.71|191.07|187.71|191.07|187.71|191.07|187.71|0
1648164880000|2022-03-24 23:34:40|191.01|187.65|191.07|187.71|191.07|187.71|191.01|187.65|0
1648164890000|2022-03-24 23:34:50|191.17|187.81|191.07|187.71|191.17|187.81|191.07|187.71|0
1648164900000|2022-03-24 23:35:00|190.97|187.61|190.97|187.61|190.97|187.61|190.97|187.61|0
1648164910000|2022-03-24 23:35:10|191.07|187.71|190.97|187.61|191.07|187.71|190.97|187.61|0
1648164930000|2022-03-24 23:35:30|191.07|187.71|191.07|187.71|191.07|187.71|191.07|187.71|0
1648164950000|2022-03-24 23:35:50|191.17|187.81|191.17|187.81|191.17|187.81|191.17|187.81|0
1648164960000|2022-03-24 23:36:00|191.12|187.76|191.12|187.76|191.12|187.76|191.07|187.71|0
1648164970000|2022-03-24 23:36:10|191.17|187.81|191.17|187.81|191.17|187.81|191.07|187.71|0
1648164990000|2022-03-24 23:36:30|191.37|188.01|191.37|188.01|191.37|188.01|191.37|188.01|0
1648165010000|2022-03-24 23:36:50|191.27|187.91|191.17|187.81|191.27|187.91|191.17|187.81|0
1648165030000|2022-03-24 23:37:10|191.07|187.71|190.97|187.61|191.07|187.71|190.97|187.61|0
1648165040000|2022-03-24 23:37:20|191.07|187.71|190.97|187.61|191.07|187.71|190.97|187.61|0
1648165060000|2022-03-24 23:37:40|191.07|187.71|190.96|187.6|191.07|187.71|190.96|187.6|0
1648165080000|2022-03-24 23:38:00|190.86|187.5|190.86|187.5|190.86|187.5|190.86|187.5|0
1648165090000|2022-03-24 23:38:10|190.76|187.4|190.76|187.4|190.86|187.5|190.76|187.4|0
1648165140000|2022-03-24 23:39:00|190.81|187.45|190.81|187.45|190.81|187.45|190.81|187.45|0
1648165150000|2022-03-24 23:39:10|190.76|187.4|190.76|187.4|190.76|187.4|190.76|187.4|0
1648165160000|2022-03-24 23:39:20|190.66|187.3|190.66|187.3|190.71|187.35|190.66|187.3|0
1648165170000|2022-03-24 23:39:30|190.56|187.2|190.56|187.2|190.56|187.2|190.56|187.2|0
1648165180000|2022-03-24 23:39:40|190.66|187.3|190.76|187.4|190.76|187.4|190.66|187.3|0
1648165200000|2022-03-24 23:40:00|190.66|187.3|190.66|187.3|190.66|187.3|190.66|187.3|0
1648165210000|2022-03-24 23:40:10|190.76|187.4|190.76|187.4|190.76|187.4|190.76|187.4|0
1648165220000|2022-03-24 23:40:20|190.66|187.3|190.66|187.3|190.66|187.3|190.66|187.3|0
1648165240000|2022-03-24 23:40:40|190.56|187.2|190.56|187.2|190.56|187.2|190.56|187.2|0
1648165260000|2022-03-24 23:41:00|190.66|187.3|190.66|187.3|190.71|187.35|190.66|187.3|0
1648165270000|2022-03-24 23:41:10|190.76|187.4|190.76|187.4|190.76|187.4|190.76|187.4|0
1648165280000|2022-03-24 23:41:20|190.86|187.5|190.76|187.4|190.86|187.5|190.76|187.4|0
1648165290000|2022-03-24 23:41:30|190.66|187.3|190.66|187.3|190.66|187.3|190.66|187.3|0
1648165310000|2022-03-24 23:41:50|190.56|187.2|190.56|187.2|190.56|187.2|190.56|187.2|0
1648165320000|2022-03-24 23:42:00|190.66|187.3|190.56|187.2|190.66|187.3|190.56|187.2|0
1648165330000|2022-03-24 23:42:10|190.5|187.14|190.61|187.25|190.61|187.25|190.5|187.14|0
1648165340000|2022-03-24 23:42:20|190.56|187.2|190.66|187.3|190.66|187.3|190.56|187.2|0
1648165350000|2022-03-24 23:42:30|190.56|187.2|190.66|187.3|190.66|187.3|190.56|187.2|0
1648165370000|2022-03-24 23:42:50|190.76|187.4|190.76|187.4|190.76|187.4|190.76|187.4|0
1648165380000|2022-03-24 23:43:00|190.86|187.5|190.86|187.5|190.86|187.5|190.86|187.5|0
1648165430000|2022-03-24 23:43:50|190.96|187.6|190.96|187.6|190.96|187.6|190.86|187.5|0
1648165450000|2022-03-24 23:44:10|191.01|187.65|191.01|187.65|191.01|187.65|191.01|187.65|0
1648165460000|2022-03-24 23:44:20|190.96|187.6|191.06|187.7|191.06|187.7|190.96|187.6|0
1648165470000|2022-03-24 23:44:30|190.96|187.6|191.01|187.65|191.01|187.65|190.96|187.6|0
1648165480000|2022-03-24 23:44:40|191.06|187.7|191.06|187.7|191.06|187.7|191.06|187.7|0
1648165510000|2022-03-24 23:45:10|191.17|187.81|191.17|187.81|191.17|187.81|191.17|187.81|0
1648165550000|2022-03-24 23:45:50|191.27|187.91|191.17|187.81|191.27|187.91|191.17|187.81|0
1648165560000|2022-03-24 23:46:00|191.27|187.91|191.27|187.91|191.27|187.91|191.27|187.91|0
1648165570000|2022-03-24 23:46:10|191.32|187.96|191.37|188.01|191.37|188.01|191.32|187.96|0
1648165580000|2022-03-24 23:46:20|191.27|187.91|191.17|187.81|191.27|187.91|191.17|187.81|0
1648165590000|2022-03-24 23:46:30|191.06|187.7|190.86|187.5|191.06|187.7|190.76|187.4|0
1648165600000|2022-03-24 23:46:40|190.96|187.6|190.96|187.6|190.96|187.6|190.96|187.6|0
1648165610000|2022-03-24 23:46:50|191.06|187.7|190.96|187.6|191.06|187.7|190.96|187.6|0
1648165630000|2022-03-24 23:47:10|191.06|187.7|191.06|187.7|191.06|187.7|191.06|187.7|0
1648165650000|2022-03-24 23:47:30|191.17|187.81|191.16|187.8|191.17|187.81|191.16|187.8|0
1648165660000|2022-03-24 23:47:40|191.27|187.91|191.16|187.8|191.27|187.91|191.16|187.8|0
1648165690000|2022-03-24 23:48:10|191.11|187.75|191.11|187.75|191.11|187.75|191.11|187.75|0
1648165700000|2022-03-24 23:48:20|191.06|187.7|191.06|187.7|191.16|187.8|191.06|187.7|0
1648165720000|2022-03-24 23:48:40|191.16|187.8|191.21|187.85|191.21|187.85|191.16|187.8|0
1648165730000|2022-03-24 23:48:50|191.16|187.8|191.11|187.75|191.16|187.8|191.11|187.75|0
1648165740000|2022-03-24 23:49:00|191.16|187.8|191.16|187.8|191.16|187.8|191.16|187.8|0
1648165770000|2022-03-24 23:49:30|191.06|187.7|190.96|187.6|191.11|187.75|190.96|187.6|0
1648165800000|2022-03-24 23:50:00|190.86|187.5|190.96|187.6|190.96|187.6|190.86|187.5|0
1648165820000|2022-03-24 23:50:20|191.06|187.7|191.06|187.7|191.06|187.7|191.06|187.7|0
1648165830000|2022-03-24 23:50:30|191.01|187.65|191.01|187.65|191.01|187.65|191.01|187.65|0
1648165840000|2022-03-24 23:50:40|191.06|187.7|191.06|187.7|191.06|187.7|191.06|187.7|0
1648165850000|2022-03-24 23:50:50|191.16|187.8|191.11|187.75|191.16|187.8|191.11|187.75|0
1648165860000|2022-03-24 23:51:00|191.16|187.8|191.06|187.7|191.16|187.8|191.06|187.7|0
1648165870000|2022-03-24 23:51:10|190.96|187.6|190.96|187.6|190.96|187.6|190.96|187.6|0
1648165880000|2022-03-24 23:51:20|191.06|187.7|191.16|187.8|191.16|187.8|191.06|187.7|0
1648165910000|2022-03-24 23:51:50|191.06|187.7|191.11|187.75|191.16|187.8|191.06|187.7|0
1648165920000|2022-03-24 23:52:00|191.16|187.8|191.16|187.8|191.16|187.8|191.16|187.8|0
1648165930000|2022-03-24 23:52:10|191.27|187.91|191.06|187.7|191.27|187.91|191.06|187.7|0
1648165970000|2022-03-24 23:52:50|191.01|187.65|191.01|187.65|191.01|187.65|191.01|187.65|0
1648165980000|2022-03-24 23:53:00|191.06|187.7|190.76|187.4|191.06|187.7|190.76|187.4|0
1648165990000|2022-03-24 23:53:10|190.86|187.5|190.91|187.55|190.96|187.6|190.86|187.5|0
1648166000000|2022-03-24 23:53:20|190.96|187.6|190.96|187.6|190.96|187.6|190.96|187.6|0
1648166010000|2022-03-24 23:53:30|190.86|187.5|190.96|187.6|190.96|187.6|190.86|187.5|0
1648166030000|2022-03-24 23:53:50|191.06|187.7|191.06|187.7|191.06|187.7|191.06|187.7|0
1648166040000|2022-03-24 23:54:00|191.01|187.65|190.86|187.5|191.01|187.65|190.86|187.5|0
1648166060000|2022-03-24 23:54:20|190.91|187.55|190.86|187.5|190.91|187.55|190.86|187.5|0
1648166070000|2022-03-24 23:54:30|190.96|187.6|190.96|187.6|190.96|187.6|190.96|187.6|0
1648166100000|2022-03-24 23:55:00|191.06|187.7|191.06|187.7|191.06|187.7|191.06|187.7|0
1648166130000|2022-03-24 23:55:30|191.01|187.65|191.06|187.7|191.06|187.7|191.01|187.65|0
1648166140000|2022-03-24 23:55:40|191.01|187.65|190.96|187.6|191.01|187.65|190.96|187.6|0
1648166150000|2022-03-24 23:55:50|191.06|187.7|191.01|187.65|191.06|187.7|191.01|187.65|0
1648166160000|2022-03-24 23:56:00|191.06|187.7|191.16|187.8|191.16|187.8|191.06|187.7|0
1648166180000|2022-03-24 23:56:20|191.06|187.7|191.06|187.7|191.06|187.7|191.06|187.7|0
1648166200000|2022-03-24 23:56:40|191.01|187.65|191.01|187.65|191.06|187.7|191.01|187.65|0
1648166210000|2022-03-24 23:56:50|190.96|187.6|190.86|187.5|190.96|187.6|190.86|187.5|0
1648166220000|2022-03-24 23:57:00|190.96|187.6|190.86|187.5|190.96|187.6|190.86|187.5|0
1648166260000|2022-03-24 23:57:40|190.96|187.6|190.86|187.5|190.96|187.6|190.86|187.5|0
1648166270000|2022-03-24 23:57:50|190.96|187.6|190.96|187.6|190.96|187.6|190.96|187.6|0
1648166300000|2022-03-24 23:58:20|190.9|187.54|190.9|187.54|190.96|187.6|190.9|187.54|0
1648166310000|2022-03-24 23:58:30|190.86|187.5|190.86|187.5|190.86|187.5|190.86|187.5|0
1648166320000|2022-03-24 23:58:40|190.96|187.6|190.96|187.6|190.96|187.6|190.96|187.6|0
1648166330000|2022-03-24 23:58:50|190.86|187.5|190.75|187.39|190.86|187.5|190.75|187.39|0
1648166340000|2022-03-24 23:59:00|190.65|187.29|190.86|187.5|190.86|187.5|190.65|187.29|0
1648166350000|2022-03-24 23:59:10|190.75|187.39|190.86|187.5|190.86|187.5|190.75|187.39|0
1648166370000|2022-03-24 23:59:30|190.75|187.39|190.75|187.39|190.75|187.39|190.75|187.39|0
1648166380000|2022-03-24 23:59:40|190.86|187.5|190.86|187.5|190.86|187.5|190.86|187.5|0
1648166390000|2022-03-24 23:59:50|190.75|187.39|190.86|187.5|190.86|187.5|190.75|187.39|0
1648166410000|2022-03-25 00:00:10|190.75|187.39|190.86|187.5|190.86|187.5|190.75|187.39|0
1648166420000|2022-03-25 00:00:20|190.75|187.39|190.55|187.19|190.75|187.39|190.55|187.19|0
1648166430000|2022-03-25 00:00:30|190.45|187.09|190.45|187.09|190.45|187.09|190.35|186.99|0
1648166440000|2022-03-25 00:00:40|190.4|187.04|190.35|186.99|190.4|187.04|190.35|186.99|0
1648166460000|2022-03-25 00:01:00|190.45|187.09|190.45|187.09|190.45|187.09|190.45|187.09|0
1648166470000|2022-03-25 00:01:10|190.35|186.99|190.35|186.99|190.45|187.09|190.25|186.89|0
1648166480000|2022-03-25 00:01:20|190.25|186.89|190.35|186.99|190.35|186.99|190.25|186.89|0
1648166490000|2022-03-25 00:01:30|190.29|186.93|190.35|186.99|190.35|186.99|190.29|186.93|0
1648166500000|2022-03-25 00:01:40|190.55|187.19|190.55|187.19|190.55|187.19|190.45|187.09|0
1648166510000|2022-03-25 00:01:50|190.45|187.09|190.45|187.09|190.45|187.09|190.45|187.09|0
1648166520000|2022-03-25 00:02:00|190.4|187.04|190.45|187.09|190.45|187.09|190.4|187.04|0
1648166530000|2022-03-25 00:02:10|190.35|186.99|190.35|186.99|190.35|186.99|190.35|186.99|0
1648166560000|2022-03-25 00:02:40|190.29|186.93|190.29|186.93|190.29|186.93|190.29|186.93|0
1648166570000|2022-03-25 00:02:50|190.24|186.88|190.24|186.88|190.24|186.88|190.24|186.88|0
1648166600000|2022-03-25 00:03:20|189.94|186.58|189.94|186.58|189.94|186.58|189.94|186.58|0
1648166610000|2022-03-25 00:03:30|189.74|186.38|189.74|186.38|189.74|186.38|189.64|186.28|0
1648166620000|2022-03-25 00:03:40|189.84|186.48|189.84|186.48|189.84|186.48|189.84|186.48|0
1648166630000|2022-03-25 00:03:50|189.94|186.58|189.94|186.58|189.94|186.58|189.94|186.58|0
1648166640000|2022-03-25 00:04:00|190.04|186.68|189.94|186.58|190.04|186.68|189.94|186.58|0
1648166660000|2022-03-25 00:04:20|189.84|186.48|189.84|186.48|189.84|186.48|189.84|186.48|0
1648166680000|2022-03-25 00:04:40|189.74|186.38|189.84|186.48|189.84|186.48|189.74|186.38|0
1648166690000|2022-03-25 00:04:50|189.94|186.58|189.84|186.48|189.94|186.58|189.84|186.48|0
1648166700000|2022-03-25 00:05:00|189.94|186.58|189.94|186.58|189.94|186.58|189.94|186.58|0
1648166710000|2022-03-25 00:05:10|189.84|186.48|189.74|186.38|189.84|186.48|189.74|186.38|0
1648166720000|2022-03-25 00:05:20|189.64|186.28|189.84|186.48|189.84|186.48|189.64|186.28|0
1648166730000|2022-03-25 00:05:30|189.74|186.38|189.74|186.38|189.74|186.38|189.74|186.38|0
1648166740000|2022-03-25 00:05:40|189.64|186.28|189.84|186.48|189.84|186.48|189.64|186.28|0
1648166750000|2022-03-25 00:05:50|189.74|186.38|189.64|186.28|189.74|186.38|189.64|186.28|0
1648166760000|2022-03-25 00:06:00|189.43|186.07|189.43|186.07|189.43|186.07|189.43|186.07|0
1648166770000|2022-03-25 00:06:10|189.33|185.97|189.33|185.97|189.33|185.97|189.23|185.87|0
1648166780000|2022-03-25 00:06:20|189.43|186.07|189.43|186.07|189.43|186.07|189.43|186.07|0
1648166820000|2022-03-25 00:07:00|189.53|186.17|189.43|186.07|189.53|186.17|189.43|186.07|0
1648166830000|2022-03-25 00:07:10|189.48|186.12|189.48|186.12|189.48|186.12|189.48|186.12|0
1648166840000|2022-03-25 00:07:20|189.53|186.17|189.53|186.17|189.53|186.17|189.53|186.17|0
1648166850000|2022-03-25 00:07:30|189.63|186.27|189.53|186.17|189.63|186.27|189.53|186.17|0
1648166860000|2022-03-25 00:07:40|189.63|186.27|189.63|186.27|189.63|186.27|189.63|186.27|0
1648166870000|2022-03-25 00:07:50|189.53|186.17|189.48|186.12|189.53|186.17|189.48|186.12|0
1648166880000|2022-03-25 00:08:00|189.43|186.07|189.43|186.07|189.43|186.07|189.43|186.07|0
1648166890000|2022-03-25 00:08:10|189.48|186.12|189.53|186.17|189.53|186.17|189.48|186.12|0
1648166900000|2022-03-25 00:08:20|189.63|186.27|189.63|186.27|189.63|186.27|189.63|186.27|0
1648166910000|2022-03-25 00:08:30|189.58|186.22|189.58|186.22|189.58|186.22|189.58|186.22|0
1648166920000|2022-03-25 00:08:40|189.63|186.27|189.63|186.27|189.63|186.27|189.63|186.27|0
1648166930000|2022-03-25 00:08:50|189.74|186.38|189.74|186.38|189.74|186.38|189.63|186.27|0
1648166940000|2022-03-25 00:09:00|189.63|186.27|189.53|186.17|189.63|186.27|189.53|186.17|0
1648166950000|2022-03-25 00:09:10|189.43|186.07|189.43|186.07|189.43|186.07|189.43|186.07|0
1648166960000|2022-03-25 00:09:20|189.33|185.97|189.33|185.97|189.33|185.97|189.33|185.97|0
1648166970000|2022-03-25 00:09:30|189.43|186.07|189.43|186.07|189.48|186.12|189.43|186.07|0
1648166980000|2022-03-25 00:09:40|189.38|186.02|189.23|185.87|189.38|186.02|189.23|185.87|0
1648166990000|2022-03-25 00:09:50|189.28|185.92|189.43|186.07|189.43|186.07|189.28|185.92|0
1648167000000|2022-03-25 00:10:00|189.23|185.87|189.28|185.92|189.28|185.92|189.23|185.87|0
1648167010000|2022-03-25 00:10:10|189.23|185.87|189.28|185.92|189.33|185.97|189.23|185.87|0
1648167020000|2022-03-25 00:10:20|189.33|185.97|189.23|185.87|189.33|185.97|189.23|185.87|0
1648167030000|2022-03-25 00:10:30|189.13|185.77|189.23|185.87|189.23|185.87|189.13|185.77|0
1648167040000|2022-03-25 00:10:40|189.28|185.92|189.23|185.87|189.33|185.97|189.23|185.87|0
1648167050000|2022-03-25 00:10:50|189.28|185.92|189.23|185.87|189.28|185.92|189.23|185.87|0
1648167060000|2022-03-25 00:11:00|189.28|185.92|189.13|185.77|189.28|185.92|189.13|185.77|0
1648167070000|2022-03-25 00:11:10|189.03|185.67|189.03|185.67|189.03|185.67|189.03|185.67|0
1648167090000|2022-03-25 00:11:30|189.13|185.77|189.33|185.97|189.33|185.97|189.13|185.77|0
1648167100000|2022-03-25 00:11:40|189.28|185.92|189.23|185.87|189.28|185.92|189.23|185.87|0
1648167110000|2022-03-25 00:11:50|189.33|185.97|189.28|185.92|189.33|185.97|189.28|185.92|0
1648167120000|2022-03-25 00:12:00|189.33|185.97|189.23|185.87|189.33|185.97|189.23|185.87|0
1648167130000|2022-03-25 00:12:10|189.33|185.97|189.33|185.97|189.33|185.97|189.33|185.97|0
1648167140000|2022-03-25 00:12:20|189.23|185.87|189.33|185.97|189.38|186.02|189.23|185.87|0
1648167160000|2022-03-25 00:12:40|189.38|186.02|189.43|186.07|189.43|186.07|189.38|186.02|0
1648167170000|2022-03-25 00:12:50|189.48|186.12|189.53|186.17|189.53|186.17|189.43|186.07|0
1648167180000|2022-03-25 00:13:00|189.43|186.07|189.43|186.07|189.43|186.07|189.43|186.07|0
1648167190000|2022-03-25 00:13:10|189.53|186.17|189.43|186.07|189.53|186.17|189.43|186.07|0
1648167200000|2022-03-25 00:13:20|189.33|185.97|189.33|185.97|189.33|185.97|189.23|185.87|0
1648167210000|2022-03-25 00:13:30|189.38|186.02|189.43|186.07|189.43|186.07|189.38|186.02|0
1648167220000|2022-03-25 00:13:40|189.33|185.97|189.23|185.87|189.33|185.97|189.13|185.77|0
1648167240000|2022-03-25 00:14:00|189.13|185.77|189.18|185.82|189.18|185.82|189.13|185.77|0
1648167250000|2022-03-25 00:14:10|189.13|185.77|188.72|185.36|189.13|185.77|188.72|185.36|0
1648167260000|2022-03-25 00:14:20|188.62|185.26|188.82|185.46|188.82|185.46|188.62|185.26|0
1648167270000|2022-03-25 00:14:30|188.92|185.56|188.92|185.56|188.92|185.56|188.92|185.56|0
1648167280000|2022-03-25 00:14:40|188.82|185.46|189.03|185.67|189.03|185.67|188.82|185.46|0
1648167290000|2022-03-25 00:14:50|188.92|185.56|188.82|185.46|188.92|185.56|188.82|185.46|0
1648167300000|2022-03-25 00:15:00|188.92|185.56|188.92|185.56|188.92|185.56|188.82|185.46|0
1648167310000|2022-03-25 00:15:10|188.82|185.46|188.72|185.36|188.82|185.46|188.72|185.36|0
1648167320000|2022-03-25 00:15:20|188.62|185.26|188.52|185.16|188.62|185.26|188.52|185.16|0
1648167330000|2022-03-25 00:15:30|188.32|184.96|188.32|184.96|188.32|184.96|188.32|184.96|0
1648167340000|2022-03-25 00:15:40|188.22|184.86|188.22|184.86|188.22|184.86|188.12|184.76|0
1648167350000|2022-03-25 00:15:50|188.32|184.96|188.42|185.06|188.42|185.06|188.32|184.96|0
1648167360000|2022-03-25 00:16:00|188.32|184.96|188.42|185.06|188.42|185.06|188.22|184.86|0
1648167370000|2022-03-25 00:16:10|188.52|185.16|188.52|185.16|188.62|185.26|188.52|185.16|0
1648167380000|2022-03-25 00:16:20|188.62|185.26|188.62|185.26|188.62|185.26|188.52|185.16|0
1648167390000|2022-03-25 00:16:30|188.52|185.16|188.52|185.16|188.52|185.16|188.52|185.16|0
1648167400000|2022-03-25 00:16:40|188.62|185.26|188.62|185.26|188.62|185.26|188.62|185.26|0
1648167420000|2022-03-25 00:17:00|188.52|185.16|188.62|185.26|188.62|185.26|188.52|185.16|0
1648167430000|2022-03-25 00:17:10|188.67|185.31|188.52|185.16|188.67|185.31|188.52|185.16|0
1648167440000|2022-03-25 00:17:20|188.42|185.06|188.47|185.11|188.52|185.16|188.42|185.06|0
1648167450000|2022-03-25 00:17:30|188.52|185.16|188.42|185.06|188.52|185.16|188.42|185.06|0
1648167460000|2022-03-25 00:17:40|188.32|184.96|188.52|185.16|188.52|185.16|188.32|184.96|0
1648167470000|2022-03-25 00:17:50|188.62|185.26|188.62|185.26|188.62|185.26|188.62|185.26|0
1648167480000|2022-03-25 00:18:00|188.52|185.16|188.52|185.16|188.52|185.16|188.52|185.16|0
1648167490000|2022-03-25 00:18:10|188.62|185.26|188.47|185.11|188.62|185.26|188.47|185.11|0
1648167500000|2022-03-25 00:18:20|188.52|185.16|188.52|185.16|188.52|185.16|188.42|185.06|0
1648167520000|2022-03-25 00:18:40|188.42|185.06|188.52|185.16|188.52|185.16|188.42|185.06|0
1648167530000|2022-03-25 00:18:50|188.72|185.36|188.62|185.26|188.72|185.36|188.62|185.26|0
1648167540000|2022-03-25 00:19:00|188.72|185.36|188.62|185.26|188.72|185.36|188.62|185.26|0
1648167550000|2022-03-25 00:19:10|188.72|185.36|188.72|185.36|188.72|185.36|188.72|185.36|0
1648167560000|2022-03-25 00:19:20|188.82|185.46|188.82|185.46|188.92|185.56|188.82|185.46|0
1648167570000|2022-03-25 00:19:30|188.87|185.51|188.82|185.46|188.87|185.51|188.72|185.36|0
1648167580000|2022-03-25 00:19:40|188.77|185.41|188.82|185.46|188.82|185.46|188.77|185.41|0
1648167600000|2022-03-25 00:20:00|188.92|185.56|188.77|185.41|188.92|185.56|188.72|185.36|0
1648167610000|2022-03-25 00:20:10|188.72|185.36|188.62|185.26|188.72|185.36|188.62|185.26|0
1648167620000|2022-03-25 00:20:20|188.72|185.36|188.72|185.36|188.72|185.36|188.72|185.36|0
1648167630000|2022-03-25 00:20:30|188.82|185.46|188.82|185.46|188.82|185.46|188.77|185.41|0
1648167650000|2022-03-25 00:20:50|188.87|185.51|188.82|185.46|188.92|185.56|188.82|185.46|0
1648167660000|2022-03-25 00:21:00|188.92|185.56|189.02|185.66|189.02|185.66|188.92|185.56|0
1648167670000|2022-03-25 00:21:10|188.92|185.56|188.92|185.56|188.92|185.56|188.92|185.56|0
1648167680000|2022-03-25 00:21:20|189.02|185.66|189.02|185.66|189.02|185.66|188.92|185.56|0
1648167690000|2022-03-25 00:21:30|188.92|185.56|189.02|185.66|189.12|185.76|188.92|185.56|0
1648167700000|2022-03-25 00:21:40|189.12|185.76|189.02|185.66|189.12|185.76|189.02|185.66|0
1648167710000|2022-03-25 00:21:50|189.07|185.71|189.12|185.76|189.12|185.76|189.07|185.71|0
1648167720000|2022-03-25 00:22:00|189.02|185.66|188.92|185.56|189.02|185.66|188.92|185.56|0
1648167730000|2022-03-25 00:22:10|189.02|185.66|189.02|185.66|189.02|185.66|189.02|185.66|0
1648167740000|2022-03-25 00:22:20|188.92|185.56|188.92|185.56|188.92|185.56|188.92|185.56|0
1648167750000|2022-03-25 00:22:30|189.02|185.66|189.07|185.71|189.07|185.71|189.02|185.66|0
1648167760000|2022-03-25 00:22:40|189.12|185.76|189.12|185.76|189.12|185.76|189.07|185.71|0
1648167770000|2022-03-25 00:22:50|189.07|185.71|189.02|185.66|189.12|185.76|189.02|185.66|0
1648167780000|2022-03-25 00:23:00|188.92|185.56|188.92|185.56|188.92|185.56|188.92|185.56|0
1648167790000|2022-03-25 00:23:10|189.02|185.66|189.02|185.66|189.02|185.66|189.02|185.66|0
1648167800000|2022-03-25 00:23:20|188.97|185.61|188.97|185.61|189.02|185.66|188.92|185.56|0
1648167810000|2022-03-25 00:23:30|189.02|185.66|188.92|185.56|189.02|185.66|188.92|185.56|0
1648167820000|2022-03-25 00:23:40|189.02|185.66|188.92|185.56|189.02|185.66|188.92|185.56|0
1648167830000|2022-03-25 00:23:50|188.97|185.61|188.92|185.56|188.97|185.61|188.92|185.56|0
1648167850000|2022-03-25 00:24:10|188.72|185.36|188.72|185.36|188.72|185.36|188.72|185.36|0
1648167860000|2022-03-25 00:24:20|188.52|185.16|188.42|185.06|188.52|185.16|188.42|185.06|0
1648167870000|2022-03-25 00:24:30|188.32|184.96|188.42|185.06|188.42|185.06|188.32|184.96|0
1648167880000|2022-03-25 00:24:40|188.46|185.1|188.32|184.96|188.46|185.1|188.32|184.96|0
1648167890000|2022-03-25 00:24:50|188.42|185.06|188.42|185.06|188.42|185.06|188.42|185.06|0
1648167900000|2022-03-25 00:25:00|188.52|185.16|188.52|185.16|188.52|185.16|188.52|185.16|0
1648167910000|2022-03-25 00:25:10|188.62|185.26|188.62|185.26|188.62|185.26|188.62|185.26|0
1648167920000|2022-03-25 00:25:20|188.72|185.36|188.72|185.36|188.72|185.36|188.72|185.36|0
1648167930000|2022-03-25 00:25:30|188.77|185.41|188.82|185.46|188.82|185.46|188.77|185.41|0
1648167950000|2022-03-25 00:25:50|188.77|185.41|188.72|185.36|188.77|185.41|188.72|185.36|0
1648167970000|2022-03-25 00:26:10|188.82|185.46|188.82|185.46|188.82|185.46|188.82|185.46|0
1648167980000|2022-03-25 00:26:20|188.72|185.36|188.62|185.26|188.72|185.36|188.62|185.26|0
1648168010000|2022-03-25 00:26:50|188.52|185.16|188.46|185.1|188.52|185.16|188.42|185.06|0
1648168020000|2022-03-25 00:27:00|188.52|185.16|188.56|185.2|188.56|185.2|188.52|185.16|0
1648168030000|2022-03-25 00:27:10|188.52|185.16|188.52|185.16|188.52|185.16|188.52|185.16|0
1648168040000|2022-03-25 00:27:20|188.46|185.1|188.41|185.05|188.52|185.16|188.41|185.05|0
1648168050000|2022-03-25 00:27:30|188.31|184.95|188.31|184.95|188.31|184.95|188.21|184.85|0
1648168060000|2022-03-25 00:27:40|188.41|185.05|188.41|185.05|188.41|185.05|188.41|185.05|0
1648168070000|2022-03-25 00:27:50|188.52|185.16|188.36|185|188.52|185.16|188.36|185|0
1648168080000|2022-03-25 00:28:00|188.31|184.95|188.41|185.05|188.41|185.05|188.31|184.95|0
1648168090000|2022-03-25 00:28:10|188.31|184.95|188.31|184.95|188.31|184.95|188.31|184.95|0
1648168100000|2022-03-25 00:28:20|188.41|185.05|188.52|185.16|188.52|185.16|188.41|185.05|0
1648168110000|2022-03-25 00:28:30|188.62|185.26|188.52|185.16|188.62|185.26|188.52|185.16|0
1648168130000|2022-03-25 00:28:50|188.56|185.2|188.62|185.26|188.62|185.26|188.56|185.2|0
1648168140000|2022-03-25 00:29:00|188.56|185.2|188.62|185.26|188.62|185.26|188.56|185.2|0
1648168160000|2022-03-25 00:29:20|188.72|185.36|188.72|185.36|188.72|185.36|188.72|185.36|0
1648168190000|2022-03-25 00:29:50|188.77|185.41|188.82|185.46|188.82|185.46|188.72|185.36|0
1648168200000|2022-03-25 00:30:00|188.72|185.36|188.82|185.46|188.82|185.46|188.72|185.36|0
1648168210000|2022-03-25 00:30:10|188.92|185.56|189.02|185.66|189.02|185.66|188.92|185.56|0
1648168220000|2022-03-25 00:30:20|189.12|185.76|189.12|185.76|189.12|185.76|189.12|185.76|0
1648168230000|2022-03-25 00:30:30|189.22|185.86|189.22|185.86|189.22|185.86|189.22|185.86|0
1648168240000|2022-03-25 00:30:40|189.12|185.76|189.12|185.76|189.12|185.76|189.12|185.76|0
1648168250000|2022-03-25 00:30:50|189.17|185.81|189.22|185.86|189.22|185.86|189.12|185.76|0
1648168260000|2022-03-25 00:31:00|189.12|185.76|189.12|185.76|189.12|185.76|189.12|185.76|0
1648168270000|2022-03-25 00:31:10|189.02|185.66|189.02|185.66|189.02|185.66|189.02|185.66|0
1648168280000|2022-03-25 00:31:20|188.92|185.56|189.12|185.76|189.12|185.76|188.92|185.56|0
1648168290000|2022-03-25 00:31:30|189.22|185.86|189.27|185.91|189.27|185.91|189.22|185.86|0
1648168300000|2022-03-25 00:31:40|189.32|185.96|189.02|185.66|189.32|185.96|189.02|185.66|0
1648168310000|2022-03-25 00:31:50|189.07|185.71|189.02|185.66|189.07|185.71|189.02|185.66|0
1648168320000|2022-03-25 00:32:00|189.12|185.76|189.07|185.71|189.12|185.76|189.02|185.66|0
1648168330000|2022-03-25 00:32:10|189.02|185.66|189.02|185.66|189.02|185.66|189.02|185.66|0
1648168340000|2022-03-25 00:32:20|189.07|185.71|189.02|185.66|189.07|185.71|189.02|185.66|0
1648168350000|2022-03-25 00:32:30|188.92|185.56|189.02|185.66|189.02|185.66|188.92|185.56|0
1648168370000|2022-03-25 00:32:50|188.92|185.56|188.92|185.56|188.92|185.56|188.92|185.56|0
1648168380000|2022-03-25 00:33:00|189.02|185.66|188.97|185.61|189.02|185.66|188.92|185.56|0
1648168390000|2022-03-25 00:33:10|189.02|185.66|189.02|185.66|189.02|185.66|189.02|185.66|0
1648168400000|2022-03-25 00:33:20|189.12|185.76|189.12|185.76|189.12|185.76|189.12|185.76|0
1648168410000|2022-03-25 00:33:30|189.02|185.66|189.02|185.66|189.02|185.66|189.02|185.66|0
1648168420000|2022-03-25 00:33:40|189.07|185.71|189.12|185.76|189.12|185.76|189.07|185.71|0
1648168430000|2022-03-25 00:33:50|189.17|185.81|189.22|185.86|189.22|185.86|189.12|185.76|0
1648168440000|2022-03-25 00:34:00|189.27|185.91|189.27|185.91|189.27|185.91|189.27|185.91|0
1648168450000|2022-03-25 00:34:10|189.22|185.86|189.12|185.76|189.22|185.86|189.12|185.76|0
1648168460000|2022-03-25 00:34:20|189.17|185.81|189.17|185.81|189.17|185.81|189.17|185.81|0
1648168470000|2022-03-25 00:34:30|189.12|185.76|189.12|185.76|189.12|185.76|189.02|185.66|0
1648168480000|2022-03-25 00:34:40|189.02|185.66|189.02|185.66|189.07|185.71|189.02|185.66|0
1648168500000|2022-03-25 00:35:00|189.07|185.71|189.07|185.71|189.07|185.71|189.02|185.66|0
1648168510000|2022-03-25 00:35:10|189.12|185.76|189.02|185.66|189.12|185.76|189.02|185.66|0
1648168530000|2022-03-25 00:35:30|188.92|185.56|188.92|185.56|188.92|185.56|188.92|185.56|0
1648168540000|2022-03-25 00:35:40|188.82|185.46|188.92|185.56|188.92|185.56|188.82|185.46|0
1648168560000|2022-03-25 00:36:00|188.82|185.46|188.82|185.46|188.82|185.46|188.82|185.46|0
1648168570000|2022-03-25 00:36:10|188.76|185.4|188.71|185.35|188.76|185.4|188.71|185.35|0
1648168580000|2022-03-25 00:36:20|188.82|185.46|188.92|185.56|188.92|185.56|188.82|185.46|0
1648168590000|2022-03-25 00:36:30|189.02|185.66|189.02|185.66|189.02|185.66|189.02|185.66|0
1648168600000|2022-03-25 00:36:40|189.12|185.76|189.12|185.76|189.12|185.76|189.12|185.76|0
1648168610000|2022-03-25 00:36:50|189.17|185.81|189.12|185.76|189.17|185.81|189.12|185.76|0
1648168620000|2022-03-25 00:37:00|189.07|185.71|189.07|185.71|189.07|185.71|189.07|185.71|0
1648168630000|2022-03-25 00:37:10|189.22|185.86|189.12|185.76|189.22|185.86|189.12|185.76|0
1648168640000|2022-03-25 00:37:20|189.02|185.66|188.92|185.56|189.02|185.66|188.92|185.56|0
1648168650000|2022-03-25 00:37:30|188.96|185.6|189.02|185.66|189.02|185.66|188.96|185.6|0
1648168660000|2022-03-25 00:37:40|189.07|185.71|189.22|185.86|189.22|185.86|189.07|185.71|0
1648168670000|2022-03-25 00:37:50|189.17|185.81|189.12|185.76|189.17|185.81|189.12|185.76|0
1648168680000|2022-03-25 00:38:00|189.22|185.86|189.32|185.96|189.32|185.96|189.22|185.86|0
1648168690000|2022-03-25 00:38:10|189.37|186.01|189.32|185.96|189.37|186.01|189.32|185.96|0
1648168700000|2022-03-25 00:38:20|189.37|186.01|189.37|186.01|189.37|186.01|189.32|185.96|0
1648168710000|2022-03-25 00:38:30|189.42|186.06|189.52|186.16|189.52|186.16|189.42|186.06|0
1648168730000|2022-03-25 00:38:50|189.47|186.11|189.32|185.96|189.47|186.11|189.32|185.96|0
1648168740000|2022-03-25 00:39:00|189.42|186.06|189.32|185.96|189.42|186.06|189.32|185.96|0
1648168800000|2022-03-25 00:40:00|189.42|186.06|189.42|186.06|189.42|186.06|189.42|186.06|0
1648168820000|2022-03-25 00:40:20|189.37|186.01|189.42|186.06|189.42|186.06|189.37|186.01|0
1648168830000|2022-03-25 00:40:30|189.62|186.26|189.62|186.26|189.72|186.36|189.62|186.26|0
1648168840000|2022-03-25 00:40:40|189.52|186.16|189.52|186.16|189.52|186.16|189.52|186.16|0
1648168850000|2022-03-25 00:40:50|189.47|186.11|189.42|186.06|189.47|186.11|189.42|186.06|0
1648168880000|2022-03-25 00:41:20|189.37|186.01|189.37|186.01|189.37|186.01|189.37|186.01|0
1648168890000|2022-03-25 00:41:30|189.32|185.96|189.32|185.96|189.32|185.96|189.32|185.96|0
1648168920000|2022-03-25 00:42:00|189.42|186.06|189.42|186.06|189.47|186.11|189.42|186.06|0
1648168930000|2022-03-25 00:42:10|189.32|185.96|189.42|186.06|189.42|186.06|189.32|185.96|0
1648168940000|2022-03-25 00:42:20|189.47|186.11|189.42|186.06|189.47|186.11|189.42|186.06|0
1648168970000|2022-03-25 00:42:50|189.32|185.96|189.37|186.01|189.37|186.01|189.32|185.96|0
1648168980000|2022-03-25 00:43:00|189.32|185.96|189.32|185.96|189.32|185.96|189.32|185.96|0
1648169000000|2022-03-25 00:43:20|189.42|186.06|189.32|185.96|189.42|186.06|189.32|185.96|0
1648169010000|2022-03-25 00:43:30|189.42|186.06|189.42|186.06|189.42|186.06|189.42|186.06|0
1648169030000|2022-03-25 00:43:50|189.47|186.11|189.52|186.16|189.52|186.16|189.47|186.11|0
1648169040000|2022-03-25 00:44:00|189.42|186.06|189.42|186.06|189.47|186.11|189.42|186.06|0
1648169050000|2022-03-25 00:44:10|189.37|186.01|189.32|185.96|189.37|186.01|189.32|185.96|0
1648169070000|2022-03-25 00:44:30|189.27|185.91|189.32|185.96|189.32|185.96|189.27|185.91|0
1648169100000|2022-03-25 00:45:00|189.42|186.06|189.32|185.96|189.42|186.06|189.32|185.96|0
1648169110000|2022-03-25 00:45:10|189.22|185.86|189.22|185.86|189.22|185.86|189.22|185.86|0
1648169120000|2022-03-25 00:45:20|189.32|185.96|189.32|185.96|189.32|185.96|189.32|185.96|0
1648169130000|2022-03-25 00:45:30|189.52|186.16|189.42|186.06|189.52|186.16|189.42|186.06|0
1648169150000|2022-03-25 00:45:50|189.52|186.16|189.52|186.16|189.52|186.16|189.52|186.16|0
1648169160000|2022-03-25 00:46:00|189.42|186.06|189.42|186.06|189.42|186.06|189.42|186.06|0
1648169170000|2022-03-25 00:46:10|189.52|186.16|189.52|186.16|189.52|186.16|189.52|186.16|0
1648169180000|2022-03-25 00:46:20|189.47|186.11|189.47|186.11|189.47|186.11|189.47|186.11|0
1648169190000|2022-03-25 00:46:30|189.42|186.06|189.52|186.16|189.52|186.16|189.42|186.06|0
1648169200000|2022-03-25 00:46:40|189.47|186.11|189.52|186.16|189.52|186.16|189.42|186.06|0
1648169230000|2022-03-25 00:47:10|189.42|186.06|189.42|186.06|189.42|186.06|189.42|186.06|0
1648169240000|2022-03-25 00:47:20|189.52|186.16|189.52|186.16|189.52|186.16|189.52|186.16|0
1648169270000|2022-03-25 00:47:50|189.57|186.21|189.62|186.26|189.62|186.26|189.57|186.21|0
1648169280000|2022-03-25 00:48:00|189.57|186.21|189.57|186.21|189.57|186.21|189.57|186.21|0
1648169290000|2022-03-25 00:48:10|189.52|186.16|189.52|186.16|189.52|186.16|189.52|186.16|0
1648169310000|2022-03-25 00:48:30|189.42|186.06|189.52|186.16|189.52|186.16|189.42|186.06|0
1648169330000|2022-03-25 00:48:50|189.42|186.06|189.42|186.06|189.42|186.06|189.42|186.06|0
1648169340000|2022-03-25 00:49:00|189.52|186.16|189.52|186.16|189.52|186.16|189.52|186.16|0
1648169350000|2022-03-25 00:49:10|189.62|186.26|189.52|186.16|189.62|186.26|189.52|186.16|0
1648169360000|2022-03-25 00:49:20|189.47|186.11|189.47|186.11|189.47|186.11|189.47|186.11|0
1648169370000|2022-03-25 00:49:30|189.52|186.16|189.52|186.16|189.52|186.16|189.47|186.11|0
1648169380000|2022-03-25 00:49:40|189.42|186.06|189.42|186.06|189.47|186.11|189.42|186.06|0
1648169400000|2022-03-25 00:50:00|189.52|186.16|189.42|186.06|189.52|186.16|189.42|186.06|0
1648169420000|2022-03-25 00:50:20|189.21|185.85|189.32|185.96|189.32|185.96|189.21|185.85|0
1648169430000|2022-03-25 00:50:30|189.21|185.85|189.21|185.85|189.21|185.85|189.21|185.85|0
1648169440000|2022-03-25 00:50:40|189.32|185.96|189.32|185.96|189.32|185.96|189.32|185.96|0
1648169450000|2022-03-25 00:50:50|189.21|185.85|189.21|185.85|189.21|185.85|189.16|185.8|0
1648169470000|2022-03-25 00:51:10|189.16|185.8|189.21|185.85|189.21|185.85|189.16|185.8|0
1648169480000|2022-03-25 00:51:20|189.01|185.65|189.01|185.65|189.01|185.65|189.01|185.65|0
1648169500000|2022-03-25 00:51:40|188.91|185.55|188.91|185.55|188.91|185.55|188.91|185.55|0
1648169510000|2022-03-25 00:51:50|189.01|185.65|189.01|185.65|189.01|185.65|189.01|185.65|0
1648169550000|2022-03-25 00:52:30|188.96|185.6|189.01|185.65|189.01|185.65|188.96|185.6|0
1648169580000|2022-03-25 00:53:00|189.11|185.75|189.11|185.75|189.11|185.75|189.11|185.75|0
1648169590000|2022-03-25 00:53:10|189.01|185.65|189.01|185.65|189.01|185.65|189.01|185.65|0
1648169630000|2022-03-25 00:53:50|188.91|185.55|188.96|185.6|189.01|185.65|188.91|185.55|0
1648169640000|2022-03-25 00:54:00|189.01|185.65|189.01|185.65|189.01|185.65|188.96|185.6|0
1648169650000|2022-03-25 00:54:10|188.91|185.55|188.81|185.45|188.91|185.55|188.81|185.45|0
1648169670000|2022-03-25 00:54:30|188.71|185.35|188.71|185.35|188.71|185.35|188.71|185.35|0
1648169680000|2022-03-25 00:54:40|188.81|185.45|188.86|185.5|188.86|185.5|188.81|185.45|0
1648169690000|2022-03-25 00:54:50|188.81|185.45|189.01|185.65|189.01|185.65|188.81|185.45|0
1648169700000|2022-03-25 00:55:00|188.91|185.55|188.91|185.55|188.91|185.55|188.91|185.55|0
1648169710000|2022-03-25 00:55:10|189.01|185.65|189.01|185.65|189.01|185.65|189.01|185.65|0
1648169720000|2022-03-25 00:55:20|189.11|185.75|189.21|185.85|189.21|185.85|189.11|185.75|0
1648169730000|2022-03-25 00:55:30|189.31|185.95|189.31|185.95|189.36|186|189.31|185.95|0
1648169750000|2022-03-25 00:55:50|189.21|185.85|189.21|185.85|189.21|185.85|189.21|185.85|0
1648169760000|2022-03-25 00:56:00|189.11|185.75|188.91|185.55|189.11|185.75|188.86|185.5|0
1648169770000|2022-03-25 00:56:10|189.01|185.65|188.91|185.55|189.01|185.65|188.91|185.55|0
1648169780000|2022-03-25 00:56:20|188.81|185.45|188.91|185.55|188.91|185.55|188.81|185.45|0
1648169790000|2022-03-25 00:56:30|189.01|185.65|188.96|185.6|189.01|185.65|188.96|185.6|0
1648169800000|2022-03-25 00:56:40|189.01|185.65|188.96|185.6|189.01|185.65|188.96|185.6|0
1648169810000|2022-03-25 00:56:50|189.01|185.65|188.96|185.6|189.01|185.65|188.96|185.6|0
1648169820000|2022-03-25 00:57:00|189.01|185.65|189.11|185.75|189.11|185.75|189.01|185.65|0
1648169830000|2022-03-25 00:57:10|189.21|185.85|189.11|185.75|189.21|185.85|189.11|185.75|0
1648169840000|2022-03-25 00:57:20|189.06|185.7|189.01|185.65|189.06|185.7|189.01|185.65|0
1648169870000|2022-03-25 00:57:50|189.11|185.75|189.06|185.7|189.11|185.75|189.06|185.7|0
1648169880000|2022-03-25 00:58:00|189.11|185.75|188.81|185.45|189.11|185.75|188.81|185.45|0
1648169890000|2022-03-25 00:58:10|188.86|185.5|188.81|185.45|188.86|185.5|188.81|185.45|0
1648169900000|2022-03-25 00:58:20|188.91|185.55|188.91|185.55|188.91|185.55|188.91|185.55|0
1648169910000|2022-03-25 00:58:30|189.01|185.65|189.01|185.65|189.01|185.65|189.01|185.65|0
1648169920000|2022-03-25 00:58:40|189.11|185.75|189.06|185.7|189.11|185.75|189.01|185.65|0
1648169930000|2022-03-25 00:58:50|189.11|185.75|189.11|185.75|189.11|185.75|189.11|185.75|0
1648169940000|2022-03-25 00:59:00|189.01|185.65|188.96|185.6|189.01|185.65|188.96|185.6|0
1648169950000|2022-03-25 00:59:10|189.11|185.75|189.01|185.65|189.11|185.75|189.01|185.65|0
1648169960000|2022-03-25 00:59:20|188.96|185.6|188.91|185.55|188.96|185.6|188.91|185.55|0
1648169990000|2022-03-25 00:59:50|188.86|185.5|188.81|185.45|188.86|185.5|188.81|185.45|0
1648170000000|2022-03-25 01:00:00|188.71|185.35|188.71|185.35|188.81|185.45|188.71|185.35|0
1648170010000|2022-03-25 01:00:10|188.81|185.45|188.81|185.45|188.91|185.55|188.81|185.45|0
1648170030000|2022-03-25 01:00:30|188.71|185.35|188.6|185.24|188.71|185.35|188.6|185.24|0
1648170040000|2022-03-25 01:00:40|188.5|185.14|188.5|185.14|188.5|185.14|188.4|185.04|0
1648170050000|2022-03-25 01:00:50|188.6|185.24|188.6|185.24|188.6|185.24|188.5|185.14|0
1648170060000|2022-03-25 01:01:00|188.71|185.35|188.5|185.14|188.71|185.35|188.5|185.14|0
1648170080000|2022-03-25 01:01:20|188.6|185.24|188.55|185.19|188.6|185.24|188.55|185.19|0
1648170090000|2022-03-25 01:01:30|188.6|185.24|188.5|185.14|188.6|185.24|188.5|185.14|0
1648170100000|2022-03-25 01:01:40|188.6|185.24|188.71|185.35|188.71|185.35|188.6|185.24|0
1648170110000|2022-03-25 01:01:50|188.81|185.45|188.71|185.35|188.81|185.45|188.71|185.35|0
1648170120000|2022-03-25 01:02:00|188.75|185.39|188.81|185.45|188.81|185.45|188.71|185.35|0
1648170130000|2022-03-25 01:02:10|188.71|185.35|188.71|185.35|188.71|185.35|188.71|185.35|0
1648170140000|2022-03-25 01:02:20|188.81|185.45|188.81|185.45|188.81|185.45|188.71|185.35|0
1648170150000|2022-03-25 01:02:30|188.91|185.55|189.01|185.65|189.11|185.75|188.91|185.55|0
1648170160000|2022-03-25 01:02:40|188.91|185.55|188.81|185.45|188.91|185.55|188.81|185.45|0
1648170170000|2022-03-25 01:02:50|188.91|185.55|188.91|185.55|188.91|185.55|188.91|185.55|0
1648170180000|2022-03-25 01:03:00|189.01|185.65|189.01|185.65|189.01|185.65|189.01|185.65|0
1648170190000|2022-03-25 01:03:10|189.06|185.7|189.06|185.7|189.06|185.7|189.06|185.7|0
1648170200000|2022-03-25 01:03:20|189.01|185.65|189.01|185.65|189.01|185.65|188.96|185.6|0
1648170210000|2022-03-25 01:03:30|189.06|185.7|189.21|185.85|189.21|185.85|189.06|185.7|0
1648170220000|2022-03-25 01:03:40|189.11|185.75|189.21|185.85|189.21|185.85|189.11|185.75|0
1648170230000|2022-03-25 01:03:50|189.16|185.8|189.21|185.85|189.21|185.85|189.16|185.8|0
1648170240000|2022-03-25 01:04:00|189.26|185.9|189.21|185.85|189.26|185.9|189.21|185.85|0
1648170250000|2022-03-25 01:04:10|189.31|185.95|189.36|186|189.41|186.05|189.31|185.95|0
1648170260000|2022-03-25 01:04:20|189.31|185.95|189.21|185.85|189.31|185.95|189.21|185.85|0
1648170270000|2022-03-25 01:04:30|189.11|185.75|189.01|185.65|189.11|185.75|189.01|185.65|0
1648170280000|2022-03-25 01:04:40|188.91|185.55|188.91|185.55|188.91|185.55|188.91|185.55|0
1648170290000|2022-03-25 01:04:50|189.01|185.65|189.01|185.65|189.01|185.65|189.01|185.65|0
1648170300000|2022-03-25 01:05:00|189.11|185.75|189.21|185.85|189.21|185.85|189.11|185.75|0
1648170320000|2022-03-25 01:05:20|189.26|185.9|189.31|185.95|189.31|185.95|189.21|185.85|0
1648170330000|2022-03-25 01:05:30|189.26|185.9|189.31|185.95|189.31|185.95|189.26|185.9|0
1648170340000|2022-03-25 01:05:40|189.21|185.85|189.21|185.85|189.21|185.85|189.21|185.85|0
1648170350000|2022-03-25 01:05:50|189.26|185.9|189.41|186.05|189.41|186.05|189.26|185.9|0
1648170390000|2022-03-25 01:06:30|189.51|186.15|189.31|185.95|189.51|186.15|189.31|185.95|0
1648170400000|2022-03-25 01:06:40|189.21|185.85|189.31|185.95|189.31|185.95|189.21|185.85|0
1648170410000|2022-03-25 01:06:50|189.21|185.85|189.11|185.75|189.21|185.85|189.11|185.75|0
1648170420000|2022-03-25 01:07:00|189.21|185.85|189.21|185.85|189.21|185.85|189.21|185.85|0
1648170430000|2022-03-25 01:07:10|189.26|185.9|189.26|185.9|189.26|185.9|189.21|185.85|0
1648170440000|2022-03-25 01:07:20|189.31|185.95|189.31|185.95|189.31|185.95|189.31|185.95|0
1648170450000|2022-03-25 01:07:30|189.41|186.05|189.26|185.9|189.41|186.05|189.26|185.9|0
1648170460000|2022-03-25 01:07:40|189.21|185.85|189.21|185.85|189.21|185.85|189.21|185.85|0
1648170470000|2022-03-25 01:07:50|189.26|185.9|189.31|185.95|189.31|185.95|189.26|185.9|0
1648170500000|2022-03-25 01:08:20|189.26|185.9|189.31|185.95|189.31|185.95|189.26|185.9|0
1648170510000|2022-03-25 01:08:30|189.26|185.9|189.31|185.95|189.31|185.95|189.26|185.9|0
1648170530000|2022-03-25 01:08:50|189.41|186.05|189.41|186.05|189.41|186.05|189.41|186.05|0
1648170540000|2022-03-25 01:09:00|189.51|186.15|189.51|186.15|189.61|186.25|189.51|186.15|0
1648170550000|2022-03-25 01:09:10|189.71|186.35|189.82|186.46|189.82|186.46|189.71|186.35|0
1648170560000|2022-03-25 01:09:20|189.71|186.35|189.71|186.35|189.71|186.35|189.61|186.25|0
1648170580000|2022-03-25 01:09:40|189.61|186.25|189.71|186.35|189.71|186.35|189.61|186.25|0
1648170590000|2022-03-25 01:09:50|189.82|186.46|189.82|186.46|189.82|186.46|189.82|186.46|0
1648170600000|2022-03-25 01:10:00|189.71|186.35|189.92|186.56|189.92|186.56|189.71|186.35|0
1648170620000|2022-03-25 01:10:20|189.82|186.46|189.82|186.46|189.82|186.46|189.71|186.35|0
1648170630000|2022-03-25 01:10:30|189.92|186.56|189.92|186.56|189.92|186.56|189.82|186.46|0
1648170640000|2022-03-25 01:10:40|189.81|186.45|189.92|186.56|189.92|186.56|189.81|186.45|0
1648170650000|2022-03-25 01:10:50|189.81|186.45|189.92|186.56|189.92|186.56|189.81|186.45|0
1648170660000|2022-03-25 01:11:00|190.12|186.76|190.02|186.66|190.12|186.76|190.02|186.66|0
1648170670000|2022-03-25 01:11:10|189.92|186.56|189.86|186.5|189.92|186.56|189.86|186.5|0
1648170680000|2022-03-25 01:11:20|189.81|186.45|189.81|186.45|189.81|186.45|189.71|186.35|0
1648170690000|2022-03-25 01:11:30|189.76|186.4|189.81|186.45|189.81|186.45|189.76|186.4|0
1648170700000|2022-03-25 01:11:40|189.76|186.4|189.92|186.56|189.92|186.56|189.76|186.4|0
1648170710000|2022-03-25 01:11:50|189.81|186.45|189.71|186.35|189.81|186.45|189.71|186.35|0
1648170740000|2022-03-25 01:12:20|189.61|186.25|189.61|186.25|189.61|186.25|189.61|186.25|0
1648170770000|2022-03-25 01:12:50|189.71|186.35|189.71|186.35|189.71|186.35|189.71|186.35|0
1648170780000|2022-03-25 01:13:00|189.61|186.25|189.61|186.25|189.61|186.25|189.61|186.25|0
1648170790000|2022-03-25 01:13:10|189.71|186.35|189.71|186.35|189.71|186.35|189.71|186.35|0
1648170810000|2022-03-25 01:13:30|189.92|186.56|189.81|186.45|189.92|186.56|189.81|186.45|0
1648170820000|2022-03-25 01:13:40|189.71|186.35|189.71|186.35|189.71|186.35|189.71|186.35|0
1648170830000|2022-03-25 01:13:50|189.61|186.25|189.61|186.25|189.61|186.25|189.61|186.25|0
1648170850000|2022-03-25 01:14:10|189.71|186.35|189.71|186.35|189.71|186.35|189.71|186.35|0
1648170860000|2022-03-25 01:14:20|189.76|186.4|189.81|186.45|189.81|186.45|189.71|186.35|0
1648170870000|2022-03-25 01:14:30|189.91|186.55|189.76|186.4|189.91|186.55|189.76|186.4|0
1648170880000|2022-03-25 01:14:40|189.81|186.45|189.81|186.45|189.81|186.45|189.81|186.45|0
1648170890000|2022-03-25 01:14:50|189.76|186.4|189.81|186.45|189.81|186.45|189.76|186.4|0
1648170900000|2022-03-25 01:15:00|189.91|186.55|189.81|186.45|189.91|186.55|189.81|186.45|0
1648170910000|2022-03-25 01:15:10|189.71|186.35|189.91|186.55|189.91|186.55|189.71|186.35|0
1648170920000|2022-03-25 01:15:20|189.81|186.45|189.81|186.45|189.81|186.45|189.81|186.45|0
1648170930000|2022-03-25 01:15:30|189.76|186.4|189.61|186.25|189.76|186.4|189.41|186.05|0
1648170940000|2022-03-25 01:15:40|189.66|186.3|189.61|186.25|189.66|186.3|189.61|186.25|0
1648170950000|2022-03-25 01:15:50|189.66|186.3|189.61|186.25|189.66|186.3|189.61|186.25|0
1648170960000|2022-03-25 01:16:00|189.71|186.35|189.81|186.45|189.81|186.45|189.71|186.35|0
1648170970000|2022-03-25 01:16:10|189.86|186.5|189.86|186.5|189.86|186.5|189.86|186.5|0
1648170980000|2022-03-25 01:16:20|189.81|186.45|189.86|186.5|189.91|186.55|189.81|186.45|0
1648170990000|2022-03-25 01:16:30|189.91|186.55|189.81|186.45|189.91|186.55|189.81|186.45|0
1648171000000|2022-03-25 01:16:40|189.71|186.35|189.81|186.45|189.81|186.45|189.71|186.35|0
1648171010000|2022-03-25 01:16:50|189.71|186.35|189.71|186.35|189.81|186.45|189.71|186.35|0
1648171020000|2022-03-25 01:17:00|189.61|186.25|189.56|186.2|189.71|186.35|189.56|186.2|0
1648171030000|2022-03-25 01:17:10|189.61|186.25|189.61|186.25|189.61|186.25|189.61|186.25|0
1648171040000|2022-03-25 01:17:20|189.51|186.15|189.61|186.25|189.61|186.25|189.51|186.15|0
1648171050000|2022-03-25 01:17:30|189.51|186.15|189.61|186.25|189.61|186.25|189.51|186.15|0
1648171070000|2022-03-25 01:17:50|189.51|186.15|189.51|186.15|189.51|186.15|189.51|186.15|0
1648171080000|2022-03-25 01:18:00|189.41|186.05|189.51|186.15|189.51|186.15|189.41|186.05|0
1648171090000|2022-03-25 01:18:10|189.41|186.05|189.51|186.15|189.51|186.15|189.41|186.05|0
1648171100000|2022-03-25 01:18:20|189.41|186.05|189.41|186.05|189.41|186.05|189.41|186.05|0
1648171110000|2022-03-25 01:18:30|189.31|185.95|189.41|186.05|189.41|186.05|189.31|185.95|0
1648171120000|2022-03-25 01:18:40|189.35|185.99|189.41|186.05|189.41|186.05|189.31|185.95|0
1648171130000|2022-03-25 01:18:50|189.46|186.1|189.51|186.15|189.51|186.15|189.46|186.1|0
1648171140000|2022-03-25 01:19:00|189.56|186.2|189.51|186.15|189.56|186.2|189.51|186.15|0
1648171150000|2022-03-25 01:19:10|189.41|186.05|189.51|186.15|189.51|186.15|189.41|186.05|0
1648171160000|2022-03-25 01:19:20|189.61|186.25|189.61|186.25|189.61|186.25|189.61|186.25|0
1648171200000|2022-03-25 01:20:00|189.71|186.35|189.61|186.25|189.71|186.35|189.61|186.25|0
1648171210000|2022-03-25 01:20:10|189.51|186.15|189.51|186.15|189.51|186.15|189.51|186.15|0
1648171220000|2022-03-25 01:20:20|189.56|186.2|189.56|186.2|189.56|186.2|189.51|186.15|0
1648171230000|2022-03-25 01:20:30|189.51|186.15|189.51|186.15|189.51|186.15|189.51|186.15|0
1648171240000|2022-03-25 01:20:40|189.56|186.2|189.41|186.05|189.56|186.2|189.41|186.05|0
1648171250000|2022-03-25 01:20:50|189.45|186.09|189.45|186.09|189.45|186.09|189.41|186.05|0
1648171260000|2022-03-25 01:21:00|189.41|186.05|189.35|185.99|189.41|186.05|189.35|185.99|0
1648171270000|2022-03-25 01:21:10|189.3|185.94|189.2|185.84|189.3|185.94|189.2|185.84|0
1648171280000|2022-03-25 01:21:20|189.15|185.79|189.15|185.79|189.15|185.79|189.15|185.79|0
1648171290000|2022-03-25 01:21:30|189.1|185.74|189|185.64|189.1|185.74|189|185.64|0
1648171300000|2022-03-25 01:21:40|189.05|185.69|189.05|185.69|189.05|185.69|189.05|185.69|0
1648171310000|2022-03-25 01:21:50|189.1|185.74|189.1|185.74|189.1|185.74|189|185.64|0
1648171320000|2022-03-25 01:22:00|188.9|185.54|189|185.64|189|185.64|188.9|185.54|0
1648171330000|2022-03-25 01:22:10|189.1|185.74|189.2|185.84|189.2|185.84|189.05|185.69|0
1648171340000|2022-03-25 01:22:20|189.1|185.74|189.1|185.74|189.15|185.79|189.1|185.74|0
1648171350000|2022-03-25 01:22:30|189.05|185.69|188.85|185.49|189.05|185.69|188.85|185.49|0
1648171360000|2022-03-25 01:22:40|188.9|185.54|188.9|185.54|188.9|185.54|188.9|185.54|0
1648171370000|2022-03-25 01:22:50|188.85|185.49|188.8|185.44|188.85|185.49|188.8|185.44|0
1648171380000|2022-03-25 01:23:00|188.9|185.54|188.9|185.54|188.9|185.54|188.9|185.54|0
1648171390000|2022-03-25 01:23:10|188.8|185.44|188.8|185.44|188.8|185.44|188.8|185.44|0
1648171400000|2022-03-25 01:23:20|188.6|185.24|188.7|185.34|188.7|185.34|188.6|185.24|0
1648171410000|2022-03-25 01:23:30|188.9|185.54|188.9|185.54|188.9|185.54|188.9|185.54|0
1648171430000|2022-03-25 01:23:50|188.85|185.49|188.8|185.44|188.85|185.49|188.8|185.44|0
1648171450000|2022-03-25 01:24:10|188.9|185.54|188.9|185.54|188.95|185.59|188.85|185.49|0
1648171460000|2022-03-25 01:24:20|188.8|185.44|188.75|185.39|188.8|185.44|188.75|185.39|0
1648171470000|2022-03-25 01:24:30|188.8|185.44|189|185.64|189|185.64|188.8|185.44|0
1648171480000|2022-03-25 01:24:40|188.9|185.54|189.2|185.84|189.2|185.84|188.9|185.54|0
1648171490000|2022-03-25 01:24:50|189.3|185.94|189.05|185.69|189.3|185.94|189|185.64|0
1648171500000|2022-03-25 01:25:00|189.1|185.74|189.3|185.94|189.3|185.94|189.1|185.74|0
1648171510000|2022-03-25 01:25:10|189.2|185.84|189.2|185.84|189.2|185.84|189.2|185.84|0
1648171520000|2022-03-25 01:25:20|189.1|185.74|189.2|185.84|189.2|185.84|189.1|185.74|0
1648171530000|2022-03-25 01:25:30|189.15|185.79|189.2|185.84|189.2|185.84|189.15|185.79|0
1648171540000|2022-03-25 01:25:40|189.15|185.79|189.3|185.94|189.3|185.94|189.15|185.79|0
1648171560000|2022-03-25 01:26:00|189.2|185.84|189.15|185.79|189.2|185.84|189.15|185.79|0
1648171570000|2022-03-25 01:26:10|189.1|185.74|189.1|185.74|189.1|185.74|189.1|185.74|0
1648171580000|2022-03-25 01:26:20|189.2|185.84|189.2|185.84|189.2|185.84|189.2|185.84|0
1648171590000|2022-03-25 01:26:30|189.15|185.79|189.2|185.84|189.2|185.84|189.1|185.74|0
1648171600000|2022-03-25 01:26:40|189.1|185.74|189.2|185.84|189.2|185.84|189.1|185.74|0
1648171610000|2022-03-25 01:26:50|189.1|185.74|189.1|185.74|189.1|185.74|189.1|185.74|0
1648171620000|2022-03-25 01:27:00|189.2|185.84|189.1|185.74|189.2|185.84|189.1|185.74|0
1648171630000|2022-03-25 01:27:10|189.15|185.79|189.2|185.84|189.2|185.84|189.15|185.79|0
1648171640000|2022-03-25 01:27:20|189.3|185.94|189.4|186.04|189.4|186.04|189.3|185.94|0
1648171650000|2022-03-25 01:27:30|189.3|185.94|189.3|185.94|189.35|185.99|189.3|185.94|0
1648171660000|2022-03-25 01:27:40|189.4|186.04|189.5|186.14|189.5|186.14|189.4|186.04|0
1648171680000|2022-03-25 01:28:00|189.55|186.19|189.55|186.19|189.55|186.19|189.5|186.14|0
1648171690000|2022-03-25 01:28:10|189.5|186.14|189.5|186.14|189.5|186.14|189.5|186.14|0
1648171700000|2022-03-25 01:28:20|189.45|186.09|189.71|186.35|189.71|186.35|189.45|186.09|0
1648171720000|2022-03-25 01:28:40|189.81|186.45|189.71|186.35|189.81|186.45|189.65|186.29|0
1648171730000|2022-03-25 01:28:50|189.61|186.25|189.61|186.25|189.61|186.25|189.61|186.25|0
1648171740000|2022-03-25 01:29:00|189.65|186.29|189.61|186.25|189.65|186.29|189.61|186.25|0
1648171750000|2022-03-25 01:29:10|189.65|186.29|189.61|186.25|189.65|186.29|189.61|186.25|0
1648171760000|2022-03-25 01:29:20|189.71|186.35|189.71|186.35|189.71|186.35|189.71|186.35|0
1648171770000|2022-03-25 01:29:30|189.76|186.4|189.76|186.4|189.76|186.4|189.71|186.35|0
1648171780000|2022-03-25 01:29:40|189.71|186.35|189.91|186.55|189.91|186.55|189.71|186.35|0
1648171790000|2022-03-25 01:29:50|190.01|186.65|189.91|186.55|190.01|186.65|189.91|186.55|0
1648171800000|2022-03-25 01:30:00|189.81|186.45|189.81|186.45|189.81|186.45|189.71|186.35|0
1648171810000|2022-03-25 01:30:10|189.91|186.55|189.91|186.55|190.01|186.65|189.91|186.55|0
1648171820000|2022-03-25 01:30:20|190.01|186.65|189.91|186.55|190.01|186.65|189.91|186.55|0
1648171830000|2022-03-25 01:30:30|190.01|186.65|189.96|186.6|190.01|186.65|189.96|186.6|0
1648171840000|2022-03-25 01:30:40|189.91|186.55|189.91|186.55|189.91|186.55|189.91|186.55|0
1648171850000|2022-03-25 01:30:50|189.81|186.45|189.81|186.45|189.81|186.45|189.81|186.45|0
1648171860000|2022-03-25 01:31:00|189.71|186.35|189.61|186.25|189.71|186.35|189.61|186.25|0
1648171870000|2022-03-25 01:31:10|189.5|186.14|189.6|186.24|189.61|186.25|189.5|186.14|0
1648171880000|2022-03-25 01:31:20|189.71|186.35|189.71|186.35|189.71|186.35|189.71|186.35|0
1648171900000|2022-03-25 01:31:40|189.6|186.24|189.6|186.24|189.6|186.24|189.6|186.24|0
1648171910000|2022-03-25 01:31:50|189.5|186.14|189.4|186.04|189.5|186.14|189.3|185.94|0
1648171920000|2022-03-25 01:32:00|189.35|185.99|189.3|185.94|189.35|185.99|189.3|185.94|0
1648171930000|2022-03-25 01:32:10|189.4|186.04|189.45|186.09|189.45|186.09|189.4|186.04|0
1648171940000|2022-03-25 01:32:20|189.4|186.04|189.4|186.04|189.4|186.04|189.4|186.04|0
1648171950000|2022-03-25 01:32:30|189.3|185.94|189.3|185.94|189.3|185.94|189.3|185.94|0
1648171960000|2022-03-25 01:32:40|189.4|186.04|189.5|186.14|189.5|186.14|189.4|186.04|0
1648171970000|2022-03-25 01:32:50|189.6|186.24|189.5|186.14|189.6|186.24|189.5|186.14|0
1648171980000|2022-03-25 01:33:00|189.6|186.24|189.65|186.29|189.65|186.29|189.6|186.24|0
1648171990000|2022-03-25 01:33:10|189.6|186.24|189.71|186.35|189.71|186.35|189.6|186.24|0
1648172010000|2022-03-25 01:33:30|189.6|186.24|189.6|186.24|189.6|186.24|189.55|186.19|0
1648172030000|2022-03-25 01:33:50|189.5|186.14|189.71|186.35|189.71|186.35|189.5|186.14|0
1648172040000|2022-03-25 01:34:00|189.6|186.24|189.6|186.24|189.6|186.24|189.5|186.14|0
1648172050000|2022-03-25 01:34:10|189.55|186.19|189.71|186.35|189.71|186.35|189.55|186.19|0
1648172060000|2022-03-25 01:34:20|189.65|186.29|189.6|186.24|189.65|186.29|189.6|186.24|0
1648172070000|2022-03-25 01:34:30|189.71|186.35|189.71|186.35|189.71|186.35|189.71|186.35|0
1648172080000|2022-03-25 01:34:40|189.81|186.45|189.71|186.35|189.81|186.45|189.71|186.35|0
1648172090000|2022-03-25 01:34:50|189.65|186.29|189.81|186.45|189.81|186.45|189.65|186.29|0
1648172100000|2022-03-25 01:35:00|189.91|186.55|189.91|186.55|190.01|186.65|189.91|186.55|0
1648172110000|2022-03-25 01:35:10|190.01|186.65|190.01|186.65|190.01|186.65|189.91|186.55|0
1648172150000|2022-03-25 01:35:50|189.91|186.55|189.81|186.45|189.91|186.55|189.81|186.45|0
1648172160000|2022-03-25 01:36:00|189.7|186.34|189.7|186.34|189.7|186.34|189.7|186.34|0
1648172170000|2022-03-25 01:36:10|189.5|186.14|189.5|186.14|189.5|186.14|189.5|186.14|0
1648172180000|2022-03-25 01:36:20|189.6|186.24|189.6|186.24|189.6|186.24|189.6|186.24|0
1648172190000|2022-03-25 01:36:30|189.55|186.19|189.55|186.19|189.6|186.24|189.55|186.19|0
1648172200000|2022-03-25 01:36:40|189.6|186.24|189.6|186.24|189.6|186.24|189.55|186.19|0
1648172210000|2022-03-25 01:36:50|189.5|186.14|189.6|186.24|189.6|186.24|189.5|186.14|0
1648172220000|2022-03-25 01:37:00|189.65|186.29|189.65|186.29|189.7|186.34|189.65|186.29|0
1648172230000|2022-03-25 01:37:10|189.6|186.24|189.6|186.24|189.7|186.34|189.6|186.24|0
1648172240000|2022-03-25 01:37:20|189.65|186.29|189.7|186.34|189.7|186.34|189.65|186.29|0
1648172250000|2022-03-25 01:37:30|189.65|186.29|189.6|186.24|189.65|186.29|189.6|186.24|0
1648172260000|2022-03-25 01:37:40|189.65|186.29|189.7|186.34|189.7|186.34|189.6|186.24|0
1648172280000|2022-03-25 01:38:00|189.65|186.29|189.7|186.34|189.7|186.34|189.65|186.29|0
1648172290000|2022-03-25 01:38:10|189.6|186.24|189.6|186.24|189.6|186.24|189.6|186.24|0
1648172300000|2022-03-25 01:38:20|189.5|186.14|189.4|186.04|189.5|186.14|189.4|186.04|0
1648172310000|2022-03-25 01:38:30|189.5|186.14|189.5|186.14|189.5|186.14|189.5|186.14|0
1648172320000|2022-03-25 01:38:40|189.6|186.24|189.7|186.34|189.7|186.34|189.6|186.24|0
1648172330000|2022-03-25 01:38:50|189.8|186.44|189.8|186.44|189.8|186.44|189.8|186.44|0
1648172340000|2022-03-25 01:39:00|190.01|186.65|189.8|186.44|190.01|186.65|189.8|186.44|0
1648172350000|2022-03-25 01:39:10|189.91|186.55|189.8|186.44|189.91|186.55|189.8|186.44|0
1648172370000|2022-03-25 01:39:30|189.85|186.49|189.8|186.44|189.91|186.55|189.8|186.44|0
1648172380000|2022-03-25 01:39:40|189.6|186.24|189.6|186.24|189.6|186.24|189.6|186.24|0
1648172390000|2022-03-25 01:39:50|189.65|186.29|189.7|186.34|189.7|186.34|189.65|186.29|0
1648172400000|2022-03-25 01:40:00|189.75|186.39|189.7|186.34|189.8|186.44|189.7|186.34|0
1648172410000|2022-03-25 01:40:10|189.6|186.24|189.6|186.24|189.6|186.24|189.6|186.24|0
1648172420000|2022-03-25 01:40:20|189.7|186.34|189.8|186.44|189.8|186.44|189.7|186.34|0
1648172430000|2022-03-25 01:40:30|189.7|186.34|189.7|186.34|189.7|186.34|189.65|186.29|0
1648172460000|2022-03-25 01:41:00|189.8|186.44|189.8|186.44|189.8|186.44|189.8|186.44|0
1648172470000|2022-03-25 01:41:10|189.7|186.34|189.7|186.34|189.7|186.34|189.7|186.34|0
1648172480000|2022-03-25 01:41:20|189.8|186.44|189.8|186.44|189.8|186.44|189.8|186.44|0
1648172490000|2022-03-25 01:41:30|189.7|186.34|189.8|186.44|189.8|186.44|189.7|186.34|0
1648172500000|2022-03-25 01:41:40|189.91|186.55|189.91|186.55|189.91|186.55|189.91|186.55|0
1648172510000|2022-03-25 01:41:50|190.01|186.65|190.01|186.65|190.01|186.65|190.01|186.65|0
1648172520000|2022-03-25 01:42:00|189.91|186.55|190.01|186.65|190.01|186.65|189.91|186.55|0
1648172530000|2022-03-25 01:42:10|190.11|186.75|190.01|186.65|190.11|186.75|190.01|186.65|0
1648172540000|2022-03-25 01:42:20|189.91|186.55|189.7|186.34|189.91|186.55|189.7|186.34|0
1648172550000|2022-03-25 01:42:30|189.75|186.39|189.75|186.39|189.75|186.39|189.75|186.39|0
1648172560000|2022-03-25 01:42:40|189.7|186.34|189.7|186.34|189.7|186.34|189.7|186.34|0
1648172570000|2022-03-25 01:42:50|189.8|186.44|189.8|186.44|189.8|186.44|189.7|186.34|0
1648172580000|2022-03-25 01:43:00|189.7|186.34|189.8|186.44|189.8|186.44|189.7|186.34|0
1648172590000|2022-03-25 01:43:10|189.75|186.39|189.7|186.34|189.75|186.39|189.7|186.34|0
1648172600000|2022-03-25 01:43:20|189.8|186.44|189.75|186.39|189.8|186.44|189.7|186.34|0
1648172610000|2022-03-25 01:43:30|189.8|186.44|189.9|186.54|189.9|186.54|189.8|186.44|0
1648172620000|2022-03-25 01:43:40|189.95|186.59|190.01|186.65|190.01|186.65|189.9|186.54|0
1648172630000|2022-03-25 01:43:50|189.95|186.59|190.01|186.65|190.01|186.65|189.95|186.59|0
1648172640000|2022-03-25 01:44:00|190.11|186.75|190.11|186.75|190.11|186.75|190.11|186.75|0
1648172650000|2022-03-25 01:44:10|190.16|186.8|190.01|186.65|190.16|186.8|190.01|186.65|0
1648172660000|2022-03-25 01:44:20|190.11|186.75|190.21|186.85|190.21|186.85|190.11|186.75|0
1648172670000|2022-03-25 01:44:30|190.31|186.95|190.31|186.95|190.31|186.95|190.31|186.95|0
1648172680000|2022-03-25 01:44:40|190.21|186.85|190.21|186.85|190.21|186.85|190.21|186.85|0
1648172690000|2022-03-25 01:44:50|190.31|186.95|190.36|187|190.36|187|190.31|186.95|0
1648172700000|2022-03-25 01:45:00|190.41|187.05|190.41|187.05|190.51|187.15|190.41|187.05|0
1648172710000|2022-03-25 01:45:10|190.46|187.1|190.46|187.1|190.46|187.1|190.46|187.1|0
1648172720000|2022-03-25 01:45:20|190.41|187.05|190.46|187.1|190.51|187.15|190.41|187.05|0
1648172730000|2022-03-25 01:45:30|190.41|187.05|190.31|186.95|190.41|187.05|190.31|186.95|0
1648172740000|2022-03-25 01:45:40|190.36|187|190.41|187.05|190.41|187.05|190.36|187|0
1648172750000|2022-03-25 01:45:50|190.51|187.15|190.41|187.05|190.51|187.15|190.41|187.05|0
1648172760000|2022-03-25 01:46:00|190.51|187.15|190.51|187.15|190.51|187.15|190.51|187.15|0
1648172780000|2022-03-25 01:46:20|190.41|187.05|190.41|187.05|190.41|187.05|190.41|187.05|0
1648172790000|2022-03-25 01:46:30|190.36|187|190.41|187.05|190.41|187.05|190.36|187|0
1648172800000|2022-03-25 01:46:40|190.31|186.95|190.31|186.95|190.31|186.95|190.31|186.95|0
1648172820000|2022-03-25 01:47:00|190.21|186.85|190.21|186.85|190.21|186.85|190.21|186.85|0
1648172830000|2022-03-25 01:47:10|190.31|186.95|190.31|186.95|190.31|186.95|190.31|186.95|0
1648172850000|2022-03-25 01:47:30|190.26|186.9|190.31|186.95|190.31|186.95|190.26|186.9|0
1648172860000|2022-03-25 01:47:40|190.21|186.85|190.21|186.85|190.21|186.85|190.21|186.85|0
1648172870000|2022-03-25 01:47:50|190.11|186.75|190.11|186.75|190.11|186.75|190.11|186.75|0
1648172880000|2022-03-25 01:48:00|190.21|186.85|190.21|186.85|190.21|186.85|190.11|186.75|0
1648172890000|2022-03-25 01:48:10|190.11|186.75|190.11|186.75|190.11|186.75|190.11|186.75|0
1648172900000|2022-03-25 01:48:20|190.21|186.85|190.21|186.85|190.21|186.85|190.21|186.85|0
1648172910000|2022-03-25 01:48:30|190.11|186.75|190.11|186.75|190.11|186.75|190.11|186.75|0
1648172920000|2022-03-25 01:48:40|190.05|186.69|190|186.64|190.05|186.69|190|186.64|0
1648172940000|2022-03-25 01:49:00|190.11|186.75|190.11|186.75|190.15|186.79|190.11|186.75|0
1648172950000|2022-03-25 01:49:10|190.15|186.79|190.15|186.79|190.15|186.79|190.15|186.79|0
1648172960000|2022-03-25 01:49:20|190.11|186.75|190.11|186.75|190.11|186.75|190.11|186.75|0
1648172970000|2022-03-25 01:49:30|190|186.64|190.11|186.75|190.11|186.75|190|186.64|0
1648172980000|2022-03-25 01:49:40|190.21|186.85|190.21|186.85|190.21|186.85|190.21|186.85|0
1648173010000|2022-03-25 01:50:10|190.11|186.75|190.21|186.85|190.21|186.85|190.11|186.75|0
1648173020000|2022-03-25 01:50:20|190.31|186.95|190.36|187|190.36|187|190.31|186.95|0
1648173030000|2022-03-25 01:50:30|190.31|186.95|190.31|186.95|190.31|186.95|190.31|186.95|0
1648173060000|2022-03-25 01:51:00|190.41|187.05|190.41|187.05|190.41|187.05|190.41|187.05|0
1648173070000|2022-03-25 01:51:10|190.31|186.95|190.46|187.1|190.46|187.1|190.31|186.95|0
1648173080000|2022-03-25 01:51:20|190.51|187.15|190.41|187.05|190.51|187.15|190.41|187.05|0
1648173090000|2022-03-25 01:51:30|190.51|187.15|190.61|187.25|190.61|187.25|190.51|187.15|0
1648173100000|2022-03-25 01:51:40|190.82|187.46|191.12|187.76|191.12|187.76|190.82|187.46|0
1648173110000|2022-03-25 01:51:50|191.02|187.66|191.73|188.37|191.73|188.37|191.02|187.66|0
1648173120000|2022-03-25 01:52:00|192.04|188.68|191.94|188.58|192.04|188.68|191.94|188.58|0
1648173130000|2022-03-25 01:52:10|191.83|188.47|191.83|188.47|191.94|188.58|191.83|188.47|0
1648173140000|2022-03-25 01:52:20|191.94|188.58|192.04|188.68|192.04|188.68|191.94|188.58|0
1648173150000|2022-03-25 01:52:30|192.14|188.78|192.34|188.98|192.45|189.09|192.14|188.78|0
1648173160000|2022-03-25 01:52:40|192.24|188.88|192.7|189.34|192.7|189.34|192.24|188.88|0
1648173170000|2022-03-25 01:52:50|192.65|189.29|192.65|189.29|192.65|189.29|192.65|189.29|0
1648173180000|2022-03-25 01:53:00|192.7|189.34|192.65|189.29|192.7|189.34|192.65|189.29|0
1648173190000|2022-03-25 01:53:10|192.7|189.34|192.65|189.29|192.7|189.34|192.65|189.29|0
1648173200000|2022-03-25 01:53:20|192.75|189.39|193.16|189.8|193.27|189.91|192.75|189.39|0
1648173210000|2022-03-25 01:53:30|193.06|189.7|193.27|189.91|193.27|189.91|193.06|189.7|0
1648173220000|2022-03-25 01:53:40|193.16|189.8|193.16|189.8|193.26|189.9|193.16|189.8|0
1648173230000|2022-03-25 01:53:50|193.06|189.7|193.16|189.8|193.16|189.8|193.06|189.7|0
1648173240000|2022-03-25 01:54:00|193.31|189.95|193.26|189.9|193.31|189.95|193.26|189.9|0
1648173250000|2022-03-25 01:54:10|193.78|190.42|194.5|191.14|194.5|191.14|193.78|190.42|0
1648173260000|2022-03-25 01:54:20|194.6|191.24|195.53|192.17|195.53|192.17|194.6|191.24|0
1648173270000|2022-03-25 01:54:30|195.73|192.37|195.22|191.86|195.73|192.37|195.22|191.86|0
1648173280000|2022-03-25 01:54:40|195.12|191.76|195.12|191.76|195.12|191.76|194.91|191.55|0
1648173290000|2022-03-25 01:54:50|195.27|191.91|195.53|192.17|195.63|192.27|195.27|191.91|0
1648173300000|2022-03-25 01:55:00|195.42|192.06|195.63|192.27|195.94|192.58|195.42|192.06|0
1648173310000|2022-03-25 01:55:10|195.42|192.06|195.32|191.96|195.42|192.06|195.22|191.86|0
1648173320000|2022-03-25 01:55:20|195.22|191.86|195.27|191.91|195.27|191.91|195.12|191.76|0
1648173330000|2022-03-25 01:55:30|195.32|191.96|195.42|192.06|195.42|192.06|195.32|191.96|0
1648173340000|2022-03-25 01:55:40|195.32|191.96|195.11|191.75|195.42|192.06|195.11|191.75|0
1648173350000|2022-03-25 01:55:50|195.22|191.86|195.42|192.06|195.42|192.06|195.11|191.75|0
1648173360000|2022-03-25 01:56:00|195.32|191.96|195.32|191.96|195.42|192.06|195.32|191.96|0
1648173370000|2022-03-25 01:56:10|195.42|192.06|195.73|192.37|195.73|192.37|195.42|192.06|0
1648173380000|2022-03-25 01:56:20|195.53|192.17|195.73|192.37|195.73|192.37|195.53|192.17|0
1648173390000|2022-03-25 01:56:30|195.63|192.27|195.11|191.75|195.63|192.27|195.11|191.75|0
1648173410000|2022-03-25 01:56:50|194.81|191.45|194.91|191.55|194.91|191.55|194.81|191.45|0
1648173420000|2022-03-25 01:57:00|195.01|191.65|195.01|191.65|195.01|191.65|194.91|191.55|0
1648173430000|2022-03-25 01:57:10|194.91|191.55|194.7|191.34|194.91|191.55|194.7|191.34|0
1648173440000|2022-03-25 01:57:20|194.6|191.24|194.6|191.24|194.6|191.24|194.5|191.14|0
1648173450000|2022-03-25 01:57:30|194.39|191.03|194.5|191.14|194.55|191.19|194.39|191.03|0
1648173460000|2022-03-25 01:57:40|194.39|191.03|194.39|191.03|194.39|191.03|194.39|191.03|0
1648173470000|2022-03-25 01:57:50|194.34|190.98|194.39|191.03|194.39|191.03|194.29|190.93|0
1648173480000|2022-03-25 01:58:00|194.5|191.14|194.44|191.08|194.5|191.14|194.44|191.08|0
1648173490000|2022-03-25 01:58:10|194.5|191.14|194.5|191.14|194.5|191.14|194.5|191.14|0
1648173500000|2022-03-25 01:58:20|194.55|191.19|194.44|191.08|194.55|191.19|194.44|191.08|0
1648173510000|2022-03-25 01:58:30|194.5|191.14|194.19|190.83|194.5|191.14|194.19|190.83|0
1648173520000|2022-03-25 01:58:40|194.24|190.88|194.24|190.88|194.24|190.88|194.24|190.88|0
1648173530000|2022-03-25 01:58:50|194.19|190.83|194.08|190.72|194.19|190.83|194.08|190.72|0
1648173540000|2022-03-25 01:59:00|194.19|190.83|194.29|190.93|194.39|191.03|194.19|190.83|0
1648173550000|2022-03-25 01:59:10|194.24|190.88|194.29|190.93|194.29|190.93|194.24|190.88|0
1648173560000|2022-03-25 01:59:20|194.39|191.03|194.44|191.08|194.44|191.08|194.34|190.98|0
1648173570000|2022-03-25 01:59:30|194.39|191.03|194.39|191.03|194.39|191.03|194.34|190.98|0
1648173580000|2022-03-25 01:59:40|194.44|191.08|194.44|191.08|194.44|191.08|194.44|191.08|0
1648173590000|2022-03-25 01:59:50|194.5|191.14|194.44|191.08|194.5|191.14|194.44|191.08|0
1648173600000|2022-03-25 02:00:00|194.39|191.03|194.29|190.93|194.39|191.03|194.29|190.93|0
1648173610000|2022-03-25 02:00:10|194.39|191.03|194.39|191.03|194.39|191.03|194.39|191.03|0
1648173630000|2022-03-25 02:00:30|194.29|190.93|194.39|191.03|194.39|191.03|194.29|190.93|0
1648173640000|2022-03-25 02:00:40|194.29|190.93|194.13|190.77|194.29|190.93|194.13|190.77|0
1648173650000|2022-03-25 02:00:50|194.08|190.72|194.08|190.72|194.08|190.72|194.08|190.72|0
1648173660000|2022-03-25 02:01:00|194.13|190.77|194.13|190.77|194.13|190.77|194.13|190.77|0
1648173670000|2022-03-25 02:01:10|194.19|190.83|194.34|190.98|194.39|191.03|194.19|190.83|0
1648173680000|2022-03-25 02:01:20|194.39|191.03|194.39|191.03|194.39|191.03|194.39|191.03|0
1648173690000|2022-03-25 02:01:30|194.19|190.83|194.19|190.83|194.19|190.83|194.19|190.83|0
1648173700000|2022-03-25 02:01:40|194.29|190.93|194.29|190.93|194.29|190.93|194.29|190.93|0
1648173720000|2022-03-25 02:02:00|194.19|190.83|194.08|190.72|194.19|190.83|193.98|190.62|0
1648173730000|2022-03-25 02:02:10|194.03|190.67|194.08|190.72|194.08|190.72|193.98|190.62|0
1648173740000|2022-03-25 02:02:20|194.03|190.67|194.08|190.72|194.08|190.72|194.03|190.67|0
1648173760000|2022-03-25 02:02:40|193.98|190.62|194.08|190.72|194.08|190.72|193.98|190.62|0
1648173770000|2022-03-25 02:02:50|194.19|190.83|194.08|190.72|194.19|190.83|194.08|190.72|0
1648173780000|2022-03-25 02:03:00|194.13|190.77|194.19|190.83|194.34|190.98|194.13|190.77|0
1648173790000|2022-03-25 02:03:10|194.29|190.93|194.29|190.93|194.29|190.93|194.29|190.93|0
1648173800000|2022-03-25 02:03:20|194.19|190.83|194.19|190.83|194.19|190.83|194.19|190.83|0
1648173810000|2022-03-25 02:03:30|194.29|190.93|194.29|190.93|194.29|190.93|194.29|190.93|0
1648173820000|2022-03-25 02:03:40|194.19|190.83|194.19|190.83|194.19|190.83|194.19|190.83|0
1648173830000|2022-03-25 02:03:50|194.08|190.72|194.08|190.72|194.08|190.72|194.08|190.72|0
1648173840000|2022-03-25 02:04:00|194.13|190.77|193.98|190.62|194.13|190.77|193.98|190.62|0
1648173850000|2022-03-25 02:04:10|193.93|190.57|193.98|190.62|193.98|190.62|193.93|190.57|0
1648173860000|2022-03-25 02:04:20|194.03|190.67|193.98|190.62|194.03|190.67|193.88|190.52|0
1648173870000|2022-03-25 02:04:30|193.88|190.52|193.77|190.41|193.88|190.52|193.77|190.41|0
1648173890000|2022-03-25 02:04:50|193.88|190.52|193.72|190.36|193.88|190.52|193.72|190.36|0
1648173900000|2022-03-25 02:05:00|193.67|190.31|193.67|190.31|193.67|190.31|193.67|190.31|0
1648173910000|2022-03-25 02:05:10|193.77|190.41|193.77|190.41|193.77|190.41|193.77|190.41|0
1648173920000|2022-03-25 02:05:20|193.67|190.31|193.77|190.41|193.77|190.41|193.67|190.31|0
1648173930000|2022-03-25 02:05:30|193.88|190.52|193.98|190.62|193.98|190.62|193.88|190.52|0
1648173940000|2022-03-25 02:05:40|193.88|190.52|194.18|190.82|194.18|190.82|193.88|190.52|0
1648173950000|2022-03-25 02:05:50|194.08|190.72|194.03|190.67|194.08|190.72|194.03|190.67|0
1648173960000|2022-03-25 02:06:00|193.98|190.62|193.88|190.52|193.98|190.62|193.88|190.52|0
1648173970000|2022-03-25 02:06:10|193.93|190.57|193.98|190.62|194.08|190.72|193.93|190.57|0
1648173980000|2022-03-25 02:06:20|193.88|190.52|193.98|190.62|193.98|190.62|193.88|190.52|0
1648174000000|2022-03-25 02:06:40|193.93|190.57|193.98|190.62|193.98|190.62|193.93|190.57|0
1648174010000|2022-03-25 02:06:50|193.88|190.52|193.82|190.46|193.88|190.52|193.82|190.46|0
1648174020000|2022-03-25 02:07:00|193.77|190.41|193.77|190.41|193.77|190.41|193.72|190.36|0
1648174030000|2022-03-25 02:07:10|193.88|190.52|193.88|190.52|193.88|190.52|193.88|190.52|0
1648174050000|2022-03-25 02:07:30|193.77|190.41|193.67|190.31|193.77|190.41|193.67|190.31|0
1648174060000|2022-03-25 02:07:40|193.77|190.41|193.77|190.41|193.77|190.41|193.77|190.41|0
1648174070000|2022-03-25 02:07:50|193.72|190.36|193.72|190.36|193.72|190.36|193.72|190.36|0
1648174080000|2022-03-25 02:08:00|193.77|190.41|193.88|190.52|193.88|190.52|193.77|190.41|0
1648174090000|2022-03-25 02:08:10|193.92|190.56|193.77|190.41|193.92|190.56|193.77|190.41|0
1648174100000|2022-03-25 02:08:20|193.88|190.52|193.77|190.41|193.98|190.62|193.77|190.41|0
1648174110000|2022-03-25 02:08:30|193.98|190.62|193.98|190.62|193.98|190.62|193.98|190.62|0
1648174120000|2022-03-25 02:08:40|193.88|190.52|193.88|190.52|193.88|190.52|193.77|190.41|0
1648174130000|2022-03-25 02:08:50|193.77|190.41|193.77|190.41|193.88|190.52|193.77|190.41|0
1648174140000|2022-03-25 02:09:00|193.82|190.46|193.88|190.52|193.88|190.52|193.82|190.46|0
1648174150000|2022-03-25 02:09:10|193.98|190.62|193.98|190.62|194.08|190.72|193.98|190.62|0
1648174160000|2022-03-25 02:09:20|194.08|190.72|194.08|190.72|194.08|190.72|194.08|190.72|0
1648174180000|2022-03-25 02:09:40|194.18|190.82|194.18|190.82|194.18|190.82|194.18|190.82|0
1648174190000|2022-03-25 02:09:50|194.29|190.93|194.29|190.93|194.29|190.93|194.29|190.93|0
1648174200000|2022-03-25 02:10:00|194.13|190.77|193.98|190.62|194.18|190.82|193.98|190.62|0
1648174210000|2022-03-25 02:10:10|193.87|190.51|193.98|190.62|193.98|190.62|193.87|190.51|0
1648174220000|2022-03-25 02:10:20|194.18|190.82|194.18|190.82|194.18|190.82|194.18|190.82|0
1648174230000|2022-03-25 02:10:30|194.08|190.72|194.08|190.72|194.08|190.72|194.08|190.72|0
1648174240000|2022-03-25 02:10:40|193.98|190.62|194.08|190.72|194.08|190.72|193.98|190.62|0
1648174250000|2022-03-25 02:10:50|193.98|190.62|194.08|190.72|194.08|190.72|193.98|190.62|0
1648174260000|2022-03-25 02:11:00|193.98|190.62|193.98|190.62|194.03|190.67|193.98|190.62|0
1648174270000|2022-03-25 02:11:10|193.87|190.51|193.67|190.31|193.87|190.51|193.67|190.31|0
1648174310000|2022-03-25 02:11:50|193.77|190.41|193.77|190.41|193.77|190.41|193.77|190.41|0
1648174320000|2022-03-25 02:12:00|193.82|190.46|193.77|190.41|193.82|190.46|193.77|190.41|0
1648174330000|2022-03-25 02:12:10|193.67|190.31|193.77|190.41|193.77|190.41|193.67|190.31|0
1648174340000|2022-03-25 02:12:20|193.67|190.31|193.67|190.31|193.67|190.31|193.67|190.31|0
1648174360000|2022-03-25 02:12:40|193.77|190.41|193.77|190.41|193.77|190.41|193.77|190.41|0
1648174370000|2022-03-25 02:12:50|193.67|190.31|193.67|190.31|193.67|190.31|193.67|190.31|0
1648174380000|2022-03-25 02:13:00|193.77|190.41|193.67|190.31|193.77|190.41|193.67|190.31|0
1648174390000|2022-03-25 02:13:10|193.57|190.21|193.57|190.21|193.57|190.21|193.57|190.21|0
1648174410000|2022-03-25 02:13:30|193.51|190.15|193.46|190.1|193.51|190.15|193.46|190.1|0
1648174430000|2022-03-25 02:13:50|193.36|190|193.36|190|193.36|190|193.36|190|0
1648174440000|2022-03-25 02:14:00|193.41|190.05|193.36|190|193.41|190.05|193.36|190|0
1648174450000|2022-03-25 02:14:10|193.26|189.9|193.26|189.9|193.26|189.9|193.26|189.9|0
1648174460000|2022-03-25 02:14:20|193.16|189.8|193.36|190|193.36|190|193.16|189.8|0
1648174470000|2022-03-25 02:14:30|193.26|189.9|193.26|189.9|193.31|189.95|193.26|189.9|0
1648174480000|2022-03-25 02:14:40|193.31|189.95|193.31|189.95|193.31|189.95|193.31|189.95|0
1648174490000|2022-03-25 02:14:50|193.26|189.9|193.36|190|193.36|190|193.26|189.9|0
1648174500000|2022-03-25 02:15:00|193.31|189.95|193.36|190|193.36|190|193.31|189.95|0
1648174520000|2022-03-25 02:15:20|193.46|190.1|193.56|190.2|193.56|190.2|193.46|190.1|0
1648174530000|2022-03-25 02:15:30|193.46|190.1|193.26|189.9|193.46|190.1|193.26|189.9|0
1648174540000|2022-03-25 02:15:40|193.2|189.84|193.2|189.84|193.2|189.84|193.2|189.84|0
1648174550000|2022-03-25 02:15:50|193.26|189.9|193.36|190|193.36|190|193.26|189.9|0
1648174570000|2022-03-25 02:16:10|193.31|189.95|193.36|190|193.36|190|193.26|189.9|0
1648174580000|2022-03-25 02:16:20|193.26|189.9|193.26|189.9|193.31|189.95|193.26|189.9|0
1648174590000|2022-03-25 02:16:30|193.15|189.79|193.15|189.79|193.15|189.79|193.15|189.79|0
1648174600000|2022-03-25 02:16:40|193.26|189.9|193.26|189.9|193.26|189.9|193.26|189.9|0
1648174620000|2022-03-25 02:17:00|193.31|189.95|193.36|190|193.56|190.2|193.31|189.95|0
1648174630000|2022-03-25 02:17:10|193.46|190.1|193.46|190.1|193.46|190.1|193.41|190.05|0
1648174640000|2022-03-25 02:17:20|193.51|190.15|193.56|190.2|193.56|190.2|193.51|190.15|0
1648174670000|2022-03-25 02:17:50|193.61|190.25|193.61|190.25|193.61|190.25|193.61|190.25|0
1648174680000|2022-03-25 02:18:00|193.67|190.31|193.72|190.36|193.72|190.36|193.67|190.31|0
1648174690000|2022-03-25 02:18:10|193.77|190.41|193.67|190.31|193.77|190.41|193.61|190.25|0
1648174700000|2022-03-25 02:18:20|193.72|190.36|193.72|190.36|193.72|190.36|193.72|190.36|0
1648174710000|2022-03-25 02:18:30|193.87|190.51|193.97|190.61|194.08|190.72|193.87|190.51|0
1648174720000|2022-03-25 02:18:40|193.87|190.51|193.82|190.46|193.87|190.51|193.77|190.41|0
1648174730000|2022-03-25 02:18:50|193.87|190.51|193.87|190.51|193.97|190.61|193.87|190.51|0
1648174740000|2022-03-25 02:19:00|193.77|190.41|193.87|190.51|193.87|190.51|193.77|190.41|0
1648174750000|2022-03-25 02:19:10|193.77|190.41|193.77|190.41|193.77|190.41|193.77|190.41|0
1648174760000|2022-03-25 02:19:20|193.72|190.36|193.82|190.46|193.82|190.46|193.67|190.31|0
1648174770000|2022-03-25 02:19:30|193.87|190.51|193.87|190.51|193.87|190.51|193.87|190.51|0
1648174780000|2022-03-25 02:19:40|193.77|190.41|193.77|190.41|193.82|190.46|193.77|190.41|0
1648174790000|2022-03-25 02:19:50|193.87|190.51|193.87|190.51|193.87|190.51|193.87|190.51|0
1648174800000|2022-03-25 02:20:00|193.77|190.41|193.77|190.41|193.77|190.41|193.77|190.41|0
1648174810000|2022-03-25 02:20:10|193.72|190.36|193.67|190.31|193.72|190.36|193.67|190.31|0
1648174840000|2022-03-25 02:20:40|193.56|190.2|193.46|190.1|193.56|190.2|193.46|190.1|0
1648174850000|2022-03-25 02:20:50|193.56|190.2|193.46|190.1|193.56|190.2|193.46|190.1|0
1648174860000|2022-03-25 02:21:00|193.67|190.31|193.46|190.1|193.67|190.31|193.46|190.1|0
1648174870000|2022-03-25 02:21:10|193.56|190.2|193.56|190.2|193.56|190.2|193.56|190.2|0
1648174880000|2022-03-25 02:21:20|193.61|190.25|193.56|190.2|193.61|190.25|193.56|190.2|0
1648174890000|2022-03-25 02:21:30|193.67|190.31|193.67|190.31|193.67|190.31|193.67|190.31|0
1648174900000|2022-03-25 02:21:40|193.56|190.2|193.56|190.2|193.56|190.2|193.56|190.2|0
1648174910000|2022-03-25 02:21:50|193.67|190.31|193.67|190.31|193.77|190.41|193.67|190.31|0
1648174930000|2022-03-25 02:22:10|193.46|190.1|193.46|190.1|193.46|190.1|193.46|190.1|0
1648174950000|2022-03-25 02:22:30|193.51|190.15|193.56|190.2|193.66|190.3|193.51|190.15|0
1648174960000|2022-03-25 02:22:40|193.61|190.25|193.56|190.2|193.61|190.25|193.56|190.2|0
1648174970000|2022-03-25 02:22:50|193.46|190.1|193.46|190.1|193.46|190.1|193.46|190.1|0
1648174980000|2022-03-25 02:23:00|193.36|190|193.36|190|193.36|190|193.36|190|0
1648174990000|2022-03-25 02:23:10|193.46|190.1|193.46|190.1|193.46|190.1|193.41|190.05|0
1648175020000|2022-03-25 02:23:40|193.36|190|193.05|189.69|193.36|190|193.05|189.69|0
1648175040000|2022-03-25 02:24:00|192.95|189.59|193.15|189.79|193.15|189.79|192.95|189.59|0
1648175050000|2022-03-25 02:24:10|193.05|189.69|193.15|189.79|193.15|189.79|193.05|189.69|0
1648175060000|2022-03-25 02:24:20|193.05|189.69|193.05|189.69|193.05|189.69|193.05|189.69|0
1648175070000|2022-03-25 02:24:30|193.15|189.79|193.15|189.79|193.15|189.79|193.15|189.79|0
1648175080000|2022-03-25 02:24:40|193.25|189.89|193.25|189.89|193.25|189.89|193.25|189.89|0
1648175090000|2022-03-25 02:24:50|193.2|189.84|193.15|189.79|193.2|189.84|193.05|189.69|0
1648175100000|2022-03-25 02:25:00|193.05|189.69|192.95|189.59|193.05|189.69|192.95|189.59|0
1648175110000|2022-03-25 02:25:10|192.84|189.48|193.05|189.69|193.05|189.69|192.84|189.48|0
1648175120000|2022-03-25 02:25:20|192.95|189.59|193.05|189.69|193.05|189.69|192.95|189.59|0
1648175130000|2022-03-25 02:25:30|193|189.64|192.95|189.59|193.05|189.69|192.95|189.59|0
1648175140000|2022-03-25 02:25:40|193|189.64|193|189.64|193|189.64|193|189.64|0
1648175150000|2022-03-25 02:25:50|193.05|189.69|192.95|189.59|193.05|189.69|192.95|189.59|0
1648175160000|2022-03-25 02:26:00|193|189.64|192.95|189.59|193|189.64|192.95|189.59|0
1648175170000|2022-03-25 02:26:10|193.05|189.69|193|189.64|193.05|189.69|193|189.64|0
1648175180000|2022-03-25 02:26:20|193.05|189.69|193.05|189.69|193.05|189.69|193.05|189.69|0
1648175190000|2022-03-25 02:26:30|192.95|189.59|192.95|189.59|192.95|189.59|192.95|189.59|0
1648175200000|2022-03-25 02:26:40|192.84|189.48|192.84|189.48|192.84|189.48|192.84|189.48|0
1648175210000|2022-03-25 02:26:50|192.74|189.38|192.64|189.28|192.74|189.38|192.64|189.28|0
1648175230000|2022-03-25 02:27:10|192.59|189.23|192.59|189.23|192.59|189.23|192.59|189.23|0
1648175240000|2022-03-25 02:27:20|192.64|189.28|192.43|189.07|192.64|189.28|192.43|189.07|0
1648175250000|2022-03-25 02:27:30|192.33|188.97|192.38|189.02|192.43|189.07|192.33|188.97|0
1648175260000|2022-03-25 02:27:40|192.43|189.07|192.43|189.07|192.54|189.18|192.43|189.07|0
1648175270000|2022-03-25 02:27:50|192.54|189.18|192.54|189.18|192.54|189.18|192.54|189.18|0
1648175280000|2022-03-25 02:28:00|192.64|189.28|192.74|189.38|192.74|189.38|192.64|189.28|0
1648175290000|2022-03-25 02:28:10|192.69|189.33|192.69|189.33|192.69|189.33|192.69|189.33|0
1648175300000|2022-03-25 02:28:20|192.74|189.38|192.84|189.48|192.84|189.48|192.74|189.38|0
1648175310000|2022-03-25 02:28:30|192.74|189.38|192.74|189.38|192.74|189.38|192.74|189.38|0
1648175340000|2022-03-25 02:29:00|192.84|189.48|192.64|189.28|192.94|189.58|192.64|189.28|0
1648175350000|2022-03-25 02:29:10|192.58|189.22|192.43|189.07|192.58|189.22|192.43|189.07|0
1648175360000|2022-03-25 02:29:20|192.54|189.18|192.54|189.18|192.54|189.18|192.54|189.18|0
1648175380000|2022-03-25 02:29:40|192.64|189.28|192.54|189.18|192.64|189.28|192.54|189.18|0
1648175390000|2022-03-25 02:29:50|192.48|189.12|192.54|189.18|192.54|189.18|192.48|189.12|0
1648175400000|2022-03-25 02:30:00|192.43|189.07|192.38|189.02|192.43|189.07|192.38|189.02|0
1648175410000|2022-03-25 02:30:10|192.43|189.07|192.33|188.97|192.43|189.07|192.33|188.97|0
1648175420000|2022-03-25 02:30:20|192.28|188.92|192.43|189.07|192.43|189.07|192.28|188.92|0
1648175440000|2022-03-25 02:30:40|192.38|189.02|192.33|188.97|192.43|189.07|192.33|188.97|0
1648175450000|2022-03-25 02:30:50|192.23|188.87|192.23|188.87|192.33|188.97|192.23|188.87|0
1648175460000|2022-03-25 02:31:00|192.33|188.97|192.33|188.97|192.33|188.97|192.33|188.97|0
1648175470000|2022-03-25 02:31:10|192.43|189.07|192.43|189.07|192.43|189.07|192.43|189.07|0
1648175480000|2022-03-25 02:31:20|192.33|188.97|192.33|188.97|192.33|188.97|192.33|188.97|0
1648175500000|2022-03-25 02:31:40|192.23|188.87|192.23|188.87|192.23|188.87|192.23|188.87|0
1648175510000|2022-03-25 02:31:50|192.33|188.97|192.53|189.17|192.53|189.17|192.33|188.97|0
1648175520000|2022-03-25 02:32:00|192.43|189.07|192.53|189.17|192.53|189.17|192.43|189.07|0
1648175530000|2022-03-25 02:32:10|192.43|189.07|192.43|189.07|192.43|189.07|192.43|189.07|0
1648175540000|2022-03-25 02:32:20|192.38|189.02|192.43|189.07|192.43|189.07|192.33|188.97|0
1648175550000|2022-03-25 02:32:30|192.23|188.87|192.28|188.92|192.28|188.92|192.23|188.87|0
1648175560000|2022-03-25 02:32:40|192.33|188.97|192.33|188.97|192.33|188.97|192.33|188.97|0
1648175580000|2022-03-25 02:33:00|192.13|188.77|192.13|188.77|192.13|188.77|192.13|188.77|0
1648175590000|2022-03-25 02:33:10|191.92|188.56|191.82|188.46|191.92|188.56|191.82|188.46|0
1648175600000|2022-03-25 02:33:20|191.87|188.51|191.72|188.36|191.87|188.51|191.72|188.36|0
1648175610000|2022-03-25 02:33:30|191.82|188.46|191.82|188.46|191.82|188.46|191.82|188.46|0
1648175640000|2022-03-25 02:34:00|191.92|188.56|191.92|188.56|191.92|188.56|191.92|188.56|0
1648175650000|2022-03-25 02:34:10|192.12|188.76|192.12|188.76|192.12|188.76|192.12|188.76|0
1648175660000|2022-03-25 02:34:20|192.07|188.71|192.02|188.66|192.07|188.71|192.02|188.66|0
1648175670000|2022-03-25 02:34:30|192.12|188.76|192.12|188.76|192.12|188.76|192.07|188.71|0
1648175680000|2022-03-25 02:34:40|192.17|188.81|192.23|188.87|192.23|188.87|192.12|188.76|0
1648175690000|2022-03-25 02:34:50|192.33|188.97|192.43|189.07|192.43|189.07|192.33|188.97|0
1648175700000|2022-03-25 02:35:00|192.33|188.97|192.33|188.97|192.33|188.97|192.33|188.97|0
1648175710000|2022-03-25 02:35:10|192.12|188.76|192.23|188.87|192.23|188.87|192.12|188.76|0
1648175720000|2022-03-25 02:35:20|192.28|188.92|192.28|188.92|192.28|188.92|192.28|188.92|0
1648175730000|2022-03-25 02:35:30|192.33|188.97|192.33|188.97|192.33|188.97|192.33|188.97|0
1648175740000|2022-03-25 02:35:40|192.43|189.07|192.53|189.17|192.53|189.17|192.43|189.07|0
1648175750000|2022-03-25 02:35:50|192.43|189.07|192.43|189.07|192.53|189.17|192.43|189.07|0
1648175760000|2022-03-25 02:36:00|192.64|189.28|192.64|189.28|192.64|189.28|192.64|189.28|0
1648175770000|2022-03-25 02:36:10|192.58|189.22|192.53|189.17|192.58|189.22|192.53|189.17|0
1648175780000|2022-03-25 02:36:20|192.48|189.12|192.43|189.07|192.48|189.12|192.43|189.07|0
1648175790000|2022-03-25 02:36:30|192.33|188.97|192.23|188.87|192.33|188.97|192.23|188.87|0
1648175800000|2022-03-25 02:36:40|192.12|188.76|192.12|188.76|192.17|188.81|192.12|188.76|0
1648175810000|2022-03-25 02:36:50|192.23|188.87|192.43|189.07|192.43|189.07|192.23|188.87|0
1648175820000|2022-03-25 02:37:00|192.64|189.28|192.64|189.28|192.64|189.28|192.64|189.28|0
1648175830000|2022-03-25 02:37:10|192.84|189.48|192.94|189.58|192.94|189.58|192.84|189.48|0
1648175840000|2022-03-25 02:37:20|193.04|189.68|193.04|189.68|193.04|189.68|193.04|189.68|0
1648175850000|2022-03-25 02:37:30|192.99|189.63|193.04|189.68|193.04|189.68|192.99|189.63|0
1648175860000|2022-03-25 02:37:40|192.94|189.58|193.04|189.68|193.04|189.68|192.94|189.58|0
1648175870000|2022-03-25 02:37:50|192.99|189.63|193.04|189.68|193.04|189.68|192.99|189.63|0
1648175880000|2022-03-25 02:38:00|192.99|189.63|192.94|189.58|192.99|189.63|192.94|189.58|0
1648175890000|2022-03-25 02:38:10|193.04|189.68|193.04|189.68|193.04|189.68|192.94|189.58|0
1648175930000|2022-03-25 02:38:50|193.15|189.79|193.15|189.79|193.15|189.79|193.09|189.73|0
1648175940000|2022-03-25 02:39:00|193.09|189.73|193.15|189.79|193.15|189.79|193.04|189.68|0
1648175950000|2022-03-25 02:39:10|193.09|189.73|193.15|189.79|193.15|189.79|193.09|189.73|0
1648175960000|2022-03-25 02:39:20|193.25|189.89|193.61|190.25|193.61|190.25|193.25|189.89|0
1648175970000|2022-03-25 02:39:30|193.56|190.2|193.5|190.14|193.56|190.2|193.45|190.09|0
1648175980000|2022-03-25 02:39:40|193.45|190.09|193.35|189.99|193.45|190.09|193.35|189.99|0
1648175990000|2022-03-25 02:39:50|193.25|189.89|193.25|189.89|193.25|189.89|193.25|189.89|0
1648176000000|2022-03-25 02:40:00|193.35|189.99|193.35|189.99|193.35|189.99|193.35|189.99|0
1648176010000|2022-03-25 02:40:10|193.45|190.09|193.45|190.09|193.45|190.09|193.45|190.09|0
1648176020000|2022-03-25 02:40:20|193.35|189.99|193.35|189.99|193.35|189.99|193.35|189.99|0
1648176030000|2022-03-25 02:40:30|193.25|189.89|193.19|189.83|193.25|189.89|193.19|189.83|0
1648176040000|2022-03-25 02:40:40|193.15|189.79|193.25|189.89|193.25|189.89|193.15|189.79|0
1648176060000|2022-03-25 02:41:00|193.15|189.79|193.04|189.68|193.15|189.79|193.04|189.68|0
1648176070000|2022-03-25 02:41:10|192.89|189.53|192.89|189.53|192.89|189.53|192.89|189.53|0
1648176080000|2022-03-25 02:41:20|192.94|189.58|192.94|189.58|192.94|189.58|192.94|189.58|0
1648176090000|2022-03-25 02:41:30|192.84|189.48|192.74|189.38|192.84|189.48|192.74|189.38|0
1648176100000|2022-03-25 02:41:40|192.84|189.48|192.94|189.58|192.94|189.58|192.84|189.48|0
1648176110000|2022-03-25 02:41:50|192.84|189.48|192.84|189.48|192.89|189.53|192.84|189.48|0
1648176130000|2022-03-25 02:42:10|192.89|189.53|192.89|189.53|192.89|189.53|192.89|189.53|0
1648176140000|2022-03-25 02:42:20|192.84|189.48|192.94|189.58|192.94|189.58|192.84|189.48|0
1648176160000|2022-03-25 02:42:40|192.84|189.48|192.74|189.38|192.84|189.48|192.74|189.38|0
1648176170000|2022-03-25 02:42:50|192.63|189.27|192.74|189.38|192.74|189.38|192.53|189.17|0
1648176180000|2022-03-25 02:43:00|192.63|189.27|192.63|189.27|192.63|189.27|192.63|189.27|0
1648176190000|2022-03-25 02:43:10|192.53|189.17|192.48|189.12|192.53|189.17|192.48|189.12|0
1648176200000|2022-03-25 02:43:20|192.53|189.17|192.53|189.17|192.53|189.17|192.53|189.17|0
1648176210000|2022-03-25 02:43:30|192.74|189.38|192.68|189.32|192.74|189.38|192.68|189.32|0
1648176220000|2022-03-25 02:43:40|192.73|189.37|192.63|189.27|192.73|189.37|192.63|189.27|0
1648176230000|2022-03-25 02:43:50|192.58|189.22|192.63|189.27|192.63|189.27|192.58|189.22|0
1648176240000|2022-03-25 02:44:00|192.53|189.17|192.63|189.27|192.63|189.27|192.53|189.17|0
1648176250000|2022-03-25 02:44:10|192.53|189.17|192.53|189.17|192.53|189.17|192.53|189.17|0
1648176260000|2022-03-25 02:44:20|192.58|189.22|192.68|189.32|192.68|189.32|192.58|189.22|0
1648176270000|2022-03-25 02:44:30|192.73|189.37|192.78|189.42|192.84|189.48|192.73|189.37|0
1648176280000|2022-03-25 02:44:40|192.84|189.48|192.84|189.48|192.84|189.48|192.84|189.48|0
1648176290000|2022-03-25 02:44:50|192.78|189.42|192.73|189.37|192.78|189.42|192.73|189.37|0
1648176300000|2022-03-25 02:45:00|192.78|189.42|192.84|189.48|192.84|189.48|192.78|189.42|0
1648176310000|2022-03-25 02:45:10|192.78|189.42|192.84|189.48|192.84|189.48|192.78|189.42|0
1648176320000|2022-03-25 02:45:20|192.94|189.58|192.94|189.58|193.04|189.68|192.89|189.53|0
1648176330000|2022-03-25 02:45:30|192.89|189.53|192.89|189.53|192.89|189.53|192.89|189.53|0
1648176340000|2022-03-25 02:45:40|192.84|189.48|192.73|189.37|192.84|189.48|192.68|189.32|0
1648176350000|2022-03-25 02:45:50|192.68|189.32|192.73|189.37|192.73|189.37|192.68|189.32|0
1648176360000|2022-03-25 02:46:00|192.63|189.27|192.73|189.37|192.73|189.37|192.63|189.27|0
1648176370000|2022-03-25 02:46:10|192.68|189.32|192.63|189.27|192.73|189.37|192.63|189.27|0
1648176380000|2022-03-25 02:46:20|192.58|189.22|192.58|189.22|192.58|189.22|192.58|189.22|0
1648176390000|2022-03-25 02:46:30|192.53|189.17|192.63|189.27|192.63|189.27|192.53|189.17|0
1648176400000|2022-03-25 02:46:40|192.73|189.37|192.63|189.27|192.73|189.37|192.63|189.27|0
1648176410000|2022-03-25 02:46:50|192.73|189.37|192.78|189.42|192.78|189.42|192.73|189.37|0
1648176420000|2022-03-25 02:47:00|192.73|189.37|192.84|189.48|192.84|189.48|192.73|189.37|0
1648176430000|2022-03-25 02:47:10|192.94|189.58|192.84|189.48|192.94|189.58|192.84|189.48|0
1648176480000|2022-03-25 02:48:00|192.73|189.37|192.84|189.48|192.84|189.48|192.73|189.37|0
1648176490000|2022-03-25 02:48:10|192.73|189.37|192.73|189.37|192.73|189.37|192.73|189.37|0
1648176500000|2022-03-25 02:48:20|192.78|189.42|192.73|189.37|192.78|189.42|192.73|189.37|0
1648176520000|2022-03-25 02:48:40|192.68|189.32|192.63|189.27|192.68|189.32|192.63|189.27|0
1648176530000|2022-03-25 02:48:50|192.53|189.17|192.58|189.22|192.58|189.22|192.53|189.17|0
1648176540000|2022-03-25 02:49:00|192.63|189.27|192.58|189.22|192.63|189.27|192.58|189.22|0
1648176550000|2022-03-25 02:49:10|192.53|189.17|192.63|189.27|192.63|189.27|192.53|189.17|0
1648176560000|2022-03-25 02:49:20|192.58|189.22|192.58|189.22|192.58|189.22|192.58|189.22|0
1648176570000|2022-03-25 02:49:30|192.63|189.27|192.63|189.27|192.63|189.27|192.63|189.27|0
1648176590000|2022-03-25 02:49:50|192.73|189.37|192.73|189.37|192.73|189.37|192.73|189.37|0
1648176600000|2022-03-25 02:50:00|192.84|189.48|192.94|189.58|192.94|189.58|192.84|189.48|0
1648176610000|2022-03-25 02:50:10|192.83|189.47|192.53|189.17|192.83|189.47|192.53|189.17|0
1648176630000|2022-03-25 02:50:30|192.43|189.07|192.43|189.07|192.43|189.07|192.43|189.07|0
1648176640000|2022-03-25 02:50:40|192.47|189.11|192.53|189.17|192.53|189.17|192.47|189.11|0
1648176660000|2022-03-25 02:51:00|192.47|189.11|192.43|189.07|192.47|189.11|192.43|189.07|0
1648176670000|2022-03-25 02:51:10|192.63|189.27|192.63|189.27|192.63|189.27|192.63|189.27|0
1648176700000|2022-03-25 02:51:40|192.73|189.37|192.63|189.27|192.73|189.37|192.63|189.27|0
1648176710000|2022-03-25 02:51:50|192.73|189.37|192.73|189.37|192.73|189.37|192.73|189.37|0
1648176720000|2022-03-25 02:52:00|192.83|189.47|192.83|189.47|192.83|189.47|192.83|189.47|0
1648176740000|2022-03-25 02:52:20|192.94|189.58|192.94|189.58|192.94|189.58|192.83|189.47|0
1648176750000|2022-03-25 02:52:30|192.83|189.47|192.83|189.47|192.83|189.47|192.83|189.47|0
1648176770000|2022-03-25 02:52:50|192.94|189.58|193.14|189.78|193.14|189.78|192.94|189.58|0
1648176780000|2022-03-25 02:53:00|193.24|189.88|193.14|189.78|193.24|189.88|193.14|189.78|0
1648176790000|2022-03-25 02:53:10|193.04|189.68|193.09|189.73|193.09|189.73|193.04|189.68|0
1648176800000|2022-03-25 02:53:20|193.04|189.68|193.09|189.73|193.09|189.73|193.04|189.68|0
1648176810000|2022-03-25 02:53:30|193.04|189.68|193.04|189.68|193.04|189.68|193.04|189.68|0
1648176840000|2022-03-25 02:54:00|192.94|189.58|192.73|189.37|192.94|189.58|192.73|189.37|0
1648176850000|2022-03-25 02:54:10|192.83|189.47|192.94|189.58|192.94|189.58|192.83|189.47|0
1648176860000|2022-03-25 02:54:20|192.83|189.47|192.83|189.47|192.83|189.47|192.83|189.47|0
1648176900000|2022-03-25 02:55:00|192.78|189.42|192.78|189.42|192.78|189.42|192.78|189.42|0
1648176910000|2022-03-25 02:55:10|192.68|189.32|192.63|189.27|192.68|189.32|192.63|189.27|0
1648176920000|2022-03-25 02:55:20|192.68|189.32|192.73|189.37|192.73|189.37|192.68|189.32|0
1648176930000|2022-03-25 02:55:30|192.83|189.47|192.83|189.47|192.83|189.47|192.83|189.47|0
1648176940000|2022-03-25 02:55:40|192.94|189.58|192.98|189.62|192.98|189.62|192.94|189.58|0
1648176950000|2022-03-25 02:55:50|193.04|189.68|193.04|189.68|193.04|189.68|193.04|189.68|0
1648176970000|2022-03-25 02:56:10|193.24|189.88|193.35|189.99|193.35|189.99|193.24|189.88|0
1648176980000|2022-03-25 02:56:20|193.24|189.88|193.34|189.98|193.35|189.99|193.24|189.88|0
1648177000000|2022-03-25 02:56:40|193.29|189.93|193.19|189.83|193.29|189.93|193.19|189.83|0
1648177010000|2022-03-25 02:56:50|193.14|189.78|193.09|189.73|193.14|189.78|193.09|189.73|0
1648177020000|2022-03-25 02:57:00|193.14|189.78|193.04|189.68|193.14|189.78|193.04|189.68|0
1648177040000|2022-03-25 02:57:20|193.14|189.78|193.14|189.78|193.14|189.78|193.14|189.78|0
1648177060000|2022-03-25 02:57:40|193.09|189.73|193.09|189.73|193.09|189.73|193.09|189.73|0
1648177070000|2022-03-25 02:57:50|193.04|189.68|193.04|189.68|193.04|189.68|193.04|189.68|0
1648177080000|2022-03-25 02:58:00|192.93|189.57|193.04|189.68|193.04|189.68|192.93|189.57|0
1648177100000|2022-03-25 02:58:20|193.09|189.73|193.09|189.73|193.09|189.73|193.09|189.73|0
1648177110000|2022-03-25 02:58:30|193.04|189.68|193.14|189.78|193.14|189.78|193.04|189.68|0
1648177120000|2022-03-25 02:58:40|193.04|189.68|193.24|189.88|193.24|189.88|193.04|189.68|0
1648177140000|2022-03-25 02:59:00|193.34|189.98|193.34|189.98|193.34|189.98|193.34|189.98|0
1648177150000|2022-03-25 02:59:10|193.24|189.88|193.34|189.98|193.34|189.98|193.24|189.88|0
1648177170000|2022-03-25 02:59:30|193.29|189.93|193.34|189.98|193.34|189.98|193.24|189.88|0
1648177180000|2022-03-25 02:59:40|193.24|189.88|193.24|189.88|193.24|189.88|193.24|189.88|0
1648177190000|2022-03-25 02:59:50|193.29|189.93|193.29|189.93|193.29|189.93|193.29|189.93|0
1648177200000|2022-03-25 03:00:00|193.34|189.98|193.34|189.98|193.34|189.98|193.24|189.88|0
1648177210000|2022-03-25 03:00:10|193.24|189.88|193.14|189.78|193.24|189.88|193.14|189.78|0
1648177220000|2022-03-25 03:00:20|193.04|189.68|193.04|189.68|193.04|189.68|193.04|189.68|0
1648177230000|2022-03-25 03:00:30|193.24|189.88|193.34|189.98|193.34|189.98|193.24|189.88|0
1648177240000|2022-03-25 03:00:40|193.39|190.03|193.39|190.03|193.39|190.03|193.39|190.03|0
1648177250000|2022-03-25 03:00:50|193.45|190.09|193.45|190.09|193.55|190.19|193.45|190.09|0
1648177260000|2022-03-25 03:01:00|193.5|190.14|193.5|190.14|193.5|190.14|193.45|190.09|0
1648177270000|2022-03-25 03:01:10|193.45|190.09|193.45|190.09|193.5|190.14|193.45|190.09|0
1648177280000|2022-03-25 03:01:20|193.34|189.98|193.34|189.98|193.45|190.09|193.34|189.98|0
1648177290000|2022-03-25 03:01:30|193.45|190.09|193.45|190.09|193.45|190.09|193.45|190.09|0
1648177310000|2022-03-25 03:01:50|193.34|189.98|193.39|190.03|193.39|190.03|193.34|189.98|0
1648177320000|2022-03-25 03:02:00|193.34|189.98|193.45|190.09|193.45|190.09|193.34|189.98|0
1648177330000|2022-03-25 03:02:10|193.39|190.03|193.34|189.98|193.39|190.03|193.34|189.98|0
1648177340000|2022-03-25 03:02:20|193.24|189.88|193.24|189.88|193.24|189.88|193.24|189.88|0
1648177370000|2022-03-25 03:02:50|193.34|189.98|193.34|189.98|193.34|189.98|193.34|189.98|0
1648177380000|2022-03-25 03:03:00|193.24|189.88|193.24|189.88|193.24|189.88|193.24|189.88|0
1648177390000|2022-03-25 03:03:10|193.14|189.78|193.08|189.72|193.14|189.78|193.08|189.72|0
1648177400000|2022-03-25 03:03:20|193.04|189.68|193.29|189.93|193.29|189.93|192.98|189.62|0
1648177410000|2022-03-25 03:03:30|193.24|189.88|193.29|189.93|193.29|189.93|193.19|189.83|0
1648177420000|2022-03-25 03:03:40|193.34|189.98|193.24|189.88|193.34|189.98|193.24|189.88|0
1648177430000|2022-03-25 03:03:50|193.19|189.83|193.34|189.98|193.34|189.98|193.19|189.83|0
1648177440000|2022-03-25 03:04:00|193.29|189.93|193.29|189.93|193.29|189.93|193.29|189.93|0
1648177450000|2022-03-25 03:04:10|193.34|189.98|193.34|189.98|193.34|189.98|193.24|189.88|0
1648177460000|2022-03-25 03:04:20|193.44|190.08|193.44|190.08|193.55|190.19|193.44|190.08|0
1648177490000|2022-03-25 03:04:50|193.55|190.19|193.55|190.19|193.55|190.19|193.55|190.19|0
1648177500000|2022-03-25 03:05:00|193.44|190.08|193.44|190.08|193.44|190.08|193.44|190.08|0
1648177510000|2022-03-25 03:05:10|193.39|190.03|193.34|189.98|193.39|190.03|193.34|189.98|0
1648177520000|2022-03-25 03:05:20|193.39|190.03|193.44|190.08|193.44|190.08|193.34|189.98|0
1648177540000|2022-03-25 03:05:40|193.49|190.13|193.55|190.19|193.55|190.19|193.49|190.13|0
1648177550000|2022-03-25 03:05:50|193.65|190.29|193.55|190.19|193.65|190.29|193.55|190.19|0
1648177560000|2022-03-25 03:06:00|193.6|190.24|193.6|190.24|193.6|190.24|193.6|190.24|0
1648177570000|2022-03-25 03:06:10|193.55|190.19|193.55|190.19|193.55|190.19|193.55|190.19|0
1648177580000|2022-03-25 03:06:20|193.65|190.29|193.65|190.29|193.65|190.29|193.65|190.29|0
1648177600000|2022-03-25 03:06:40|193.55|190.19|193.65|190.29|193.65|190.29|193.55|190.19|0
1648177610000|2022-03-25 03:06:50|193.75|190.39|193.75|190.39|193.75|190.39|193.75|190.39|0
1648177620000|2022-03-25 03:07:00|193.85|190.49|193.85|190.49|193.96|190.6|193.85|190.49|0
1648177630000|2022-03-25 03:07:10|193.75|190.39|193.85|190.49|193.85|190.49|193.75|190.39|0
1648177640000|2022-03-25 03:07:20|193.75|190.39|193.75|190.39|193.75|190.39|193.7|190.34|0
1648177650000|2022-03-25 03:07:30|193.65|190.29|193.65|190.29|193.65|190.29|193.65|190.29|0
1648177660000|2022-03-25 03:07:40|193.6|190.24|193.65|190.29|193.65|190.29|193.6|190.24|0
1648177670000|2022-03-25 03:07:50|193.55|190.19|193.65|190.29|193.65|190.29|193.55|190.19|0
1648177680000|2022-03-25 03:08:00|193.55|190.19|193.55|190.19|193.65|190.29|193.55|190.19|0
1648177750000|2022-03-25 03:09:10|193.44|190.08|193.55|190.19|193.55|190.19|193.44|190.08|0
1648177760000|2022-03-25 03:09:20|193.44|190.08|193.34|189.98|193.44|190.08|193.34|189.98|0
1648177780000|2022-03-25 03:09:40|193.39|190.03|193.44|190.08|193.44|190.08|193.39|190.03|0
1648177790000|2022-03-25 03:09:50|193.39|190.03|193.24|189.88|193.39|190.03|193.24|189.88|0
1648177800000|2022-03-25 03:10:00|193.14|189.78|193.14|189.78|193.14|189.78|193.14|189.78|0
1648177820000|2022-03-25 03:10:20|192.83|189.47|193.03|189.67|193.03|189.67|192.73|189.37|0
1648177830000|2022-03-25 03:10:30|193.13|189.77|193.08|189.72|193.13|189.77|193.08|189.72|0
1648177840000|2022-03-25 03:10:40|193.13|189.77|193.03|189.67|193.13|189.77|193.03|189.67|0
1648177850000|2022-03-25 03:10:50|192.93|189.57|192.93|189.57|192.93|189.57|192.93|189.57|0
1648177860000|2022-03-25 03:11:00|192.83|189.47|192.32|188.96|192.83|189.47|192.32|188.96|0
1648177870000|2022-03-25 03:11:10|192.42|189.06|192.52|189.16|192.52|189.16|192.42|189.06|0
1648177880000|2022-03-25 03:11:20|192.62|189.26|192.52|189.16|192.62|189.26|192.52|189.16|0
1648177890000|2022-03-25 03:11:30|192.57|189.21|192.47|189.11|192.57|189.21|192.47|189.11|0
1648177900000|2022-03-25 03:11:40|192.42|189.06|192.52|189.16|192.52|189.16|192.32|188.96|0
1648177910000|2022-03-25 03:11:50|192.72|189.36|192.52|189.16|192.72|189.36|192.52|189.16|0
1648177920000|2022-03-25 03:12:00|192.47|189.11|192.42|189.06|192.52|189.16|192.42|189.06|0
1648177930000|2022-03-25 03:12:10|192.52|189.16|192.72|189.36|192.72|189.36|192.52|189.16|0
1648177940000|2022-03-25 03:12:20|192.52|189.16|192.62|189.26|192.62|189.26|192.52|189.16|0
1648177950000|2022-03-25 03:12:30|192.77|189.41|192.83|189.47|192.83|189.47|192.77|189.41|0
1648177960000|2022-03-25 03:12:40|192.77|189.41|192.62|189.26|192.77|189.41|192.62|189.26|0
1648177970000|2022-03-25 03:12:50|192.57|189.21|192.62|189.26|192.62|189.26|192.57|189.21|0
1648177980000|2022-03-25 03:13:00|192.72|189.36|192.62|189.26|192.72|189.36|192.62|189.26|0
1648177990000|2022-03-25 03:13:10|192.67|189.31|192.72|189.36|192.72|189.36|192.67|189.31|0
1648178000000|2022-03-25 03:13:20|192.77|189.41|192.67|189.31|192.77|189.41|192.62|189.26|0
1648178010000|2022-03-25 03:13:30|192.62|189.26|192.62|189.26|192.72|189.36|192.62|189.26|0
1648178020000|2022-03-25 03:13:40|192.72|189.36|192.72|189.36|192.72|189.36|192.72|189.36|0
1648178030000|2022-03-25 03:13:50|192.83|189.47|192.72|189.36|192.83|189.47|192.72|189.36|0
1648178040000|2022-03-25 03:14:00|192.62|189.26|192.77|189.41|192.77|189.41|192.62|189.26|0
1648178050000|2022-03-25 03:14:10|192.72|189.36|192.72|189.36|192.72|189.36|192.72|189.36|0
1648178060000|2022-03-25 03:14:20|192.83|189.47|192.83|189.47|192.83|189.47|192.83|189.47|0
1648178070000|2022-03-25 03:14:30|192.72|189.36|192.77|189.41|192.83|189.47|192.72|189.36|0
1648178080000|2022-03-25 03:14:40|192.62|189.26|192.72|189.36|192.72|189.36|192.57|189.21|0
1648178100000|2022-03-25 03:15:00|192.67|189.31|192.72|189.36|192.72|189.36|192.67|189.31|0
1648178110000|2022-03-25 03:15:10|192.62|189.26|192.62|189.26|192.62|189.26|192.62|189.26|0
1648178120000|2022-03-25 03:15:20|192.67|189.31|192.67|189.31|192.72|189.36|192.67|189.31|0
1648178130000|2022-03-25 03:15:30|192.62|189.26|192.62|189.26|192.62|189.26|192.62|189.26|0
1648178140000|2022-03-25 03:15:40|192.72|189.36|192.57|189.21|192.72|189.36|192.57|189.21|0
1648178150000|2022-03-25 03:15:50|192.62|189.26|192.62|189.26|192.62|189.26|192.62|189.26|0
1648178160000|2022-03-25 03:16:00|192.72|189.36|192.72|189.36|192.72|189.36|192.67|189.31|0
1648178180000|2022-03-25 03:16:20|192.62|189.26|192.62|189.26|192.62|189.26|192.62|189.26|0
1648178190000|2022-03-25 03:16:30|192.57|189.21|192.62|189.26|192.62|189.26|192.57|189.21|0
1648178200000|2022-03-25 03:16:40|192.52|189.16|192.52|189.16|192.52|189.16|192.52|189.16|0
1648178220000|2022-03-25 03:17:00|192.62|189.26|192.62|189.26|192.62|189.26|192.62|189.26|0
1648178240000|2022-03-25 03:17:20|192.67|189.31|192.67|189.31|192.67|189.31|192.67|189.31|0
1648178250000|2022-03-25 03:17:30|192.72|189.36|192.83|189.47|192.83|189.47|192.72|189.36|0
1648178260000|2022-03-25 03:17:40|192.72|189.36|192.72|189.36|192.72|189.36|192.72|189.36|0
1648178280000|2022-03-25 03:18:00|192.62|189.26|192.62|189.26|192.67|189.31|192.62|189.26|0
1648178290000|2022-03-25 03:18:10|192.42|189.06|192.42|189.06|192.42|189.06|192.42|189.06|0
1648178300000|2022-03-25 03:18:20|192.36|189|192.36|189|192.36|189|192.36|189|0
1648178310000|2022-03-25 03:18:30|192.42|189.06|192.42|189.06|192.42|189.06|192.42|189.06|0
1648178320000|2022-03-25 03:18:40|192.46|189.1|192.46|189.1|192.46|189.1|192.46|189.1|0
1648178330000|2022-03-25 03:18:50|192.42|189.06|192.42|189.06|192.42|189.06|192.42|189.06|0
1648178340000|2022-03-25 03:19:00|192.46|189.1|192.42|189.06|192.52|189.16|192.42|189.06|0
1648178350000|2022-03-25 03:19:10|192.36|189|192.42|189.06|192.42|189.06|192.36|189|0
1648178360000|2022-03-25 03:19:20|192.31|188.95|192.42|189.06|192.42|189.06|192.31|188.95|0
1648178370000|2022-03-25 03:19:30|192.46|189.1|192.52|189.16|192.52|189.16|192.46|189.1|0
1648178390000|2022-03-25 03:19:50|192.31|188.95|192.21|188.85|192.31|188.95|192.21|188.85|0
1648178400000|2022-03-25 03:20:00|192.16|188.8|191.8|188.44|192.21|188.85|191.8|188.44|0
1648178410000|2022-03-25 03:20:10|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1648178420000|2022-03-25 03:20:20|191.9|188.54|191.9|188.54|191.9|188.54|191.9|188.54|0
1648178430000|2022-03-25 03:20:30|192.01|188.65|191.85|188.49|192.01|188.65|191.8|188.44|0
1648178440000|2022-03-25 03:20:40|191.8|188.44|191.8|188.44|191.8|188.44|191.8|188.44|0
1648178460000|2022-03-25 03:21:00|191.9|188.54|191.9|188.54|191.9|188.54|191.9|188.54|0
1648178470000|2022-03-25 03:21:10|191.75|188.39|191.75|188.39|191.75|188.39|191.75|188.39|0
1648178480000|2022-03-25 03:21:20|191.8|188.44|191.9|188.54|191.9|188.54|191.8|188.44|0
1648178510000|2022-03-25 03:21:50|191.85|188.49|191.9|188.54|191.9|188.54|191.8|188.44|0
1648178520000|2022-03-25 03:22:00|191.8|188.44|191.9|188.54|191.9|188.54|191.8|188.44|0
1648178530000|2022-03-25 03:22:10|192.01|188.65|192.01|188.65|192.01|188.65|192.01|188.65|0
1648178540000|2022-03-25 03:22:20|191.9|188.54|192.01|188.65|192.01|188.65|191.9|188.54|0
1648178550000|2022-03-25 03:22:30|191.9|188.54|191.9|188.54|191.9|188.54|191.9|188.54|0
1648178560000|2022-03-25 03:22:40|191.8|188.44|191.8|188.44|191.8|188.44|191.8|188.44|0
1648178570000|2022-03-25 03:22:50|191.85|188.49|191.8|188.44|191.9|188.54|191.8|188.44|0
1648178580000|2022-03-25 03:23:00|191.85|188.49|191.9|188.54|191.9|188.54|191.8|188.44|0
1648178590000|2022-03-25 03:23:10|191.85|188.49|191.7|188.34|191.85|188.49|191.7|188.34|0
1648178610000|2022-03-25 03:23:30|191.6|188.24|191.6|188.24|191.6|188.24|191.6|188.24|0
1648178630000|2022-03-25 03:23:50|191.7|188.34|191.7|188.34|191.7|188.34|191.7|188.34|0
1648178640000|2022-03-25 03:24:00|191.6|188.24|191.8|188.44|191.8|188.44|191.6|188.24|0
1648178650000|2022-03-25 03:24:10|191.9|188.54|191.8|188.44|191.9|188.54|191.8|188.44|0
1648178660000|2022-03-25 03:24:20|191.9|188.54|191.85|188.49|191.9|188.54|191.8|188.44|0
1648178670000|2022-03-25 03:24:30|191.8|188.44|191.85|188.49|191.9|188.54|191.8|188.44|0
1648178680000|2022-03-25 03:24:40|191.9|188.54|192.05|188.69|192.05|188.69|191.9|188.54|0
1648178690000|2022-03-25 03:24:50|192|188.64|192|188.64|192|188.64|192|188.64|0
1648178700000|2022-03-25 03:25:00|191.9|188.54|192.11|188.75|192.11|188.75|191.9|188.54|0
1648178730000|2022-03-25 03:25:30|192.21|188.85|192.31|188.95|192.31|188.95|192.21|188.85|0
1648178740000|2022-03-25 03:25:40|192.26|188.9|192.41|189.05|192.41|189.05|192.26|188.9|0
1648178760000|2022-03-25 03:26:00|192.31|188.95|192.21|188.85|192.31|188.95|192.21|188.85|0
1648178780000|2022-03-25 03:26:20|192.31|188.95|192.11|188.75|192.31|188.95|192.11|188.75|0
1648178800000|2022-03-25 03:26:40|192.16|188.8|192.11|188.75|192.16|188.8|192.11|188.75|0
1648178810000|2022-03-25 03:26:50|192|188.64|192|188.64|192.05|188.69|192|188.64|0
1648178820000|2022-03-25 03:27:00|192.11|188.75|192.11|188.75|192.11|188.75|192.11|188.75|0
1648178840000|2022-03-25 03:27:20|192|188.64|192|188.64|192|188.64|192|188.64|0
1648178850000|2022-03-25 03:27:30|191.9|188.54|191.95|188.59|191.95|188.59|191.9|188.54|0
1648178860000|2022-03-25 03:27:40|191.9|188.54|192.11|188.75|192.11|188.75|191.9|188.54|0
1648178880000|2022-03-25 03:28:00|192.05|188.69|192.11|188.75|192.11|188.75|192.05|188.69|0
1648178900000|2022-03-25 03:28:20|192|188.64|192|188.64|192|188.64|192|188.64|0
1648178930000|2022-03-25 03:28:50|191.9|188.54|191.9|188.54|191.9|188.54|191.9|188.54|0
1648178940000|2022-03-25 03:29:00|191.85|188.49|191.85|188.49|192|188.64|191.85|188.49|0
1648178950000|2022-03-25 03:29:10|191.8|188.44|192|188.64|192|188.64|191.8|188.44|0
1648178960000|2022-03-25 03:29:20|192.05|188.69|192.11|188.75|192.11|188.75|192.05|188.69|0
1648178970000|2022-03-25 03:29:30|192.05|188.69|192|188.64|192.05|188.69|192|188.64|0
1648178980000|2022-03-25 03:29:40|192.11|188.75|192.11|188.75|192.11|188.75|192.11|188.75|0
1648178990000|2022-03-25 03:29:50|192|188.64|191.8|188.44|192|188.64|191.8|188.44|0
1648179000000|2022-03-25 03:30:00|191.9|188.54|192|188.64|192|188.64|191.9|188.54|0
1648179010000|2022-03-25 03:30:10|191.9|188.54|192|188.64|192|188.64|191.9|188.54|0
1648179020000|2022-03-25 03:30:20|191.95|188.59|191.9|188.54|191.95|188.59|191.9|188.54|0
1648179030000|2022-03-25 03:30:30|192|188.64|192.21|188.85|192.21|188.85|192|188.64|0
1648179040000|2022-03-25 03:30:40|192.1|188.74|192|188.64|192.1|188.74|192|188.64|0
1648179060000|2022-03-25 03:31:00|191.95|188.59|192|188.64|192|188.64|191.95|188.59|0
1648179070000|2022-03-25 03:31:10|192.05|188.69|192|188.64|192.05|188.69|192|188.64|0
1648179080000|2022-03-25 03:31:20|192.05|188.69|192.1|188.74|192.1|188.74|192.05|188.69|0
1648179090000|2022-03-25 03:31:30|192.15|188.79|192.21|188.85|192.21|188.85|192.1|188.74|0
1648179100000|2022-03-25 03:31:40|192.1|188.74|192|188.64|192.1|188.74|192|188.64|0
1648179120000|2022-03-25 03:32:00|191.9|188.54|192|188.64|192|188.64|191.9|188.54|0
1648179130000|2022-03-25 03:32:10|191.9|188.54|192|188.64|192|188.64|191.9|188.54|0
1648179140000|2022-03-25 03:32:20|191.95|188.59|192|188.64|192|188.64|191.95|188.59|0
1648179150000|2022-03-25 03:32:30|191.9|188.54|191.95|188.59|191.95|188.59|191.9|188.54|0
1648179160000|2022-03-25 03:32:40|192.1|188.74|192.1|188.74|192.1|188.74|192.1|188.74|0
1648179170000|2022-03-25 03:32:50|192.21|188.85|192.41|189.05|192.41|189.05|192.21|188.85|0
1648179180000|2022-03-25 03:33:00|192.31|188.95|192.31|188.95|192.31|188.95|192.31|188.95|0
1648179200000|2022-03-25 03:33:20|192.41|189.05|192.41|189.05|192.41|189.05|192.41|189.05|0
1648179210000|2022-03-25 03:33:30|192.31|188.95|192.41|189.05|192.41|189.05|192.31|188.95|0
1648179220000|2022-03-25 03:33:40|192.46|189.1|192.41|189.05|192.46|189.1|192.41|189.05|0
1648179230000|2022-03-25 03:33:50|192.46|189.1|192.41|189.05|192.46|189.1|192.41|189.05|0
1648179240000|2022-03-25 03:34:00|192.46|189.1|192.41|189.05|192.51|189.15|192.41|189.05|0
1648179250000|2022-03-25 03:34:10|192.46|189.1|192.51|189.15|192.51|189.15|192.46|189.1|0
1648179260000|2022-03-25 03:34:20|192.46|189.1|192.41|189.05|192.51|189.15|192.41|189.05|0
1648179280000|2022-03-25 03:34:40|192.31|188.95|192.31|188.95|192.31|188.95|192.31|188.95|0
1648179290000|2022-03-25 03:34:50|192.25|188.89|192.25|188.89|192.25|188.89|192.25|188.89|0
1648179300000|2022-03-25 03:35:00|192.21|188.85|192.1|188.74|192.21|188.85|192.1|188.74|0
1648179320000|2022-03-25 03:35:20|192.21|188.85|192.21|188.85|192.21|188.85|192.21|188.85|0
1648179330000|2022-03-25 03:35:30|192.25|188.89|192.25|188.89|192.25|188.89|192.21|188.85|0
1648179340000|2022-03-25 03:35:40|192.21|188.85|192.46|189.1|192.46|189.1|192.21|188.85|0
1648179350000|2022-03-25 03:35:50|192.41|189.05|192.41|189.05|192.41|189.05|192.41|189.05|0
1648179370000|2022-03-25 03:36:10|192.31|188.95|192.31|188.95|192.31|188.95|192.31|188.95|0
1648179380000|2022-03-25 03:36:20|192.2|188.84|192.2|188.84|192.2|188.84|192.2|188.84|0
1648179390000|2022-03-25 03:36:30|192.1|188.74|192.1|188.74|192.1|188.74|192.1|188.74|0
1648179400000|2022-03-25 03:36:40|192.05|188.69|191.95|188.59|192.05|188.69|191.95|188.59|0
1648179410000|2022-03-25 03:36:50|192|188.64|192|188.64|192|188.64|192|188.64|0
1648179420000|2022-03-25 03:37:00|192.1|188.74|192.1|188.74|192.1|188.74|192.1|188.74|0
1648179430000|2022-03-25 03:37:10|192.15|188.79|192.2|188.84|192.2|188.84|192.1|188.74|0
1648179440000|2022-03-25 03:37:20|192.31|188.95|192.31|188.95|192.31|188.95|192.31|188.95|0
1648179460000|2022-03-25 03:37:40|192.15|188.79|192.1|188.74|192.15|188.79|192.05|188.69|0
1648179470000|2022-03-25 03:37:50|192.15|188.79|192.15|188.79|192.15|188.79|192.15|188.79|0
1648179480000|2022-03-25 03:38:00|192.1|188.74|192.05|188.69|192.1|188.74|192.05|188.69|0
1648179490000|2022-03-25 03:38:10|192.1|188.74|192|188.64|192.1|188.74|191.9|188.54|0
1648179500000|2022-03-25 03:38:20|191.9|188.54|191.9|188.54|191.9|188.54|191.9|188.54|0
1648179510000|2022-03-25 03:38:30|191.8|188.44|191.8|188.44|191.84|188.48|191.8|188.44|0
1648179520000|2022-03-25 03:38:40|191.84|188.48|191.84|188.48|191.84|188.48|191.84|188.48|0
1648179530000|2022-03-25 03:38:50|191.9|188.54|192|188.64|192|188.64|191.9|188.54|0
1648179540000|2022-03-25 03:39:00|191.9|188.54|191.9|188.54|191.9|188.54|191.9|188.54|0
1648179550000|2022-03-25 03:39:10|191.8|188.44|191.8|188.44|191.8|188.44|191.8|188.44|0
1648179570000|2022-03-25 03:39:30|191.9|188.54|191.95|188.59|191.95|188.59|191.9|188.54|0
1648179580000|2022-03-25 03:39:40|192|188.64|192|188.64|192|188.64|192|188.64|0
1648179590000|2022-03-25 03:39:50|191.95|188.59|191.9|188.54|191.95|188.59|191.9|188.54|0
1648179600000|2022-03-25 03:40:00|191.95|188.59|191.9|188.54|191.95|188.59|191.9|188.54|0
1648179610000|2022-03-25 03:40:10|191.8|188.44|191.69|188.33|191.8|188.44|191.69|188.33|0
1648179620000|2022-03-25 03:40:20|191.59|188.23|191.29|187.93|191.69|188.33|191.29|187.93|0
1648179630000|2022-03-25 03:40:30|191.18|187.82|191.18|187.82|191.18|187.82|191.18|187.82|0
1648179640000|2022-03-25 03:40:40|191.08|187.72|191.29|187.93|191.29|187.93|191.08|187.72|0
1648179650000|2022-03-25 03:40:50|191.18|187.82|191.29|187.93|191.29|187.93|191.18|187.82|0
1648179660000|2022-03-25 03:41:00|191.18|187.82|191.23|187.87|191.23|187.87|191.18|187.82|0
1648179670000|2022-03-25 03:41:10|191.29|187.93|191.29|187.93|191.29|187.93|191.29|187.93|0
1648179680000|2022-03-25 03:41:20|191.39|188.03|191.44|188.08|191.44|188.08|191.39|188.03|0
1648179690000|2022-03-25 03:41:30|191.49|188.13|191.59|188.23|191.59|188.23|191.49|188.13|0
1648179710000|2022-03-25 03:41:50|191.49|188.13|191.49|188.13|191.49|188.13|191.49|188.13|0
1648179720000|2022-03-25 03:42:00|191.39|188.03|191.39|188.03|191.44|188.08|191.39|188.03|0
1648179740000|2022-03-25 03:42:20|191.28|187.92|191.28|187.92|191.28|187.92|191.28|187.92|0
1648179750000|2022-03-25 03:42:30|191.49|188.13|191.39|188.03|191.59|188.23|191.39|188.03|0
1648179770000|2022-03-25 03:42:50|191.44|188.08|191.44|188.08|191.44|188.08|191.44|188.08|0
1648179780000|2022-03-25 03:43:00|191.39|188.03|191.28|187.92|191.39|188.03|191.28|187.92|0
1648179790000|2022-03-25 03:43:10|191.18|187.82|191.18|187.82|191.18|187.82|191.18|187.82|0
1648179800000|2022-03-25 03:43:20|190.98|187.62|190.93|187.57|191.08|187.72|190.93|187.57|0
1648179810000|2022-03-25 03:43:30|190.98|187.62|191.08|187.72|191.08|187.72|190.98|187.62|0
1648179820000|2022-03-25 03:43:40|191.13|187.77|190.98|187.62|191.13|187.77|190.98|187.62|0
1648179830000|2022-03-25 03:43:50|191.08|187.72|191.08|187.72|191.08|187.72|191.08|187.72|0
1648179850000|2022-03-25 03:44:10|191.18|187.82|191.18|187.82|191.18|187.82|191.18|187.82|0
1648179860000|2022-03-25 03:44:20|191.08|187.72|191.28|187.92|191.28|187.92|191.08|187.72|0
1648179880000|2022-03-25 03:44:40|191.08|187.72|191.13|187.77|191.18|187.82|191.08|187.72|0
1648179890000|2022-03-25 03:44:50|191.18|187.82|191.18|187.82|191.18|187.82|191.13|187.77|0
1648179900000|2022-03-25 03:45:00|191.08|187.72|191.08|187.72|191.18|187.82|191.08|187.72|0
1648179910000|2022-03-25 03:45:10|191.13|187.77|191.08|187.72|191.18|187.82|191.08|187.72|0
1648179920000|2022-03-25 03:45:20|191.13|187.77|191.28|187.92|191.28|187.92|191.13|187.77|0
1648179930000|2022-03-25 03:45:30|191.23|187.87|191.28|187.92|191.28|187.92|191.23|187.87|0
1648179940000|2022-03-25 03:45:40|191.18|187.82|191.13|187.77|191.18|187.82|191.08|187.72|0
1648179950000|2022-03-25 03:45:50|191.18|187.82|191.28|187.92|191.28|187.92|191.18|187.82|0
1648179960000|2022-03-25 03:46:00|191.23|187.87|191.23|187.87|191.23|187.87|191.23|187.87|0
1648179970000|2022-03-25 03:46:10|191.28|187.92|191.23|187.87|191.28|187.92|191.23|187.87|0
1648179980000|2022-03-25 03:46:20|191.28|187.92|191.33|187.97|191.33|187.97|191.28|187.92|0
1648179990000|2022-03-25 03:46:30|191.39|188.03|191.28|187.92|191.39|188.03|191.28|187.92|0
1648180000000|2022-03-25 03:46:40|191.23|187.87|191.23|187.87|191.23|187.87|191.23|187.87|0
1648180010000|2022-03-25 03:46:50|191.18|187.82|191.18|187.82|191.18|187.82|191.18|187.82|0
1648180020000|2022-03-25 03:47:00|191.08|187.72|191.18|187.82|191.18|187.82|191.08|187.72|0
1648180040000|2022-03-25 03:47:20|191.08|187.72|191.08|187.72|191.08|187.72|191.08|187.72|0
1648180050000|2022-03-25 03:47:30|191.18|187.82|191.18|187.82|191.18|187.82|191.18|187.82|0
1648180080000|2022-03-25 03:48:00|191.08|187.72|191.18|187.82|191.18|187.82|191.08|187.72|0
1648180090000|2022-03-25 03:48:10|191.08|187.72|190.98|187.62|191.08|187.72|190.98|187.62|0
1648180100000|2022-03-25 03:48:20|190.88|187.52|190.82|187.46|190.88|187.52|190.82|187.46|0
1648180110000|2022-03-25 03:48:30|190.88|187.52|190.88|187.52|190.88|187.52|190.88|187.52|0
1648180120000|2022-03-25 03:48:40|190.98|187.62|190.98|187.62|190.98|187.62|190.98|187.62|0
1648180130000|2022-03-25 03:48:50|190.88|187.52|190.88|187.52|190.88|187.52|190.88|187.52|0
1648180140000|2022-03-25 03:49:00|190.82|187.46|190.82|187.46|190.82|187.46|190.82|187.46|0
1648180150000|2022-03-25 03:49:10|190.88|187.52|190.88|187.52|190.98|187.62|190.88|187.52|0
1648180160000|2022-03-25 03:49:20|190.92|187.56|190.88|187.52|190.92|187.56|190.88|187.52|0
1648180170000|2022-03-25 03:49:30|190.87|187.51|190.82|187.46|190.87|187.51|190.82|187.46|0
1648180180000|2022-03-25 03:49:40|190.87|187.51|190.92|187.56|190.92|187.56|190.87|187.51|0
1648180190000|2022-03-25 03:49:50|190.98|187.62|191.03|187.67|191.03|187.67|190.98|187.62|0
1648180200000|2022-03-25 03:50:00|191.08|187.72|191.08|187.72|191.08|187.72|191.08|187.72|0
1648180210000|2022-03-25 03:50:10|191.13|187.77|191.18|187.82|191.18|187.82|191.13|187.77|0
1648180230000|2022-03-25 03:50:30|191.23|187.87|191.28|187.92|191.28|187.92|191.23|187.87|0
1648180250000|2022-03-25 03:50:50|191.23|187.87|191.18|187.82|191.28|187.92|191.18|187.82|0
1648180260000|2022-03-25 03:51:00|191.23|187.87|191.23|187.87|191.23|187.87|191.23|187.87|0
1648180270000|2022-03-25 03:51:10|191.28|187.92|191.38|188.02|191.38|188.02|191.28|187.92|0
1648180290000|2022-03-25 03:51:30|191.33|187.97|191.28|187.92|191.33|187.97|191.28|187.92|0
1648180300000|2022-03-25 03:51:40|191.18|187.82|191.18|187.82|191.18|187.82|191.18|187.82|0
1648180310000|2022-03-25 03:51:50|190.98|187.62|190.98|187.62|190.98|187.62|190.98|187.62|0
1648180320000|2022-03-25 03:52:00|191.13|187.77|191.13|187.77|191.18|187.82|191.13|187.77|0
1648180330000|2022-03-25 03:52:10|191.08|187.72|191.18|187.82|191.18|187.82|191.08|187.72|0
1648180360000|2022-03-25 03:52:40|191.08|187.72|191.08|187.72|191.08|187.72|191.02|187.66|0
1648180380000|2022-03-25 03:53:00|191.13|187.77|191.18|187.82|191.18|187.82|191.13|187.77|0
1648180390000|2022-03-25 03:53:10|191.28|187.92|191.23|187.87|191.28|187.92|191.18|187.82|0
1648180400000|2022-03-25 03:53:20|191.18|187.82|191.13|187.77|191.18|187.82|191.13|187.77|0
1648180410000|2022-03-25 03:53:30|191.18|187.82|191.02|187.66|191.18|187.82|191.02|187.66|0
1648180420000|2022-03-25 03:53:40|191.08|187.72|191.02|187.66|191.08|187.72|191.02|187.66|0
1648180430000|2022-03-25 03:53:50|191.08|187.72|191.08|187.72|191.08|187.72|191.08|187.72|0
1648180440000|2022-03-25 03:54:00|191.13|187.77|191.18|187.82|191.18|187.82|191.13|187.77|0
1648180450000|2022-03-25 03:54:10|191.48|188.12|191.38|188.02|191.48|188.12|191.38|188.02|0
1648180460000|2022-03-25 03:54:20|191.43|188.07|191.43|188.07|191.43|188.07|191.43|188.07|0
1648180470000|2022-03-25 03:54:30|191.38|188.02|191.38|188.02|191.38|188.02|191.38|188.02|0
1648180480000|2022-03-25 03:54:40|191.43|188.07|191.38|188.02|191.43|188.07|191.38|188.02|0
1648180490000|2022-03-25 03:54:50|191.43|188.07|191.33|187.97|191.43|188.07|191.33|187.97|0
1648180500000|2022-03-25 03:55:00|191.28|187.92|191.33|187.97|191.38|188.02|191.28|187.92|0
1648180510000|2022-03-25 03:55:10|191.38|188.02|191.38|188.02|191.38|188.02|191.38|188.02|0
1648180530000|2022-03-25 03:55:30|191.48|188.12|191.48|188.12|191.48|188.12|191.48|188.12|0
1648180540000|2022-03-25 03:55:40|191.38|188.02|191.38|188.02|191.38|188.02|191.38|188.02|0
1648180570000|2022-03-25 03:56:10|191.43|188.07|191.38|188.02|191.43|188.07|191.38|188.02|0
1648180580000|2022-03-25 03:56:20|191.43|188.07|191.38|188.02|191.43|188.07|191.38|188.02|0
1648180590000|2022-03-25 03:56:30|191.43|188.07|191.48|188.12|191.48|188.12|191.43|188.07|0
1648180600000|2022-03-25 03:56:40|191.38|188.02|191.38|188.02|191.38|188.02|191.38|188.02|0
1648180610000|2022-03-25 03:56:50|191.43|188.07|191.38|188.02|191.43|188.07|191.38|188.02|0
1648180620000|2022-03-25 03:57:00|191.48|188.12|191.48|188.12|191.48|188.12|191.48|188.12|0
1648180630000|2022-03-25 03:57:10|191.38|188.02|191.38|188.02|191.38|188.02|191.38|188.02|0
1648180670000|2022-03-25 03:57:50|191.48|188.12|191.48|188.12|191.48|188.12|191.48|188.12|0
1648180680000|2022-03-25 03:58:00|191.53|188.17|191.48|188.12|191.58|188.22|191.48|188.12|0
1648180690000|2022-03-25 03:58:10|191.58|188.22|191.48|188.12|191.58|188.22|191.48|188.12|0
1648180700000|2022-03-25 03:58:20|191.58|188.22|191.58|188.22|191.58|188.22|191.58|188.22|0
1648180710000|2022-03-25 03:58:30|191.48|188.12|191.58|188.22|191.58|188.22|191.48|188.12|0
1648180720000|2022-03-25 03:58:40|191.48|188.12|191.48|188.12|191.53|188.17|191.48|188.12|0
1648180740000|2022-03-25 03:59:00|191.58|188.22|191.58|188.22|191.58|188.22|191.58|188.22|0
1648180750000|2022-03-25 03:59:10|191.53|188.17|191.69|188.33|191.69|188.33|191.48|188.12|0
1648180790000|2022-03-25 03:59:50|191.79|188.43|191.89|188.53|191.89|188.53|191.79|188.43|0
1648180800000|2022-03-25 04:00:00|191.69|188.33|191.73|188.37|191.79|188.43|191.69|188.33|0
1648180810000|2022-03-25 04:00:10|191.79|188.43|191.89|188.53|191.89|188.53|191.79|188.43|0
1648180820000|2022-03-25 04:00:20|191.79|188.43|191.73|188.37|191.79|188.43|191.73|188.37|0
1648180830000|2022-03-25 04:00:30|191.69|188.33|191.69|188.33|191.69|188.33|191.69|188.33|0
1648180840000|2022-03-25 04:00:40|191.58|188.22|191.58|188.22|191.58|188.22|191.58|188.22|0
1648180850000|2022-03-25 04:00:50|191.63|188.27|191.69|188.33|191.69|188.33|191.63|188.27|0
1648180860000|2022-03-25 04:01:00|191.73|188.37|191.79|188.43|191.79|188.43|191.73|188.37|0
1648180870000|2022-03-25 04:01:10|191.73|188.37|191.79|188.43|191.79|188.43|191.73|188.37|0
1648180880000|2022-03-25 04:01:20|191.69|188.33|191.69|188.33|191.69|188.33|191.69|188.33|0
1648180900000|2022-03-25 04:01:40|191.73|188.37|191.73|188.37|191.73|188.37|191.73|188.37|0
1648180910000|2022-03-25 04:01:50|191.79|188.43|191.79|188.43|191.84|188.48|191.79|188.43|0
1648180920000|2022-03-25 04:02:00|191.89|188.53|191.89|188.53|191.89|188.53|191.79|188.43|0
1648180950000|2022-03-25 04:02:30|191.99|188.63|191.99|188.63|191.99|188.63|191.99|188.63|0
1648180960000|2022-03-25 04:02:40|191.89|188.53|191.89|188.53|191.94|188.58|191.89|188.53|0
1648180970000|2022-03-25 04:02:50|191.94|188.58|191.99|188.63|191.99|188.63|191.94|188.58|0
1648180980000|2022-03-25 04:03:00|192.09|188.73|192.09|188.73|192.09|188.73|192.09|188.73|0
1648180990000|2022-03-25 04:03:10|191.99|188.63|191.99|188.63|191.99|188.63|191.99|188.63|0
1648181020000|2022-03-25 04:03:40|192.09|188.73|192.09|188.73|192.09|188.73|192.09|188.73|0
1648181050000|2022-03-25 04:04:10|192.14|188.78|192.14|188.78|192.14|188.78|192.14|188.78|0
1648181060000|2022-03-25 04:04:20|192.09|188.73|192.09|188.73|192.14|188.78|192.09|188.73|0
1648181100000|2022-03-25 04:05:00|192.19|188.83|192.19|188.83|192.19|188.83|192.09|188.73|0
1648181110000|2022-03-25 04:05:10|192.14|188.78|192.19|188.83|192.19|188.83|192.14|188.78|0
1648181120000|2022-03-25 04:05:20|192.09|188.73|192.09|188.73|192.14|188.78|192.09|188.73|0
1648181140000|2022-03-25 04:05:40|192.14|188.78|192.19|188.83|192.19|188.83|192.14|188.78|0
1648181150000|2022-03-25 04:05:50|192.09|188.73|192.09|188.73|192.09|188.73|192.09|188.73|0
1648181170000|2022-03-25 04:06:10|191.99|188.63|192.04|188.68|192.04|188.68|191.99|188.63|0
1648181180000|2022-03-25 04:06:20|191.99|188.63|191.99|188.63|191.99|188.63|191.99|188.63|0
1648181190000|2022-03-25 04:06:30|192.04|188.68|191.99|188.63|192.04|188.68|191.99|188.63|0
1648181210000|2022-03-25 04:06:50|191.89|188.53|191.89|188.53|191.89|188.53|191.89|188.53|0
1648181230000|2022-03-25 04:07:10|191.99|188.63|191.94|188.58|191.99|188.63|191.89|188.53|0
1648181240000|2022-03-25 04:07:20|191.99|188.63|191.99|188.63|191.99|188.63|191.99|188.63|0
1648181250000|2022-03-25 04:07:30|191.89|188.53|191.89|188.53|191.89|188.53|191.89|188.53|0
1648181270000|2022-03-25 04:07:50|191.99|188.63|191.99|188.63|191.99|188.63|191.99|188.63|0
1648181280000|2022-03-25 04:08:00|192.04|188.68|192.09|188.73|192.09|188.73|192.04|188.68|0
1648181300000|2022-03-25 04:08:20|192.04|188.68|192.14|188.78|192.14|188.78|192.04|188.68|0
1648181310000|2022-03-25 04:08:30|192.09|188.73|192.09|188.73|192.09|188.73|192.09|188.73|0
1648181320000|2022-03-25 04:08:40|192.04|188.68|192.09|188.73|192.09|188.73|192.04|188.68|0
1648181340000|2022-03-25 04:09:00|192.14|188.78|192.19|188.83|192.19|188.83|192.14|188.78|0
1648181360000|2022-03-25 04:09:20|192.14|188.78|192.19|188.83|192.19|188.83|192.14|188.78|0
1648181390000|2022-03-25 04:09:50|192.14|188.78|192.09|188.73|192.14|188.78|192.09|188.73|0
1648181420000|2022-03-25 04:10:20|192.19|188.83|192.19|188.83|192.19|188.83|192.19|188.83|0
1648181430000|2022-03-25 04:10:30|192.24|188.88|192.29|188.93|192.29|188.93|192.24|188.88|0
1648181450000|2022-03-25 04:10:50|192.24|188.88|192.29|188.93|192.29|188.93|192.24|188.88|0
1648181460000|2022-03-25 04:11:00|192.19|188.83|192.19|188.83|192.19|188.83|192.19|188.83|0
1648181500000|2022-03-25 04:11:40|192.29|188.93|192.29|188.93|192.29|188.93|192.29|188.93|0
1648181510000|2022-03-25 04:11:50|192.81|189.45|192.81|189.45|193.01|189.65|192.81|189.45|0
1648181520000|2022-03-25 04:12:00|192.85|189.49|192.81|189.45|192.85|189.49|192.7|189.34|0
1648181530000|2022-03-25 04:12:10|192.85|189.49|192.81|189.45|192.91|189.55|192.81|189.45|0
1648181540000|2022-03-25 04:12:20|192.7|189.34|192.81|189.45|192.91|189.55|192.7|189.34|0
1648181550000|2022-03-25 04:12:30|192.85|189.49|192.81|189.45|192.85|189.49|192.81|189.45|0
1648181570000|2022-03-25 04:12:50|192.91|189.55|192.81|189.45|192.91|189.55|192.81|189.45|0
1648181580000|2022-03-25 04:13:00|192.91|189.55|192.81|189.45|192.91|189.55|192.81|189.45|0
1648181590000|2022-03-25 04:13:10|192.91|189.55|192.96|189.6|192.96|189.6|192.91|189.55|0
1648181600000|2022-03-25 04:13:20|193.01|189.65|192.91|189.55|193.01|189.65|192.91|189.55|0
1648181610000|2022-03-25 04:13:30|192.81|189.45|192.85|189.49|192.85|189.49|192.81|189.45|0
1648181620000|2022-03-25 04:13:40|192.81|189.45|192.85|189.49|192.85|189.49|192.81|189.45|0
1648181630000|2022-03-25 04:13:50|192.81|189.45|192.85|189.49|192.85|189.49|192.8|189.44|0
1648181640000|2022-03-25 04:14:00|192.91|189.55|192.91|189.55|192.91|189.55|192.91|189.55|0
1648181670000|2022-03-25 04:14:30|192.85|189.49|192.85|189.49|192.85|189.49|192.85|189.49|0
1648181680000|2022-03-25 04:14:40|192.7|189.34|192.6|189.24|192.75|189.39|192.6|189.24|0
1648181710000|2022-03-25 04:15:10|192.4|189.04|192.4|189.04|192.4|189.04|192.4|189.04|0
1648181720000|2022-03-25 04:15:20|192.5|189.14|192.6|189.24|192.6|189.24|192.5|189.14|0
1648181730000|2022-03-25 04:15:30|192.7|189.34|192.7|189.34|192.7|189.34|192.7|189.34|0
1648181740000|2022-03-25 04:15:40|192.6|189.24|192.65|189.29|192.65|189.29|192.6|189.24|0
1648181750000|2022-03-25 04:15:50|192.6|189.24|192.7|189.34|192.7|189.34|192.6|189.24|0
1648181770000|2022-03-25 04:16:10|192.8|189.44|192.8|189.44|192.8|189.44|192.8|189.44|0
1648181800000|2022-03-25 04:16:40|192.7|189.34|192.65|189.29|192.7|189.34|192.65|189.29|0
1648181810000|2022-03-25 04:16:50|192.6|189.24|192.6|189.24|192.6|189.24|192.55|189.19|0
1648181820000|2022-03-25 04:17:00|192.65|189.29|192.6|189.24|192.65|189.29|192.6|189.24|0
1648181840000|2022-03-25 04:17:20|192.55|189.19|192.6|189.24|192.6|189.24|192.55|189.19|0
1648181860000|2022-03-25 04:17:40|192.7|189.34|192.6|189.24|192.7|189.34|192.6|189.24|0
1648181870000|2022-03-25 04:17:50|192.55|189.19|192.55|189.19|192.55|189.19|192.55|189.19|0
1648181880000|2022-03-25 04:18:00|192.6|189.24|192.6|189.24|192.6|189.24|192.6|189.24|0
1648181890000|2022-03-25 04:18:10|192.5|189.14|192.5|189.14|192.5|189.14|192.39|189.03|0
1648181900000|2022-03-25 04:18:20|192.44|189.08|192.39|189.03|192.44|189.08|192.39|189.03|0
1648181930000|2022-03-25 04:18:50|192.44|189.08|192.65|189.29|192.65|189.29|192.44|189.08|0
1648181940000|2022-03-25 04:19:00|192.75|189.39|192.91|189.55|192.91|189.55|192.7|189.34|0
1648181960000|2022-03-25 04:19:20|192.8|189.44|192.91|189.55|192.91|189.55|192.8|189.44|0
1648181970000|2022-03-25 04:19:30|192.95|189.59|192.85|189.49|192.95|189.59|192.85|189.49|0
1648181980000|2022-03-25 04:19:40|192.91|189.55|192.8|189.44|192.91|189.55|192.8|189.44|0
1648182000000|2022-03-25 04:20:00|192.91|189.55|192.91|189.55|192.91|189.55|192.91|189.55|0
1648182010000|2022-03-25 04:20:10|192.95|189.59|192.95|189.59|192.95|189.59|192.95|189.59|0
1648182020000|2022-03-25 04:20:20|192.91|189.55|192.91|189.55|192.91|189.55|192.91|189.55|0
1648182030000|2022-03-25 04:20:30|192.9|189.54|192.9|189.54|192.9|189.54|192.8|189.44|0
1648182040000|2022-03-25 04:20:40|192.95|189.59|192.95|189.59|192.95|189.59|192.9|189.54|0
1648182050000|2022-03-25 04:20:50|193.01|189.65|193.01|189.65|193.01|189.65|193.01|189.65|0
1648182060000|2022-03-25 04:21:00|192.85|189.49|192.8|189.44|192.9|189.54|192.8|189.44|0
1648182080000|2022-03-25 04:21:20|192.7|189.34|192.7|189.34|192.7|189.34|192.7|189.34|0
1648182090000|2022-03-25 04:21:30|192.8|189.44|192.8|189.44|192.8|189.44|192.8|189.44|0
1648182100000|2022-03-25 04:21:40|192.85|189.49|192.8|189.44|192.85|189.49|192.8|189.44|0
1648182140000|2022-03-25 04:22:20|192.9|189.54|192.85|189.49|192.9|189.54|192.85|189.49|0
1648182150000|2022-03-25 04:22:30|192.9|189.54|192.9|189.54|192.9|189.54|192.9|189.54|0
1648182160000|2022-03-25 04:22:40|192.8|189.44|192.8|189.44|192.8|189.44|192.8|189.44|0
1648182170000|2022-03-25 04:22:50|192.7|189.34|192.75|189.39|192.75|189.39|192.7|189.34|0
1648182180000|2022-03-25 04:23:00|192.7|189.34|192.8|189.44|192.8|189.44|192.7|189.34|0
1648182200000|2022-03-25 04:23:20|192.9|189.54|192.8|189.44|192.9|189.54|192.8|189.44|0
1648182220000|2022-03-25 04:23:40|192.85|189.49|192.8|189.44|192.85|189.49|192.8|189.44|0
1648182230000|2022-03-25 04:23:50|192.9|189.54|192.8|189.44|192.9|189.54|192.8|189.44|0
1648182240000|2022-03-25 04:24:00|192.7|189.34|192.8|189.44|192.8|189.44|192.7|189.34|0
1648182280000|2022-03-25 04:24:40|192.7|189.34|192.75|189.39|192.75|189.39|192.7|189.34|0
1648182290000|2022-03-25 04:24:50|192.8|189.44|192.8|189.44|192.8|189.44|192.8|189.44|0
1648182300000|2022-03-25 04:25:00|192.9|189.54|192.9|189.54|192.9|189.54|192.9|189.54|0
1648182310000|2022-03-25 04:25:10|193.01|189.65|193.01|189.65|193.01|189.65|193.01|189.65|0
1648182320000|2022-03-25 04:25:20|192.95|189.59|193.01|189.65|193.01|189.65|192.95|189.59|0
1648182350000|2022-03-25 04:25:50|192.9|189.54|192.9|189.54|192.9|189.54|192.9|189.54|0
1648182360000|2022-03-25 04:26:00|193.01|189.65|192.95|189.59|193.01|189.65|192.9|189.54|0
1648182370000|2022-03-25 04:26:10|193.01|189.65|193.01|189.65|193.01|189.65|193.01|189.65|0
1648182380000|2022-03-25 04:26:20|193.05|189.69|193.16|189.8|193.16|189.8|193.05|189.69|0
1648182390000|2022-03-25 04:26:30|193.11|189.75|193.05|189.69|193.11|189.75|193.05|189.69|0
1648182400000|2022-03-25 04:26:40|193.01|189.65|193.01|189.65|193.05|189.69|193.01|189.65|0
1648182430000|2022-03-25 04:27:10|193.11|189.75|193.11|189.75|193.11|189.75|193.11|189.75|0
1648182470000|2022-03-25 04:27:50|193.16|189.8|193.11|189.75|193.16|189.8|193.11|189.75|0
1648182480000|2022-03-25 04:28:00|193.16|189.8|193.21|189.85|193.21|189.85|193.16|189.8|0
1648182490000|2022-03-25 04:28:10|193.26|189.9|193.26|189.9|193.26|189.9|193.21|189.85|0
1648182500000|2022-03-25 04:28:20|193.21|189.85|193.21|189.85|193.21|189.85|193.21|189.85|0
1648182510000|2022-03-25 04:28:30|193.26|189.9|193.31|189.95|193.31|189.95|193.26|189.9|0
1648182520000|2022-03-25 04:28:40|193.26|189.9|193.31|189.95|193.31|189.95|193.26|189.9|0
1648182530000|2022-03-25 04:28:50|193.26|189.9|193.31|189.95|193.31|189.95|193.26|189.9|0
1648182540000|2022-03-25 04:29:00|193.26|189.9|193.26|189.9|193.26|189.9|193.26|189.9|0
1648182550000|2022-03-25 04:29:10|193.21|189.85|193.21|189.85|193.31|189.95|193.21|189.85|0
1648182560000|2022-03-25 04:29:20|193.26|189.9|193.31|189.95|193.31|189.95|193.26|189.9|0
1648182600000|2022-03-25 04:30:00|193.26|189.9|193.21|189.85|193.26|189.9|193.16|189.8|0
1648182610000|2022-03-25 04:30:10|193.31|189.95|193.21|189.85|193.31|189.95|193.21|189.85|0
1648182620000|2022-03-25 04:30:20|193.26|189.9|193.21|189.85|193.26|189.9|193.21|189.85|0
1648182640000|2022-03-25 04:30:40|193.11|189.75|193.11|189.75|193.11|189.75|193.11|189.75|0
1648182660000|2022-03-25 04:31:00|193.05|189.69|193.11|189.75|193.11|189.75|193|189.64|0
1648182670000|2022-03-25 04:31:10|193.21|189.85|193.21|189.85|193.21|189.85|193.21|189.85|0
1648182680000|2022-03-25 04:31:20|193.16|189.8|193.11|189.75|193.16|189.8|193.11|189.75|0
1648182690000|2022-03-25 04:31:30|193.16|189.8|193.21|189.85|193.21|189.85|193.16|189.8|0
1648182700000|2022-03-25 04:31:40|193.26|189.9|193.31|189.95|193.31|189.95|193.26|189.9|0
1648182710000|2022-03-25 04:31:50|193.62|190.26|193.31|189.95|193.62|190.26|193.31|189.95|0
1648182750000|2022-03-25 04:32:30|193.21|189.85|193.21|189.85|193.21|189.85|193.21|189.85|0
1648182770000|2022-03-25 04:32:50|193.31|189.95|193.31|189.95|193.31|189.95|193.31|189.95|0
1648182780000|2022-03-25 04:33:00|193.41|190.05|193.41|190.05|193.41|190.05|193.41|190.05|0
1648182800000|2022-03-25 04:33:20|193.36|190|193.31|189.95|193.36|190|193.31|189.95|0
1648182810000|2022-03-25 04:33:30|193.21|189.85|193.26|189.9|193.26|189.9|193.21|189.85|0
1648182820000|2022-03-25 04:33:40|193.31|189.95|193.31|189.95|193.31|189.95|193.31|189.95|0
1648182830000|2022-03-25 04:33:50|193.21|189.85|193.21|189.85|193.21|189.85|193.21|189.85|0
1648182840000|2022-03-25 04:34:00|193.26|189.9|193.21|189.85|193.26|189.9|193.21|189.85|0
1648182870000|2022-03-25 04:34:30|193.1|189.74|193.21|189.85|193.21|189.85|193.1|189.74|0
1648182890000|2022-03-25 04:34:50|193.1|189.74|193.1|189.74|193.1|189.74|193.1|189.74|0
1648182910000|2022-03-25 04:35:10|193.15|189.79|193.15|189.79|193.15|189.79|193.15|189.79|0
1648182920000|2022-03-25 04:35:20|193.1|189.74|193.1|189.74|193.1|189.74|193.1|189.74|0
1648182930000|2022-03-25 04:35:30|193.15|189.79|193.15|189.79|193.15|189.79|193.15|189.79|0
1648182940000|2022-03-25 04:35:40|193.1|189.74|193.1|189.74|193.15|189.79|193.1|189.74|0
1648182950000|2022-03-25 04:35:50|193.15|189.79|193.1|189.74|193.21|189.85|193.1|189.74|0
1648182960000|2022-03-25 04:36:00|193.21|189.85|193.15|189.79|193.21|189.85|193.15|189.79|0
1648182970000|2022-03-25 04:36:10|193.1|189.74|193.1|189.74|193.1|189.74|193.1|189.74|0
1648182980000|2022-03-25 04:36:20|193.05|189.69|193.05|189.69|193.1|189.74|193|189.64|0
1648182990000|2022-03-25 04:36:30|193.1|189.74|193.05|189.69|193.1|189.74|193.05|189.69|0
1648183000000|2022-03-25 04:36:40|193|189.64|193|189.64|193.05|189.69|193|189.64|0
1648183010000|2022-03-25 04:36:50|193.1|189.74|193.1|189.74|193.1|189.74|193.1|189.74|0
1648183030000|2022-03-25 04:37:10|193.15|189.79|193.1|189.74|193.15|189.79|193.1|189.74|0
1648183040000|2022-03-25 04:37:20|193.15|189.79|193.21|189.85|193.21|189.85|193.15|189.79|0
1648183060000|2022-03-25 04:37:40|193.31|189.95|193.31|189.95|193.31|189.95|193.31|189.95|0
1648183070000|2022-03-25 04:37:50|193.41|190.05|193.41|190.05|193.41|190.05|193.41|190.05|0
1648183080000|2022-03-25 04:38:00|193.31|189.95|193.21|189.85|193.31|189.95|193.21|189.85|0
1648183090000|2022-03-25 04:38:10|193.1|189.74|193.21|189.85|193.21|189.85|193.1|189.74|0
1648183100000|2022-03-25 04:38:20|193.05|189.69|193.1|189.74|193.1|189.74|193.05|189.69|0
1648183140000|2022-03-25 04:39:00|193.05|189.69|193|189.64|193.05|189.69|193|189.64|0
1648183150000|2022-03-25 04:39:10|193.1|189.74|193.1|189.74|193.1|189.74|193.1|189.74|0
1648183160000|2022-03-25 04:39:20|193.05|189.69|193|189.64|193.05|189.69|193|189.64|0
1648183170000|2022-03-25 04:39:30|193.05|189.69|193.1|189.74|193.1|189.74|193.05|189.69|0
1648183200000|2022-03-25 04:40:00|193.05|189.69|193.05|189.69|193.05|189.69|193|189.64|0
1648183210000|2022-03-25 04:40:10|193.1|189.74|193.1|189.74|193.1|189.74|193.1|189.74|0
1648183220000|2022-03-25 04:40:20|193.21|189.85|193.21|189.85|193.25|189.89|193.21|189.85|0
1648183250000|2022-03-25 04:40:50|193.2|189.84|193.2|189.84|193.2|189.84|193.2|189.84|0
1648183260000|2022-03-25 04:41:00|193.25|189.89|193.2|189.84|193.25|189.89|193.2|189.84|0
1648183290000|2022-03-25 04:41:30|193.25|189.89|193.25|189.89|193.25|189.89|193.2|189.84|0
1648183300000|2022-03-25 04:41:40|193.31|189.95|193.31|189.95|193.31|189.95|193.31|189.95|0
1648183310000|2022-03-25 04:41:50|193.41|190.05|193.51|190.15|193.51|190.15|193.41|190.05|0
1648183320000|2022-03-25 04:42:00|193.56|190.2|193.56|190.2|193.56|190.2|193.56|190.2|0
1648183330000|2022-03-25 04:42:10|193.72|190.36|193.61|190.25|193.72|190.36|193.61|190.25|0
1648183340000|2022-03-25 04:42:20|193.66|190.3|193.61|190.25|193.66|190.3|193.61|190.25|0
1648183350000|2022-03-25 04:42:30|193.66|190.3|193.66|190.3|193.66|190.3|193.66|190.3|0
1648183360000|2022-03-25 04:42:40|193.61|190.25|193.61|190.25|193.61|190.25|193.61|190.25|0
1648183370000|2022-03-25 04:42:50|193.66|190.3|193.61|190.25|193.66|190.3|193.61|190.25|0
1648183380000|2022-03-25 04:43:00|193.72|190.36|193.72|190.36|193.72|190.36|193.72|190.36|0
1648183400000|2022-03-25 04:43:20|193.82|190.46|193.82|190.46|193.82|190.46|193.82|190.46|0
1648183410000|2022-03-25 04:43:30|193.77|190.41|193.72|190.36|193.82|190.46|193.72|190.36|0
1648183420000|2022-03-25 04:43:40|193.82|190.46|193.82|190.46|193.82|190.46|193.82|190.46|0
1648183430000|2022-03-25 04:43:50|193.61|190.25|193.61|190.25|193.61|190.25|193.61|190.25|0
1648183460000|2022-03-25 04:44:20|193.51|190.15|193.51|190.15|193.51|190.15|193.51|190.15|0
1648183500000|2022-03-25 04:45:00|193.41|190.05|193.41|190.05|193.41|190.05|193.41|190.05|0
1648183510000|2022-03-25 04:45:10|193.36|190|193.41|190.05|193.41|190.05|193.36|190|0
1648183530000|2022-03-25 04:45:30|193.31|189.95|193.31|189.95|193.31|189.95|193.31|189.95|0
1648183540000|2022-03-25 04:45:40|193.41|190.05|193.41|190.05|193.41|190.05|193.41|190.05|0
1648183560000|2022-03-25 04:46:00|193.51|190.15|193.51|190.15|193.51|190.15|193.41|190.05|0
1648183580000|2022-03-25 04:46:20|193.46|190.1|193.46|190.1|193.46|190.1|193.46|190.1|0
1648183590000|2022-03-25 04:46:30|193.41|190.05|193.51|190.15|193.51|190.15|193.41|190.05|0
1648183610000|2022-03-25 04:46:50|193.46|190.1|193.61|190.25|193.61|190.25|193.46|190.1|0
1648183620000|2022-03-25 04:47:00|193.56|190.2|193.51|190.15|193.61|190.25|193.51|190.15|0
1648183670000|2022-03-25 04:47:50|193.56|190.2|193.56|190.2|193.56|190.2|193.56|190.2|0
1648183680000|2022-03-25 04:48:00|193.51|190.15|193.51|190.15|193.51|190.15|193.51|190.15|0
1648183690000|2022-03-25 04:48:10|193.61|190.25|193.61|190.25|193.61|190.25|193.61|190.25|0
1648183700000|2022-03-25 04:48:20|193.72|190.36|193.82|190.46|193.82|190.46|193.72|190.36|0
1648183740000|2022-03-25 04:49:00|193.76|190.4|193.82|190.46|193.82|190.46|193.72|190.36|0
1648183750000|2022-03-25 04:49:10|194.02|190.66|194.02|190.66|194.02|190.66|194.02|190.66|0
1648183760000|2022-03-25 04:49:20|194.13|190.77|193.92|190.56|194.13|190.77|193.92|190.56|0
1648183770000|2022-03-25 04:49:30|193.82|190.46|193.71|190.35|193.82|190.46|193.71|190.35|0
1648183780000|2022-03-25 04:49:40|193.82|190.46|193.92|190.56|193.92|190.56|193.82|190.46|0
1648183820000|2022-03-25 04:50:20|193.82|190.46|193.92|190.56|193.92|190.56|193.82|190.46|0
1648183840000|2022-03-25 04:50:40|194.02|190.66|193.97|190.61|194.02|190.66|193.97|190.61|0
1648183850000|2022-03-25 04:50:50|194.02|190.66|194.13|190.77|194.13|190.77|194.02|190.66|0
1648183860000|2022-03-25 04:51:00|194.23|190.87|194.23|190.87|194.23|190.87|194.23|190.87|0
1648183870000|2022-03-25 04:51:10|194.13|190.77|194.17|190.81|194.17|190.81|194.13|190.77|0
1648183880000|2022-03-25 04:51:20|194.23|190.87|194.23|190.87|194.23|190.87|194.23|190.87|0
1648183890000|2022-03-25 04:51:30|194.13|190.77|194.23|190.87|194.23|190.87|194.13|190.77|0
1648183900000|2022-03-25 04:51:40|194.13|190.77|194.23|190.87|194.23|190.87|194.13|190.77|0
1648183930000|2022-03-25 04:52:10|194.33|190.97|194.33|190.97|194.33|190.97|194.33|190.97|0
1648183940000|2022-03-25 04:52:20|194.28|190.92|194.28|190.92|194.28|190.92|194.28|190.92|0
1648183950000|2022-03-25 04:52:30|194.23|190.87|194.23|190.87|194.28|190.92|194.23|190.87|0
1648183960000|2022-03-25 04:52:40|194.17|190.81|194.12|190.76|194.17|190.81|194.12|190.76|0
1648183970000|2022-03-25 04:52:50|194.02|190.66|194.12|190.76|194.12|190.76|194.02|190.66|0
1648184000000|2022-03-25 04:53:20|194.07|190.71|194.12|190.76|194.12|190.76|194.07|190.71|0
1648184010000|2022-03-25 04:53:30|194.02|190.66|194.02|190.66|194.02|190.66|194.02|190.66|0
1648184020000|2022-03-25 04:53:40|193.92|190.56|193.92|190.56|193.92|190.56|193.92|190.56|0
1648184050000|2022-03-25 04:54:10|194.02|190.66|194.02|190.66|194.02|190.66|194.02|190.66|0
1648184060000|2022-03-25 04:54:20|193.97|190.61|194.02|190.66|194.02|190.66|193.97|190.61|0
1648184070000|2022-03-25 04:54:30|193.97|190.61|194.12|190.76|194.12|190.76|193.97|190.61|0
1648184100000|2022-03-25 04:55:00|194.17|190.81|194.12|190.76|194.17|190.81|194.12|190.76|0
1648184110000|2022-03-25 04:55:10|194.02|190.66|194.02|190.66|194.02|190.66|194.02|190.66|0
1648184120000|2022-03-25 04:55:20|194.77|191.41|196.04|192.68|196.04|192.68|194.77|191.41|0
1648184130000|2022-03-25 04:55:30|195.84|192.48|196.04|192.68|196.04|192.68|195.84|192.48|0
1648184140000|2022-03-25 04:55:40|196.15|192.79|196.15|192.79|196.15|192.79|196.15|192.79|0
1648184150000|2022-03-25 04:55:50|196.25|192.89|196.15|192.79|196.25|192.89|196.15|192.79|0
1648184160000|2022-03-25 04:56:00|196.14|192.78|196.14|192.78|196.14|192.78|196.14|192.78|0
1648184170000|2022-03-25 04:56:10|196.25|192.89|196.25|192.89|196.25|192.89|196.25|192.89|0
1648184230000|2022-03-25 04:57:10|196.35|192.99|196.35|192.99|196.35|192.99|196.35|192.99|0
1648184250000|2022-03-25 04:57:30|196.25|192.89|196.35|192.99|196.35|192.99|196.25|192.89|0
1648184260000|2022-03-25 04:57:40|196.97|193.61|197.39|194.03|197.39|194.03|196.87|193.51|0
1648184270000|2022-03-25 04:57:50|197.49|194.13|197.49|194.13|197.49|194.13|197.49|194.13|0
1648184280000|2022-03-25 04:58:00|197.38|194.02|197.49|194.13|197.49|194.13|197.38|194.02|0
1648184290000|2022-03-25 04:58:10|197.59|194.23|197.49|194.13|197.59|194.23|197.49|194.13|0
1648184300000|2022-03-25 04:58:20|197.54|194.18|197.59|194.23|197.59|194.23|197.54|194.18|0
1648184310000|2022-03-25 04:58:30|198.01|194.65|198.01|194.65|198.01|194.65|198.01|194.65|0
1648184320000|2022-03-25 04:58:40|198.11|194.75|199.05|195.69|199.05|195.69|198.11|194.75|0
1648184330000|2022-03-25 04:58:50|198.94|195.58|198.94|195.58|198.94|195.58|198.94|195.58|0
1648184340000|2022-03-25 04:59:00|198.73|195.37|198.84|195.48|198.84|195.48|198.73|195.37|0
1648184350000|2022-03-25 04:59:10|198.58|195.22|198.42|195.06|198.63|195.27|198.42|195.06|0
1648184360000|2022-03-25 04:59:20|198.53|195.17|198.53|195.17|198.53|195.17|198.53|195.17|0
1648184370000|2022-03-25 04:59:30|198.42|195.06|198.21|194.85|198.42|195.06|198.21|194.85|0
1648184380000|2022-03-25 04:59:40|198.11|194.75|198.01|194.65|198.11|194.75|198.01|194.65|0
1648184390000|2022-03-25 04:59:50|198.06|194.7|198.01|194.65|198.11|194.75|198.01|194.65|0
1648184400000|2022-03-25 05:00:00|198.11|194.75|197.49|194.13|198.11|194.75|197.49|194.13|0
1648184410000|2022-03-25 05:00:10|197.18|193.82|197.28|193.92|197.38|194.02|197.18|193.82|0
1648184420000|2022-03-25 05:00:20|197.33|193.97|197.28|193.92|197.33|193.97|197.18|193.82|0
1648184430000|2022-03-25 05:00:30|197.18|193.82|197.18|193.82|197.18|193.82|197.18|193.82|0
1648184440000|2022-03-25 05:00:40|197.12|193.76|197.12|193.76|197.12|193.76|197.12|193.76|0
1648184450000|2022-03-25 05:00:50|197.07|193.71|197.18|193.82|197.28|193.92|197.07|193.71|0
1648184460000|2022-03-25 05:01:00|197.28|193.92|197.28|193.92|197.28|193.92|197.28|193.92|0
1648184470000|2022-03-25 05:01:10|197.38|194.02|197.69|194.33|197.69|194.33|197.38|194.02|0
1648184480000|2022-03-25 05:01:20|197.64|194.28|197.69|194.33|197.69|194.33|197.64|194.28|0
1648184490000|2022-03-25 05:01:30|197.59|194.23|197.38|194.02|197.64|194.28|197.38|194.02|0
1648184500000|2022-03-25 05:01:40|197.49|194.13|197.38|194.02|197.49|194.13|197.38|194.02|0
1648184510000|2022-03-25 05:01:50|197.43|194.07|197.38|194.02|197.43|194.07|197.38|194.02|0
1648184520000|2022-03-25 05:02:00|197.59|194.23|197.64|194.28|197.69|194.33|197.59|194.23|0
1648184530000|2022-03-25 05:02:10|197.69|194.33|197.64|194.28|197.69|194.33|197.59|194.23|0
1648184540000|2022-03-25 05:02:20|197.69|194.33|197.59|194.23|197.69|194.33|197.59|194.23|0
1648184550000|2022-03-25 05:02:30|197.69|194.33|197.8|194.44|197.8|194.44|197.59|194.23|0
1648184560000|2022-03-25 05:02:40|197.74|194.38|197.69|194.33|197.8|194.44|197.69|194.33|0
1648184570000|2022-03-25 05:02:50|197.74|194.38|197.74|194.38|197.74|194.38|197.74|194.38|0
1648184580000|2022-03-25 05:03:00|197.69|194.33|197.59|194.23|197.69|194.33|197.59|194.23|0
1648184590000|2022-03-25 05:03:10|197.49|194.13|197.49|194.13|197.49|194.13|197.49|194.13|0
1648184600000|2022-03-25 05:03:20|197.54|194.18|197.59|194.23|197.59|194.23|197.54|194.18|0
1648184610000|2022-03-25 05:03:30|197.49|194.13|197.54|194.18|197.54|194.18|197.49|194.13|0
1648184620000|2022-03-25 05:03:40|197.49|194.13|197.33|193.97|197.49|194.13|197.33|193.97|0
1648184630000|2022-03-25 05:03:50|197.38|194.02|197.33|193.97|197.38|194.02|197.28|193.92|0
1648184640000|2022-03-25 05:04:00|197.28|193.92|197.38|194.02|197.38|194.02|197.28|193.92|0
1648184650000|2022-03-25 05:04:10|197.49|194.13|197.59|194.23|197.59|194.23|197.43|194.07|0
1648184660000|2022-03-25 05:04:20|197.54|194.18|197.49|194.13|197.54|194.18|197.43|194.07|0
1648184670000|2022-03-25 05:04:30|197.38|194.02|197.38|194.02|197.38|194.02|197.38|194.02|0
1648184680000|2022-03-25 05:04:40|197.49|194.13|197.49|194.13|197.49|194.13|197.49|194.13|0
1648184690000|2022-03-25 05:04:50|197.38|194.02|197.38|194.02|197.38|194.02|197.38|194.02|0
1648184700000|2022-03-25 05:05:00|197.49|194.13|197.59|194.23|197.59|194.23|197.49|194.13|0
1648184710000|2022-03-25 05:05:10|197.49|194.13|197.49|194.13|197.49|194.13|197.49|194.13|0
1648184720000|2022-03-25 05:05:20|197.43|194.07|197.43|194.07|197.43|194.07|197.38|194.02|0
1648184730000|2022-03-25 05:05:30|197.38|194.02|197.28|193.92|197.38|194.02|197.18|193.82|0
1648184740000|2022-03-25 05:05:40|197.49|194.13|196.97|193.61|197.49|194.13|196.97|193.61|0
1648184750000|2022-03-25 05:05:50|197.02|193.66|196.97|193.61|197.02|193.66|196.97|193.61|0
1648184760000|2022-03-25 05:06:00|196.86|193.5|197.07|193.71|197.07|193.71|196.86|193.5|0
1648184770000|2022-03-25 05:06:10|197.17|193.81|197.07|193.71|197.17|193.81|197.07|193.71|0
1648184780000|2022-03-25 05:06:20|197.02|193.66|196.97|193.61|197.07|193.71|196.97|193.61|0
1648184800000|2022-03-25 05:06:40|196.86|193.5|196.86|193.5|196.86|193.5|196.86|193.5|0
1648184820000|2022-03-25 05:07:00|196.81|193.45|196.81|193.45|196.81|193.45|196.81|193.45|0
1648184830000|2022-03-25 05:07:10|196.86|193.5|197.07|193.71|197.07|193.71|196.86|193.5|0
1648184850000|2022-03-25 05:07:30|196.97|193.61|197.02|193.66|197.02|193.66|196.97|193.61|0
1648184860000|2022-03-25 05:07:40|196.97|193.61|197.07|193.71|197.07|193.71|196.97|193.61|0
1648184870000|2022-03-25 05:07:50|197.02|193.66|197.07|193.71|197.07|193.71|197.02|193.66|0
1648184880000|2022-03-25 05:08:00|197.02|193.66|196.97|193.61|197.02|193.66|196.97|193.61|0
1648184890000|2022-03-25 05:08:10|196.86|193.5|196.86|193.5|196.97|193.61|196.86|193.5|0
1648184900000|2022-03-25 05:08:20|196.97|193.61|196.86|193.5|196.97|193.61|196.86|193.5|0
1648184910000|2022-03-25 05:08:30|196.97|193.61|197.07|193.71|197.07|193.71|196.97|193.61|0
1648184920000|2022-03-25 05:08:40|197.12|193.76|197.07|193.71|197.12|193.76|197.07|193.71|0
1648184930000|2022-03-25 05:08:50|196.97|193.61|197.07|193.71|197.07|193.71|196.97|193.61|0
1648184940000|2022-03-25 05:09:00|196.97|193.61|196.86|193.5|196.97|193.61|196.86|193.5|0
1648184950000|2022-03-25 05:09:10|196.91|193.55|196.86|193.5|196.97|193.61|196.86|193.5|0
1648184960000|2022-03-25 05:09:20|196.81|193.45|196.86|193.5|196.86|193.5|196.81|193.45|0
1648184970000|2022-03-25 05:09:30|196.91|193.55|196.86|193.5|196.91|193.55|196.86|193.5|0
1648184980000|2022-03-25 05:09:40|196.76|193.4|196.86|193.5|196.86|193.5|196.76|193.4|0
1648184990000|2022-03-25 05:09:50|196.81|193.45|196.76|193.4|196.86|193.5|196.76|193.4|0
1648185000000|2022-03-25 05:10:00|196.66|193.3|196.76|193.4|196.76|193.4|196.66|193.3|0
1648185010000|2022-03-25 05:10:10|196.66|193.3|196.76|193.4|196.76|193.4|196.66|193.3|0
1648185020000|2022-03-25 05:10:20|196.66|193.3|196.76|193.4|196.76|193.4|196.66|193.3|0
1648185030000|2022-03-25 05:10:30|196.66|193.3|196.66|193.3|196.66|193.3|196.66|193.3|0
1648185040000|2022-03-25 05:10:40|196.76|193.4|196.76|193.4|196.76|193.4|196.76|193.4|0
1648185050000|2022-03-25 05:10:50|196.86|193.5|197.07|193.71|197.07|193.71|196.86|193.5|0
1648185060000|2022-03-25 05:11:00|196.97|193.61|196.86|193.5|197.07|193.71|196.86|193.5|0
1648185070000|2022-03-25 05:11:10|196.97|193.61|196.97|193.61|197.02|193.66|196.97|193.61|0
1648185080000|2022-03-25 05:11:20|197.02|193.66|196.86|193.5|197.02|193.66|196.86|193.5|0
1648185090000|2022-03-25 05:11:30|196.91|193.55|196.97|193.61|196.97|193.61|196.86|193.5|0
1648185100000|2022-03-25 05:11:40|196.91|193.55|196.97|193.61|196.97|193.61|196.91|193.55|0
1648185110000|2022-03-25 05:11:50|197.07|193.71|197.12|193.76|197.17|193.81|197.07|193.71|0
1648185120000|2022-03-25 05:12:00|197.07|193.71|196.97|193.61|197.07|193.71|196.97|193.61|0
1648185130000|2022-03-25 05:12:10|196.91|193.55|196.91|193.55|196.97|193.61|196.86|193.5|0
1648185140000|2022-03-25 05:12:20|196.86|193.5|196.76|193.4|196.86|193.5|196.76|193.4|0
1648185150000|2022-03-25 05:12:30|196.71|193.35|196.66|193.3|196.71|193.35|196.66|193.3|0
1648185170000|2022-03-25 05:12:50|196.45|193.09|196.45|193.09|196.45|193.09|196.45|193.09|0
1648185180000|2022-03-25 05:13:00|196.5|193.14|196.7|193.34|196.7|193.34|196.5|193.14|0
1648185190000|2022-03-25 05:13:10|196.76|193.4|196.76|193.4|196.76|193.4|196.66|193.3|0
1648185200000|2022-03-25 05:13:20|196.7|193.34|196.7|193.34|196.76|193.4|196.7|193.34|0
1648185210000|2022-03-25 05:13:30|196.76|193.4|196.65|193.29|196.76|193.4|196.65|193.29|0
1648185220000|2022-03-25 05:13:40|196.76|193.4|196.76|193.4|196.76|193.4|196.76|193.4|0
1648185240000|2022-03-25 05:14:00|196.7|193.34|196.97|193.61|196.97|193.61|196.7|193.34|0
1648185250000|2022-03-25 05:14:10|196.96|193.6|197.01|193.65|197.01|193.65|196.96|193.6|0
1648185260000|2022-03-25 05:14:20|196.96|193.6|196.96|193.6|196.96|193.6|196.96|193.6|0
1648185280000|2022-03-25 05:14:40|196.86|193.5|196.96|193.6|196.96|193.6|196.86|193.5|0
1648185300000|2022-03-25 05:15:00|196.86|193.5|196.86|193.5|196.86|193.5|196.86|193.5|0
1648185310000|2022-03-25 05:15:10|196.81|193.45|196.81|193.45|196.81|193.45|196.81|193.45|0
1648185320000|2022-03-25 05:15:20|196.76|193.4|196.86|193.5|196.86|193.5|196.76|193.4|0
1648185330000|2022-03-25 05:15:30|196.91|193.55|196.96|193.6|196.96|193.6|196.91|193.55|0
1648185340000|2022-03-25 05:15:40|196.86|193.5|196.86|193.5|196.86|193.5|196.86|193.5|0
1648185350000|2022-03-25 05:15:50|196.76|193.4|196.65|193.29|196.76|193.4|196.65|193.29|0
1648185360000|2022-03-25 05:16:00|196.55|193.19|196.55|193.19|196.55|193.19|196.55|193.19|0
1648185400000|2022-03-25 05:16:40|196.5|193.14|196.45|193.09|196.5|193.14|196.45|193.09|0
1648185410000|2022-03-25 05:16:50|196.34|192.98|196.34|192.98|196.34|192.98|196.34|192.98|0
1648185420000|2022-03-25 05:17:00|196.24|192.88|196.14|192.78|196.24|192.88|196.14|192.78|0
1648185430000|2022-03-25 05:17:10|196.24|192.88|196.24|192.88|196.24|192.88|196.24|192.88|0
1648185440000|2022-03-25 05:17:20|196.14|192.78|196.14|192.78|196.14|192.78|196.14|192.78|0
1648185450000|2022-03-25 05:17:30|196.24|192.88|196.24|192.88|196.24|192.88|196.24|192.88|0
1648185480000|2022-03-25 05:18:00|196.29|192.93|196.55|193.19|196.55|193.19|196.29|192.93|0
1648185490000|2022-03-25 05:18:10|196.45|193.09|196.55|193.19|196.55|193.19|196.45|193.09|0
1648185500000|2022-03-25 05:18:20|196.65|193.29|196.65|193.29|196.65|193.29|196.65|193.29|0
1648185510000|2022-03-25 05:18:30|196.7|193.34|196.45|193.09|196.7|193.34|196.45|193.09|0
1648185520000|2022-03-25 05:18:40|196.55|193.19|196.34|192.98|196.55|193.19|196.34|192.98|0
1648185540000|2022-03-25 05:19:00|196.45|193.09|196.34|192.98|196.45|193.09|196.34|192.98|0
1648185560000|2022-03-25 05:19:20|196.14|192.78|196.14|192.78|196.14|192.78|196.14|192.78|0
1648185570000|2022-03-25 05:19:30|196.03|192.67|196.14|192.78|196.14|192.78|196.03|192.67|0
1648185590000|2022-03-25 05:19:50|196.24|192.88|196.24|192.88|196.24|192.88|196.24|192.88|0
1648185600000|2022-03-25 05:20:00|196.34|192.98|196.34|192.98|196.34|192.98|196.34|192.98|0
1648185610000|2022-03-25 05:20:10|196.24|192.88|196.19|192.83|196.24|192.88|196.19|192.83|0
1648185620000|2022-03-25 05:20:20|196.14|192.78|196.24|192.88|196.24|192.88|196.14|192.78|0
1648185630000|2022-03-25 05:20:30|196.19|192.83|196.24|192.88|196.24|192.88|196.19|192.83|0
1648185640000|2022-03-25 05:20:40|196.14|192.78|196.24|192.88|196.24|192.88|196.14|192.78|0
1648185660000|2022-03-25 05:21:00|196.34|192.98|196.34|192.98|196.34|192.98|196.34|192.98|0
1648185670000|2022-03-25 05:21:10|196.39|193.03|196.45|193.09|196.45|193.09|196.39|193.03|0
1648185680000|2022-03-25 05:21:20|196.5|193.14|196.5|193.14|196.5|193.14|196.34|192.98|0
1648185690000|2022-03-25 05:21:30|196.55|193.19|196.55|193.19|196.55|193.19|196.5|193.14|0
1648185700000|2022-03-25 05:21:40|196.65|193.29|196.65|193.29|196.65|193.29|196.65|193.29|0
1648185710000|2022-03-25 05:21:50|196.55|193.19|196.65|193.29|196.65|193.29|196.55|193.19|0
1648185720000|2022-03-25 05:22:00|196.76|193.4|196.76|193.4|196.76|193.4|196.76|193.4|0
1648185730000|2022-03-25 05:22:10|196.65|193.29|196.65|193.29|196.76|193.4|196.65|193.29|0
1648185740000|2022-03-25 05:22:20|196.76|193.4|196.7|193.34|196.76|193.4|196.7|193.34|0
1648185750000|2022-03-25 05:22:30|196.65|193.29|196.76|193.4|196.76|193.4|196.65|193.29|0
1648185760000|2022-03-25 05:22:40|196.65|193.29|196.65|193.29|196.65|193.29|196.65|193.29|0
1648185770000|2022-03-25 05:22:50|196.76|193.4|196.65|193.29|196.76|193.4|196.65|193.29|0
1648185780000|2022-03-25 05:23:00|196.75|193.39|196.75|193.39|196.75|193.39|196.75|193.39|0
1648185810000|2022-03-25 05:23:30|196.96|193.6|196.86|193.5|196.96|193.6|196.86|193.5|0
1648185820000|2022-03-25 05:23:40|196.7|193.34|196.75|193.39|196.75|193.39|196.65|193.29|0
1648185830000|2022-03-25 05:23:50|196.86|193.5|196.86|193.5|196.86|193.5|196.86|193.5|0
1648185840000|2022-03-25 05:24:00|196.75|193.39|196.75|193.39|196.75|193.39|196.75|193.39|0
1648185850000|2022-03-25 05:24:10|196.86|193.5|196.86|193.5|196.91|193.55|196.86|193.5|0
1648185870000|2022-03-25 05:24:30|196.75|193.39|196.75|193.39|196.75|193.39|196.75|193.39|0
1648185880000|2022-03-25 05:24:40|196.65|193.29|196.55|193.19|196.65|193.29|196.55|193.19|0
1648185890000|2022-03-25 05:24:50|196.49|193.13|196.44|193.08|196.49|193.13|196.44|193.08|0
1648185900000|2022-03-25 05:25:00|196.55|193.19|196.55|193.19|196.55|193.19|196.55|193.19|0
1648185910000|2022-03-25 05:25:10|196.6|193.24|196.65|193.29|196.65|193.29|196.6|193.24|0
1648185920000|2022-03-25 05:25:20|196.6|193.24|196.7|193.34|196.7|193.34|196.6|193.24|0
1648185930000|2022-03-25 05:25:30|196.65|193.29|196.65|193.29|196.65|193.29|196.65|193.29|0
1648185940000|2022-03-25 05:25:40|196.75|193.39|196.75|193.39|196.75|193.39|196.75|193.39|0
1648185950000|2022-03-25 05:25:50|196.7|193.34|196.65|193.29|196.75|193.39|196.65|193.29|0
1648185960000|2022-03-25 05:26:00|196.6|193.24|196.6|193.24|196.65|193.29|196.6|193.24|0
1648185970000|2022-03-25 05:26:10|196.55|193.19|196.6|193.24|196.6|193.24|196.55|193.19|0
1648185980000|2022-03-25 05:26:20|196.65|193.29|196.7|193.34|196.7|193.34|196.65|193.29|0
1648185990000|2022-03-25 05:26:30|196.65|193.29|196.7|193.34|196.7|193.34|196.65|193.29|0
1648186000000|2022-03-25 05:26:40|196.75|193.39|196.75|193.39|196.75|193.39|196.75|193.39|0
1648186010000|2022-03-25 05:26:50|196.86|193.5|196.86|193.5|196.86|193.5|196.86|193.5|0
1648186020000|2022-03-25 05:27:00|196.96|193.6|196.96|193.6|196.96|193.6|196.96|193.6|0
1648186030000|2022-03-25 05:27:10|197.06|193.7|196.96|193.6|197.06|193.7|196.96|193.6|0
1648186060000|2022-03-25 05:27:40|197.06|193.7|196.34|192.98|197.06|193.7|196.34|192.98|0
1648186070000|2022-03-25 05:27:50|196.39|193.03|196.44|193.08|196.44|193.08|196.34|192.98|0
1648186080000|2022-03-25 05:28:00|196.34|192.98|196.34|192.98|196.44|193.08|196.34|192.98|0
1648186090000|2022-03-25 05:28:10|196.24|192.88|196.03|192.67|196.24|192.88|196.03|192.67|0
1648186100000|2022-03-25 05:28:20|196.13|192.77|196.24|192.88|196.24|192.88|196.13|192.77|0
1648186110000|2022-03-25 05:28:30|196.13|192.77|196.18|192.82|196.18|192.82|196.03|192.67|0
1648186120000|2022-03-25 05:28:40|196.13|192.77|196.13|192.77|196.24|192.88|196.13|192.77|0
1648186130000|2022-03-25 05:28:50|196.03|192.67|195.72|192.36|196.03|192.67|195.72|192.36|0
1648186140000|2022-03-25 05:29:00|195.82|192.46|195.82|192.46|195.82|192.46|195.82|192.46|0
1648186150000|2022-03-25 05:29:10|195.93|192.57|196.03|192.67|196.03|192.67|195.93|192.57|0
1648186160000|2022-03-25 05:29:20|195.93|192.57|196.08|192.72|196.08|192.72|195.93|192.57|0
1648186170000|2022-03-25 05:29:30|196.13|192.77|196.03|192.67|196.13|192.77|196.03|192.67|0
1648186180000|2022-03-25 05:29:40|195.98|192.62|195.93|192.57|195.98|192.62|195.93|192.57|0
1648186190000|2022-03-25 05:29:50|195.98|192.62|195.98|192.62|195.98|192.62|195.98|192.62|0
1648186200000|2022-03-25 05:30:00|195.93|192.57|195.93|192.57|195.98|192.62|195.93|192.57|0
1648186210000|2022-03-25 05:30:10|195.82|192.46|195.87|192.51|195.93|192.57|195.82|192.46|0
1648186220000|2022-03-25 05:30:20|195.93|192.57|195.93|192.57|195.98|192.62|195.93|192.57|0
1648186240000|2022-03-25 05:30:40|195.82|192.46|195.82|192.46|195.82|192.46|195.82|192.46|0
1648186260000|2022-03-25 05:31:00|195.51|192.15|195.51|192.15|195.51|192.15|195.51|192.15|0
1648186270000|2022-03-25 05:31:10|195.31|191.95|195.36|192|195.36|192|195.31|191.95|0
1648186280000|2022-03-25 05:31:20|195.31|191.95|195.25|191.89|195.31|191.95|195.21|191.85|0
1648186290000|2022-03-25 05:31:30|195.2|191.84|195.1|191.74|195.2|191.84|194.95|191.59|0
1648186300000|2022-03-25 05:31:40|195.15|191.79|195.25|191.89|195.25|191.89|195.15|191.79|0
1648186310000|2022-03-25 05:31:50|195.31|191.95|195.31|191.95|195.31|191.95|195.2|191.84|0
1648186320000|2022-03-25 05:32:00|195.25|191.89|195.1|191.74|195.25|191.89|195.1|191.74|0
1648186330000|2022-03-25 05:32:10|195|191.64|194.9|191.54|195|191.64|194.9|191.54|0
1648186340000|2022-03-25 05:32:20|195.1|191.74|195.1|191.74|195.1|191.74|195.1|191.74|0
1648186350000|2022-03-25 05:32:30|195|191.64|195.31|191.95|195.31|191.95|195|191.64|0
1648186360000|2022-03-25 05:32:40|195.2|191.84|195.31|191.95|195.31|191.95|195.2|191.84|0
1648186370000|2022-03-25 05:32:50|195.2|191.84|195.41|192.05|195.41|192.05|195.2|191.84|0
1648186380000|2022-03-25 05:33:00|195.51|192.15|195.51|192.15|195.51|192.15|195.51|192.15|0
1648186410000|2022-03-25 05:33:30|195.56|192.2|195.62|192.26|195.62|192.26|195.56|192.2|0
1648186430000|2022-03-25 05:33:50|195.72|192.36|195.72|192.36|195.72|192.36|195.72|192.36|0
1648186440000|2022-03-25 05:34:00|195.62|192.26|195.62|192.26|195.72|192.36|195.62|192.26|0
1648186450000|2022-03-25 05:34:10|195.51|192.15|195.51|192.15|195.56|192.2|195.51|192.15|0
1648186460000|2022-03-25 05:34:20|195.46|192.1|195.31|191.95|195.46|192.1|195.31|191.95|0
1648186470000|2022-03-25 05:34:30|195.36|192|195.31|191.95|195.36|192|195.31|191.95|0
1648186490000|2022-03-25 05:34:50|195.36|192|195.36|192|195.36|192|195.31|191.95|0
1648186500000|2022-03-25 05:35:00|195.41|192.05|195.31|191.95|195.41|192.05|195.31|191.95|0
1648186510000|2022-03-25 05:35:10|195.2|191.84|195.2|191.84|195.2|191.84|195.2|191.84|0
1648186520000|2022-03-25 05:35:20|195.31|191.95|195.31|191.95|195.31|191.95|195.31|191.95|0
1648186540000|2022-03-25 05:35:40|195.2|191.84|195.31|191.95|195.36|192|195.2|191.84|0
1648186550000|2022-03-25 05:35:50|195.36|192|195.31|191.95|195.41|192.05|195.31|191.95|0
1648186580000|2022-03-25 05:36:20|195.25|191.89|195.2|191.84|195.25|191.89|195.2|191.84|0
1648186590000|2022-03-25 05:36:30|195.15|191.79|195.1|191.74|195.15|191.79|195.1|191.74|0
1648186600000|2022-03-25 05:36:40|195|191.64|195.05|191.69|195.05|191.69|195|191.64|0
1648186610000|2022-03-25 05:36:50|195.1|191.74|195|191.64|195.1|191.74|195|191.64|0
1648186620000|2022-03-25 05:37:00|194.89|191.53|195|191.64|195|191.64|194.89|191.53|0
1648186630000|2022-03-25 05:37:10|195.1|191.74|195.1|191.74|195.1|191.74|195.1|191.74|0
1648186640000|2022-03-25 05:37:20|195.2|191.84|195.2|191.84|195.25|191.89|195.2|191.84|0
1648186660000|2022-03-25 05:37:40|195.31|191.95|195.31|191.95|195.31|191.95|195.31|191.95|0
1648186670000|2022-03-25 05:37:50|195.2|191.84|195.2|191.84|195.2|191.84|195.2|191.84|0
1648186690000|2022-03-25 05:38:10|195.25|191.89|195.31|191.95|195.31|191.95|195.2|191.84|0
1648186700000|2022-03-25 05:38:20|195.25|191.89|195.31|191.95|195.31|191.95|195.25|191.89|0
1648186710000|2022-03-25 05:38:30|195.2|191.84|195.2|191.84|195.2|191.84|195.2|191.84|0
1648186730000|2022-03-25 05:38:50|195.1|191.74|195.2|191.84|195.2|191.84|195.1|191.74|0
1648186740000|2022-03-25 05:39:00|195.25|191.89|195.2|191.84|195.25|191.89|195.2|191.84|0
1648186760000|2022-03-25 05:39:20|195.31|191.95|195.31|191.95|195.31|191.95|195.31|191.95|0
1648186770000|2022-03-25 05:39:30|195.25|191.89|195.3|191.94|195.3|191.94|195.25|191.89|0
1648186780000|2022-03-25 05:39:40|195.35|191.99|195.35|191.99|195.35|191.99|195.35|191.99|0
1648186790000|2022-03-25 05:39:50|195.41|192.05|195.51|192.15|195.51|192.15|195.41|192.05|0
1648186800000|2022-03-25 05:40:00|195.41|192.05|195.35|191.99|195.41|192.05|195.35|191.99|0
1648186810000|2022-03-25 05:40:10|195.3|191.94|195.2|191.84|195.3|191.94|195.2|191.84|0
1648186820000|2022-03-25 05:40:20|195.15|191.79|195.15|191.79|195.15|191.79|195.15|191.79|0
1648186830000|2022-03-25 05:40:30|195.2|191.84|195.2|191.84|195.2|191.84|195.2|191.84|0
1648186840000|2022-03-25 05:40:40|195.15|191.79|195.1|191.74|195.15|191.79|195.1|191.74|0
1648186850000|2022-03-25 05:40:50|195.2|191.84|195.25|191.89|195.25|191.89|195.2|191.84|0
1648186860000|2022-03-25 05:41:00|195.3|191.94|195.2|191.84|195.3|191.94|195.2|191.84|0
1648186870000|2022-03-25 05:41:10|195.1|191.74|195|191.64|195.1|191.74|195|191.64|0
1648186880000|2022-03-25 05:41:20|194.89|191.53|194.79|191.43|194.89|191.53|194.79|191.43|0
1648186890000|2022-03-25 05:41:30|194.89|191.53|194.79|191.43|194.89|191.53|194.79|191.43|0
1648186900000|2022-03-25 05:41:40|194.69|191.33|194.69|191.33|194.69|191.33|194.69|191.33|0
1648186910000|2022-03-25 05:41:50|194.63|191.27|194.69|191.33|194.69|191.33|194.63|191.27|0
1648186920000|2022-03-25 05:42:00|194.79|191.43|194.79|191.43|194.79|191.43|194.74|191.38|0
1648186950000|2022-03-25 05:42:30|194.89|191.53|194.89|191.53|194.89|191.53|194.89|191.53|0
1648186960000|2022-03-25 05:42:40|195|191.64|194.89|191.53|195|191.64|194.89|191.53|0
1648186970000|2022-03-25 05:42:50|194.79|191.43|194.79|191.43|194.79|191.43|194.79|191.43|0
1648186990000|2022-03-25 05:43:10|194.69|191.33|194.89|191.53|194.89|191.53|194.69|191.33|0
1648187000000|2022-03-25 05:43:20|194.84|191.48|194.79|191.43|194.84|191.48|194.79|191.43|0
1648187010000|2022-03-25 05:43:30|194.69|191.33|194.58|191.22|194.69|191.33|194.58|191.22|0
1648187020000|2022-03-25 05:43:40|194.48|191.12|194.58|191.22|194.58|191.22|194.48|191.12|0
1648187030000|2022-03-25 05:43:50|194.69|191.33|194.69|191.33|194.69|191.33|194.69|191.33|0
1648187040000|2022-03-25 05:44:00|194.79|191.43|194.79|191.43|194.79|191.43|194.69|191.33|0
1648187050000|2022-03-25 05:44:10|194.69|191.33|194.79|191.43|194.79|191.43|194.69|191.33|0
1648187060000|2022-03-25 05:44:20|194.74|191.38|194.79|191.43|194.79|191.43|194.74|191.38|0
1648187070000|2022-03-25 05:44:30|194.89|191.53|194.89|191.53|194.89|191.53|194.89|191.53|0
1648187080000|2022-03-25 05:44:40|194.69|191.33|194.79|191.43|194.79|191.43|194.69|191.33|0
1648187100000|2022-03-25 05:45:00|194.84|191.48|194.79|191.43|194.89|191.53|194.79|191.43|0
1648187110000|2022-03-25 05:45:10|194.69|191.33|194.69|191.33|194.69|191.33|194.69|191.33|0
1648187130000|2022-03-25 05:45:30|194.79|191.43|194.89|191.53|194.89|191.53|194.79|191.43|0
1648187150000|2022-03-25 05:45:50|194.99|191.63|194.99|191.63|194.99|191.63|194.89|191.53|0
1648187160000|2022-03-25 05:46:00|195.1|191.74|195.2|191.84|195.2|191.84|195.1|191.74|0
1648187170000|2022-03-25 05:46:10|195.1|191.74|195.1|191.74|195.1|191.74|195.1|191.74|0
1648187180000|2022-03-25 05:46:20|194.99|191.63|194.99|191.63|194.99|191.63|194.99|191.63|0
1648187200000|2022-03-25 05:46:40|195.04|191.68|195.04|191.68|195.1|191.74|195.04|191.68|0
1648187210000|2022-03-25 05:46:50|195.1|191.74|195.1|191.74|195.1|191.74|195.1|191.74|0
1648187220000|2022-03-25 05:47:00|195.2|191.84|195.3|191.94|195.3|191.94|195.2|191.84|0
1648187230000|2022-03-25 05:47:10|195.41|192.05|195.3|191.94|195.41|192.05|195.3|191.94|0
1648187240000|2022-03-25 05:47:20|195.41|192.05|195.51|192.15|195.61|192.25|195.41|192.05|0
1648187250000|2022-03-25 05:47:30|195.41|192.05|195.4|192.04|195.41|192.05|195.4|192.04|0
1648187260000|2022-03-25 05:47:40|195.51|192.15|195.51|192.15|195.51|192.15|195.51|192.15|0
1648187270000|2022-03-25 05:47:50|195.4|192.04|195.4|192.04|195.4|192.04|195.4|192.04|0
1648187280000|2022-03-25 05:48:00|195.51|192.15|195.51|192.15|195.51|192.15|195.51|192.15|0
1648187290000|2022-03-25 05:48:10|195.61|192.25|195.56|192.2|195.61|192.25|195.56|192.2|0
1648187300000|2022-03-25 05:48:20|195.51|192.15|195.51|192.15|195.51|192.15|195.51|192.15|0
1648187320000|2022-03-25 05:48:40|195.61|192.25|195.61|192.25|195.61|192.25|195.61|192.25|0
1648187340000|2022-03-25 05:49:00|195.71|192.35|195.71|192.35|195.71|192.35|195.71|192.35|0
1648187350000|2022-03-25 05:49:10|195.61|192.25|195.82|192.46|195.82|192.46|195.61|192.25|0
1648187360000|2022-03-25 05:49:20|195.76|192.4|195.71|192.35|195.82|192.46|195.71|192.35|0
1648187370000|2022-03-25 05:49:30|195.76|192.4|195.71|192.35|195.76|192.4|195.71|192.35|0
1648187380000|2022-03-25 05:49:40|195.61|192.25|195.61|192.25|195.61|192.25|195.61|192.25|0
1648187390000|2022-03-25 05:49:50|195.51|192.15|195.51|192.15|195.51|192.15|195.51|192.15|0
1648187410000|2022-03-25 05:50:10|195.61|192.25|195.51|192.15|195.61|192.25|195.51|192.15|0
1648187420000|2022-03-25 05:50:20|195.4|192.04|195.3|191.94|195.4|192.04|195.3|191.94|0
1648187430000|2022-03-25 05:50:30|195.25|191.89|195.3|191.94|195.3|191.94|195.25|191.89|0
1648187440000|2022-03-25 05:50:40|195.25|191.89|195.3|191.94|195.3|191.94|195.25|191.89|0
1648187460000|2022-03-25 05:51:00|195.4|192.04|195.3|191.94|195.4|192.04|195.3|191.94|0
1648187470000|2022-03-25 05:51:10|195.4|192.04|195.51|192.15|195.51|192.15|195.4|192.04|0
1648187480000|2022-03-25 05:51:20|195.4|192.04|195.4|192.04|195.4|192.04|195.4|192.04|0
1648187490000|2022-03-25 05:51:30|195.3|191.94|195.3|191.94|195.3|191.94|195.3|191.94|0
1648187500000|2022-03-25 05:51:40|195.4|192.04|195.2|191.84|195.4|192.04|195.2|191.84|0
1648187510000|2022-03-25 05:51:50|195.14|191.78|195.3|191.94|195.3|191.94|195.14|191.78|0
1648187520000|2022-03-25 05:52:00|195.25|191.89|195.3|191.94|195.3|191.94|195.25|191.89|0
1648187530000|2022-03-25 05:52:10|195.25|191.89|194.99|191.63|195.25|191.89|194.99|191.63|0
1648187540000|2022-03-25 05:52:20|194.89|191.53|194.99|191.63|194.99|191.63|194.89|191.53|0
1648187550000|2022-03-25 05:52:30|195.2|191.84|195.3|191.94|195.3|191.94|195.2|191.84|0
1648187560000|2022-03-25 05:52:40|195.4|192.04|195.4|192.04|195.4|192.04|195.4|192.04|0
1648187570000|2022-03-25 05:52:50|195.51|192.15|195.51|192.15|195.51|192.15|195.51|192.15|0
1648187580000|2022-03-25 05:53:00|195.4|192.04|195.3|191.94|195.4|192.04|195.2|191.84|0
1648187590000|2022-03-25 05:53:10|195.35|191.99|195.35|191.99|195.35|191.99|195.35|191.99|0
1648187600000|2022-03-25 05:53:20|195.4|192.04|195.4|192.04|195.4|192.04|195.4|192.04|0
1648187610000|2022-03-25 05:53:30|195.45|192.09|195.4|192.04|195.45|192.09|195.35|191.99|0
1648187620000|2022-03-25 05:53:40|195.3|191.94|195.4|192.04|195.4|192.04|195.3|191.94|0
1648187630000|2022-03-25 05:53:50|195.35|191.99|195.3|191.94|195.35|191.99|195.3|191.94|0
1648187640000|2022-03-25 05:54:00|195.35|191.99|195.51|192.15|195.51|192.15|195.35|191.99|0
1648187650000|2022-03-25 05:54:10|195.61|192.25|195.71|192.35|195.71|192.35|195.61|192.25|0
1648187660000|2022-03-25 05:54:20|195.61|192.25|195.55|192.19|195.61|192.25|195.55|192.19|0
1648187670000|2022-03-25 05:54:30|195.61|192.25|195.61|192.25|195.61|192.25|195.61|192.25|0
1648187680000|2022-03-25 05:54:40|195.71|192.35|195.61|192.25|195.71|192.35|195.61|192.25|0
1648187690000|2022-03-25 05:54:50|195.51|192.15|195.45|192.09|195.51|192.15|195.45|192.09|0
1648187700000|2022-03-25 05:55:00|195.51|192.15|195.4|192.04|195.51|192.15|195.4|192.04|0
1648187710000|2022-03-25 05:55:10|195.45|192.09|195.3|191.94|195.45|192.09|195.3|191.94|0
1648187720000|2022-03-25 05:55:20|195.4|192.04|195.3|191.94|195.4|192.04|195.3|191.94|0
1648187740000|2022-03-25 05:55:40|195.25|191.89|195.3|191.94|195.3|191.94|195.25|191.89|0
1648187750000|2022-03-25 05:55:50|195.25|191.89|195.2|191.84|195.25|191.89|195.2|191.84|0
1648187760000|2022-03-25 05:56:00|195.09|191.73|195.3|191.94|195.3|191.94|195.09|191.73|0
1648187770000|2022-03-25 05:56:10|195.4|192.04|195.4|192.04|195.4|192.04|195.35|191.99|0
1648187780000|2022-03-25 05:56:20|195.45|192.09|195.5|192.14|195.5|192.14|195.45|192.09|0
1648187790000|2022-03-25 05:56:30|195.55|192.19|195.5|192.14|195.55|192.19|195.5|192.14|0
1648187800000|2022-03-25 05:56:40|195.71|192.35|195.76|192.4|195.76|192.4|195.71|192.35|0
1648187810000|2022-03-25 05:56:50|195.81|192.45|195.71|192.35|195.81|192.45|195.71|192.35|0
1648187830000|2022-03-25 05:57:10|195.81|192.45|195.81|192.45|195.81|192.45|195.81|192.45|0
1648187840000|2022-03-25 05:57:20|196.02|192.66|195.92|192.56|196.02|192.66|195.92|192.56|0
1648187850000|2022-03-25 05:57:30|195.71|192.35|195.71|192.35|195.71|192.35|195.71|192.35|0
1648187870000|2022-03-25 05:57:50|195.81|192.45|195.81|192.45|195.81|192.45|195.81|192.45|0
1648187880000|2022-03-25 05:58:00|195.76|192.4|195.76|192.4|195.76|192.4|195.76|192.4|0
1648187890000|2022-03-25 05:58:10|195.81|192.45|195.81|192.45|195.81|192.45|195.81|192.45|0
1648187900000|2022-03-25 05:58:20|195.86|192.5|195.81|192.45|195.86|192.5|195.81|192.45|0
1648187910000|2022-03-25 05:58:30|195.71|192.35|195.76|192.4|195.76|192.4|195.71|192.35|0
1648187920000|2022-03-25 05:58:40|195.81|192.45|195.81|192.45|195.81|192.45|195.76|192.4|0
1648187930000|2022-03-25 05:58:50|195.92|192.56|195.81|192.45|195.92|192.56|195.81|192.45|0
1648187940000|2022-03-25 05:59:00|195.71|192.35|195.76|192.4|195.76|192.4|195.71|192.35|0
1648187950000|2022-03-25 05:59:10|195.81|192.45|195.92|192.56|195.92|192.56|195.81|192.45|0
1648187960000|2022-03-25 05:59:20|195.81|192.45|195.92|192.56|195.92|192.56|195.81|192.45|0
1648187970000|2022-03-25 05:59:30|195.86|192.5|195.86|192.5|195.92|192.56|195.86|192.5|0
1648187980000|2022-03-25 05:59:40|195.81|192.45|195.81|192.45|195.81|192.45|195.81|192.45|0
1648187990000|2022-03-25 05:59:50|195.76|192.4|195.4|192.04|195.76|192.4|195.4|192.04|0
1648188000000|2022-03-25 06:00:00|195.5|192.14|195.81|192.45|195.81|192.45|195.5|192.14|0
1648188010000|2022-03-25 06:00:10|195.76|192.4|195.81|192.45|195.81|192.45|195.76|192.4|0
1648188020000|2022-03-25 06:00:20|195.71|192.35|195.66|192.3|195.71|192.35|195.61|192.25|0
1648188030000|2022-03-25 06:00:30|195.61|192.25|195.71|192.35|195.81|192.45|195.61|192.25|0
1648188040000|2022-03-25 06:00:40|195.76|192.4|195.71|192.35|195.81|192.45|195.71|192.35|0
1648188050000|2022-03-25 06:00:50|195.61|192.25|195.61|192.25|195.61|192.25|195.55|192.19|0
1648188060000|2022-03-25 06:01:00|195.66|192.3|195.5|192.14|195.66|192.3|195.5|192.14|0
1648188070000|2022-03-25 06:01:10|195.3|191.94|195.3|191.94|195.3|191.94|195.3|191.94|0
1648188080000|2022-03-25 06:01:20|195.4|192.04|195.5|192.14|195.5|192.14|195.4|192.04|0
1648188090000|2022-03-25 06:01:30|195.61|192.25|195.5|192.14|195.61|192.25|195.5|192.14|0
1648188100000|2022-03-25 06:01:40|195.4|192.04|195.61|192.25|195.61|192.25|195.4|192.04|0
1648188110000|2022-03-25 06:01:50|195.5|192.14|195.61|192.25|195.61|192.25|195.5|192.14|0
1648188120000|2022-03-25 06:02:00|195.86|192.5|195.81|192.45|195.86|192.5|195.81|192.45|0
1648188130000|2022-03-25 06:02:10|195.91|192.55|195.91|192.55|195.91|192.55|195.91|192.55|0
1648188140000|2022-03-25 06:02:20|195.81|192.45|195.71|192.35|195.91|192.55|195.71|192.35|0
1648188150000|2022-03-25 06:02:30|195.66|192.3|195.71|192.35|195.71|192.35|195.61|192.25|0
1648188160000|2022-03-25 06:02:40|195.81|192.45|195.91|192.55|195.91|192.55|195.81|192.45|0
1648188170000|2022-03-25 06:02:50|195.96|192.6|196.12|192.76|196.12|192.76|195.96|192.6|0
1648188180000|2022-03-25 06:03:00|196.02|192.66|196.02|192.66|196.02|192.66|196.02|192.66|0
1648188190000|2022-03-25 06:03:10|196.07|192.71|196.07|192.71|196.07|192.71|196.07|192.71|0
1648188200000|2022-03-25 06:03:20|196.12|192.76|196.02|192.66|196.12|192.76|195.91|192.55|0
1648188210000|2022-03-25 06:03:30|196.07|192.71|196.02|192.66|196.07|192.71|196.02|192.66|0
1648188220000|2022-03-25 06:03:40|195.96|192.6|196.02|192.66|196.02|192.66|195.96|192.6|0
1648188230000|2022-03-25 06:03:50|195.91|192.55|195.91|192.55|195.91|192.55|195.91|192.55|0
1648188250000|2022-03-25 06:04:10|195.81|192.45|195.81|192.45|195.81|192.45|195.81|192.45|0
1648188260000|2022-03-25 06:04:20|195.71|192.35|195.71|192.35|195.71|192.35|195.71|192.35|0
1648188280000|2022-03-25 06:04:40|195.6|192.24|195.6|192.24|195.6|192.24|195.6|192.24|0
1648188290000|2022-03-25 06:04:50|195.55|192.19|195.55|192.19|195.55|192.19|195.55|192.19|0
1648188300000|2022-03-25 06:05:00|195.5|192.14|195.5|192.14|195.5|192.14|195.5|192.14|0
1648188320000|2022-03-25 06:05:20|195.6|192.24|195.6|192.24|195.6|192.24|195.6|192.24|0
1648188330000|2022-03-25 06:05:30|195.71|192.35|195.71|192.35|195.71|192.35|195.71|192.35|0
1648188340000|2022-03-25 06:05:40|195.81|192.45|195.91|192.55|195.91|192.55|195.81|192.45|0
1648188350000|2022-03-25 06:05:50|195.81|192.45|195.81|192.45|195.81|192.45|195.81|192.45|0
1648188360000|2022-03-25 06:06:00|195.91|192.55|195.81|192.45|195.91|192.55|195.81|192.45|0
1648188400000|2022-03-25 06:06:40|195.76|192.4|195.81|192.45|195.81|192.45|195.76|192.4|0
1648188410000|2022-03-25 06:06:50|195.71|192.35|195.65|192.29|195.71|192.35|195.65|192.29|0
1648188420000|2022-03-25 06:07:00|195.6|192.24|195.71|192.35|195.71|192.35|195.6|192.24|0
1648188430000|2022-03-25 06:07:10|195.81|192.45|195.71|192.35|195.81|192.45|195.71|192.35|0
1648188440000|2022-03-25 06:07:20|195.5|192.14|195.4|192.04|195.5|192.14|195.4|192.04|0
1648188450000|2022-03-25 06:07:30|195.5|192.14|195.5|192.14|195.5|192.14|195.5|192.14|0
1648188460000|2022-03-25 06:07:40|195.4|192.04|195.5|192.14|195.5|192.14|195.4|192.04|0
1648188510000|2022-03-25 06:08:30|195.29|191.93|195.29|191.93|195.29|191.93|195.29|191.93|0
1648188520000|2022-03-25 06:08:40|195.19|191.83|195.19|191.83|195.19|191.83|195.19|191.83|0
1648188530000|2022-03-25 06:08:50|195.29|191.93|195.29|191.93|195.29|191.93|195.24|191.88|0
1648188540000|2022-03-25 06:09:00|195.4|192.04|195.4|192.04|195.4|192.04|195.4|192.04|0
1648188550000|2022-03-25 06:09:10|195.29|191.93|195.29|191.93|195.29|191.93|195.29|191.93|0
1648188560000|2022-03-25 06:09:20|195.24|191.88|195.29|191.93|195.29|191.93|195.24|191.88|0
1648188580000|2022-03-25 06:09:40|195.24|191.88|195.29|191.93|195.29|191.93|195.24|191.88|0
1648188600000|2022-03-25 06:10:00|195.45|192.09|195.71|192.35|195.71|192.35|195.45|192.09|0
1648188610000|2022-03-25 06:10:10|195.6|192.24|195.6|192.24|195.71|192.35|195.6|192.24|0
1648188620000|2022-03-25 06:10:20|195.71|192.35|195.71|192.35|195.71|192.35|195.71|192.35|0
1648188630000|2022-03-25 06:10:30|195.6|192.24|195.6|192.24|195.6|192.24|195.6|192.24|0
1648188640000|2022-03-25 06:10:40|195.5|192.14|195.5|192.14|195.5|192.14|195.5|192.14|0
1648188650000|2022-03-25 06:10:50|195.55|192.19|195.6|192.24|195.6|192.24|195.5|192.14|0
1648188660000|2022-03-25 06:11:00|195.65|192.29|195.71|192.35|195.71|192.35|195.65|192.29|0
1648188670000|2022-03-25 06:11:10|195.81|192.45|195.91|192.55|195.91|192.55|195.81|192.45|0
1648188690000|2022-03-25 06:11:30|196.01|192.65|196.01|192.65|196.01|192.65|196.01|192.65|0
1648188700000|2022-03-25 06:11:40|196.06|192.7|196.01|192.65|196.06|192.7|196.01|192.65|0
1648188710000|2022-03-25 06:11:50|195.91|192.55|195.96|192.6|196.06|192.7|195.91|192.55|0
1648188720000|2022-03-25 06:12:00|196.01|192.65|196.22|192.86|196.32|192.96|196.01|192.65|0
1648188730000|2022-03-25 06:12:10|196.12|192.76|195.96|192.6|196.12|192.76|195.96|192.6|0
1648188740000|2022-03-25 06:12:20|196.01|192.65|196.01|192.65|196.01|192.65|196.01|192.65|0
1648188760000|2022-03-25 06:12:40|195.91|192.55|195.91|192.55|195.91|192.55|195.81|192.45|0
1648188780000|2022-03-25 06:13:00|195.81|192.45|195.91|192.55|195.91|192.55|195.81|192.45|0
1648188790000|2022-03-25 06:13:10|195.96|192.6|195.91|192.55|195.96|192.6|195.91|192.55|0
1648188820000|2022-03-25 06:13:40|195.81|192.45|195.86|192.5|195.86|192.5|195.81|192.45|0
1648188830000|2022-03-25 06:13:50|195.81|192.45|195.81|192.45|195.86|192.5|195.81|192.45|0
1648188840000|2022-03-25 06:14:00|195.86|192.5|195.86|192.5|195.86|192.5|195.86|192.5|0
1648188850000|2022-03-25 06:14:10|195.81|192.45|196.01|192.65|196.06|192.7|195.81|192.45|0
1648188860000|2022-03-25 06:14:20|195.96|192.6|196.01|192.65|196.01|192.65|195.96|192.6|0
1648188870000|2022-03-25 06:14:30|196.12|192.76|196.12|192.76|196.12|192.76|196.12|192.76|0
1648188880000|2022-03-25 06:14:40|196.01|192.65|195.96|192.6|196.12|192.76|195.96|192.6|0
1648188890000|2022-03-25 06:14:50|196.01|192.65|195.96|192.6|196.01|192.65|195.91|192.55|0
1648188900000|2022-03-25 06:15:00|196.06|192.7|196.12|192.76|196.12|192.76|196.06|192.7|0
1648188910000|2022-03-25 06:15:10|196.17|192.81|196.12|192.76|196.17|192.81|196.06|192.7|0
1648188920000|2022-03-25 06:15:20|196.22|192.86|196.32|192.96|196.32|192.96|196.22|192.86|0
1648188930000|2022-03-25 06:15:30|196.43|193.07|196.32|192.96|196.43|193.07|196.32|192.96|0
1648188950000|2022-03-25 06:15:50|196.43|193.07|196.37|193.01|196.43|193.07|196.37|193.01|0
1648188960000|2022-03-25 06:16:00|196.32|192.96|196.37|193.01|196.37|193.01|196.32|192.96|0
1648188970000|2022-03-25 06:16:10|196.32|192.96|196.43|193.07|196.43|193.07|196.32|192.96|0
1648188980000|2022-03-25 06:16:20|196.48|193.12|196.43|193.07|196.48|193.12|196.43|193.07|0
1648188990000|2022-03-25 06:16:30|196.48|193.12|196.37|193.01|196.48|193.12|196.37|193.01|0
1648189000000|2022-03-25 06:16:40|196.32|192.96|196.32|192.96|196.32|192.96|196.32|192.96|0
1648189010000|2022-03-25 06:16:50|196.22|192.86|196.22|192.86|196.22|192.86|196.22|192.86|0
1648189020000|2022-03-25 06:17:00|196.27|192.91|196.27|192.91|196.27|192.91|196.22|192.86|0
1648189030000|2022-03-25 06:17:10|196.22|192.86|196.32|192.96|196.32|192.96|196.22|192.86|0
1648189050000|2022-03-25 06:17:30|196.27|192.91|196.27|192.91|196.27|192.91|196.27|192.91|0
1648189060000|2022-03-25 06:17:40|196.22|192.86|196.17|192.81|196.22|192.86|196.17|192.81|0
1648189070000|2022-03-25 06:17:50|196.12|192.76|196.12|192.76|196.12|192.76|196.12|192.76|0
1648189080000|2022-03-25 06:18:00|196.22|192.86|196.22|192.86|196.22|192.86|196.22|192.86|0
1648189090000|2022-03-25 06:18:10|196.16|192.8|196.12|192.76|196.16|192.8|196.12|192.76|0
1648189100000|2022-03-25 06:18:20|196.16|192.8|196.12|192.76|196.16|192.8|196.12|192.76|0
1648189110000|2022-03-25 06:18:30|196.16|192.8|196.16|192.8|196.16|192.8|196.16|192.8|0
1648189120000|2022-03-25 06:18:40|196.12|192.76|196.12|192.76|196.12|192.76|196.12|192.76|0
1648189140000|2022-03-25 06:19:00|196.16|192.8|196.27|192.91|196.27|192.91|196.16|192.8|0
1648189150000|2022-03-25 06:19:10|196.42|193.06|196.42|193.06|196.42|193.06|196.37|193.01|0
1648189160000|2022-03-25 06:19:20|196.37|193.01|196.27|192.91|196.37|193.01|196.27|192.91|0
1648189170000|2022-03-25 06:19:30|196.22|192.86|196.11|192.75|196.22|192.86|196.11|192.75|0
1648189180000|2022-03-25 06:19:40|196.22|192.86|196.22|192.86|196.22|192.86|196.22|192.86|0
1648189190000|2022-03-25 06:19:50|196.32|192.96|196.32|192.96|196.32|192.96|196.32|192.96|0
1648189200000|2022-03-25 06:20:00|196.37|193.01|196.32|192.96|196.37|193.01|196.32|192.96|0
1648189220000|2022-03-25 06:20:20|196.22|192.86|196.22|192.86|196.22|192.86|196.16|192.8|0
1648189230000|2022-03-25 06:20:30|196.16|192.8|196.11|192.75|196.16|192.8|196.11|192.75|0
1648189240000|2022-03-25 06:20:40|196.16|192.8|196.16|192.8|196.16|192.8|196.16|192.8|0
1648189250000|2022-03-25 06:20:50|196.22|192.86|196.32|192.96|196.32|192.96|196.22|192.86|0
1648189260000|2022-03-25 06:21:00|196.27|192.91|196.27|192.91|196.27|192.91|196.27|192.91|0
1648189270000|2022-03-25 06:21:10|196.22|192.86|196.32|192.96|196.32|192.96|196.22|192.86|0
1648189280000|2022-03-25 06:21:20|196.37|193.01|196.32|192.96|196.37|193.01|196.32|192.96|0
1648189290000|2022-03-25 06:21:30|196.42|193.06|196.47|193.11|196.53|193.17|196.42|193.06|0
1648189300000|2022-03-25 06:21:40|196.53|193.17|196.53|193.17|196.53|193.17|196.42|193.06|0
1648189320000|2022-03-25 06:22:00|196.58|193.22|196.58|193.22|196.58|193.22|196.58|193.22|0
1648189330000|2022-03-25 06:22:10|196.53|193.17|196.53|193.17|196.58|193.22|196.53|193.17|0
1648189340000|2022-03-25 06:22:20|196.42|193.06|196.42|193.06|196.42|193.06|196.42|193.06|0
1648189360000|2022-03-25 06:22:40|196.32|192.96|196.22|192.86|196.32|192.96|196.22|192.86|0
1648189370000|2022-03-25 06:22:50|196.27|192.91|196.27|192.91|196.27|192.91|196.27|192.91|0
1648189380000|2022-03-25 06:23:00|196.32|192.96|196.32|192.96|196.32|192.96|196.32|192.96|0
1648189390000|2022-03-25 06:23:10|196.42|193.06|196.42|193.06|196.42|193.06|196.42|193.06|0
1648189400000|2022-03-25 06:23:20|196.37|193.01|196.37|193.01|196.37|193.01|196.37|193.01|0
1648189410000|2022-03-25 06:23:30|196.32|192.96|196.42|193.06|196.42|193.06|196.32|192.96|0
1648189420000|2022-03-25 06:23:40|196.53|193.17|196.53|193.17|196.53|193.17|196.53|193.17|0
1648189430000|2022-03-25 06:23:50|196.63|193.27|196.63|193.27|196.63|193.27|196.63|193.27|0
1648189440000|2022-03-25 06:24:00|196.73|193.37|196.73|193.37|196.73|193.37|196.73|193.37|0
1648189450000|2022-03-25 06:24:10|196.63|193.27|196.58|193.22|196.63|193.27|196.58|193.22|0
1648189460000|2022-03-25 06:24:20|196.53|193.17|196.53|193.17|196.53|193.17|196.53|193.17|0
1648189470000|2022-03-25 06:24:30|196.42|193.06|196.53|193.17|196.53|193.17|196.42|193.06|0
1648189480000|2022-03-25 06:24:40|196.58|193.22|196.58|193.22|196.63|193.27|196.58|193.22|0
1648189490000|2022-03-25 06:24:50|196.63|193.27|196.58|193.22|196.63|193.27|196.58|193.22|0
1648189500000|2022-03-25 06:25:00|196.53|193.17|196.53|193.17|196.53|193.17|196.53|193.17|0
1648189510000|2022-03-25 06:25:10|196.63|193.27|196.32|192.96|196.63|193.27|196.32|192.96|0
1648189530000|2022-03-25 06:25:30|196.42|193.06|196.37|193.01|196.42|193.06|196.37|193.01|0
1648189540000|2022-03-25 06:25:40|196.32|192.96|196.42|193.06|196.42|193.06|196.32|192.96|0
1648189550000|2022-03-25 06:25:50|196.37|193.01|196.42|193.06|196.42|193.06|196.37|193.01|0
1648189580000|2022-03-25 06:26:20|196.32|192.96|196.32|192.96|196.32|192.96|196.22|192.86|0
1648189600000|2022-03-25 06:26:40|196.16|192.8|196.16|192.8|196.16|192.8|196.16|192.8|0
1648189610000|2022-03-25 06:26:50|196.11|192.75|196.16|192.8|196.16|192.8|196.06|192.7|0
1648189620000|2022-03-25 06:27:00|196.22|192.86|196.22|192.86|196.22|192.86|196.22|192.86|0
1648189630000|2022-03-25 06:27:10|196.16|192.8|196.11|192.75|196.16|192.8|196.11|192.75|0
1648189640000|2022-03-25 06:27:20|196.01|192.65|196.01|192.65|196.01|192.65|196.01|192.65|0
1648189680000|2022-03-25 06:28:00|195.95|192.59|195.95|192.59|195.95|192.59|195.95|192.59|0
1648189690000|2022-03-25 06:28:10|195.91|192.55|195.95|192.59|195.95|192.59|195.91|192.55|0
1648189700000|2022-03-25 06:28:20|195.91|192.55|195.91|192.55|195.91|192.55|195.91|192.55|0
1648189710000|2022-03-25 06:28:30|196.11|192.75|196.11|192.75|196.11|192.75|196.11|192.75|0
1648189730000|2022-03-25 06:28:50|196.21|192.85|196.16|192.8|196.21|192.85|196.16|192.8|0
1648189740000|2022-03-25 06:29:00|196.21|192.85|196.21|192.85|196.21|192.85|196.21|192.85|0
1648189760000|2022-03-25 06:29:20|196.16|192.8|196.11|192.75|196.16|192.8|196.11|192.75|0
1648189770000|2022-03-25 06:29:30|196.32|192.96|196.21|192.85|196.32|192.96|196.21|192.85|0
1648189780000|2022-03-25 06:29:40|196.11|192.75|196.21|192.85|196.21|192.85|196.11|192.75|0
1648189790000|2022-03-25 06:29:50|196.16|192.8|196.16|192.8|196.16|192.8|196.16|192.8|0
1648189800000|2022-03-25 06:30:00|196.21|192.85|196.26|192.9|196.32|192.96|196.21|192.85|0
1648189810000|2022-03-25 06:30:10|196.21|192.85|196.32|192.96|196.32|192.96|196.21|192.85|0
1648189820000|2022-03-25 06:30:20|196.21|192.85|196.16|192.8|196.21|192.85|196.16|192.8|0
1648189830000|2022-03-25 06:30:30|196.21|192.85|196.11|192.75|196.21|192.85|196.11|192.75|0
1648189850000|2022-03-25 06:30:50|196.06|192.7|196.21|192.85|196.21|192.85|196.06|192.7|0
1648189860000|2022-03-25 06:31:00|196.26|192.9|196.21|192.85|196.26|192.9|196.21|192.85|0
1648189870000|2022-03-25 06:31:10|196.32|192.96|196.32|192.96|196.32|192.96|196.32|192.96|0
1648189920000|2022-03-25 06:32:00|196.21|192.85|196.21|192.85|196.21|192.85|196.21|192.85|0
1648189940000|2022-03-25 06:32:20|196.11|192.75|196.11|192.75|196.11|192.75|196.11|192.75|0
1648189950000|2022-03-25 06:32:30|196.26|192.9|196.21|192.85|196.26|192.9|196.21|192.85|0
1648189960000|2022-03-25 06:32:40|196.11|192.75|196.11|192.75|196.11|192.75|196.11|192.75|0
1648189970000|2022-03-25 06:32:50|195.95|192.59|196.01|192.65|196.01|192.65|195.95|192.59|0
1648189980000|2022-03-25 06:33:00|196.11|192.75|196.11|192.75|196.11|192.75|196.11|192.75|0
1648189990000|2022-03-25 06:33:10|196.16|192.8|196.26|192.9|196.26|192.9|196.16|192.8|0
1648190000000|2022-03-25 06:33:20|196.32|192.96|196.32|192.96|196.32|192.96|196.21|192.85|0
1648190010000|2022-03-25 06:33:30|196.26|192.9|196.32|192.96|196.32|192.96|196.26|192.9|0
1648190020000|2022-03-25 06:33:40|196.21|192.85|196.21|192.85|196.21|192.85|196.21|192.85|0
1648190030000|2022-03-25 06:33:50|196.26|192.9|196.26|192.9|196.26|192.9|196.26|192.9|0
1648190040000|2022-03-25 06:34:00|196.21|192.85|196.21|192.85|196.21|192.85|196.21|192.85|0
1648190060000|2022-03-25 06:34:20|196.32|192.96|196.21|192.85|196.32|192.96|196.21|192.85|0
1648190070000|2022-03-25 06:34:30|196.16|192.8|196.16|192.8|196.21|192.85|196.16|192.8|0
1648190080000|2022-03-25 06:34:40|196.21|192.85|196.16|192.8|196.21|192.85|196.16|192.8|0
1648190090000|2022-03-25 06:34:50|196.21|192.85|196.21|192.85|196.21|192.85|196.16|192.8|0
1648190100000|2022-03-25 06:35:00|196.32|192.96|196.32|192.96|196.32|192.96|196.32|192.96|0
1648190110000|2022-03-25 06:35:10|196.21|192.85|196.21|192.85|196.21|192.85|196.21|192.85|0
1648190120000|2022-03-25 06:35:20|196.26|192.9|196.11|192.75|196.26|192.9|196.11|192.75|0
1648190140000|2022-03-25 06:35:40|196.01|192.65|196.01|192.65|196.01|192.65|196.01|192.65|0
1648190150000|2022-03-25 06:35:50|195.9|192.54|195.95|192.59|195.95|192.59|195.9|192.54|0
1648190160000|2022-03-25 06:36:00|196.01|192.65|196.01|192.65|196.01|192.65|196.01|192.65|0
1648190170000|2022-03-25 06:36:10|195.9|192.54|195.9|192.54|195.9|192.54|195.9|192.54|0
1648190180000|2022-03-25 06:36:20|195.85|192.49|195.85|192.49|195.85|192.49|195.85|192.49|0
1648190190000|2022-03-25 06:36:30|195.8|192.44|195.8|192.44|195.8|192.44|195.8|192.44|0
1648190200000|2022-03-25 06:36:40|195.75|192.39|195.8|192.44|195.85|192.49|195.75|192.39|0
1648190210000|2022-03-25 06:36:50|195.75|192.39|195.75|192.39|195.75|192.39|195.75|192.39|0
1648190220000|2022-03-25 06:37:00|195.8|192.44|195.7|192.34|195.8|192.44|195.7|192.34|0
1648190230000|2022-03-25 06:37:10|195.59|192.23|195.7|192.34|195.7|192.34|195.59|192.23|0
1648190260000|2022-03-25 06:37:40|195.64|192.28|195.75|192.39|195.75|192.39|195.64|192.28|0
1648190280000|2022-03-25 06:38:00|195.8|192.44|195.7|192.34|195.8|192.44|195.7|192.34|0
1648190290000|2022-03-25 06:38:10|195.8|192.44|195.9|192.54|195.9|192.54|195.8|192.44|0
1648190300000|2022-03-25 06:38:20|196|192.64|195.95|192.59|196|192.64|195.9|192.54|0
1648190310000|2022-03-25 06:38:30|196|192.64|195.7|192.34|196|192.64|195.7|192.34|0
1648190320000|2022-03-25 06:38:40|195.59|192.23|195.59|192.23|195.59|192.23|195.59|192.23|0
1648190330000|2022-03-25 06:38:50|195.54|192.18|195.59|192.23|195.59|192.23|195.54|192.18|0
1648190340000|2022-03-25 06:39:00|195.64|192.28|195.74|192.38|195.74|192.38|195.64|192.28|0
1648190350000|2022-03-25 06:39:10|195.7|192.34|195.7|192.34|195.7|192.34|195.7|192.34|0
1648190360000|2022-03-25 06:39:20|195.8|192.44|195.8|192.44|195.8|192.44|195.7|192.34|0
1648190370000|2022-03-25 06:39:30|195.74|192.38|195.8|192.44|195.8|192.44|195.74|192.38|0
1648190380000|2022-03-25 06:39:40|195.7|192.34|195.7|192.34|195.7|192.34|195.7|192.34|0
1648190400000|2022-03-25 06:40:00|195.8|192.44|195.85|192.49|195.85|192.49|195.8|192.44|0
1648190410000|2022-03-25 06:40:10|195.9|192.54|195.9|192.54|195.9|192.54|195.9|192.54|0
1648190420000|2022-03-25 06:40:20|196|192.64|196|192.64|196|192.64|196|192.64|0
1648190430000|2022-03-25 06:40:30|195.9|192.54|195.9|192.54|195.9|192.54|195.9|192.54|0
1648190460000|2022-03-25 06:41:00|196|192.64|195.9|192.54|196|192.64|195.9|192.54|0
1648190480000|2022-03-25 06:41:20|195.74|192.38|195.69|192.33|195.74|192.38|195.69|192.33|0
1648190490000|2022-03-25 06:41:30|195.64|192.28|195.69|192.33|195.69|192.33|195.64|192.28|0
1648190500000|2022-03-25 06:41:40|195.74|192.38|195.74|192.38|195.74|192.38|195.74|192.38|0
1648190510000|2022-03-25 06:41:50|195.8|192.44|195.8|192.44|195.8|192.44|195.8|192.44|0
1648190530000|2022-03-25 06:42:10|195.74|192.38|195.8|192.44|195.8|192.44|195.74|192.38|0
1648190550000|2022-03-25 06:42:30|195.74|192.38|195.69|192.33|195.74|192.38|195.69|192.33|0
1648190560000|2022-03-25 06:42:40|195.74|192.38|195.8|192.44|195.8|192.44|195.74|192.38|0
1648190590000|2022-03-25 06:43:10|195.85|192.49|195.9|192.54|195.9|192.54|195.85|192.49|0
1648190600000|2022-03-25 06:43:20|195.85|192.49|195.85|192.49|195.85|192.49|195.8|192.44|0
1648190610000|2022-03-25 06:43:30|195.8|192.44|195.74|192.38|195.8|192.44|195.74|192.38|0
1648190620000|2022-03-25 06:43:40|195.69|192.33|195.69|192.33|195.74|192.38|195.69|192.33|0
1648190630000|2022-03-25 06:43:50|195.64|192.28|195.69|192.33|195.69|192.33|195.64|192.28|0
1648190660000|2022-03-25 06:44:20|195.59|192.23|195.33|191.97|195.59|192.23|195.33|191.97|0
1648190670000|2022-03-25 06:44:30|195.28|191.92|195.28|191.92|195.28|191.92|195.28|191.92|0
1648190680000|2022-03-25 06:44:40|195.38|192.02|195.49|192.13|195.49|192.13|195.38|192.02|0
1648190690000|2022-03-25 06:44:50|195.59|192.23|195.49|192.13|195.59|192.23|195.49|192.13|0
1648190700000|2022-03-25 06:45:00|195.28|191.92|195.28|191.92|195.33|191.97|195.28|191.92|0
1648190710000|2022-03-25 06:45:10|195.33|191.97|195.18|191.82|195.33|191.97|195.18|191.82|0
1648190720000|2022-03-25 06:45:20|195.28|191.92|195.28|191.92|195.28|191.92|195.28|191.92|0
1648190730000|2022-03-25 06:45:30|195.18|191.82|195.38|192.02|195.38|192.02|195.18|191.82|0
1648190740000|2022-03-25 06:45:40|195.33|191.97|195.38|192.02|195.38|192.02|195.33|191.97|0
1648190750000|2022-03-25 06:45:50|195.33|191.97|195.33|191.97|195.33|191.97|195.33|191.97|0
1648190760000|2022-03-25 06:46:00|195.38|192.02|195.38|192.02|195.38|192.02|195.38|192.02|0
1648190770000|2022-03-25 06:46:10|195.49|192.13|195.38|192.02|195.49|192.13|195.38|192.02|0
1648190780000|2022-03-25 06:46:20|195.43|192.07|195.43|192.07|195.43|192.07|195.38|192.02|0
1648190790000|2022-03-25 06:46:30|195.49|192.13|195.43|192.07|195.49|192.13|195.43|192.07|0
1648190800000|2022-03-25 06:46:40|195.49|192.13|195.38|192.02|195.49|192.13|195.38|192.02|0
1648190810000|2022-03-25 06:46:50|195.43|192.07|195.43|192.07|195.43|192.07|195.43|192.07|0
1648190820000|2022-03-25 06:47:00|195.38|192.02|195.38|192.02|195.38|192.02|195.38|192.02|0
1648190830000|2022-03-25 06:47:10|195.43|192.07|195.43|192.07|195.43|192.07|195.43|192.07|0
1648190840000|2022-03-25 06:47:20|195.49|192.13|195.49|192.13|195.49|192.13|195.49|192.13|0
1648190890000|2022-03-25 06:48:10|195.38|192.02|195.38|192.02|195.38|192.02|195.38|192.02|0
1648190900000|2022-03-25 06:48:20|195.49|192.13|195.49|192.13|195.49|192.13|195.49|192.13|0
1648190910000|2022-03-25 06:48:30|195.38|192.02|195.49|192.13|195.49|192.13|195.38|192.02|0
1648190920000|2022-03-25 06:48:40|195.38|192.02|195.38|192.02|195.38|192.02|195.38|192.02|0
1648190930000|2022-03-25 06:48:50|195.43|192.07|195.49|192.13|195.49|192.13|195.43|192.07|0
1648190940000|2022-03-25 06:49:00|195.43|192.07|195.49|192.13|195.49|192.13|195.43|192.07|0
1648190950000|2022-03-25 06:49:10|195.43|192.07|195.43|192.07|195.43|192.07|195.43|192.07|0
1648190960000|2022-03-25 06:49:20|195.49|192.13|195.49|192.13|195.49|192.13|195.43|192.07|0
1648190970000|2022-03-25 06:49:30|195.38|192.02|195.38|192.02|195.38|192.02|195.38|192.02|0
1648190990000|2022-03-25 06:49:50|195.43|192.07|195.43|192.07|195.43|192.07|195.43|192.07|0
1648191000000|2022-03-25 06:50:00|195.49|192.13|195.49|192.13|195.49|192.13|195.43|192.07|0
1648191020000|2022-03-25 06:50:20|195.38|192.02|195.28|191.92|195.43|192.07|195.28|191.92|0
1648191030000|2022-03-25 06:50:30|195.33|191.97|195.28|191.92|195.33|191.97|195.28|191.92|0
1648191070000|2022-03-25 06:51:10|195.38|192.02|195.38|192.02|195.38|192.02|195.38|192.02|0
1648191080000|2022-03-25 06:51:20|195.43|192.07|195.43|192.07|195.43|192.07|195.43|192.07|0
1648191090000|2022-03-25 06:51:30|195.48|192.12|195.43|192.07|195.48|192.12|195.43|192.07|0
1648191100000|2022-03-25 06:51:40|195.48|192.12|195.48|192.12|195.48|192.12|195.48|192.12|0
1648191120000|2022-03-25 06:52:00|195.38|192.02|195.33|191.97|195.38|192.02|195.33|191.97|0
1648191130000|2022-03-25 06:52:10|195.38|192.02|195.38|192.02|195.38|192.02|195.38|192.02|0
1648191140000|2022-03-25 06:52:20|195.48|192.12|195.48|192.12|195.48|192.12|195.48|192.12|0
1648191160000|2022-03-25 06:52:40|195.38|192.02|195.48|192.12|195.48|192.12|195.38|192.02|0
1648191250000|2022-03-25 06:54:10|195.69|192.33|195.79|192.43|195.79|192.43|195.69|192.33|0
1648191270000|2022-03-25 06:54:30|195.84|192.48|195.9|192.54|195.9|192.54|195.84|192.48|0
1648191320000|2022-03-25 06:55:20|195.79|192.43|195.79|192.43|195.79|192.43|195.79|192.43|0
1648191370000|2022-03-25 06:56:10|195.9|192.54|195.9|192.54|195.9|192.54|195.9|192.54|0
1648191380000|2022-03-25 06:56:20|195.84|192.48|195.79|192.43|195.9|192.54|195.79|192.43|0
1648191390000|2022-03-25 06:56:30|195.84|192.48|195.84|192.48|195.84|192.48|195.84|192.48|0
1648191400000|2022-03-25 06:56:40|195.9|192.54|195.9|192.54|195.9|192.54|195.9|192.54|0
1648191410000|2022-03-25 06:56:50|196|192.64|196|192.64|196|192.64|196|192.64|0
1648191420000|2022-03-25 06:57:00|195.94|192.58|196|192.64|196|192.64|195.94|192.58|0
1648191440000|2022-03-25 06:57:20|195.94|192.58|196|192.64|196|192.64|195.94|192.58|0
1648191450000|2022-03-25 06:57:30|195.94|192.58|195.94|192.58|195.94|192.58|195.94|192.58|0
1648191460000|2022-03-25 06:57:40|195.89|192.53|195.79|192.43|195.89|192.53|195.79|192.43|0
1648191470000|2022-03-25 06:57:50|195.84|192.48|195.84|192.48|195.84|192.48|195.84|192.48|0
1648191480000|2022-03-25 06:58:00|195.89|192.53|195.89|192.53|195.89|192.53|195.84|192.48|0
1648191520000|2022-03-25 06:58:40|195.79|192.43|195.79|192.43|195.79|192.43|195.79|192.43|0
1648191530000|2022-03-25 06:58:50|195.89|192.53|195.69|192.33|195.89|192.53|195.69|192.33|0
1648191550000|2022-03-25 06:59:10|195.79|192.43|195.59|192.23|195.79|192.43|195.59|192.23|0
1648191560000|2022-03-25 06:59:20|195.69|192.33|195.69|192.33|195.69|192.33|195.69|192.33|0
1648191570000|2022-03-25 06:59:30|196|192.64|196.31|192.95|196.31|192.95|196|192.64|0
1648191580000|2022-03-25 06:59:40|196.62|193.26|196.62|193.26|196.62|193.26|196.62|193.26|0
1648191590000|2022-03-25 06:59:50|196.82|193.46|196.82|193.46|196.82|193.46|196.82|193.46|0
1648191600000|2022-03-25 07:00:00|196.72|193.36|196.51|193.15|196.72|193.36|196.51|193.15|0
1648191610000|2022-03-25 07:00:10|196.46|193.1|196.41|193.05|196.46|193.1|196.41|193.05|0
1648191620000|2022-03-25 07:00:20|196.51|193.15|196.51|193.15|196.51|193.15|196.51|193.15|0
1648191650000|2022-03-25 07:00:50|196.56|193.2|196.41|193.05|196.56|193.2|196.41|193.05|0
1648191660000|2022-03-25 07:01:00|196.36|193|196.31|192.95|196.36|193|196.31|192.95|0
1648191670000|2022-03-25 07:01:10|196.1|192.74|195.89|192.53|196.1|192.74|195.89|192.53|0
1648191680000|2022-03-25 07:01:20|195.79|192.43|195.89|192.53|195.89|192.53|195.79|192.43|0
1648191690000|2022-03-25 07:01:30|195.58|192.22|195.48|192.12|195.58|192.22|195.48|192.12|0
1648191700000|2022-03-25 07:01:40|195.53|192.17|195.69|192.33|195.69|192.33|195.53|192.17|0
1648191710000|2022-03-25 07:01:50|195.79|192.43|195.89|192.53|195.89|192.53|195.79|192.43|0
1648191720000|2022-03-25 07:02:00|196|192.64|196|192.64|196|192.64|196|192.64|0
1648191730000|2022-03-25 07:02:10|195.94|192.58|195.94|192.58|195.94|192.58|195.94|192.58|0
1648191740000|2022-03-25 07:02:20|196|192.64|196|192.64|196|192.64|196|192.64|0
1648191750000|2022-03-25 07:02:30|196.1|192.74|196.25|192.89|196.25|192.89|196.1|192.74|0
1648191760000|2022-03-25 07:02:40|196.31|192.95|196.31|192.95|196.31|192.95|196.31|192.95|0
1648191770000|2022-03-25 07:02:50|196.1|192.74|196|192.64|196.1|192.74|196|192.64|0
1648191780000|2022-03-25 07:03:00|195.94|192.58|195.89|192.53|196|192.64|195.89|192.53|0
1648191790000|2022-03-25 07:03:10|195.79|192.43|195.69|192.33|195.79|192.43|195.69|192.33|0
1648191800000|2022-03-25 07:03:20|195.79|192.43|195.79|192.43|195.79|192.43|195.79|192.43|0
1648191810000|2022-03-25 07:03:30|195.69|192.33|195.69|192.33|195.69|192.33|195.69|192.33|0
1648191820000|2022-03-25 07:03:40|195.63|192.27|195.69|192.33|195.69|192.33|195.63|192.27|0
1648191830000|2022-03-25 07:03:50|195.74|192.38|195.74|192.38|195.74|192.38|195.69|192.33|0
1648191840000|2022-03-25 07:04:00|195.79|192.43|195.69|192.33|195.79|192.43|195.69|192.33|0
1648191850000|2022-03-25 07:04:10|195.63|192.27|195.69|192.33|195.69|192.33|195.63|192.27|0
1648191860000|2022-03-25 07:04:20|195.58|192.22|195.89|192.53|195.89|192.53|195.58|192.22|0
1648191870000|2022-03-25 07:04:30|196.2|192.84|196.2|192.84|196.2|192.84|196.2|192.84|0
1648191880000|2022-03-25 07:04:40|196.25|192.89|196|192.64|196.25|192.89|196|192.64|0
1648191900000|2022-03-25 07:05:00|195.76|192.88|195.7|192.82|195.76|192.88|195.7|192.82|0
1648191910000|2022-03-25 07:05:10|195.45|192.57|195.34|192.46|195.45|192.57|195.34|192.46|0
1648191920000|2022-03-25 07:05:20|195.39|192.51|195.34|192.46|195.39|192.51|195.34|192.46|0
1648191930000|2022-03-25 07:05:30|195.29|192.41|195.45|192.57|195.45|192.57|195.29|192.41|0
1648191940000|2022-03-25 07:05:40|195.55|192.67|195.55|192.67|195.55|192.67|195.55|192.67|0
1648191950000|2022-03-25 07:05:50|195.5|192.62|195.45|192.57|195.5|192.62|195.45|192.57|0
1648191980000|2022-03-25 07:06:20|195.39|192.51|195.39|192.51|195.45|192.57|195.39|192.51|0
1648191990000|2022-03-25 07:06:30|195.45|192.57|195.45|192.57|195.45|192.57|195.45|192.57|0
1648192010000|2022-03-25 07:06:50|195.34|192.46|195.34|192.46|195.45|192.57|195.34|192.46|0
1648192030000|2022-03-25 07:07:10|195.24|192.36|195.24|192.36|195.24|192.36|195.24|192.36|0
1648192070000|2022-03-25 07:07:50|195.29|192.41|195.08|192.2|195.29|192.41|195.08|192.2|0
1648192080000|2022-03-25 07:08:00|195.14|192.26|195.14|192.26|195.14|192.26|195.14|192.26|0
1648192100000|2022-03-25 07:08:20|195.08|192.2|195.14|192.26|195.14|192.26|195.08|192.2|0
1648192110000|2022-03-25 07:08:30|195.24|192.36|195.24|192.36|195.29|192.41|195.24|192.36|0
1648192140000|2022-03-25 07:09:00|195.03|192.15|195.08|192.2|195.14|192.26|195.03|192.15|0
1648192150000|2022-03-25 07:09:10|195.03|192.15|195.03|192.15|195.08|192.2|195.03|192.15|0
1648192160000|2022-03-25 07:09:20|194.93|192.05|194.62|191.74|194.93|192.05|194.62|191.74|0
1648192170000|2022-03-25 07:09:30|194.52|191.64|194.52|191.64|194.62|191.74|194.52|191.64|0
1648192180000|2022-03-25 07:09:40|194.62|191.74|194.57|191.69|194.62|191.74|194.57|191.69|0
1648192190000|2022-03-25 07:09:50|194.62|191.74|194.62|191.74|194.72|191.84|194.62|191.74|0
1648192210000|2022-03-25 07:10:10|194.72|191.84|194.62|191.74|194.72|191.84|194.62|191.74|0
1648192220000|2022-03-25 07:10:20|194.72|191.84|194.72|191.84|194.72|191.84|194.62|191.74|0
1648192260000|2022-03-25 07:11:00|194.62|191.74|194.72|191.84|194.77|191.89|194.62|191.74|0
1648192280000|2022-03-25 07:11:20|194.83|191.95|194.83|191.95|194.83|191.95|194.77|191.89|0
1648192290000|2022-03-25 07:11:30|194.77|191.89|194.77|191.89|194.77|191.89|194.72|191.84|0
1648192300000|2022-03-25 07:11:40|194.93|192.05|194.93|192.05|194.93|192.05|194.93|192.05|0
1648192310000|2022-03-25 07:11:50|195.03|192.15|194.93|192.05|195.03|192.15|194.93|192.05|0
1648192320000|2022-03-25 07:12:00|195.03|192.15|194.93|192.05|195.03|192.15|194.93|192.05|0
1648192330000|2022-03-25 07:12:10|194.98|192.1|195.03|192.15|195.03|192.15|194.98|192.1|0
1648192350000|2022-03-25 07:12:30|195.13|192.25|195.24|192.36|195.24|192.36|195.13|192.25|0
1648192360000|2022-03-25 07:12:40|195.18|192.3|195.18|192.3|195.18|192.3|195.18|192.3|0
1648192370000|2022-03-25 07:12:50|195.24|192.36|195.24|192.36|195.24|192.36|195.24|192.36|0
1648192380000|2022-03-25 07:13:00|195.34|192.46|195.24|192.36|195.34|192.46|195.24|192.36|0
1648192400000|2022-03-25 07:13:20|195.13|192.25|195.08|192.2|195.13|192.25|195.08|192.2|0
1648192410000|2022-03-25 07:13:30|195.03|192.15|195.03|192.15|195.03|192.15|195.03|192.15|0
1648192420000|2022-03-25 07:13:40|195.13|192.25|195.13|192.25|195.13|192.25|195.13|192.25|0
1648192440000|2022-03-25 07:14:00|195.55|192.67|195.55|192.67|195.55|192.67|195.55|192.67|0
1648192450000|2022-03-25 07:14:10|195.44|192.56|195.55|192.67|195.55|192.67|195.44|192.56|0
1648192460000|2022-03-25 07:14:20|195.44|192.56|195.49|192.61|195.49|192.61|195.44|192.56|0
1648192470000|2022-03-25 07:14:30|195.55|192.67|195.65|192.77|195.65|192.77|195.55|192.67|0
1648192500000|2022-03-25 07:15:00|195.75|192.87|195.85|192.97|195.85|192.97|195.75|192.87|0
1648192510000|2022-03-25 07:15:10|195.7|192.82|195.75|192.87|195.75|192.87|195.7|192.82|0
1648192520000|2022-03-25 07:15:20|195.65|192.77|195.65|192.77|195.65|192.77|195.65|192.77|0
1648192530000|2022-03-25 07:15:30|195.55|192.67|195.44|192.56|195.55|192.67|195.44|192.56|0
1648192540000|2022-03-25 07:15:40|195.49|192.61|195.49|192.61|195.49|192.61|195.49|192.61|0
1648192550000|2022-03-25 07:15:50|195.55|192.67|195.49|192.61|195.55|192.67|195.49|192.61|0
1648192560000|2022-03-25 07:16:00|195.44|192.56|195.49|192.61|195.55|192.67|195.44|192.56|0
1648192570000|2022-03-25 07:16:10|195.55|192.67|195.44|192.56|195.55|192.67|195.44|192.56|0
1648192580000|2022-03-25 07:16:20|195.34|192.46|195.24|192.36|195.34|192.46|195.13|192.25|0
1648192590000|2022-03-25 07:16:30|195.13|192.25|195.03|192.15|195.13|192.25|195.03|192.15|0
1648192600000|2022-03-25 07:16:40|195.08|192.2|197.2|194.32|197.2|194.32|195.03|192.15|0
1648192610000|2022-03-25 07:16:50|197.1|194.22|196.34|193.46|197.1|194.22|196.34|193.46|0
1648192620000|2022-03-25 07:17:00|196.24|193.36|196.34|193.46|196.39|193.51|196.24|193.36|0
1648192630000|2022-03-25 07:17:10|196.45|193.57|196.34|193.46|196.45|193.57|196.34|193.46|0
1648192640000|2022-03-25 07:17:20|196.39|193.51|196.34|193.46|196.45|193.57|196.34|193.46|0
1648192660000|2022-03-25 07:17:40|196.39|193.51|196.45|193.57|196.45|193.57|196.39|193.51|0
1648192670000|2022-03-25 07:17:50|196.55|193.67|196.55|193.67|196.6|193.72|196.55|193.67|0
1648192680000|2022-03-25 07:18:00|196.49|193.61|196.24|193.36|196.49|193.61|196.24|193.36|0
1648192690000|2022-03-25 07:18:10|196.29|193.41|196.24|193.36|196.29|193.41|196.24|193.36|0
1648192700000|2022-03-25 07:18:20|196.14|193.26|196.14|193.26|196.24|193.36|196.14|193.26|0
1648192710000|2022-03-25 07:18:30|196.03|193.15|196.03|193.15|196.03|193.15|196.03|193.15|0
1648192740000|2022-03-25 07:19:00|196.14|193.26|196.03|193.15|196.14|193.26|196.03|193.15|0
1648192750000|2022-03-25 07:19:10|195.93|193.05|195.93|193.05|195.93|193.05|195.93|193.05|0
1648192760000|2022-03-25 07:19:20|195.62|192.74|195.62|192.74|195.62|192.74|195.62|192.74|0
1648192780000|2022-03-25 07:19:40|195.67|192.79|195.83|192.95|195.83|192.95|195.67|192.79|0
1648192790000|2022-03-25 07:19:50|195.72|192.84|195.88|193|195.88|193|195.72|192.84|0
1648192800000|2022-03-25 07:20:00|195.93|193.05|195.93|193.05|196.03|193.15|195.93|193.05|0
1648192810000|2022-03-25 07:20:10|196.03|193.15|196.03|193.15|196.03|193.15|196.03|193.15|0
1648192820000|2022-03-25 07:20:20|195.93|193.05|195.83|192.95|195.93|193.05|195.83|192.95|0
1648192830000|2022-03-25 07:20:30|195.62|192.74|195.62|192.74|195.62|192.74|195.62|192.74|0
1648192840000|2022-03-25 07:20:40|195.72|192.84|195.72|192.84|195.72|192.84|195.67|192.79|0
1648192850000|2022-03-25 07:20:50|195.93|193.05|195.93|193.05|195.93|193.05|195.93|193.05|0
1648192860000|2022-03-25 07:21:00|195.83|192.95|195.62|192.74|195.88|193|195.62|192.74|0
1648192870000|2022-03-25 07:21:10|195.52|192.64|195.52|192.64|195.52|192.64|195.41|192.53|0
1648192880000|2022-03-25 07:21:20|195.62|192.74|195.62|192.74|195.62|192.74|195.62|192.74|0
1648192900000|2022-03-25 07:21:40|195.72|192.84|195.72|192.84|195.72|192.84|195.72|192.84|0
1648192910000|2022-03-25 07:21:50|195.67|192.79|195.67|192.79|195.72|192.84|195.67|192.79|0
1648192920000|2022-03-25 07:22:00|195.72|192.84|195.62|192.74|195.72|192.84|195.62|192.74|0
1648192930000|2022-03-25 07:22:10|195.57|192.69|195.62|192.74|195.62|192.74|195.52|192.64|0
1648192940000|2022-03-25 07:22:20|195.72|192.84|195.62|192.74|195.72|192.84|195.62|192.74|0
1648192950000|2022-03-25 07:22:30|195.52|192.64|195.26|192.38|195.52|192.64|195.26|192.38|0
1648192960000|2022-03-25 07:22:40|195.21|192.33|195.31|192.43|195.41|192.53|195.21|192.33|0
1648192970000|2022-03-25 07:22:50|195.41|192.53|195.36|192.48|195.41|192.53|195.36|192.48|0
1648192980000|2022-03-25 07:23:00|195.41|192.53|195.46|192.58|195.52|192.64|195.41|192.53|0
1648192990000|2022-03-25 07:23:10|195.52|192.64|195.21|192.33|195.52|192.64|195.21|192.33|0
1648193000000|2022-03-25 07:23:20|195|192.12|194.9|192.02|195|192.12|194.9|192.02|0
1648193010000|2022-03-25 07:23:30|194.95|192.07|194.9|192.02|194.95|192.07|194.9|192.02|0
1648193020000|2022-03-25 07:23:40|195.11|192.23|195.15|192.27|195.15|192.27|195.11|192.23|0
1648193030000|2022-03-25 07:23:50|195.11|192.23|195.11|192.23|195.11|192.23|195|192.12|0
1648193040000|2022-03-25 07:24:00|195.15|192.27|195.21|192.33|195.21|192.33|195.11|192.23|0
1648193050000|2022-03-25 07:24:10|195.41|192.53|195.41|192.53|195.52|192.64|195.41|192.53|0
1648193060000|2022-03-25 07:24:20|195.52|192.64|195.52|192.64|195.52|192.64|195.52|192.64|0
1648193070000|2022-03-25 07:24:30|195.41|192.53|195.41|192.53|195.52|192.64|195.41|192.53|0
1648193080000|2022-03-25 07:24:40|195.52|192.64|195.52|192.64|195.52|192.64|195.41|192.53|0
1648193090000|2022-03-25 07:24:50|195.67|192.79|195.62|192.74|195.67|192.79|195.62|192.74|0
1648193100000|2022-03-25 07:25:00|195.52|192.64|195.52|192.64|195.52|192.64|195.52|192.64|0
1648193110000|2022-03-25 07:25:10|195.46|192.58|195.52|192.64|195.52|192.64|195.41|192.53|0
1648193120000|2022-03-25 07:25:20|195.41|192.53|195.46|192.58|195.46|192.58|195.41|192.53|0
1648193130000|2022-03-25 07:25:30|195.52|192.64|195.46|192.58|195.52|192.64|195.46|192.58|0
1648193140000|2022-03-25 07:25:40|195.41|192.53|195.41|192.53|195.41|192.53|195.41|192.53|0
1648193150000|2022-03-25 07:25:50|195.36|192.48|195.41|192.53|195.41|192.53|195.36|192.48|0
1648193160000|2022-03-25 07:26:00|195.31|192.43|195.21|192.33|195.31|192.43|195.21|192.33|0
1648193170000|2022-03-25 07:26:10|195.15|192.27|195.26|192.38|195.26|192.38|195.15|192.27|0
1648193180000|2022-03-25 07:26:20|195.36|192.48|195.31|192.43|195.36|192.48|195.31|192.43|0
1648193190000|2022-03-25 07:26:30|195.26|192.38|195.26|192.38|195.31|192.43|195.26|192.38|0
1648193200000|2022-03-25 07:26:40|195.31|192.43|195.31|192.43|195.31|192.43|195.26|192.38|0
1648193210000|2022-03-25 07:26:50|195.41|192.53|195.52|192.64|195.52|192.64|195.41|192.53|0
1648193220000|2022-03-25 07:27:00|195.41|192.53|195.41|192.53|195.41|192.53|195.36|192.48|0
1648193230000|2022-03-25 07:27:10|195.52|192.64|195.62|192.74|195.62|192.74|195.52|192.64|0
1648193250000|2022-03-25 07:27:30|195.52|192.64|195.52|192.64|195.52|192.64|195.52|192.64|0
1648193260000|2022-03-25 07:27:40|195.56|192.68|195.56|192.68|195.56|192.68|195.56|192.68|0
1648193270000|2022-03-25 07:27:50|195.62|192.74|195.51|192.63|195.62|192.74|195.51|192.63|0
1648193290000|2022-03-25 07:28:10|195.41|192.53|195.41|192.53|195.41|192.53|195.41|192.53|0
1648193300000|2022-03-25 07:28:20|195.51|192.63|195.51|192.63|195.62|192.74|195.51|192.63|0
1648193310000|2022-03-25 07:28:30|195.41|192.53|195.36|192.48|195.41|192.53|195.31|192.43|0
1648193320000|2022-03-25 07:28:40|195.31|192.43|195.21|192.33|195.31|192.43|195.21|192.33|0
1648193330000|2022-03-25 07:28:50|195.31|192.43|195.26|192.38|195.31|192.43|195.26|192.38|0
1648193340000|2022-03-25 07:29:00|195.21|192.33|195.21|192.33|195.21|192.33|195.21|192.33|0
1648193350000|2022-03-25 07:29:10|195.1|192.22|194.9|192.02|195.1|192.22|194.9|192.02|0
1648193360000|2022-03-25 07:29:20|195|192.12|195|192.12|195|192.12|194.9|192.02|0
1648193370000|2022-03-25 07:29:30|195.1|192.22|195.1|192.22|195.1|192.22|195.1|192.22|0
1648193380000|2022-03-25 07:29:40|195|192.12|195|192.12|195|192.12|195|192.12|0
1648193400000|2022-03-25 07:30:00|195.1|192.22|195.46|192.58|195.62|192.74|195.1|192.22|0
1648193410000|2022-03-25 07:30:10|195.51|192.63|195.41|192.53|195.51|192.63|195.41|192.53|0
1648193420000|2022-03-25 07:30:20|195.46|192.58|195.46|192.58|195.46|192.58|195.41|192.53|0
1648193430000|2022-03-25 07:30:30|195.36|192.48|195.1|192.22|195.36|192.48|195.1|192.22|0
1648193440000|2022-03-25 07:30:40|195.21|192.33|195.21|192.33|195.21|192.33|195.21|192.33|0
1648193450000|2022-03-25 07:30:50|195.15|192.27|195.05|192.17|195.15|192.27|195.05|192.17|0
1648193460000|2022-03-25 07:31:00|195.1|192.22|195.15|192.27|195.21|192.33|195.1|192.22|0
1648193470000|2022-03-25 07:31:10|195.21|192.33|195.21|192.33|195.21|192.33|195.1|192.22|0
1648193480000|2022-03-25 07:31:20|195.31|192.43|195.1|192.22|195.31|192.43|195.1|192.22|0
1648193490000|2022-03-25 07:31:30|195.21|192.33|195.05|192.17|195.21|192.33|195.05|192.17|0
1648193500000|2022-03-25 07:31:40|195|192.12|195.1|192.22|195.1|192.22|195|192.12|0
1648193520000|2022-03-25 07:32:00|195.31|192.43|195.41|192.53|195.41|192.53|195.31|192.43|0
1648193530000|2022-03-25 07:32:10|195.31|192.43|195.25|192.37|195.31|192.43|195.21|192.33|0
1648193540000|2022-03-25 07:32:20|195.15|192.27|195.31|192.43|195.31|192.43|195.15|192.27|0
1648193550000|2022-03-25 07:32:30|195.25|192.37|195.25|192.37|195.25|192.37|195.25|192.37|0
1648193560000|2022-03-25 07:32:40|195.21|192.33|195.46|192.58|195.46|192.58|195.21|192.33|0
1648193570000|2022-03-25 07:32:50|195.51|192.63|195.41|192.53|195.51|192.63|195.41|192.53|0
1648193580000|2022-03-25 07:33:00|195.46|192.58|195.31|192.43|195.46|192.58|195.31|192.43|0
1648193590000|2022-03-25 07:33:10|195.2|192.32|195.31|192.43|195.31|192.43|195.2|192.32|0
1648193600000|2022-03-25 07:33:20|195.25|192.37|195.41|192.53|195.41|192.53|195.25|192.37|0
1648193610000|2022-03-25 07:33:30|195.51|192.63|195.41|192.53|195.51|192.63|195.41|192.53|0
1648193640000|2022-03-25 07:34:00|195.31|192.43|195.31|192.43|195.31|192.43|195.31|192.43|0
1648193650000|2022-03-25 07:34:10|195.41|192.53|195.72|192.84|195.72|192.84|195.41|192.53|0
1648193660000|2022-03-25 07:34:20|195.62|192.74|195.72|192.84|195.72|192.84|195.62|192.74|0
1648193670000|2022-03-25 07:34:30|195.66|192.78|195.72|192.84|195.72|192.84|195.66|192.78|0
1648193680000|2022-03-25 07:34:40|195.66|192.78|195.72|192.84|195.72|192.84|195.66|192.78|0
1648193690000|2022-03-25 07:34:50|195.62|192.74|195.62|192.74|195.62|192.74|195.62|192.74|0
1648193700000|2022-03-25 07:35:00|195.56|192.68|195.56|192.68|195.56|192.68|195.51|192.63|0
1648193710000|2022-03-25 07:35:10|195.72|192.84|195.82|192.94|195.82|192.94|195.72|192.84|0
1648193720000|2022-03-25 07:35:20|195.72|192.84|195.82|192.94|195.82|192.94|195.72|192.84|0
1648193730000|2022-03-25 07:35:30|195.77|192.89|195.72|192.84|195.77|192.89|195.72|192.84|0
1648193750000|2022-03-25 07:35:50|195.77|192.89|195.82|192.94|195.82|192.94|195.72|192.84|0
1648193760000|2022-03-25 07:36:00|195.72|192.84|195.61|192.73|195.72|192.84|195.61|192.73|0
1648193770000|2022-03-25 07:36:10|195.51|192.63|195.56|192.68|195.61|192.73|195.51|192.63|0
1648193780000|2022-03-25 07:36:20|195.61|192.73|195.46|192.58|195.61|192.73|195.46|192.58|0
1648193790000|2022-03-25 07:36:30|195.51|192.63|195.51|192.63|195.51|192.63|195.51|192.63|0
1648193800000|2022-03-25 07:36:40|195.46|192.58|195.2|192.32|195.46|192.58|195.2|192.32|0
1648193810000|2022-03-25 07:36:50|195.15|192.27|195.31|192.43|195.31|192.43|195.15|192.27|0
1648193820000|2022-03-25 07:37:00|195.25|192.37|195.25|192.37|195.25|192.37|195.2|192.32|0
1648193830000|2022-03-25 07:37:10|195.2|192.32|195.2|192.32|195.2|192.32|195.2|192.32|0
1648193840000|2022-03-25 07:37:20|195.25|192.37|195.31|192.43|195.31|192.43|195.2|192.32|0
1648193870000|2022-03-25 07:37:50|195.41|192.53|195.51|192.63|195.51|192.63|195.41|192.53|0
1648193880000|2022-03-25 07:38:00|195.56|192.68|195.2|192.32|195.56|192.68|195.2|192.32|0
1648193890000|2022-03-25 07:38:10|195.1|192.22|195|192.12|195.1|192.22|195|192.12|0
1648193910000|2022-03-25 07:38:30|195.1|192.22|195.2|192.32|195.2|192.32|195.1|192.22|0
1648193920000|2022-03-25 07:38:40|195.31|192.43|195.41|192.53|195.41|192.53|195.31|192.43|0
1648193930000|2022-03-25 07:38:50|195.61|192.73|195.72|192.84|195.72|192.84|195.61|192.73|0
1648193940000|2022-03-25 07:39:00|195.61|192.73|195.51|192.63|195.72|192.84|195.51|192.63|0
1648193950000|2022-03-25 07:39:10|195.41|192.53|195.31|192.43|195.41|192.53|195.31|192.43|0
1648193960000|2022-03-25 07:39:20|195.41|192.53|195.31|192.43|195.41|192.53|195.31|192.43|0
1648193970000|2022-03-25 07:39:30|195.2|192.32|195.31|192.43|195.31|192.43|195.2|192.32|0
1648193980000|2022-03-25 07:39:40|195.51|192.63|195.31|192.43|195.51|192.63|195.31|192.43|0
1648193990000|2022-03-25 07:39:50|195.35|192.47|195.41|192.53|195.41|192.53|195.35|192.47|0
1648194000000|2022-03-25 07:40:00|195.51|192.63|195.72|192.84|195.72|192.84|195.51|192.63|0
1648194010000|2022-03-25 07:40:10|195.66|192.78|195.66|192.78|195.72|192.84|195.66|192.78|0
1648194020000|2022-03-25 07:40:20|195.72|192.84|195.72|192.84|195.77|192.89|195.72|192.84|0
1648194030000|2022-03-25 07:40:30|195.66|192.78|195.66|192.78|195.66|192.78|195.66|192.78|0
1648194040000|2022-03-25 07:40:40|195.72|192.84|195.72|192.84|195.82|192.94|195.72|192.84|0
1648194050000|2022-03-25 07:40:50|195.77|192.89|195.82|192.94|195.82|192.94|195.72|192.84|0
1648194060000|2022-03-25 07:41:00|195.87|192.99|195.82|192.94|195.87|192.99|195.82|192.94|0
1648194070000|2022-03-25 07:41:10|195.77|192.89|195.72|192.84|195.82|192.94|195.72|192.84|0
1648194090000|2022-03-25 07:41:30|195.41|192.53|195.61|192.73|195.61|192.73|195.41|192.53|0
1648194100000|2022-03-25 07:41:40|195.66|192.78|195.72|192.84|195.72|192.84|195.66|192.78|0
1648194120000|2022-03-25 07:42:00|195.61|192.73|195.41|192.53|195.61|192.73|195.41|192.53|0
1648194140000|2022-03-25 07:42:20|195.51|192.63|195.3|192.42|195.51|192.63|195.3|192.42|0
1648194150000|2022-03-25 07:42:30|195.35|192.47|195.35|192.47|195.35|192.47|195.35|192.47|0
1648194160000|2022-03-25 07:42:40|195.3|192.42|195.35|192.47|195.35|192.47|195.2|192.32|0
1648194170000|2022-03-25 07:42:50|195.3|192.42|195.25|192.37|195.3|192.42|195.2|192.32|0
1648194180000|2022-03-25 07:43:00|195.3|192.42|195.1|192.22|195.3|192.42|195.1|192.22|0
1648194190000|2022-03-25 07:43:10|195.2|192.32|195.25|192.37|195.25|192.37|195.2|192.32|0
1648194200000|2022-03-25 07:43:20|195.35|192.47|195.41|192.53|195.41|192.53|195.3|192.42|0
1648194210000|2022-03-25 07:43:30|195.51|192.63|195.46|192.58|195.51|192.63|195.46|192.58|0
1648194220000|2022-03-25 07:43:40|195.41|192.53|195.3|192.42|195.41|192.53|195.3|192.42|0
1648194230000|2022-03-25 07:43:50|195.25|192.37|195.2|192.32|195.3|192.42|195.2|192.32|0
1648194240000|2022-03-25 07:44:00|195.25|192.37|195.2|192.32|195.25|192.37|195.2|192.32|0
1648194250000|2022-03-25 07:44:10|195.25|192.37|195.25|192.37|195.25|192.37|195.25|192.37|0
1648194260000|2022-03-25 07:44:20|195.3|192.42|195.3|192.42|195.3|192.42|195.25|192.37|0
1648194270000|2022-03-25 07:44:30|195.25|192.37|195.2|192.32|195.25|192.37|195.2|192.32|0
1648194280000|2022-03-25 07:44:40|195.25|192.37|195.25|192.37|195.25|192.37|195.25|192.37|0
1648194290000|2022-03-25 07:44:50|195.2|192.32|195.3|192.42|195.3|192.42|195.2|192.32|0
1648194300000|2022-03-25 07:45:00|195.25|192.37|195.2|192.32|195.25|192.37|195.2|192.32|0
1648194320000|2022-03-25 07:45:20|195.41|192.53|195.51|192.63|195.51|192.63|195.41|192.53|0
1648194330000|2022-03-25 07:45:30|195.41|192.53|195.71|192.83|195.71|192.83|195.41|192.53|0
1648194340000|2022-03-25 07:45:40|195.66|192.78|195.66|192.78|195.66|192.78|195.66|192.78|0
1648194350000|2022-03-25 07:45:50|195.71|192.83|195.82|192.94|195.82|192.94|195.71|192.83|0
1648194360000|2022-03-25 07:46:00|195.76|192.88|195.71|192.83|195.82|192.94|195.71|192.83|0
1648194370000|2022-03-25 07:46:10|195.76|192.88|195.76|192.88|195.76|192.88|195.76|192.88|0
1648194380000|2022-03-25 07:46:20|195.71|192.83|195.71|192.83|195.76|192.88|195.66|192.78|0
1648194390000|2022-03-25 07:46:30|195.76|192.88|195.51|192.63|195.76|192.88|195.51|192.63|0
1648194400000|2022-03-25 07:46:40|195.56|192.68|195.61|192.73|195.61|192.73|195.56|192.68|0
1648194410000|2022-03-25 07:46:50|195.56|192.68|195.66|192.78|195.66|192.78|195.56|192.68|0
1648194420000|2022-03-25 07:47:00|195.61|192.73|195.71|192.83|195.82|192.94|195.61|192.73|0
1648194430000|2022-03-25 07:47:10|195.56|192.68|195.45|192.57|195.56|192.68|195.45|192.57|0
1648194440000|2022-03-25 07:47:20|195.61|192.73|195.71|192.83|195.71|192.83|195.61|192.73|0
1648194450000|2022-03-25 07:47:30|195.82|192.94|195.82|192.94|195.82|192.94|195.82|192.94|0
1648194460000|2022-03-25 07:47:40|195.71|192.83|195.71|192.83|195.71|192.83|195.71|192.83|0
1648194480000|2022-03-25 07:48:00|195.56|192.68|195.56|192.68|195.56|192.68|195.56|192.68|0
1648194490000|2022-03-25 07:48:10|195.61|192.73|195.51|192.63|195.61|192.73|195.51|192.63|0
1648194500000|2022-03-25 07:48:20|195.45|192.57|195.51|192.63|195.51|192.63|195.45|192.57|0
1648194510000|2022-03-25 07:48:30|195.56|192.68|195.4|192.52|195.56|192.68|195.35|192.47|0
1648194520000|2022-03-25 07:48:40|195.3|192.42|195.3|192.42|195.3|192.42|195.3|192.42|0
1648194530000|2022-03-25 07:48:50|195.2|192.32|195.2|192.32|195.25|192.37|195.2|192.32|0
1648194540000|2022-03-25 07:49:00|195.25|192.37|195.2|192.32|195.25|192.37|195.2|192.32|0
1648194550000|2022-03-25 07:49:10|195.3|192.42|195.3|192.42|195.3|192.42|195.3|192.42|0
1648194560000|2022-03-25 07:49:20|195.51|192.63|195.4|192.52|195.51|192.63|195.4|192.52|0
1648194570000|2022-03-25 07:49:30|195.35|192.47|195.35|192.47|195.4|192.52|195.35|192.47|0
1648194580000|2022-03-25 07:49:40|195.3|192.42|195.35|192.47|195.4|192.52|195.3|192.42|0
1648194590000|2022-03-25 07:49:50|195.4|192.52|195.3|192.42|195.4|192.52|195.3|192.42|0
1648194600000|2022-03-25 07:50:00|195.35|192.47|195.51|192.63|195.51|192.63|195.35|192.47|0
1648194610000|2022-03-25 07:50:10|195.45|192.57|195.45|192.57|195.51|192.63|195.45|192.57|0
1648194620000|2022-03-25 07:50:20|195.51|192.63|195.82|192.94|195.82|192.94|195.4|192.52|0
1648194630000|2022-03-25 07:50:30|195.76|192.88|195.4|192.52|195.76|192.88|195.3|192.42|0
1648194640000|2022-03-25 07:50:40|195.45|192.57|195.45|192.57|195.51|192.63|195.45|192.57|0
1648194650000|2022-03-25 07:50:50|195.51|192.63|195.61|192.73|195.71|192.83|195.51|192.63|0
1648194660000|2022-03-25 07:51:00|195.71|192.83|195.61|192.73|195.71|192.83|195.61|192.73|0
1648194670000|2022-03-25 07:51:10|195.51|192.63|195.66|192.78|195.66|192.78|195.51|192.63|0
1648194680000|2022-03-25 07:51:20|195.61|192.73|195.71|192.83|195.81|192.93|195.61|192.73|0
1648194690000|2022-03-25 07:51:30|195.81|192.93|196.02|193.14|196.02|193.14|195.81|192.93|0
1648194700000|2022-03-25 07:51:40|195.92|193.04|195.92|193.04|195.92|193.04|195.92|193.04|0
1648194710000|2022-03-25 07:51:50|195.97|193.09|195.92|193.04|195.97|193.09|195.92|193.04|0
1648194720000|2022-03-25 07:52:00|195.86|192.98|195.86|192.98|195.86|192.98|195.81|192.93|0
1648194730000|2022-03-25 07:52:10|195.92|193.04|195.81|192.93|195.92|193.04|195.81|192.93|0
1648194740000|2022-03-25 07:52:20|195.86|192.98|195.86|192.98|195.86|192.98|195.86|192.98|0
1648194750000|2022-03-25 07:52:30|195.81|192.93|195.81|192.93|195.81|192.93|195.71|192.83|0
1648194760000|2022-03-25 07:52:40|195.92|193.04|195.92|193.04|195.92|193.04|195.92|193.04|0
1648194770000|2022-03-25 07:52:50|195.86|192.98|195.81|192.93|195.86|192.98|195.81|192.93|0
1648194780000|2022-03-25 07:53:00|195.92|193.04|195.86|192.98|195.92|193.04|195.86|192.98|0
1648194790000|2022-03-25 07:53:10|195.97|193.09|195.92|193.04|195.97|193.09|195.92|193.04|0
1648194800000|2022-03-25 07:53:20|195.86|192.98|195.86|192.98|195.86|192.98|195.86|192.98|0
1648194810000|2022-03-25 07:53:30|195.92|193.04|195.97|193.09|195.97|193.09|195.92|193.04|0
1648194820000|2022-03-25 07:53:40|196.02|193.14|196.02|193.14|196.12|193.24|195.97|193.09|0
1648194830000|2022-03-25 07:53:50|196.07|193.19|196.12|193.24|196.12|193.24|196.07|193.19|0
1648194840000|2022-03-25 07:54:00|196.17|193.29|196.12|193.24|196.17|193.29|196.12|193.24|0
1648194850000|2022-03-25 07:54:10|196.07|193.19|196.12|193.24|196.12|193.24|196.07|193.19|0
1648194860000|2022-03-25 07:54:20|196.17|193.29|196.17|193.29|196.17|193.29|196.17|193.29|0
1648194870000|2022-03-25 07:54:30|196.12|193.24|195.97|193.09|196.12|193.24|195.97|193.09|0
1648194880000|2022-03-25 07:54:40|196.23|193.35|195.97|193.09|196.23|193.35|195.97|193.09|0
1648194890000|2022-03-25 07:54:50|196.02|193.14|196.02|193.14|196.02|193.14|196.02|193.14|0
1648194900000|2022-03-25 07:55:00|195.97|193.09|195.92|193.04|195.97|193.09|195.92|193.04|0
1648194910000|2022-03-25 07:55:10|195.97|193.09|195.86|192.98|195.97|193.09|195.86|192.98|0
1648194920000|2022-03-25 07:55:20|195.92|193.04|196.02|193.14|196.02|193.14|195.92|193.04|0
1648194940000|2022-03-25 07:55:40|195.97|193.09|195.97|193.09|195.97|193.09|195.97|193.09|0
1648194950000|2022-03-25 07:55:50|196.12|193.24|196.02|193.14|196.12|193.24|196.02|193.14|0
1648194960000|2022-03-25 07:56:00|196.12|193.24|196.12|193.24|196.12|193.24|196.12|193.24|0
1648194970000|2022-03-25 07:56:10|196.17|193.29|196.12|193.24|196.22|193.34|196.12|193.24|0
1648194980000|2022-03-25 07:56:20|196.22|193.34|196.22|193.34|196.22|193.34|196.22|193.34|0
1648194990000|2022-03-25 07:56:30|196.33|193.45|196.33|193.45|196.33|193.45|196.33|193.45|0
1648195000000|2022-03-25 07:56:40|196.43|193.55|196.43|193.55|196.43|193.55|196.43|193.55|0
1648195010000|2022-03-25 07:56:50|196.38|193.5|196.22|193.34|196.38|193.5|196.22|193.34|0
1648195030000|2022-03-25 07:57:10|196.27|193.39|196.22|193.34|196.33|193.45|196.22|193.34|0
1648195040000|2022-03-25 07:57:20|196.33|193.45|196.12|193.24|196.33|193.45|196.12|193.24|0
1648195060000|2022-03-25 07:57:40|196.02|193.14|196.02|193.14|196.02|193.14|196.02|193.14|0
1648195070000|2022-03-25 07:57:50|196.12|193.24|196.12|193.24|196.12|193.24|196.12|193.24|0
1648195090000|2022-03-25 07:58:10|196.17|193.29|196.33|193.45|196.33|193.45|196.17|193.29|0
1648195100000|2022-03-25 07:58:20|196.48|193.6|196.43|193.55|196.48|193.6|196.43|193.55|0
1648195110000|2022-03-25 07:58:30|196.64|193.76|196.89|194.01|196.89|194.01|196.64|193.76|0
1648195120000|2022-03-25 07:58:40|196.95|194.07|196.74|193.86|196.95|194.07|196.74|193.86|0
1648195130000|2022-03-25 07:58:50|196.69|193.81|196.64|193.76|196.69|193.81|196.64|193.76|0
1648195140000|2022-03-25 07:59:00|196.74|193.86|196.95|194.07|196.95|194.07|196.74|193.86|0
1648195150000|2022-03-25 07:59:10|197|194.12|196.95|194.07|197|194.12|196.95|194.07|0
1648195160000|2022-03-25 07:59:20|196.89|194.01|196.74|193.86|196.89|194.01|196.74|193.86|0
1648195170000|2022-03-25 07:59:30|196.69|193.81|196.74|193.86|196.74|193.86|196.69|193.81|0
1648195180000|2022-03-25 07:59:40|196.84|193.96|196.74|193.86|196.84|193.96|196.74|193.86|0
1648195190000|2022-03-25 07:59:50|196.84|193.96|196.95|194.07|196.95|194.07|196.84|193.96|0
1648195200000|2022-03-25 08:00:00|196.64|193.76|196.53|193.65|196.84|193.96|196.53|193.65|0
1648195210000|2022-03-25 08:00:10|196.64|193.76|196.74|193.86|196.74|193.86|196.64|193.76|0
1648195220000|2022-03-25 08:00:20|196.64|193.76|196.69|193.81|196.84|193.96|196.64|193.76|0
1648195230000|2022-03-25 08:00:30|196.43|193.55|196.33|193.45|196.43|193.55|196.33|193.45|0
1648195240000|2022-03-25 08:00:40|196.43|193.55|196.43|193.55|196.43|193.55|196.22|193.34|0
1648195250000|2022-03-25 08:00:50|196.33|193.45|196.22|193.34|196.33|193.45|196.22|193.34|0
1648195260000|2022-03-25 08:01:00|196.27|193.39|196.53|193.65|196.53|193.65|196.27|193.39|0
1648195270000|2022-03-25 08:01:10|196.43|193.55|195.91|193.03|196.43|193.55|195.91|193.03|0
1648195280000|2022-03-25 08:01:20|196.22|193.34|196.12|193.24|196.22|193.34|196.07|193.19|0
1648195290000|2022-03-25 08:01:30|196.02|193.14|195.96|193.08|196.02|193.14|195.91|193.03|0
1648195300000|2022-03-25 08:01:40|196.02|193.14|196.02|193.14|196.02|193.14|196.02|193.14|0
1648195310000|2022-03-25 08:01:50|195.81|192.93|196.02|193.14|196.02|193.14|195.81|192.93|0
1648195320000|2022-03-25 08:02:00|196.12|193.24|196.12|193.24|196.12|193.24|196.12|193.24|0
1648195330000|2022-03-25 08:02:10|196.07|193.19|196.38|193.5|196.43|193.55|196.02|193.14|0
1648195340000|2022-03-25 08:02:20|196.43|193.55|196.43|193.55|196.53|193.65|196.43|193.55|0
1648195350000|2022-03-25 08:02:30|196.53|193.65|196.63|193.75|196.64|193.76|196.53|193.65|0
1648195360000|2022-03-25 08:02:40|196.74|193.86|196.74|193.86|196.84|193.96|196.74|193.86|0
1648195370000|2022-03-25 08:02:50|196.79|193.91|196.84|193.96|196.84|193.96|196.74|193.86|0
1648195380000|2022-03-25 08:03:00|197.25|194.37|197.25|194.37|197.25|194.37|197.25|194.37|0
1648195390000|2022-03-25 08:03:10|197.15|194.27|197.1|194.22|197.25|194.37|197.1|194.22|0
1648195400000|2022-03-25 08:03:20|197.05|194.17|196.84|193.96|197.05|194.17|196.84|193.96|0
1648195410000|2022-03-25 08:03:30|196.53|193.65|196.94|194.06|196.94|194.06|196.53|193.65|0
1648195420000|2022-03-25 08:03:40|196.74|193.86|196.74|193.86|196.74|193.86|196.74|193.86|0
1648195430000|2022-03-25 08:03:50|196.68|193.8|196.74|193.86|196.74|193.86|196.63|193.75|0
1648195440000|2022-03-25 08:04:00|196.43|193.55|196.53|193.65|196.63|193.75|196.43|193.55|0
1648195450000|2022-03-25 08:04:10|196.43|193.55|196.27|193.39|196.43|193.55|196.27|193.39|0
1648195460000|2022-03-25 08:04:20|196.12|193.24|196.12|193.24|196.17|193.29|196.02|193.14|0
1648195480000|2022-03-25 08:04:40|196.07|193.19|195.91|193.03|196.07|193.19|195.91|193.03|0
1648195490000|2022-03-25 08:04:50|195.71|192.83|195.6|192.72|195.71|192.83|195.6|192.72|0
1648195500000|2022-03-25 08:05:00|195.5|192.62|195.4|192.52|195.5|192.62|195.4|192.52|0
1648195510000|2022-03-25 08:05:10|195.3|192.42|195.09|192.21|195.35|192.47|195.09|192.21|0
1648195520000|2022-03-25 08:05:20|194.89|192.01|194.99|192.11|194.99|192.11|194.89|192.01|0
1648195530000|2022-03-25 08:05:30|195.09|192.21|194.68|191.8|195.09|192.21|194.68|191.8|0
1648195540000|2022-03-25 08:05:40|194.58|191.7|194.78|191.9|194.78|191.9|194.48|191.6|0
1648195550000|2022-03-25 08:05:50|194.68|191.8|194.37|191.49|194.68|191.8|194.37|191.49|0
1648195560000|2022-03-25 08:06:00|194.58|191.7|194.42|191.54|194.58|191.7|194.42|191.54|0
1648195570000|2022-03-25 08:06:10|194.37|191.49|194.37|191.49|194.47|191.59|194.37|191.49|0
1648195580000|2022-03-25 08:06:20|194.17|191.29|194.17|191.29|194.17|191.29|194.17|191.29|0
1648195590000|2022-03-25 08:06:30|193.96|191.08|194.27|191.39|194.27|191.39|193.96|191.08|0
1648195600000|2022-03-25 08:06:40|194.47|191.59|194.37|191.49|194.47|191.59|194.27|191.39|0
1648195610000|2022-03-25 08:06:50|194.47|191.59|194.37|191.49|194.47|191.59|194.37|191.49|0
1648195620000|2022-03-25 08:07:00|194.27|191.39|193.96|191.08|194.27|191.39|193.96|191.08|0
1648195630000|2022-03-25 08:07:10|193.86|190.98|193.45|190.57|193.86|190.98|193.45|190.57|0
1648195640000|2022-03-25 08:07:20|193.25|190.37|193.25|190.37|193.35|190.47|193.25|190.37|0
1648195650000|2022-03-25 08:07:30|193.35|190.47|193.25|190.37|193.35|190.47|193.15|190.27|0
1648195660000|2022-03-25 08:07:40|193.15|190.27|193.25|190.37|193.25|190.37|193.04|190.16|0
1648195670000|2022-03-25 08:07:50|193.15|190.27|193.15|190.27|193.15|190.27|193.04|190.16|0
1648195680000|2022-03-25 08:08:00|193.25|190.37|193.6|190.72|193.6|190.72|193.25|190.37|0
1648195690000|2022-03-25 08:08:10|193.55|190.67|193.55|190.67|193.55|190.67|193.45|190.57|0
1648195700000|2022-03-25 08:08:20|193.76|190.88|193.55|190.67|193.76|190.88|193.5|190.62|0
1648195710000|2022-03-25 08:08:30|193.5|190.62|193.15|190.27|193.5|190.62|193.15|190.27|0
1648195720000|2022-03-25 08:08:40|193.04|190.16|193.04|190.16|193.15|190.27|193.04|190.16|0
1648195730000|2022-03-25 08:08:50|193.25|190.37|193.15|190.27|193.25|190.37|193.04|190.16|0
1648195740000|2022-03-25 08:09:00|193.09|190.21|193.25|190.37|193.25|190.37|193.09|190.21|0
1648195750000|2022-03-25 08:09:10|193.15|190.27|193.15|190.27|193.15|190.27|193.09|190.21|0
1648195760000|2022-03-25 08:09:20|193.09|190.21|193.04|190.16|193.09|190.21|192.94|190.06|0
1648195770000|2022-03-25 08:09:30|192.94|190.06|192.79|189.91|192.94|190.06|192.79|189.91|0
1648195780000|2022-03-25 08:09:40|192.58|189.7|192.38|189.5|192.58|189.7|192.38|189.5|0
1648195790000|2022-03-25 08:09:50|192.43|189.55|192.84|189.96|192.84|189.96|192.43|189.55|0
1648195800000|2022-03-25 08:10:00|192.74|189.86|192.84|189.96|192.84|189.96|192.74|189.86|0
1648195810000|2022-03-25 08:10:10|192.74|189.86|192.53|189.65|192.74|189.86|192.53|189.65|0
1648195820000|2022-03-25 08:10:20|192.43|189.55|192.13|189.25|192.43|189.55|192.13|189.25|0
1648195830000|2022-03-25 08:10:30|191.72|188.84|190.86|187.98|191.72|188.84|190.86|187.98|0
1648195840000|2022-03-25 08:10:40|190.71|187.83|190.71|187.83|190.91|188.03|190.61|187.73|0
1648195850000|2022-03-25 08:10:50|190.61|187.73|190.5|187.62|190.61|187.73|190.5|187.62|0
1648195860000|2022-03-25 08:11:00|190.61|187.73|190.61|187.73|190.71|187.83|190.61|187.73|0
1648195870000|2022-03-25 08:11:10|190.86|187.98|191.01|188.13|191.01|188.13|190.81|187.93|0
1648195880000|2022-03-25 08:11:20|190.86|187.98|191.31|188.43|191.31|188.43|190.86|187.98|0
1648195890000|2022-03-25 08:11:30|191.42|188.54|190.96|188.08|191.42|188.54|190.96|188.08|0
1648195900000|2022-03-25 08:11:40|191.01|188.13|190.91|188.03|191.21|188.33|190.91|188.03|0
1648195910000|2022-03-25 08:11:50|191.11|188.23|191.16|188.28|191.16|188.28|191.11|188.23|0
1648195920000|2022-03-25 08:12:00|191.21|188.33|191.31|188.43|191.42|188.54|191.21|188.33|0
1648195930000|2022-03-25 08:12:10|191.41|188.53|191.31|188.43|191.46|188.58|191.31|188.43|0
1648195940000|2022-03-25 08:12:20|191.21|188.33|191.11|188.23|191.21|188.33|191.01|188.13|0
1648195950000|2022-03-25 08:12:30|191.01|188.13|190.91|188.03|191.01|188.13|190.81|187.93|0
1648195960000|2022-03-25 08:12:40|190.81|187.93|191.06|188.18|191.06|188.18|190.81|187.93|0
1648195970000|2022-03-25 08:12:50|191.01|188.13|191.01|188.13|191.01|188.13|190.81|187.93|0
1648195980000|2022-03-25 08:13:00|190.71|187.83|190.6|187.72|190.71|187.83|190.6|187.72|0
1648195990000|2022-03-25 08:13:10|190.65|187.77|190.6|187.72|190.65|187.77|190.5|187.62|0
1648196000000|2022-03-25 08:13:20|190.5|187.62|190.6|187.72|190.6|187.72|190.45|187.57|0
1648196010000|2022-03-25 08:13:30|190.55|187.67|190.71|187.83|190.75|187.87|190.55|187.67|0
1648196020000|2022-03-25 08:13:40|190.5|187.62|190.71|187.83|190.71|187.83|190.5|187.62|0
1648196030000|2022-03-25 08:13:50|190.81|187.93|190.5|187.62|190.81|187.93|190.5|187.62|0
1648196040000|2022-03-25 08:14:00|190.65|187.77|190.71|187.83|190.71|187.83|190.65|187.77|0
1648196050000|2022-03-25 08:14:10|190.81|187.93|190.81|187.93|190.81|187.93|190.81|187.93|0
1648196060000|2022-03-25 08:14:20|190.65|187.77|190.6|187.72|190.65|187.77|190.6|187.72|0
1648196070000|2022-03-25 08:14:30|190.5|187.62|190.5|187.62|190.65|187.77|190.5|187.62|0
1648196080000|2022-03-25 08:14:40|190.6|187.72|190.7|187.82|190.7|187.82|190.6|187.72|0
1648196090000|2022-03-25 08:14:50|190.6|187.72|190.45|187.57|190.6|187.72|190.45|187.57|0
1648196100000|2022-03-25 08:15:00|190.5|187.62|190.6|187.72|190.6|187.72|190.4|187.52|0
1648196110000|2022-03-25 08:15:10|190.5|187.62|190.5|187.62|190.5|187.62|190.4|187.52|0
1648196120000|2022-03-25 08:15:20|190.4|187.52|190.1|187.22|190.4|187.52|190.1|187.22|0
1648196130000|2022-03-25 08:15:30|190.2|187.32|190.1|187.22|190.2|187.32|190.1|187.22|0
1648196140000|2022-03-25 08:15:40|190.2|187.32|190.5|187.62|190.5|187.62|190.1|187.22|0
1648196150000|2022-03-25 08:15:50|190.55|187.67|190.55|187.67|190.55|187.67|190.55|187.67|0
1648196160000|2022-03-25 08:16:00|190.6|187.72|190.5|187.62|190.6|187.72|190.5|187.62|0
1648196170000|2022-03-25 08:16:10|190.4|187.52|190.5|187.62|190.5|187.62|190.4|187.52|0
1648196180000|2022-03-25 08:16:20|190.35|187.47|190.4|187.52|190.45|187.57|190.25|187.37|0
1648196190000|2022-03-25 08:16:30|190.35|187.47|190.6|187.72|190.6|187.72|190.35|187.47|0
1648196200000|2022-03-25 08:16:40|190.5|187.62|190.3|187.42|190.5|187.62|190.3|187.42|0
1648196210000|2022-03-25 08:16:50|190.2|187.32|190.3|187.42|190.3|187.42|190.2|187.32|0
1648196220000|2022-03-25 08:17:00|190.35|187.47|190.25|187.37|190.4|187.52|190.25|187.37|0
1648196230000|2022-03-25 08:17:10|190.3|187.42|190.5|187.62|190.5|187.62|190.2|187.32|0
1648196240000|2022-03-25 08:17:20|190.6|187.72|190.6|187.72|190.6|187.72|190.55|187.67|0
1648196250000|2022-03-25 08:17:30|190.55|187.67|190.3|187.42|190.7|187.82|190.3|187.42|0
1648196260000|2022-03-25 08:17:40|190.2|187.32|190.2|187.32|190.25|187.37|190.2|187.32|0
1648196270000|2022-03-25 08:17:50|190.15|187.27|190|187.12|190.15|187.27|190|187.12|0
1648196280000|2022-03-25 08:18:00|187.85|184.97|187.44|184.56|187.85|184.97|187.44|184.56|0
1648196290000|2022-03-25 08:18:10|189.04|186.16|190.63|187.75|190.63|187.75|189.04|186.16|0
1648196300000|2022-03-25 08:18:20|190.53|187.65|190.33|187.45|190.53|187.65|190.33|187.45|0
1648196310000|2022-03-25 08:18:30|190.43|187.55|190.53|187.65|190.53|187.65|190.43|187.55|0
1648196320000|2022-03-25 08:18:40|190.63|187.75|190.03|187.15|190.73|187.85|190.03|187.15|0
1648196330000|2022-03-25 08:18:50|190.08|187.2|190.23|187.35|190.23|187.35|190.08|187.2|0
1648196340000|2022-03-25 08:19:00|190.28|187.4|190.23|187.35|190.33|187.45|190.23|187.35|0
1648196350000|2022-03-25 08:19:10|190.13|187.25|190.28|187.4|190.33|187.45|190.13|187.25|0
1648196360000|2022-03-25 08:19:20|190.33|187.45|190.33|187.45|190.33|187.45|190.33|187.45|0
1648196370000|2022-03-25 08:19:30|190.43|187.55|189.83|186.95|190.43|187.55|189.83|186.95|0
1648196380000|2022-03-25 08:19:40|190.03|187.15|189.83|186.95|190.03|187.15|189.83|186.95|0
1648196390000|2022-03-25 08:19:50|189.93|187.05|189.73|186.85|189.93|187.05|189.73|186.85|0
1648196400000|2022-03-25 08:20:00|189.83|186.95|189.93|187.05|189.93|187.05|189.73|186.85|0
1648196410000|2022-03-25 08:20:10|189.88|187|189.88|187|190.03|187.15|189.88|187|0
1648196420000|2022-03-25 08:20:20|189.83|186.95|189.93|187.05|189.93|187.05|189.63|186.75|0
1648196430000|2022-03-25 08:20:30|190.08|187.2|190.03|187.15|190.08|187.2|190.03|187.15|0
1648196440000|2022-03-25 08:20:40|189.93|187.05|190.03|187.15|190.03|187.15|189.93|187.05|0
1648196450000|2022-03-25 08:20:50|190.13|187.25|190.23|187.35|190.33|187.45|190.13|187.25|0
1648196460000|2022-03-25 08:21:00|190.13|187.25|190.23|187.35|190.23|187.35|190.13|187.25|0
1648196480000|2022-03-25 08:21:20|190.13|187.25|190.13|187.25|190.13|187.25|190.13|187.25|0
1648196490000|2022-03-25 08:21:30|190.23|187.35|190.13|187.25|190.23|187.35|190.13|187.25|0
1648196500000|2022-03-25 08:21:40|190.23|187.35|190.33|187.45|190.33|187.45|190.23|187.35|0
1648196510000|2022-03-25 08:21:50|190.43|187.55|190.48|187.6|190.48|187.6|190.43|187.55|0
1648196520000|2022-03-25 08:22:00|190.53|187.65|190.78|187.9|190.78|187.9|190.53|187.65|0
1648196530000|2022-03-25 08:22:10|190.84|187.96|190.78|187.9|190.84|187.96|190.74|187.86|0
1648196540000|2022-03-25 08:22:20|190.84|187.96|190.94|188.06|190.94|188.06|190.84|187.96|0
1648196550000|2022-03-25 08:22:30|190.84|187.96|190.84|187.96|190.89|188.01|190.84|187.96|0
1648196570000|2022-03-25 08:22:50|190.89|188.01|190.78|187.9|190.89|188.01|190.78|187.9|0
1648196580000|2022-03-25 08:23:00|190.63|187.75|190.78|187.9|190.78|187.9|190.63|187.75|0
1648196590000|2022-03-25 08:23:10|190.84|187.96|190.84|187.96|190.94|188.06|190.84|187.96|0
1648196600000|2022-03-25 08:23:20|190.94|188.06|190.88|188|190.94|188.06|190.84|187.96|0
1648196610000|2022-03-25 08:23:30|190.78|187.9|190.63|187.75|190.78|187.9|190.63|187.75|0
1648196620000|2022-03-25 08:23:40|190.58|187.7|190.53|187.65|190.58|187.7|190.53|187.65|0
1648196630000|2022-03-25 08:23:50|190.48|187.6|190.28|187.4|190.48|187.6|190.28|187.4|0
1648196640000|2022-03-25 08:24:00|190.33|187.45|190.53|187.65|190.53|187.65|190.33|187.45|0
1648196650000|2022-03-25 08:24:10|190.43|187.55|190.43|187.55|190.43|187.55|190.38|187.5|0
1648196660000|2022-03-25 08:24:20|190.38|187.5|190.43|187.55|190.43|187.55|190.38|187.5|0
1648196670000|2022-03-25 08:24:30|190.53|187.65|190.53|187.65|190.53|187.65|190.53|187.65|0
1648196680000|2022-03-25 08:24:40|190.63|187.75|190.53|187.65|190.63|187.75|190.53|187.65|0
1648196690000|2022-03-25 08:24:50|190.63|187.75|190.58|187.7|190.68|187.8|190.58|187.7|0
1648196700000|2022-03-25 08:25:00|190.63|187.75|190.53|187.65|190.63|187.75|190.53|187.65|0
1648196710000|2022-03-25 08:25:10|190.48|187.6|190.48|187.6|190.48|187.6|190.48|187.6|0
1648196720000|2022-03-25 08:25:20|190.53|187.65|190.63|187.75|190.63|187.75|190.53|187.65|0
1648196730000|2022-03-25 08:25:30|190.84|187.96|190.84|187.96|190.84|187.96|190.78|187.9|0
1648196740000|2022-03-25 08:25:40|190.73|187.85|190.94|188.06|190.94|188.06|190.73|187.85|0
1648196750000|2022-03-25 08:25:50|190.88|188|190.94|188.06|190.94|188.06|190.84|187.96|0
1648196770000|2022-03-25 08:26:10|191.04|188.16|190.94|188.06|191.04|188.16|190.94|188.06|0
1648196780000|2022-03-25 08:26:20|190.84|187.96|190.73|187.85|190.84|187.96|190.73|187.85|0
1648196790000|2022-03-25 08:26:30|190.63|187.75|190.73|187.85|190.73|187.85|190.63|187.75|0
1648196800000|2022-03-25 08:26:40|190.84|187.96|190.84|187.96|190.84|187.96|190.84|187.96|0
1648196810000|2022-03-25 08:26:50|190.94|188.06|191.14|188.26|191.14|188.26|190.94|188.06|0
1648196820000|2022-03-25 08:27:00|191.04|188.16|191.14|188.26|191.14|188.26|191.04|188.16|0
1648196830000|2022-03-25 08:27:10|191.19|188.31|191.24|188.36|191.24|188.36|191.19|188.31|0
1648196840000|2022-03-25 08:27:20|191.14|188.26|191.04|188.16|191.19|188.31|191.04|188.16|0
1648196850000|2022-03-25 08:27:30|191.09|188.21|190.83|187.95|191.09|188.21|190.83|187.95|0
1648196860000|2022-03-25 08:27:40|190.94|188.06|190.94|188.06|190.94|188.06|190.83|187.95|0
1648196870000|2022-03-25 08:27:50|190.98|188.1|191.04|188.16|191.04|188.16|190.94|188.06|0
1648196880000|2022-03-25 08:28:00|190.94|188.06|191.09|188.21|191.24|188.36|190.94|188.06|0
1648196890000|2022-03-25 08:28:10|191.14|188.26|190.98|188.1|191.14|188.26|190.98|188.1|0
1648196900000|2022-03-25 08:28:20|191.04|188.16|190.94|188.06|191.04|188.16|190.94|188.06|0
1648196910000|2022-03-25 08:28:30|190.83|187.95|190.94|188.06|190.94|188.06|190.83|187.95|0
1648196920000|2022-03-25 08:28:40|191.04|188.16|190.98|188.1|191.04|188.16|190.94|188.06|0
1648196930000|2022-03-25 08:28:50|191.09|188.21|191.09|188.21|191.09|188.21|191.04|188.16|0
1648196940000|2022-03-25 08:29:00|191.24|188.36|191.24|188.36|191.24|188.36|191.24|188.36|0
1648196950000|2022-03-25 08:29:10|191.14|188.26|191.09|188.21|191.14|188.26|191.04|188.16|0
1648196960000|2022-03-25 08:29:20|190.98|188.1|191.09|188.21|191.14|188.26|190.98|188.1|0
1648196970000|2022-03-25 08:29:30|191.14|188.26|191.09|188.21|191.14|188.26|191.04|188.16|0
1648196980000|2022-03-25 08:29:40|191.14|188.26|191.04|188.16|191.14|188.26|191.04|188.16|0
1648196990000|2022-03-25 08:29:50|191.09|188.21|190.94|188.06|191.09|188.21|190.94|188.06|0
1648197000000|2022-03-25 08:30:00|190.88|188|190.83|187.95|190.88|188|190.83|187.95|0
1648197010000|2022-03-25 08:30:10|190.63|187.75|190.53|187.65|190.63|187.75|190.53|187.65|0
1648197020000|2022-03-25 08:30:20|190.43|187.55|190.63|187.75|190.68|187.8|190.43|187.55|0
1648197030000|2022-03-25 08:30:30|190.53|187.65|190.73|187.85|190.73|187.85|190.53|187.65|0
1648197040000|2022-03-25 08:30:40|190.68|187.8|190.53|187.65|190.68|187.8|190.53|187.65|0
1648197050000|2022-03-25 08:30:50|190.63|187.75|190.63|187.75|190.63|187.75|190.63|187.75|0
1648197060000|2022-03-25 08:31:00|190.68|187.8|190.93|188.05|190.93|188.05|190.68|187.8|0
1648197070000|2022-03-25 08:31:10|190.98|188.1|190.93|188.05|191.04|188.16|190.93|188.05|0
1648197090000|2022-03-25 08:31:30|190.83|187.95|190.88|188|190.88|188|190.83|187.95|0
1648197100000|2022-03-25 08:31:40|190.98|188.1|190.73|187.85|190.98|188.1|190.73|187.85|0
1648197110000|2022-03-25 08:31:50|190.78|187.9|190.88|188|190.88|188|190.78|187.9|0
1648197120000|2022-03-25 08:32:00|190.83|187.95|191.24|188.36|191.24|188.36|190.83|187.95|0
1648197130000|2022-03-25 08:32:10|191.29|188.41|191.34|188.46|191.34|188.46|191.29|188.41|0
1648197140000|2022-03-25 08:32:20|191.49|188.61|191.34|188.46|191.49|188.61|191.34|188.46|0
1648197160000|2022-03-25 08:32:40|191.39|188.51|191.34|188.46|191.44|188.56|191.34|188.46|0
1648197170000|2022-03-25 08:32:50|191.29|188.41|191.34|188.46|191.34|188.46|191.29|188.41|0
1648197180000|2022-03-25 08:33:00|191.29|188.41|191.34|188.46|191.34|188.46|191.29|188.41|0
1648197190000|2022-03-25 08:33:10|191.39|188.51|191.44|188.56|191.54|188.66|191.39|188.51|0
1648197200000|2022-03-25 08:33:20|191.34|188.46|191.14|188.26|191.34|188.46|191.14|188.26|0
1648197210000|2022-03-25 08:33:30|191.04|188.16|191.14|188.26|191.14|188.26|191.04|188.16|0
1648197220000|2022-03-25 08:33:40|191.04|188.16|190.88|188|191.04|188.16|190.83|187.95|0
1648197230000|2022-03-25 08:33:50|190.93|188.05|190.98|188.1|191.04|188.16|190.93|188.05|0
1648197240000|2022-03-25 08:34:00|191.03|188.15|191.03|188.15|191.03|188.15|190.98|188.1|0
1648197250000|2022-03-25 08:34:10|191.14|188.26|191.29|188.41|191.29|188.41|191.14|188.26|0
1648197260000|2022-03-25 08:34:20|191.34|188.46|191.24|188.36|191.34|188.46|191.24|188.36|0
1648197270000|2022-03-25 08:34:30|191.34|188.46|191.24|188.36|191.34|188.46|191.24|188.36|0
1648197280000|2022-03-25 08:34:40|191.34|188.46|191.44|188.56|191.44|188.56|191.34|188.46|0
1648197300000|2022-03-25 08:35:00|191.54|188.66|191.39|188.51|191.54|188.66|191.39|188.51|0
1648197310000|2022-03-25 08:35:10|191.44|188.56|191.34|188.46|191.49|188.61|191.34|188.46|0
1648197330000|2022-03-25 08:35:30|191.44|188.56|191.34|188.46|191.44|188.56|191.34|188.46|0
1648197340000|2022-03-25 08:35:40|191.44|188.56|191.44|188.56|191.54|188.66|191.39|188.51|0
1648197350000|2022-03-25 08:35:50|191.39|188.51|191.44|188.56|191.44|188.56|191.34|188.46|0
1648197360000|2022-03-25 08:36:00|191.49|188.61|191.49|188.61|191.49|188.61|191.49|188.61|0
1648197370000|2022-03-25 08:36:10|191.54|188.66|191.64|188.76|191.64|188.76|191.54|188.66|0
1648197380000|2022-03-25 08:36:20|191.74|188.86|191.74|188.86|191.74|188.86|191.64|188.76|0
1648197390000|2022-03-25 08:36:30|191.64|188.76|191.69|188.81|191.69|188.81|191.64|188.76|0
1648197400000|2022-03-25 08:36:40|191.64|188.76|191.64|188.76|191.64|188.76|191.54|188.66|0
1648197410000|2022-03-25 08:36:50|191.59|188.71|191.59|188.71|191.59|188.71|191.59|188.71|0
1648197420000|2022-03-25 08:37:00|191.64|188.76|191.54|188.66|191.64|188.76|191.54|188.66|0
1648197430000|2022-03-25 08:37:10|191.64|188.76|191.64|188.76|191.64|188.76|191.64|188.76|0
1648197460000|2022-03-25 08:37:40|191.54|188.66|191.54|188.66|191.54|188.66|191.54|188.66|0
1648197470000|2022-03-25 08:37:50|191.64|188.76|191.44|188.56|191.64|188.76|191.44|188.56|0
1648197480000|2022-03-25 08:38:00|191.24|188.36|191.24|188.36|191.24|188.36|191.24|188.36|0
1648197490000|2022-03-25 08:38:10|191.28|188.4|191.28|188.4|191.34|188.46|191.28|188.4|0
1648197500000|2022-03-25 08:38:20|191.24|188.36|191.34|188.46|191.34|188.46|191.24|188.36|0
1648197510000|2022-03-25 08:38:30|191.54|188.66|191.59|188.71|191.64|188.76|191.54|188.66|0
1648197520000|2022-03-25 08:38:40|191.54|188.66|191.34|188.46|191.59|188.71|191.34|188.46|0
1648197530000|2022-03-25 08:38:50|191.39|188.51|191.54|188.66|191.54|188.66|191.39|188.51|0
1648197540000|2022-03-25 08:39:00|191.49|188.61|191.34|188.46|191.49|188.61|191.34|188.46|0
1648197550000|2022-03-25 08:39:10|191.39|188.51|191.34|188.46|191.39|188.51|191.34|188.46|0
1648197560000|2022-03-25 08:39:20|191.39|188.51|191.34|188.46|191.39|188.51|191.34|188.46|0
1648197570000|2022-03-25 08:39:30|191.54|188.66|191.59|188.71|191.59|188.71|191.54|188.66|0
1648197580000|2022-03-25 08:39:40|191.64|188.76|191.64|188.76|191.64|188.76|191.64|188.76|0
1648197590000|2022-03-25 08:39:50|191.74|188.86|191.54|188.66|191.84|188.96|191.54|188.66|0
1648197600000|2022-03-25 08:40:00|191.59|188.71|191.54|188.66|191.64|188.76|191.54|188.66|0
1648197610000|2022-03-25 08:40:10|191.44|188.56|191.39|188.51|191.44|188.56|191.34|188.46|0
1648197620000|2022-03-25 08:40:20|191.34|188.46|191.03|188.15|191.34|188.46|191.03|188.15|0
1648197630000|2022-03-25 08:40:30|191.24|188.36|191.18|188.3|191.24|188.36|191.13|188.25|0
1648197640000|2022-03-25 08:40:40|191.24|188.36|191.18|188.3|191.24|188.36|191.18|188.3|0
1648197650000|2022-03-25 08:40:50|191.28|188.4|191.24|188.36|191.28|188.4|191.18|188.3|0
1648197660000|2022-03-25 08:41:00|191.18|188.3|191.34|188.46|191.34|188.46|191.18|188.3|0
1648197670000|2022-03-25 08:41:10|191.23|188.35|191.23|188.35|191.23|188.35|191.23|188.35|0
1648197680000|2022-03-25 08:41:20|191.34|188.46|191.23|188.35|191.34|188.46|191.23|188.35|0
1648197690000|2022-03-25 08:41:30|191.13|188.25|191.44|188.56|191.44|188.56|191.13|188.25|0
1648197700000|2022-03-25 08:41:40|191.34|188.46|191.34|188.46|191.34|188.46|191.34|188.46|0
1648197720000|2022-03-25 08:42:00|191.38|188.5|191.34|188.46|191.38|188.5|191.34|188.46|0
1648197730000|2022-03-25 08:42:10|191.38|188.5|191.44|188.56|191.44|188.56|191.38|188.5|0
1648197740000|2022-03-25 08:42:20|191.54|188.66|191.54|188.66|191.54|188.66|191.54|188.66|0
1648197750000|2022-03-25 08:42:30|191.64|188.76|191.74|188.86|191.74|188.86|191.64|188.76|0
1648197770000|2022-03-25 08:42:50|191.84|188.96|192.05|189.17|192.05|189.17|191.84|188.96|0
1648197790000|2022-03-25 08:43:10|192.15|189.27|192.05|189.17|192.15|189.27|192.05|189.17|0
1648197800000|2022-03-25 08:43:20|192.09|189.21|192.15|189.27|192.15|189.27|192.09|189.21|0
1648197810000|2022-03-25 08:43:30|192.05|189.17|191.94|189.06|192.05|189.17|191.94|189.06|0
1648197820000|2022-03-25 08:43:40|192.05|189.17|191.94|189.06|192.05|189.17|191.94|189.06|0
1648197830000|2022-03-25 08:43:50|192.15|189.27|192.25|189.37|192.25|189.37|192.15|189.27|0
1648197840000|2022-03-25 08:44:00|192.15|189.27|192.2|189.32|192.2|189.32|192.15|189.27|0
1648197850000|2022-03-25 08:44:10|192.15|189.27|192.25|189.37|192.25|189.37|192.15|189.27|0
1648197860000|2022-03-25 08:44:20|192.35|189.47|192.35|189.47|192.35|189.47|192.35|189.47|0
1648197880000|2022-03-25 08:44:40|192.4|189.52|192.45|189.57|192.45|189.57|192.4|189.52|0
1648197890000|2022-03-25 08:44:50|192.35|189.47|192.35|189.47|192.35|189.47|192.35|189.47|0
1648197900000|2022-03-25 08:45:00|192.45|189.57|192.45|189.57|192.45|189.57|192.45|189.57|0
1648197910000|2022-03-25 08:45:10|192.35|189.47|192.45|189.57|192.45|189.57|192.35|189.47|0
1648197920000|2022-03-25 08:45:20|192.35|189.47|192.35|189.47|192.4|189.52|192.35|189.47|0
1648197940000|2022-03-25 08:45:40|192.2|189.32|192.05|189.17|192.2|189.32|191.94|189.06|0
1648197960000|2022-03-25 08:46:00|191.99|189.11|192.15|189.27|192.2|189.32|191.99|189.11|0
1648197970000|2022-03-25 08:46:10|192.2|189.32|191.89|189.01|192.2|189.32|191.84|188.96|0
1648197980000|2022-03-25 08:46:20|191.94|189.06|191.94|189.06|192.04|189.16|191.94|189.06|0
1648197990000|2022-03-25 08:46:30|192.15|189.27|192.15|189.27|192.15|189.27|192.09|189.21|0
1648198000000|2022-03-25 08:46:40|191.94|189.06|192.04|189.16|192.15|189.27|191.94|189.06|0
1648198030000|2022-03-25 08:47:10|192.25|189.37|192.25|189.37|192.25|189.37|192.19|189.31|0
1648198040000|2022-03-25 08:47:20|192.35|189.47|192.3|189.42|192.35|189.47|192.25|189.37|0
1648198050000|2022-03-25 08:47:30|192.35|189.47|192.25|189.37|192.35|189.47|192.25|189.37|0
1648198060000|2022-03-25 08:47:40|192.15|189.27|192.04|189.16|192.15|189.27|192.04|189.16|0
1648198080000|2022-03-25 08:48:00|192.15|189.27|192.04|189.16|192.15|189.27|192.04|189.16|0
1648198100000|2022-03-25 08:48:20|192.15|189.27|192.15|189.27|192.19|189.31|192.15|189.27|0
1648198110000|2022-03-25 08:48:30|192.09|189.21|192.04|189.16|192.09|189.21|192.04|189.16|0
1648198120000|2022-03-25 08:48:40|192.15|189.27|192.09|189.21|192.15|189.27|192.04|189.16|0
1648198130000|2022-03-25 08:48:50|192.15|189.27|192.4|189.52|192.4|189.52|192.15|189.27|0
1648198140000|2022-03-25 08:49:00|192.45|189.57|192.45|189.57|192.45|189.57|192.45|189.57|0
1648198150000|2022-03-25 08:49:10|192.35|189.47|192.35|189.47|192.35|189.47|192.35|189.47|0
1648198160000|2022-03-25 08:49:20|192.25|189.37|192.19|189.31|192.25|189.37|192.15|189.27|0
1648198170000|2022-03-25 08:49:30|192.25|189.37|192.15|189.27|192.25|189.37|192.15|189.27|0
1648198180000|2022-03-25 08:49:40|192.04|189.16|192.04|189.16|192.04|189.16|192.04|189.16|0
1648198200000|2022-03-25 08:50:00|191.94|189.06|192.35|189.47|192.35|189.47|191.94|189.06|0
1648198210000|2022-03-25 08:50:10|192.45|189.57|192.45|189.57|192.45|189.57|192.45|189.57|0
1648198220000|2022-03-25 08:50:20|192.5|189.62|192.55|189.67|192.6|189.72|192.5|189.62|0
1648198230000|2022-03-25 08:50:30|192.65|189.77|192.65|189.77|192.65|189.77|192.65|189.77|0
1648198240000|2022-03-25 08:50:40|192.6|189.72|192.55|189.67|192.6|189.72|192.55|189.67|0
1648198250000|2022-03-25 08:50:50|192.45|189.57|192.5|189.62|192.5|189.62|192.45|189.57|0
1648198260000|2022-03-25 08:51:00|192.65|189.77|192.65|189.77|192.65|189.77|192.65|189.77|0
1648198270000|2022-03-25 08:51:10|192.86|189.98|192.76|189.88|192.86|189.98|192.76|189.88|0
1648198280000|2022-03-25 08:51:20|192.65|189.77|192.55|189.67|192.65|189.77|192.45|189.57|0
1648198290000|2022-03-25 08:51:30|192.6|189.72|192.65|189.77|192.65|189.77|192.6|189.72|0
1648198300000|2022-03-25 08:51:40|192.76|189.88|192.76|189.88|192.76|189.88|192.76|189.88|0
1648198310000|2022-03-25 08:51:50|192.8|189.92|192.7|189.82|192.86|189.98|192.7|189.82|0
1648198320000|2022-03-25 08:52:00|192.75|189.87|192.75|189.87|192.86|189.98|192.75|189.87|0
1648198330000|2022-03-25 08:52:10|192.8|189.92|192.75|189.87|192.8|189.92|192.75|189.87|0
1648198340000|2022-03-25 08:52:20|192.65|189.77|192.75|189.87|192.8|189.92|192.65|189.77|0
1648198350000|2022-03-25 08:52:30|192.65|189.77|192.65|189.77|192.65|189.77|192.65|189.77|0
1648198360000|2022-03-25 08:52:40|192.75|189.87|192.7|189.82|192.75|189.87|192.7|189.82|0
1648198370000|2022-03-25 08:52:50|192.75|189.87|192.55|189.67|192.75|189.87|192.55|189.67|0
1648198380000|2022-03-25 08:53:00|192.65|189.77|192.65|189.77|192.75|189.87|192.65|189.77|0
1648198390000|2022-03-25 08:53:10|192.55|189.67|192.65|189.77|192.65|189.77|192.55|189.67|0
1648198400000|2022-03-25 08:53:20|192.6|189.72|192.55|189.67|192.65|189.77|192.55|189.67|0
1648198410000|2022-03-25 08:53:30|192.5|189.62|192.45|189.57|192.65|189.77|192.45|189.57|0
1648198420000|2022-03-25 08:53:40|192.5|189.62|192.65|189.77|192.65|189.77|192.5|189.62|0
1648198430000|2022-03-25 08:53:50|192.6|189.72|192.55|189.67|192.6|189.72|192.45|189.57|0
1648198440000|2022-03-25 08:54:00|192.65|189.77|192.65|189.77|192.65|189.77|192.65|189.77|0
1648198450000|2022-03-25 08:54:10|192.86|189.98|192.8|189.92|192.86|189.98|192.8|189.92|0
1648198460000|2022-03-25 08:54:20|192.86|189.98|192.7|189.82|192.86|189.98|192.7|189.82|0
1648198470000|2022-03-25 08:54:30|192.65|189.77|192.65|189.77|192.7|189.82|192.65|189.77|0
1648198480000|2022-03-25 08:54:40|192.8|189.92|192.7|189.82|192.86|189.98|192.7|189.82|0
1648198490000|2022-03-25 08:54:50|192.65|189.77|192.75|189.87|192.75|189.87|192.65|189.77|0
1648198500000|2022-03-25 08:55:00|192.7|189.82|192.86|189.98|192.86|189.98|192.7|189.82|0
1648198510000|2022-03-25 08:55:10|192.75|189.87|192.86|189.98|192.9|190.02|192.75|189.87|0
1648198520000|2022-03-25 08:55:20|192.96|190.08|193.01|190.13|193.01|190.13|192.86|189.98|0
1648198530000|2022-03-25 08:55:30|192.96|190.08|192.86|189.98|192.96|190.08|192.86|189.98|0
1648198540000|2022-03-25 08:55:40|192.96|190.08|193.06|190.18|193.06|190.18|192.96|190.08|0
1648198550000|2022-03-25 08:55:50|193.16|190.28|193.16|190.28|193.16|190.28|193.16|190.28|0
1648198560000|2022-03-25 08:56:00|193.21|190.33|193.11|190.23|193.21|190.33|193.11|190.23|0
1648198570000|2022-03-25 08:56:10|193.16|190.28|193.16|190.28|193.16|190.28|193.16|190.28|0
1648198580000|2022-03-25 08:56:20|193.06|190.18|193.06|190.18|193.06|190.18|193.06|190.18|0
1648198590000|2022-03-25 08:56:30|193.16|190.28|193.06|190.18|193.16|190.28|193.06|190.18|0
1648198600000|2022-03-25 08:56:40|193.11|190.23|193.11|190.23|193.16|190.28|193.11|190.23|0
1648198610000|2022-03-25 08:56:50|193.16|190.28|193.16|190.28|193.16|190.28|193.16|190.28|0
1648198620000|2022-03-25 08:57:00|193.21|190.33|193.16|190.28|193.26|190.38|193.16|190.28|0
1648198630000|2022-03-25 08:57:10|193.21|190.33|193.26|190.38|193.26|190.38|193.16|190.28|0
1648198640000|2022-03-25 08:57:20|193.21|190.33|193.21|190.33|193.21|190.33|193.21|190.33|0
1648198650000|2022-03-25 08:57:30|193.26|190.38|193.21|190.33|193.26|190.38|193.21|190.33|0
1648198660000|2022-03-25 08:57:40|193.26|190.38|193.36|190.48|193.36|190.48|193.26|190.38|0
1648198680000|2022-03-25 08:58:00|193.31|190.43|193.26|190.38|193.31|190.43|193.26|190.38|0
1648198690000|2022-03-25 08:58:10|193.16|190.28|193.06|190.18|193.16|190.28|193.06|190.18|0
1648198700000|2022-03-25 08:58:20|192.96|190.08|192.96|190.08|192.96|190.08|192.9|190.02|0
1648198710000|2022-03-25 08:58:30|193.06|190.18|193.11|190.23|193.11|190.23|193.06|190.18|0
1648198720000|2022-03-25 08:58:40|193.06|190.18|192.85|189.97|193.06|190.18|192.85|189.97|0
1648198730000|2022-03-25 08:58:50|192.75|189.87|192.75|189.87|192.8|189.92|192.75|189.87|0
1648198740000|2022-03-25 08:59:00|192.7|189.82|192.65|189.77|192.7|189.82|192.65|189.77|0
1648198750000|2022-03-25 08:59:10|192.55|189.67|192.55|189.67|192.55|189.67|192.55|189.67|0
1648198760000|2022-03-25 08:59:20|192.65|189.77|192.65|189.77|192.65|189.77|192.65|189.77|0
1648198780000|2022-03-25 08:59:40|192.75|189.87|192.96|190.08|192.96|190.08|192.75|189.87|0
1648198790000|2022-03-25 08:59:50|193.06|190.18|192.96|190.08|193.06|190.18|192.96|190.08|0
1648198800000|2022-03-25 09:00:00|193|190.12|192.96|190.08|193|190.12|192.96|190.08|0
1648198810000|2022-03-25 09:00:10|192.85|189.97|192.65|189.77|192.85|189.97|192.65|189.77|0
1648198820000|2022-03-25 09:00:20|192.7|189.82|192.75|189.87|192.75|189.87|192.65|189.77|0
1648198830000|2022-03-25 09:00:30|192.65|189.77|192.65|189.77|192.65|189.77|192.65|189.77|0
1648198840000|2022-03-25 09:00:40|192.85|189.97|192.65|189.77|192.85|189.97|192.65|189.77|0
1648198850000|2022-03-25 09:00:50|194.69|191.81|193.26|190.38|194.9|192.02|193.26|190.38|0
1648198860000|2022-03-25 09:01:00|193.06|190.18|192.75|189.87|193.06|190.18|192.75|189.87|0
1648198870000|2022-03-25 09:01:10|192.85|189.97|192.96|190.08|192.96|190.08|192.85|189.97|0
1648198880000|2022-03-25 09:01:20|193|190.12|192.75|189.87|193|190.12|192.75|189.87|0
1648198890000|2022-03-25 09:01:30|192.65|189.77|192.49|189.61|192.65|189.77|192.34|189.46|0
1648198900000|2022-03-25 09:01:40|192.45|189.57|192.34|189.46|192.45|189.57|192.34|189.46|0
1648198910000|2022-03-25 09:01:50|192.29|189.41|191.84|188.96|192.34|189.46|191.84|188.96|0
1648198920000|2022-03-25 09:02:00|191.68|188.8|191.43|188.55|191.68|188.8|191.43|188.55|0
1648198930000|2022-03-25 09:02:10|191.33|188.45|191.53|188.65|191.53|188.65|191.33|188.45|0
1648198940000|2022-03-25 09:02:20|191.73|188.85|191.63|188.75|191.73|188.85|191.63|188.75|0
1648198950000|2022-03-25 09:02:30|191.73|188.85|191.38|188.5|191.73|188.85|191.38|188.5|0
1648198960000|2022-03-25 09:02:40|191.13|188.25|191.23|188.35|191.23|188.35|191.13|188.25|0
1648198970000|2022-03-25 09:02:50|191.33|188.45|190.97|188.09|191.33|188.45|190.87|187.99|0
1648198980000|2022-03-25 09:03:00|191.02|188.14|191.02|188.14|191.02|188.14|190.92|188.04|0
1648198990000|2022-03-25 09:03:10|190.92|188.04|190.92|188.04|191.02|188.14|190.92|188.04|0
1648199000000|2022-03-25 09:03:20|190.77|187.89|190.82|187.94|190.82|187.94|190.77|187.89|0
1648199010000|2022-03-25 09:03:30|190.77|187.89|190.62|187.74|190.77|187.89|190.62|187.74|0
1648199020000|2022-03-25 09:03:40|190.72|187.84|190.62|187.74|190.72|187.84|190.62|187.74|0
1648199040000|2022-03-25 09:04:00|190.52|187.64|191.02|188.14|191.02|188.14|190.52|187.64|0
1648199050000|2022-03-25 09:04:10|191.17|188.29|191.07|188.19|191.17|188.29|191.07|188.19|0
1648199060000|2022-03-25 09:04:20|191.13|188.25|191.63|188.75|191.63|188.75|191.13|188.25|0
1648199070000|2022-03-25 09:04:30|191.53|188.65|191.53|188.65|191.53|188.65|191.53|188.65|0
1648199080000|2022-03-25 09:04:40|191.63|188.75|191.84|188.96|191.84|188.96|191.58|188.7|0
1648199090000|2022-03-25 09:04:50|192.04|189.16|192.14|189.26|192.19|189.31|192.04|189.16|0
1648199100000|2022-03-25 09:05:00|191.99|189.11|191.99|189.11|191.99|189.11|191.99|189.11|0
1648199110000|2022-03-25 09:05:10|191.94|189.06|191.94|189.06|192.04|189.16|191.94|189.06|0
1648199120000|2022-03-25 09:05:20|192.04|189.16|192.04|189.16|192.04|189.16|192.04|189.16|0
1648199130000|2022-03-25 09:05:30|191.94|189.06|191.73|188.85|191.94|189.06|191.73|188.85|0
1648199140000|2022-03-25 09:05:40|191.83|188.95|191.73|188.85|191.83|188.95|191.73|188.85|0
1648199150000|2022-03-25 09:05:50|191.68|188.8|191.73|188.85|191.73|188.85|191.68|188.8|0
1648199160000|2022-03-25 09:06:00|191.83|188.95|191.73|188.85|191.83|188.95|191.73|188.85|0
1648199170000|2022-03-25 09:06:10|191.43|188.55|191.17|188.29|191.48|188.6|191.17|188.29|0
1648199180000|2022-03-25 09:06:20|191.23|188.35|191.33|188.45|191.33|188.45|191.23|188.35|0
1648199190000|2022-03-25 09:06:30|191.43|188.55|191.43|188.55|191.43|188.55|191.43|188.55|0
1648199200000|2022-03-25 09:06:40|191.48|188.6|191.63|188.75|191.63|188.75|191.48|188.6|0
1648199210000|2022-03-25 09:06:50|191.48|188.6|191.48|188.6|191.48|188.6|191.43|188.55|0
1648199220000|2022-03-25 09:07:00|191.27|188.39|191.38|188.5|191.43|188.55|191.27|188.39|0
1648199230000|2022-03-25 09:07:10|191.33|188.45|191.38|188.5|191.38|188.5|191.33|188.45|0
1648199240000|2022-03-25 09:07:20|191.33|188.45|191.43|188.55|191.48|188.6|191.33|188.45|0
1648199250000|2022-03-25 09:07:30|191.38|188.5|191.43|188.55|191.48|188.6|191.38|188.5|0
1648199260000|2022-03-25 09:07:40|191.48|188.6|191.38|188.5|191.48|188.6|191.38|188.5|0
1648199270000|2022-03-25 09:07:50|191.33|188.45|191.43|188.55|191.48|188.6|191.33|188.45|0
1648199280000|2022-03-25 09:08:00|191.38|188.5|191.53|188.65|191.58|188.7|191.38|188.5|0
1648199290000|2022-03-25 09:08:10|191.58|188.7|191.58|188.7|191.58|188.7|191.48|188.6|0
1648199300000|2022-03-25 09:08:20|191.68|188.8|191.83|188.95|191.83|188.95|191.68|188.8|0
1648199310000|2022-03-25 09:08:30|191.78|188.9|191.73|188.85|191.78|188.9|191.73|188.85|0
1648199320000|2022-03-25 09:08:40|191.83|188.95|191.83|188.95|191.83|188.95|191.78|188.9|0
1648199330000|2022-03-25 09:08:50|191.78|188.9|191.73|188.85|191.78|188.9|191.73|188.85|0
1648199340000|2022-03-25 09:09:00|191.83|188.95|191.83|188.95|191.83|188.95|191.83|188.95|0
1648199350000|2022-03-25 09:09:10|191.73|188.85|191.33|188.45|191.73|188.85|191.33|188.45|0
1648199360000|2022-03-25 09:09:20|191.17|188.29|191.07|188.19|191.22|188.34|191.02|188.14|0
1648199370000|2022-03-25 09:09:30|191.12|188.24|191.07|188.19|191.12|188.24|191.07|188.19|0
1648199380000|2022-03-25 09:09:40|191.12|188.24|191.02|188.14|191.12|188.24|191.02|188.14|0
1648199390000|2022-03-25 09:09:50|190.82|187.94|190.82|187.94|190.82|187.94|190.82|187.94|0
1648199400000|2022-03-25 09:10:00|190.92|188.04|190.97|188.09|190.97|188.09|190.92|188.04|0
1648199410000|2022-03-25 09:10:10|190.92|188.04|191.17|188.29|191.17|188.29|190.87|187.99|0
1648199420000|2022-03-25 09:10:20|191.22|188.34|190.87|187.99|191.33|188.45|190.87|187.99|0
1648199430000|2022-03-25 09:10:30|190.82|187.94|190.77|187.89|190.82|187.94|190.77|187.89|0
1648199440000|2022-03-25 09:10:40|190.82|187.94|190.82|187.94|190.87|187.99|190.82|187.94|0
1648199450000|2022-03-25 09:10:50|190.72|187.84|190.72|187.84|190.82|187.94|190.72|187.84|0
1648199460000|2022-03-25 09:11:00|190.82|187.94|190.92|188.04|190.97|188.09|190.82|187.94|0
1648199470000|2022-03-25 09:11:10|190.97|188.09|191.12|188.24|191.12|188.24|190.97|188.09|0
1648199480000|2022-03-25 09:11:20|191.02|188.14|191.27|188.39|191.27|188.39|191.02|188.14|0
1648199490000|2022-03-25 09:11:30|191.33|188.45|191.12|188.24|191.33|188.45|191.12|188.24|0
1648199500000|2022-03-25 09:11:40|191.22|188.34|191.22|188.34|191.22|188.34|191.22|188.34|0
1648199510000|2022-03-25 09:11:50|191.33|188.45|191.43|188.55|191.43|188.55|191.33|188.45|0
1648199520000|2022-03-25 09:12:00|191.48|188.6|191.53|188.65|191.53|188.65|191.43|188.55|0
1648199530000|2022-03-25 09:12:10|191.48|188.6|191.48|188.6|191.48|188.6|191.48|188.6|0
1648199540000|2022-03-25 09:12:20|191.43|188.55|191.27|188.39|191.43|188.55|191.22|188.34|0
1648199550000|2022-03-25 09:12:30|191.22|188.34|191.27|188.39|191.33|188.45|191.22|188.34|0
1648199560000|2022-03-25 09:12:40|191.22|188.34|191.17|188.29|191.32|188.44|191.17|188.29|0
1648199570000|2022-03-25 09:12:50|191.12|188.24|191.07|188.19|191.12|188.24|191.02|188.14|0
1648199580000|2022-03-25 09:13:00|191.12|188.24|191.27|188.39|191.27|188.39|191.12|188.24|0
1648199590000|2022-03-25 09:13:10|191.32|188.44|191.37|188.49|191.47|188.59|191.32|188.44|0
1648199600000|2022-03-25 09:13:20|191.43|188.55|191.32|188.44|191.43|188.55|191.32|188.44|0
1648199610000|2022-03-25 09:13:30|191.37|188.49|191.37|188.49|191.43|188.55|191.37|188.49|0
1648199620000|2022-03-25 09:13:40|191.43|188.55|191.58|188.7|191.58|188.7|191.43|188.55|0
1648199630000|2022-03-25 09:13:50|191.53|188.65|191.63|188.75|191.63|188.75|191.53|188.65|0
1648199650000|2022-03-25 09:14:10|191.68|188.8|191.73|188.85|191.73|188.85|191.68|188.8|0
1648199660000|2022-03-25 09:14:20|191.83|188.95|191.83|188.95|191.83|188.95|191.83|188.95|0
1648199670000|2022-03-25 09:14:30|191.88|189|191.83|188.95|191.88|189|191.83|188.95|0
1648199680000|2022-03-25 09:14:40|191.73|188.85|191.88|189|191.88|189|191.73|188.85|0
1648199690000|2022-03-25 09:14:50|191.83|188.95|191.88|189|191.93|189.05|191.83|188.95|0
1648199700000|2022-03-25 09:15:00|191.73|188.85|191.93|189.05|191.93|189.05|191.73|188.85|0
1648199710000|2022-03-25 09:15:10|192.08|189.2|191.93|189.05|192.08|189.2|191.93|189.05|0
1648199720000|2022-03-25 09:15:20|191.98|189.1|192.14|189.26|192.14|189.26|191.98|189.1|0
1648199730000|2022-03-25 09:15:30|192.24|189.36|192.49|189.61|192.49|189.61|192.24|189.36|0
1648199740000|2022-03-25 09:15:40|192.54|189.66|192.54|189.66|192.54|189.66|192.54|189.66|0
1648199750000|2022-03-25 09:15:50|192.49|189.61|192.54|189.66|192.54|189.66|192.44|189.56|0
1648199760000|2022-03-25 09:16:00|192.49|189.61|192.44|189.56|192.49|189.61|192.44|189.56|0
1648199770000|2022-03-25 09:16:10|192.39|189.51|192.34|189.46|192.39|189.51|192.34|189.46|0
1648199780000|2022-03-25 09:16:20|192.24|189.36|192.24|189.36|192.34|189.46|192.24|189.36|0
1648199790000|2022-03-25 09:16:30|192.34|189.46|192.24|189.36|192.34|189.46|192.24|189.36|0
1648199800000|2022-03-25 09:16:40|192.29|189.41|192.29|189.41|192.29|189.41|192.29|189.41|0
1648199810000|2022-03-25 09:16:50|192.34|189.46|192.54|189.66|192.54|189.66|192.34|189.46|0
1648199830000|2022-03-25 09:17:10|192.44|189.56|192.29|189.41|192.44|189.56|192.29|189.41|0
1648199840000|2022-03-25 09:17:20|192.34|189.46|192.29|189.41|192.34|189.46|192.24|189.36|0
1648199850000|2022-03-25 09:17:30|192.24|189.36|192.34|189.46|192.34|189.46|192.24|189.36|0
1648199860000|2022-03-25 09:17:40|192.39|189.51|192.44|189.56|192.54|189.66|192.39|189.51|0
1648199870000|2022-03-25 09:17:50|192.54|189.66|192.54|189.66|192.54|189.66|192.54|189.66|0
1648199880000|2022-03-25 09:18:00|192.59|189.71|192.54|189.66|192.59|189.71|192.54|189.66|0
1648199890000|2022-03-25 09:18:10|192.34|189.46|192.44|189.56|192.44|189.56|192.34|189.46|0
1648199900000|2022-03-25 09:18:20|192.34|189.46|192.34|189.46|192.34|189.46|192.34|189.46|0
1648199940000|2022-03-25 09:19:00|192.44|189.56|192.44|189.56|192.54|189.66|192.44|189.56|0
1648199950000|2022-03-25 09:19:10|192.49|189.61|192.75|189.87|192.75|189.87|192.49|189.61|0
1648199960000|2022-03-25 09:19:20|192.64|189.76|192.79|189.91|192.79|189.91|192.64|189.76|0
1648199970000|2022-03-25 09:19:30|192.74|189.86|192.74|189.86|192.74|189.86|192.74|189.86|0
1648199980000|2022-03-25 09:19:40|192.85|189.97|193.05|190.17|193.05|190.17|192.85|189.97|0
1648199990000|2022-03-25 09:19:50|192.95|190.07|193.05|190.17|193.05|190.17|192.95|190.07|0
1648200000000|2022-03-25 09:20:00|193|190.12|193|190.12|193|190.12|193|190.12|0
1648200010000|2022-03-25 09:20:10|193.05|190.17|192.85|189.97|193.05|190.17|192.85|189.97|0
1648200020000|2022-03-25 09:20:20|192.79|189.91|192.74|189.86|192.85|189.97|192.74|189.86|0
1648200030000|2022-03-25 09:20:30|192.85|189.97|192.79|189.91|192.85|189.97|192.79|189.91|0
1648200040000|2022-03-25 09:20:40|192.95|190.07|192.95|190.07|192.95|190.07|192.95|190.07|0
1648200070000|2022-03-25 09:21:10|192.85|189.97|192.9|190.02|192.9|190.02|192.85|189.97|0
1648200080000|2022-03-25 09:21:20|192.85|189.97|192.95|190.07|192.95|190.07|192.85|189.97|0
1648200090000|2022-03-25 09:21:30|193.05|190.17|193.2|190.32|193.3|190.42|193.05|190.17|0
1648200100000|2022-03-25 09:21:40|193.15|190.27|193.25|190.37|193.25|190.37|193.15|190.27|0
1648200110000|2022-03-25 09:21:50|193.3|190.42|193.36|190.48|193.36|190.48|193.3|190.42|0
1648200120000|2022-03-25 09:22:00|193.46|190.58|193.25|190.37|193.46|190.58|193.25|190.37|0
1648200140000|2022-03-25 09:22:20|193.36|190.48|193.36|190.48|193.36|190.48|193.36|190.48|0
1648200150000|2022-03-25 09:22:30|193.4|190.52|193.56|190.68|193.56|190.68|193.4|190.52|0
1648200160000|2022-03-25 09:22:40|193.46|190.58|193.25|190.37|193.46|190.58|193.2|190.32|0
1648200170000|2022-03-25 09:22:50|193.46|190.58|193.46|190.58|193.46|190.58|193.46|190.58|0
1648200180000|2022-03-25 09:23:00|193.4|190.52|193.4|190.52|193.46|190.58|193.4|190.52|0
1648200190000|2022-03-25 09:23:10|193.2|190.32|193.15|190.27|193.36|190.48|193.15|190.27|0
1648200200000|2022-03-25 09:23:20|193.2|190.32|193.36|190.48|193.36|190.48|193.2|190.32|0
1648200210000|2022-03-25 09:23:30|193.3|190.42|193.25|190.37|193.36|190.48|193.25|190.37|0
1648200220000|2022-03-25 09:23:40|193.2|190.32|193.2|190.32|193.2|190.32|193.2|190.32|0
1648200230000|2022-03-25 09:23:50|193.15|190.27|193.15|190.27|193.15|190.27|193.15|190.27|0
1648200240000|2022-03-25 09:24:00|193.25|190.37|193.25|190.37|193.25|190.37|193.15|190.27|0
1648200250000|2022-03-25 09:24:10|193.2|190.32|193.25|190.37|193.25|190.37|193.15|190.27|0
1648200260000|2022-03-25 09:24:20|193.35|190.47|193.35|190.47|193.4|190.52|193.35|190.47|0
1648200280000|2022-03-25 09:24:40|193.3|190.42|193.25|190.37|193.3|190.42|193.25|190.37|0
1648200290000|2022-03-25 09:24:50|193.2|190.32|193.35|190.47|193.35|190.47|193.2|190.32|0
1648200300000|2022-03-25 09:25:00|193.3|190.42|193.3|190.42|193.3|190.42|193.3|190.42|0
1648200310000|2022-03-25 09:25:10|193.35|190.47|193.35|190.47|193.35|190.47|193.35|190.47|0
1648200320000|2022-03-25 09:25:20|193.3|190.42|193.25|190.37|193.3|190.42|193.25|190.37|0
1648200330000|2022-03-25 09:25:30|193.35|190.47|193.4|190.52|193.46|190.58|193.3|190.42|0
1648200340000|2022-03-25 09:25:40|193.35|190.47|193.25|190.37|193.35|190.47|193.25|190.37|0
1648200350000|2022-03-25 09:25:50|193.3|190.42|193.4|190.52|193.4|190.52|193.3|190.42|0
1648200360000|2022-03-25 09:26:00|193.46|190.58|193.3|190.42|193.46|190.58|193.3|190.42|0
1648200370000|2022-03-25 09:26:10|193.2|190.32|193.2|190.32|193.2|190.32|193.15|190.27|0
1648200380000|2022-03-25 09:26:20|193.3|190.42|193.15|190.27|193.3|190.42|193.15|190.27|0
1648200390000|2022-03-25 09:26:30|193.05|190.17|193.05|190.17|193.05|190.17|193.05|190.17|0
1648200400000|2022-03-25 09:26:40|193.1|190.22|192.79|189.91|193.1|190.22|192.64|189.76|0
1648200410000|2022-03-25 09:26:50|192.84|189.96|192.74|189.86|192.84|189.96|192.74|189.86|0
1648200420000|2022-03-25 09:27:00|192.69|189.81|192.74|189.86|192.74|189.86|192.69|189.81|0
1648200430000|2022-03-25 09:27:10|192.64|189.76|192.84|189.96|192.95|190.07|192.64|189.76|0
1648200440000|2022-03-25 09:27:20|192.95|190.07|192.95|190.07|192.95|190.07|192.95|190.07|0
1648200450000|2022-03-25 09:27:30|193.05|190.17|192.95|190.07|193.05|190.17|192.95|190.07|0
1648200460000|2022-03-25 09:27:40|192.84|189.96|192.95|190.07|192.95|190.07|192.84|189.96|0
1648200470000|2022-03-25 09:27:50|192.84|189.96|192.84|189.96|192.84|189.96|192.84|189.96|0
1648200480000|2022-03-25 09:28:00|192.95|190.07|192.74|189.86|193.05|190.17|192.74|189.86|0
1648200490000|2022-03-25 09:28:10|192.79|189.91|192.95|190.07|192.95|190.07|192.79|189.91|0
1648200500000|2022-03-25 09:28:20|192.84|189.96|192.95|190.07|192.95|190.07|192.84|189.96|0
1648200510000|2022-03-25 09:28:30|193.05|190.17|193.05|190.17|193.05|190.17|193.05|190.17|0
1648200520000|2022-03-25 09:28:40|193.1|190.22|193.15|190.27|193.15|190.27|193.05|190.17|0
1648200530000|2022-03-25 09:28:50|193.05|190.17|192.95|190.07|193.05|190.17|192.95|190.07|0
1648200540000|2022-03-25 09:29:00|192.89|190.01|192.84|189.96|192.89|190.01|192.84|189.96|0
1648200550000|2022-03-25 09:29:10|192.95|190.07|192.95|190.07|192.95|190.07|192.84|189.96|0
1648200560000|2022-03-25 09:29:20|193.05|190.17|192.95|190.07|193.05|190.17|192.95|190.07|0
1648200570000|2022-03-25 09:29:30|192.99|190.11|193.05|190.17|193.05|190.17|192.95|190.07|0
1648200580000|2022-03-25 09:29:40|192.95|190.07|192.99|190.11|192.99|190.11|192.95|190.07|0
1648200590000|2022-03-25 09:29:50|192.94|190.06|192.94|190.06|192.94|190.06|192.94|190.06|0
1648200600000|2022-03-25 09:30:00|192.89|190.01|192.74|189.86|192.89|190.01|192.74|189.86|0
1648200610000|2022-03-25 09:30:10|192.84|189.96|192.84|189.96|192.84|189.96|192.84|189.96|0
1648200620000|2022-03-25 09:30:20|192.89|190.01|192.94|190.06|192.94|190.06|192.89|190.01|0
1648200630000|2022-03-25 09:30:30|193.25|190.37|193.2|190.32|193.25|190.37|193.2|190.32|0
1648200640000|2022-03-25 09:30:40|193.15|190.27|193.25|190.37|193.25|190.37|193.15|190.27|0
1648200650000|2022-03-25 09:30:50|193.2|190.32|193.15|190.27|193.2|190.32|193.15|190.27|0
1648200660000|2022-03-25 09:31:00|193.05|190.17|193.15|190.27|193.25|190.37|193.05|190.17|0
1648200670000|2022-03-25 09:31:10|193.2|190.32|193.25|190.37|193.25|190.37|193.15|190.27|0
1648200680000|2022-03-25 09:31:20|193.35|190.47|193.35|190.47|193.45|190.57|193.3|190.42|0
1648200690000|2022-03-25 09:31:30|193.3|190.42|193.35|190.47|193.45|190.57|193.3|190.42|0
1648200700000|2022-03-25 09:31:40|193.4|190.52|193.2|190.32|193.4|190.52|193.15|190.27|0
1648200710000|2022-03-25 09:31:50|193.25|190.37|193.25|190.37|193.25|190.37|193.25|190.37|0
1648200720000|2022-03-25 09:32:00|193.15|190.27|192.94|190.06|193.15|190.27|192.94|190.06|0
1648200730000|2022-03-25 09:32:10|192.84|189.96|192.84|189.96|192.94|190.06|192.74|189.86|0
1648200740000|2022-03-25 09:32:20|192.89|190.01|192.79|189.91|192.89|190.01|192.74|189.86|0
1648200750000|2022-03-25 09:32:30|192.84|189.96|192.74|189.86|192.84|189.96|192.74|189.86|0
1648200760000|2022-03-25 09:32:40|192.69|189.81|192.54|189.66|192.69|189.81|192.54|189.66|0
1648200770000|2022-03-25 09:32:50|192.64|189.76|192.54|189.66|192.64|189.76|192.54|189.66|0
1648200790000|2022-03-25 09:33:10|192.64|189.76|192.89|190.01|192.89|190.01|192.54|189.66|0
1648200800000|2022-03-25 09:33:20|193.15|190.27|193.15|190.27|193.15|190.27|193.15|190.27|0
1648200810000|2022-03-25 09:33:30|193.05|190.17|193.05|190.17|193.05|190.17|192.94|190.06|0
1648200820000|2022-03-25 09:33:40|192.94|190.06|192.94|190.06|192.94|190.06|192.94|190.06|0
1648200830000|2022-03-25 09:33:50|192.84|189.96|192.79|189.91|192.84|189.96|192.79|189.91|0
1648200840000|2022-03-25 09:34:00|192.74|189.86|192.64|189.76|192.79|189.91|192.54|189.66|0
1648200850000|2022-03-25 09:34:10|192.54|189.66|192.64|189.76|192.64|189.76|192.54|189.66|0
1648200860000|2022-03-25 09:34:20|192.74|189.86|192.74|189.86|192.74|189.86|192.64|189.76|0
1648200870000|2022-03-25 09:34:30|192.64|189.76|192.64|189.76|192.74|189.86|192.64|189.76|0
1648200880000|2022-03-25 09:34:40|192.58|189.7|192.33|189.45|192.58|189.7|192.33|189.45|0
1648200890000|2022-03-25 09:34:50|192.28|189.4|192.13|189.25|192.28|189.4|192.03|189.15|0
1648200900000|2022-03-25 09:35:00|192.23|189.35|191.97|189.09|192.23|189.35|191.97|189.09|0
1648200910000|2022-03-25 09:35:10|192.03|189.15|192.13|189.25|192.13|189.25|192.03|189.15|0
1648200920000|2022-03-25 09:35:20|192.23|189.35|192.23|189.35|192.23|189.35|192.13|189.25|0
1648200930000|2022-03-25 09:35:30|192.13|189.25|192.18|189.3|192.18|189.3|192.08|189.2|0
1648200940000|2022-03-25 09:35:40|192.13|189.25|191.97|189.09|192.13|189.25|191.97|189.09|0
1648200950000|2022-03-25 09:35:50|192.08|189.2|192.13|189.25|192.18|189.3|192.08|189.2|0
1648200960000|2022-03-25 09:36:00|192.18|189.3|192.33|189.45|192.33|189.45|192.18|189.3|0
1648200970000|2022-03-25 09:36:10|192.43|189.55|192.54|189.66|192.54|189.66|192.43|189.55|0
1648200980000|2022-03-25 09:36:20|192.64|189.76|192.58|189.7|192.84|189.96|192.58|189.7|0
1648200990000|2022-03-25 09:36:30|192.74|189.86|192.74|189.86|192.74|189.86|192.64|189.76|0
1648201000000|2022-03-25 09:36:40|192.79|189.91|192.84|189.96|192.84|189.96|192.79|189.91|0
1648201010000|2022-03-25 09:36:50|192.79|189.91|192.79|189.91|192.79|189.91|192.79|189.91|0
1648201020000|2022-03-25 09:37:00|192.74|189.86|192.79|189.91|192.79|189.91|192.74|189.86|0
1648201030000|2022-03-25 09:37:10|192.74|189.86|192.74|189.86|192.74|189.86|192.74|189.86|0
1648201040000|2022-03-25 09:37:20|192.84|189.96|192.84|189.96|192.84|189.96|192.79|189.91|0
1648201050000|2022-03-25 09:37:30|192.94|190.06|192.89|190.01|192.94|190.06|192.89|190.01|0
1648201060000|2022-03-25 09:37:40|192.94|190.06|192.99|190.11|192.99|190.11|192.94|190.06|0
1648201070000|2022-03-25 09:37:50|193.04|190.16|193.15|190.27|193.15|190.27|193.04|190.16|0
1648201080000|2022-03-25 09:38:00|193.25|190.37|193.15|190.27|193.25|190.37|193.15|190.27|0
1648201090000|2022-03-25 09:38:10|193.25|190.37|193.19|190.31|193.25|190.37|193.15|190.27|0
1648201100000|2022-03-25 09:38:20|193.35|190.47|193.15|190.27|193.35|190.47|193.15|190.27|0
1648201110000|2022-03-25 09:38:30|193.04|190.16|193.09|190.21|193.09|190.21|193.04|190.16|0
1648201120000|2022-03-25 09:38:40|193.04|190.16|193.04|190.16|193.04|190.16|193.04|190.16|0
1648201130000|2022-03-25 09:38:50|193.15|190.27|193.15|190.27|193.15|190.27|193.15|190.27|0
1648201140000|2022-03-25 09:39:00|193.09|190.21|193.45|190.57|193.45|190.57|193.09|190.21|0
1648201150000|2022-03-25 09:39:10|193.6|190.72|193.45|190.57|193.6|190.72|193.45|190.57|0
1648201160000|2022-03-25 09:39:20|193.55|190.67|193.66|190.78|193.66|190.78|193.5|190.62|0
1648201170000|2022-03-25 09:39:30|193.6|190.72|193.55|190.67|193.66|190.78|193.55|190.67|0
1648201180000|2022-03-25 09:39:40|193.5|190.62|193.5|190.62|193.5|190.62|193.5|190.62|0
1648201190000|2022-03-25 09:39:50|193.6|190.72|193.55|190.67|193.6|190.72|193.55|190.67|0
1648201200000|2022-03-25 09:40:00|193.7|190.82|193.66|190.78|193.7|190.82|193.66|190.78|0
1648201220000|2022-03-25 09:40:20|193.76|190.88|193.76|190.88|193.76|190.88|193.76|190.88|0
1648201230000|2022-03-25 09:40:30|193.81|190.93|193.76|190.88|193.81|190.93|193.76|190.88|0
1648201240000|2022-03-25 09:40:40|193.81|190.93|193.76|190.88|193.81|190.93|193.76|190.88|0
1648201270000|2022-03-25 09:41:10|193.66|190.78|193.5|190.62|193.66|190.78|193.5|190.62|0
1648201280000|2022-03-25 09:41:20|193.55|190.67|193.65|190.77|193.7|190.82|193.55|190.67|0
1648201290000|2022-03-25 09:41:30|193.55|190.67|193.76|190.88|193.76|190.88|193.55|190.67|0
1648201300000|2022-03-25 09:41:40|193.65|190.77|193.65|190.77|193.7|190.82|193.65|190.77|0
1648201320000|2022-03-25 09:42:00|193.76|190.88|193.76|190.88|193.76|190.88|193.76|190.88|0
1648201330000|2022-03-25 09:42:10|193.86|190.98|193.86|190.98|193.86|190.98|193.86|190.98|0
1648201340000|2022-03-25 09:42:20|193.76|190.88|193.76|190.88|193.81|190.93|193.76|190.88|0
1648201350000|2022-03-25 09:42:30|193.7|190.82|193.45|190.57|193.7|190.82|193.45|190.57|0
1648201360000|2022-03-25 09:42:40|193.5|190.62|193.5|190.62|193.5|190.62|193.45|190.57|0
1648201370000|2022-03-25 09:42:50|193.55|190.67|193.6|190.72|193.6|190.72|193.55|190.67|0
1648201380000|2022-03-25 09:43:00|193.65|190.77|193.7|190.82|193.7|190.82|193.6|190.72|0
1648201390000|2022-03-25 09:43:10|193.65|190.77|193.7|190.82|193.7|190.82|193.65|190.77|0
1648201400000|2022-03-25 09:43:20|193.76|190.88|193.81|190.93|193.81|190.93|193.76|190.88|0
1648201410000|2022-03-25 09:43:30|193.96|191.08|193.91|191.03|193.96|191.08|193.86|190.98|0
1648201420000|2022-03-25 09:43:40|193.86|190.98|193.91|191.03|193.96|191.08|193.86|190.98|0
1648201430000|2022-03-25 09:43:50|193.96|191.08|193.96|191.08|194.06|191.18|193.96|191.08|0
1648201440000|2022-03-25 09:44:00|193.86|190.98|193.86|190.98|193.96|191.08|193.86|190.98|0
1648201450000|2022-03-25 09:44:10|193.81|190.93|193.81|190.93|193.81|190.93|193.81|190.93|0
1648201460000|2022-03-25 09:44:20|193.76|190.88|193.76|190.88|193.76|190.88|193.76|190.88|0
1648201480000|2022-03-25 09:44:40|193.81|190.93|193.76|190.88|193.81|190.93|193.76|190.88|0
1648201490000|2022-03-25 09:44:50|193.8|190.92|194.06|191.18|194.06|191.18|193.8|190.92|0
1648201500000|2022-03-25 09:45:00|193.96|191.08|194.06|191.18|194.06|191.18|193.96|191.08|0
1648201510000|2022-03-25 09:45:10|194.11|191.23|194.21|191.33|194.21|191.33|194.11|191.23|0
1648201520000|2022-03-25 09:45:20|194.32|191.44|194.32|191.44|194.32|191.44|194.27|191.39|0
1648201530000|2022-03-25 09:45:30|194.37|191.49|194.32|191.44|194.37|191.49|194.32|191.44|0
1648201540000|2022-03-25 09:45:40|194.27|191.39|194.27|191.39|194.37|191.49|194.27|191.39|0
1648201550000|2022-03-25 09:45:50|194.21|191.33|194.21|191.33|194.27|191.39|194.21|191.33|0
1648201560000|2022-03-25 09:46:00|194.16|191.28|194.16|191.28|194.37|191.49|194.16|191.28|0
1648201570000|2022-03-25 09:46:10|194.21|191.33|194.21|191.33|194.21|191.33|194.21|191.33|0
1648201580000|2022-03-25 09:46:20|194.16|191.28|194.27|191.39|194.27|191.39|194.16|191.28|0
1648201590000|2022-03-25 09:46:30|194.37|191.49|194.37|191.49|194.37|191.49|194.37|191.49|0
1648201600000|2022-03-25 09:46:40|194.47|191.59|194.37|191.49|194.47|191.59|194.37|191.49|0
1648201610000|2022-03-25 09:46:50|194.47|191.59|194.47|191.59|194.47|191.59|194.47|191.59|0
1648201620000|2022-03-25 09:47:00|194.57|191.69|194.68|191.8|194.78|191.9|194.57|191.69|0
1648201630000|2022-03-25 09:47:10|194.62|191.74|194.73|191.85|194.73|191.85|194.62|191.74|0
1648201640000|2022-03-25 09:47:20|194.68|191.8|194.68|191.8|194.68|191.8|194.68|191.8|0
1648201650000|2022-03-25 09:47:30|194.78|191.9|194.78|191.9|194.78|191.9|194.78|191.9|0
1648201660000|2022-03-25 09:47:40|194.68|191.8|194.57|191.69|194.78|191.9|194.47|191.59|0
1648201670000|2022-03-25 09:47:50|194.68|191.8|194.78|191.9|194.78|191.9|194.68|191.8|0
1648201680000|2022-03-25 09:48:00|194.68|191.8|194.78|191.9|194.78|191.9|194.68|191.8|0
1648201690000|2022-03-25 09:48:10|194.88|192|194.78|191.9|194.88|192|194.78|191.9|0
1648201700000|2022-03-25 09:48:20|194.68|191.8|194.68|191.8|194.68|191.8|194.68|191.8|0
1648201710000|2022-03-25 09:48:30|194.72|191.84|194.68|191.8|194.78|191.9|194.68|191.8|0
1648201720000|2022-03-25 09:48:40|194.78|191.9|194.93|192.05|194.93|192.05|194.78|191.9|0
1648201730000|2022-03-25 09:48:50|194.98|192.1|195.13|192.25|195.19|192.31|194.98|192.1|0
1648201740000|2022-03-25 09:49:00|195.19|192.31|195.13|192.25|195.19|192.31|195.13|192.25|0
1648201750000|2022-03-25 09:49:10|195.19|192.31|194.98|192.1|195.19|192.31|194.98|192.1|0
1648201760000|2022-03-25 09:49:20|194.93|192.05|194.98|192.1|194.98|192.1|194.88|192|0
1648201770000|2022-03-25 09:49:30|194.83|191.95|194.72|191.84|194.83|191.95|194.72|191.84|0
1648201780000|2022-03-25 09:49:40|194.68|191.8|194.57|191.69|194.68|191.8|194.57|191.69|0
1648201790000|2022-03-25 09:49:50|194.68|191.8|194.68|191.8|194.68|191.8|194.57|191.69|0
1648201800000|2022-03-25 09:50:00|194.78|191.9|194.72|191.84|194.78|191.9|194.72|191.84|0
1648201810000|2022-03-25 09:50:10|194.78|191.9|194.93|192.05|194.93|192.05|194.78|191.9|0
1648201820000|2022-03-25 09:50:20|194.88|192|194.88|192|194.88|192|194.88|192|0
1648201830000|2022-03-25 09:50:30|194.83|191.95|194.78|191.9|194.83|191.95|194.78|191.9|0
1648201840000|2022-03-25 09:50:40|194.83|191.95|194.67|191.79|194.83|191.95|194.67|191.79|0
1648201850000|2022-03-25 09:50:50|194.62|191.74|194.47|191.59|194.62|191.74|194.47|191.59|0
1648201860000|2022-03-25 09:51:00|194.57|191.69|194.67|191.79|194.67|191.79|194.57|191.69|0
1648201870000|2022-03-25 09:51:10|194.57|191.69|194.78|191.9|194.78|191.9|194.57|191.69|0
1648201880000|2022-03-25 09:51:20|194.98|192.1|194.98|192.1|194.98|192.1|194.98|192.1|0
1648201890000|2022-03-25 09:51:30|194.93|192.05|195.08|192.2|195.08|192.2|194.93|192.05|0
1648201900000|2022-03-25 09:51:40|194.98|192.1|194.98|192.1|194.98|192.1|194.98|192.1|0
1648201910000|2022-03-25 09:51:50|195.08|192.2|195.39|192.51|195.5|192.62|195.08|192.2|0
1648201920000|2022-03-25 09:52:00|195.29|192.41|195.34|192.46|195.34|192.46|195.24|192.36|0
1648201930000|2022-03-25 09:52:10|195.39|192.51|195.5|192.62|195.5|192.62|195.39|192.51|0
1648201940000|2022-03-25 09:52:20|195.39|192.51|195.44|192.56|195.5|192.62|195.39|192.51|0
1648201950000|2022-03-25 09:52:30|195.39|192.51|195.39|192.51|195.44|192.56|195.39|192.51|0
1648201970000|2022-03-25 09:52:50|195.34|192.46|195.39|192.51|195.49|192.61|195.34|192.46|0
1648201990000|2022-03-25 09:53:10|195.44|192.56|195.39|192.51|195.44|192.56|195.39|192.51|0
1648202000000|2022-03-25 09:53:20|195.34|192.46|195.39|192.51|195.39|192.51|195.34|192.46|0
1648202020000|2022-03-25 09:53:40|195.34|192.46|195.34|192.46|195.34|192.46|195.34|192.46|0
1648202030000|2022-03-25 09:53:50|195.29|192.41|195.49|192.61|195.49|192.61|195.29|192.41|0
1648202040000|2022-03-25 09:54:00|195.39|192.51|195.44|192.56|195.44|192.56|195.39|192.51|0
1648202050000|2022-03-25 09:54:10|195.49|192.61|195.44|192.56|195.49|192.61|195.44|192.56|0
1648202060000|2022-03-25 09:54:20|195.39|192.51|195.39|192.51|195.39|192.51|195.39|192.51|0
1648202070000|2022-03-25 09:54:30|195.44|192.56|195.49|192.61|195.49|192.61|195.44|192.56|0
1648202090000|2022-03-25 09:54:50|195.39|192.51|195.39|192.51|195.39|192.51|195.39|192.51|0
1648202100000|2022-03-25 09:55:00|195.29|192.41|195.29|192.41|195.29|192.41|195.29|192.41|0
1648202110000|2022-03-25 09:55:10|195.19|192.31|195.29|192.41|195.29|192.41|195.19|192.31|0
1648202140000|2022-03-25 09:55:40|195.24|192.36|195.34|192.46|195.34|192.46|195.24|192.36|0
1648202150000|2022-03-25 09:55:50|195.39|192.51|195.49|192.61|195.49|192.61|195.34|192.46|0
1648202160000|2022-03-25 09:56:00|195.44|192.56|195.49|192.61|195.49|192.61|195.44|192.56|0
1648202180000|2022-03-25 09:56:20|195.39|192.51|195.39|192.51|195.39|192.51|195.39|192.51|0
1648202190000|2022-03-25 09:56:30|195.44|192.56|195.44|192.56|195.44|192.56|195.39|192.51|0
1648202200000|2022-03-25 09:56:40|195.49|192.61|195.49|192.61|195.49|192.61|195.49|192.61|0
1648202210000|2022-03-25 09:56:50|195.44|192.56|195.49|192.61|195.49|192.61|195.44|192.56|0
1648202230000|2022-03-25 09:57:10|195.39|192.51|195.44|192.56|195.49|192.61|195.39|192.51|0
1648202240000|2022-03-25 09:57:20|195.49|192.61|195.49|192.61|195.49|192.61|195.49|192.61|0
1648202250000|2022-03-25 09:57:30|195.39|192.51|195.39|192.51|195.39|192.51|195.39|192.51|0
1648202270000|2022-03-25 09:57:50|195.44|192.56|195.39|192.51|195.44|192.56|195.39|192.51|0
1648202280000|2022-03-25 09:58:00|195.44|192.56|195.39|192.51|195.44|192.56|195.39|192.51|0
1648202290000|2022-03-25 09:58:10|195.49|192.61|195.49|192.61|195.49|192.61|195.49|192.61|0
1648202300000|2022-03-25 09:58:20|195.44|192.56|195.39|192.51|195.44|192.56|195.39|192.51|0
1648202310000|2022-03-25 09:58:30|195.29|192.41|195.18|192.3|195.34|192.46|195.18|192.3|0
1648202320000|2022-03-25 09:58:40|195.29|192.41|195.29|192.41|195.29|192.41|195.18|192.3|0
1648202340000|2022-03-25 09:59:00|195.34|192.46|195.39|192.51|195.39|192.51|195.29|192.41|0
1648202360000|2022-03-25 09:59:20|195.34|192.46|195.34|192.46|195.34|192.46|195.34|192.46|0
1648202370000|2022-03-25 09:59:30|195.39|192.51|195.18|192.3|195.39|192.51|195.18|192.3|0
1648202380000|2022-03-25 09:59:40|195.39|192.51|195.39|192.51|195.39|192.51|195.29|192.41|0
1648202400000|2022-03-25 10:00:00|195.49|192.61|195.44|192.56|195.49|192.61|195.44|192.56|0
1648202410000|2022-03-25 10:00:10|195.49|192.61|195.39|192.51|195.49|192.61|195.29|192.41|0
1648202420000|2022-03-25 10:00:20|195.29|192.41|195.34|192.46|195.39|192.51|195.29|192.41|0
1648202430000|2022-03-25 10:00:30|195.29|192.41|195.08|192.2|195.29|192.41|195.08|192.2|0
1648202440000|2022-03-25 10:00:40|195.18|192.3|195.29|192.41|195.29|192.41|195.08|192.2|0
1648202450000|2022-03-25 10:00:50|195.18|192.3|195.18|192.3|195.18|192.3|195.13|192.25|0
1648202470000|2022-03-25 10:01:10|195.08|192.2|195.34|192.46|195.34|192.46|195.08|192.2|0
1648202480000|2022-03-25 10:01:20|195.29|192.41|195.49|192.61|195.49|192.61|195.29|192.41|0
1648202490000|2022-03-25 10:01:30|195.39|192.51|195.39|192.51|195.44|192.56|195.39|192.51|0
1648202510000|2022-03-25 10:01:50|195.49|192.61|195.44|192.56|195.49|192.61|195.44|192.56|0
1648202520000|2022-03-25 10:02:00|195.39|192.51|195.49|192.61|195.49|192.61|195.39|192.51|0
1648202530000|2022-03-25 10:02:10|195.29|192.41|195.34|192.46|195.39|192.51|195.29|192.41|0
1648202540000|2022-03-25 10:02:20|195.39|192.51|195.39|192.51|195.49|192.61|195.39|192.51|0
1648202550000|2022-03-25 10:02:30|195.44|192.56|196.01|193.13|196.01|193.13|195.44|192.56|0
1648202560000|2022-03-25 10:02:40|195.7|192.82|195.59|192.71|195.7|192.82|195.44|192.56|0
1648202570000|2022-03-25 10:02:50|195.7|192.82|195.7|192.82|195.8|192.92|195.7|192.82|0
1648202580000|2022-03-25 10:03:00|195.75|192.87|195.7|192.82|195.75|192.87|195.7|192.82|0
1648202590000|2022-03-25 10:03:10|195.75|192.87|195.8|192.92|195.8|192.92|195.75|192.87|0
1648202600000|2022-03-25 10:03:20|195.7|192.82|195.7|192.82|195.7|192.82|195.7|192.82|0
1648202620000|2022-03-25 10:03:40|195.39|192.51|195.23|192.35|195.39|192.51|195.23|192.35|0
1648202630000|2022-03-25 10:03:50|195.18|192.3|195.08|192.2|195.18|192.3|195.08|192.2|0
1648202640000|2022-03-25 10:04:00|195.18|192.3|195.08|192.2|195.18|192.3|195.08|192.2|0
1648202660000|2022-03-25 10:04:20|195.18|192.3|195.18|192.3|195.18|192.3|195.18|192.3|0
1648202670000|2022-03-25 10:04:30|195.13|192.25|195.18|192.3|195.18|192.3|195.13|192.25|0
1648202680000|2022-03-25 10:04:40|194.87|191.99|194.87|191.99|194.98|192.1|194.87|191.99|0
1648202690000|2022-03-25 10:04:50|194.77|191.89|194.87|191.99|194.87|191.99|194.77|191.89|0
1648202700000|2022-03-25 10:05:00|194.98|192.1|195.29|192.41|195.39|192.51|194.98|192.1|0
1648202710000|2022-03-25 10:05:10|195.23|192.35|194.87|191.99|195.23|192.35|194.87|191.99|0
1648202720000|2022-03-25 10:05:20|194.98|192.1|194.87|191.99|194.98|192.1|194.87|191.99|0
1648202740000|2022-03-25 10:05:40|194.98|192.1|194.98|192.1|194.98|192.1|194.98|192.1|0
1648202750000|2022-03-25 10:05:50|195.08|192.2|194.92|192.04|195.08|192.2|194.92|192.04|0
1648202760000|2022-03-25 10:06:00|194.87|191.99|194.87|191.99|194.92|192.04|194.87|191.99|0
1648202770000|2022-03-25 10:06:10|194.98|192.1|195.08|192.2|195.18|192.3|194.98|192.1|0
1648202780000|2022-03-25 10:06:20|195.13|192.25|195.03|192.15|195.13|192.25|195.03|192.15|0
1648202790000|2022-03-25 10:06:30|194.98|192.1|194.98|192.1|194.98|192.1|194.98|192.1|0
1648202800000|2022-03-25 10:06:40|195.49|192.61|195.33|192.45|195.49|192.61|195.23|192.35|0
1648202810000|2022-03-25 10:06:50|195.23|192.35|195.18|192.3|195.23|192.35|195.13|192.25|0
1648202820000|2022-03-25 10:07:00|195.13|192.25|195.18|192.3|195.18|192.3|195.13|192.25|0
1648202840000|2022-03-25 10:07:20|195.39|192.51|195.39|192.51|195.39|192.51|195.39|192.51|0
1648202850000|2022-03-25 10:07:30|195.28|192.4|195.49|192.61|195.49|192.61|195.28|192.4|0
1648202870000|2022-03-25 10:07:50|195.39|192.51|195.39|192.51|195.39|192.51|195.33|192.45|0
1648202880000|2022-03-25 10:08:00|195.28|192.4|195.33|192.45|195.49|192.61|195.28|192.4|0
1648202890000|2022-03-25 10:08:10|195.39|192.51|195.18|192.3|195.39|192.51|195.08|192.2|0
1648202900000|2022-03-25 10:08:20|195.13|192.25|195.13|192.25|195.18|192.3|195.13|192.25|0
1648202910000|2022-03-25 10:08:30|195.08|192.2|195.18|192.3|195.18|192.3|195.08|192.2|0
1648202920000|2022-03-25 10:08:40|195.13|192.25|195.18|192.3|195.23|192.35|195.13|192.25|0
1648202930000|2022-03-25 10:08:50|195.28|192.4|195.28|192.4|195.28|192.4|195.23|192.35|0
1648202940000|2022-03-25 10:09:00|195.18|192.3|195.28|192.4|195.28|192.4|195.13|192.25|0
1648202950000|2022-03-25 10:09:10|195.23|192.35|195.23|192.35|195.23|192.35|195.23|192.35|0
1648202960000|2022-03-25 10:09:20|195.28|192.4|195.23|192.35|195.28|192.4|195.23|192.35|0
1648202970000|2022-03-25 10:09:30|195.18|192.3|195.18|192.3|195.28|192.4|195.18|192.3|0
1648202980000|2022-03-25 10:09:40|195.23|192.35|195.49|192.61|195.49|192.61|195.23|192.35|0
1648202990000|2022-03-25 10:09:50|195.39|192.51|195.28|192.4|195.39|192.51|195.28|192.4|0
1648203000000|2022-03-25 10:10:00|195.23|192.35|195.18|192.3|195.23|192.35|195.18|192.3|0
1648203010000|2022-03-25 10:10:10|195.23|192.35|195.33|192.45|195.39|192.51|195.23|192.35|0
1648203020000|2022-03-25 10:10:20|195.49|192.61|195.49|192.61|195.49|192.61|195.49|192.61|0
1648203030000|2022-03-25 10:10:30|195.44|192.56|195.28|192.4|195.49|192.61|195.28|192.4|0
1648203040000|2022-03-25 10:10:40|195.33|192.45|195.28|192.4|195.33|192.45|195.28|192.4|0
1648203060000|2022-03-25 10:11:00|195.39|192.51|195.28|192.4|195.39|192.51|195.28|192.4|0
1648203070000|2022-03-25 10:11:10|195.33|192.45|195.18|192.3|195.33|192.45|195.18|192.3|0
1648203080000|2022-03-25 10:11:20|195.08|192.2|195.39|192.51|195.39|192.51|195.08|192.2|0
1648203090000|2022-03-25 10:11:30|195.33|192.45|195.28|192.4|195.33|192.45|195.28|192.4|0
1648203100000|2022-03-25 10:11:40|195.39|192.51|195.33|192.45|195.39|192.51|195.28|192.4|0
1648203110000|2022-03-25 10:11:50|195.28|192.4|195.28|192.4|195.33|192.45|195.28|192.4|0
1648203120000|2022-03-25 10:12:00|195.18|192.3|195.18|192.3|195.18|192.3|195.18|192.3|0
1648203130000|2022-03-25 10:12:10|196.65|193.77|196.65|193.77|196.65|193.77|196.65|193.77|0
1648203140000|2022-03-25 10:12:20|196.7|193.82|195.15|192.27|196.7|193.82|195.15|192.27|0
1648203150000|2022-03-25 10:12:30|195.25|192.37|195.25|192.37|195.25|192.37|195.25|192.37|0
1648203160000|2022-03-25 10:12:40|195.35|192.47|195.46|192.58|195.46|192.58|195.35|192.47|0
1648203170000|2022-03-25 10:12:50|195.4|192.52|195.4|192.52|195.46|192.58|195.4|192.52|0
1648203180000|2022-03-25 10:13:00|195.51|192.63|195.56|192.68|195.56|192.68|195.51|192.63|0
1648203200000|2022-03-25 10:13:20|195.46|192.58|195.66|192.78|195.66|192.78|195.46|192.58|0
1648203210000|2022-03-25 10:13:30|195.61|192.73|195.56|192.68|195.61|192.73|195.56|192.68|0
1648203220000|2022-03-25 10:13:40|195.51|192.63|195.35|192.47|195.66|192.78|195.35|192.47|0
1648203230000|2022-03-25 10:13:50|195.46|192.58|195.3|192.42|195.46|192.58|195.3|192.42|0
1648203240000|2022-03-25 10:14:00|195.35|192.47|195.3|192.42|195.35|192.47|195.3|192.42|0
1648203250000|2022-03-25 10:14:10|195.25|192.37|195.2|192.32|195.25|192.37|195.2|192.32|0
1648203260000|2022-03-25 10:14:20|195.15|192.27|195.15|192.27|195.15|192.27|195.15|192.27|0
1648203270000|2022-03-25 10:14:30|195.05|192.17|195.15|192.27|195.2|192.32|195.05|192.17|0
1648203290000|2022-03-25 10:14:50|195.25|192.37|195.15|192.27|195.25|192.37|195.15|192.27|0
1648203300000|2022-03-25 10:15:00|195.05|192.17|195.15|192.27|195.15|192.27|195.05|192.17|0
1648203310000|2022-03-25 10:15:10|195.2|192.32|195.2|192.32|195.25|192.37|195.2|192.32|0
1648203320000|2022-03-25 10:15:20|195.25|192.37|195.56|192.68|195.56|192.68|195.25|192.37|0
1648203330000|2022-03-25 10:15:30|195.66|192.78|195.46|192.58|195.66|192.78|195.46|192.58|0
1648203340000|2022-03-25 10:15:40|195.56|192.68|195.51|192.63|195.56|192.68|195.51|192.63|0
1648203350000|2022-03-25 10:15:50|195.56|192.68|195.66|192.78|195.66|192.78|195.56|192.68|0
1648203360000|2022-03-25 10:16:00|195.61|192.73|195.56|192.68|195.61|192.73|195.56|192.68|0
1648203370000|2022-03-25 10:16:10|195.61|192.73|195.56|192.68|195.61|192.73|195.56|192.68|0
1648203380000|2022-03-25 10:16:20|195.46|192.58|195.46|192.58|195.46|192.58|195.46|192.58|0
1648203390000|2022-03-25 10:16:30|195.35|192.47|195.35|192.47|195.35|192.47|195.35|192.47|0
1648203410000|2022-03-25 10:16:50|195.56|192.68|195.46|192.58|195.56|192.68|195.4|192.52|0
1648203420000|2022-03-25 10:17:00|195.4|192.52|195.56|192.68|195.56|192.68|195.4|192.52|0
1648203430000|2022-03-25 10:17:10|195.51|192.63|195.61|192.73|195.61|192.73|195.51|192.63|0
1648203440000|2022-03-25 10:17:20|195.66|192.78|195.66|192.78|195.66|192.78|195.61|192.73|0
1648203450000|2022-03-25 10:17:30|195.61|192.73|195.56|192.68|195.61|192.73|195.56|192.68|0
1648203460000|2022-03-25 10:17:40|195.66|192.78|195.56|192.68|195.66|192.78|195.56|192.68|0
1648203470000|2022-03-25 10:17:50|195.35|192.47|195.46|192.58|195.46|192.58|195.35|192.47|0
1648203490000|2022-03-25 10:18:10|195.35|192.47|195.35|192.47|195.35|192.47|195.35|192.47|0
1648203520000|2022-03-25 10:18:40|195.4|192.52|195.46|192.58|195.46|192.58|195.4|192.52|0
1648203540000|2022-03-25 10:19:00|195.35|192.47|195.35|192.47|195.35|192.47|195.35|192.47|0
1648203550000|2022-03-25 10:19:10|195.25|192.37|195.25|192.37|195.25|192.37|195.25|192.37|0
1648203560000|2022-03-25 10:19:20|195.35|192.47|195.46|192.58|195.46|192.58|195.35|192.47|0
1648203590000|2022-03-25 10:19:50|195.4|192.52|195.56|192.68|195.56|192.68|195.4|192.52|0
1648203600000|2022-03-25 10:20:00|195.66|192.78|195.61|192.73|195.66|192.78|195.56|192.68|0
1648203610000|2022-03-25 10:20:10|195.56|192.68|195.45|192.57|195.56|192.68|195.45|192.57|0
1648203620000|2022-03-25 10:20:20|195.56|192.68|195.56|192.68|195.61|192.73|195.56|192.68|0
1648203630000|2022-03-25 10:20:30|195.71|192.83|195.66|192.78|195.71|192.83|195.66|192.78|0
1648203650000|2022-03-25 10:20:50|195.71|192.83|195.66|192.78|195.76|192.88|195.66|192.78|0
1648203660000|2022-03-25 10:21:00|195.61|192.73|195.61|192.73|195.61|192.73|195.56|192.68|0
1648203670000|2022-03-25 10:21:10|195.56|192.68|195.76|192.88|195.76|192.88|195.56|192.68|0
1648203680000|2022-03-25 10:21:20|195.87|192.99|195.87|192.99|195.87|192.99|195.76|192.88|0
1648203690000|2022-03-25 10:21:30|196.07|193.19|196.17|193.29|196.17|193.29|196.07|193.19|0
1648203700000|2022-03-25 10:21:40|196.07|193.19|196.02|193.14|196.07|193.19|196.02|193.14|0
1648203710000|2022-03-25 10:21:50|196.07|193.19|196.07|193.19|196.07|193.19|195.97|193.09|0
1648203720000|2022-03-25 10:22:00|196.28|193.4|195.76|192.88|196.28|193.4|195.76|192.88|0
1648203730000|2022-03-25 10:22:10|195.66|192.78|195.66|192.78|195.66|192.78|195.66|192.78|0
1648203740000|2022-03-25 10:22:20|195.56|192.68|195.56|192.68|195.56|192.68|195.35|192.47|0
1648203750000|2022-03-25 10:22:30|195.61|192.73|195.56|192.68|195.61|192.73|195.56|192.68|0
1648203770000|2022-03-25 10:22:50|195.66|192.78|195.56|192.68|195.66|192.78|195.56|192.68|0
1648203780000|2022-03-25 10:23:00|195.45|192.57|195.56|192.68|195.56|192.68|195.45|192.57|0
1648203790000|2022-03-25 10:23:10|195.5|192.62|195.45|192.57|195.5|192.62|195.45|192.57|0
1648203800000|2022-03-25 10:23:20|195.56|192.68|195.35|192.47|195.56|192.68|195.35|192.47|0
1648203810000|2022-03-25 10:23:30|195.45|192.57|195.56|192.68|195.56|192.68|195.45|192.57|0
1648203830000|2022-03-25 10:23:50|195.66|192.78|195.66|192.78|195.66|192.78|195.66|192.78|0
1648203840000|2022-03-25 10:24:00|195.71|192.83|195.56|192.68|195.71|192.83|195.56|192.68|0
1648203860000|2022-03-25 10:24:20|195.66|192.78|195.56|192.68|195.66|192.78|195.56|192.68|0
1648203870000|2022-03-25 10:24:30|195.66|192.78|195.56|192.68|195.66|192.78|195.56|192.68|0
1648203880000|2022-03-25 10:24:40|195.5|192.62|195.45|192.57|195.56|192.68|195.45|192.57|0
1648203890000|2022-03-25 10:24:50|195.56|192.68|195.56|192.68|195.56|192.68|195.56|192.68|0
1648203910000|2022-03-25 10:25:10|195.5|192.62|195.56|192.68|195.56|192.68|195.5|192.62|0
1648203920000|2022-03-25 10:25:20|195.5|192.62|195.5|192.62|195.5|192.62|195.5|192.62|0
1648203930000|2022-03-25 10:25:30|195.45|192.57|195.5|192.62|195.56|192.68|195.45|192.57|0
1648203940000|2022-03-25 10:25:40|195.66|192.78|195.45|192.57|195.66|192.78|195.45|192.57|0
1648203950000|2022-03-25 10:25:50|195.4|192.52|195.4|192.52|195.4|192.52|195.4|192.52|0
1648203960000|2022-03-25 10:26:00|195.45|192.57|195.45|192.57|195.45|192.57|195.45|192.57|0
1648203970000|2022-03-25 10:26:10|195.5|192.62|195.45|192.57|195.5|192.62|195.45|192.57|0
1648203980000|2022-03-25 10:26:20|195.56|192.68|195.76|192.88|195.76|192.88|195.56|192.68|0
1648203990000|2022-03-25 10:26:30|195.86|192.98|196.12|193.24|196.12|193.24|195.86|192.98|0
1648204000000|2022-03-25 10:26:40|196.17|193.29|196.07|193.19|196.17|193.29|196.07|193.19|0
1648204010000|2022-03-25 10:26:50|196.12|193.24|196.07|193.19|196.12|193.24|196.07|193.19|0
1648204020000|2022-03-25 10:27:00|196.02|193.14|195.86|192.98|196.02|193.14|195.86|192.98|0
1648204030000|2022-03-25 10:27:10|195.97|193.09|195.97|193.09|195.97|193.09|195.97|193.09|0
1648204040000|2022-03-25 10:27:20|195.91|193.03|196.17|193.29|196.17|193.29|195.91|193.03|0
1648204050000|2022-03-25 10:27:30|196.12|193.24|196.02|193.14|196.17|193.29|196.02|193.14|0
1648204060000|2022-03-25 10:27:40|196.07|193.19|195.91|193.03|196.07|193.19|195.91|193.03|0
1648204070000|2022-03-25 10:27:50|195.97|193.09|196.07|193.19|196.07|193.19|195.97|193.09|0
1648204080000|2022-03-25 10:28:00|196.02|193.14|196.17|193.29|196.17|193.29|196.02|193.14|0
1648204090000|2022-03-25 10:28:10|196.12|193.24|196.07|193.19|196.17|193.29|196.07|193.19|0
1648204100000|2022-03-25 10:28:20|196.02|193.14|196.17|193.29|196.17|193.29|196.02|193.14|0
1648204110000|2022-03-25 10:28:30|196.12|193.24|196.28|193.4|196.28|193.4|196.12|193.24|0
1648204120000|2022-03-25 10:28:40|196.27|193.39|196.38|193.5|196.38|193.5|196.27|193.39|0
1648204130000|2022-03-25 10:28:50|196.48|193.6|196.48|193.6|196.48|193.6|196.48|193.6|0
1648204140000|2022-03-25 10:29:00|196.38|193.5|196.27|193.39|196.38|193.5|196.27|193.39|0
1648204150000|2022-03-25 10:29:10|196.17|193.29|195.97|193.09|196.17|193.29|195.97|193.09|0
1648204160000|2022-03-25 10:29:20|196.07|193.19|196.17|193.29|196.17|193.29|196.07|193.19|0
1648204170000|2022-03-25 10:29:30|196.07|193.19|196.17|193.29|196.17|193.29|196.07|193.19|0
1648204180000|2022-03-25 10:29:40|196.22|193.34|196.27|193.39|196.27|193.39|196.22|193.34|0
1648204190000|2022-03-25 10:29:50|196.38|193.5|196.32|193.44|196.38|193.5|196.32|193.44|0
1648204200000|2022-03-25 10:30:00|196.27|193.39|196.32|193.44|196.32|193.44|196.27|193.39|0
1648204210000|2022-03-25 10:30:10|196.38|193.5|196.32|193.44|196.38|193.5|196.27|193.39|0
1648204220000|2022-03-25 10:30:20|196.27|193.39|196.48|193.6|196.48|193.6|196.27|193.39|0
1648204230000|2022-03-25 10:30:30|196.58|193.7|196.43|193.55|196.58|193.7|196.43|193.55|0
1648204240000|2022-03-25 10:30:40|196.38|193.5|196.27|193.39|196.38|193.5|196.27|193.39|0
1648204260000|2022-03-25 10:31:00|196.38|193.5|196.38|193.5|196.48|193.6|196.38|193.5|0
1648204270000|2022-03-25 10:31:10|196.32|193.44|196.27|193.39|196.32|193.44|196.27|193.39|0
1648204280000|2022-03-25 10:31:20|196.43|193.55|196.38|193.5|196.43|193.55|196.38|193.5|0
1648204290000|2022-03-25 10:31:30|196.43|193.55|196.38|193.5|196.43|193.55|196.38|193.5|0
1648204310000|2022-03-25 10:31:50|196.48|193.6|196.43|193.55|196.48|193.6|196.43|193.55|0
1648204320000|2022-03-25 10:32:00|196.32|193.44|196.32|193.44|196.38|193.5|196.32|193.44|0
1648204330000|2022-03-25 10:32:10|196.38|193.5|196.43|193.55|196.48|193.6|196.38|193.5|0
1648204340000|2022-03-25 10:32:20|196.38|193.5|196.48|193.6|196.48|193.6|196.27|193.39|0
1648204350000|2022-03-25 10:32:30|196.38|193.5|196.48|193.6|196.48|193.6|196.38|193.5|0
1648204360000|2022-03-25 10:32:40|196.38|193.5|196.48|193.6|196.48|193.6|196.38|193.5|0
1648204370000|2022-03-25 10:32:50|196.43|193.55|196.38|193.5|196.43|193.55|196.38|193.5|0
1648204380000|2022-03-25 10:33:00|196.32|193.44|196.32|193.44|196.32|193.44|196.32|193.44|0
1648204390000|2022-03-25 10:33:10|196.38|193.5|196.38|193.5|196.38|193.5|196.38|193.5|0
1648204400000|2022-03-25 10:33:20|196.48|193.6|196.48|193.6|196.48|193.6|196.48|193.6|0
1648204410000|2022-03-25 10:33:30|196.38|193.5|196.38|193.5|196.38|193.5|196.38|193.5|0
1648204420000|2022-03-25 10:33:40|196.43|193.55|196.43|193.55|196.43|193.55|196.38|193.5|0
1648204430000|2022-03-25 10:33:50|196.38|193.5|196.38|193.5|196.38|193.5|196.38|193.5|0
1648204440000|2022-03-25 10:34:00|196.27|193.39|196.32|193.44|196.32|193.44|196.27|193.39|0
1648204450000|2022-03-25 10:34:10|196.27|193.39|196.22|193.34|196.27|193.39|196.17|193.29|0
1648204460000|2022-03-25 10:34:20|196.17|193.29|195.91|193.03|196.17|193.29|195.86|192.98|0
1648204470000|2022-03-25 10:34:30|195.96|193.08|195.96|193.08|196.01|193.13|195.96|193.08|0
1648204480000|2022-03-25 10:34:40|196.01|193.13|195.96|193.08|196.07|193.19|195.96|193.08|0
1648204500000|2022-03-25 10:35:00|196.07|193.19|196.07|193.19|196.07|193.19|196.07|193.19|0
1648204510000|2022-03-25 10:35:10|196.17|193.29|196.12|193.24|196.17|193.29|196.12|193.24|0
1648204520000|2022-03-25 10:35:20|196.07|193.19|196.07|193.19|196.07|193.19|196.07|193.19|0
1648204550000|2022-03-25 10:35:50|195.96|193.08|195.96|193.08|195.96|193.08|195.96|193.08|0
1648204560000|2022-03-25 10:36:00|195.91|193.03|195.96|193.08|195.96|193.08|195.86|192.98|0
1648204570000|2022-03-25 10:36:10|196.07|193.19|196.07|193.19|196.07|193.19|196.07|193.19|0
1648204580000|2022-03-25 10:36:20|195.96|193.08|195.96|193.08|195.96|193.08|195.96|193.08|0
1648204590000|2022-03-25 10:36:30|196.07|193.19|195.91|193.03|196.07|193.19|195.91|193.03|0
1648204600000|2022-03-25 10:36:40|195.96|193.08|195.86|192.98|195.96|193.08|195.86|192.98|0
1648204610000|2022-03-25 10:36:50|195.76|192.88|195.76|192.88|195.76|192.88|195.76|192.88|0
1648204630000|2022-03-25 10:37:10|195.7|192.82|195.7|192.82|195.7|192.82|195.7|192.82|0
1648204640000|2022-03-25 10:37:20|195.76|192.88|195.86|192.98|195.86|192.98|195.76|192.88|0
1648204650000|2022-03-25 10:37:30|195.76|192.88|195.76|192.88|195.76|192.88|195.76|192.88|0
1648204660000|2022-03-25 10:37:40|195.86|192.98|195.7|192.82|195.86|192.98|195.7|192.82|0
1648204670000|2022-03-25 10:37:50|195.76|192.88|195.7|192.82|195.76|192.88|195.65|192.77|0
1648204680000|2022-03-25 10:38:00|195.65|192.77|195.65|192.77|195.76|192.88|195.65|192.77|0
1648204690000|2022-03-25 10:38:10|195.76|192.88|195.86|192.98|195.86|192.98|195.76|192.88|0
1648204700000|2022-03-25 10:38:20|195.76|192.88|195.86|192.98|195.86|192.98|195.76|192.88|0
1648204710000|2022-03-25 10:38:30|195.81|192.93|195.76|192.88|195.81|192.93|195.76|192.88|0
1648204720000|2022-03-25 10:38:40|195.65|192.77|195.65|192.77|195.65|192.77|195.65|192.77|0
1648204730000|2022-03-25 10:38:50|195.55|192.67|195.76|192.88|195.76|192.88|195.55|192.67|0
1648204750000|2022-03-25 10:39:10|195.81|192.93|195.86|192.98|195.86|192.98|195.81|192.93|0
1648204780000|2022-03-25 10:39:40|195.81|192.93|195.81|192.93|195.81|192.93|195.81|192.93|0
1648204790000|2022-03-25 10:39:50|195.86|192.98|195.76|192.88|195.86|192.98|195.76|192.88|0
1648204800000|2022-03-25 10:40:00|195.81|192.93|195.76|192.88|195.81|192.93|195.76|192.88|0
1648204820000|2022-03-25 10:40:20|195.81|192.93|195.81|192.93|195.81|192.93|195.76|192.88|0
1648204830000|2022-03-25 10:40:30|195.86|192.98|195.65|192.77|195.86|192.98|195.65|192.77|0
1648204840000|2022-03-25 10:40:40|195.76|192.88|195.76|192.88|195.76|192.88|195.76|192.88|0
1648204860000|2022-03-25 10:41:00|195.81|192.93|195.76|192.88|195.81|192.93|195.76|192.88|0
1648204880000|2022-03-25 10:41:20|195.81|192.93|195.76|192.88|195.81|192.93|195.76|192.88|0
1648204890000|2022-03-25 10:41:30|195.86|192.98|195.86|192.98|195.86|192.98|195.86|192.98|0
1648204900000|2022-03-25 10:41:40|195.96|193.08|196.17|193.29|196.17|193.29|195.96|193.08|0
1648204910000|2022-03-25 10:41:50|196.22|193.34|196.22|193.34|196.22|193.34|196.22|193.34|0
1648204920000|2022-03-25 10:42:00|196.27|193.39|195.91|193.03|196.27|193.39|195.91|193.03|0
1648204930000|2022-03-25 10:42:10|195.86|192.98|195.91|193.03|195.91|193.03|195.86|192.98|0
1648204940000|2022-03-25 10:42:20|195.96|193.08|195.96|193.08|195.96|193.08|195.96|193.08|0
1648204960000|2022-03-25 10:42:40|195.86|192.98|195.86|192.98|195.86|192.98|195.86|192.98|0
1648204970000|2022-03-25 10:42:50|195.96|193.08|196.11|193.23|196.11|193.23|195.96|193.08|0
1648204980000|2022-03-25 10:43:00|196.17|193.29|196.17|193.29|196.17|193.29|196.11|193.23|0
1648204990000|2022-03-25 10:43:10|196.06|193.18|196.06|193.18|196.06|193.18|196.06|193.18|0
1648205000000|2022-03-25 10:43:20|196.17|193.29|196.17|193.29|196.17|193.29|196.17|193.29|0
1648205010000|2022-03-25 10:43:30|196.06|193.18|196.06|193.18|196.06|193.18|196.06|193.18|0
1648205030000|2022-03-25 10:43:50|195.96|193.08|196.01|193.13|196.01|193.13|195.91|193.03|0
1648205040000|2022-03-25 10:44:00|195.96|193.08|195.96|193.08|195.96|193.08|195.96|193.08|0
1648205050000|2022-03-25 10:44:10|196.06|193.18|196.11|193.23|196.17|193.29|196.06|193.18|0
1648205060000|2022-03-25 10:44:20|196.17|193.29|196.11|193.23|196.17|193.29|196.11|193.23|0
1648205070000|2022-03-25 10:44:30|196.06|193.18|196.06|193.18|196.06|193.18|196.06|193.18|0
1648205080000|2022-03-25 10:44:40|196.11|193.23|196.06|193.18|196.11|193.23|196.06|193.18|0
1648205090000|2022-03-25 10:44:50|196.17|193.29|196.06|193.18|196.17|193.29|196.06|193.18|0
1648205110000|2022-03-25 10:45:10|195.96|193.08|196.01|193.13|196.01|193.13|195.96|193.08|0
1648205120000|2022-03-25 10:45:20|196.06|193.18|196.06|193.18|196.06|193.18|196.06|193.18|0
1648205160000|2022-03-25 10:46:00|196.17|193.29|196.17|193.29|196.17|193.29|196.17|193.29|0
1648205170000|2022-03-25 10:46:10|196.11|193.23|196.17|193.29|196.17|193.29|196.11|193.23|0
1648205180000|2022-03-25 10:46:20|196.27|193.39|196.27|193.39|196.27|193.39|196.27|193.39|0
1648205190000|2022-03-25 10:46:30|196.21|193.33|196.27|193.39|196.27|193.39|196.21|193.33|0
1648205200000|2022-03-25 10:46:40|196.32|193.44|196.37|193.49|196.37|193.49|196.32|193.44|0
1648205210000|2022-03-25 10:46:50|196.27|193.39|196.27|193.39|196.27|193.39|196.27|193.39|0
1648205220000|2022-03-25 10:47:00|196.32|193.44|196.21|193.33|196.32|193.44|196.21|193.33|0
1648205230000|2022-03-25 10:47:10|196.17|193.29|196.17|193.29|196.17|193.29|196.06|193.18|0
1648205240000|2022-03-25 10:47:20|195.65|192.77|195.65|192.77|195.65|192.77|195.65|192.77|0
1648205250000|2022-03-25 10:47:30|195.6|192.72|195.55|192.67|195.65|192.77|195.55|192.67|0
1648205260000|2022-03-25 10:47:40|195.65|192.77|195.75|192.87|195.75|192.87|195.65|192.77|0
1648205270000|2022-03-25 10:47:50|195.96|193.08|195.96|193.08|195.96|193.08|195.96|193.08|0
1648205280000|2022-03-25 10:48:00|195.91|193.03|195.75|192.87|195.91|193.03|195.75|192.87|0
1648205290000|2022-03-25 10:48:10|195.86|192.98|195.8|192.92|195.86|192.98|195.8|192.92|0
1648205300000|2022-03-25 10:48:20|195.75|192.87|195.8|192.92|195.8|192.92|195.75|192.87|0
1648205310000|2022-03-25 10:48:30|195.75|192.87|195.75|192.87|195.8|192.92|195.75|192.87|0
1648205320000|2022-03-25 10:48:40|195.8|192.92|195.86|192.98|195.86|192.98|195.8|192.92|0
1648205330000|2022-03-25 10:48:50|195.96|193.08|195.86|192.98|195.96|193.08|195.86|192.98|0
1648205340000|2022-03-25 10:49:00|195.91|193.03|195.96|193.08|195.96|193.08|195.91|193.03|0
1648205360000|2022-03-25 10:49:20|195.86|192.98|195.86|192.98|195.86|192.98|195.86|192.98|0
1648205370000|2022-03-25 10:49:30|195.9|193.02|195.96|193.08|195.96|193.08|195.9|193.02|0
1648205380000|2022-03-25 10:49:40|195.75|192.87|195.75|192.87|195.75|192.87|195.75|192.87|0
1648205390000|2022-03-25 10:49:50|195.7|192.82|195.7|192.82|195.7|192.82|195.7|192.82|0
1648205400000|2022-03-25 10:50:00|195.8|192.92|195.75|192.87|195.86|192.98|195.75|192.87|0
1648205410000|2022-03-25 10:50:10|195.96|193.08|196.06|193.18|196.06|193.18|195.96|193.08|0
1648205420000|2022-03-25 10:50:20|196.16|193.28|196.37|193.49|196.47|193.59|196.16|193.28|0
1648205430000|2022-03-25 10:50:30|196.47|193.59|196.47|193.59|196.47|193.59|196.47|193.59|0
1648205440000|2022-03-25 10:50:40|196.32|193.44|196.37|193.49|196.37|193.49|196.27|193.39|0
1648205450000|2022-03-25 10:50:50|196.42|193.54|196.37|193.49|196.42|193.54|196.37|193.49|0
1648205460000|2022-03-25 10:51:00|196.47|193.59|196.32|193.44|196.47|193.59|196.27|193.39|0
1648205470000|2022-03-25 10:51:10|196.37|193.49|196.47|193.59|196.47|193.59|196.37|193.49|0
1648205480000|2022-03-25 10:51:20|196.52|193.64|196.52|193.64|196.58|193.7|196.52|193.64|0
1648205490000|2022-03-25 10:51:30|196.47|193.59|196.47|193.59|196.58|193.7|196.47|193.59|0
1648205500000|2022-03-25 10:51:40|196.37|193.49|196.42|193.54|196.42|193.54|196.37|193.49|0
1648205510000|2022-03-25 10:51:50|196.37|193.49|196.37|193.49|196.37|193.49|196.37|193.49|0
1648205530000|2022-03-25 10:52:10|196.47|193.59|196.58|193.7|196.58|193.7|196.47|193.59|0
1648205540000|2022-03-25 10:52:20|196.47|193.59|196.47|193.59|196.47|193.59|196.47|193.59|0
1648205550000|2022-03-25 10:52:30|196.52|193.64|196.47|193.59|196.52|193.64|196.47|193.59|0
1648205560000|2022-03-25 10:52:40|196.58|193.7|196.68|193.8|196.68|193.8|196.58|193.7|0
1648205570000|2022-03-25 10:52:50|196.62|193.74|196.68|193.8|196.68|193.8|196.62|193.74|0
1648205580000|2022-03-25 10:53:00|196.62|193.74|196.62|193.74|196.68|193.8|196.58|193.7|0
1648205590000|2022-03-25 10:53:10|196.58|193.7|196.68|193.8|196.68|193.8|196.58|193.7|0
1648205610000|2022-03-25 10:53:30|196.58|193.7|196.62|193.74|196.68|193.8|196.58|193.7|0
1648205620000|2022-03-25 10:53:40|196.68|193.8|196.58|193.7|196.68|193.8|196.58|193.7|0
1648205640000|2022-03-25 10:54:00|196.62|193.74|196.57|193.69|196.68|193.8|196.57|193.69|0
1648205650000|2022-03-25 10:54:10|196.62|193.74|196.47|193.59|196.62|193.74|196.47|193.59|0
1648205660000|2022-03-25 10:54:20|196.57|193.69|196.68|193.8|196.68|193.8|196.57|193.69|0
1648205670000|2022-03-25 10:54:30|196.57|193.69|196.57|193.69|196.57|193.69|196.57|193.69|0
1648205680000|2022-03-25 10:54:40|196.68|193.8|196.68|193.8|196.68|193.8|196.68|193.8|0
1648205700000|2022-03-25 10:55:00|196.62|193.74|196.68|193.8|196.68|193.8|196.62|193.74|0
1648205710000|2022-03-25 10:55:10|196.57|193.69|196.57|193.69|196.57|193.69|196.57|193.69|0
1648205720000|2022-03-25 10:55:20|196.62|193.74|196.68|193.8|196.68|193.8|196.62|193.74|0
1648205730000|2022-03-25 10:55:30|197.81|194.93|197.5|194.62|197.81|194.93|197.5|194.62|0
1648205740000|2022-03-25 10:55:40|197.4|194.52|197.71|194.83|197.71|194.83|197.4|194.52|0
1648205750000|2022-03-25 10:55:50|197.81|194.93|198.33|195.45|198.44|195.56|197.81|194.93|0
1648205760000|2022-03-25 10:56:00|198.44|195.56|198.33|195.45|198.44|195.56|198.33|195.45|0
1648205770000|2022-03-25 10:56:10|198.23|195.35|198.02|195.14|198.33|195.45|198.02|195.14|0
1648205780000|2022-03-25 10:56:20|198.12|195.24|197.92|195.04|198.12|195.24|197.92|195.04|0
1648205790000|2022-03-25 10:56:30|197.81|194.93|198.17|195.29|198.17|195.29|197.81|194.93|0
1648205800000|2022-03-25 10:56:40|198.12|195.24|198.23|195.35|198.23|195.35|198.12|195.24|0
1648205810000|2022-03-25 10:56:50|198.33|195.45|198.23|195.35|198.33|195.45|198.23|195.35|0
1648205820000|2022-03-25 10:57:00|198.17|195.29|198.12|195.24|198.17|195.29|198.07|195.19|0
1648205830000|2022-03-25 10:57:10|198.28|195.4|198.49|195.61|198.49|195.61|198.28|195.4|0
1648205840000|2022-03-25 10:57:20|198.44|195.56|198.33|195.45|198.49|195.61|198.33|195.45|0
1648205850000|2022-03-25 10:57:30|198.28|195.4|198.17|195.29|198.28|195.4|198.12|195.24|0
1648205860000|2022-03-25 10:57:40|198.12|195.24|198.33|195.45|198.33|195.45|198.12|195.24|0
1648205870000|2022-03-25 10:57:50|198.23|195.35|198.23|195.35|198.23|195.35|198.23|195.35|0
1648205880000|2022-03-25 10:58:00|198.12|195.24|198.12|195.24|198.33|195.45|198.12|195.24|0
1648205890000|2022-03-25 10:58:10|198.23|195.35|198.02|195.14|198.23|195.35|197.92|195.04|0
1648205900000|2022-03-25 10:58:20|198.07|195.19|197.81|194.93|198.07|195.19|197.81|194.93|0
1648205910000|2022-03-25 10:58:30|197.92|195.04|197.92|195.04|197.92|195.04|197.92|195.04|0
1648205920000|2022-03-25 10:58:40|197.81|194.93|197.92|195.04|198.02|195.14|197.81|194.93|0
1648205930000|2022-03-25 10:58:50|197.81|194.93|197.92|195.04|197.92|195.04|197.81|194.93|0
1648205940000|2022-03-25 10:59:00|197.97|195.09|197.97|195.09|197.97|195.09|197.92|195.04|0
1648205950000|2022-03-25 10:59:10|198.02|195.14|198.23|195.35|198.23|195.35|198.02|195.14|0
1648205960000|2022-03-25 10:59:20|198.33|195.45|198.33|195.45|198.33|195.45|198.33|195.45|0
1648205970000|2022-03-25 10:59:30|198.43|195.55|198.33|195.45|198.43|195.55|198.33|195.45|0
1648205980000|2022-03-25 10:59:40|198.17|195.29|198.23|195.35|198.33|195.45|198.17|195.29|0
1648205990000|2022-03-25 10:59:50|198.28|195.4|198.43|195.55|198.43|195.55|198.28|195.4|0
1648206000000|2022-03-25 11:00:00|198.38|195.5|198.12|195.24|198.38|195.5|198.12|195.24|0
1648206010000|2022-03-25 11:00:10|198.17|195.29|198.17|195.29|198.17|195.29|198.17|195.29|0
1648206020000|2022-03-25 11:00:20|198.07|195.19|198.12|195.24|198.12|195.24|198.02|195.14|0
1648206030000|2022-03-25 11:00:30|198.17|195.29|198.33|195.45|198.33|195.45|198.17|195.29|0
1648206040000|2022-03-25 11:00:40|198.23|195.35|198.23|195.35|198.23|195.35|198.23|195.35|0
1648206050000|2022-03-25 11:00:50|198.28|195.4|198.12|195.24|198.28|195.4|198.12|195.24|0
1648206060000|2022-03-25 11:01:00|198.02|195.14|198.02|195.14|198.07|195.19|198.02|195.14|0
1648206070000|2022-03-25 11:01:10|197.92|195.04|197.92|195.04|197.92|195.04|197.92|195.04|0
1648206090000|2022-03-25 11:01:30|197.81|194.93|197.81|194.93|197.81|194.93|197.71|194.83|0
1648206100000|2022-03-25 11:01:40|197.92|195.04|197.92|195.04|197.92|195.04|197.92|195.04|0
1648206110000|2022-03-25 11:01:50|197.81|194.93|197.71|194.83|197.81|194.93|197.71|194.83|0
1648206120000|2022-03-25 11:02:00|197.81|194.93|197.76|194.88|197.81|194.93|197.76|194.88|0
1648206130000|2022-03-25 11:02:10|197.71|194.83|197.81|194.93|197.81|194.93|197.71|194.83|0
1648206140000|2022-03-25 11:02:20|197.71|194.83|197.81|194.93|197.81|194.93|197.71|194.83|0
1648206150000|2022-03-25 11:02:30|197.92|195.04|197.86|194.98|197.92|195.04|197.86|194.98|0
1648206160000|2022-03-25 11:02:40|197.92|195.04|197.92|195.04|197.92|195.04|197.92|195.04|0
1648206170000|2022-03-25 11:02:50|197.96|195.08|197.96|195.08|197.96|195.08|197.96|195.08|0
1648206180000|2022-03-25 11:03:00|197.92|195.04|198.02|195.14|198.02|195.14|197.92|195.04|0
1648206190000|2022-03-25 11:03:10|198.07|195.19|198.02|195.14|198.07|195.19|198.02|195.14|0
1648206200000|2022-03-25 11:03:20|197.86|194.98|197.86|194.98|197.86|194.98|197.86|194.98|0
1648206210000|2022-03-25 11:03:30|197.92|195.04|197.92|195.04|197.92|195.04|197.86|194.98|0
1648206220000|2022-03-25 11:03:40|197.91|195.03|197.91|195.03|197.91|195.03|197.91|195.03|0
1648206230000|2022-03-25 11:03:50|197.96|195.08|197.81|194.93|197.96|195.08|197.81|194.93|0
1648206240000|2022-03-25 11:04:00|198.02|195.14|197.91|195.03|198.02|195.14|197.91|195.03|0
1648206260000|2022-03-25 11:04:20|197.81|194.93|197.86|194.98|197.86|194.98|197.81|194.93|0
1648206270000|2022-03-25 11:04:30|197.81|194.93|197.81|194.93|197.81|194.93|197.81|194.93|0
1648206280000|2022-03-25 11:04:40|197.91|195.03|197.71|194.83|197.91|195.03|197.71|194.83|0
1648206300000|2022-03-25 11:05:00|197.81|194.93|197.86|194.98|197.91|195.03|197.81|194.93|0
1648206310000|2022-03-25 11:05:10|197.81|194.93|197.81|194.93|197.81|194.93|197.81|194.93|0
1648206330000|2022-03-25 11:05:30|197.86|194.98|197.81|194.93|197.86|194.98|197.81|194.93|0
1648206340000|2022-03-25 11:05:40|197.91|195.03|197.86|194.98|197.91|195.03|197.86|194.98|0
1648206350000|2022-03-25 11:05:50|197.81|194.93|197.81|194.93|197.81|194.93|197.81|194.93|0
1648206360000|2022-03-25 11:06:00|197.71|194.83|197.71|194.83|197.71|194.83|197.71|194.83|0
1648206390000|2022-03-25 11:06:30|197.65|194.77|197.6|194.72|197.65|194.77|197.6|194.72|0
1648206400000|2022-03-25 11:06:40|197.5|194.62|197.5|194.62|197.5|194.62|197.5|194.62|0
1648206410000|2022-03-25 11:06:50|197.45|194.57|197.5|194.62|197.5|194.62|197.45|194.57|0
1648206420000|2022-03-25 11:07:00|197.45|194.57|197.5|194.62|197.5|194.62|197.45|194.57|0
1648206430000|2022-03-25 11:07:10|197.6|194.72|197.6|194.72|197.6|194.72|197.6|194.72|0
1648206440000|2022-03-25 11:07:20|197.55|194.67|197.5|194.62|197.55|194.67|197.5|194.62|0
1648206460000|2022-03-25 11:07:40|197.71|194.83|197.71|194.83|197.71|194.83|197.71|194.83|0
1648206470000|2022-03-25 11:07:50|197.6|194.72|197.6|194.72|197.6|194.72|197.6|194.72|0
1648206480000|2022-03-25 11:08:00|197.71|194.83|197.71|194.83|197.71|194.83|197.71|194.83|0
1648206490000|2022-03-25 11:08:10|197.81|194.93|197.81|194.93|197.81|194.93|197.81|194.93|0
1648206500000|2022-03-25 11:08:20|197.91|195.03|197.86|194.98|197.91|195.03|197.86|194.98|0
1648206510000|2022-03-25 11:08:30|197.81|194.93|197.91|195.03|197.91|195.03|197.81|194.93|0
1648206530000|2022-03-25 11:08:50|197.86|194.98|197.91|195.03|197.91|195.03|197.76|194.88|0
1648206540000|2022-03-25 11:09:00|199.32|196.44|199.32|196.44|199.32|196.44|199.32|196.44|0
1648206550000|2022-03-25 11:09:10|197.81|194.93|198.34|195.46|198.55|195.67|197.81|194.93|0
1648206560000|2022-03-25 11:09:20|198.44|195.56|198.44|195.56|198.44|195.56|198.44|195.56|0
1648206580000|2022-03-25 11:09:40|198.34|195.46|198.34|195.46|198.34|195.46|198.29|195.41|0
1648206590000|2022-03-25 11:09:50|196.83|193.95|198.44|195.56|198.44|195.56|196.83|193.95|0
1648206600000|2022-03-25 11:10:00|198.55|195.67|198.65|195.77|198.65|195.77|198.55|195.67|0
1648206610000|2022-03-25 11:10:10|198.55|195.67|198.44|195.56|198.55|195.67|198.44|195.56|0
1648206620000|2022-03-25 11:10:20|198.6|195.72|198.49|195.61|198.6|195.72|198.49|195.61|0
1648206630000|2022-03-25 11:10:30|198.44|195.56|198.49|195.61|198.49|195.61|198.44|195.56|0
1648206640000|2022-03-25 11:10:40|198.55|195.67|198.55|195.67|198.65|195.77|198.55|195.67|0
1648206650000|2022-03-25 11:10:50|198.44|195.56|198.55|195.67|198.65|195.77|198.44|195.56|0
1648206660000|2022-03-25 11:11:00|198.44|195.56|198.44|195.56|198.44|195.56|198.44|195.56|0
1648206670000|2022-03-25 11:11:10|198.34|195.46|198.34|195.46|198.34|195.46|198.34|195.46|0
1648206680000|2022-03-25 11:11:20|198.39|195.51|198.55|195.67|198.55|195.67|198.39|195.51|0
1648206690000|2022-03-25 11:11:30|198.65|195.77|198.65|195.77|198.65|195.77|198.65|195.77|0
1648206700000|2022-03-25 11:11:40|198.7|195.82|198.65|195.77|198.7|195.82|198.55|195.67|0
1648206710000|2022-03-25 11:11:50|198.6|195.72|198.6|195.72|198.6|195.72|198.6|195.72|0
1648206720000|2022-03-25 11:12:00|198.65|195.77|198.86|195.98|198.96|196.08|198.65|195.77|0
1648206730000|2022-03-25 11:12:10|198.8|195.92|198.55|195.67|198.8|195.92|198.55|195.67|0
1648206740000|2022-03-25 11:12:20|198.44|195.56|198.24|195.36|198.44|195.56|198.24|195.36|0
1648206750000|2022-03-25 11:12:30|198.34|195.46|198.29|195.41|198.34|195.46|198.29|195.41|0
1648206760000|2022-03-25 11:12:40|198.34|195.46|198.29|195.41|198.34|195.46|198.29|195.41|0
1648206770000|2022-03-25 11:12:50|198.24|195.36|198.13|195.25|198.24|195.36|198.13|195.25|0
1648206780000|2022-03-25 11:13:00|198.03|195.15|197.93|195.05|198.03|195.15|197.93|195.05|0
1648206790000|2022-03-25 11:13:10|197.82|194.94|197.82|194.94|197.82|194.94|197.82|194.94|0
1648206810000|2022-03-25 11:13:30|197.72|194.84|197.72|194.84|197.72|194.84|197.72|194.84|0
1648206820000|2022-03-25 11:13:40|197.77|194.89|197.87|194.99|197.87|194.99|197.77|194.89|0
1648206830000|2022-03-25 11:13:50|197.72|194.84|197.72|194.84|197.72|194.84|197.72|194.84|0
1648206840000|2022-03-25 11:14:00|197.62|194.74|197.62|194.74|197.62|194.74|197.62|194.74|0
1648206850000|2022-03-25 11:14:10|197.72|194.84|197.72|194.84|197.82|194.94|197.72|194.84|0
1648206860000|2022-03-25 11:14:20|197.82|194.94|197.72|194.84|197.82|194.94|197.72|194.84|0
1648206870000|2022-03-25 11:14:30|197.62|194.74|197.62|194.74|197.62|194.74|197.62|194.74|0
1648206890000|2022-03-25 11:14:50|197.51|194.63|197.51|194.63|197.51|194.63|197.51|194.63|0
1648206910000|2022-03-25 11:15:10|197.2|194.32|197.2|194.32|197.2|194.32|197.2|194.32|0
1648206920000|2022-03-25 11:15:20|197.15|194.27|197.1|194.22|197.15|194.27|197.1|194.22|0
1648206930000|2022-03-25 11:15:30|197.05|194.17|197.1|194.22|197.1|194.22|197.05|194.17|0
1648206940000|2022-03-25 11:15:40|197.2|194.32|197.05|194.17|197.2|194.32|197.05|194.17|0
1648206950000|2022-03-25 11:15:50|197.1|194.22|197.05|194.17|197.1|194.22|197.05|194.17|0
1648206960000|2022-03-25 11:16:00|197.1|194.22|197.3|194.42|197.31|194.43|197.1|194.22|0
1648206970000|2022-03-25 11:16:10|197.35|194.47|197.51|194.63|197.51|194.63|197.35|194.47|0
1648206980000|2022-03-25 11:16:20|197.72|194.84|197.72|194.84|197.72|194.84|197.72|194.84|0
1648206990000|2022-03-25 11:16:30|197.61|194.73|197.72|194.84|197.72|194.84|197.56|194.68|0
1648207000000|2022-03-25 11:16:40|197.77|194.89|197.82|194.94|197.82|194.94|197.72|194.84|0
1648207010000|2022-03-25 11:16:50|197.92|195.04|197.92|195.04|197.92|195.04|197.92|195.04|0
1648207020000|2022-03-25 11:17:00|197.97|195.09|197.92|195.04|197.97|195.09|197.92|195.04|0
1648207030000|2022-03-25 11:17:10|197.82|194.94|197.82|194.94|197.82|194.94|197.82|194.94|0
1648207040000|2022-03-25 11:17:20|198.03|195.15|198.03|195.15|198.03|195.15|198.03|195.15|0
1648207050000|2022-03-25 11:17:30|197.92|195.04|197.92|195.04|197.92|195.04|197.92|195.04|0
1648207060000|2022-03-25 11:17:40|198.03|195.15|198.03|195.15|198.03|195.15|198.03|195.15|0
1648207070000|2022-03-25 11:17:50|198.13|195.25|198.13|195.25|198.13|195.25|198.13|195.25|0
1648207080000|2022-03-25 11:18:00|198.18|195.3|198.34|195.46|198.34|195.46|198.18|195.3|0
1648207090000|2022-03-25 11:18:10|198.44|195.56|198.13|195.25|198.44|195.56|198.13|195.25|0
1648207100000|2022-03-25 11:18:20|198.03|195.15|197.97|195.09|198.03|195.15|197.97|195.09|0
1648207110000|2022-03-25 11:18:30|197.92|195.04|198.03|195.15|198.03|195.15|197.92|195.04|0
1648207120000|2022-03-25 11:18:40|198.13|195.25|198.13|195.25|198.13|195.25|198.13|195.25|0
1648207130000|2022-03-25 11:18:50|197.87|194.99|198.03|195.15|198.03|195.15|197.72|194.84|0
1648207140000|2022-03-25 11:19:00|198.13|195.25|198.03|195.15|198.13|195.25|198.03|195.15|0
1648207150000|2022-03-25 11:19:10|197.92|195.04|197.97|195.09|197.97|195.09|197.92|195.04|0
1648207160000|2022-03-25 11:19:20|198.03|195.15|198.03|195.15|198.03|195.15|198.03|195.15|0
1648207170000|2022-03-25 11:19:30|198.08|195.2|198.08|195.2|198.08|195.2|198.08|195.2|0
1648207180000|2022-03-25 11:19:40|198.03|195.15|198.03|195.15|198.03|195.15|198.03|195.15|0
1648207190000|2022-03-25 11:19:50|198.13|195.25|197.92|195.04|198.13|195.25|197.92|195.04|0
1648207200000|2022-03-25 11:20:00|197.87|194.99|197.92|195.04|197.92|195.04|197.82|194.94|0
1648207210000|2022-03-25 11:20:10|198.18|195.3|198.13|195.25|198.18|195.3|198.03|195.15|0
1648207220000|2022-03-25 11:20:20|198.18|195.3|198.34|195.46|198.34|195.46|198.18|195.3|0
1648207230000|2022-03-25 11:20:30|198.23|195.35|198.34|195.46|198.44|195.56|198.23|195.35|0
1648207240000|2022-03-25 11:20:40|198.44|195.56|198.44|195.56|198.44|195.56|198.44|195.56|0
1648207250000|2022-03-25 11:20:50|198.49|195.61|198.65|195.77|198.65|195.77|198.49|195.61|0
1648207260000|2022-03-25 11:21:00|198.49|195.61|198.49|195.61|198.54|195.66|198.49|195.61|0
1648207270000|2022-03-25 11:21:10|198.44|195.56|198.49|195.61|198.49|195.61|198.34|195.46|0
1648207280000|2022-03-25 11:21:20|198.44|195.56|198.44|195.56|198.44|195.56|198.39|195.51|0
1648207300000|2022-03-25 11:21:40|198.54|195.66|198.54|195.66|198.54|195.66|198.54|195.66|0
1648207310000|2022-03-25 11:21:50|198.59|195.71|198.54|195.66|198.59|195.71|198.54|195.66|0
1648207320000|2022-03-25 11:22:00|198.65|195.77|198.65|195.77|198.65|195.77|198.65|195.77|0
1648207330000|2022-03-25 11:22:10|198.75|195.87|198.65|195.77|198.75|195.87|198.54|195.66|0
1648207340000|2022-03-25 11:22:20|198.75|195.87|198.75|195.87|198.75|195.87|198.75|195.87|0
1648207350000|2022-03-25 11:22:30|198.7|195.82|198.85|195.97|198.85|195.97|198.7|195.82|0
1648207360000|2022-03-25 11:22:40|198.9|196.02|198.9|196.02|198.9|196.02|198.9|196.02|0
1648207370000|2022-03-25 11:22:50|198.85|195.97|198.85|195.97|198.9|196.02|198.85|195.97|0
1648207380000|2022-03-25 11:23:00|199.01|196.13|199.17|196.29|199.17|196.29|199.01|196.13|0
1648207400000|2022-03-25 11:23:20|199.11|196.23|199.37|196.49|199.48|196.6|199.11|196.23|0
1648207410000|2022-03-25 11:23:30|199.48|196.6|199.89|197.01|199.94|197.06|199.48|196.6|0
1648207420000|2022-03-25 11:23:40|199.84|196.96|199.37|196.49|199.84|196.96|199.37|196.49|0
1648207430000|2022-03-25 11:23:50|199.42|196.54|199.58|196.7|199.58|196.7|199.37|196.49|0
1648207440000|2022-03-25 11:24:00|199.48|196.6|199.48|196.6|199.48|196.6|199.48|196.6|0
1648207450000|2022-03-25 11:24:10|199.37|196.49|199.42|196.54|199.48|196.6|199.37|196.49|0
1648207460000|2022-03-25 11:24:20|199.37|196.49|199.37|196.49|199.42|196.54|199.37|196.49|0
1648207470000|2022-03-25 11:24:30|199.42|196.54|199.53|196.65|199.53|196.65|199.37|196.49|0
1648207480000|2022-03-25 11:24:40|199.48|196.6|199.68|196.8|199.73|196.85|199.48|196.6|0
1648207490000|2022-03-25 11:24:50|199.58|196.7|199.73|196.85|199.79|196.91|199.58|196.7|0
1648207500000|2022-03-25 11:25:00|199.68|196.8|199.73|196.85|199.79|196.91|199.68|196.8|0
1648207510000|2022-03-25 11:25:10|199.79|196.91|199.79|196.91|199.79|196.91|199.79|196.91|0
1648207520000|2022-03-25 11:25:20|199.84|196.96|199.68|196.8|199.84|196.96|199.68|196.8|0
1648207530000|2022-03-25 11:25:30|199.63|196.75|199.58|196.7|199.63|196.75|199.58|196.7|0
1648207540000|2022-03-25 11:25:40|199.48|196.6|199.73|196.85|199.73|196.85|199.48|196.6|0
1648207550000|2022-03-25 11:25:50|199.68|196.8|199.84|196.96|199.84|196.96|199.58|196.7|0
1648207560000|2022-03-25 11:26:00|199.79|196.91|199.68|196.8|199.79|196.91|199.68|196.8|0
1648207570000|2022-03-25 11:26:10|199.89|197.01|200|197.12|200|197.12|199.89|197.01|0
1648207580000|2022-03-25 11:26:20|199.94|197.06|200.1|197.22|200.1|197.22|199.89|197.01|0
1648207590000|2022-03-25 11:26:30|200.2|197.32|200.57|197.69|200.57|197.69|200.2|197.32|0
1648207600000|2022-03-25 11:26:40|200.62|197.74|200.41|197.53|200.62|197.74|200.41|197.53|0
1648207610000|2022-03-25 11:26:50|200.31|197.43|200.62|197.74|200.62|197.74|200.31|197.43|0
1648207620000|2022-03-25 11:27:00|200.52|197.64|200.31|197.43|200.52|197.64|200.31|197.43|0
1648207630000|2022-03-25 11:27:10|200.2|197.32|200.31|197.43|200.31|197.43|200.2|197.32|0
1648207640000|2022-03-25 11:27:20|200.2|197.32|200.2|197.32|200.25|197.37|200.2|197.32|0
1648207650000|2022-03-25 11:27:30|200.1|197.22|200.2|197.32|200.2|197.32|200.1|197.22|0
1648207660000|2022-03-25 11:27:40|200.31|197.43|200.31|197.43|200.31|197.43|200.31|197.43|0
1648207670000|2022-03-25 11:27:50|200.41|197.53|200.52|197.64|200.52|197.64|200.31|197.43|0
1648207680000|2022-03-25 11:28:00|200.62|197.74|200.67|197.79|200.67|197.79|200.62|197.74|0
1648207690000|2022-03-25 11:28:10|201.25|198.37|201.77|198.89|201.77|198.89|201.25|198.37|0
1648207700000|2022-03-25 11:28:20|201.88|199|201.88|199|201.88|199|201.88|199|0
1648207710000|2022-03-25 11:28:30|201.77|198.89|201.87|198.99|201.87|198.99|201.77|198.89|0
1648207720000|2022-03-25 11:28:40|201.93|199.05|201.87|198.99|201.93|199.05|201.87|198.99|0
1648207730000|2022-03-25 11:28:50|201.98|199.1|201.87|198.99|201.98|199.1|201.87|198.99|0
1648207740000|2022-03-25 11:29:00|201.98|199.1|202.29|199.41|202.29|199.41|201.98|199.1|0
1648207750000|2022-03-25 11:29:10|202.5|199.62|202.71|199.83|202.97|200.09|202.5|199.62|0
1648207760000|2022-03-25 11:29:20|202.82|199.94|202.71|199.83|202.82|199.94|202.71|199.83|0
1648207770000|2022-03-25 11:29:30|202.5|199.62|202.4|199.52|202.5|199.62|202.29|199.41|0
1648207780000|2022-03-25 11:29:40|202.5|199.62|202.4|199.52|202.61|199.73|202.4|199.52|0
1648207790000|2022-03-25 11:29:50|202.29|199.41|202.29|199.41|202.4|199.52|202.29|199.41|0
1648207800000|2022-03-25 11:30:00|202.19|199.31|202.13|199.25|202.29|199.41|202.13|199.25|0
1648207810000|2022-03-25 11:30:10|202.08|199.2|201.98|199.1|202.08|199.2|201.98|199.1|0
1648207820000|2022-03-25 11:30:20|202.08|199.2|202.08|199.2|202.08|199.2|201.98|199.1|0
1648207830000|2022-03-25 11:30:30|202.03|199.15|202.08|199.2|202.08|199.2|202.03|199.15|0
1648207840000|2022-03-25 11:30:40|201.98|199.1|201.98|199.1|201.98|199.1|201.98|199.1|0
1648207850000|2022-03-25 11:30:50|201.77|198.89|201.82|198.94|201.87|198.99|201.77|198.89|0
1648207860000|2022-03-25 11:31:00|201.77|198.89|201.77|198.89|201.77|198.89|201.77|198.89|0
1648207870000|2022-03-25 11:31:10|201.87|198.99|201.66|198.78|201.87|198.99|201.66|198.78|0
1648207880000|2022-03-25 11:31:20|201.77|198.89|201.66|198.78|201.77|198.89|201.66|198.78|0
1648207890000|2022-03-25 11:31:30|201.56|198.68|201.56|198.68|201.56|198.68|201.46|198.58|0
1648207900000|2022-03-25 11:31:40|201.46|198.58|201.56|198.68|201.56|198.68|201.46|198.58|0
1648207920000|2022-03-25 11:32:00|201.66|198.78|201.66|198.78|201.66|198.78|201.66|198.78|0
1648207930000|2022-03-25 11:32:10|201.56|198.68|201.56|198.68|201.56|198.68|201.56|198.68|0
1648207940000|2022-03-25 11:32:20|201.66|198.78|201.66|198.78|201.66|198.78|201.66|198.78|0
1648207950000|2022-03-25 11:32:30|201.56|198.68|201.56|198.68|201.56|198.68|201.45|198.57|0
1648207960000|2022-03-25 11:32:40|201.45|198.57|201.45|198.57|201.45|198.57|201.45|198.57|0
1648207970000|2022-03-25 11:32:50|201.66|198.78|201.56|198.68|201.66|198.78|201.56|198.68|0
1648207980000|2022-03-25 11:33:00|201.66|198.78|201.66|198.78|201.66|198.78|201.66|198.78|0
1648208000000|2022-03-25 11:33:20|201.56|198.68|201.66|198.78|201.66|198.78|201.56|198.68|0
1648208050000|2022-03-25 11:34:10|201.56|198.68|201.45|198.57|201.56|198.68|201.45|198.57|0
1648208060000|2022-03-25 11:34:20|201.56|198.68|201.45|198.57|201.66|198.78|201.45|198.57|0
1648208070000|2022-03-25 11:34:30|201.56|198.68|201.56|198.68|201.56|198.68|201.45|198.57|0
1648208080000|2022-03-25 11:34:40|201.66|198.78|201.66|198.78|201.66|198.78|201.66|198.78|0
1648208100000|2022-03-25 11:35:00|201.56|198.68|201.56|198.68|201.56|198.68|201.45|198.57|0
1648208120000|2022-03-25 11:35:20|201.5|198.62|201.56|198.68|201.56|198.68|201.5|198.62|0
1648208140000|2022-03-25 11:35:40|201.61|198.73|201.56|198.68|201.61|198.73|201.56|198.68|0
1648208150000|2022-03-25 11:35:50|201.66|198.78|201.66|198.78|201.66|198.78|201.66|198.78|0
1648208160000|2022-03-25 11:36:00|201.56|198.68|201.45|198.57|201.56|198.68|201.45|198.57|0
1648208170000|2022-03-25 11:36:10|201.56|198.68|201.56|198.68|201.56|198.68|201.56|198.68|0
1648208190000|2022-03-25 11:36:30|201.45|198.57|201.45|198.57|201.45|198.57|201.45|198.57|0
1648208210000|2022-03-25 11:36:50|201.56|198.68|201.5|198.62|201.56|198.68|201.5|198.62|0
1648208220000|2022-03-25 11:37:00|201.45|198.57|201.45|198.57|201.45|198.57|201.45|198.57|0
1648208230000|2022-03-25 11:37:10|201.35|198.47|201.35|198.47|201.35|198.47|201.35|198.47|0
1648208240000|2022-03-25 11:37:20|201.24|198.36|201.14|198.26|201.24|198.36|201.14|198.26|0
1648208250000|2022-03-25 11:37:30|201.24|198.36|201.24|198.36|201.24|198.36|201.24|198.36|0
1648208260000|2022-03-25 11:37:40|201.14|198.26|201.14|198.26|201.14|198.26|201.14|198.26|0
1648208270000|2022-03-25 11:37:50|201.03|198.15|201.14|198.26|201.14|198.26|201.03|198.15|0
1648208280000|2022-03-25 11:38:00|201.03|198.15|201.14|198.26|201.14|198.26|201.03|198.15|0
1648208290000|2022-03-25 11:38:10|201.03|198.15|201.03|198.15|201.14|198.26|201.03|198.15|0
1648208300000|2022-03-25 11:38:20|200.93|198.05|200.93|198.05|200.93|198.05|200.88|198|0
1648208310000|2022-03-25 11:38:30|200.83|197.95|200.88|198|200.93|198.05|200.83|197.95|0
1648208320000|2022-03-25 11:38:40|200.93|198.05|200.93|198.05|200.93|198.05|200.93|198.05|0
1648208330000|2022-03-25 11:38:50|200.88|198|200.88|198|200.88|198|200.88|198|0
1648208340000|2022-03-25 11:39:00|200.83|197.95|200.88|198|200.88|198|200.83|197.95|0
1648208350000|2022-03-25 11:39:10|200.93|198.05|200.93|198.05|201.03|198.15|200.93|198.05|0
1648208360000|2022-03-25 11:39:20|200.88|198|200.93|198.05|200.93|198.05|200.88|198|0
1648208370000|2022-03-25 11:39:30|200.83|197.95|200.88|198|200.88|198|200.83|197.95|0
1648208380000|2022-03-25 11:39:40|200.83|197.95|200.83|197.95|200.83|197.95|200.83|197.95|0
1648208400000|2022-03-25 11:40:00|200.72|197.84|200.72|197.84|200.72|197.84|200.72|197.84|0
1648208430000|2022-03-25 11:40:30|200.83|197.95|200.83|197.95|200.83|197.95|200.83|197.95|0
1648208440000|2022-03-25 11:40:40|200.93|198.05|200.93|198.05|200.93|198.05|200.88|198|0
1648208450000|2022-03-25 11:40:50|200.98|198.1|200.93|198.05|200.98|198.1|200.93|198.05|0
1648208460000|2022-03-25 11:41:00|200.98|198.1|200.82|197.94|200.98|198.1|200.82|197.94|0
1648208470000|2022-03-25 11:41:10|200.72|197.84|200.82|197.94|200.82|197.94|200.72|197.84|0
1648208490000|2022-03-25 11:41:30|200.72|197.84|200.72|197.84|200.72|197.84|200.72|197.84|0
1648208500000|2022-03-25 11:41:40|200.82|197.94|200.82|197.94|200.82|197.94|200.82|197.94|0
1648208510000|2022-03-25 11:41:50|200.87|197.99|200.82|197.94|200.87|197.99|200.82|197.94|0
1648208520000|2022-03-25 11:42:00|200.87|197.99|200.93|198.05|200.93|198.05|200.87|197.99|0
1648208530000|2022-03-25 11:42:10|200.82|197.94|200.82|197.94|200.82|197.94|200.82|197.94|0
1648208540000|2022-03-25 11:42:20|200.87|197.99|201.03|198.15|201.03|198.15|200.82|197.94|0
1648208550000|2022-03-25 11:42:30|201.14|198.26|201.14|198.26|201.14|198.26|201.14|198.26|0
1648208560000|2022-03-25 11:42:40|201.03|198.15|201.03|198.15|201.03|198.15|201.03|198.15|0
1648208570000|2022-03-25 11:42:50|201.08|198.2|201.03|198.15|201.08|198.2|201.03|198.15|0
1648208580000|2022-03-25 11:43:00|201.14|198.26|201.08|198.2|201.14|198.26|201.03|198.15|0
1648208590000|2022-03-25 11:43:10|201.03|198.15|201.03|198.15|201.03|198.15|201.03|198.15|0
1648208600000|2022-03-25 11:43:20|200.93|198.05|200.93|198.05|200.93|198.05|200.93|198.05|0
1648208610000|2022-03-25 11:43:30|201.03|198.15|201.14|198.26|201.14|198.26|201.03|198.15|0
1648208620000|2022-03-25 11:43:40|201.03|198.15|201.03|198.15|201.03|198.15|201.03|198.15|0
1648208630000|2022-03-25 11:43:50|201.14|198.26|201.14|198.26|201.14|198.26|201.14|198.26|0
1648208650000|2022-03-25 11:44:10|201.03|198.15|201.03|198.15|201.03|198.15|201.03|198.15|0
1648208660000|2022-03-25 11:44:20|201.14|198.26|201.24|198.36|201.24|198.36|201.14|198.26|0
1648208670000|2022-03-25 11:44:30|201.14|198.26|201.14|198.26|201.14|198.26|201.14|198.26|0
1648208680000|2022-03-25 11:44:40|201.24|198.36|201.19|198.31|201.24|198.36|201.19|198.31|0
1648208690000|2022-03-25 11:44:50|201.24|198.36|201.24|198.36|201.24|198.36|201.24|198.36|0
1648208720000|2022-03-25 11:45:20|201.35|198.47|201.24|198.36|201.35|198.47|201.24|198.36|0
1648208730000|2022-03-25 11:45:30|201.35|198.47|201.24|198.36|201.35|198.47|201.24|198.36|0
1648208740000|2022-03-25 11:45:40|201.35|198.47|201.35|198.47|201.35|198.47|201.24|198.36|0
1648208790000|2022-03-25 11:46:30|201.24|198.36|201.24|198.36|201.24|198.36|201.24|198.36|0
1648208810000|2022-03-25 11:46:50|201.14|198.26|201.14|198.26|201.14|198.26|201.14|198.26|0
1648208820000|2022-03-25 11:47:00|201.19|198.31|201.14|198.26|201.24|198.36|201.14|198.26|0
1648208830000|2022-03-25 11:47:10|201.19|198.31|201.24|198.36|201.24|198.36|201.19|198.31|0
1648208840000|2022-03-25 11:47:20|201.19|198.31|201.24|198.36|201.29|198.41|201.19|198.31|0
1648208850000|2022-03-25 11:47:30|201.29|198.41|201.24|198.36|201.34|198.46|201.24|198.36|0
1648208860000|2022-03-25 11:47:40|201.29|198.41|201.34|198.46|201.34|198.46|201.29|198.41|0
1648208870000|2022-03-25 11:47:50|201.45|198.57|201.45|198.57|201.45|198.57|201.45|198.57|0
1648208880000|2022-03-25 11:48:00|201.39|198.51|201.45|198.57|201.45|198.57|201.34|198.46|0
1648208910000|2022-03-25 11:48:30|201.55|198.67|201.66|198.78|201.66|198.78|201.55|198.67|0
1648208920000|2022-03-25 11:48:40|201.76|198.88|201.76|198.88|201.76|198.88|201.76|198.88|0
1648208930000|2022-03-25 11:48:50|201.87|198.99|201.76|198.88|201.87|198.99|201.76|198.88|0
1648208940000|2022-03-25 11:49:00|201.66|198.78|201.66|198.78|201.66|198.78|201.66|198.78|0
1648208950000|2022-03-25 11:49:10|201.55|198.67|201.45|198.57|201.55|198.67|201.45|198.57|0
1648208960000|2022-03-25 11:49:20|201.55|198.67|201.55|198.67|201.55|198.67|201.55|198.67|0
1648208990000|2022-03-25 11:49:50|201.45|198.57|201.45|198.57|201.45|198.57|201.45|198.57|0
1648209000000|2022-03-25 11:50:00|201.5|198.62|201.5|198.62|201.5|198.62|201.45|198.57|0
1648209010000|2022-03-25 11:50:10|201.45|198.57|201.45|198.57|201.45|198.57|201.45|198.57|0
1648209040000|2022-03-25 11:50:40|201.55|198.67|201.55|198.67|201.55|198.67|201.55|198.67|0
1648209070000|2022-03-25 11:51:10|201.5|198.62|201.5|198.62|201.5|198.62|201.5|198.62|0
1648209080000|2022-03-25 11:51:20|201.76|198.88|201.66|198.78|201.76|198.88|201.66|198.78|0
1648209090000|2022-03-25 11:51:30|201.76|198.88|201.55|198.67|201.76|198.88|201.55|198.67|0
1648209100000|2022-03-25 11:51:40|201.6|198.72|201.55|198.67|201.6|198.72|201.55|198.67|0
1648209150000|2022-03-25 11:52:30|201.66|198.78|201.55|198.67|201.66|198.78|201.55|198.67|0
1648209170000|2022-03-25 11:52:50|201.6|198.72|201.66|198.78|201.66|198.78|201.55|198.67|0
1648209180000|2022-03-25 11:53:00|201.6|198.72|201.87|198.99|201.87|198.99|201.6|198.72|0
1648209190000|2022-03-25 11:53:10|201.76|198.88|201.87|198.99|201.87|198.99|201.76|198.88|0
1648209200000|2022-03-25 11:53:20|201.81|198.93|201.81|198.93|201.81|198.93|201.81|198.93|0
1648209210000|2022-03-25 11:53:30|201.76|198.88|201.76|198.88|201.76|198.88|201.76|198.88|0
1648209220000|2022-03-25 11:53:40|201.87|198.99|201.87|198.99|201.87|198.99|201.87|198.99|0
1648209250000|2022-03-25 11:54:10|202.08|199.2|200.56|197.68|202.08|199.2|200.56|197.68|0
1648209260000|2022-03-25 11:54:20|200.46|197.58|202.04|199.16|202.04|199.16|200.46|197.58|0
1648209270000|2022-03-25 11:54:30|201.94|199.06|201.94|199.06|201.94|199.06|201.94|199.06|0
1648209290000|2022-03-25 11:54:50|202.04|199.16|202.04|199.16|202.04|199.16|202.04|199.16|0
1648209310000|2022-03-25 11:55:10|202.15|199.27|202.15|199.27|202.15|199.27|202.15|199.27|0
1648209330000|2022-03-25 11:55:30|202.25|199.37|202.36|199.48|202.36|199.48|202.25|199.37|0
1648209340000|2022-03-25 11:55:40|202.15|199.27|202.25|199.37|202.25|199.37|202.15|199.27|0
1648209350000|2022-03-25 11:55:50|202.36|199.48|202.36|199.48|202.36|199.48|202.36|199.48|0
1648209360000|2022-03-25 11:56:00|202.3|199.42|202.25|199.37|202.36|199.48|202.25|199.37|0
1648209370000|2022-03-25 11:56:10|202.57|199.69|202.67|199.79|202.67|199.79|202.57|199.69|0
1648209380000|2022-03-25 11:56:20|202.57|199.69|202.57|199.69|202.57|199.69|202.57|199.69|0
1648209400000|2022-03-25 11:56:40|202.67|199.79|202.67|199.79|202.67|199.79|202.67|199.79|0
1648209410000|2022-03-25 11:56:50|202.57|199.69|202.46|199.58|202.57|199.69|202.36|199.48|0
1648209420000|2022-03-25 11:57:00|202.36|199.48|202.15|199.27|202.36|199.48|202.15|199.27|0
1648209440000|2022-03-25 11:57:20|202.04|199.16|202.15|199.27|202.15|199.27|202.04|199.16|0
1648209460000|2022-03-25 11:57:40|202.04|199.16|202.04|199.16|202.04|199.16|202.04|199.16|0
1648209470000|2022-03-25 11:57:50|201.94|199.06|201.94|199.06|201.94|199.06|201.94|199.06|0
1648209480000|2022-03-25 11:58:00|201.88|199|201.83|198.95|201.94|199.06|201.83|198.95|0
1648209500000|2022-03-25 11:58:20|201.73|198.85|201.73|198.85|201.73|198.85|201.73|198.85|0
1648209510000|2022-03-25 11:58:30|201.83|198.95|201.83|198.95|201.83|198.95|201.83|198.95|0
1648209530000|2022-03-25 11:58:50|201.73|198.85|201.73|198.85|201.73|198.85|201.73|198.85|0
1648209540000|2022-03-25 11:59:00|201.62|198.74|201.52|198.64|201.62|198.74|201.52|198.64|0
1648209550000|2022-03-25 11:59:10|201.62|198.74|201.83|198.95|201.83|198.95|201.62|198.74|0
1648209570000|2022-03-25 11:59:30|201.73|198.85|201.62|198.74|201.73|198.85|201.62|198.74|0
1648209580000|2022-03-25 11:59:40|201.73|198.85|201.83|198.95|201.83|198.95|201.73|198.85|0
1648209590000|2022-03-25 11:59:50|201.94|199.06|201.94|199.06|201.94|199.06|201.94|199.06|0
1648209600000|2022-03-25 12:00:00|201.73|198.85|201.62|198.74|201.73|198.85|201.62|198.74|0
1648209610000|2022-03-25 12:00:10|201.73|198.85|201.73|198.85|201.73|198.85|201.62|198.74|0
1648209620000|2022-03-25 12:00:20|201.67|198.79|201.73|198.85|201.73|198.85|201.62|198.74|0
1648209630000|2022-03-25 12:00:30|201.83|198.95|201.83|198.95|201.83|198.95|201.83|198.95|0
1648209650000|2022-03-25 12:00:50|201.73|198.85|201.73|198.85|201.73|198.85|201.73|198.85|0
1648209660000|2022-03-25 12:01:00|201.62|198.74|201.52|198.64|201.62|198.74|201.52|198.64|0
1648209670000|2022-03-25 12:01:10|201.57|198.69|201.52|198.64|201.57|198.69|201.52|198.64|0
1648209690000|2022-03-25 12:01:30|201.41|198.53|201.36|198.48|201.41|198.53|201.36|198.48|0
1648209700000|2022-03-25 12:01:40|201.52|198.64|201.52|198.64|201.52|198.64|201.52|198.64|0
1648209710000|2022-03-25 12:01:50|201.62|198.74|201.62|198.74|201.62|198.74|201.62|198.74|0
1648209740000|2022-03-25 12:02:20|201.73|198.85|201.73|198.85|201.73|198.85|201.62|198.74|0
1648209750000|2022-03-25 12:02:30|201.62|198.74|201.62|198.74|201.62|198.74|201.62|198.74|0
1648209780000|2022-03-25 12:03:00|201.67|198.79|201.62|198.74|201.67|198.79|201.62|198.74|0
1648209810000|2022-03-25 12:03:30|201.73|198.85|201.73|198.85|201.73|198.85|201.73|198.85|0
1648209830000|2022-03-25 12:03:50|201.62|198.74|201.62|198.74|201.62|198.74|201.62|198.74|0
1648209840000|2022-03-25 12:04:00|201.73|198.85|201.73|198.85|201.73|198.85|201.67|198.79|0
1648209850000|2022-03-25 12:04:10|201.67|198.79|201.73|198.85|201.73|198.85|201.67|198.79|0
1648209860000|2022-03-25 12:04:20|201.83|198.95|201.73|198.85|201.83|198.95|201.73|198.85|0
1648209880000|2022-03-25 12:04:40|201.62|198.74|201.52|198.64|201.62|198.74|201.52|198.64|0
1648209900000|2022-03-25 12:05:00|201.41|198.53|201.62|198.74|201.62|198.74|201.41|198.53|0
1648209910000|2022-03-25 12:05:10|201.73|198.85|201.73|198.85|201.73|198.85|201.73|198.85|0
1648209930000|2022-03-25 12:05:30|201.67|198.79|201.73|198.85|201.73|198.85|201.62|198.74|0
1648209940000|2022-03-25 12:05:40|201.62|198.74|201.83|198.95|201.83|198.95|201.62|198.74|0
1648209950000|2022-03-25 12:05:50|201.73|198.85|201.73|198.85|201.73|198.85|201.73|198.85|0
1648209960000|2022-03-25 12:06:00|201.83|198.95|201.62|198.74|201.83|198.95|201.62|198.74|0
1648209970000|2022-03-25 12:06:10|201.52|198.64|201.52|198.64|201.57|198.69|201.52|198.64|0
1648209980000|2022-03-25 12:06:20|201.62|198.74|201.62|198.74|201.62|198.74|201.62|198.74|0
1648209990000|2022-03-25 12:06:30|201.52|198.64|201.52|198.64|201.52|198.64|201.52|198.64|0
1648210000000|2022-03-25 12:06:40|201.62|198.74|201.62|198.74|201.62|198.74|201.62|198.74|0
1648210010000|2022-03-25 12:06:50|201.67|198.79|201.62|198.74|201.67|198.79|201.62|198.74|0
1648210020000|2022-03-25 12:07:00|201.67|198.79|201.73|198.85|201.73|198.85|201.67|198.79|0
1648210030000|2022-03-25 12:07:10|201.67|198.79|201.73|198.85|201.73|198.85|201.67|198.79|0
1648210040000|2022-03-25 12:07:20|201.83|198.95|201.83|198.95|201.83|198.95|201.83|198.95|0
1648210060000|2022-03-25 12:07:40|201.94|199.06|201.94|199.06|201.94|199.06|201.94|199.06|0
1648210070000|2022-03-25 12:07:50|201.93|199.05|201.93|199.05|201.93|199.05|201.93|199.05|0
1648210080000|2022-03-25 12:08:00|201.83|198.95|201.83|198.95|201.83|198.95|201.83|198.95|0
1648210090000|2022-03-25 12:08:10|201.88|199|201.83|198.95|201.88|199|201.83|198.95|0
1648210100000|2022-03-25 12:08:20|201.99|199.11|202.09|199.21|202.09|199.21|201.99|199.11|0
1648210110000|2022-03-25 12:08:30|202.04|199.16|201.93|199.05|202.04|199.16|201.93|199.05|0
1648210120000|2022-03-25 12:08:40|201.83|198.95|201.83|198.95|201.83|198.95|201.83|198.95|0
1648210130000|2022-03-25 12:08:50|201.73|198.85|202.04|199.16|202.04|199.16|201.73|198.85|0
1648210140000|2022-03-25 12:09:00|201.62|198.74|201.52|198.64|201.62|198.74|201.52|198.64|0
1648210150000|2022-03-25 12:09:10|201.62|198.74|201.62|198.74|201.62|198.74|201.62|198.74|0
1648210160000|2022-03-25 12:09:20|201.52|198.64|201.62|198.74|201.62|198.74|201.52|198.64|0
1648210180000|2022-03-25 12:09:40|201.52|198.64|201.52|198.64|201.52|198.64|201.52|198.64|0
1648210190000|2022-03-25 12:09:50|201.62|198.74|201.62|198.74|201.72|198.84|201.62|198.74|0
1648210200000|2022-03-25 12:10:00|201.72|198.84|201.62|198.74|201.72|198.84|201.62|198.74|0
1648210220000|2022-03-25 12:10:20|201.67|198.79|201.67|198.79|201.67|198.79|201.67|198.79|0
1648210230000|2022-03-25 12:10:30|201.72|198.84|201.67|198.79|201.72|198.84|201.67|198.79|0
1648210240000|2022-03-25 12:10:40|201.62|198.74|201.62|198.74|201.62|198.74|201.62|198.74|0
1648210250000|2022-03-25 12:10:50|201.57|198.69|201.62|198.74|201.62|198.74|201.57|198.69|0
1648210260000|2022-03-25 12:11:00|201.67|198.79|201.67|198.79|201.67|198.79|201.67|198.79|0
1648210270000|2022-03-25 12:11:10|201.62|198.74|201.62|198.74|201.72|198.84|201.62|198.74|0
1648210290000|2022-03-25 12:11:30|201.72|198.84|201.46|198.58|201.72|198.84|201.46|198.58|0
1648210300000|2022-03-25 12:11:40|201.51|198.63|201.2|198.32|201.51|198.63|201.2|198.32|0
1648210310000|2022-03-25 12:11:50|201.41|198.53|201.31|198.43|201.41|198.53|201.31|198.43|0
1648210320000|2022-03-25 12:12:00|201.36|198.48|201.41|198.53|201.41|198.53|201.36|198.48|0
1648210330000|2022-03-25 12:12:10|201.46|198.58|201.41|198.53|201.46|198.58|201.41|198.53|0
1648210340000|2022-03-25 12:12:20|201.31|198.43|201.41|198.53|201.41|198.53|201.31|198.43|0
1648210350000|2022-03-25 12:12:30|201.36|198.48|201.31|198.43|201.36|198.48|201.31|198.43|0
1648210370000|2022-03-25 12:12:50|201.25|198.37|201.25|198.37|201.25|198.37|201.25|198.37|0
1648210380000|2022-03-25 12:13:00|201.31|198.43|201.31|198.43|201.31|198.43|201.31|198.43|0
1648210390000|2022-03-25 12:13:10|201.2|198.32|201.2|198.32|201.31|198.43|201.2|198.32|0
1648210400000|2022-03-25 12:13:20|201.1|198.22|201.31|198.43|201.31|198.43|201.1|198.22|0
1648210410000|2022-03-25 12:13:30|201.2|198.32|201.2|198.32|201.2|198.32|201.2|198.32|0
1648210440000|2022-03-25 12:14:00|201.1|198.22|201.1|198.22|201.1|198.22|201.1|198.22|0
1648210450000|2022-03-25 12:14:10|201.2|198.32|201.3|198.42|201.3|198.42|201.2|198.32|0
1648210460000|2022-03-25 12:14:20|201.62|198.74|201.72|198.84|201.72|198.84|201.62|198.74|0
1648210470000|2022-03-25 12:14:30|201.62|198.74|201.72|198.84|201.72|198.84|201.51|198.63|0
1648210480000|2022-03-25 12:14:40|201.83|198.95|201.72|198.84|201.83|198.95|201.72|198.84|0
1648210500000|2022-03-25 12:15:00|201.62|198.74|201.72|198.84|201.72|198.84|201.62|198.74|0
1648210510000|2022-03-25 12:15:10|201.62|198.74|201.51|198.63|201.62|198.74|201.51|198.63|0
1648210520000|2022-03-25 12:15:20|201.62|198.74|201.62|198.74|201.67|198.79|201.62|198.74|0
1648210530000|2022-03-25 12:15:30|201.72|198.84|201.62|198.74|201.72|198.84|201.62|198.74|0
1648210550000|2022-03-25 12:15:50|201.67|198.79|201.62|198.74|201.67|198.79|201.62|198.74|0
1648210560000|2022-03-25 12:16:00|201.72|198.84|201.83|198.95|201.83|198.95|201.72|198.84|0
1648210570000|2022-03-25 12:16:10|201.72|198.84|201.72|198.84|201.72|198.84|201.72|198.84|0
1648210580000|2022-03-25 12:16:20|201.62|198.74|201.51|198.63|201.62|198.74|201.51|198.63|0
1648210590000|2022-03-25 12:16:30|201.46|198.58|201.41|198.53|201.46|198.58|201.41|198.53|0
1648210600000|2022-03-25 12:16:40|201.51|198.63|201.41|198.53|201.51|198.63|201.41|198.53|0
1648210610000|2022-03-25 12:16:50|201.3|198.42|201.3|198.42|201.3|198.42|201.3|198.42|0
1648210620000|2022-03-25 12:17:00|201.25|198.37|201.25|198.37|201.3|198.42|201.25|198.37|0
1648210630000|2022-03-25 12:17:10|201.3|198.42|201.35|198.47|201.35|198.47|201.3|198.42|0
1648210640000|2022-03-25 12:17:20|201.3|198.42|201.51|198.63|201.51|198.63|201.3|198.42|0
1648210650000|2022-03-25 12:17:30|201.62|198.74|201.62|198.74|201.62|198.74|201.51|198.63|0
1648210670000|2022-03-25 12:17:50|201.51|198.63|201.51|198.63|201.51|198.63|201.51|198.63|0
1648210680000|2022-03-25 12:18:00|201.46|198.58|201.3|198.42|201.46|198.58|201.3|198.42|0
1648210700000|2022-03-25 12:18:20|201.41|198.53|201.41|198.53|201.41|198.53|201.41|198.53|0
1648210710000|2022-03-25 12:18:30|201.46|198.58|201.41|198.53|201.46|198.58|201.41|198.53|0
1648210740000|2022-03-25 12:19:00|201.3|198.42|201.3|198.42|201.3|198.42|201.3|198.42|0
1648210750000|2022-03-25 12:19:10|201.62|198.74|201.62|198.74|201.62|198.74|201.62|198.74|0
1648210760000|2022-03-25 12:19:20|201.83|198.95|201.83|198.95|201.83|198.95|201.83|198.95|0
1648210770000|2022-03-25 12:19:30|201.93|199.05|201.93|199.05|201.93|199.05|201.93|199.05|0
1648210800000|2022-03-25 12:20:00|202.14|199.26|201.88|199|202.24|199.36|201.88|199|0
1648210810000|2022-03-25 12:20:10|201.93|199.05|201.72|198.84|201.93|199.05|201.72|198.84|0
1648210820000|2022-03-25 12:20:20|201.83|198.95|201.72|198.84|201.83|198.95|201.72|198.84|0
1648210830000|2022-03-25 12:20:30|201.77|198.89|201.83|198.95|201.83|198.95|201.77|198.89|0
1648210850000|2022-03-25 12:20:50|201.72|198.84|201.72|198.84|201.72|198.84|201.62|198.74|0
1648210860000|2022-03-25 12:21:00|201.62|198.74|201.72|198.84|201.72|198.84|201.62|198.74|0
1648210880000|2022-03-25 12:21:20|201.62|198.74|201.83|198.95|201.83|198.95|201.62|198.74|0
1648210890000|2022-03-25 12:21:30|201.72|198.84|201.72|198.84|201.72|198.84|201.72|198.84|0
1648210900000|2022-03-25 12:21:40|201.77|198.89|201.72|198.84|201.77|198.89|201.72|198.84|0
1648210910000|2022-03-25 12:21:50|201.83|198.95|201.72|198.84|201.83|198.95|201.72|198.84|0
1648210920000|2022-03-25 12:22:00|201.83|198.95|201.83|198.95|201.83|198.95|201.83|198.95|0
1648210930000|2022-03-25 12:22:10|201.88|199|201.93|199.05|201.93|199.05|201.88|199|0
1648210940000|2022-03-25 12:22:20|202.03|199.15|202.24|199.36|202.24|199.36|202.03|199.15|0
1648210950000|2022-03-25 12:22:30|202.19|199.31|202.24|199.36|202.24|199.36|202.19|199.31|0
1648210960000|2022-03-25 12:22:40|202.14|199.26|202.14|199.26|202.19|199.31|202.14|199.26|0
1648210970000|2022-03-25 12:22:50|202.24|199.36|202.35|199.47|202.35|199.47|202.24|199.36|0
1648210980000|2022-03-25 12:23:00|202.24|199.36|202.24|199.36|202.35|199.47|202.24|199.36|0
1648211000000|2022-03-25 12:23:20|202.14|199.26|202.24|199.36|202.24|199.36|202.14|199.26|0
1648211010000|2022-03-25 12:23:30|202.29|199.41|202.35|199.47|202.35|199.47|202.29|199.41|0
1648211030000|2022-03-25 12:23:50|202.24|199.36|202.24|199.36|202.24|199.36|202.24|199.36|0
1648211040000|2022-03-25 12:24:00|202.35|199.47|202.24|199.36|202.35|199.47|202.24|199.36|0
1648211060000|2022-03-25 12:24:20|202.14|199.26|202.03|199.15|202.14|199.26|202.03|199.15|0
1648211100000|2022-03-25 12:25:00|202.14|199.26|201.93|199.05|202.14|199.26|201.93|199.05|0
1648211110000|2022-03-25 12:25:10|201.82|198.94|201.82|198.94|201.82|198.94|201.72|198.84|0
1648211120000|2022-03-25 12:25:20|201.72|198.84|201.72|198.84|201.72|198.84|201.72|198.84|0
1648211150000|2022-03-25 12:25:50|201.82|198.94|201.82|198.94|201.82|198.94|201.82|198.94|0
1648211160000|2022-03-25 12:26:00|201.93|199.05|201.82|198.94|201.93|199.05|201.82|198.94|0
1648211170000|2022-03-25 12:26:10|201.72|198.84|201.72|198.84|201.72|198.84|201.72|198.84|0
1648211180000|2022-03-25 12:26:20|201.82|198.94|201.82|198.94|201.82|198.94|201.82|198.94|0
1648211190000|2022-03-25 12:26:30|201.72|198.84|201.61|198.73|201.77|198.89|201.61|198.73|0
1648211200000|2022-03-25 12:26:40|201.72|198.84|201.61|198.73|201.72|198.84|201.61|198.73|0
1648211210000|2022-03-25 12:26:50|201.66|198.78|201.61|198.73|201.66|198.78|201.61|198.73|0
1648211220000|2022-03-25 12:27:00|201.72|198.84|201.72|198.84|201.72|198.84|201.72|198.84|0
1648211230000|2022-03-25 12:27:10|201.61|198.73|201.72|198.84|201.72|198.84|201.61|198.73|0
1648211260000|2022-03-25 12:27:40|201.82|198.94|201.82|198.94|201.82|198.94|201.82|198.94|0
1648211270000|2022-03-25 12:27:50|201.72|198.84|201.72|198.84|201.72|198.84|201.72|198.84|0
1648211290000|2022-03-25 12:28:10|201.77|198.89|201.82|198.94|201.82|198.94|201.77|198.89|0
1648211300000|2022-03-25 12:28:20|201.93|199.05|201.93|199.05|201.93|199.05|201.93|199.05|0
1648211310000|2022-03-25 12:28:30|201.82|198.94|201.82|198.94|201.82|198.94|201.82|198.94|0
1648211340000|2022-03-25 12:29:00|201.93|199.05|201.82|198.94|201.93|199.05|201.82|198.94|0
1648211360000|2022-03-25 12:29:20|201.93|199.05|201.82|198.94|201.93|199.05|201.82|198.94|0
1648211370000|2022-03-25 12:29:30|201.93|199.05|201.93|199.05|201.93|199.05|201.93|199.05|0
1648211380000|2022-03-25 12:29:40|201.82|198.94|201.82|198.94|201.82|198.94|201.72|198.84|0
1648211390000|2022-03-25 12:29:50|201.72|198.84|201.72|198.84|201.72|198.84|201.72|198.84|0
1648211400000|2022-03-25 12:30:00|201.66|198.78|201.72|198.84|201.72|198.84|201.66|198.78|0
1648211410000|2022-03-25 12:30:10|201.61|198.73|201.61|198.73|201.61|198.73|201.61|198.73|0
1648211440000|2022-03-25 12:30:40|201.4|198.52|201.51|198.63|201.51|198.63|201.4|198.52|0
1648211450000|2022-03-25 12:30:50|201.4|198.52|201.3|198.42|201.4|198.52|201.3|198.42|0
1648211460000|2022-03-25 12:31:00|201.4|198.52|201.4|198.52|201.4|198.52|201.4|198.52|0
1648211470000|2022-03-25 12:31:10|201.61|198.73|201.72|198.84|201.82|198.94|201.61|198.73|0
1648211480000|2022-03-25 12:31:20|201.61|198.73|201.61|198.73|201.61|198.73|201.61|198.73|0
1648211490000|2022-03-25 12:31:30|201.72|198.84|201.61|198.73|201.72|198.84|201.61|198.73|0
1648211500000|2022-03-25 12:31:40|201.72|198.84|201.4|198.52|201.72|198.84|201.4|198.52|0
1648211510000|2022-03-25 12:31:50|201.19|198.31|201.3|198.42|201.3|198.42|201.19|198.31|0
1648211520000|2022-03-25 12:32:00|201.19|198.31|201.3|198.42|201.3|198.42|201.19|198.31|0
1648211530000|2022-03-25 12:32:10|201.19|198.31|200.88|198|201.19|198.31|200.88|198|0
1648211540000|2022-03-25 12:32:20|200.98|198.1|200.98|198.1|200.98|198.1|200.98|198.1|0
1648211550000|2022-03-25 12:32:30|201.09|198.21|201.09|198.21|201.09|198.21|201.09|198.21|0
1648211570000|2022-03-25 12:32:50|200.98|198.1|201.09|198.21|201.09|198.21|200.98|198.1|0
1648211580000|2022-03-25 12:33:00|200.98|198.1|200.88|198|200.98|198.1|200.88|198|0
1648211600000|2022-03-25 12:33:20|200.78|197.9|200.78|197.9|200.88|198|200.78|197.9|0
1648211630000|2022-03-25 12:33:50|200.67|197.79|200.67|197.79|200.72|197.84|200.67|197.79|0
1648211640000|2022-03-25 12:34:00|200.78|197.9|200.78|197.9|200.78|197.9|200.67|197.79|0
1648211650000|2022-03-25 12:34:10|200.83|197.95|200.88|198|200.88|198|200.83|197.95|0
1648211660000|2022-03-25 12:34:20|200.98|198.1|200.98|198.1|201.09|198.21|200.98|198.1|0
1648211670000|2022-03-25 12:34:30|201.09|198.21|201.09|198.21|201.09|198.21|201.09|198.21|0
1648211680000|2022-03-25 12:34:40|201.14|198.26|201.3|198.42|201.3|198.42|201.14|198.26|0
1648211690000|2022-03-25 12:34:50|201.19|198.31|201.19|198.31|201.19|198.31|201.19|198.31|0
1648211700000|2022-03-25 12:35:00|201.09|198.21|201.09|198.21|201.09|198.21|201.09|198.21|0
1648211710000|2022-03-25 12:35:10|200.98|198.1|201.09|198.21|201.09|198.21|200.98|198.1|0
1648211720000|2022-03-25 12:35:20|201.19|198.31|201.14|198.26|201.19|198.31|201.09|198.21|0
1648211730000|2022-03-25 12:35:30|201.19|198.31|201.09|198.21|201.19|198.31|201.09|198.21|0
1648211750000|2022-03-25 12:35:50|201.14|198.26|201.09|198.21|201.14|198.26|201.09|198.21|0
1648211780000|2022-03-25 12:36:20|201.03|198.15|201.09|198.21|201.09|198.21|201.03|198.15|0
1648211800000|2022-03-25 12:36:40|200.98|198.1|200.98|198.1|200.98|198.1|200.98|198.1|0
1648211810000|2022-03-25 12:36:50|201.03|198.15|200.98|198.1|201.03|198.15|200.98|198.1|0
1648211820000|2022-03-25 12:37:00|200.88|198|200.77|197.89|200.88|198|200.77|197.89|0
1648211830000|2022-03-25 12:37:10|200.67|197.79|200.67|197.79|200.77|197.89|200.67|197.79|0
1648211860000|2022-03-25 12:37:40|200.57|197.69|200.57|197.69|200.57|197.69|200.46|197.58|0
1648211870000|2022-03-25 12:37:50|200.46|197.58|200.57|197.69|200.57|197.69|200.46|197.58|0
1648211880000|2022-03-25 12:38:00|200.67|197.79|200.67|197.79|200.72|197.84|200.67|197.79|0
1648211890000|2022-03-25 12:38:10|200.77|197.89|200.82|197.94|200.82|197.94|200.77|197.89|0
1648211900000|2022-03-25 12:38:20|200.77|197.89|200.77|197.89|200.77|197.89|200.77|197.89|0
1648211910000|2022-03-25 12:38:30|200.67|197.79|200.67|197.79|200.67|197.79|200.67|197.79|0
1648211920000|2022-03-25 12:38:40|200.56|197.68|200.56|197.68|200.56|197.68|200.56|197.68|0
1648211930000|2022-03-25 12:38:50|200.46|197.58|200.46|197.58|200.46|197.58|200.46|197.58|0
1648211940000|2022-03-25 12:39:00|200.56|197.68|200.46|197.58|200.56|197.68|200.46|197.58|0
1648211960000|2022-03-25 12:39:20|200.56|197.68|200.56|197.68|200.56|197.68|200.56|197.68|0
1648211970000|2022-03-25 12:39:30|200.46|197.58|200.46|197.58|200.46|197.58|200.46|197.58|0
1648211980000|2022-03-25 12:39:40|200.36|197.48|200.36|197.48|200.36|197.48|200.36|197.48|0
1648212000000|2022-03-25 12:40:00|200.04|197.16|200.15|197.27|200.15|197.27|200.04|197.16|0
1648212010000|2022-03-25 12:40:10|200.25|197.37|200.36|197.48|200.36|197.48|200.25|197.37|0
1648212020000|2022-03-25 12:40:20|200.46|197.58|200.56|197.68|200.56|197.68|200.46|197.58|0
1648212030000|2022-03-25 12:40:30|200.46|197.58|200.46|197.58|200.46|197.58|200.46|197.58|0
1648212040000|2022-03-25 12:40:40|200.56|197.68|200.56|197.68|200.56|197.68|200.56|197.68|0
1648212050000|2022-03-25 12:40:50|200.67|197.79|200.67|197.79|200.67|197.79|200.67|197.79|0
1648212060000|2022-03-25 12:41:00|200.72|197.84|200.67|197.79|200.72|197.84|200.67|197.79|0
1648212070000|2022-03-25 12:41:10|200.77|197.89|200.77|197.89|200.77|197.89|200.77|197.89|0
1648212080000|2022-03-25 12:41:20|200.67|197.79|200.46|197.58|200.67|197.79|200.46|197.58|0
1648212090000|2022-03-25 12:41:30|200.56|197.68|200.56|197.68|200.56|197.68|200.56|197.68|0
1648212100000|2022-03-25 12:41:40|200.46|197.58|200.51|197.63|200.51|197.63|200.46|197.58|0
1648212110000|2022-03-25 12:41:50|200.56|197.68|200.56|197.68|200.56|197.68|200.56|197.68|0
1648212120000|2022-03-25 12:42:00|200.67|197.79|200.67|197.79|200.67|197.79|200.67|197.79|0
1648212130000|2022-03-25 12:42:10|200.88|198|200.88|198|200.88|198|200.88|198|0
1648212170000|2022-03-25 12:42:50|200.93|198.05|200.98|198.1|200.98|198.1|200.88|198|0
1648212180000|2022-03-25 12:43:00|201.03|198.15|200.98|198.1|201.03|198.15|200.98|198.1|0
1648212190000|2022-03-25 12:43:10|201.09|198.21|201.09|198.21|201.09|198.21|201.09|198.21|0
1648212200000|2022-03-25 12:43:20|201.19|198.31|201.19|198.31|201.19|198.31|201.19|198.31|0
1648212240000|2022-03-25 12:44:00|201.08|198.2|201.19|198.31|201.19|198.31|201.08|198.2|0
1648212260000|2022-03-25 12:44:20|201.24|198.36|201.29|198.41|201.29|198.41|201.24|198.36|0
1648212270000|2022-03-25 12:44:30|201.34|198.46|201.4|198.52|201.4|198.52|201.29|198.41|0
1648212290000|2022-03-25 12:44:50|201.29|198.41|201.4|198.52|201.4|198.52|201.29|198.41|0
1648212300000|2022-03-25 12:45:00|201.45|198.57|201.4|198.52|201.45|198.57|201.4|198.52|0
1648212310000|2022-03-25 12:45:10|201.29|198.41|201.4|198.52|201.4|198.52|201.29|198.41|0
1648212330000|2022-03-25 12:45:30|201.19|198.31|201.19|198.31|201.19|198.31|201.19|198.31|0
1648212340000|2022-03-25 12:45:40|201.29|198.41|201.29|198.41|201.34|198.46|201.29|198.41|0
1648212380000|2022-03-25 12:46:20|201.4|198.52|201.4|198.52|201.4|198.52|201.4|198.52|0
1648212390000|2022-03-25 12:46:30|201.5|198.62|201.5|198.62|201.5|198.62|201.5|198.62|0
1648212410000|2022-03-25 12:46:50|201.4|198.52|201.4|198.52|201.4|198.52|201.4|198.52|0
1648212430000|2022-03-25 12:47:10|201.5|198.62|201.4|198.52|201.5|198.62|201.4|198.52|0
1648212440000|2022-03-25 12:47:20|201.29|198.41|201.4|198.52|201.4|198.52|201.29|198.41|0
1648212480000|2022-03-25 12:48:00|201.5|198.62|201.5|198.62|201.5|198.62|201.5|198.62|0
1648212500000|2022-03-25 12:48:20|201.4|198.52|201.5|198.62|201.5|198.62|201.4|198.52|0
1648212520000|2022-03-25 12:48:40|201.4|198.52|201.5|198.62|201.5|198.62|201.4|198.52|0
1648212530000|2022-03-25 12:48:50|201.4|198.52|201.5|198.62|201.5|198.62|201.4|198.52|0
1648212540000|2022-03-25 12:49:00|201.55|198.67|201.5|198.62|201.61|198.73|201.5|198.62|0
1648212550000|2022-03-25 12:49:10|201.45|198.57|201.4|198.52|201.45|198.57|201.4|198.52|0
1648212560000|2022-03-25 12:49:20|201.29|198.41|201.29|198.41|201.29|198.41|201.29|198.41|0
1648212570000|2022-03-25 12:49:30|201.4|198.52|201.4|198.52|201.4|198.52|201.4|198.52|0
1648212630000|2022-03-25 12:50:30|201.29|198.41|201.29|198.41|201.29|198.41|201.29|198.41|0
1648212660000|2022-03-25 12:51:00|201.4|198.52|201.34|198.46|201.4|198.52|201.34|198.46|0
1648212670000|2022-03-25 12:51:10|201.29|198.41|201.29|198.41|201.29|198.41|201.29|198.41|0
1648212680000|2022-03-25 12:51:20|201.4|198.52|201.4|198.52|201.4|198.52|201.4|198.52|0
1648212690000|2022-03-25 12:51:30|201.29|198.41|201.29|198.41|201.29|198.41|201.29|198.41|0
1648212700000|2022-03-25 12:51:40|201.05|198.65|201.05|198.65|201.05|198.65|201.05|198.65|0
1648212710000|2022-03-25 12:51:50|200.95|198.55|200.95|198.55|200.95|198.55|200.95|198.55|0
1648212740000|2022-03-25 12:52:20|201.05|198.65|201.05|198.65|201.05|198.65|201.05|198.65|0
1648212750000|2022-03-25 12:52:30|201.16|198.76|201.16|198.76|201.16|198.76|201.16|198.76|0
1648212810000|2022-03-25 12:53:30|201.15|198.75|201.15|198.75|201.15|198.75|201.15|198.75|0
1648212840000|2022-03-25 12:54:00|200.95|198.55|200.95|198.55|200.95|198.55|200.95|198.55|0
1648212850000|2022-03-25 12:54:10|201.05|198.65|201|198.6|201.05|198.65|201|198.6|0
1648212860000|2022-03-25 12:54:20|200.95|198.55|200.95|198.55|200.95|198.55|200.95|198.55|0
1648212880000|2022-03-25 12:54:40|201.05|198.65|201.05|198.65|201.05|198.65|200.95|198.55|0
1648212900000|2022-03-25 12:55:00|201.15|198.75|201.05|198.65|201.15|198.75|201.05|198.65|0
1648212910000|2022-03-25 12:55:10|200.95|198.55|201.05|198.65|201.05|198.65|200.95|198.55|0
1648212920000|2022-03-25 12:55:20|201.1|198.7|201.1|198.7|201.1|198.7|201.1|198.7|0
1648212930000|2022-03-25 12:55:30|201.15|198.75|201.1|198.7|201.15|198.75|201.1|198.7|0
1648212940000|2022-03-25 12:55:40|201.05|198.65|201.15|198.75|201.15|198.75|201.05|198.65|0
1648212950000|2022-03-25 12:55:50|201.36|198.96|201.36|198.96|201.36|198.96|201.36|198.96|0
1648212960000|2022-03-25 12:56:00|201.47|199.07|201.36|198.96|201.47|199.07|201.36|198.96|0
1648213010000|2022-03-25 12:56:50|201.47|199.07|201.47|199.07|201.47|199.07|201.36|198.96|0
1648213020000|2022-03-25 12:57:00|201.36|198.96|201.36|198.96|201.36|198.96|201.36|198.96|0
1648213040000|2022-03-25 12:57:20|201.47|199.07|201.36|198.96|201.47|199.07|201.36|198.96|0
1648213050000|2022-03-25 12:57:30|201.47|199.07|201.47|199.07|201.47|199.07|201.47|199.07|0
1648213060000|2022-03-25 12:57:40|201.36|198.96|201.05|198.65|201.36|198.96|201.05|198.65|0
1648213070000|2022-03-25 12:57:50|200.94|198.54|201.05|198.65|201.05|198.65|200.94|198.54|0
1648213080000|2022-03-25 12:58:00|201.15|198.75|201.15|198.75|201.15|198.75|201.15|198.75|0
1648213100000|2022-03-25 12:58:20|201.26|198.86|201.26|198.86|201.26|198.86|201.26|198.86|0
1648213110000|2022-03-25 12:58:30|201.15|198.75|201.15|198.75|201.15|198.75|201.15|198.75|0
1648213120000|2022-03-25 12:58:40|201.26|198.86|201.26|198.86|201.26|198.86|201.26|198.86|0
1648213150000|2022-03-25 12:59:10|201.15|198.75|201.15|198.75|201.15|198.75|201.15|198.75|0
1648213190000|2022-03-25 12:59:50|201.26|198.86|201.26|198.86|201.26|198.86|201.26|198.86|0
1648213200000|2022-03-25 13:00:00|201.15|198.75|201.15|198.75|201.26|198.86|201.15|198.75|0
1648213210000|2022-03-25 13:00:10|200.94|198.54|201.05|198.65|201.05|198.65|200.94|198.54|0
1648213220000|2022-03-25 13:00:20|200.94|198.54|200.94|198.54|200.94|198.54|200.94|198.54|0
1648213230000|2022-03-25 13:00:30|200.73|198.33|200.73|198.33|200.73|198.33|200.73|198.33|0
1648213240000|2022-03-25 13:00:40|200.63|198.23|200.63|198.23|200.63|198.23|200.63|198.23|0
1648213250000|2022-03-25 13:00:50|200.53|198.13|200.53|198.13|200.58|198.18|200.53|198.13|0
1648213260000|2022-03-25 13:01:00|200.42|198.02|200.53|198.13|200.53|198.13|200.42|198.02|0
1648213270000|2022-03-25 13:01:10|200.42|198.02|200.42|198.02|200.53|198.13|200.42|198.02|0
1648213280000|2022-03-25 13:01:20|200.32|197.92|200.42|198.02|200.42|198.02|200.32|197.92|0
1648213290000|2022-03-25 13:01:30|200.32|197.92|200.21|197.81|200.32|197.92|200.21|197.81|0
1648213300000|2022-03-25 13:01:40|200.32|197.92|200.32|197.92|200.32|197.92|200.32|197.92|0
1648213310000|2022-03-25 13:01:50|200.42|198.02|200.11|197.71|200.42|198.02|200.11|197.71|0
1648213320000|2022-03-25 13:02:00|200.21|197.81|200.32|197.92|200.32|197.92|200.21|197.81|0
1648213330000|2022-03-25 13:02:10|200.63|198.23|200.52|198.12|200.63|198.23|200.52|198.12|0
1648213340000|2022-03-25 13:02:20|200.63|198.23|200.63|198.23|200.73|198.33|200.63|198.23|0
1648213350000|2022-03-25 13:02:30|200.52|198.12|200.52|198.12|200.63|198.23|200.52|198.12|0
1648213360000|2022-03-25 13:02:40|200.42|198.02|200.42|198.02|200.42|198.02|200.42|198.02|0
1648213370000|2022-03-25 13:02:50|200.52|198.12|200.52|198.12|200.52|198.12|200.52|198.12|0
1648213410000|2022-03-25 13:03:30|200.42|198.02|200.32|197.92|200.42|198.02|200.32|197.92|0
1648213420000|2022-03-25 13:03:40|200.42|198.02|200.42|198.02|200.42|198.02|200.42|198.02|0
1648213430000|2022-03-25 13:03:50|200.32|197.92|200.32|197.92|200.32|197.92|200.32|197.92|0
1648213440000|2022-03-25 13:04:00|200.42|198.02|200.32|197.92|200.42|198.02|200.32|197.92|0
1648213450000|2022-03-25 13:04:10|200.21|197.81|200.32|197.92|200.32|197.92|200.21|197.81|0
1648213470000|2022-03-25 13:04:30|200.42|198.02|200.42|198.02|200.42|198.02|200.42|198.02|0
1648213480000|2022-03-25 13:04:40|200.32|197.92|200.32|197.92|200.32|197.92|200.32|197.92|0
1648213490000|2022-03-25 13:04:50|200.21|197.81|200.21|197.81|200.21|197.81|200.21|197.81|0
1648213500000|2022-03-25 13:05:00|200.32|197.92|200.21|197.81|200.32|197.92|200.21|197.81|0
1648213510000|2022-03-25 13:05:10|200.11|197.71|200.11|197.71|200.11|197.71|200.11|197.71|0
1648213520000|2022-03-25 13:05:20|200|197.6|200.11|197.71|200.11|197.71|200|197.6|0
1648213530000|2022-03-25 13:05:30|200|197.6|200.11|197.71|200.11|197.71|200|197.6|0
1648213540000|2022-03-25 13:05:40|200|197.6|200|197.6|200|197.6|199.9|197.5|0
1648213560000|2022-03-25 13:06:00|200.11|197.71|200.11|197.71|200.11|197.71|200.11|197.71|0
1648213570000|2022-03-25 13:06:10|200.21|197.81|200.11|197.71|200.21|197.81|200.11|197.71|0
1648213580000|2022-03-25 13:06:20|200|197.6|200.11|197.71|200.11|197.71|200|197.6|0
1648213610000|2022-03-25 13:06:50|200.26|197.86|200.42|198.02|200.42|198.02|200.26|197.86|0
1648213620000|2022-03-25 13:07:00|200.31|197.91|200.42|198.02|200.42|198.02|200.31|197.91|0
1648213630000|2022-03-25 13:07:10|200.63|198.23|200.63|198.23|200.63|198.23|200.52|198.12|0
1648213640000|2022-03-25 13:07:20|200.73|198.33|200.73|198.33|200.73|198.33|200.63|198.23|0
1648213660000|2022-03-25 13:07:40|200.63|198.23|200.52|198.12|200.63|198.23|200.52|198.12|0
1648213680000|2022-03-25 13:08:00|200.63|198.23|200.73|198.33|200.73|198.33|200.63|198.23|0
1648213690000|2022-03-25 13:08:10|200.63|198.23|200.63|198.23|200.63|198.23|200.63|198.23|0
1648213700000|2022-03-25 13:08:20|200.52|198.12|200.52|198.12|200.52|198.12|200.52|198.12|0
1648213710000|2022-03-25 13:08:30|200.63|198.23|200.63|198.23|200.63|198.23|200.52|198.12|0
1648213720000|2022-03-25 13:08:40|200.57|198.17|200.63|198.23|200.63|198.23|200.57|198.17|0
1648213730000|2022-03-25 13:08:50|200.52|198.12|200.52|198.12|200.52|198.12|200.52|198.12|0
1648213740000|2022-03-25 13:09:00|200.42|198.02|200.52|198.12|200.52|198.12|200.42|198.02|0
1648213750000|2022-03-25 13:09:10|200.42|198.02|200.42|198.02|200.42|198.02|200.42|198.02|0
1648213760000|2022-03-25 13:09:20|200.36|197.96|200.31|197.91|200.42|198.02|200.31|197.91|0
1648213790000|2022-03-25 13:09:50|200.11|197.71|200.21|197.81|200.21|197.81|200.11|197.71|0
1648213800000|2022-03-25 13:10:00|200.31|197.91|200.31|197.91|200.31|197.91|200.31|197.91|0
1648213820000|2022-03-25 13:10:20|200.21|197.81|200.1|197.7|200.21|197.81|200.1|197.7|0
1648213830000|2022-03-25 13:10:30|200|197.6|200.1|197.7|200.1|197.7|200|197.6|0
1648213840000|2022-03-25 13:10:40|200|197.6|200|197.6|200.05|197.65|200|197.6|0
1648213850000|2022-03-25 13:10:50|200.1|197.7|200|197.6|200.1|197.7|200|197.6|0
1648213860000|2022-03-25 13:11:00|200.1|197.7|200.1|197.7|200.21|197.81|200|197.6|0
1648213870000|2022-03-25 13:11:10|200.21|197.81|200.21|197.81|200.21|197.81|200.15|197.75|0
1648213880000|2022-03-25 13:11:20|200.31|197.91|200.1|197.7|200.31|197.91|200.1|197.7|0
1648213890000|2022-03-25 13:11:30|200|197.6|200.1|197.7|200.1|197.7|200|197.6|0
1648213920000|2022-03-25 13:12:00|200.21|197.81|200.1|197.7|200.21|197.81|200.1|197.7|0
1648213930000|2022-03-25 13:12:10|200.21|197.81|200.21|197.81|200.31|197.91|200.21|197.81|0
1648213940000|2022-03-25 13:12:20|200.42|198.02|200.31|197.91|200.42|198.02|200.31|197.91|0
1648213970000|2022-03-25 13:12:50|200.42|198.02|200.42|198.02|200.42|198.02|200.42|198.02|0
1648213980000|2022-03-25 13:13:00|200.31|197.91|200.42|198.02|200.52|198.12|200.31|197.91|0
1648214000000|2022-03-25 13:13:20|200.31|197.91|200.42|198.02|200.42|198.02|200.31|197.91|0
1648214010000|2022-03-25 13:13:30|200.31|197.91|200.42|198.02|200.42|198.02|200.31|197.91|0
1648214020000|2022-03-25 13:13:40|200.31|197.91|200.42|198.02|200.42|198.02|200.31|197.91|0
1648214030000|2022-03-25 13:13:50|200.36|197.96|200.1|197.7|200.36|197.96|200.1|197.7|0
1648214040000|2022-03-25 13:14:00|200.21|197.81|200.31|197.91|200.31|197.91|200.21|197.81|0
1648214050000|2022-03-25 13:14:10|200.21|197.81|200.21|197.81|200.21|197.81|200.21|197.81|0
1648214060000|2022-03-25 13:14:20|200.1|197.7|200.1|197.7|200.1|197.7|200.1|197.7|0
1648214080000|2022-03-25 13:14:40|200.21|197.81|200.21|197.81|200.21|197.81|200.21|197.81|0
1648214090000|2022-03-25 13:14:50|200.1|197.7|200.15|197.75|200.21|197.81|200.1|197.7|0
1648214100000|2022-03-25 13:15:00|200.1|197.7|200.31|197.91|200.31|197.91|200.1|197.7|0
1648214110000|2022-03-25 13:15:10|200.21|197.81|200.1|197.7|200.31|197.91|200.1|197.7|0
1648214130000|2022-03-25 13:15:30|200.21|197.81|200.1|197.7|200.21|197.81|200.1|197.7|0
1648214140000|2022-03-25 13:15:40|200.21|197.81|200.1|197.7|200.21|197.81|200.1|197.7|0
1648214150000|2022-03-25 13:15:50|200.21|197.81|200.1|197.7|200.21|197.81|200.1|197.7|0
1648214170000|2022-03-25 13:16:10|200.21|197.81|200.1|197.7|200.21|197.81|200.1|197.7|0
1648214180000|2022-03-25 13:16:20|200.21|197.81|199.89|197.49|200.21|197.81|199.89|197.49|0
1648214190000|2022-03-25 13:16:30|200|197.6|200.1|197.7|200.1|197.7|200|197.6|0
1648214210000|2022-03-25 13:16:50|200.21|197.81|200.21|197.81|200.21|197.81|200.21|197.81|0
1648214230000|2022-03-25 13:17:10|200.1|197.7|200.1|197.7|200.1|197.7|200.1|197.7|0
1648214270000|2022-03-25 13:17:50|200|197.6|199.79|197.39|200|197.6|199.79|197.39|0
1648214280000|2022-03-25 13:18:00|199.89|197.49|200|197.6|200|197.6|199.89|197.49|0
1648214300000|2022-03-25 13:18:20|199.89|197.49|199.89|197.49|199.94|197.54|199.89|197.49|0
1648214310000|2022-03-25 13:18:30|200|197.6|200|197.6|200|197.6|200|197.6|0
1648214320000|2022-03-25 13:18:40|199.94|197.54|199.89|197.49|199.94|197.54|199.89|197.49|0
1648214330000|2022-03-25 13:18:50|199.79|197.39|200|197.6|200|197.6|199.79|197.39|0
1648214350000|2022-03-25 13:19:10|200.1|197.7|200.1|197.7|200.1|197.7|200.1|197.7|0
1648214360000|2022-03-25 13:19:20|200|197.6|200|197.6|200|197.6|200|197.6|0
1648214370000|2022-03-25 13:19:30|199.89|197.49|199.79|197.39|199.89|197.49|199.79|197.39|0
1648214380000|2022-03-25 13:19:40|199.89|197.49|199.84|197.44|199.89|197.49|199.79|197.39|0
1648214390000|2022-03-25 13:19:50|199.89|197.49|200|197.6|200|197.6|199.89|197.49|0
1648214400000|2022-03-25 13:20:00|200.05|197.65|200|197.6|200.1|197.7|200|197.6|0
1648214410000|2022-03-25 13:20:10|199.89|197.49|200|197.6|200|197.6|199.89|197.49|0
1648214420000|2022-03-25 13:20:20|199.79|197.39|199.89|197.49|199.89|197.49|199.79|197.39|0
1648214430000|2022-03-25 13:20:30|199.79|197.39|199.79|197.39|199.89|197.49|199.79|197.39|0
1648214440000|2022-03-25 13:20:40|199.68|197.28|199.68|197.28|199.79|197.39|199.68|197.28|0
1648214450000|2022-03-25 13:20:50|199.73|197.33|199.68|197.28|199.73|197.33|199.68|197.28|0
1648214460000|2022-03-25 13:21:00|199.58|197.18|199.48|197.08|199.58|197.18|199.48|197.08|0
1648214470000|2022-03-25 13:21:10|199.37|196.97|199.37|196.97|199.37|196.97|199.37|196.97|0
1648214480000|2022-03-25 13:21:20|199.48|197.08|199.58|197.18|199.58|197.18|199.48|197.08|0
1648214490000|2022-03-25 13:21:30|199.79|197.39|199.89|197.49|200|197.6|199.79|197.39|0
1648214500000|2022-03-25 13:21:40|199.68|197.28|199.68|197.28|199.79|197.39|199.68|197.28|0
1648214510000|2022-03-25 13:21:50|199.58|197.18|199.58|197.18|199.58|197.18|199.58|197.18|0
1648214520000|2022-03-25 13:22:00|199.48|197.08|199.58|197.18|199.58|197.18|199.48|197.08|0
1648214530000|2022-03-25 13:22:10|199.53|197.13|199.53|197.13|199.58|197.18|199.53|197.13|0
1648214540000|2022-03-25 13:22:20|199.48|197.08|199.37|196.97|199.48|197.08|199.37|196.97|0
1648214550000|2022-03-25 13:22:30|199.27|196.87|199.16|196.76|199.27|196.87|199.16|196.76|0
1648214560000|2022-03-25 13:22:40|199.27|196.87|199.27|196.87|199.27|196.87|199.16|196.76|0
1648214570000|2022-03-25 13:22:50|199.16|196.76|199.27|196.87|199.27|196.87|199.16|196.76|0
1648214580000|2022-03-25 13:23:00|199.58|197.18|199.48|197.08|199.58|197.18|199.48|197.08|0
1648214590000|2022-03-25 13:23:10|199.37|196.97|199.37|196.97|199.37|196.97|199.37|196.97|0
1648214600000|2022-03-25 13:23:20|199.48|197.08|199.37|196.97|199.48|197.08|199.37|196.97|0
1648214610000|2022-03-25 13:23:30|199.48|197.08|199.48|197.08|199.48|197.08|199.48|197.08|0
1648214620000|2022-03-25 13:23:40|199.58|197.18|199.58|197.18|199.58|197.18|199.58|197.18|0
1648214640000|2022-03-25 13:24:00|199.79|197.39|199.89|197.49|199.89|197.49|199.79|197.39|0
1648214650000|2022-03-25 13:24:10|200|197.6|200|197.6|200|197.6|200|197.6|0
1648214660000|2022-03-25 13:24:20|199.89|197.49|199.79|197.39|200|197.6|199.79|197.39|0
1648214670000|2022-03-25 13:24:30|199.68|197.28|199.79|197.39|199.79|197.39|199.68|197.28|0
1648214680000|2022-03-25 13:24:40|199.68|197.28|199.47|197.07|199.68|197.28|199.42|197.02|0
1648214690000|2022-03-25 13:24:50|199.37|196.97|199.27|196.87|199.37|196.97|199.27|196.87|0
1648214700000|2022-03-25 13:25:00|199.32|196.92|199.37|196.97|199.37|196.97|199.32|196.92|0
1648214710000|2022-03-25 13:25:10|199.27|196.87|199.37|196.97|199.37|196.97|199.27|196.87|0
1648214720000|2022-03-25 13:25:20|199.27|196.87|199.16|196.76|199.27|196.87|199.16|196.76|0
1648214730000|2022-03-25 13:25:30|199.06|196.66|199.06|196.66|199.06|196.66|199.06|196.66|0
1648214740000|2022-03-25 13:25:40|198.95|196.55|198.95|196.55|198.95|196.55|198.95|196.55|0
1648214750000|2022-03-25 13:25:50|199.06|196.66|198.95|196.55|199.06|196.66|198.95|196.55|0
1648214760000|2022-03-25 13:26:00|199.06|196.66|198.75|196.35|199.06|196.66|198.75|196.35|0
1648214770000|2022-03-25 13:26:10|198.64|196.24|198.54|196.14|198.64|196.24|198.54|196.14|0
1648214780000|2022-03-25 13:26:20|198.44|196.04|198.12|195.72|198.44|196.04|198.12|195.72|0
1648214790000|2022-03-25 13:26:30|198.02|195.62|198.33|195.93|198.33|195.93|198.02|195.62|0
1648214800000|2022-03-25 13:26:40|198.44|196.04|198.23|195.83|198.44|196.04|198.23|195.83|0
1648214810000|2022-03-25 13:26:50|198.12|195.72|198.33|195.93|198.33|195.93|198.12|195.72|0
1648214820000|2022-03-25 13:27:00|198.28|195.88|198.33|195.93|198.33|195.93|198.28|195.88|0
1648214830000|2022-03-25 13:27:10|198.44|196.04|198.23|195.83|198.44|196.04|198.23|195.83|0
1648214840000|2022-03-25 13:27:20|198.12|195.72|198.12|195.72|198.12|195.72|198.12|195.72|0
1648214850000|2022-03-25 13:27:30|198.23|195.83|198.64|196.24|198.69|196.29|198.23|195.83|0
1648214860000|2022-03-25 13:27:40|198.59|196.19|198.07|195.67|198.59|196.19|198.07|195.67|0
1648214870000|2022-03-25 13:27:50|197.81|195.41|197.71|195.31|197.81|195.41|197.71|195.31|0
1648214880000|2022-03-25 13:28:00|197.81|195.41|197.71|195.31|197.81|195.41|197.71|195.31|0
1648214890000|2022-03-25 13:28:10|197.81|195.41|197.81|195.41|197.81|195.41|197.71|195.31|0
1648214900000|2022-03-25 13:28:20|197.92|195.52|197.92|195.52|198.02|195.62|197.81|195.41|0
1648214910000|2022-03-25 13:28:30|197.71|195.31|197.5|195.1|197.71|195.31|197.5|195.1|0
1648214920000|2022-03-25 13:28:40|197.71|195.31|197.81|195.41|197.92|195.52|197.71|195.31|0
1648214930000|2022-03-25 13:28:50|197.86|195.46|197.71|195.31|197.86|195.46|197.71|195.31|0
1648214940000|2022-03-25 13:29:00|197.76|195.36|197.71|195.31|197.76|195.36|197.71|195.31|0
1648214950000|2022-03-25 13:29:10|197.81|195.41|198.33|195.93|198.33|195.93|197.81|195.41|0
1648214960000|2022-03-25 13:29:20|198.12|195.72|198.23|195.83|198.23|195.83|198.02|195.62|0
1648214970000|2022-03-25 13:29:30|198.33|195.93|198.07|195.67|198.33|195.93|198.02|195.62|0
1648214980000|2022-03-25 13:29:40|197.92|195.52|198.12|195.72|198.12|195.72|197.92|195.52|0
1648214990000|2022-03-25 13:29:50|198.02|195.62|197.92|195.52|198.02|195.62|197.92|195.52|0
1648215000000|2022-03-25 13:30:00|197.76|195.36|198.12|195.72|198.23|195.83|197.76|195.36|0
1648215010000|2022-03-25 13:30:10|197.5|195.1|198.02|195.62|198.12|195.72|197.5|195.1|0
1648215020000|2022-03-25 13:30:20|198.23|195.83|198.12|195.72|198.23|195.83|197.81|195.41|0
1648215030000|2022-03-25 13:30:30|197.5|195.1|197.5|195.1|197.5|195.1|197.4|195|0
1648215040000|2022-03-25 13:30:40|197.71|195.31|198.02|195.62|198.33|195.93|197.71|195.31|0
1648215050000|2022-03-25 13:30:50|198.23|195.83|198.33|195.93|198.33|195.93|198.02|195.62|0
1648215060000|2022-03-25 13:31:00|197.81|195.41|197.92|195.52|197.92|195.52|197.81|195.41|0
1648215070000|2022-03-25 13:31:10|197.5|195.1|198.02|195.62|198.02|195.62|197.5|195.1|0
1648215080000|2022-03-25 13:31:20|197.71|195.31|197.81|195.41|197.81|195.41|197.71|195.31|0
1648215090000|2022-03-25 13:31:30|197.71|195.31|197.76|195.36|198.02|195.62|197.71|195.31|0
1648215100000|2022-03-25 13:31:40|198.33|195.93|198.54|196.14|198.54|196.14|198.23|195.83|0
1648215110000|2022-03-25 13:31:50|198.43|196.03|198.64|196.24|198.64|196.24|198.43|196.03|0
1648215120000|2022-03-25 13:32:00|198.74|196.34|198.43|196.03|198.74|196.34|198.43|196.03|0
1648215130000|2022-03-25 13:32:10|198.54|196.14|198.85|196.45|198.85|196.45|198.54|196.14|0
1648215140000|2022-03-25 13:32:20|198.95|196.55|198.85|196.45|198.95|196.55|198.74|196.34|0
1648215150000|2022-03-25 13:32:30|199.06|196.66|199.16|196.76|199.16|196.76|198.95|196.55|0
1648215160000|2022-03-25 13:32:40|199.37|196.97|199.47|197.07|199.47|197.07|199.37|196.97|0
1648215170000|2022-03-25 13:32:50|199.37|196.97|199.06|196.66|199.37|196.97|199.06|196.66|0
1648215180000|2022-03-25 13:33:00|198.74|196.34|198.43|196.03|198.74|196.34|198.12|195.72|0
1648215190000|2022-03-25 13:33:10|198.69|196.29|198.64|196.24|198.69|196.29|198.23|195.83|0
1648215200000|2022-03-25 13:33:20|198.85|196.45|198.85|196.45|199.06|196.66|198.85|196.45|0
1648215210000|2022-03-25 13:33:30|198.95|196.55|199.26|196.86|199.26|196.86|198.95|196.55|0
1648215220000|2022-03-25 13:33:40|199.37|196.97|199.42|197.02|199.47|197.07|199.26|196.86|0
1648215230000|2022-03-25 13:33:50|199.47|197.07|199.06|196.66|199.47|197.07|199.06|196.66|0
1648215240000|2022-03-25 13:34:00|198.74|196.34|198.79|196.39|199.16|196.76|198.74|196.34|0
1648215250000|2022-03-25 13:34:10|198.59|196.19|198.85|196.45|198.85|196.45|198.59|196.19|0
1648215260000|2022-03-25 13:34:20|198.74|196.34|198.33|195.93|198.74|196.34|198.33|195.93|0
1648215270000|2022-03-25 13:34:30|198.43|196.03|198.23|195.83|198.43|196.03|198.23|195.83|0
1648215280000|2022-03-25 13:34:40|198.33|195.93|198.33|195.93|198.33|195.93|198.23|195.83|0
1648215290000|2022-03-25 13:34:50|198.23|195.83|198.23|195.83|198.23|195.83|198.02|195.62|0
1648215300000|2022-03-25 13:35:00|197.91|195.51|197.71|195.31|197.91|195.51|197.65|195.25|0
1648215310000|2022-03-25 13:35:10|197.91|195.51|197.6|195.2|197.91|195.51|197.6|195.2|0
1648215320000|2022-03-25 13:35:20|197.71|195.31|197.81|195.41|198.33|195.93|197.71|195.31|0
1648215330000|2022-03-25 13:35:30|197.09|194.69|197.09|194.69|197.71|195.31|197.09|194.69|0
1648215340000|2022-03-25 13:35:40|197.19|194.79|197.4|195|197.4|195|197.19|194.79|0
1648215350000|2022-03-25 13:35:50|197.5|195.1|197.29|194.89|197.5|195.1|197.29|194.89|0
1648215360000|2022-03-25 13:36:00|197.4|195|197.4|195|197.4|195|197.14|194.74|0
1648215370000|2022-03-25 13:36:10|197.19|194.79|197.29|194.89|197.29|194.89|197.19|194.79|0
1648215380000|2022-03-25 13:36:20|196.88|194.48|196.78|194.38|197.09|194.69|196.78|194.38|0
1648215390000|2022-03-25 13:36:30|196.98|194.58|196.57|194.17|196.98|194.58|196.57|194.17|0
1648215400000|2022-03-25 13:36:40|196.67|194.27|197.09|194.69|197.09|194.69|196.67|194.27|0
1648215410000|2022-03-25 13:36:50|196.98|194.58|196.88|194.48|196.98|194.58|196.88|194.48|0
1648215420000|2022-03-25 13:37:00|197.4|195|198.12|195.72|198.12|195.72|197.4|195|0
1648215430000|2022-03-25 13:37:10|197.86|195.46|197.91|195.51|197.91|195.51|197.81|195.41|0
1648215440000|2022-03-25 13:37:20|197.5|195.1|197.19|194.79|197.6|195.2|197.19|194.79|0
1648215450000|2022-03-25 13:37:30|197.5|195.1|197.19|194.79|197.5|195.1|197.19|194.79|0
1648215460000|2022-03-25 13:37:40|197.29|194.89|196.88|194.48|197.29|194.89|196.88|194.48|0
1648215480000|2022-03-25 13:38:00|196.83|194.43|196.47|194.07|196.83|194.43|196.47|194.07|0
1648215490000|2022-03-25 13:38:10|196.31|193.91|196.16|193.76|196.31|193.91|195.95|193.55|0
1648215500000|2022-03-25 13:38:20|196.26|193.86|196.88|194.48|196.98|194.58|196.26|193.86|0
1648215510000|2022-03-25 13:38:30|196.67|194.27|196.57|194.17|196.83|194.43|196.57|194.17|0
1648215520000|2022-03-25 13:38:40|196.36|193.96|196.21|193.81|196.36|193.96|196.16|193.76|0
1648215530000|2022-03-25 13:38:50|196.06|193.66|196.26|193.86|196.41|194.01|196.06|193.66|0
1648215540000|2022-03-25 13:39:00|196.06|193.66|196.47|194.07|196.47|194.07|196.06|193.66|0
1648215550000|2022-03-25 13:39:10|196.36|193.96|196.98|194.58|196.98|194.58|196.36|193.96|0
1648215560000|2022-03-25 13:39:20|196.88|194.48|196.67|194.27|196.88|194.48|196.47|194.07|0
1648215570000|2022-03-25 13:39:30|196.36|193.96|196.16|193.76|196.36|193.96|196.16|193.76|0
1648215580000|2022-03-25 13:39:40|196.06|193.66|195.95|193.55|196.06|193.66|195.95|193.55|0
1648215590000|2022-03-25 13:39:50|195.85|193.45|195.75|193.35|195.85|193.45|195.75|193.35|0
1648215600000|2022-03-25 13:40:00|195.64|193.24|196.36|193.96|196.36|193.96|195.64|193.24|0
1648215610000|2022-03-25 13:40:10|195.75|193.35|195.23|192.83|195.75|193.35|195.23|192.83|0
1648215620000|2022-03-25 13:40:20|195.03|192.63|195.13|192.73|195.13|192.73|194.72|192.32|0
1648215630000|2022-03-25 13:40:30|194.82|192.42|195.34|192.94|195.34|192.94|194.82|192.42|0
1648215640000|2022-03-25 13:40:40|195.54|193.14|195.34|192.94|195.54|193.14|195.34|192.94|0
1648215650000|2022-03-25 13:40:50|195.23|192.83|195.23|192.83|195.23|192.83|195.18|192.78|0
1648215660000|2022-03-25 13:41:00|195.18|192.78|195.75|193.35|195.75|193.35|195.18|192.78|0
1648215670000|2022-03-25 13:41:10|195.95|193.55|195.95|193.55|196.26|193.86|195.95|193.55|0
1648215680000|2022-03-25 13:41:20|196.05|193.65|196.31|193.91|196.31|193.91|196.05|193.65|0
1648215690000|2022-03-25 13:41:30|196.47|194.07|196.98|194.58|196.98|194.58|196.47|194.07|0
1648215700000|2022-03-25 13:41:40|197.09|194.69|197.29|194.89|197.29|194.89|197.09|194.69|0
1648215710000|2022-03-25 13:41:50|196.82|194.42|196.47|194.07|196.82|194.42|196.47|194.07|0
1648215720000|2022-03-25 13:42:00|196.57|194.17|196.47|194.07|196.57|194.17|196.47|194.07|0
1648215730000|2022-03-25 13:42:10|196.57|194.17|196.47|194.07|196.57|194.17|196.47|194.07|0
1648215740000|2022-03-25 13:42:20|196.36|193.96|196.57|194.17|196.67|194.27|196.36|193.96|0
1648215750000|2022-03-25 13:42:30|196.78|194.38|196.78|194.38|196.78|194.38|196.57|194.17|0
1648215760000|2022-03-25 13:42:40|196.47|194.07|196.72|194.32|196.72|194.32|196.47|194.07|0
1648215770000|2022-03-25 13:42:50|196.88|194.48|197.08|194.68|197.08|194.68|196.88|194.48|0
1648215780000|2022-03-25 13:43:00|197.29|194.89|196.98|194.58|197.29|194.89|196.77|194.37|0
1648215790000|2022-03-25 13:43:10|197.08|194.68|196.98|194.58|197.08|194.68|196.88|194.48|0
1648215800000|2022-03-25 13:43:20|196.88|194.48|196.88|194.48|196.98|194.58|196.88|194.48|0
1648215810000|2022-03-25 13:43:30|196.77|194.37|196.67|194.27|196.77|194.37|196.57|194.17|0
1648215820000|2022-03-25 13:43:40|196.57|194.17|196.47|194.07|196.57|194.17|196.47|194.07|0
1648215830000|2022-03-25 13:43:50|196.26|193.86|196.26|193.86|196.36|193.96|196.26|193.86|0
1648215840000|2022-03-25 13:44:00|196.16|193.76|196.57|194.17|196.57|194.17|196.05|193.65|0
1648215850000|2022-03-25 13:44:10|196.36|193.96|196.57|194.17|196.57|194.17|196.36|193.96|0
1648215860000|2022-03-25 13:44:20|196.77|194.37|196.67|194.27|196.77|194.37|196.62|194.22|0
1648215870000|2022-03-25 13:44:30|196.57|194.17|196.98|194.58|196.98|194.58|196.57|194.17|0
1648215880000|2022-03-25 13:44:40|197.24|194.84|197.39|194.99|197.5|195.1|197.24|194.84|0
1648215890000|2022-03-25 13:44:50|197.29|194.89|196.88|194.48|197.29|194.89|196.88|194.48|0
1648215900000|2022-03-25 13:45:00|197.19|194.79|197.39|194.99|197.5|195.1|197.08|194.68|0
1648215910000|2022-03-25 13:45:10|197.5|195.1|196.88|194.48|197.5|195.1|196.88|194.48|0
1648215920000|2022-03-25 13:45:20|196.46|194.06|196.16|193.76|196.46|194.06|196.16|193.76|0
1648215930000|2022-03-25 13:45:30|196.05|193.65|196.16|193.76|196.16|193.76|196.05|193.65|0
1648215940000|2022-03-25 13:45:40|196.36|193.96|196.36|193.96|196.41|194.01|196.36|193.96|0
1648215950000|2022-03-25 13:45:50|196.31|193.91|196.16|193.76|196.36|193.96|196.16|193.76|0
1648215960000|2022-03-25 13:46:00|196.46|194.06|197.08|194.68|197.08|194.68|196.46|194.06|0
1648215970000|2022-03-25 13:46:10|197.19|194.79|196.98|194.58|197.29|194.89|196.98|194.58|0
1648215980000|2022-03-25 13:46:20|197.5|195.1|197.6|195.2|197.7|195.3|197.5|195.1|0
1648215990000|2022-03-25 13:46:30|197.7|195.3|197.7|195.3|197.7|195.3|197.7|195.3|0
1648216000000|2022-03-25 13:46:40|198.01|195.61|198.22|195.82|198.22|195.82|197.81|195.41|0
1648216010000|2022-03-25 13:46:50|199.47|197.07|198.74|196.34|199.47|197.07|198.74|196.34|0
1648216020000|2022-03-25 13:47:00|198.64|196.24|198.64|196.24|198.64|196.24|198.32|195.92|0
1648216030000|2022-03-25 13:47:10|198.84|196.44|199.05|196.65|199.05|196.65|198.84|196.44|0
1648216040000|2022-03-25 13:47:20|199.15|196.75|199.47|197.07|199.47|197.07|199|196.6|0
1648216050000|2022-03-25 13:47:30|199.36|196.96|198.84|196.44|199.36|196.96|198.74|196.34|0
1648216060000|2022-03-25 13:47:40|198.58|196.18|198.64|196.24|198.74|196.34|198.58|196.18|0
1648216070000|2022-03-25 13:47:50|198.74|196.34|198.74|196.34|198.74|196.34|198.74|196.34|0
1648216080000|2022-03-25 13:48:00|199.05|196.65|199.05|196.65|199.05|196.65|198.84|196.44|0
1648216090000|2022-03-25 13:48:10|199.15|196.75|199.47|197.07|199.47|197.07|199.15|196.75|0
1648216100000|2022-03-25 13:48:20|199.57|197.17|199.57|197.17|199.67|197.27|199.57|197.17|0
1648216110000|2022-03-25 13:48:30|199.67|197.27|199.67|197.27|199.88|197.48|199.67|197.27|0
1648216120000|2022-03-25 13:48:40|199.78|197.38|199.26|196.86|199.78|197.38|199.26|196.86|0
1648216130000|2022-03-25 13:48:50|199.36|196.96|199.31|196.91|199.36|196.96|199.26|196.86|0
1648216140000|2022-03-25 13:49:00|199.26|196.86|199.47|197.07|199.47|197.07|199.05|196.65|0
1648216150000|2022-03-25 13:49:10|199.52|197.12|199.78|197.38|199.78|197.38|199.52|197.12|0
1648216160000|2022-03-25 13:49:20|199.67|197.27|199.78|197.38|199.78|197.38|199.67|197.27|0
1648216170000|2022-03-25 13:49:30|199.26|196.86|198.95|196.55|199.26|196.86|198.95|196.55|0
1648216180000|2022-03-25 13:49:40|198.84|196.44|198.84|196.44|198.84|196.44|198.79|196.39|0
1648216190000|2022-03-25 13:49:50|198.74|196.34|199|196.6|199|196.6|198.74|196.34|0
1648216200000|2022-03-25 13:50:00|199.15|196.75|198.01|195.61|199.15|196.75|198.01|195.61|0
1648216210000|2022-03-25 13:50:10|198.17|195.77|198.22|195.82|198.32|195.92|198.17|195.77|0
1648216220000|2022-03-25 13:50:20|198.43|196.03|198.63|196.23|198.63|196.23|198.43|196.03|0
1648216230000|2022-03-25 13:50:30|198.84|196.44|199.26|196.86|199.26|196.86|198.84|196.44|0
1648216240000|2022-03-25 13:50:40|199.52|197.12|199.57|197.17|199.67|197.27|199.52|197.12|0
1648216250000|2022-03-25 13:50:50|199.88|197.48|199.67|197.27|199.88|197.48|199.67|197.27|0
1648216260000|2022-03-25 13:51:00|199.78|197.38|200.04|197.64|200.04|197.64|199.57|197.17|0
1648216270000|2022-03-25 13:51:10|199.99|197.59|199.88|197.48|200.09|197.69|199.88|197.48|0
1648216280000|2022-03-25 13:51:20|199.78|197.38|199.78|197.38|199.88|197.48|199.78|197.38|0
1648216290000|2022-03-25 13:51:30|199.67|197.27|199.46|197.06|199.78|197.38|199.46|197.06|0
1648216300000|2022-03-25 13:51:40|199.57|197.17|199.46|197.06|199.57|197.17|199.46|197.06|0
1648216310000|2022-03-25 13:51:50|199.36|196.96|199.67|197.27|199.67|197.27|199.36|196.96|0
1648216320000|2022-03-25 13:52:00|199.57|197.17|199.46|197.06|199.57|197.17|199.46|197.06|0
1648216330000|2022-03-25 13:52:10|199.26|196.86|198.53|196.13|199.26|196.86|198.53|196.13|0
1648216340000|2022-03-25 13:52:20|198.63|196.23|198.63|196.23|198.95|196.55|198.63|196.23|0
1648216350000|2022-03-25 13:52:30|198.53|196.13|198.53|196.13|198.74|196.34|198.32|195.92|0
1648216360000|2022-03-25 13:52:40|198.43|196.03|198.74|196.34|198.74|196.34|198.43|196.03|0
1648216370000|2022-03-25 13:52:50|198.63|196.23|198.63|196.23|198.74|196.34|198.53|196.13|0
1648216380000|2022-03-25 13:53:00|198.53|196.13|199.05|196.65|199.05|196.65|198.53|196.13|0
1648216390000|2022-03-25 13:53:10|199.15|196.75|199.1|196.7|199.15|196.75|199.05|196.65|0
1648216400000|2022-03-25 13:53:20|198.89|196.49|199.46|197.06|199.46|197.06|198.89|196.49|0
1648216410000|2022-03-25 13:53:30|199.36|196.96|199.26|196.86|199.46|197.06|199.26|196.86|0
1648216420000|2022-03-25 13:53:40|198.89|196.49|198.74|196.34|198.89|196.49|198.74|196.34|0
1648216430000|2022-03-25 13:53:50|198.63|196.23|198.63|196.23|198.84|196.44|198.63|196.23|0
1648216440000|2022-03-25 13:54:00|198.94|196.54|199.36|196.96|199.36|196.96|198.94|196.54|0
1648216450000|2022-03-25 13:54:10|199.57|197.17|199.62|197.22|199.62|197.22|199.46|197.06|0
1648216460000|2022-03-25 13:54:20|199.67|197.27|199.67|197.27|199.67|197.27|199.57|197.17|0
1648216470000|2022-03-25 13:54:30|199.51|197.11|199.67|197.27|199.83|197.43|199.51|197.11|0
1648216480000|2022-03-25 13:54:40|199.78|197.38|199.46|197.06|199.78|197.38|199.46|197.06|0
1648216490000|2022-03-25 13:54:50|199.62|197.22|199.46|197.06|199.62|197.22|199.46|197.06|0
1648216500000|2022-03-25 13:55:00|199.67|197.27|199.78|197.38|199.78|197.38|199.57|197.17|0
1648216510000|2022-03-25 13:55:10|199.67|197.27|198.94|196.54|199.67|197.27|198.94|196.54|0
1648216520000|2022-03-25 13:55:20|199.05|196.65|199.05|196.65|199.15|196.75|198.94|196.54|0
1648216530000|2022-03-25 13:55:30|198.74|196.34|198.22|195.82|198.74|196.34|198.22|195.82|0
1648216540000|2022-03-25 13:55:40|198.01|195.61|198.32|195.92|198.32|195.92|198.01|195.61|0
1648216550000|2022-03-25 13:55:50|198.42|196.02|198.11|195.71|198.42|196.02|198.11|195.71|0
1648216560000|2022-03-25 13:56:00|198.06|195.66|198.22|195.82|198.22|195.82|197.6|195.2|0
1648216570000|2022-03-25 13:56:10|198.32|195.92|198.32|195.92|198.32|195.92|198.22|195.82|0
1648216580000|2022-03-25 13:56:20|198.16|195.76|198.22|195.82|198.22|195.82|198.16|195.76|0
1648216590000|2022-03-25 13:56:30|198.42|196.02|198.32|195.92|198.42|196.02|198.32|195.92|0
1648216600000|2022-03-25 13:56:40|198.01|195.61|198.11|195.71|198.11|195.71|197.8|195.4|0
1648216610000|2022-03-25 13:56:50|198.22|195.82|197.91|195.51|198.22|195.82|197.91|195.51|0
1648216620000|2022-03-25 13:57:00|197.8|195.4|197.6|195.2|197.8|195.4|197.6|195.2|0
1648216630000|2022-03-25 13:57:10|197.91|195.51|197.6|195.2|197.91|195.51|197.6|195.2|0
1648216640000|2022-03-25 13:57:20|197.29|194.89|197.18|194.78|197.29|194.89|196.98|194.58|0
1648216650000|2022-03-25 13:57:30|196.98|194.58|197.18|194.78|197.18|194.78|196.98|194.58|0
1648216660000|2022-03-25 13:57:40|197.08|194.68|196.98|194.58|197.08|194.68|196.77|194.37|0
1648216670000|2022-03-25 13:57:50|196.87|194.47|196.56|194.16|196.87|194.47|196.56|194.16|0
1648216680000|2022-03-25 13:58:00|196.67|194.27|196.25|193.85|196.67|194.27|196.25|193.85|0
1648216690000|2022-03-25 13:58:10|196.36|193.96|196.25|193.85|196.36|193.96|196.2|193.8|0
1648216700000|2022-03-25 13:58:20|196.36|193.96|196.25|193.85|196.36|193.96|196.15|193.75|0
1648216710000|2022-03-25 13:58:30|196.46|194.06|196.77|194.37|196.77|194.37|196.36|193.96|0
1648216720000|2022-03-25 13:58:40|196.67|194.27|196.77|194.37|196.87|194.47|196.67|194.27|0
1648216730000|2022-03-25 13:58:50|196.67|194.27|196.67|194.27|196.67|194.27|196.56|194.16|0
1648216740000|2022-03-25 13:59:00|196.98|194.58|197.08|194.68|197.08|194.68|196.87|194.47|0
1648216750000|2022-03-25 13:59:10|196.98|194.58|197.29|194.89|197.29|194.89|196.98|194.58|0
1648216760000|2022-03-25 13:59:20|197.39|194.99|197.08|194.68|197.39|194.99|197.08|194.68|0
1648216770000|2022-03-25 13:59:30|196.98|194.58|196.87|194.47|196.98|194.58|196.87|194.47|0
1648216780000|2022-03-25 13:59:40|196.77|194.37|196.87|194.47|196.87|194.47|196.77|194.37|0
1648216790000|2022-03-25 13:59:50|196.82|194.42|196.98|194.58|196.98|194.58|196.77|194.37|0
1648216800000|2022-03-25 14:00:00|197.13|194.73|196.98|194.58|197.28|194.88|196.98|194.58|0
1648216810000|2022-03-25 14:00:10|197.33|194.93|197.08|194.68|197.33|194.93|197.08|194.68|0
1648216820000|2022-03-25 14:00:20|197.18|194.78|197.08|194.68|197.18|194.78|196.87|194.47|0
1648216830000|2022-03-25 14:00:30|196.87|194.47|196.25|193.85|196.87|194.47|196.25|193.85|0
1648216840000|2022-03-25 14:00:40|196.56|194.16|196.36|193.96|196.56|194.16|196.2|193.8|0
1648216850000|2022-03-25 14:00:50|196.56|194.16|196.67|194.27|196.67|194.27|196.51|194.11|0
1648216860000|2022-03-25 14:01:00|196.77|194.37|196.67|194.27|197.08|194.68|196.67|194.27|0
1648216870000|2022-03-25 14:01:10|196.77|194.37|196.87|194.47|197.08|194.68|196.77|194.37|0
1648216880000|2022-03-25 14:01:20|196.77|194.37|196.92|194.52|197.02|194.62|196.77|194.37|0
1648216890000|2022-03-25 14:01:30|196.87|194.47|196.67|194.27|196.87|194.47|196.67|194.27|0
1648216900000|2022-03-25 14:01:40|196.61|194.21|196.92|194.52|196.92|194.52|196.56|194.16|0
1648216910000|2022-03-25 14:01:50|196.66|194.26|196.56|194.16|196.66|194.26|196.56|194.16|0
1648216920000|2022-03-25 14:02:00|196.87|194.47|196.77|194.37|196.87|194.47|196.77|194.37|0
1648216930000|2022-03-25 14:02:10|196.36|193.96|196.46|194.06|196.51|194.11|196.36|193.96|0
1648216940000|2022-03-25 14:02:20|196.66|194.26|196.66|194.26|196.66|194.26|196.56|194.16|0
1648216950000|2022-03-25 14:02:30|196.87|194.47|196.36|193.96|196.87|194.47|196.36|193.96|0
1648216960000|2022-03-25 14:02:40|195.84|193.44|195.94|193.54|196.05|193.65|195.84|193.44|0
1648216970000|2022-03-25 14:02:50|195.89|193.49|196.15|193.75|196.15|193.75|195.89|193.49|0
1648216980000|2022-03-25 14:03:00|195.84|193.44|196.15|193.75|196.15|193.75|195.84|193.44|0
1648216990000|2022-03-25 14:03:10|195.94|193.54|195.58|193.18|195.94|193.54|195.58|193.18|0
1648217000000|2022-03-25 14:03:20|195.53|193.13|195.53|193.13|195.53|193.13|195.43|193.03|0
1648217010000|2022-03-25 14:03:30|195.74|193.34|195.63|193.23|195.84|193.44|195.63|193.23|0
1648217020000|2022-03-25 14:03:40|195.43|193.03|195.53|193.13|195.63|193.23|195.43|193.03|0
1648217030000|2022-03-25 14:03:50|195.63|193.23|195.74|193.34|195.74|193.34|195.63|193.23|0
1648217040000|2022-03-25 14:04:00|195.84|193.44|195.94|193.54|196.25|193.85|195.74|193.34|0
1648217050000|2022-03-25 14:04:10|196.15|193.75|196.25|193.85|196.25|193.85|196.15|193.75|0
1648217060000|2022-03-25 14:04:20|196.15|193.75|196.46|194.06|196.46|194.06|196.15|193.75|0
1648217070000|2022-03-25 14:04:30|196.56|194.16|196.56|194.16|196.56|194.16|196.56|194.16|0
1648217080000|2022-03-25 14:04:40|196.46|194.06|196.66|194.26|196.77|194.37|196.46|194.06|0
1648217090000|2022-03-25 14:04:50|196.46|194.06|196.71|194.31|196.77|194.37|196.46|194.06|0
1648217100000|2022-03-25 14:05:00|196.77|194.37|196.87|194.47|196.87|194.47|196.77|194.37|0
1648217110000|2022-03-25 14:05:10|196.97|194.57|196.92|194.52|196.97|194.57|196.77|194.37|0
1648217120000|2022-03-25 14:05:20|196.46|194.06|196.35|193.95|196.56|194.16|196.35|193.95|0
1648217130000|2022-03-25 14:05:30|196.25|193.85|196.35|193.95|196.35|193.95|196.25|193.85|0
1648217140000|2022-03-25 14:05:40|196.46|194.06|196.66|194.26|196.66|194.26|196.46|194.06|0
1648217150000|2022-03-25 14:05:50|196.56|194.16|196.87|194.47|197.18|194.78|196.56|194.16|0
1648217160000|2022-03-25 14:06:00|197.02|194.62|197.08|194.68|197.08|194.68|196.77|194.37|0
1648217170000|2022-03-25 14:06:10|196.97|194.57|197.08|194.68|197.08|194.68|196.87|194.47|0
1648217180000|2022-03-25 14:06:20|197.18|194.78|197.28|194.88|197.39|194.99|197.18|194.78|0
1648217190000|2022-03-25 14:06:30|197.39|194.99|197.08|194.68|197.39|194.99|197.08|194.68|0
1648217200000|2022-03-25 14:06:40|197.18|194.78|197.39|194.99|197.39|194.99|197.18|194.78|0
1648217210000|2022-03-25 14:06:50|196.97|194.57|196.66|194.26|196.97|194.57|196.66|194.26|0
1648217220000|2022-03-25 14:07:00|196.46|194.06|196.35|193.95|196.46|194.06|196.25|193.85|0
1648217230000|2022-03-25 14:07:10|196.25|193.85|196.35|193.95|196.35|193.95|196.15|193.75|0
1648217240000|2022-03-25 14:07:20|196.46|194.06|196.77|194.37|196.77|194.37|196.46|194.06|0
1648217250000|2022-03-25 14:07:30|196.87|194.47|196.87|194.47|196.87|194.47|196.77|194.37|0
1648217260000|2022-03-25 14:07:40|196.77|194.37|196.46|194.06|196.77|194.37|196.46|194.06|0
1648217270000|2022-03-25 14:07:50|196.56|194.16|196.87|194.47|196.87|194.47|196.56|194.16|0
1648217280000|2022-03-25 14:08:00|196.97|194.57|196.46|194.06|196.97|194.57|196.46|194.06|0
1648217290000|2022-03-25 14:08:10|196.56|194.16|197.08|194.68|197.08|194.68|196.56|194.16|0
1648217300000|2022-03-25 14:08:20|197.18|194.78|197.49|195.09|197.59|195.19|197.18|194.78|0
1648217310000|2022-03-25 14:08:30|197.59|195.19|197.74|195.34|197.8|195.4|197.59|195.19|0
1648217320000|2022-03-25 14:08:40|197.7|195.3|197.8|195.4|197.8|195.4|197.59|195.19|0
1648217330000|2022-03-25 14:08:50|197.9|195.5|198.11|195.71|198.21|195.81|197.9|195.5|0
1648217340000|2022-03-25 14:09:00|198.21|195.81|198.42|196.02|198.42|196.02|198.21|195.81|0
1648217350000|2022-03-25 14:09:10|197.9|195.5|198.11|195.71|198.21|195.81|197.9|195.5|0
1648217360000|2022-03-25 14:09:20|198.21|195.81|198.42|196.02|198.52|196.12|198.21|195.81|0
1648217370000|2022-03-25 14:09:30|198.32|195.92|198.26|195.86|198.32|195.92|198.21|195.81|0
1648217380000|2022-03-25 14:09:40|198.21|195.81|198.21|195.81|198.21|195.81|198.11|195.71|0
1648217390000|2022-03-25 14:09:50|198.11|195.71|198.32|195.92|198.32|195.92|198.11|195.71|0
1648217400000|2022-03-25 14:10:00|198.21|195.81|198.32|195.92|198.52|196.12|198.11|195.71|0
1648217410000|2022-03-25 14:10:10|198.11|195.71|198.01|195.61|198.11|195.71|198.01|195.61|0
1648217420000|2022-03-25 14:10:20|198.26|195.86|198.32|195.92|198.32|195.92|198.11|195.71|0
1648217430000|2022-03-25 14:10:30|198.01|195.61|198.21|195.81|198.21|195.81|197.85|195.45|0
1648217440000|2022-03-25 14:10:40|198.32|195.92|199.04|196.64|199.04|196.64|198.32|195.92|0
1648217450000|2022-03-25 14:10:50|199.25|196.85|198.83|196.43|199.25|196.85|198.83|196.43|0
1648217460000|2022-03-25 14:11:00|198.63|196.23|198.42|196.02|198.63|196.23|198.42|196.02|0
1648217470000|2022-03-25 14:11:10|198.63|196.23|198.52|196.12|198.63|196.23|198.52|196.12|0
1648217480000|2022-03-25 14:11:20|198.63|196.23|198.94|196.54|199.04|196.64|198.63|196.23|0
1648217490000|2022-03-25 14:11:30|198.73|196.33|198.94|196.54|198.94|196.54|198.73|196.33|0
1648217500000|2022-03-25 14:11:40|198.83|196.43|199.04|196.64|199.04|196.64|198.83|196.43|0
1648217510000|2022-03-25 14:11:50|198.94|196.54|199.04|196.64|199.15|196.75|198.94|196.54|0
1648217520000|2022-03-25 14:12:00|199.35|196.95|199.25|196.85|199.35|196.95|199.04|196.64|0
1648217530000|2022-03-25 14:12:10|199.35|196.95|198.73|196.33|199.35|196.95|198.73|196.33|0
1648217540000|2022-03-25 14:12:20|198.83|196.43|198.63|196.23|198.83|196.43|198.52|196.12|0
1648217550000|2022-03-25 14:12:30|198.52|196.12|198.21|195.81|198.52|196.12|198.21|195.81|0
1648217560000|2022-03-25 14:12:40|198.32|195.92|198.52|196.12|198.52|196.12|198.21|195.81|0
1648217570000|2022-03-25 14:12:50|198.42|196.02|198.31|195.91|198.42|196.02|198.31|195.91|0
1648217580000|2022-03-25 14:13:00|198.21|195.81|198|195.6|198.21|195.81|198|195.6|0
1648217590000|2022-03-25 14:13:10|198.21|195.81|198.42|196.02|198.42|196.02|198.21|195.81|0
1648217600000|2022-03-25 14:13:20|198.21|195.81|198.63|196.23|198.63|196.23|198.21|195.81|0
1648217610000|2022-03-25 14:13:30|198.73|196.33|198.31|195.91|198.73|196.33|198.31|195.91|0
1648217620000|2022-03-25 14:13:40|198.52|196.12|198.63|196.23|198.73|196.33|198.52|196.12|0
1648217630000|2022-03-25 14:13:50|198.88|196.48|198.83|196.43|198.94|196.54|198.83|196.43|0
1648217640000|2022-03-25 14:14:00|199.04|196.64|198.99|196.59|199.04|196.64|198.94|196.54|0
1648217650000|2022-03-25 14:14:10|199.04|196.64|199.04|196.64|199.04|196.64|198.94|196.54|0
1648217660000|2022-03-25 14:14:20|198.83|196.43|198.63|196.23|198.83|196.43|198.63|196.23|0
1648217670000|2022-03-25 14:14:30|198.52|196.12|198.73|196.33|198.73|196.33|198.52|196.12|0
1648217680000|2022-03-25 14:14:40|198.52|196.12|198.31|195.91|198.57|196.17|198.31|195.91|0
1648217690000|2022-03-25 14:14:50|198.42|196.02|198|195.6|198.42|196.02|198|195.6|0
1648217700000|2022-03-25 14:15:00|197.69|195.29|198|195.6|198|195.6|197.69|195.29|0
1648217710000|2022-03-25 14:15:10|197.8|195.4|197.59|195.19|197.8|195.4|197.59|195.19|0
1648217720000|2022-03-25 14:15:20|197.49|195.09|197.49|195.09|197.49|195.09|197.49|195.09|0
1648217730000|2022-03-25 14:15:30|197.28|194.88|197.8|195.4|197.9|195.5|197.28|194.88|0
1648217740000|2022-03-25 14:15:40|197.9|195.5|197.9|195.5|197.9|195.5|197.8|195.4|0
1648217750000|2022-03-25 14:15:50|197.8|195.4|197.8|195.4|197.8|195.4|197.69|195.29|0
1648217760000|2022-03-25 14:16:00|197.9|195.5|197.9|195.5|197.9|195.5|197.74|195.34|0
1648217770000|2022-03-25 14:16:10|198|195.6|198.26|195.86|198.26|195.86|197.9|195.5|0
1648217780000|2022-03-25 14:16:20|198.11|195.71|197.9|195.5|198.11|195.71|197.9|195.5|0
1648217790000|2022-03-25 14:16:30|198.11|195.71|198.31|195.91|198.31|195.91|198.11|195.71|0
1648217800000|2022-03-25 14:16:40|198.42|196.02|198.21|195.81|198.42|196.02|198.21|195.81|0
1648217810000|2022-03-25 14:16:50|198.31|195.91|198.52|196.12|198.52|196.12|198.31|195.91|0
1648217820000|2022-03-25 14:17:00|198.62|196.22|198.73|196.33|198.73|196.33|198.31|195.91|0
1648217830000|2022-03-25 14:17:10|198.83|196.43|198.57|196.17|198.83|196.43|198.52|196.12|0
1648217840000|2022-03-25 14:17:20|198.31|195.91|198.31|195.91|198.42|196.02|198.31|195.91|0
1648217850000|2022-03-25 14:17:30|198.52|196.12|198.16|195.76|198.52|196.12|198.16|195.76|0
1648217860000|2022-03-25 14:17:40|198.11|195.71|197.9|195.5|198.11|195.71|197.9|195.5|0
1648217870000|2022-03-25 14:17:50|197.8|195.4|197.9|195.5|198|195.6|197.8|195.4|0
1648217880000|2022-03-25 14:18:00|197.85|195.45|197.69|195.29|197.85|195.45|197.59|195.19|0
1648217890000|2022-03-25 14:18:10|197.9|195.5|197.9|195.5|198|195.6|197.8|195.4|0
1648217900000|2022-03-25 14:18:20|198|195.6|198.52|196.12|198.52|196.12|198|195.6|0
1648217910000|2022-03-25 14:18:30|198.57|196.17|198.62|196.22|198.62|196.22|198.52|196.12|0
1648217920000|2022-03-25 14:18:40|198.73|196.33|198.62|196.22|198.73|196.33|198.62|196.22|0
1648217930000|2022-03-25 14:18:50|198.52|196.12|198.62|196.22|198.62|196.22|198.42|196.02|0
1648217940000|2022-03-25 14:19:00|198.83|196.43|198.94|196.54|198.94|196.54|198.73|196.33|0
1648217950000|2022-03-25 14:19:10|199.25|196.85|199.61|197.21|199.61|197.21|199.25|196.85|0
1648217960000|2022-03-25 14:19:20|199.66|197.26|199.98|197.58|199.98|197.58|199.66|197.26|0
1648217970000|2022-03-25 14:19:30|199.56|197.16|199.77|197.37|199.87|197.47|199.56|197.16|0
1648217980000|2022-03-25 14:19:40|199.87|197.47|199.98|197.58|199.98|197.58|199.77|197.37|0
1648217990000|2022-03-25 14:19:50|199.87|197.47|199.77|197.37|199.87|197.47|199.77|197.37|0
1648218000000|2022-03-25 14:20:00|199.87|197.47|200.08|197.68|200.08|197.68|199.87|197.47|0
1648218010000|2022-03-25 14:20:10|200.18|197.78|200.18|197.78|200.29|197.89|200.18|197.78|0
1648218020000|2022-03-25 14:20:20|199.77|197.37|199.97|197.57|199.97|197.57|199.77|197.37|0
1648218030000|2022-03-25 14:20:30|199.77|197.37|199.87|197.47|199.97|197.57|199.66|197.26|0
1648218040000|2022-03-25 14:20:40|199.97|197.57|200.08|197.68|200.08|197.68|199.97|197.57|0
1648218050000|2022-03-25 14:20:50|199.97|197.57|199.97|197.57|199.97|197.57|199.87|197.47|0
1648218060000|2022-03-25 14:21:00|200.39|197.99|200.13|197.73|200.39|197.99|199.97|197.57|0
1648218070000|2022-03-25 14:21:10|200.18|197.78|200.18|197.78|200.39|197.99|200.18|197.78|0
1648218080000|2022-03-25 14:21:20|200.29|197.89|200.6|198.2|200.6|198.2|200.29|197.89|0
1648218090000|2022-03-25 14:21:30|200.81|198.41|201.33|198.93|201.33|198.93|200.81|198.41|0
1648218100000|2022-03-25 14:21:40|201.23|198.83|201.33|198.93|201.33|198.93|201.23|198.83|0
1648218110000|2022-03-25 14:21:50|201.44|199.04|201.02|198.62|201.44|199.04|201.02|198.62|0
1648218120000|2022-03-25 14:22:00|201.12|198.72|200.91|198.51|201.12|198.72|200.86|198.46|0
1648218130000|2022-03-25 14:22:10|201.12|198.72|201.23|198.83|201.23|198.83|201.02|198.62|0
1648218140000|2022-03-25 14:22:20|201.33|198.93|202.38|199.98|202.38|199.98|201.33|198.93|0
1648218150000|2022-03-25 14:22:30|202.48|200.08|202.17|199.77|202.59|200.19|202.17|199.77|0
1648218160000|2022-03-25 14:22:40|202.38|199.98|202.38|199.98|202.38|199.98|202.27|199.87|0
1648218170000|2022-03-25 14:22:50|202.27|199.87|202.38|199.98|202.48|200.08|202.27|199.87|0
1648218180000|2022-03-25 14:23:00|202.43|200.03|202.38|199.98|202.43|200.03|202.17|199.77|0
1648218190000|2022-03-25 14:23:10|200.65|198.25|200.65|198.25|200.65|198.25|200.55|198.15|0
1648218200000|2022-03-25 14:23:20|200.55|198.15|200.55|198.15|200.65|198.25|200.55|198.15|0
1648218210000|2022-03-25 14:23:30|200.44|198.04|200.55|198.15|200.55|198.15|200.44|198.04|0
1648218220000|2022-03-25 14:23:40|200.44|198.04|200.55|198.15|200.55|198.15|200.44|198.04|0
1648218230000|2022-03-25 14:23:50|200.65|198.25|200.86|198.46|200.86|198.46|200.65|198.25|0
1648218240000|2022-03-25 14:24:00|201.18|198.78|201.81|199.41|201.81|199.41|201.18|198.78|0
1648218250000|2022-03-25 14:24:10|202.02|199.62|200.61|198.21|202.02|199.62|200.29|197.89|0
1648218260000|2022-03-25 14:24:20|201.75|199.35|200.94|198.54|201.91|199.51|200.94|198.54|0
1648218270000|2022-03-25 14:24:30|200.84|198.44|201.15|198.75|201.15|198.75|200.84|198.44|0
1648218280000|2022-03-25 14:24:40|201.05|198.65|200.89|198.49|201.05|198.65|200.84|198.44|0
1648218290000|2022-03-25 14:24:50|201.26|198.86|201.36|198.96|201.36|198.96|201.1|198.7|0
1648218300000|2022-03-25 14:25:00|201.26|198.86|201.36|198.96|201.36|198.96|201.26|198.86|0
1648218310000|2022-03-25 14:25:10|201.05|198.65|200.84|198.44|201.05|198.65|200.84|198.44|0
1648218320000|2022-03-25 14:25:20|200.73|198.33|200.73|198.33|200.73|198.33|200.63|198.23|0
1648218330000|2022-03-25 14:25:30|200.52|198.12|200.42|198.02|200.52|198.12|200.42|198.02|0
1648218340000|2022-03-25 14:25:40|200.21|197.81|200.11|197.71|200.31|197.91|200.11|197.71|0
1648218350000|2022-03-25 14:25:50|199.95|197.55|199.9|197.5|200|197.6|199.9|197.5|0
1648218360000|2022-03-25 14:26:00|199.58|197.18|199.58|197.18|199.58|197.18|199.58|197.18|0
1648218370000|2022-03-25 14:26:10|199.69|197.29|199.79|197.39|200|197.6|199.69|197.29|0
1648218380000|2022-03-25 14:26:20|200|197.6|199.9|197.5|200|197.6|199.9|197.5|0
1648218390000|2022-03-25 14:26:30|200.1|197.7|200|197.6|200.1|197.7|200|197.6|0
1648218400000|2022-03-25 14:26:40|200.1|197.7|200.31|197.91|200.42|198.02|200.1|197.7|0
1648218420000|2022-03-25 14:27:00|200.21|197.81|200.63|198.23|200.63|198.23|200.21|197.81|0
1648218430000|2022-03-25 14:27:10|200.73|198.33|200.21|197.81|200.73|198.33|200.21|197.81|0
1648218440000|2022-03-25 14:27:20|200.52|198.12|200.21|197.81|200.52|198.12|200.21|197.81|0
1648218450000|2022-03-25 14:27:30|200.31|197.91|200.1|197.7|200.31|197.91|200.1|197.7|0
1648218460000|2022-03-25 14:27:40|200|197.6|200.21|197.81|200.21|197.81|199.9|197.5|0
1648218470000|2022-03-25 14:27:50|200.36|197.96|200.42|198.02|200.42|198.02|200.36|197.96|0
1648218480000|2022-03-25 14:28:00|200.52|198.12|200.31|197.91|200.52|198.12|200.31|197.91|0
1648218490000|2022-03-25 14:28:10|200.21|197.81|200.21|197.81|200.42|198.02|200.21|197.81|0
1648218500000|2022-03-25 14:28:20|200.15|197.75|199.79|197.39|200.15|197.75|199.79|197.39|0
1648218510000|2022-03-25 14:28:30|199.89|197.49|199.89|197.49|199.89|197.49|199.89|197.49|0
1648218520000|2022-03-25 14:28:40|200|197.6|199.89|197.49|200|197.6|199.89|197.49|0
1648218530000|2022-03-25 14:28:50|199.79|197.39|199.58|197.18|199.79|197.39|199.58|197.18|0
1648218540000|2022-03-25 14:29:00|199.63|197.23|199.79|197.39|199.79|197.39|199.63|197.23|0
1648218550000|2022-03-25 14:29:10|199.89|197.49|199.89|197.49|199.89|197.49|199.79|197.39|0
1648218560000|2022-03-25 14:29:20|199.79|197.39|199.69|197.29|199.79|197.39|199.69|197.29|0
1648218570000|2022-03-25 14:29:30|199.63|197.23|199.58|197.18|199.63|197.23|199.58|197.18|0
1648218580000|2022-03-25 14:29:40|199.69|197.29|199.69|197.29|199.69|197.29|199.69|197.29|0
1648218590000|2022-03-25 14:29:50|199.58|197.18|199.58|197.18|199.69|197.29|199.58|197.18|0
1648218600000|2022-03-25 14:30:00|199.69|197.29|200.1|197.7|200.1|197.7|199.58|197.18|0
1648218610000|2022-03-25 14:30:10|200|197.6|199.69|197.29|200|197.6|199.69|197.29|0
1648218620000|2022-03-25 14:30:20|199.79|197.39|200|197.6|200|197.6|199.79|197.39|0
1648218630000|2022-03-25 14:30:30|200.1|197.7|200.1|197.7|200.1|197.7|200.1|197.7|0
1648218640000|2022-03-25 14:30:40|200|197.6|199.84|197.44|200|197.6|199.79|197.39|0
1648218650000|2022-03-25 14:30:50|199.89|197.49|199.89|197.49|199.89|197.49|199.68|197.28|0
1648218660000|2022-03-25 14:31:00|200|197.6|200.1|197.7|200.21|197.81|200|197.6|0
1648218670000|2022-03-25 14:31:10|199.79|197.39|199.79|197.39|199.89|197.49|199.79|197.39|0
1648218680000|2022-03-25 14:31:20|199.68|197.28|199.68|197.28|199.79|197.39|199.68|197.28|0
1648218690000|2022-03-25 14:31:30|199.79|197.39|199.89|197.49|199.89|197.49|199.79|197.39|0
1648218700000|2022-03-25 14:31:40|199.94|197.54|200|197.6|200|197.6|199.89|197.49|0
1648218710000|2022-03-25 14:31:50|200.1|197.7|200.31|197.91|200.31|197.91|200.1|197.7|0
1648218720000|2022-03-25 14:32:00|200.42|198.02|200.31|197.91|200.42|198.02|200.1|197.7|0
1648218730000|2022-03-25 14:32:10|200.21|197.81|200.21|197.81|200.26|197.86|200.1|197.7|0
1648218740000|2022-03-25 14:32:20|200.31|197.91|200.21|197.81|200.31|197.91|200.21|197.81|0
1648218750000|2022-03-25 14:32:30|200.31|197.91|200.31|197.91|200.42|198.02|200.31|197.91|0
1648218760000|2022-03-25 14:32:40|200.21|197.81|200.15|197.75|200.21|197.81|200.1|197.7|0
1648218770000|2022-03-25 14:32:50|200.31|197.91|200.42|198.02|200.42|198.02|200.31|197.91|0
1648218780000|2022-03-25 14:33:00|200.63|198.23|200.42|198.02|200.63|198.23|200.31|197.91|0
1648218790000|2022-03-25 14:33:10|200.21|197.81|200.21|197.81|200.21|197.81|200.1|197.7|0
1648218800000|2022-03-25 14:33:20|200.31|197.91|200.52|198.12|200.52|198.12|200.31|197.91|0
1648218810000|2022-03-25 14:33:30|200.73|198.33|201.05|198.65|201.05|198.65|200.73|198.33|0
1648218820000|2022-03-25 14:33:40|200.99|198.59|200.63|198.23|201.05|198.65|200.63|198.23|0
1648218830000|2022-03-25 14:33:50|200.84|198.44|200.84|198.44|200.84|198.44|200.73|198.33|0
1648218840000|2022-03-25 14:34:00|200.73|198.33|200.84|198.44|200.84|198.44|200.73|198.33|0
1648218850000|2022-03-25 14:34:10|200.94|198.54|200.99|198.59|201.05|198.65|200.94|198.54|0
1648218860000|2022-03-25 14:34:20|201.15|198.75|201.15|198.75|201.15|198.75|201.05|198.65|0
1648218870000|2022-03-25 14:34:30|201.26|198.86|201.36|198.96|201.36|198.96|201.15|198.75|0
1648218880000|2022-03-25 14:34:40|201.47|199.07|201.41|199.01|201.47|199.07|201.36|198.96|0
1648218890000|2022-03-25 14:34:50|201.47|199.07|201.68|199.28|201.68|199.28|201.47|199.07|0
1648218900000|2022-03-25 14:35:00|201.89|199.49|202.41|200.01|202.52|200.12|201.89|199.49|0
1648218910000|2022-03-25 14:35:10|202.31|199.91|202.31|199.91|202.31|199.91|202.2|199.8|0
1648218920000|2022-03-25 14:35:20|202.41|200.01|202.73|200.33|202.73|200.33|202.41|200.01|0
1648218930000|2022-03-25 14:35:30|202.62|200.22|202.62|200.22|202.62|200.22|202.41|200.01|0
1648218940000|2022-03-25 14:35:40|202.57|200.17|202.52|200.12|202.57|200.17|202.52|200.12|0
1648218950000|2022-03-25 14:35:50|202.41|200.01|202.52|200.12|202.52|200.12|202.41|200.01|0
1648218960000|2022-03-25 14:36:00|202.62|200.22|202.52|200.12|202.62|200.22|202.41|200.01|0
1648218970000|2022-03-25 14:36:10|202.41|200.01|202.62|200.22|202.73|200.33|202.41|200.01|0
1648218980000|2022-03-25 14:36:20|202.73|200.33|202.73|200.33|202.73|200.33|202.73|200.33|0
1648218990000|2022-03-25 14:36:30|202.83|200.43|202.62|200.22|202.83|200.43|202.62|200.22|0
1648219000000|2022-03-25 14:36:40|202.73|200.33|202.89|200.49|202.89|200.49|202.73|200.33|0
1648219010000|2022-03-25 14:36:50|203.05|200.65|202.89|200.49|203.05|200.65|202.89|200.49|0
1648219020000|2022-03-25 14:37:00|202.83|200.43|202.41|200.01|202.83|200.43|202.31|199.91|0
1648219030000|2022-03-25 14:37:10|202.31|199.91|202.31|199.91|202.41|200.01|202.31|199.91|0
1648219040000|2022-03-25 14:37:20|202.41|200.01|202.52|200.12|202.52|200.12|202.41|200.01|0
1648219050000|2022-03-25 14:37:30|202.62|200.22|202.62|200.22|202.62|200.22|202.62|200.22|0
1648219060000|2022-03-25 14:37:40|202.52|200.12|202.46|200.06|202.52|200.12|202.46|200.06|0
1648219070000|2022-03-25 14:37:50|202.73|200.33|202.73|200.33|202.73|200.33|202.73|200.33|0
1648219080000|2022-03-25 14:38:00|202.67|200.27|202.83|200.43|202.83|200.43|202.62|200.22|0
1648219090000|2022-03-25 14:38:10|202.73|200.33|202.73|200.33|202.83|200.43|202.73|200.33|0
1648219100000|2022-03-25 14:38:20|202.67|200.27|202.62|200.22|202.94|200.54|202.62|200.22|0
1648219110000|2022-03-25 14:38:30|202.41|200.01|202.41|200.01|202.41|200.01|202.31|199.91|0
1648219120000|2022-03-25 14:38:40|202.31|199.91|202.2|199.8|202.31|199.91|202.2|199.8|0
1648219130000|2022-03-25 14:38:50|202.31|199.91|202.1|199.7|202.31|199.91|202.1|199.7|0
1648219140000|2022-03-25 14:39:00|202.2|199.8|202.2|199.8|202.2|199.8|202.1|199.7|0
1648219150000|2022-03-25 14:39:10|202.31|199.91|202.41|200.01|202.52|200.12|202.31|199.91|0
1648219160000|2022-03-25 14:39:20|202.52|200.12|202.25|199.85|202.62|200.22|202.25|199.85|0
1648219170000|2022-03-25 14:39:30|202.2|199.8|201.99|199.59|202.2|199.8|201.99|199.59|0
1648219180000|2022-03-25 14:39:40|201.88|199.48|201.99|199.59|201.99|199.59|201.88|199.48|0
1648219190000|2022-03-25 14:39:50|201.88|199.48|201.88|199.48|201.88|199.48|201.88|199.48|0
1648219200000|2022-03-25 14:40:00|201.83|199.43|201.88|199.48|202.1|199.7|201.83|199.43|0
1648219210000|2022-03-25 14:40:10|201.46|199.06|201.57|199.17|201.67|199.27|201.46|199.06|0
1648219220000|2022-03-25 14:40:20|201.67|199.27|201.57|199.17|201.67|199.27|201.46|199.06|0
1648219230000|2022-03-25 14:40:30|201.67|199.27|201.67|199.27|201.78|199.38|201.67|199.27|0
1648219240000|2022-03-25 14:40:40|201.78|199.38|201.57|199.17|201.78|199.38|201.57|199.17|0
1648219250000|2022-03-25 14:40:50|201.88|199.48|202.2|199.8|202.2|199.8|201.88|199.48|0
1648219260000|2022-03-25 14:41:00|202.52|200.12|202.83|200.43|202.83|200.43|202.52|200.12|0
1648219270000|2022-03-25 14:41:10|202.73|200.33|202.94|200.54|202.94|200.54|202.73|200.33|0
1648219280000|2022-03-25 14:41:20|203.04|200.64|202.94|200.54|203.04|200.64|202.83|200.43|0
1648219290000|2022-03-25 14:41:30|203.04|200.64|203.15|200.75|203.15|200.75|203.04|200.64|0
1648219300000|2022-03-25 14:41:40|203.26|200.86|203.15|200.75|203.26|200.86|203.15|200.75|0
1648219310000|2022-03-25 14:41:50|202.94|200.54|203.04|200.64|203.04|200.64|202.94|200.54|0
1648219320000|2022-03-25 14:42:00|203.15|200.75|203.57|201.17|203.57|201.17|203.15|200.75|0
1648219330000|2022-03-25 14:42:10|203.68|201.28|203.68|201.28|203.68|201.28|203.57|201.17|0
1648219340000|2022-03-25 14:42:20|203.78|201.38|203.78|201.38|203.89|201.49|203.57|201.17|0
1648219350000|2022-03-25 14:42:30|203.89|201.49|203.57|201.17|203.89|201.49|203.57|201.17|0
1648219360000|2022-03-25 14:42:40|203.68|201.28|203.78|201.38|203.78|201.38|203.57|201.17|0
1648219370000|2022-03-25 14:42:50|204|201.6|203.78|201.38|204|201.6|203.78|201.38|0
1648219380000|2022-03-25 14:43:00|203.68|201.28|204.21|201.81|204.21|201.81|203.68|201.28|0
1648219390000|2022-03-25 14:43:10|204.1|201.7|204.21|201.81|204.21|201.81|204|201.6|0
1648219400000|2022-03-25 14:43:20|203.89|201.49|204|201.6|204.1|201.7|203.89|201.49|0
1648219410000|2022-03-25 14:43:30|203.89|201.49|203.78|201.38|203.89|201.49|203.78|201.38|0
1648219420000|2022-03-25 14:43:40|203.68|201.28|203.47|201.07|203.68|201.28|203.47|201.07|0
1648219440000|2022-03-25 14:44:00|203.57|201.17|203.47|201.07|203.57|201.17|203.36|200.96|0
1648219450000|2022-03-25 14:44:10|203.36|200.96|203.25|200.85|203.36|200.96|203.25|200.85|0
1648219460000|2022-03-25 14:44:20|203.47|201.07|203.25|200.85|203.47|201.07|203.25|200.85|0
1648219470000|2022-03-25 14:44:30|203.36|200.96|203.25|200.85|203.36|200.96|203.25|200.85|0
1648219480000|2022-03-25 14:44:40|203.36|200.96|203.15|200.75|203.36|200.96|203.15|200.75|0
1648219490000|2022-03-25 14:44:50|203.3|200.9|203.78|201.38|203.78|201.38|203.25|200.85|0
1648219500000|2022-03-25 14:45:00|203.57|201.17|203.47|201.07|203.57|201.17|203.47|201.07|0
1648219510000|2022-03-25 14:45:10|203.25|200.85|203.15|200.75|203.36|200.96|203.04|200.64|0
1648219520000|2022-03-25 14:45:20|203.25|200.85|203.47|201.07|203.47|201.07|203.25|200.85|0
1648219530000|2022-03-25 14:45:30|203.36|200.96|203.47|201.07|203.57|201.17|203.36|200.96|0
1648219540000|2022-03-25 14:45:40|203.36|200.96|203.15|200.75|203.36|200.96|203.15|200.75|0
1648219550000|2022-03-25 14:45:50|203.25|200.85|204.74|202.34|204.74|202.34|203.25|200.85|0
1648219560000|2022-03-25 14:46:00|204.96|202.56|205.17|202.77|205.17|202.77|204.96|202.56|0
1648219570000|2022-03-25 14:46:10|205.27|202.87|203.54|201.14|205.27|202.87|203.54|201.14|0
1648219580000|2022-03-25 14:46:20|203.33|200.93|204.25|201.85|204.25|201.85|203.33|200.93|0
1648219590000|2022-03-25 14:46:30|204.15|201.75|204.31|201.91|204.31|201.91|204.15|201.75|0
1648219600000|2022-03-25 14:46:40|204.36|201.96|204.04|201.64|204.36|201.96|203.99|201.59|0
1648219610000|2022-03-25 14:46:50|204.15|201.75|204.04|201.64|204.15|201.75|203.94|201.54|0
1648219620000|2022-03-25 14:47:00|204.15|201.75|204.15|201.75|204.15|201.75|204.15|201.75|0
1648219630000|2022-03-25 14:47:10|204.25|201.85|204.04|201.64|204.25|201.85|204.04|201.64|0
1648219640000|2022-03-25 14:47:20|204.15|201.75|204.47|202.07|204.47|202.07|204.04|201.64|0
1648219650000|2022-03-25 14:47:30|204.36|201.96|204.25|201.85|204.36|201.96|204.25|201.85|0
1648219660000|2022-03-25 14:47:40|204.36|201.96|204.47|202.07|204.52|202.12|204.36|201.96|0
1648219670000|2022-03-25 14:47:50|204.57|202.17|204.68|202.28|204.78|202.38|204.57|202.17|0
1648219680000|2022-03-25 14:48:00|204.57|202.17|204.57|202.17|204.68|202.28|204.57|202.17|0
1648219690000|2022-03-25 14:48:10|204.68|202.28|204.68|202.28|204.68|202.28|204.57|202.17|0
1648219700000|2022-03-25 14:48:20|204.57|202.17|204.57|202.17|204.57|202.17|204.47|202.07|0
1648219710000|2022-03-25 14:48:30|204.62|202.22|204.36|201.96|204.62|202.22|204.36|201.96|0
1648219720000|2022-03-25 14:48:40|204.25|201.85|204.25|201.85|204.25|201.85|204.25|201.85|0
1648219730000|2022-03-25 14:48:50|204.15|201.75|203.94|201.54|204.25|201.85|203.94|201.54|0
1648219740000|2022-03-25 14:49:00|204.04|201.64|203.94|201.54|204.25|201.85|203.94|201.54|0
1648219750000|2022-03-25 14:49:10|203.83|201.43|203.72|201.32|203.83|201.43|203.62|201.22|0
1648219760000|2022-03-25 14:49:20|203.51|201.11|203.2|200.8|203.51|201.11|203.09|200.69|0
1648219770000|2022-03-25 14:49:30|203.09|200.69|203.3|200.9|203.3|200.9|203.09|200.69|0
1648219780000|2022-03-25 14:49:40|203.2|200.8|203.2|200.8|203.3|200.9|203.2|200.8|0
1648219790000|2022-03-25 14:49:50|203.3|200.9|203.41|201.01|203.51|201.11|203.3|200.9|0
1648219800000|2022-03-25 14:50:00|203.51|201.11|203.62|201.22|203.72|201.32|203.51|201.11|0
1648219810000|2022-03-25 14:50:10|203.94|201.54|203.72|201.32|204.04|201.64|203.72|201.32|0
1648219820000|2022-03-25 14:50:20|203.51|201.11|203.3|200.9|203.51|201.11|203.3|200.9|0
1648219830000|2022-03-25 14:50:30|203.41|201.01|203.51|201.11|203.51|201.11|203.41|201.01|0
1648219840000|2022-03-25 14:50:40|203.41|201.01|203.3|200.9|203.41|201.01|203.3|200.9|0
1648219850000|2022-03-25 14:50:50|203.2|200.8|203.2|200.8|203.2|200.8|203.2|200.8|0
1648219860000|2022-03-25 14:51:00|203.09|200.69|202.77|200.37|203.09|200.69|202.77|200.37|0
1648219870000|2022-03-25 14:51:10|203.09|200.69|202.88|200.48|203.09|200.69|202.88|200.48|0
1648219880000|2022-03-25 14:51:20|202.77|200.37|202.88|200.48|202.88|200.48|202.77|200.37|0
1648219890000|2022-03-25 14:51:30|202.77|200.37|202.98|200.58|202.98|200.58|202.77|200.37|0
1648219900000|2022-03-25 14:51:40|202.88|200.48|202.98|200.58|202.98|200.58|202.82|200.42|0
1648219910000|2022-03-25 14:51:50|203.09|200.69|202.98|200.58|203.09|200.69|202.98|200.58|0
1648219920000|2022-03-25 14:52:00|203.2|200.8|203.3|200.9|203.3|200.9|202.98|200.58|0
1648219930000|2022-03-25 14:52:10|203.2|200.8|203.2|200.8|203.3|200.9|203.2|200.8|0
1648219940000|2022-03-25 14:52:20|203.3|200.9|203.3|200.9|203.3|200.9|203.3|200.9|0
1648219950000|2022-03-25 14:52:30|203.2|200.8|203.3|200.9|203.3|200.9|203.2|200.8|0
1648219960000|2022-03-25 14:52:40|203.41|201.01|203.51|201.11|203.51|201.11|203.41|201.01|0
1648219970000|2022-03-25 14:52:50|203.62|201.22|203.3|200.9|203.62|201.22|203.3|200.9|0
1648219980000|2022-03-25 14:53:00|203.41|201.01|203.62|201.22|203.62|201.22|203.41|201.01|0
1648219990000|2022-03-25 14:53:10|203.51|201.11|203.3|200.9|203.51|201.11|203.3|200.9|0
1648220000000|2022-03-25 14:53:20|203.51|201.11|203.09|200.69|203.51|201.11|203.09|200.69|0
1648220010000|2022-03-25 14:53:30|202.98|200.58|202.88|200.48|202.98|200.58|202.88|200.48|0
1648220020000|2022-03-25 14:53:40|202.77|200.37|202.56|200.16|202.77|200.37|202.56|200.16|0
1648220030000|2022-03-25 14:53:50|202.46|200.06|202.35|199.95|202.46|200.06|202.25|199.85|0
1648220040000|2022-03-25 14:54:00|202.46|200.06|201.93|199.53|202.46|200.06|201.83|199.43|0
1648220050000|2022-03-25 14:54:10|201.83|199.43|201.72|199.32|201.83|199.43|201.72|199.32|0
1648220060000|2022-03-25 14:54:20|201.82|199.42|201.72|199.32|201.82|199.42|201.72|199.32|0
1648220070000|2022-03-25 14:54:30|201.61|199.21|201.3|198.9|201.61|199.21|201.3|198.9|0
1648220080000|2022-03-25 14:54:40|201.4|199|201.72|199.32|201.72|199.32|201.4|199|0
1648220090000|2022-03-25 14:54:50|201.93|199.53|201.93|199.53|202.04|199.64|201.93|199.53|0
1648220100000|2022-03-25 14:55:00|201.82|199.42|202.04|199.64|202.04|199.64|201.82|199.42|0
1648220110000|2022-03-25 14:55:10|202.14|199.74|202.46|200.06|202.46|200.06|202.14|199.74|0
1648220120000|2022-03-25 14:55:20|202.4|200|202.46|200.06|202.46|200.06|202.4|200|0
1648220130000|2022-03-25 14:55:30|202.56|200.16|202.03|199.63|202.56|200.16|202.03|199.63|0
1648220140000|2022-03-25 14:55:40|201.82|199.42|201.93|199.53|201.93|199.53|201.72|199.32|0
1648220150000|2022-03-25 14:55:50|201.72|199.32|201.61|199.21|201.72|199.32|201.61|199.21|0
1648220160000|2022-03-25 14:56:00|201.51|199.11|201.51|199.11|201.51|199.11|201.3|198.9|0
1648220170000|2022-03-25 14:56:10|201.82|199.42|202.14|199.74|202.14|199.74|201.82|199.42|0
1648220180000|2022-03-25 14:56:20|201.72|199.32|201.93|199.53|201.93|199.53|201.72|199.32|0
1648220190000|2022-03-25 14:56:30|202.14|199.74|202.14|199.74|202.14|199.74|202.08|199.68|0
1648220200000|2022-03-25 14:56:40|201.93|199.53|202.35|199.95|202.35|199.95|201.93|199.53|0
1648220210000|2022-03-25 14:56:50|202.24|199.84|202.46|200.06|202.46|200.06|202.24|199.84|0
1648220220000|2022-03-25 14:57:00|202.35|199.95|202.14|199.74|202.46|200.06|202.14|199.74|0
1648220230000|2022-03-25 14:57:10|202.35|199.95|202.46|200.06|202.56|200.16|202.35|199.95|0
1648220240000|2022-03-25 14:57:20|202.56|200.16|202.35|199.95|202.56|200.16|202.35|199.95|0
1648220250000|2022-03-25 14:57:30|202.46|200.06|202.19|199.79|202.46|200.06|202.19|199.79|0
1648220260000|2022-03-25 14:57:40|202.46|200.06|202.46|200.06|202.46|200.06|202.46|200.06|0
1648220270000|2022-03-25 14:57:50|202.56|200.16|202.46|200.06|202.56|200.16|202.46|200.06|0
1648220280000|2022-03-25 14:58:00|202.67|200.27|202.77|200.37|202.77|200.37|202.67|200.27|0
1648220290000|2022-03-25 14:58:10|202.35|199.95|202.35|199.95|202.35|199.95|202.24|199.84|0
1648220300000|2022-03-25 14:58:20|202.24|199.84|202.35|199.95|202.35|199.95|202.14|199.74|0
1648220310000|2022-03-25 14:58:30|202.14|199.74|202.03|199.63|202.24|199.84|202.03|199.63|0
1648220320000|2022-03-25 14:58:40|201.93|199.53|202.03|199.63|202.03|199.63|201.93|199.53|0
1648220330000|2022-03-25 14:58:50|202.24|199.84|202.03|199.63|202.24|199.84|202.03|199.63|0
1648220340000|2022-03-25 14:59:00|202.14|199.74|202.56|200.16|202.56|200.16|202.14|199.74|0
1648220350000|2022-03-25 14:59:10|202.45|200.05|202.24|199.84|202.45|200.05|202.14|199.74|0
1648220360000|2022-03-25 14:59:20|202.03|199.63|201.82|199.42|202.03|199.63|201.82|199.42|0
1648220370000|2022-03-25 14:59:30|201.72|199.32|201.72|199.32|201.82|199.42|201.72|199.32|0
1648220380000|2022-03-25 14:59:40|201.61|199.21|201.82|199.42|201.87|199.47|201.61|199.21|0
1648220390000|2022-03-25 14:59:50|201.87|199.47|202.03|199.63|202.03|199.63|201.87|199.47|0
1648220400000|2022-03-25 15:00:00|202.4|200|202.14|199.74|202.77|200.37|202.14|199.74|0
1648220410000|2022-03-25 15:00:10|202.24|199.84|201.82|199.42|202.24|199.84|201.82|199.42|0
1648220420000|2022-03-25 15:00:20|201.61|199.21|201.4|199|201.61|199.21|201.19|198.79|0
1648220430000|2022-03-25 15:00:30|201.35|198.95|201.3|198.9|201.4|199|201.3|198.9|0
1648220440000|2022-03-25 15:00:40|201.19|198.79|200.88|198.48|201.3|198.9|200.88|198.48|0
1648220450000|2022-03-25 15:00:50|201.09|198.69|201.09|198.69|201.3|198.9|201.09|198.69|0
1648220460000|2022-03-25 15:01:00|200.98|198.58|201.09|198.69|201.09|198.69|200.98|198.58|0
1648220470000|2022-03-25 15:01:10|200.98|198.58|200.25|197.85|200.98|198.58|200.25|197.85|0
1648220480000|2022-03-25 15:01:20|200.14|197.74|199.83|197.43|200.14|197.74|199.73|197.33|0
1648220490000|2022-03-25 15:01:30|199.73|197.33|199.83|197.43|199.83|197.43|199.62|197.22|0
1648220500000|2022-03-25 15:01:40|199.31|196.91|199.1|196.7|199.31|196.91|198.79|196.39|0
1648220510000|2022-03-25 15:01:50|199.31|196.91|199|196.6|199.31|196.91|199|196.6|0
1648220520000|2022-03-25 15:02:00|198.89|196.49|198.79|196.39|199|196.6|198.79|196.39|0
1648220530000|2022-03-25 15:02:10|199|196.6|199.41|197.01|199.41|197.01|199|196.6|0
1648220540000|2022-03-25 15:02:20|199.36|196.96|199.31|196.91|199.36|196.96|199.1|196.7|0
1648220550000|2022-03-25 15:02:30|199.2|196.8|199.41|197.01|199.52|197.12|199.2|196.8|0
1648220560000|2022-03-25 15:02:40|199.52|197.12|199.41|197.01|199.52|197.12|199.41|197.01|0
1648220570000|2022-03-25 15:02:50|199.31|196.91|199.31|196.91|199.41|197.01|199.31|196.91|0
1648220580000|2022-03-25 15:03:00|199.41|197.01|199.46|197.06|199.52|197.12|199.41|197.01|0
1648220590000|2022-03-25 15:03:10|199.73|197.33|199.62|197.22|199.73|197.33|199.52|197.12|0
1648220600000|2022-03-25 15:03:20|199.73|197.33|199.62|197.22|199.73|197.33|199.62|197.22|0
1648220610000|2022-03-25 15:03:30|199.93|197.53|200.04|197.64|200.04|197.64|199.93|197.53|0
1648220620000|2022-03-25 15:03:40|199.93|197.53|199.83|197.43|199.93|197.53|199.73|197.33|0
1648220630000|2022-03-25 15:03:50|199.88|197.48|200.14|197.74|200.14|197.74|199.88|197.48|0
1648220640000|2022-03-25 15:04:00|200.04|197.64|199.73|197.33|200.04|197.64|199.62|197.22|0
1648220650000|2022-03-25 15:04:10|199.62|197.22|199.73|197.33|199.73|197.33|199.62|197.22|0
1648220660000|2022-03-25 15:04:20|199.83|197.43|199.83|197.43|199.93|197.53|199.83|197.43|0
1648220670000|2022-03-25 15:04:30|199.73|197.33|199.62|197.22|199.73|197.33|199.62|197.22|0
1648220680000|2022-03-25 15:04:40|199.83|197.43|199.83|197.43|199.93|197.53|199.83|197.43|0
1648220690000|2022-03-25 15:04:50|199.93|197.53|199.83|197.43|199.93|197.53|199.73|197.33|0
1648220700000|2022-03-25 15:05:00|199.73|197.33|199.62|197.22|199.93|197.53|199.62|197.22|0
1648220710000|2022-03-25 15:05:10|199.52|197.12|199.62|197.22|199.62|197.22|199.52|197.12|0
1648220720000|2022-03-25 15:05:20|199.73|197.33|199.41|197.01|199.73|197.33|199.36|196.96|0
1648220730000|2022-03-25 15:05:30|199.31|196.91|199.62|197.22|199.62|197.22|199.31|196.91|0
1648220740000|2022-03-25 15:05:40|199.83|197.43|200.14|197.74|200.14|197.74|199.83|197.43|0
1648220750000|2022-03-25 15:05:50|199.83|197.43|199.72|197.32|199.83|197.43|199.62|197.22|0
1648220760000|2022-03-25 15:06:00|199.83|197.43|199.72|197.32|200.04|197.64|199.72|197.32|0
1648220770000|2022-03-25 15:06:10|199.93|197.53|199.93|197.53|199.93|197.53|199.93|197.53|0
1648220780000|2022-03-25 15:06:20|200.04|197.64|200.14|197.74|200.14|197.74|200.04|197.64|0
1648220790000|2022-03-25 15:06:30|200.04|197.64|200.25|197.85|200.25|197.85|200.04|197.64|0
1648220800000|2022-03-25 15:06:40|200.04|197.64|200.14|197.74|200.14|197.74|200.04|197.64|0
1648220810000|2022-03-25 15:06:50|200.04|197.64|200.25|197.85|200.25|197.85|200.04|197.64|0
1648220820000|2022-03-25 15:07:00|200.14|197.74|200.04|197.64|200.14|197.74|199.93|197.53|0
1648220830000|2022-03-25 15:07:10|200.14|197.74|200.25|197.85|200.25|197.85|200.14|197.74|0
1648220840000|2022-03-25 15:07:20|200.04|197.64|199.93|197.53|200.04|197.64|199.93|197.53|0
1648220850000|2022-03-25 15:07:30|199.83|197.43|199.72|197.32|199.93|197.53|199.72|197.32|0
1648220860000|2022-03-25 15:07:40|199.62|197.22|198.99|196.59|199.62|197.22|198.99|196.59|0
1648220870000|2022-03-25 15:07:50|198.84|196.44|199.2|196.8|199.2|196.8|198.84|196.44|0
1648220880000|2022-03-25 15:08:00|198.89|196.49|198.99|196.59|199.1|196.7|198.79|196.39|0
1648220890000|2022-03-25 15:08:10|198.68|196.28|197.95|195.55|198.68|196.28|197.95|195.55|0
1648220900000|2022-03-25 15:08:20|197.64|195.24|197.95|195.55|198.16|195.76|197.64|195.24|0
1648220910000|2022-03-25 15:08:30|198.06|195.66|197.23|194.83|198.06|195.66|197.12|194.72|0
1648220920000|2022-03-25 15:08:40|197.02|194.62|196.71|194.31|197.02|194.62|196.71|194.31|0
1648220930000|2022-03-25 15:08:50|196.92|194.52|196.92|194.52|197.12|194.72|196.81|194.41|0
1648220940000|2022-03-25 15:09:00|196.4|194|196.09|193.69|196.5|194.1|196.09|193.69|0
1648220950000|2022-03-25 15:09:10|196.19|193.79|195.68|193.28|196.3|193.9|195.68|193.28|0
1648220960000|2022-03-25 15:09:20|195.57|193.17|195.26|192.86|195.57|193.17|195.26|192.86|0
1648220970000|2022-03-25 15:09:30|195.37|192.97|195.16|192.76|195.37|192.97|195.16|192.76|0
1648220980000|2022-03-25 15:09:40|195.06|192.66|195.16|192.76|195.26|192.86|195.06|192.66|0
1648220990000|2022-03-25 15:09:50|195.26|192.86|194.95|192.55|195.26|192.86|194.95|192.55|0
1648221000000|2022-03-25 15:10:00|194.85|192.45|194.75|192.35|194.95|192.55|194.75|192.35|0
1648221010000|2022-03-25 15:10:10|194.54|192.14|193.72|191.32|194.54|192.14|193.72|191.32|0
1648221020000|2022-03-25 15:10:20|194.03|191.63|193.72|191.32|194.03|191.63|193.72|191.32|0
1648221030000|2022-03-25 15:10:30|193.93|191.53|193.93|191.53|193.93|191.53|193.77|191.37|0
1648221040000|2022-03-25 15:10:40|193.21|190.81|192.9|190.5|193.31|190.91|192.9|190.5|0
1648221050000|2022-03-25 15:10:50|193.42|191.02|193.57|191.17|193.62|191.22|193.21|190.81|0
1648221060000|2022-03-25 15:11:00|193.31|190.91|193.52|191.12|193.62|191.22|193.31|190.91|0
1648221070000|2022-03-25 15:11:10|193.62|191.22|193.41|191.01|193.62|191.22|193.41|191.01|0
1648221080000|2022-03-25 15:11:20|193.01|190.61|193.21|190.81|193.21|190.81|192.7|190.3|0
1648221090000|2022-03-25 15:11:30|192.8|190.4|193.11|190.71|193.11|190.71|192.6|190.2|0
1648221100000|2022-03-25 15:11:40|193.21|190.81|193.11|190.71|193.21|190.81|193.01|190.61|0
1648221110000|2022-03-25 15:11:50|192.8|190.4|192.85|190.45|192.9|190.5|192.8|190.4|0
1648221120000|2022-03-25 15:12:00|193.01|190.61|192.8|190.4|193.21|190.81|192.8|190.4|0
1648221130000|2022-03-25 15:12:10|192.9|190.5|192.8|190.4|192.9|190.5|192.8|190.4|0
1648221140000|2022-03-25 15:12:20|192.7|190.3|192.29|189.89|192.7|190.3|192.29|189.89|0
1648221150000|2022-03-25 15:12:30|192.49|190.09|192.09|189.69|192.49|190.09|191.98|189.58|0
1648221160000|2022-03-25 15:12:40|191.78|189.38|191.88|189.48|192.19|189.79|191.78|189.38|0
1648221170000|2022-03-25 15:12:50|191.78|189.38|192.09|189.69|192.09|189.69|191.78|189.38|0
1648221180000|2022-03-25 15:13:00|191.88|189.48|191.78|189.38|191.98|189.58|191.78|189.38|0
1648221190000|2022-03-25 15:13:10|191.48|189.08|191.68|189.28|191.78|189.38|191.48|189.08|0
1648221200000|2022-03-25 15:13:20|191.58|189.18|191.88|189.48|191.88|189.48|191.58|189.18|0
1648221210000|2022-03-25 15:13:30|191.78|189.38|191.78|189.38|191.88|189.48|191.78|189.38|0
1648221220000|2022-03-25 15:13:40|191.88|189.48|187.98|185.58|192.24|189.84|187.98|185.58|0
1648221230000|2022-03-25 15:13:50|190.32|187.92|190.53|188.13|190.53|188.13|190.32|187.92|0
1648221240000|2022-03-25 15:14:00|190.22|187.82|190.17|187.77|190.32|187.92|190.17|187.77|0
1648221250000|2022-03-25 15:14:10|190.22|187.82|190.32|187.92|190.32|187.92|190.02|187.62|0
1648221260000|2022-03-25 15:14:20|190.43|188.03|190.43|188.03|190.43|188.03|190.43|188.03|0
1648221270000|2022-03-25 15:14:30|190.22|187.82|190.22|187.82|190.22|187.82|190.22|187.82|0
1648221280000|2022-03-25 15:14:40|190.12|187.72|190.32|187.92|190.43|188.03|190.12|187.72|0
1648221290000|2022-03-25 15:14:50|190.12|187.72|190.43|188.03|190.43|188.03|190.12|187.72|0
1648221300000|2022-03-25 15:15:00|190.32|187.92|190.02|187.62|190.32|187.92|190.02|187.62|0
1648221310000|2022-03-25 15:15:10|190.12|187.72|190.22|187.82|190.22|187.82|190.02|187.62|0
1648221320000|2022-03-25 15:15:20|190.02|187.62|190.22|187.82|190.22|187.82|190.02|187.62|0
1648221330000|2022-03-25 15:15:30|190.53|188.13|190.17|187.77|190.53|188.13|190.17|187.77|0
1648221340000|2022-03-25 15:15:40|190.32|187.92|190.93|188.53|190.93|188.53|190.32|187.92|0
1648221350000|2022-03-25 15:15:50|191.04|188.64|191.04|188.64|191.14|188.74|191.04|188.64|0
1648221360000|2022-03-25 15:16:00|191.19|188.79|191.34|188.94|191.44|189.04|191.19|188.79|0
1648221370000|2022-03-25 15:16:10|191.44|189.04|191.24|188.84|191.44|189.04|191.24|188.84|0
1648221380000|2022-03-25 15:16:20|191.44|189.04|191.55|189.15|191.55|189.15|191.44|189.04|0
1648221390000|2022-03-25 15:16:30|191.75|189.35|191.44|189.04|191.75|189.35|191.44|189.04|0
1648221400000|2022-03-25 15:16:40|191.34|188.94|191.39|188.99|191.44|189.04|191.34|188.94|0
1648221410000|2022-03-25 15:16:50|191.44|189.04|191.39|188.99|191.44|189.04|191.24|188.84|0
1648221420000|2022-03-25 15:17:00|191.44|189.04|190.93|188.53|191.44|189.04|190.93|188.53|0
1648221430000|2022-03-25 15:17:10|190.83|188.43|190.93|188.53|190.98|188.58|190.83|188.43|0
1648221440000|2022-03-25 15:17:20|190.83|188.43|191.24|188.84|191.24|188.84|190.83|188.43|0
1648221450000|2022-03-25 15:17:30|191.14|188.74|191.14|188.74|191.14|188.74|191.04|188.64|0
1648221460000|2022-03-25 15:17:40|191.34|188.94|192.37|189.97|192.37|189.97|191.34|188.94|0
1648221470000|2022-03-25 15:17:50|193.87|191.47|193.92|191.52|193.92|191.52|193.87|191.47|0
1648221480000|2022-03-25 15:18:00|193.77|191.37|193.87|191.47|193.87|191.47|193.77|191.37|0
1648221490000|2022-03-25 15:18:10|193.77|191.37|193.56|191.16|193.77|191.37|193.46|191.06|0
1648221500000|2022-03-25 15:18:20|193.66|191.26|193.87|191.47|194.07|191.67|193.66|191.26|0
1648221510000|2022-03-25 15:18:30|193.77|191.37|193.97|191.57|193.97|191.57|193.66|191.26|0
1648221520000|2022-03-25 15:18:40|193.87|191.47|193.66|191.26|193.87|191.47|193.66|191.26|0
1648221530000|2022-03-25 15:18:50|193.56|191.16|193.46|191.06|193.56|191.16|193.46|191.06|0
1648221540000|2022-03-25 15:19:00|193.36|190.96|192.95|190.55|193.36|190.96|192.95|190.55|0
1648221550000|2022-03-25 15:19:10|193.05|190.65|193.26|190.86|193.26|190.86|193.05|190.65|0
1648221560000|2022-03-25 15:19:20|193.05|190.65|192.85|190.45|193.05|190.65|192.85|190.45|0
1648221570000|2022-03-25 15:19:30|192.74|190.34|192.44|190.04|192.74|190.34|192.44|190.04|0
1648221580000|2022-03-25 15:19:40|192.54|190.14|192.59|190.19|192.64|190.24|192.54|190.14|0
1648221590000|2022-03-25 15:19:50|192.23|189.83|192.44|190.04|192.44|190.04|192.23|189.83|0
1648221600000|2022-03-25 15:20:00|192.34|189.94|192.38|189.98|192.38|189.98|192.34|189.94|0
1648221610000|2022-03-25 15:20:10|192.34|189.94|192.23|189.83|192.49|190.09|192.23|189.83|0
1648221620000|2022-03-25 15:20:20|192.13|189.73|192.13|189.73|192.34|189.94|192.13|189.73|0
1648221630000|2022-03-25 15:20:30|192.23|189.83|191.93|189.53|192.23|189.83|191.93|189.53|0
1648221640000|2022-03-25 15:20:40|191.83|189.43|191.62|189.22|191.83|189.43|191.52|189.12|0
1648221650000|2022-03-25 15:20:50|191.83|189.43|192.23|189.83|192.23|189.83|191.83|189.43|0
1648221660000|2022-03-25 15:21:00|192.13|189.73|192.34|189.94|192.54|190.14|192.13|189.73|0
1648221670000|2022-03-25 15:21:10|192.03|189.63|192.03|189.63|192.03|189.63|191.93|189.53|0
1648221680000|2022-03-25 15:21:20|191.93|189.53|191.83|189.43|191.93|189.53|191.72|189.32|0
1648221690000|2022-03-25 15:21:30|191.72|189.32|191.62|189.22|191.83|189.43|191.62|189.22|0
1648221700000|2022-03-25 15:21:40|191.72|189.32|191.32|188.92|191.72|189.32|191.32|188.92|0
1648221710000|2022-03-25 15:21:50|191.01|188.61|191.32|188.92|191.32|188.92|191.01|188.61|0
1648221720000|2022-03-25 15:22:00|191.52|189.12|191.83|189.43|191.83|189.43|191.52|189.12|0
1648221730000|2022-03-25 15:22:10|191.93|189.53|191.72|189.32|192.03|189.63|191.72|189.32|0
1648221740000|2022-03-25 15:22:20|191.52|189.12|191.83|189.43|191.83|189.43|191.52|189.12|0
1648221750000|2022-03-25 15:22:30|191.93|189.53|191.72|189.32|191.93|189.53|191.72|189.32|0
1648221760000|2022-03-25 15:22:40|191.57|189.17|191.72|189.32|191.72|189.32|191.57|189.17|0
1648221770000|2022-03-25 15:22:50|191.62|189.22|191.32|188.92|191.62|189.22|191.32|188.92|0
1648221780000|2022-03-25 15:23:00|191.21|188.81|191.62|189.22|191.62|189.22|191.21|188.81|0
1648221790000|2022-03-25 15:23:10|191.72|189.32|191.62|189.22|191.72|189.32|191.62|189.22|0
1648221800000|2022-03-25 15:23:20|191.52|189.12|191.72|189.32|191.72|189.32|191.52|189.12|0
1648221810000|2022-03-25 15:23:30|191.57|189.17|191.52|189.12|191.72|189.32|191.52|189.12|0
1648221820000|2022-03-25 15:23:40|191.42|189.02|191.42|189.02|191.42|189.02|191.37|188.97|0
1648221830000|2022-03-25 15:23:50|191.32|188.92|191.42|189.02|191.42|189.02|191.32|188.92|0
1648221840000|2022-03-25 15:24:00|191.32|188.92|191.42|189.02|191.52|189.12|191.32|188.92|0
1648221850000|2022-03-25 15:24:10|191.32|188.92|191.01|188.61|191.32|188.92|191.01|188.61|0
1648221860000|2022-03-25 15:24:20|190.91|188.51|190.81|188.41|190.91|188.51|190.71|188.31|0
1648221870000|2022-03-25 15:24:30|190.71|188.31|190.81|188.41|190.81|188.41|190.71|188.31|0
1648221880000|2022-03-25 15:24:40|190.71|188.31|190.4|188|190.71|188.31|190.4|188|0
1648221890000|2022-03-25 15:24:50|190.5|188.1|190|187.6|190.5|188.1|190|187.6|0
1648221900000|2022-03-25 15:25:00|189.9|187.5|192.04|189.64|192.04|189.64|189.05|186.65|0
1648221910000|2022-03-25 15:25:10|192.24|189.84|190.75|188.35|192.35|189.95|190.65|188.25|0
1648221920000|2022-03-25 15:25:20|190.85|188.45|190.65|188.25|190.85|188.45|190.65|188.25|0
1648221930000|2022-03-25 15:25:30|191.34|188.94|191.4|189|191.5|189.1|191.34|188.94|0
1648221940000|2022-03-25 15:25:40|191.19|188.79|190.99|188.59|191.19|188.79|190.89|188.49|0
1648221950000|2022-03-25 15:25:50|191.09|188.69|190.69|188.29|191.19|188.79|190.69|188.29|0
1648221960000|2022-03-25 15:26:00|190.58|188.18|190.69|188.29|190.69|188.29|190.58|188.18|0
1648221970000|2022-03-25 15:26:10|190.79|188.39|190.28|187.88|190.79|188.39|190.28|187.88|0
1648221980000|2022-03-25 15:26:20|189.88|187.48|189.78|187.38|189.88|187.48|189.78|187.38|0
1648221990000|2022-03-25 15:26:30|189.27|186.87|189.37|186.97|189.42|187.02|189.27|186.87|0
1648222000000|2022-03-25 15:26:40|188.97|186.57|189.07|186.67|189.37|186.97|188.97|186.57|0
1648222010000|2022-03-25 15:26:50|188.97|186.57|188.67|186.27|188.97|186.57|188.67|186.27|0
1648222020000|2022-03-25 15:27:00|188.62|186.22|188.37|185.97|188.62|186.22|188.37|185.97|0
1648222030000|2022-03-25 15:27:10|188.57|186.17|188.47|186.07|188.57|186.17|188.47|186.07|0
1648222040000|2022-03-25 15:27:20|188.37|185.97|188.17|185.77|188.37|185.97|188.17|185.77|0
1648222050000|2022-03-25 15:27:30|187.97|185.57|187.97|185.57|187.97|185.57|187.86|185.46|0
1648222060000|2022-03-25 15:27:40|187.96|185.56|187.96|185.56|187.96|185.56|187.96|185.56|0
1648222070000|2022-03-25 15:27:50|187.76|185.36|187.76|185.36|187.76|185.36|187.66|185.26|0
1648222080000|2022-03-25 15:28:00|187.66|185.26|187.36|184.96|187.66|185.26|187.36|184.96|0
1648222090000|2022-03-25 15:28:10|187.56|185.16|187.36|184.96|187.56|185.16|187.36|184.96|0
1648222100000|2022-03-25 15:28:20|187.66|185.26|187.36|184.96|187.66|185.26|187.36|184.96|0
1648222110000|2022-03-25 15:28:30|187.46|185.06|187.46|185.06|187.46|185.06|187.36|184.96|0
1648222120000|2022-03-25 15:28:40|188.17|185.77|188.27|185.87|188.47|186.07|188.17|185.77|0
1648222130000|2022-03-25 15:28:50|188.17|185.77|188.17|185.77|188.17|185.77|188.06|185.66|0
1648222140000|2022-03-25 15:29:00|188.27|185.87|188.57|186.17|188.57|186.17|188.27|185.87|0
1648222150000|2022-03-25 15:29:10|188.67|186.27|188.77|186.37|188.77|186.37|188.67|186.27|0
1648222160000|2022-03-25 15:29:20|188.97|186.57|188.97|186.57|189.17|186.77|188.97|186.57|0
1648222170000|2022-03-25 15:29:30|189.17|186.77|189.17|186.77|189.17|186.77|188.97|186.57|0
1648222180000|2022-03-25 15:29:40|189.27|186.87|189.27|186.87|189.27|186.87|189.27|186.87|0
1648222190000|2022-03-25 15:29:50|189.17|186.77|189.88|187.48|189.88|187.48|189.17|186.77|0
1648222200000|2022-03-25 15:30:00|189.77|187.37|190.08|187.68|190.08|187.68|189.47|187.07|0
1648222210000|2022-03-25 15:30:10|189.88|187.48|190.28|187.88|190.28|187.88|189.88|187.48|0
1648222220000|2022-03-25 15:30:20|190.38|187.98|190.58|188.18|190.58|188.18|190.28|187.88|0
1648222230000|2022-03-25 15:30:30|190.89|188.49|190.79|188.39|190.99|188.59|190.79|188.39|0
1648222240000|2022-03-25 15:30:40|190.89|188.49|190.89|188.49|190.89|188.49|190.79|188.39|0
1648222250000|2022-03-25 15:30:50|190.79|188.39|190.68|188.28|190.79|188.39|190.68|188.28|0
1648222260000|2022-03-25 15:31:00|190.58|188.18|190.58|188.18|190.68|188.28|190.58|188.18|0
1648222270000|2022-03-25 15:31:10|190.48|188.08|190.28|187.88|190.48|188.08|190.28|187.88|0
1648222280000|2022-03-25 15:31:20|190.23|187.83|189.88|187.48|190.23|187.83|189.88|187.48|0
1648222290000|2022-03-25 15:31:30|189.67|187.27|189.67|187.27|189.77|187.37|189.67|187.27|0
1648222300000|2022-03-25 15:31:40|189.57|187.17|189.27|186.87|189.67|187.27|189.27|186.87|0
1648222310000|2022-03-25 15:31:50|189.42|187.02|189.47|187.07|189.47|187.07|189.42|187.02|0
1648222320000|2022-03-25 15:32:00|189.57|187.17|189.67|187.27|189.77|187.37|189.57|187.17|0
1648222330000|2022-03-25 15:32:10|189.27|186.87|189.17|186.77|189.27|186.87|189.17|186.77|0
1648222340000|2022-03-25 15:32:20|188.87|186.47|188.77|186.37|188.97|186.57|188.77|186.37|0
1648222350000|2022-03-25 15:32:30|188.67|186.27|188.67|186.27|188.67|186.27|188.57|186.17|0
1648222360000|2022-03-25 15:32:40|188.51|186.11|188.67|186.27|188.67|186.27|188.51|186.11|0
1648222370000|2022-03-25 15:32:50|188.47|186.07|188.26|185.86|188.47|186.07|188.26|185.86|0
1648222380000|2022-03-25 15:33:00|188.46|186.06|188.57|186.17|188.87|186.47|188.46|186.06|0
1648222390000|2022-03-25 15:33:10|188.77|186.37|189.37|186.97|189.47|187.07|188.77|186.37|0
1648222400000|2022-03-25 15:33:20|189.57|187.17|189.67|187.27|189.77|187.37|189.47|187.07|0
1648222410000|2022-03-25 15:33:30|189.77|187.37|189.67|187.27|189.87|187.47|189.67|187.27|0
1648222420000|2022-03-25 15:33:40|189.77|187.37|190.12|187.72|190.12|187.72|189.77|187.37|0
1648222430000|2022-03-25 15:33:50|189.98|187.58|189.87|187.47|190.08|187.68|189.87|187.47|0
1648222440000|2022-03-25 15:34:00|189.77|187.37|189.57|187.17|189.77|187.37|189.47|187.07|0
1648222450000|2022-03-25 15:34:10|189.47|187.07|189.27|186.87|189.47|187.07|189.27|186.87|0
1648222460000|2022-03-25 15:34:20|189.07|186.67|189.27|186.87|189.37|186.97|189.07|186.67|0
1648222470000|2022-03-25 15:34:30|189.17|186.77|189.37|186.97|189.37|186.97|189.17|186.77|0
1648222480000|2022-03-25 15:34:40|189.57|187.17|189.98|187.58|189.98|187.58|189.57|187.17|0
1648222490000|2022-03-25 15:34:50|190.78|188.38|190.28|187.88|190.78|188.38|190.28|187.88|0
1648222500000|2022-03-25 15:35:00|190.48|188.08|190.89|188.49|190.89|188.49|190.48|188.08|0
1648222510000|2022-03-25 15:35:10|190.48|188.08|190.89|188.49|190.89|188.49|190.38|187.98|0
1648222520000|2022-03-25 15:35:20|190.99|188.59|190.48|188.08|190.99|188.59|190.38|187.98|0
1648222530000|2022-03-25 15:35:30|190.38|187.98|190.28|187.88|190.38|187.98|190.18|187.78|0
1648222540000|2022-03-25 15:35:40|190.38|187.98|190.78|188.38|190.78|188.38|190.38|187.98|0
1648222550000|2022-03-25 15:35:50|190.28|187.88|190.23|187.83|190.38|187.98|190.23|187.83|0
1648222560000|2022-03-25 15:36:00|190.18|187.78|190.08|187.68|190.18|187.78|190.08|187.68|0
1648222570000|2022-03-25 15:36:10|190.18|187.78|189.87|187.47|190.18|187.78|189.87|187.47|0
1648222580000|2022-03-25 15:36:20|189.97|187.57|190.18|187.78|190.18|187.78|189.97|187.57|0
1648222590000|2022-03-25 15:36:30|190.48|188.08|190.78|188.38|190.83|188.43|190.48|188.08|0
1648222600000|2022-03-25 15:36:40|191.39|188.99|190.99|188.59|191.39|188.99|190.88|188.48|0
1648222610000|2022-03-25 15:36:50|191.19|188.79|191.39|188.99|191.59|189.19|191.19|188.79|0
1648222620000|2022-03-25 15:37:00|191.59|189.19|191.09|188.69|191.59|189.19|191.09|188.69|0
1648222630000|2022-03-25 15:37:10|191.29|188.89|191.39|188.99|191.39|188.99|191.29|188.89|0
1648222640000|2022-03-25 15:37:20|191.59|189.19|190.78|188.38|191.59|189.19|190.78|188.38|0
1648222650000|2022-03-25 15:37:30|190.68|188.28|190.88|188.48|190.88|188.48|190.68|188.28|0
1648222670000|2022-03-25 15:37:50|190.78|188.38|190.99|188.59|190.99|188.59|190.78|188.38|0
1648222680000|2022-03-25 15:38:00|190.78|188.38|190.78|188.38|190.88|188.48|190.78|188.38|0
1648222690000|2022-03-25 15:38:10|190.68|188.28|190.58|188.18|190.68|188.28|190.48|188.08|0
1648222700000|2022-03-25 15:38:20|190.48|188.08|190.68|188.28|190.68|188.28|190.48|188.08|0
1648222710000|2022-03-25 15:38:30|190.88|188.48|190.99|188.59|190.99|188.59|190.48|188.08|0
1648222720000|2022-03-25 15:38:40|190.68|188.28|190.68|188.28|190.78|188.38|190.68|188.28|0
1648222730000|2022-03-25 15:38:50|190.83|188.43|190.78|188.38|190.99|188.59|190.73|188.33|0
1648222740000|2022-03-25 15:39:00|190.68|188.28|190.78|188.38|190.78|188.38|190.68|188.28|0
1648222750000|2022-03-25 15:39:10|191.09|188.69|190.98|188.58|191.09|188.69|190.88|188.48|0
1648222760000|2022-03-25 15:39:20|190.78|188.38|190.98|188.58|191.19|188.79|190.78|188.38|0
1648222770000|2022-03-25 15:39:30|190.88|188.48|190.73|188.33|190.88|188.48|190.48|188.08|0
1648222780000|2022-03-25 15:39:40|190.78|188.38|190.68|188.28|191.19|188.79|190.68|188.28|0
1648222790000|2022-03-25 15:39:50|190.88|188.48|190.88|188.48|190.98|188.58|190.78|188.38|0
1648222800000|2022-03-25 15:40:00|190.68|188.28|190.78|188.38|191.13|188.73|190.68|188.28|0
1648222810000|2022-03-25 15:40:10|190.68|188.28|190.78|188.38|190.78|188.38|190.68|188.28|0
1648222820000|2022-03-25 15:40:20|190.88|188.48|191.59|189.19|191.59|189.19|190.88|188.48|0
1648222830000|2022-03-25 15:40:30|191.49|189.09|191.8|189.4|191.8|189.4|191.49|189.09|0
1648222840000|2022-03-25 15:40:40|191.49|189.09|191.39|188.99|191.49|189.09|191.39|188.99|0
1648222850000|2022-03-25 15:40:50|191.64|189.24|191.49|189.09|191.64|189.24|191.39|188.99|0
1648222860000|2022-03-25 15:41:00|191.8|189.4|191.59|189.19|192.1|189.7|191.59|189.19|0
1648222870000|2022-03-25 15:41:10|192|189.6|192.1|189.7|192.1|189.7|192|189.6|0
1648222880000|2022-03-25 15:41:20|192.51|190.11|193.02|190.62|193.02|190.62|192.51|190.11|0
1648222890000|2022-03-25 15:41:30|192.92|190.52|193.12|190.72|193.12|190.72|192.86|190.46|0
1648222900000|2022-03-25 15:41:40|193.22|190.82|192.71|190.31|193.22|190.82|192.71|190.31|0
1648222910000|2022-03-25 15:41:50|193.02|190.62|193.53|191.13|193.73|191.33|193.02|190.62|0
1648222920000|2022-03-25 15:42:00|193.43|191.03|193.63|191.23|193.73|191.33|193.43|191.03|0
1648222930000|2022-03-25 15:42:10|193.53|191.13|193.53|191.13|193.63|191.23|193.53|191.13|0
1648222940000|2022-03-25 15:42:20|193.73|191.33|193.63|191.23|193.73|191.33|193.63|191.23|0
1648222950000|2022-03-25 15:42:30|193.53|191.13|193.63|191.23|193.63|191.23|193.43|191.03|0
1648222960000|2022-03-25 15:42:40|193.73|191.33|193.63|191.23|193.73|191.33|193.63|191.23|0
1648222970000|2022-03-25 15:42:50|193.53|191.13|193.07|190.67|193.58|191.18|193.07|190.67|0
1648222980000|2022-03-25 15:43:00|193.12|190.72|193.32|190.92|193.32|190.92|193.12|190.72|0
1648222990000|2022-03-25 15:43:10|193.37|190.97|193.02|190.62|193.37|190.97|193.02|190.62|0
1648223000000|2022-03-25 15:43:20|193.12|190.72|193.22|190.82|193.22|190.82|193.12|190.72|0
1648223010000|2022-03-25 15:43:30|193.02|190.62|192.91|190.51|193.02|190.62|192.91|190.51|0
1648223020000|2022-03-25 15:43:40|192.96|190.56|192.91|190.51|193.02|190.62|192.91|190.51|0
1648223030000|2022-03-25 15:43:50|192.71|190.31|192.71|190.31|192.81|190.41|192.71|190.31|0
1648223040000|2022-03-25 15:44:00|192.81|190.41|192.81|190.41|192.81|190.41|192.71|190.31|0
1648223050000|2022-03-25 15:44:10|192.91|190.51|193.02|190.62|193.02|190.62|192.91|190.51|0
1648223060000|2022-03-25 15:44:20|193.12|190.72|192.81|190.41|193.12|190.72|192.81|190.41|0
1648223070000|2022-03-25 15:44:30|193.02|190.62|193.02|190.62|193.02|190.62|192.91|190.51|0
1648223080000|2022-03-25 15:44:40|193.12|190.72|193.53|191.13|193.53|191.13|193.12|190.72|0
1648223090000|2022-03-25 15:44:50|193.63|191.23|193.68|191.28|193.68|191.28|193.63|191.23|0
1648223100000|2022-03-25 15:45:00|193.73|191.33|193.53|191.13|193.73|191.33|193.53|191.13|0
1648223110000|2022-03-25 15:45:10|193.42|191.02|193.22|190.82|193.42|191.02|192.91|190.51|0
1648223120000|2022-03-25 15:45:20|193.12|190.72|193.12|190.72|193.12|190.72|193.12|190.72|0
1648223130000|2022-03-25 15:45:30|193.02|190.62|192.86|190.46|193.02|190.62|192.81|190.41|0
1648223140000|2022-03-25 15:45:40|192.81|190.41|192.66|190.26|192.81|190.41|192.66|190.26|0
1648223150000|2022-03-25 15:45:50|192.61|190.21|193.12|190.72|193.12|190.72|192.61|190.21|0
1648223160000|2022-03-25 15:46:00|192.91|190.51|192.51|190.11|192.91|190.51|192.51|190.11|0
1648223170000|2022-03-25 15:46:10|192.61|190.21|192.61|190.21|192.71|190.31|192.61|190.21|0
1648223180000|2022-03-25 15:46:20|192.51|190.11|192.51|190.11|192.71|190.31|192.51|190.11|0
1648223190000|2022-03-25 15:46:30|192.4|190|192.2|189.8|192.4|190|192.2|189.8|0
1648223200000|2022-03-25 15:46:40|192.1|189.7|192.1|189.7|192.3|189.9|192.1|189.7|0
1648223210000|2022-03-25 15:46:50|192.3|189.9|192.4|190|192.51|190.11|192.3|189.9|0
1648223220000|2022-03-25 15:47:00|192.3|189.9|191.9|189.5|192.3|189.9|191.9|189.5|0
1648223230000|2022-03-25 15:47:10|191.79|189.39|192.15|189.75|192.2|189.8|191.79|189.39|0
1648223240000|2022-03-25 15:47:20|192.2|189.8|191.9|189.5|192.2|189.8|191.9|189.5|0
1648223250000|2022-03-25 15:47:30|191.79|189.39|192|189.6|192|189.6|191.79|189.39|0
1648223260000|2022-03-25 15:47:40|191.94|189.54|192|189.6|192|189.6|191.94|189.54|0
1648223270000|2022-03-25 15:47:50|192.1|189.7|192.2|189.8|192.2|189.8|192.1|189.7|0
1648223280000|2022-03-25 15:48:00|192.1|189.7|191.69|189.29|192.1|189.7|191.69|189.29|0
1648223290000|2022-03-25 15:48:10|191.94|189.54|192.2|189.8|192.2|189.8|191.94|189.54|0
1648223300000|2022-03-25 15:48:20|192.1|189.7|192.35|189.95|192.35|189.95|192.1|189.7|0
1648223310000|2022-03-25 15:48:30|192.4|190|192.2|189.8|192.51|190.11|192.2|189.8|0
1648223320000|2022-03-25 15:48:40|192.1|189.7|192.4|190|192.51|190.11|192.1|189.7|0
1648223330000|2022-03-25 15:48:50|192.5|190.1|192.3|189.9|192.5|190.1|192.3|189.9|0
1648223340000|2022-03-25 15:49:00|191.79|189.39|191.39|188.99|191.79|189.39|191.39|188.99|0
1648223350000|2022-03-25 15:49:10|190.88|188.48|191.18|188.78|191.23|188.83|190.88|188.48|0
1648223360000|2022-03-25 15:49:20|191.33|188.93|191.39|188.99|191.49|189.09|191.33|188.93|0
1648223370000|2022-03-25 15:49:30|191.49|189.09|191.74|189.34|191.74|189.34|191.49|189.09|0
1648223380000|2022-03-25 15:49:40|191.59|189.19|191.39|188.99|191.59|189.19|191.39|188.99|0
1648223390000|2022-03-25 15:49:50|191.33|188.93|191.08|188.68|191.33|188.93|191.08|188.68|0
1648223400000|2022-03-25 15:50:00|191.18|188.78|191.08|188.68|191.39|188.99|191.08|188.68|0
1648223410000|2022-03-25 15:50:10|191.13|188.73|191.49|189.09|191.49|189.09|191.08|188.68|0
1648223420000|2022-03-25 15:50:20|191.59|189.19|191.59|189.19|191.79|189.39|191.59|189.19|0
1648223430000|2022-03-25 15:50:30|192|189.6|192|189.6|192.3|189.9|192|189.6|0
1648223440000|2022-03-25 15:50:40|191.89|189.49|192.2|189.8|192.2|189.8|191.89|189.49|0
1648223450000|2022-03-25 15:50:50|192|189.6|192.2|189.8|192.2|189.8|192|189.6|0
1648223460000|2022-03-25 15:51:00|192|189.6|191.89|189.49|192|189.6|191.79|189.39|0
1648223470000|2022-03-25 15:51:10|191.84|189.44|192.04|189.64|192.04|189.64|191.79|189.39|0
1648223480000|2022-03-25 15:51:20|192|189.6|192.3|189.9|192.3|189.9|192|189.6|0
1648223490000|2022-03-25 15:51:30|192.2|189.8|191.79|189.39|192.2|189.8|191.79|189.39|0
1648223500000|2022-03-25 15:51:40|191.59|189.19|191.49|189.09|191.59|189.19|191.49|189.09|0
1648223510000|2022-03-25 15:51:50|191.89|189.49|192.04|189.64|192.1|189.7|191.89|189.49|0
1648223520000|2022-03-25 15:52:00|192.1|189.7|192.2|189.8|192.2|189.8|192.04|189.64|0
1648223530000|2022-03-25 15:52:10|192.25|189.85|192.71|190.31|192.81|190.41|192.25|189.85|0
1648223540000|2022-03-25 15:52:20|192.81|190.41|192.81|190.41|192.81|190.41|192.71|190.31|0
1648223550000|2022-03-25 15:52:30|192.91|190.51|192.71|190.31|192.91|190.51|192.71|190.31|0
1648223560000|2022-03-25 15:52:40|192.86|190.46|192.96|190.56|193.12|190.72|192.86|190.46|0
1648223570000|2022-03-25 15:52:50|192.91|190.51|193.06|190.66|193.06|190.66|192.81|190.41|0
1648223580000|2022-03-25 15:53:00|193.32|190.92|193.11|190.71|193.32|190.92|192.91|190.51|0
1648223590000|2022-03-25 15:53:10|193.52|191.12|193.63|191.23|193.63|191.23|193.42|191.02|0
1648223600000|2022-03-25 15:53:20|193.42|191.02|193.42|191.02|193.42|191.02|193.16|190.76|0
1648223610000|2022-03-25 15:53:30|193.32|190.92|193.42|191.02|193.42|191.02|193.27|190.87|0
1648223620000|2022-03-25 15:53:40|193.32|190.92|193.22|190.82|193.42|191.02|193.11|190.71|0
1648223630000|2022-03-25 15:53:50|193.06|190.66|192.96|190.56|193.06|190.66|192.91|190.51|0
1648223640000|2022-03-25 15:54:00|192.91|190.51|192.04|189.64|192.91|190.51|192.04|189.64|0
1648223650000|2022-03-25 15:54:10|191.89|189.49|191.69|189.29|191.89|189.49|191.69|189.29|0
1648223660000|2022-03-25 15:54:20|191.59|189.19|191.18|188.78|191.59|189.19|191.18|188.78|0
1648223670000|2022-03-25 15:54:30|191.69|189.29|191.49|189.09|191.69|189.29|191.38|188.98|0
1648223680000|2022-03-25 15:54:40|191.38|188.98|191.69|189.29|191.69|189.29|191.38|188.98|0
1648223690000|2022-03-25 15:54:50|191.38|188.98|191.28|188.88|191.38|188.98|191.28|188.88|0
1648223700000|2022-03-25 15:55:00|191.18|188.78|191.43|189.03|191.43|189.03|191.18|188.78|0
1648223710000|2022-03-25 15:55:10|191.59|189.19|191.59|189.19|191.59|189.19|191.49|189.09|0
1648223720000|2022-03-25 15:55:20|191.38|188.98|191.08|188.68|191.38|188.98|191.08|188.68|0
1648223730000|2022-03-25 15:55:30|190.88|188.48|190.83|188.43|190.88|188.48|190.83|188.43|0
1648223740000|2022-03-25 15:55:40|190.68|188.28|190.27|187.87|190.68|188.28|190.27|187.87|0
1648223750000|2022-03-25 15:55:50|190.37|187.97|190.37|187.97|190.37|187.97|190.27|187.87|0
1648223760000|2022-03-25 15:56:00|190.47|188.07|190.68|188.28|190.68|188.28|190.47|188.07|0
1648223770000|2022-03-25 15:56:10|190.78|188.38|190.47|188.07|190.82|188.42|190.47|188.07|0
1648223780000|2022-03-25 15:56:20|190.57|188.17|190.62|188.22|190.67|188.27|190.57|188.17|0
1648223790000|2022-03-25 15:56:30|190.47|188.07|190.27|187.87|190.47|188.07|190.27|187.87|0
1648223800000|2022-03-25 15:56:40|190.22|187.82|190.42|188.02|190.42|188.02|190.17|187.77|0
1648223810000|2022-03-25 15:56:50|190.37|187.97|190.07|187.67|190.37|187.97|190.07|187.67|0
1648223820000|2022-03-25 15:57:00|190.12|187.72|189.77|187.37|190.12|187.72|189.71|187.31|0
1648223830000|2022-03-25 15:57:10|189.56|187.16|189.56|187.16|189.66|187.26|189.46|187.06|0
1648223840000|2022-03-25 15:57:20|189.66|187.26|189.46|187.06|189.66|187.26|189.46|187.06|0
1648223850000|2022-03-25 15:57:30|189.36|186.96|189.26|186.86|189.36|186.96|189.16|186.76|0
1648223860000|2022-03-25 15:57:40|189.36|186.96|189.21|186.81|189.36|186.96|189.21|186.81|0
1648223870000|2022-03-25 15:57:50|189.16|186.76|189.26|186.86|189.36|186.96|189.16|186.76|0
1648223880000|2022-03-25 15:58:00|189.16|186.76|189.06|186.66|189.46|187.06|189.06|186.66|0
1648223890000|2022-03-25 15:58:10|188.86|186.46|188.96|186.56|189.06|186.66|188.86|186.46|0
1648223900000|2022-03-25 15:58:20|189.11|186.71|189.51|187.11|189.51|187.11|189.11|186.71|0
1648223910000|2022-03-25 15:58:30|189.66|187.26|189.76|187.36|189.87|187.47|189.66|187.26|0
1648223920000|2022-03-25 15:58:40|189.66|187.26|189.26|186.86|189.66|187.26|189.26|186.86|0
1648223930000|2022-03-25 15:58:50|189.31|186.91|189.51|187.11|189.51|187.11|189.31|186.91|0
1648223940000|2022-03-25 15:59:00|189.66|187.26|190.17|187.77|190.17|187.77|189.66|187.26|0
1648223950000|2022-03-25 15:59:10|190.32|187.92|190.37|187.97|190.37|187.97|190.32|187.92|0
1648223960000|2022-03-25 15:59:20|190.17|187.77|190.27|187.87|190.27|187.87|190.17|187.77|0
1648223970000|2022-03-25 15:59:30|190.37|187.97|190.37|187.97|190.47|188.07|190.37|187.97|0
1648223980000|2022-03-25 15:59:40|190.27|187.87|190.67|188.27|190.88|188.48|190.27|187.87|0
1648223990000|2022-03-25 15:59:50|190.77|188.37|190.67|188.27|190.77|188.37|190.67|188.27|0
1648224000000|2022-03-25 16:00:00|190.37|187.97|190.88|188.48|190.88|188.48|190.37|187.97|0
1648224010000|2022-03-25 16:00:10|191.28|188.88|191.28|188.88|191.28|188.88|191.18|188.78|0
1648224020000|2022-03-25 16:00:20|191.38|188.98|191.13|188.73|191.38|188.98|191.08|188.68|0
1648224030000|2022-03-25 16:00:30|190.77|188.37|190.77|188.37|190.88|188.48|190.77|188.37|0
1648224040000|2022-03-25 16:00:40|190.67|188.27|190.57|188.17|190.67|188.27|190.57|188.17|0
1648224050000|2022-03-25 16:00:50|190.47|188.07|190.57|188.17|190.67|188.27|190.47|188.07|0
1648224060000|2022-03-25 16:01:00|190.47|188.07|189.97|187.57|190.47|188.07|189.97|187.57|0
1648224070000|2022-03-25 16:01:10|190.17|187.77|190.07|187.67|190.17|187.77|189.86|187.46|0
1648224080000|2022-03-25 16:01:20|189.86|187.46|189.66|187.26|190.07|187.67|189.66|187.26|0
1648224090000|2022-03-25 16:01:30|189.76|187.36|189.97|187.57|189.97|187.57|189.56|187.16|0
1648224100000|2022-03-25 16:01:40|190.01|187.61|190.17|187.77|190.17|187.77|189.97|187.57|0
1648224110000|2022-03-25 16:01:50|190.27|187.87|190.17|187.77|190.37|187.97|190.17|187.77|0
1648224120000|2022-03-25 16:02:00|190.11|187.71|190.57|188.17|190.57|188.17|190.11|187.71|0
1648224130000|2022-03-25 16:02:10|190.67|188.27|190.37|187.97|190.67|188.27|190.27|187.87|0
1648224140000|2022-03-25 16:02:20|190.57|188.17|190.17|187.77|190.57|188.17|190.17|187.77|0
1648224150000|2022-03-25 16:02:30|190.07|187.67|190.17|187.77|190.22|187.82|189.97|187.57|0
1648224160000|2022-03-25 16:02:40|190.07|187.67|189.97|187.57|190.07|187.67|189.76|187.36|0
1648224170000|2022-03-25 16:02:50|189.76|187.36|189.66|187.26|189.76|187.36|189.56|187.16|0
1648224180000|2022-03-25 16:03:00|189.56|187.16|189.96|187.56|189.96|187.56|189.56|187.16|0
1648224190000|2022-03-25 16:03:10|190.17|187.77|190.07|187.67|190.17|187.77|190.07|187.67|0
1648224200000|2022-03-25 16:03:20|190.22|187.82|190.47|188.07|190.47|188.07|190.22|187.82|0
1648224210000|2022-03-25 16:03:30|190.37|187.97|190.47|188.07|190.52|188.12|190.27|187.87|0
1648224220000|2022-03-25 16:03:40|190.32|187.92|190.37|187.97|190.37|187.97|190.32|187.92|0
1648224230000|2022-03-25 16:03:50|190.07|187.67|190.01|187.61|190.07|187.67|189.96|187.56|0
1648224240000|2022-03-25 16:04:00|190.32|187.92|190.47|188.07|190.47|188.07|190.32|187.92|0
1648224250000|2022-03-25 16:04:10|190.67|188.27|190.57|188.17|190.77|188.37|190.57|188.17|0
1648224260000|2022-03-25 16:04:20|190.52|188.12|190.47|188.07|190.57|188.17|190.47|188.07|0
1648224270000|2022-03-25 16:04:30|190.77|188.37|190.98|188.58|190.98|188.58|190.77|188.37|0
1648224280000|2022-03-25 16:04:40|191.08|188.68|190.77|188.37|191.08|188.68|190.77|188.37|0
1648224290000|2022-03-25 16:04:50|190.67|188.27|190.67|188.27|190.87|188.47|190.67|188.27|0
1648224300000|2022-03-25 16:05:00|190.87|188.47|191.08|188.68|191.58|189.18|190.87|188.47|0
1648224310000|2022-03-25 16:05:10|191.28|188.88|191.69|189.29|191.69|189.29|191.28|188.88|0
1648224320000|2022-03-25 16:05:20|191.79|189.39|191.69|189.29|191.89|189.49|191.69|189.29|0
1648224330000|2022-03-25 16:05:30|191.79|189.39|191.69|189.29|191.89|189.49|191.58|189.18|0
1648224340000|2022-03-25 16:05:40|191.79|189.39|191.79|189.39|191.89|189.49|191.79|189.39|0
1648224350000|2022-03-25 16:05:50|191.99|189.59|192.09|189.69|192.09|189.69|191.99|189.59|0
1648224360000|2022-03-25 16:06:00|192.19|189.79|191.99|189.59|192.24|189.84|191.99|189.59|0
1648224370000|2022-03-25 16:06:10|191.89|189.49|192.09|189.69|192.09|189.69|191.89|189.49|0
1648224380000|2022-03-25 16:06:20|191.99|189.59|192.14|189.74|192.14|189.74|191.89|189.49|0
1648224390000|2022-03-25 16:06:30|192.3|189.9|192.29|189.89|192.3|189.9|191.99|189.59|0
1648224400000|2022-03-25 16:06:40|192.4|190|192.29|189.89|192.4|190|192.29|189.89|0
1648224410000|2022-03-25 16:06:50|192.4|190|192.5|190.1|192.5|190.1|192.4|190|0
1648224420000|2022-03-25 16:07:00|192.6|190.2|192.7|190.3|192.7|190.3|192.6|190.2|0
1648224430000|2022-03-25 16:07:10|192.8|190.4|192.91|190.51|192.95|190.55|192.8|190.4|0
1648224440000|2022-03-25 16:07:20|192.7|190.3|192.65|190.25|192.7|190.3|192.6|190.2|0
1648224450000|2022-03-25 16:07:30|192.91|190.51|192.8|190.4|192.91|190.51|192.8|190.4|0
1648224460000|2022-03-25 16:07:40|192.5|190.1|192.7|190.3|192.7|190.3|192.5|190.1|0
1648224470000|2022-03-25 16:07:50|192.5|190.1|192.8|190.4|192.8|190.4|192.5|190.1|0
1648224480000|2022-03-25 16:08:00|192.6|190.2|192.4|190|192.6|190.2|192.4|190|0
1648224490000|2022-03-25 16:08:10|192.29|189.89|192.6|190.2|192.6|190.2|192.29|189.89|0
1648224500000|2022-03-25 16:08:20|192.7|190.3|193.01|190.61|193.01|190.61|192.7|190.3|0
1648224510000|2022-03-25 16:08:30|192.91|190.51|193.11|190.71|193.11|190.71|192.91|190.51|0
1648224520000|2022-03-25 16:08:40|193.31|190.91|193.42|191.02|193.42|191.02|193.31|190.91|0
1648224530000|2022-03-25 16:08:50|193.52|191.12|193.82|191.42|193.82|191.42|193.52|191.12|0
1648224540000|2022-03-25 16:09:00|193.62|191.22|193.72|191.32|193.72|191.32|193.62|191.22|0
1648224550000|2022-03-25 16:09:10|193.62|191.22|193.62|191.22|193.72|191.32|193.62|191.22|0
1648224560000|2022-03-25 16:09:20|193.72|191.32|193.42|191.02|193.72|191.32|193.42|191.02|0
1648224570000|2022-03-25 16:09:30|193.31|190.91|193.36|190.96|193.36|190.96|193.11|190.71|0
1648224580000|2022-03-25 16:09:40|193.31|190.91|193.11|190.71|193.31|190.91|193.01|190.61|0
1648224590000|2022-03-25 16:09:50|193.01|190.61|192.9|190.5|193.26|190.86|192.9|190.5|0
1648224600000|2022-03-25 16:10:00|193.01|190.61|193.11|190.71|193.11|190.71|192.85|190.45|0
1648224610000|2022-03-25 16:10:10|193.31|190.91|193.62|191.22|193.62|191.22|193.31|190.91|0
1648224620000|2022-03-25 16:10:20|193.52|191.12|193.67|191.27|193.67|191.27|193.52|191.12|0
1648224630000|2022-03-25 16:10:30|193.31|190.91|193.21|190.81|193.31|190.91|193.21|190.81|0
1648224640000|2022-03-25 16:10:40|193.31|190.91|193.21|190.81|193.31|190.91|193.16|190.76|0
1648224650000|2022-03-25 16:10:50|193.11|190.71|193.01|190.61|193.21|190.81|193.01|190.61|0
1648224660000|2022-03-25 16:11:00|192.9|190.5|193.11|190.71|193.11|190.71|192.85|190.45|0
1648224670000|2022-03-25 16:11:10|193.21|190.81|194.13|191.73|194.13|191.73|193.21|190.81|0
1648224680000|2022-03-25 16:11:20|194.03|191.63|194.03|191.63|194.08|191.68|193.93|191.53|0
1648224690000|2022-03-25 16:11:30|194.13|191.73|194.23|191.83|194.23|191.83|194.13|191.73|0
1648224700000|2022-03-25 16:11:40|194.13|191.73|194.13|191.73|194.13|191.73|194.13|191.73|0
1648224710000|2022-03-25 16:11:50|194.03|191.63|194.03|191.63|194.08|191.68|194.03|191.63|0
1648224720000|2022-03-25 16:12:00|194.18|191.78|194.03|191.63|194.23|191.83|194.03|191.63|0
1648224730000|2022-03-25 16:12:10|194.23|191.83|194.33|191.93|194.33|191.93|194.23|191.83|0
1648224740000|2022-03-25 16:12:20|194.44|192.04|194.44|192.04|194.44|192.04|194.44|192.04|0
1648224750000|2022-03-25 16:12:30|194.13|191.73|194.13|191.73|194.23|191.83|194.13|191.73|0
1648224760000|2022-03-25 16:12:40|194.33|191.93|194.33|191.93|194.33|191.93|194.23|191.83|0
1648224770000|2022-03-25 16:12:50|194.03|191.63|193.93|191.53|194.13|191.73|193.93|191.53|0
1648224780000|2022-03-25 16:13:00|193.82|191.42|193.72|191.32|193.82|191.42|193.72|191.32|0
1648224790000|2022-03-25 16:13:10|193.82|191.42|193.92|191.52|194.03|191.63|193.82|191.42|0
1648224800000|2022-03-25 16:13:20|194.03|191.63|194.23|191.83|194.23|191.83|194.03|191.63|0
1648224810000|2022-03-25 16:13:30|194.13|191.73|194.23|191.83|194.23|191.83|194.13|191.73|0
1648224820000|2022-03-25 16:13:40|194.33|191.93|194.44|192.04|194.44|192.04|194.33|191.93|0
1648224830000|2022-03-25 16:13:50|194.33|191.93|194.23|191.83|194.33|191.93|194.23|191.83|0
1648224840000|2022-03-25 16:14:00|194.33|191.93|194.23|191.83|194.64|192.24|194.23|191.83|0
1648224850000|2022-03-25 16:14:10|193.92|191.52|194.33|191.93|194.33|191.93|193.92|191.52|0
1648224860000|2022-03-25 16:14:20|194.44|192.04|194.33|191.93|194.44|192.04|194.13|191.73|0
1648224870000|2022-03-25 16:14:30|194.44|192.04|194.44|192.04|194.44|192.04|194.44|192.04|0
1648224880000|2022-03-25 16:14:40|194.54|192.14|194.28|191.88|194.54|192.14|194.28|191.88|0
1648224890000|2022-03-25 16:14:50|194.54|192.14|194.54|192.14|194.64|192.24|194.54|192.14|0
1648224900000|2022-03-25 16:15:00|194.74|192.34|194.23|191.83|194.74|192.34|194.23|191.83|0
1648224910000|2022-03-25 16:15:10|194.44|192.04|194.44|192.04|194.54|192.14|194.44|192.04|0
1648224920000|2022-03-25 16:15:20|194.38|191.98|194.54|192.14|194.54|192.14|194.38|191.98|0
1648224930000|2022-03-25 16:15:30|194.44|192.04|194.54|192.14|194.54|192.14|194.44|192.04|0
1648224940000|2022-03-25 16:15:40|194.33|191.93|194.44|192.04|194.44|192.04|194.33|191.93|0
1648224950000|2022-03-25 16:15:50|194.38|191.98|193.82|191.42|194.44|192.04|193.82|191.42|0
1648224960000|2022-03-25 16:16:00|193.72|191.32|194.13|191.73|194.13|191.73|193.72|191.32|0
1648224970000|2022-03-25 16:16:10|194.03|191.63|193.72|191.32|194.03|191.63|193.72|191.32|0
1648224980000|2022-03-25 16:16:20|193.82|191.42|193.77|191.37|193.82|191.42|193.72|191.32|0
1648224990000|2022-03-25 16:16:30|193.72|191.32|193.72|191.32|193.72|191.32|193.62|191.22|0
1648225000000|2022-03-25 16:16:40|193.51|191.11|193.62|191.22|193.62|191.22|193.51|191.11|0
1648225010000|2022-03-25 16:16:50|193.51|191.11|193.62|191.22|193.62|191.22|193.51|191.11|0
1648225020000|2022-03-25 16:17:00|193.51|191.11|193.51|191.11|193.62|191.22|193.51|191.11|0
1648225030000|2022-03-25 16:17:10|193.21|190.81|193.11|190.71|193.21|190.81|193.11|190.71|0
1648225040000|2022-03-25 16:17:20|193|190.6|193|190.6|193|190.6|192.9|190.5|0
1648225050000|2022-03-25 16:17:30|193.21|190.81|193.62|191.22|193.62|191.22|193.21|190.81|0
1648225060000|2022-03-25 16:17:40|193.72|191.32|193.72|191.32|193.72|191.32|193.62|191.22|0
1648225070000|2022-03-25 16:17:50|193.51|191.11|193.62|191.22|193.62|191.22|193.51|191.11|0
1648225080000|2022-03-25 16:18:00|193.67|191.27|194.13|191.73|194.13|191.73|193.67|191.27|0
1648225090000|2022-03-25 16:18:10|194.54|192.14|194.74|192.34|194.74|192.34|194.54|192.14|0
1648225100000|2022-03-25 16:18:20|194.85|192.45|194.54|192.14|194.85|192.45|194.54|192.14|0
1648225110000|2022-03-25 16:18:30|194.33|191.93|194.48|192.08|194.54|192.14|194.33|191.93|0
1648225120000|2022-03-25 16:18:40|194.54|192.14|194.64|192.24|194.64|192.24|194.43|192.03|0
1648225130000|2022-03-25 16:18:50|194.54|192.14|194.64|192.24|194.64|192.24|194.43|192.03|0
1648225140000|2022-03-25 16:19:00|194.59|192.19|194.74|192.34|194.74|192.34|194.54|192.14|0
1648225150000|2022-03-25 16:19:10|194.84|192.44|194.84|192.44|194.84|192.44|194.84|192.44|0
1648225160000|2022-03-25 16:19:20|194.74|192.34|195.05|192.65|195.05|192.65|194.74|192.34|0
1648225170000|2022-03-25 16:19:30|194.95|192.55|194.95|192.55|195.05|192.65|194.95|192.55|0
1648225180000|2022-03-25 16:19:40|195.05|192.65|194.95|192.55|195.05|192.65|194.95|192.55|0
1648225190000|2022-03-25 16:19:50|194.74|192.34|194.84|192.44|195.05|192.65|194.74|192.34|0
1648225200000|2022-03-25 16:20:00|194.79|192.39|194.59|192.19|194.79|192.39|194.59|192.19|0
1648225210000|2022-03-25 16:20:10|194.54|192.14|194.64|192.24|194.74|192.34|194.54|192.14|0
1648225220000|2022-03-25 16:20:20|194.54|192.14|194.33|191.93|194.54|192.14|194.33|191.93|0
1648225230000|2022-03-25 16:20:30|194.23|191.83|195.59|193.19|195.59|193.19|194.23|191.83|0
1648225240000|2022-03-25 16:20:40|195.48|193.08|195.28|192.88|195.48|193.08|195.28|192.88|0
1648225250000|2022-03-25 16:20:50|193.03|190.63|193.34|190.94|193.34|190.94|193.03|190.63|0
1648225260000|2022-03-25 16:21:00|193.13|190.73|193.54|191.14|193.54|191.14|193.13|190.73|0
1648225270000|2022-03-25 16:21:10|193.64|191.24|193.95|191.55|193.95|191.55|193.64|191.24|0
1648225280000|2022-03-25 16:21:20|194.05|191.65|194.15|191.75|194.15|191.75|194.05|191.65|0
1648225290000|2022-03-25 16:21:30|194.05|191.65|194.15|191.75|194.15|191.75|194.05|191.65|0
1648225300000|2022-03-25 16:21:40|194.05|191.65|194.05|191.65|194.15|191.75|194.05|191.65|0
1648225310000|2022-03-25 16:21:50|193.95|191.55|193.85|191.45|193.95|191.55|193.85|191.45|0
1648225320000|2022-03-25 16:22:00|193.74|191.34|193.74|191.34|193.74|191.34|193.64|191.24|0
1648225330000|2022-03-25 16:22:10|193.54|191.14|193.54|191.14|193.85|191.45|193.54|191.14|0
1648225340000|2022-03-25 16:22:20|193.44|191.04|193.33|190.93|193.44|191.04|193.33|190.93|0
1648225350000|2022-03-25 16:22:30|193.44|191.04|193.44|191.04|193.44|191.04|193.23|190.83|0
1648225360000|2022-03-25 16:22:40|193.33|190.93|193.13|190.73|193.33|190.93|193.08|190.68|0
1648225370000|2022-03-25 16:22:50|193.03|190.63|192.93|190.53|193.03|190.63|192.93|190.53|0
1648225380000|2022-03-25 16:23:00|193.03|190.63|192.93|190.53|193.13|190.73|192.93|190.53|0
1648225390000|2022-03-25 16:23:10|193.03|190.63|193.03|190.63|193.03|190.63|192.93|190.53|0
1648225400000|2022-03-25 16:23:20|192.93|190.53|192.82|190.42|192.93|190.53|192.82|190.42|0
1648225410000|2022-03-25 16:23:30|193.03|190.63|192.72|190.32|193.03|190.63|192.72|190.32|0
1648225420000|2022-03-25 16:23:40|192.62|190.22|192.52|190.12|192.62|190.22|192.52|190.12|0
1648225430000|2022-03-25 16:23:50|192.41|190.01|192.41|190.01|192.41|190.01|192.21|189.81|0
1648225440000|2022-03-25 16:24:00|192.46|190.06|192.52|190.12|192.52|190.12|192.36|189.96|0
1648225450000|2022-03-25 16:24:10|192.41|190.01|192.72|190.32|192.72|190.32|192.31|189.91|0
1648225460000|2022-03-25 16:24:20|192.67|190.27|192.62|190.22|192.72|190.32|192.62|190.22|0
1648225470000|2022-03-25 16:24:30|192.72|190.32|192.72|190.32|192.72|190.32|192.52|190.12|0
1648225480000|2022-03-25 16:24:40|192.67|190.27|193.03|190.63|193.03|190.63|192.67|190.27|0
1648225490000|2022-03-25 16:24:50|192.92|190.52|192.92|190.52|192.92|190.52|192.92|190.52|0
1648225500000|2022-03-25 16:25:00|193.13|190.73|193.54|191.14|193.54|191.14|193.13|190.73|0
1648225510000|2022-03-25 16:25:10|194.05|191.65|193.85|191.45|194.05|191.65|193.85|191.45|0
1648225520000|2022-03-25 16:25:20|193.69|191.29|193.54|191.14|193.69|191.29|193.44|191.04|0
1648225530000|2022-03-25 16:25:30|193.64|191.24|193.85|191.45|193.95|191.55|193.64|191.24|0
1648225540000|2022-03-25 16:25:40|193.74|191.34|193.33|190.93|193.74|191.34|193.33|190.93|0
1648225550000|2022-03-25 16:25:50|193.13|190.73|192.52|190.12|193.13|190.73|192.52|190.12|0
1648225560000|2022-03-25 16:26:00|192.41|190.01|192.11|189.71|192.52|190.12|192.11|189.71|0
1648225570000|2022-03-25 16:26:10|191.8|189.4|191.5|189.1|191.8|189.4|191.5|189.1|0
1648225580000|2022-03-25 16:26:20|191.7|189.3|191.7|189.3|191.7|189.3|191.6|189.2|0
1648225590000|2022-03-25 16:26:30|191.6|189.2|192.11|189.71|192.11|189.71|191.6|189.2|0
1648225600000|2022-03-25 16:26:40|191.8|189.4|191.9|189.5|191.95|189.55|191.8|189.4|0
1648225610000|2022-03-25 16:26:50|192.01|189.61|191.7|189.3|192.11|189.71|191.7|189.3|0
1648225620000|2022-03-25 16:27:00|191.9|189.5|192.11|189.71|192.11|189.71|191.8|189.4|0
1648225630000|2022-03-25 16:27:10|192.01|189.61|192.31|189.91|192.31|189.91|192.01|189.61|0
1648225640000|2022-03-25 16:27:20|192.41|190.01|192.01|189.61|192.41|190.01|192.01|189.61|0
1648225650000|2022-03-25 16:27:30|191.9|189.5|191.9|189.5|192.01|189.61|191.9|189.5|0
1648225660000|2022-03-25 16:27:40|192.01|189.61|192.11|189.71|192.11|189.71|192.01|189.61|0
1648225670000|2022-03-25 16:27:50|192.21|189.81|192.31|189.91|192.41|190.01|192.21|189.81|0
1648225680000|2022-03-25 16:28:00|192.52|190.12|193.03|190.63|193.03|190.63|192.52|190.12|0
1648225690000|2022-03-25 16:28:10|192.92|190.52|193.03|190.63|193.03|190.63|192.92|190.52|0
1648225700000|2022-03-25 16:28:20|193.13|190.73|193.28|190.88|193.33|190.93|193.03|190.63|0
1648225710000|2022-03-25 16:28:30|193.23|190.83|193.23|190.83|193.23|190.83|193.13|190.73|0
1648225720000|2022-03-25 16:28:40|193.43|191.03|193.33|190.93|193.43|191.03|193.33|190.93|0
1648225730000|2022-03-25 16:28:50|193.54|191.14|193.54|191.14|193.74|191.34|193.54|191.14|0
1648225740000|2022-03-25 16:29:00|193.33|190.93|193.03|190.63|193.33|190.93|192.82|190.42|0
1648225750000|2022-03-25 16:29:10|192.82|190.42|192.72|190.32|192.82|190.42|192.72|190.32|0
1648225760000|2022-03-25 16:29:20|192.77|190.37|192.72|190.32|192.77|190.37|192.51|190.11|0
1648225770000|2022-03-25 16:29:30|192.92|190.52|193.18|190.78|193.18|190.78|192.92|190.52|0
1648225780000|2022-03-25 16:29:40|193.13|190.73|193.13|190.73|193.13|190.73|193.03|190.63|0
1648225790000|2022-03-25 16:29:50|193.23|190.83|193.64|191.24|193.64|191.24|193.23|190.83|0
1648225800000|2022-03-25 16:30:00|193.74|191.34|193.23|190.83|193.74|191.34|193.23|190.83|0
1648225810000|2022-03-25 16:30:10|193.13|190.73|193.13|190.73|193.13|190.73|193.07|190.67|0
1648225820000|2022-03-25 16:30:20|192.92|190.52|192.92|190.52|192.92|190.52|192.82|190.42|0
1648225830000|2022-03-25 16:30:30|192.82|190.42|193.23|190.83|193.23|190.83|192.82|190.42|0
1648225840000|2022-03-25 16:30:40|193.33|190.93|193.02|190.62|193.33|190.93|192.92|190.52|0
1648225850000|2022-03-25 16:30:50|192.77|190.37|193.13|190.73|193.23|190.83|192.77|190.37|0
1648225860000|2022-03-25 16:31:00|192.41|190.01|192.46|190.06|192.51|190.11|192.41|190.01|0
1648225870000|2022-03-25 16:31:10|192.31|189.91|192.41|190.01|192.41|190.01|192.31|189.91|0
1648225880000|2022-03-25 16:31:20|192.31|189.91|192.21|189.81|192.41|190.01|192.21|189.81|0
1648225890000|2022-03-25 16:31:30|192.41|190.01|192.51|190.11|192.51|190.11|192.41|190.01|0
1648225900000|2022-03-25 16:31:40|192.77|190.37|192.62|190.22|192.82|190.42|192.62|190.22|0
1648225910000|2022-03-25 16:31:50|192.72|190.32|192.72|190.32|192.72|190.32|192.72|190.32|0
1648225920000|2022-03-25 16:32:00|192.82|190.42|192.82|190.42|192.92|190.52|192.77|190.37|0
1648225930000|2022-03-25 16:32:10|193.13|190.73|193.13|190.73|193.13|190.73|193.13|190.73|0
1648225940000|2022-03-25 16:32:20|193.23|190.83|192.62|190.22|193.23|190.83|192.62|190.22|0
1648225950000|2022-03-25 16:32:30|192.72|190.32|192.51|190.11|192.72|190.32|192.51|190.11|0
1648225960000|2022-03-25 16:32:40|192.41|190.01|192.31|189.91|192.41|190.01|192.31|189.91|0
1648225970000|2022-03-25 16:32:50|192.51|190.11|192.62|190.22|192.62|190.22|192.41|190.01|0
1648225980000|2022-03-25 16:33:00|192.31|189.91|192.21|189.81|192.41|190.01|192.21|189.81|0
1648225990000|2022-03-25 16:33:10|192.11|189.71|192|189.6|192.11|189.71|191.9|189.5|0
1648226000000|2022-03-25 16:33:20|192.21|189.81|192.31|189.91|192.31|189.91|192.11|189.71|0
1648226010000|2022-03-25 16:33:30|192.62|190.22|192.51|190.11|192.66|190.26|192.51|190.11|0
1648226020000|2022-03-25 16:33:40|192.41|190.01|192.51|190.11|192.62|190.22|192.31|189.91|0
1648226030000|2022-03-25 16:33:50|192.41|190.01|192.51|190.11|192.56|190.16|192.41|190.01|0
1648226040000|2022-03-25 16:34:00|192.62|190.22|192.56|190.16|192.72|190.32|192.56|190.16|0
1648226050000|2022-03-25 16:34:10|192.82|190.42|192.82|190.42|192.92|190.52|192.82|190.42|0
1648226060000|2022-03-25 16:34:20|192.72|190.32|192.51|190.11|192.72|190.32|192.31|189.91|0
1648226070000|2022-03-25 16:34:30|192.61|190.21|192.92|190.52|192.92|190.52|192.61|190.21|0
1648226080000|2022-03-25 16:34:40|193.02|190.62|193.02|190.62|193.13|190.73|193.02|190.62|0
1648226090000|2022-03-25 16:34:50|193.13|190.73|193.53|191.13|193.53|191.13|193.07|190.67|0
1648226100000|2022-03-25 16:35:00|193.43|191.03|192.51|190.11|193.43|191.03|192.51|190.11|0
1648226110000|2022-03-25 16:35:10|192.31|189.91|192.82|190.42|192.82|190.42|192.31|189.91|0
1648226120000|2022-03-25 16:35:20|192.61|190.21|192.31|189.91|192.61|190.21|192.21|189.81|0
1648226130000|2022-03-25 16:35:30|192.41|190.01|192.51|190.11|192.51|190.11|192.31|189.91|0
1648226140000|2022-03-25 16:35:40|192.72|190.32|192.72|190.32|192.72|190.32|192.61|190.21|0
1648226150000|2022-03-25 16:35:50|193.02|190.62|193.13|190.73|193.13|190.73|192.97|190.57|0
1648226160000|2022-03-25 16:36:00|193.02|190.62|192.72|190.32|193.02|190.62|192.72|190.32|0
1648226170000|2022-03-25 16:36:10|192.82|190.42|192.61|190.21|192.82|190.42|192.61|190.21|0
1648226180000|2022-03-25 16:36:20|192.51|190.11|192.31|189.91|192.72|190.32|192.31|189.91|0
1648226190000|2022-03-25 16:36:30|192.36|189.96|192.31|189.91|192.41|190.01|192.31|189.91|0
1648226200000|2022-03-25 16:36:40|192.51|190.11|192.41|190.01|192.51|190.11|192.41|190.01|0
1648226210000|2022-03-25 16:36:50|192.31|189.91|192.31|189.91|192.31|189.91|192.31|189.91|0
1648226220000|2022-03-25 16:37:00|192.21|189.81|192|189.6|192.21|189.81|192|189.6|0
1648226230000|2022-03-25 16:37:10|192.1|189.7|191.9|189.5|192.21|189.81|191.9|189.5|0
1648226240000|2022-03-25 16:37:20|192|189.6|191.7|189.3|192|189.6|191.7|189.3|0
1648226250000|2022-03-25 16:37:30|190.88|188.48|190.88|188.48|190.88|188.48|190.88|188.48|0
1648226260000|2022-03-25 16:37:40|190.78|188.38|190.88|188.48|190.88|188.48|190.78|188.38|0
1648226270000|2022-03-25 16:37:50|190.98|188.58|190.73|188.33|190.98|188.58|190.73|188.33|0
1648226280000|2022-03-25 16:38:00|190.78|188.38|190.48|188.08|190.78|188.38|190.48|188.08|0
1648226290000|2022-03-25 16:38:10|190.27|187.87|190.68|188.28|190.68|188.28|190.27|187.87|0
1648226300000|2022-03-25 16:38:20|190.98|188.58|191.29|188.89|191.29|188.89|190.78|188.38|0
1648226310000|2022-03-25 16:38:30|191.09|188.69|191.29|188.89|191.29|188.89|191.09|188.69|0
1648226320000|2022-03-25 16:38:40|191.39|188.99|190.78|188.38|191.39|188.99|190.78|188.38|0
1648226330000|2022-03-25 16:38:50|190.58|188.18|190.07|187.67|190.58|188.18|190.07|187.67|0
1648226340000|2022-03-25 16:39:00|189.97|187.57|189.67|187.27|189.97|187.57|189.67|187.27|0
1648226350000|2022-03-25 16:39:10|189.72|187.32|189.97|187.57|189.97|187.57|189.72|187.32|0
1648226360000|2022-03-25 16:39:20|189.87|187.47|189.77|187.37|189.87|187.47|189.77|187.37|0
1648226370000|2022-03-25 16:39:30|189.87|187.47|189.77|187.37|189.87|187.47|189.67|187.27|0
1648226380000|2022-03-25 16:39:40|189.92|187.52|190.38|187.98|190.38|187.98|189.92|187.52|0
1648226390000|2022-03-25 16:39:50|190.17|187.77|190.27|187.87|190.27|187.87|190.17|187.77|0
1648226400000|2022-03-25 16:40:00|190.17|187.77|190.88|188.48|190.88|188.48|190.17|187.77|0
1648226410000|2022-03-25 16:40:10|190.83|188.43|190.83|188.43|190.83|188.43|190.83|188.43|0
1648226420000|2022-03-25 16:40:20|190.98|188.58|191.09|188.69|191.09|188.69|190.88|188.48|0
1648226430000|2022-03-25 16:40:30|191.19|188.79|191.39|188.99|191.39|188.99|191.19|188.79|0
1648226440000|2022-03-25 16:40:40|191.19|188.79|191.09|188.69|191.19|188.79|191.09|188.69|0
1648226450000|2022-03-25 16:40:50|190.68|188.28|191.03|188.63|191.03|188.63|190.68|188.28|0
1648226460000|2022-03-25 16:41:00|190.98|188.58|190.78|188.38|190.98|188.58|190.78|188.38|0
1648226470000|2022-03-25 16:41:10|190.83|188.43|190.78|188.38|190.83|188.43|190.78|188.38|0
1648226480000|2022-03-25 16:41:20|190.58|188.18|190.68|188.28|190.68|188.28|190.48|188.08|0
1648226490000|2022-03-25 16:41:30|190.78|188.38|190.78|188.38|190.88|188.48|190.78|188.38|0
1648226500000|2022-03-25 16:41:40|190.68|188.28|190.68|188.28|190.83|188.43|190.68|188.28|0
1648226510000|2022-03-25 16:41:50|190.58|188.18|190.68|188.28|190.68|188.28|190.48|188.08|0
1648226520000|2022-03-25 16:42:00|191.08|188.68|191.08|188.68|191.19|188.79|191.08|188.68|0
1648226530000|2022-03-25 16:42:10|191.19|188.79|190.78|188.38|191.19|188.79|190.68|188.28|0
1648226540000|2022-03-25 16:42:20|190.58|188.18|190.48|188.08|190.58|188.18|190.42|188.02|0
1648226550000|2022-03-25 16:42:30|190.27|187.87|190.27|187.87|190.27|187.87|190.17|187.77|0
1648226560000|2022-03-25 16:42:40|190.17|187.77|190.37|187.97|190.37|187.97|190.17|187.77|0
1648226570000|2022-03-25 16:42:50|190.22|187.82|190.48|188.08|190.48|188.08|190.22|187.82|0
1648226580000|2022-03-25 16:43:00|190.37|187.97|190.27|187.87|190.37|187.97|190.17|187.77|0
1648226590000|2022-03-25 16:43:10|190.07|187.67|190.17|187.77|190.27|187.87|190.07|187.67|0
1648226600000|2022-03-25 16:43:20|190.12|187.72|190.48|188.08|190.48|188.08|190.12|187.72|0
1648226610000|2022-03-25 16:43:30|190.58|188.18|190.68|188.28|190.68|188.28|190.48|188.08|0
1648226620000|2022-03-25 16:43:40|190.88|188.48|190.88|188.48|190.88|188.48|190.78|188.38|0
1648226630000|2022-03-25 16:43:50|190.98|188.58|191.29|188.89|191.29|188.89|190.93|188.53|0
1648226640000|2022-03-25 16:44:00|190.88|188.48|190.68|188.28|190.98|188.58|190.68|188.28|0
1648226650000|2022-03-25 16:44:10|190.78|188.38|191.08|188.68|191.08|188.68|190.68|188.28|0
1648226660000|2022-03-25 16:44:20|191.19|188.79|191.19|188.79|191.23|188.83|191.08|188.68|0
1648226670000|2022-03-25 16:44:30|191.29|188.89|191.39|188.99|191.39|188.99|191.29|188.89|0
1648226680000|2022-03-25 16:44:40|191.19|188.79|191.08|188.68|191.19|188.79|190.98|188.58|0
1648226690000|2022-03-25 16:44:50|191.29|188.89|191.39|188.99|191.39|188.99|191.29|188.89|0
1648226700000|2022-03-25 16:45:00|191.49|189.09|191.39|188.99|191.49|189.09|191.29|188.89|0
1648226710000|2022-03-25 16:45:10|191.49|189.09|191.59|189.19|191.59|189.19|191.49|189.09|0
1648226720000|2022-03-25 16:45:20|191.39|188.99|191.49|189.09|191.59|189.19|191.39|188.99|0
1648226730000|2022-03-25 16:45:30|191.39|188.99|191.59|189.19|191.59|189.19|191.39|188.99|0
1648226740000|2022-03-25 16:45:40|191.69|189.29|191.49|189.09|191.69|189.29|191.49|189.09|0
1648226750000|2022-03-25 16:45:50|191.8|189.4|191.9|189.5|191.9|189.5|191.8|189.4|0
1648226760000|2022-03-25 16:46:00|192.1|189.7|191.59|189.19|192.1|189.7|191.59|189.19|0
1648226770000|2022-03-25 16:46:10|191.69|189.29|191.8|189.4|191.8|189.4|191.69|189.29|0
1648226780000|2022-03-25 16:46:20|191.69|189.29|191.9|189.5|191.9|189.5|191.69|189.29|0
1648226790000|2022-03-25 16:46:30|192.05|189.65|192.3|189.9|192.3|189.9|192.05|189.65|0
1648226800000|2022-03-25 16:46:40|192.41|190.01|192.71|190.31|192.71|190.31|192.41|190.01|0
1648226810000|2022-03-25 16:46:50|192.81|190.41|192.81|190.41|192.92|190.52|192.81|190.41|0
1648226820000|2022-03-25 16:47:00|192.92|190.52|192.71|190.31|192.92|190.52|192.71|190.31|0
1648226830000|2022-03-25 16:47:10|192.97|190.57|193.22|190.82|193.22|190.82|192.97|190.57|0
1648226840000|2022-03-25 16:47:20|193.07|190.67|193.53|191.13|193.53|191.13|193.07|190.67|0
1648226850000|2022-03-25 16:47:30|193.33|190.93|192.97|190.57|193.33|190.93|192.97|190.57|0
1648226860000|2022-03-25 16:47:40|193.02|190.62|192.92|190.52|193.02|190.62|192.92|190.52|0
1648226870000|2022-03-25 16:47:50|192.81|190.41|193.02|190.62|193.02|190.62|192.81|190.41|0
1648226880000|2022-03-25 16:48:00|192.86|190.46|192.92|190.52|192.92|190.52|192.86|190.46|0
1648226890000|2022-03-25 16:48:10|192.81|190.41|192.51|190.11|192.81|190.41|192.51|190.11|0
1648226900000|2022-03-25 16:48:20|192.61|190.21|192.41|190.01|192.61|190.21|192.3|189.9|0
1648226910000|2022-03-25 16:48:30|192.51|190.11|192.61|190.21|192.61|190.21|192.41|190.01|0
1648226920000|2022-03-25 16:48:40|192.41|190.01|192.51|190.11|192.51|190.11|192.41|190.01|0
1648226930000|2022-03-25 16:48:50|192.3|189.9|192.3|189.9|192.41|190.01|192.25|189.85|0
1648226940000|2022-03-25 16:49:00|192.51|190.11|192.51|190.11|192.51|190.11|192.51|190.11|0
1648226950000|2022-03-25 16:49:10|192.71|190.31|192.51|190.11|192.71|190.31|192.51|190.11|0
1648226960000|2022-03-25 16:49:20|192.61|190.21|192.51|190.11|192.71|190.31|192.51|190.11|0
1648226970000|2022-03-25 16:49:30|192.71|190.31|192.76|190.36|192.81|190.41|192.71|190.31|0
1648226980000|2022-03-25 16:49:40|192.71|190.31|192.51|190.11|192.81|190.41|192.41|190.01|0
1648226990000|2022-03-25 16:49:50|192.45|190.05|192.66|190.26|192.66|190.26|192.45|190.05|0
1648227000000|2022-03-25 16:50:00|192.71|190.31|192.41|190.01|192.71|190.31|192.41|190.01|0
1648227010000|2022-03-25 16:50:10|192.66|190.26|192.81|190.41|192.81|190.41|192.66|190.26|0
1648227020000|2022-03-25 16:50:20|192.86|190.46|193.12|190.72|193.12|190.72|192.86|190.46|0
1648227030000|2022-03-25 16:50:30|193.07|190.67|193.12|190.72|193.12|190.72|193.02|190.62|0
1648227040000|2022-03-25 16:50:40|193.07|190.67|193.12|190.72|193.12|190.72|193.02|190.62|0
1648227050000|2022-03-25 16:50:50|193.32|190.92|193.22|190.82|193.32|190.92|193.12|190.72|0
1648227060000|2022-03-25 16:51:00|193.43|191.03|193.43|191.03|193.43|191.03|193.43|191.03|0
1648227070000|2022-03-25 16:51:10|193.32|190.92|193.84|191.44|193.84|191.44|193.32|190.92|0
1648227080000|2022-03-25 16:51:20|193.73|191.33|193.53|191.13|193.73|191.33|193.53|191.13|0
1648227090000|2022-03-25 16:51:30|193.73|191.33|193.73|191.33|193.73|191.33|193.63|191.23|0
1648227100000|2022-03-25 16:51:40|193.84|191.44|194.35|191.95|194.35|191.95|193.84|191.44|0
1648227110000|2022-03-25 16:51:50|194.25|191.85|193.94|191.54|194.25|191.85|193.94|191.54|0
1648227120000|2022-03-25 16:52:00|193.63|191.23|193.22|190.82|193.63|191.23|193.22|190.82|0
1648227130000|2022-03-25 16:52:10|193.17|190.77|193.22|190.82|193.32|190.92|193.12|190.72|0
1648227140000|2022-03-25 16:52:20|193.32|190.92|193.12|190.72|193.32|190.92|193.12|190.72|0
1648227150000|2022-03-25 16:52:30|193.02|190.62|193.22|190.82|193.22|190.82|192.96|190.56|0
1648227160000|2022-03-25 16:52:40|193.17|190.77|192.71|190.31|193.17|190.77|192.71|190.31|0
1648227170000|2022-03-25 16:52:50|192.51|190.11|192.51|190.11|192.51|190.11|192.51|190.11|0
1648227180000|2022-03-25 16:53:00|192.3|189.9|192.05|189.65|192.3|189.9|192.05|189.65|0
1648227190000|2022-03-25 16:53:10|192|189.6|191.59|189.19|192|189.6|191.59|189.19|0
1648227200000|2022-03-25 16:53:20|191.49|189.09|191.59|189.19|191.59|189.19|191.39|188.99|0
1648227210000|2022-03-25 16:53:30|191.49|189.09|191.49|189.09|191.59|189.19|191.49|189.09|0
1648227220000|2022-03-25 16:53:40|190.88|188.48|190.98|188.58|191.08|188.68|190.88|188.48|0
1648227230000|2022-03-25 16:53:50|191.08|188.68|191.49|189.09|191.49|189.09|191.08|188.68|0
1648227240000|2022-03-25 16:54:00|191.43|189.03|191.28|188.88|191.49|189.09|191.28|188.88|0
1648227250000|2022-03-25 16:54:10|191.49|189.09|192|189.6|192|189.6|191.49|189.09|0
1648227260000|2022-03-25 16:54:20|192.2|189.8|191.79|189.39|192.2|189.8|191.79|189.39|0
1648227270000|2022-03-25 16:54:30|191.89|189.49|192.1|189.7|192.1|189.7|191.89|189.49|0
1648227280000|2022-03-25 16:54:40|192|189.6|191.89|189.49|192|189.6|191.89|189.49|0
1648227290000|2022-03-25 16:54:50|191.94|189.54|191.79|189.39|191.94|189.54|191.79|189.39|0
1648227300000|2022-03-25 16:55:00|191.69|189.29|191.39|188.99|191.69|189.29|191.39|188.99|0
1648227310000|2022-03-25 16:55:10|191.18|188.78|191.08|188.68|191.28|188.88|191.08|188.68|0
1648227320000|2022-03-25 16:55:20|190.88|188.48|190.57|188.17|190.88|188.48|190.57|188.17|0
1648227330000|2022-03-25 16:55:30|190.67|188.27|190.67|188.27|190.67|188.27|190.47|188.07|0
1648227340000|2022-03-25 16:55:40|190.78|188.38|190.67|188.27|190.78|188.38|190.67|188.27|0
1648227350000|2022-03-25 16:55:50|190.88|188.48|190.98|188.58|190.98|188.58|190.78|188.38|0
1648227360000|2022-03-25 16:56:00|191.28|188.88|191.49|189.09|191.49|189.09|191.28|188.88|0
1648227370000|2022-03-25 16:56:10|191.59|189.19|191.38|188.98|191.59|189.19|191.38|188.98|0
1648227380000|2022-03-25 16:56:20|191.59|189.19|191.64|189.24|191.64|189.24|191.59|189.19|0
1648227390000|2022-03-25 16:56:30|191.69|189.29|191.54|189.14|191.69|189.29|191.49|189.09|0
1648227400000|2022-03-25 16:56:40|191.69|189.29|191.43|189.03|191.69|189.29|191.43|189.03|0
1648227410000|2022-03-25 16:56:50|191.49|189.09|191.49|189.09|191.49|189.09|191.38|188.98|0
1648227420000|2022-03-25 16:57:00|191.38|188.98|191.59|189.19|191.59|189.19|191.38|188.98|0
1648227430000|2022-03-25 16:57:10|191.69|189.29|191.79|189.39|191.79|189.39|191.59|189.19|0
1648227440000|2022-03-25 16:57:20|191.74|189.34|191.89|189.49|191.89|189.49|191.69|189.29|0
1648227450000|2022-03-25 16:57:30|191.84|189.44|192.15|189.75|192.15|189.75|191.84|189.44|0
1648227460000|2022-03-25 16:57:40|192.3|189.9|192.2|189.8|192.3|189.9|192.1|189.7|0
1648227470000|2022-03-25 16:57:50|191.99|189.59|191.99|189.59|191.99|189.59|191.99|189.59|0
1648227480000|2022-03-25 16:58:00|191.89|189.49|192.3|189.9|192.3|189.9|191.89|189.49|0
1648227490000|2022-03-25 16:58:10|192.4|190|192.4|190|192.4|190|192.35|189.95|0
1648227500000|2022-03-25 16:58:20|192.71|190.31|192.61|190.21|192.71|190.31|192.61|190.21|0
1648227510000|2022-03-25 16:58:30|192.81|190.41|192.61|190.21|192.81|190.41|192.55|190.15|0
1648227520000|2022-03-25 16:58:40|192.55|190.15|192.5|190.1|192.55|190.15|192.5|190.1|0
1648227530000|2022-03-25 16:58:50|192.4|190|193.01|190.61|193.01|190.61|192.4|190|0
1648227540000|2022-03-25 16:59:00|193.12|190.72|192.96|190.56|193.12|190.72|192.91|190.51|0
1648227550000|2022-03-25 16:59:10|193.06|190.66|192.91|190.51|193.12|190.72|192.91|190.51|0
1648227560000|2022-03-25 16:59:20|192.76|190.36|192.76|190.36|192.76|190.36|192.71|190.31|0
1648227570000|2022-03-25 16:59:30|192.71|190.31|192.81|190.41|192.81|190.41|192.71|190.31|0
1648227580000|2022-03-25 16:59:40|192.76|190.36|192.61|190.21|192.76|190.36|192.61|190.21|0
1648227590000|2022-03-25 16:59:50|192.5|190.1|192.61|190.21|192.61|190.21|192.5|190.1|0
1648227600000|2022-03-25 17:00:00|192.81|190.41|192.3|189.9|192.81|190.41|192.3|189.9|0
1648227610000|2022-03-25 17:00:10|192.4|190|192.1|189.7|192.4|190|192.1|189.7|0
1648227620000|2022-03-25 17:00:20|192.3|189.9|192.3|189.9|192.3|189.9|192.3|189.9|0
1648227630000|2022-03-25 17:00:30|192.35|189.95|192.61|190.21|192.61|190.21|192.35|189.95|0
1648227640000|2022-03-25 17:00:40|192.71|190.31|192.5|190.1|192.71|190.31|192.5|190.1|0
1648227650000|2022-03-25 17:00:50|192.3|189.9|192.3|189.9|192.3|189.9|192.25|189.85|0
1648227660000|2022-03-25 17:01:00|192.5|190.1|191.99|189.59|192.5|190.1|191.99|189.59|0
1648227670000|2022-03-25 17:01:10|192.1|189.7|192.1|189.7|192.1|189.7|192.04|189.64|0
1648227680000|2022-03-25 17:01:20|191.99|189.59|192.3|189.9|192.3|189.9|191.99|189.59|0
1648227690000|2022-03-25 17:01:30|192.2|189.8|191.99|189.59|192.2|189.8|191.99|189.59|0
1648227700000|2022-03-25 17:01:40|192.1|189.7|191.48|189.08|192.1|189.7|191.48|189.08|0
1648227710000|2022-03-25 17:01:50|191.28|188.88|191.38|188.98|191.38|188.98|191.28|188.88|0
1648227720000|2022-03-25 17:02:00|191.18|188.78|190.92|188.52|191.18|188.78|190.92|188.52|0
1648227730000|2022-03-25 17:02:10|190.98|188.58|191.08|188.68|191.08|188.68|190.87|188.47|0
1648227740000|2022-03-25 17:02:20|190.98|188.58|191.08|188.68|191.08|188.68|190.98|188.58|0
1648227750000|2022-03-25 17:02:30|191.38|188.98|191.59|189.19|191.59|189.19|191.38|188.98|0
1648227760000|2022-03-25 17:02:40|191.63|189.23|191.69|189.29|191.69|189.29|191.59|189.19|0
1648227770000|2022-03-25 17:02:50|191.59|189.19|191.69|189.29|191.79|189.39|191.59|189.19|0
1648227780000|2022-03-25 17:03:00|191.59|189.19|191.99|189.59|191.99|189.59|191.59|189.19|0
1648227790000|2022-03-25 17:03:10|191.89|189.49|191.79|189.39|191.89|189.49|191.69|189.29|0
1648227800000|2022-03-25 17:03:20|191.84|189.44|190.6|188.2|191.84|189.44|190.39|187.99|0
1648227810000|2022-03-25 17:03:30|189.35|186.95|190.02|187.62|190.02|187.62|189.25|186.85|0
1648227820000|2022-03-25 17:03:40|190.13|187.73|190.13|187.73|190.13|187.73|189.92|187.52|0
1648227830000|2022-03-25 17:03:50|190.02|187.62|190.13|187.73|190.23|187.83|190.02|187.62|0
1648227840000|2022-03-25 17:04:00|190.23|187.83|190.13|187.73|190.33|187.93|190.13|187.73|0
1648227850000|2022-03-25 17:04:10|190.33|187.93|190.53|188.13|190.53|188.13|190.33|187.93|0
1648227860000|2022-03-25 17:04:20|190.43|188.03|190.33|187.93|190.43|188.03|190.33|187.93|0
1648227870000|2022-03-25 17:04:30|190.38|187.98|190.63|188.23|190.63|188.23|190.38|187.98|0
1648227880000|2022-03-25 17:04:40|190.84|188.44|190.84|188.44|190.84|188.44|190.74|188.34|0
1648227890000|2022-03-25 17:04:50|190.58|188.18|190.53|188.13|190.63|188.23|190.43|188.03|0
1648227900000|2022-03-25 17:05:00|190.48|188.08|190.13|187.73|190.63|188.23|190.13|187.73|0
1648227910000|2022-03-25 17:05:10|190.23|187.83|190.02|187.62|190.23|187.83|190.02|187.62|0
1648227920000|2022-03-25 17:05:20|190.07|187.67|190.13|187.73|190.13|187.73|190.07|187.67|0
1648227930000|2022-03-25 17:05:30|190.17|187.77|189.92|187.52|190.17|187.77|189.92|187.52|0
1648227940000|2022-03-25 17:05:40|190.02|187.62|189.82|187.42|190.02|187.62|189.82|187.42|0
1648227950000|2022-03-25 17:05:50|189.72|187.32|189.72|187.32|189.72|187.32|189.62|187.22|0
1648227960000|2022-03-25 17:06:00|189.62|187.22|189.77|187.37|189.77|187.37|189.52|187.12|0
1648227970000|2022-03-25 17:06:10|189.82|187.42|189.82|187.42|189.92|187.52|189.82|187.42|0
1648227980000|2022-03-25 17:06:20|189.72|187.32|190.28|187.88|190.28|187.88|189.72|187.32|0
1648227990000|2022-03-25 17:06:30|190.33|187.93|190.53|188.13|190.63|188.23|190.33|187.93|0
1648228000000|2022-03-25 17:06:40|190.63|188.23|190.94|188.54|190.94|188.54|190.63|188.23|0
1648228010000|2022-03-25 17:06:50|191.04|188.64|190.84|188.44|191.04|188.64|190.84|188.44|0
1648228020000|2022-03-25 17:07:00|190.74|188.34|190.78|188.38|190.84|188.44|190.74|188.34|0
1648228030000|2022-03-25 17:07:10|190.94|188.54|190.74|188.34|190.94|188.54|190.74|188.34|0
1648228040000|2022-03-25 17:07:20|190.94|188.54|190.94|188.54|190.94|188.54|190.89|188.49|0
1648228050000|2022-03-25 17:07:30|191.04|188.64|191.04|188.64|191.04|188.64|190.94|188.54|0
1648228060000|2022-03-25 17:07:40|191.25|188.85|191.25|188.85|191.25|188.85|191.25|188.85|0
1648228070000|2022-03-25 17:07:50|191.24|188.84|191.24|188.84|191.24|188.84|191.14|188.74|0
1648228080000|2022-03-25 17:08:00|190.94|188.54|190.84|188.44|190.94|188.54|190.84|188.44|0
1648228090000|2022-03-25 17:08:10|190.74|188.34|190.53|188.13|190.74|188.34|190.53|188.13|0
1648228100000|2022-03-25 17:08:20|190.63|188.23|190.84|188.44|190.94|188.54|190.63|188.23|0
1648228110000|2022-03-25 17:08:30|190.73|188.33|190.94|188.54|190.94|188.54|190.73|188.33|0
1648228120000|2022-03-25 17:08:40|190.84|188.44|191.04|188.64|191.04|188.64|190.84|188.44|0
1648228130000|2022-03-25 17:08:50|190.84|188.44|190.84|188.44|190.94|188.54|190.84|188.44|0
1648228140000|2022-03-25 17:09:00|190.73|188.33|190.84|188.44|191.04|188.64|190.73|188.33|0
1648228150000|2022-03-25 17:09:10|190.73|188.33|190.63|188.23|190.73|188.33|190.63|188.23|0
1648228160000|2022-03-25 17:09:20|190.73|188.33|190.84|188.44|190.84|188.44|190.73|188.33|0
1648228170000|2022-03-25 17:09:30|190.73|188.33|190.53|188.13|190.73|188.33|190.48|188.08|0
1648228180000|2022-03-25 17:09:40|190.63|188.23|190.63|188.23|190.63|188.23|190.53|188.13|0
1648228190000|2022-03-25 17:09:50|190.53|188.13|190.43|188.03|190.53|188.13|190.43|188.03|0
1648228200000|2022-03-25 17:10:00|190.23|187.83|190.02|187.62|190.23|187.83|190.02|187.62|0
1648228210000|2022-03-25 17:10:10|189.92|187.52|190.33|187.93|190.33|187.93|189.92|187.52|0
1648228220000|2022-03-25 17:10:20|190.12|187.72|189.82|187.42|190.12|187.72|189.82|187.42|0
1648228230000|2022-03-25 17:10:30|189.72|187.32|190.02|187.62|190.02|187.62|189.72|187.32|0
1648228240000|2022-03-25 17:10:40|189.92|187.52|190.12|187.72|190.23|187.83|189.92|187.52|0
1648228250000|2022-03-25 17:10:50|190.02|187.62|189.72|187.32|190.02|187.62|189.72|187.32|0
1648228260000|2022-03-25 17:11:00|189.62|187.22|189.41|187.01|189.72|187.32|189.41|187.01|0
1648228270000|2022-03-25 17:11:10|189.36|186.96|189.41|187.01|189.41|187.01|189.31|186.91|0
1648228280000|2022-03-25 17:11:20|189.31|186.91|189.31|186.91|189.31|186.91|189.26|186.86|0
1648228290000|2022-03-25 17:11:30|189.41|187.01|189.41|187.01|189.41|187.01|189.31|186.91|0
1648228300000|2022-03-25 17:11:40|189.31|186.91|189.56|187.16|189.56|187.16|189.31|186.91|0
1648228310000|2022-03-25 17:11:50|189.26|186.86|189.51|187.11|189.51|187.11|189.21|186.81|0
1648228320000|2022-03-25 17:12:00|189.46|187.06|189.21|186.81|189.46|187.06|189.21|186.81|0
1648228330000|2022-03-25 17:12:10|189.31|186.91|189.21|186.81|189.31|186.91|189.21|186.81|0
1648228340000|2022-03-25 17:12:20|188.8|186.4|188.7|186.3|188.8|186.4|188.6|186.2|0
1648228350000|2022-03-25 17:12:30|188.8|186.4|189.06|186.66|189.06|186.66|188.8|186.4|0
1648228360000|2022-03-25 17:12:40|189.11|186.71|189.11|186.71|189.21|186.81|189.11|186.71|0
1648228370000|2022-03-25 17:12:50|189.01|186.61|189.72|187.32|189.72|187.32|189.01|186.61|0
1648228380000|2022-03-25 17:13:00|190.02|187.62|189.92|187.52|190.02|187.62|189.92|187.52|0
1648228390000|2022-03-25 17:13:10|190.12|187.72|190.22|187.82|190.22|187.82|189.97|187.57|0
1648228400000|2022-03-25 17:13:20|190.12|187.72|189.72|187.32|190.12|187.72|189.72|187.32|0
1648228410000|2022-03-25 17:13:30|189.92|187.52|189.82|187.42|189.92|187.52|189.82|187.42|0
1648228420000|2022-03-25 17:13:40|189.92|187.52|189.92|187.52|189.92|187.52|189.92|187.52|0
1648228430000|2022-03-25 17:13:50|189.82|187.42|189.72|187.32|189.82|187.42|189.72|187.32|0
1648228440000|2022-03-25 17:14:00|189.61|187.21|189.31|186.91|189.61|187.21|189.31|186.91|0
1648228450000|2022-03-25 17:14:10|189.41|187.01|189.41|187.01|189.41|187.01|189.31|186.91|0
1648228460000|2022-03-25 17:14:20|189.51|187.11|189.41|187.01|189.56|187.16|189.41|187.01|0
1648228470000|2022-03-25 17:14:30|189.31|186.91|189.31|186.91|189.31|186.91|189.31|186.91|0
1648228480000|2022-03-25 17:14:40|189.41|187.01|189.41|187.01|189.41|187.01|189.36|186.96|0
1648228490000|2022-03-25 17:14:50|189.31|186.91|189.41|187.01|189.41|187.01|189.31|186.91|0
1648228500000|2022-03-25 17:15:00|189.51|187.11|189.92|187.52|189.92|187.52|189.51|187.11|0
1648228510000|2022-03-25 17:15:10|189.82|187.42|190.33|187.93|190.33|187.93|189.82|187.42|0
1648228520000|2022-03-25 17:15:20|190.22|187.82|190.33|187.93|190.33|187.93|190.22|187.82|0
1648228530000|2022-03-25 17:15:30|190.43|188.03|190.53|188.13|190.53|188.13|190.43|188.03|0
1648228540000|2022-03-25 17:15:40|190.63|188.23|190.43|188.03|190.73|188.33|190.43|188.03|0
1648228550000|2022-03-25 17:15:50|190.33|187.93|190.12|187.72|190.33|187.93|190.12|187.72|0
1648228560000|2022-03-25 17:16:00|190.02|187.62|190.12|187.72|190.32|187.92|189.92|187.52|0
1648228570000|2022-03-25 17:16:10|190.22|187.82|190.32|187.92|190.32|187.92|190.22|187.82|0
1648228580000|2022-03-25 17:16:20|190.43|188.03|190.43|188.03|190.43|188.03|190.32|187.92|0
1648228590000|2022-03-25 17:16:30|190.53|188.13|190.73|188.33|190.73|188.33|190.53|188.13|0
1648228600000|2022-03-25 17:16:40|190.53|188.13|190.43|188.03|190.53|188.13|190.43|188.03|0
1648228610000|2022-03-25 17:16:50|190.53|188.13|190.63|188.23|190.63|188.23|190.53|188.13|0
1648228620000|2022-03-25 17:17:00|190.73|188.33|190.83|188.43|190.83|188.43|190.68|188.28|0
1648228630000|2022-03-25 17:17:10|190.94|188.54|190.98|188.58|190.98|188.58|190.94|188.54|0
1648228640000|2022-03-25 17:17:20|190.94|188.54|191.14|188.74|191.14|188.74|190.94|188.54|0
1648228650000|2022-03-25 17:17:30|190.94|188.54|191.09|188.69|191.14|188.74|190.94|188.54|0
1648228660000|2022-03-25 17:17:40|191.14|188.74|191.24|188.84|191.34|188.94|191.14|188.74|0
1648228670000|2022-03-25 17:17:50|191.34|188.94|191.45|189.05|191.45|189.05|191.34|188.94|0
1648228680000|2022-03-25 17:18:00|191.24|188.84|191.45|189.05|191.45|189.05|191.24|188.84|0
1648228690000|2022-03-25 17:18:10|191.34|188.94|191.45|189.05|191.45|189.05|191.34|188.94|0
1648228700000|2022-03-25 17:18:20|191.65|189.25|191.55|189.15|191.65|189.25|191.45|189.05|0
1648228710000|2022-03-25 17:18:30|191.65|189.25|191.75|189.35|191.75|189.35|191.65|189.25|0
1648228720000|2022-03-25 17:18:40|192.37|189.97|192.98|190.58|192.98|190.58|192.37|189.97|0
1648228730000|2022-03-25 17:18:50|192.88|190.48|192.78|190.38|192.88|190.48|192.78|190.38|0
1648228740000|2022-03-25 17:19:00|192.88|190.48|192.78|190.38|192.88|190.48|192.78|190.38|0
1648228750000|2022-03-25 17:19:10|192.67|190.27|192.37|189.97|192.67|190.27|192.37|189.97|0
1648228760000|2022-03-25 17:19:20|192.57|190.17|192.98|190.58|192.98|190.58|192.57|190.17|0
1648228770000|2022-03-25 17:19:30|193.29|190.89|193.39|190.99|193.49|191.09|193.29|190.89|0
1648228780000|2022-03-25 17:19:40|193.49|191.09|193.29|190.89|193.49|191.09|193.29|190.89|0
1648228790000|2022-03-25 17:19:50|193.19|190.79|192.88|190.48|193.19|190.79|192.88|190.48|0
1648228800000|2022-03-25 17:20:00|192.98|190.58|193.24|190.84|193.24|190.84|192.98|190.58|0
1648228810000|2022-03-25 17:20:10|193.29|190.89|193.39|190.99|193.39|190.99|193.19|190.79|0
1648228820000|2022-03-25 17:20:20|193.29|190.89|193.08|190.68|193.29|190.89|193.08|190.68|0
1648228830000|2022-03-25 17:20:30|193.23|190.83|193.08|190.68|193.39|190.99|193.08|190.68|0
1648228840000|2022-03-25 17:20:40|192.78|190.38|192.67|190.27|192.78|190.38|192.67|190.27|0
1648228850000|2022-03-25 17:20:50|192.77|190.37|192.67|190.27|192.77|190.37|192.67|190.27|0
1648228860000|2022-03-25 17:21:00|192.77|190.37|191.34|188.94|192.88|190.48|191.34|188.94|0
1648228870000|2022-03-25 17:21:10|191.44|189.04|191.85|189.45|191.85|189.45|191.44|189.04|0
1648228880000|2022-03-25 17:21:20|191.65|189.25|191.49|189.09|191.65|189.25|191.14|188.74|0
1648228890000|2022-03-25 17:21:30|191.44|189.04|191.34|188.94|191.44|189.04|191.34|188.94|0
1648228900000|2022-03-25 17:21:40|191.24|188.84|190.93|188.53|191.24|188.84|190.93|188.53|0
1648228910000|2022-03-25 17:21:50|190.63|188.23|190.63|188.23|190.73|188.33|190.63|188.23|0
1648228920000|2022-03-25 17:22:00|190.42|188.02|190.22|187.82|190.42|188.02|190.22|187.82|0
1648228930000|2022-03-25 17:22:10|190.32|187.92|190.42|188.02|190.42|188.02|190.22|187.82|0
1648228940000|2022-03-25 17:22:20|190.53|188.13|190.73|188.33|190.73|188.33|190.53|188.13|0
1648228950000|2022-03-25 17:22:30|190.83|188.43|190.53|188.13|190.83|188.43|190.53|188.13|0
1648228960000|2022-03-25 17:22:40|190.42|188.02|190.53|188.13|190.53|188.13|190.42|188.02|0
1648228970000|2022-03-25 17:22:50|190.63|188.23|190.78|188.38|190.83|188.43|190.63|188.23|0
1648228980000|2022-03-25 17:23:00|190.63|188.23|190.02|187.62|190.63|188.23|190.02|187.62|0
1648228990000|2022-03-25 17:23:10|189.81|187.41|190.02|187.62|190.02|187.62|189.81|187.41|0
1648229000000|2022-03-25 17:23:20|189.92|187.52|189.71|187.31|189.92|187.52|189.61|187.21|0
1648229010000|2022-03-25 17:23:30|189.61|187.21|189.51|187.11|189.66|187.26|189.51|187.11|0
1648229020000|2022-03-25 17:23:40|189.61|187.21|189.81|187.41|189.81|187.41|189.61|187.21|0
1648229030000|2022-03-25 17:23:50|189.92|187.52|190.32|187.92|190.32|187.92|189.92|187.52|0
1648229040000|2022-03-25 17:24:00|190.12|187.72|190.02|187.62|190.12|187.72|190.02|187.62|0
1648229050000|2022-03-25 17:24:10|189.92|187.52|189.41|187.01|189.92|187.52|189.41|187.01|0
1648229060000|2022-03-25 17:24:20|189.61|187.21|189.41|187.01|189.61|187.21|189.31|186.91|0
1648229070000|2022-03-25 17:24:30|189.31|186.91|189.41|187.01|189.41|187.01|189.31|186.91|0
1648229080000|2022-03-25 17:24:40|189.51|187.11|189.51|187.11|189.51|187.11|189.41|187.01|0
1648229090000|2022-03-25 17:24:50|189.41|187.01|189.41|187.01|189.41|187.01|189.31|186.91|0
1648229100000|2022-03-25 17:25:00|189.51|187.11|189.81|187.41|189.81|187.41|189.51|187.11|0
1648229110000|2022-03-25 17:25:10|190.02|187.62|190.02|187.62|190.12|187.72|190.02|187.62|0
1648229120000|2022-03-25 17:25:20|189.96|187.56|189.41|187.01|189.96|187.56|189.41|187.01|0
1648229130000|2022-03-25 17:25:30|189.51|187.11|190.02|187.62|190.02|187.62|189.51|187.11|0
1648229140000|2022-03-25 17:25:40|189.96|187.56|189.71|187.31|190.02|187.62|189.71|187.31|0
1648229150000|2022-03-25 17:25:50|190.02|187.62|189.81|187.41|190.12|187.72|189.81|187.41|0
1648229160000|2022-03-25 17:26:00|189.91|187.51|189.91|187.51|189.91|187.51|189.71|187.31|0
1648229170000|2022-03-25 17:26:10|189.71|187.31|190.02|187.62|190.02|187.62|189.66|187.26|0
1648229180000|2022-03-25 17:26:20|189.86|187.46|189.91|187.51|189.91|187.51|189.86|187.46|0
1648229190000|2022-03-25 17:26:30|189.81|187.41|189.81|187.41|189.81|187.41|189.81|187.41|0
1648229200000|2022-03-25 17:26:40|189.71|187.31|189.81|187.41|189.81|187.41|189.71|187.31|0
1648229210000|2022-03-25 17:26:50|189.61|187.21|189.35|186.95|189.61|187.21|189.31|186.91|0
1648229220000|2022-03-25 17:27:00|189.31|186.91|189.31|186.91|189.31|186.91|189.2|186.8|0
1648229230000|2022-03-25 17:27:10|189.2|186.8|189|186.6|189.2|186.8|189|186.6|0
1648229240000|2022-03-25 17:27:20|189.2|186.8|189.2|186.8|189.2|186.8|189.1|186.7|0
1648229250000|2022-03-25 17:27:30|189.31|186.91|189.41|187.01|189.41|187.01|189.2|186.8|0
1648229260000|2022-03-25 17:27:40|189.46|187.06|189.41|187.01|189.46|187.06|189.41|187.01|0
1648229270000|2022-03-25 17:27:50|189.31|186.91|189.51|187.11|189.51|187.11|189.31|186.91|0
1648229280000|2022-03-25 17:28:00|189.61|187.21|189.61|187.21|189.71|187.31|189.51|187.11|0
1648229290000|2022-03-25 17:28:10|189.71|187.31|189.71|187.31|189.71|187.31|189.71|187.31|0
1648229300000|2022-03-25 17:28:20|189.81|187.41|189.71|187.31|189.81|187.41|189.71|187.31|0
1648229310000|2022-03-25 17:28:30|189.61|187.21|189.66|187.26|189.66|187.26|189.61|187.21|0
1648229320000|2022-03-25 17:28:40|189.61|187.21|189.61|187.21|189.71|187.31|189.61|187.21|0
1648229330000|2022-03-25 17:28:50|189.71|187.31|189.81|187.41|189.81|187.41|189.66|187.26|0
1648229340000|2022-03-25 17:29:00|189.71|187.31|189.91|187.51|189.91|187.51|189.71|187.31|0
1648229350000|2022-03-25 17:29:10|189.61|187.21|189.61|187.21|189.71|187.31|189.61|187.21|0
1648229360000|2022-03-25 17:29:20|189.71|187.31|189.61|187.21|189.71|187.31|189.61|187.21|0
1648229370000|2022-03-25 17:29:30|189.71|187.31|189.91|187.51|189.91|187.51|189.71|187.31|0
1648229380000|2022-03-25 17:29:40|190.02|187.62|190.01|187.61|190.02|187.62|190.01|187.61|0
1648229390000|2022-03-25 17:29:50|189.91|187.51|190.12|187.72|190.12|187.72|189.91|187.51|0
1648229400000|2022-03-25 17:30:00|190.27|187.87|190.32|187.92|190.52|188.12|190.22|187.82|0
1648229410000|2022-03-25 17:30:10|190.52|188.12|190.73|188.33|190.73|188.33|190.42|188.02|0
1648229420000|2022-03-25 17:30:20|190.83|188.43|190.83|188.43|190.83|188.43|190.83|188.43|0
1648229430000|2022-03-25 17:30:30|190.73|188.33|190.83|188.43|190.83|188.43|190.73|188.33|0
1648229440000|2022-03-25 17:30:40|190.93|188.53|190.93|188.53|190.93|188.53|190.83|188.43|0
1648229450000|2022-03-25 17:30:50|190.83|188.43|191.03|188.63|191.03|188.63|190.83|188.43|0
1648229460000|2022-03-25 17:31:00|190.78|188.38|190.62|188.22|190.78|188.38|190.62|188.22|0
1648229470000|2022-03-25 17:31:10|190.52|188.12|190.22|187.82|190.73|188.33|190.22|187.82|0
1648229480000|2022-03-25 17:31:20|190.32|187.92|190.73|188.33|190.73|188.33|190.32|187.92|0
1648229490000|2022-03-25 17:31:30|190.83|188.43|190.83|188.43|190.83|188.43|190.73|188.33|0
1648229500000|2022-03-25 17:31:40|190.73|188.33|190.73|188.33|190.73|188.33|190.62|188.22|0
1648229510000|2022-03-25 17:31:50|190.83|188.43|190.93|188.53|190.93|188.53|190.83|188.43|0
1648229520000|2022-03-25 17:32:00|191.03|188.63|190.93|188.53|191.03|188.63|190.73|188.33|0
1648229530000|2022-03-25 17:32:10|191.03|188.63|190.93|188.53|191.03|188.63|190.93|188.53|0
1648229540000|2022-03-25 17:32:20|191.03|188.63|190.83|188.43|191.03|188.63|190.83|188.43|0
1648229550000|2022-03-25 17:32:30|190.93|188.53|190.83|188.43|190.93|188.53|190.83|188.43|0
1648229560000|2022-03-25 17:32:40|190.93|188.53|190.93|188.53|190.98|188.58|190.93|188.53|0
1648229570000|2022-03-25 17:32:50|190.83|188.43|190.93|188.53|190.93|188.53|190.83|188.43|0
1648229580000|2022-03-25 17:33:00|190.83|188.43|191.03|188.63|191.03|188.63|190.83|188.43|0
1648229590000|2022-03-25 17:33:10|190.93|188.53|191.13|188.73|191.13|188.73|190.93|188.53|0
1648229600000|2022-03-25 17:33:20|191.34|188.94|191.54|189.14|191.64|189.24|191.34|188.94|0
1648229610000|2022-03-25 17:33:30|191.44|189.04|191.44|189.04|191.54|189.14|191.44|189.04|0
1648229620000|2022-03-25 17:33:40|191.54|189.14|191.34|188.94|191.54|189.14|191.24|188.84|0
1648229630000|2022-03-25 17:33:50|191.44|189.04|191.34|188.94|191.49|189.09|191.34|188.94|0
1648229640000|2022-03-25 17:34:00|191.54|189.14|191.64|189.24|191.64|189.24|191.54|189.14|0
1648229650000|2022-03-25 17:34:10|191.59|189.19|191.75|189.35|191.85|189.45|191.59|189.19|0
1648229660000|2022-03-25 17:34:20|191.64|189.24|191.64|189.24|191.75|189.35|191.64|189.24|0
1648229670000|2022-03-25 17:34:30|191.75|189.35|191.64|189.24|191.85|189.45|191.64|189.24|0
1648229680000|2022-03-25 17:34:40|191.54|189.14|191.75|189.35|191.75|189.35|191.54|189.14|0
1648229690000|2022-03-25 17:34:50|191.85|189.45|191.85|189.45|191.95|189.55|191.85|189.45|0
1648229700000|2022-03-25 17:35:00|191.95|189.55|191.54|189.14|191.95|189.55|191.54|189.14|0
1648229710000|2022-03-25 17:35:10|191.44|189.04|191.64|189.24|191.64|189.24|191.44|189.04|0
1648229720000|2022-03-25 17:35:20|191.44|189.04|191.59|189.19|191.59|189.19|191.34|188.94|0
1648229730000|2022-03-25 17:35:30|191.34|188.94|191.54|189.14|191.54|189.14|191.34|188.94|0
1648229740000|2022-03-25 17:35:40|191.34|188.94|191.34|188.94|191.34|188.94|191.28|188.88|0
1648229750000|2022-03-25 17:35:50|191.44|189.04|191.54|189.14|191.54|189.14|191.44|189.04|0
1648229760000|2022-03-25 17:36:00|191.44|189.04|191.23|188.83|191.44|189.04|191.23|188.83|0
1648229770000|2022-03-25 17:36:10|191.34|188.94|191.75|189.35|191.75|189.35|191.34|188.94|0
1648229780000|2022-03-25 17:36:20|191.79|189.39|191.85|189.45|191.85|189.45|191.79|189.39|0
1648229790000|2022-03-25 17:36:30|191.75|189.35|191.75|189.35|191.85|189.45|191.75|189.35|0
1648229800000|2022-03-25 17:36:40|191.79|189.39|191.85|189.45|191.85|189.45|191.79|189.39|0
1648229810000|2022-03-25 17:36:50|191.9|189.5|191.95|189.55|191.95|189.55|191.9|189.5|0
1648229820000|2022-03-25 17:37:00|191.9|189.5|192.15|189.75|192.15|189.75|191.9|189.5|0
1648229830000|2022-03-25 17:37:10|191.95|189.55|192.05|189.65|192.05|189.65|191.95|189.55|0
1648229840000|2022-03-25 17:37:20|191.95|189.55|192.15|189.75|192.15|189.75|191.95|189.55|0
1648229850000|2022-03-25 17:37:30|192.26|189.86|192.26|189.86|192.26|189.86|192.26|189.86|0
1648229860000|2022-03-25 17:37:40|192.36|189.96|192.36|189.96|192.36|189.96|192.36|189.96|0
1648229870000|2022-03-25 17:37:50|192.46|190.06|192.46|190.06|192.46|190.06|192.36|189.96|0
1648229880000|2022-03-25 17:38:00|192.05|189.65|191.85|189.45|192.15|189.75|191.85|189.45|0
1648229890000|2022-03-25 17:38:10|191.95|189.55|192.05|189.65|192.05|189.65|191.95|189.55|0
1648229910000|2022-03-25 17:38:30|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1648229920000|2022-03-25 17:38:40|192.05|189.65|192.15|189.75|192.15|189.75|192.05|189.65|0
1648229930000|2022-03-25 17:38:50|192.05|189.65|191.85|189.45|192.05|189.65|191.85|189.45|0
1648229940000|2022-03-25 17:39:00|191.74|189.34|191.74|189.34|191.74|189.34|191.64|189.24|0
1648229950000|2022-03-25 17:39:10|191.64|189.24|191.64|189.24|191.74|189.34|191.64|189.24|0
1648229960000|2022-03-25 17:39:20|191.74|189.34|191.64|189.24|191.74|189.34|191.64|189.24|0
1648229970000|2022-03-25 17:39:30|191.74|189.34|192.05|189.65|192.05|189.65|191.74|189.34|0
1648229980000|2022-03-25 17:39:40|191.95|189.55|192.1|189.7|192.15|189.75|191.95|189.55|0
1648229990000|2022-03-25 17:39:50|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1648230000000|2022-03-25 17:40:00|192.26|189.86|192.15|189.75|192.26|189.86|192.15|189.75|0
1648230010000|2022-03-25 17:40:10|192.1|189.7|191.9|189.5|192.15|189.75|191.9|189.5|0
1648230020000|2022-03-25 17:40:20|191.95|189.55|191.95|189.55|192|189.6|191.95|189.55|0
1648230030000|2022-03-25 17:40:30|191.85|189.45|191.54|189.14|191.85|189.45|191.54|189.14|0
1648230040000|2022-03-25 17:40:40|191.44|189.04|191.44|189.04|191.44|189.04|191.44|189.04|0
1648230050000|2022-03-25 17:40:50|191.34|188.94|191.54|189.14|191.54|189.14|191.34|188.94|0
1648230060000|2022-03-25 17:41:00|191.64|189.24|191.74|189.34|191.85|189.45|191.64|189.24|0
1648230070000|2022-03-25 17:41:10|191.54|189.14|191.34|188.94|191.54|189.14|191.34|188.94|0
1648230080000|2022-03-25 17:41:20|191.38|188.98|191.44|189.04|191.44|189.04|191.38|188.98|0
1648230090000|2022-03-25 17:41:30|191.54|189.14|191.54|189.14|191.64|189.24|191.44|189.04|0
1648230100000|2022-03-25 17:41:40|191.44|189.04|191.28|188.88|191.44|189.04|191.28|188.88|0
1648230110000|2022-03-25 17:41:50|191.44|189.04|191.23|188.83|191.44|189.04|191.23|188.83|0
1648230120000|2022-03-25 17:42:00|190.82|188.42|190.62|188.22|190.82|188.42|190.62|188.22|0
1648230130000|2022-03-25 17:42:10|190.72|188.32|190.82|188.42|190.93|188.53|190.72|188.32|0
1648230150000|2022-03-25 17:42:30|190.62|188.22|191.03|188.63|191.03|188.63|190.62|188.22|0
1648230160000|2022-03-25 17:42:40|190.93|188.53|191.23|188.83|191.23|188.83|190.93|188.53|0
1648230170000|2022-03-25 17:42:50|191.33|188.93|191.23|188.83|191.33|188.93|191.13|188.73|0
1648230180000|2022-03-25 17:43:00|191.33|188.93|191.03|188.63|191.33|188.93|191.03|188.63|0
1648230190000|2022-03-25 17:43:10|190.93|188.53|191.03|188.63|191.03|188.63|190.93|188.53|0
1648230200000|2022-03-25 17:43:20|190.93|188.53|190.93|188.53|191.03|188.63|190.93|188.53|0
1648230210000|2022-03-25 17:43:30|190.82|188.42|191.03|188.63|191.03|188.63|190.82|188.42|0
1648230220000|2022-03-25 17:43:40|191.13|188.73|191.13|188.73|191.13|188.73|191.13|188.73|0
1648230230000|2022-03-25 17:43:50|191.23|188.83|191.33|188.93|191.33|188.93|191.13|188.73|0
1648230240000|2022-03-25 17:44:00|191.23|188.83|191.84|189.44|191.84|189.44|191.23|188.83|0
1648230250000|2022-03-25 17:44:10|192.05|189.65|191.84|189.44|192.05|189.65|191.84|189.44|0
1648230260000|2022-03-25 17:44:20|191.74|189.34|191.95|189.55|191.95|189.55|191.64|189.24|0
1648230270000|2022-03-25 17:44:30|192.05|189.65|192.15|189.75|192.15|189.75|192.05|189.65|0
1648230280000|2022-03-25 17:44:40|192.25|189.85|192.66|190.26|192.77|190.37|192.25|189.85|0
1648230290000|2022-03-25 17:44:50|192.56|190.16|192.56|190.16|192.66|190.26|192.56|190.16|0
1648230300000|2022-03-25 17:45:00|192.66|190.26|192.82|190.42|192.87|190.47|192.66|190.26|0
1648230310000|2022-03-25 17:45:10|192.66|190.26|192.66|190.26|192.87|190.47|192.66|190.26|0
1648230320000|2022-03-25 17:45:20|192.36|189.96|192.25|189.85|192.36|189.96|192.25|189.85|0
1648230330000|2022-03-25 17:45:30|192.05|189.65|192.15|189.75|192.15|189.75|192.05|189.65|0
1648230340000|2022-03-25 17:45:40|192.25|189.85|192.15|189.75|192.25|189.85|192.05|189.65|0
1648230350000|2022-03-25 17:45:50|192.25|189.85|192.15|189.75|192.25|189.85|192.15|189.75|0
1648230360000|2022-03-25 17:46:00|192.05|189.65|191.74|189.34|192.05|189.65|191.74|189.34|0
1648230370000|2022-03-25 17:46:10|191.69|189.29|191.64|189.24|191.74|189.34|191.64|189.24|0
1648230380000|2022-03-25 17:46:20|191.84|189.44|191.95|189.55|191.95|189.55|191.84|189.44|0
1648230390000|2022-03-25 17:46:30|192.05|189.65|192.15|189.75|192.15|189.75|191.95|189.55|0
1648230400000|2022-03-25 17:46:40|192.05|189.65|192.1|189.7|192.15|189.75|192.05|189.65|0
1648230410000|2022-03-25 17:46:50|192.15|189.75|192.2|189.8|192.25|189.85|192.15|189.75|0
1648230420000|2022-03-25 17:47:00|192.15|189.75|192.25|189.85|192.25|189.85|192.15|189.75|0
1648230430000|2022-03-25 17:47:10|192.3|189.9|192.36|189.96|192.36|189.96|192.25|189.85|0
1648230440000|2022-03-25 17:47:20|192.15|189.75|192.25|189.85|192.25|189.85|192.15|189.75|0
1648230450000|2022-03-25 17:47:30|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1648230460000|2022-03-25 17:47:40|192.56|190.16|192.77|190.37|192.77|190.37|192.56|190.16|0
1648230470000|2022-03-25 17:47:50|192.87|190.47|192.87|190.47|192.87|190.47|192.87|190.47|0
1648230480000|2022-03-25 17:48:00|192.77|190.37|192.61|190.21|192.77|190.37|192.61|190.21|0
1648230490000|2022-03-25 17:48:10|192.66|190.26|192.66|190.26|192.77|190.37|192.66|190.26|0
1648230500000|2022-03-25 17:48:20|192.77|190.37|192.77|190.37|192.77|190.37|192.77|190.37|0
1648230510000|2022-03-25 17:48:30|192.66|190.26|192.66|190.26|192.66|190.26|192.56|190.16|0
1648230520000|2022-03-25 17:48:40|192.56|190.16|192.97|190.57|192.97|190.57|192.56|190.16|0
1648230530000|2022-03-25 17:48:50|193.07|190.67|193.18|190.78|193.28|190.88|193.07|190.67|0
1648230540000|2022-03-25 17:49:00|192.87|190.47|192.76|190.36|192.87|190.47|192.76|190.36|0
1648230550000|2022-03-25 17:49:10|192.87|190.47|192.87|190.47|192.87|190.47|192.76|190.36|0
1648230560000|2022-03-25 17:49:20|193.07|190.67|193.18|190.78|193.18|190.78|193.07|190.67|0
1648230570000|2022-03-25 17:49:30|193.07|190.67|192.97|190.57|193.07|190.67|192.87|190.47|0
1648230580000|2022-03-25 17:49:40|192.92|190.52|192.56|190.16|192.92|190.52|192.56|190.16|0
1648230590000|2022-03-25 17:49:50|192.66|190.26|192.97|190.57|192.97|190.57|192.66|190.26|0
1648230600000|2022-03-25 17:50:00|193.07|190.67|193.48|191.08|193.59|191.19|193.07|190.67|0
1648230610000|2022-03-25 17:50:10|193.38|190.98|193.38|190.98|193.38|190.98|193.38|190.98|0
1648230620000|2022-03-25 17:50:20|193.53|191.13|193.59|191.19|193.59|191.19|193.53|191.13|0
1648230630000|2022-03-25 17:50:30|193.48|191.08|193.38|190.98|193.48|191.08|193.38|190.98|0
1648230640000|2022-03-25 17:50:40|193.43|191.03|193.59|191.19|193.59|191.19|193.43|191.03|0
1648230650000|2022-03-25 17:50:50|193.69|191.29|193.69|191.29|193.69|191.29|193.69|191.29|0
1648230660000|2022-03-25 17:51:00|193.79|191.39|193.89|191.49|194|191.6|193.79|191.39|0
1648230670000|2022-03-25 17:51:10|193.79|191.39|193.84|191.44|193.84|191.44|193.79|191.39|0
1648230680000|2022-03-25 17:51:20|193.79|191.39|193.79|191.39|193.79|191.39|193.69|191.29|0
1648230690000|2022-03-25 17:51:30|193.63|191.23|193.48|191.08|193.63|191.23|193.48|191.08|0
1648230700000|2022-03-25 17:51:40|193.17|190.77|193.28|190.88|193.28|190.88|192.97|190.57|0
1648230710000|2022-03-25 17:51:50|193.38|190.98|193.38|190.98|193.43|191.03|193.38|190.98|0
1648230720000|2022-03-25 17:52:00|193.28|190.88|193.28|190.88|193.28|190.88|193.28|190.88|0
1648230730000|2022-03-25 17:52:10|193.59|191.19|193.69|191.29|193.69|191.29|193.59|191.19|0
1648230740000|2022-03-25 17:52:20|193.79|191.39|193.79|191.39|194|191.6|193.79|191.39|0
1648230750000|2022-03-25 17:52:30|193.69|191.29|193.59|191.19|193.69|191.29|193.59|191.19|0
1648230760000|2022-03-25 17:52:40|193.48|191.08|193.59|191.19|193.59|191.19|193.38|190.98|0
1648230770000|2022-03-25 17:52:50|193.69|191.29|193.17|190.77|193.69|191.29|193.17|190.77|0
1648230780000|2022-03-25 17:53:00|193.28|190.88|193.48|191.08|193.48|191.08|193.28|190.88|0
1648230790000|2022-03-25 17:53:10|193.38|190.98|193.28|190.88|193.38|190.98|193.17|190.77|0
1648230800000|2022-03-25 17:53:20|193.38|190.98|193.48|191.08|193.48|191.08|193.38|190.98|0
1648230810000|2022-03-25 17:53:30|193.38|190.98|193.48|191.08|193.58|191.18|193.38|190.98|0
1648230820000|2022-03-25 17:53:40|193.69|191.29|193.58|191.18|193.69|191.29|193.58|191.18|0
1648230830000|2022-03-25 17:53:50|193.69|191.29|193.69|191.29|193.69|191.29|193.58|191.18|0
1648230840000|2022-03-25 17:54:00|193.58|191.18|193.69|191.29|193.69|191.29|193.58|191.18|0
1648230850000|2022-03-25 17:54:10|193.89|191.49|193.79|191.39|193.89|191.49|193.79|191.39|0
1648230860000|2022-03-25 17:54:20|193.74|191.34|193.48|191.08|193.74|191.34|193.48|191.08|0
1648230870000|2022-03-25 17:54:30|193.63|191.23|193.48|191.08|193.63|191.23|193.28|190.88|0
1648230880000|2022-03-25 17:54:40|193.58|191.18|193.79|191.39|193.79|191.39|193.58|191.18|0
1648230890000|2022-03-25 17:54:50|193.89|191.49|193.89|191.49|193.89|191.49|193.79|191.39|0
1648230900000|2022-03-25 17:55:00|194|191.6|193.89|191.49|194.1|191.7|193.89|191.49|0
1648230910000|2022-03-25 17:55:10|194|191.6|194|191.6|194.1|191.7|194|191.6|0
1648230920000|2022-03-25 17:55:20|194.1|191.7|193.89|191.49|194.1|191.7|193.89|191.49|0
1648230930000|2022-03-25 17:55:30|194.1|191.7|194.1|191.7|194.1|191.7|194|191.6|0
1648230940000|2022-03-25 17:55:40|194.05|191.65|194.2|191.8|194.2|191.8|194|191.6|0
1648230950000|2022-03-25 17:55:50|194.3|191.9|194.3|191.9|194.3|191.9|194.3|191.9|0
1648230970000|2022-03-25 17:56:10|194.2|191.8|194.1|191.7|194.2|191.8|194.1|191.7|0
1648230980000|2022-03-25 17:56:20|194.3|191.9|194.3|191.9|194.3|191.9|194.3|191.9|0
1648230990000|2022-03-25 17:56:30|194.41|192.01|194.41|192.01|194.41|192.01|194.41|192.01|0
1648231000000|2022-03-25 17:56:40|194.61|192.21|194.61|192.21|194.72|192.32|194.61|192.21|0
1648231010000|2022-03-25 17:56:50|194.72|192.32|194.72|192.32|194.72|192.32|194.61|192.21|0
1648231020000|2022-03-25 17:57:00|194.92|192.52|195.13|192.73|195.13|192.73|194.92|192.52|0
1648231030000|2022-03-25 17:57:10|195.23|192.83|194.92|192.52|195.23|192.83|194.87|192.47|0
1648231040000|2022-03-25 17:57:20|194.82|192.42|195.03|192.63|195.03|192.63|194.82|192.42|0
1648231050000|2022-03-25 17:57:30|195.13|192.73|195.23|192.83|195.23|192.83|195.13|192.73|0
1648231060000|2022-03-25 17:57:40|195.13|192.73|195.13|192.73|195.13|192.73|195.03|192.63|0
1648231070000|2022-03-25 17:57:50|195.34|192.94|195.03|192.63|195.34|192.94|195.03|192.63|0
1648231080000|2022-03-25 17:58:00|195.13|192.73|195.34|192.94|195.34|192.94|195.08|192.68|0
1648231090000|2022-03-25 17:58:10|195.44|193.04|195.34|192.94|195.44|193.04|195.34|192.94|0
1648231100000|2022-03-25 17:58:20|195.44|193.04|195.54|193.14|195.54|193.14|195.44|193.04|0
1648231110000|2022-03-25 17:58:30|195.75|193.35|195.85|193.45|195.85|193.45|195.75|193.35|0
1648231120000|2022-03-25 17:58:40|195.96|193.56|195.85|193.45|195.96|193.56|195.85|193.45|0
1648231130000|2022-03-25 17:58:50|195.96|193.56|195.96|193.56|195.96|193.56|195.85|193.45|0
1648231140000|2022-03-25 17:59:00|195.85|193.45|195.9|193.5|195.96|193.56|195.85|193.45|0
1648231150000|2022-03-25 17:59:10|195.85|193.45|195.85|193.45|195.85|193.45|195.75|193.35|0
1648231160000|2022-03-25 17:59:20|195.75|193.35|195.85|193.45|195.85|193.45|195.75|193.35|0
1648231170000|2022-03-25 17:59:30|195.96|193.56|196.06|193.66|196.16|193.76|195.96|193.56|0
1648231180000|2022-03-25 17:59:40|195.96|193.56|195.54|193.14|195.96|193.56|195.54|193.14|0
1648231190000|2022-03-25 17:59:50|195.65|193.25|195.85|193.45|195.85|193.45|195.65|193.25|0
1648231200000|2022-03-25 18:00:00|195.96|193.56|195.44|193.04|195.96|193.56|195.44|193.04|0
1648231210000|2022-03-25 18:00:10|195.34|192.94|195.23|192.83|195.34|192.94|195.03|192.63|0
1648231220000|2022-03-25 18:00:20|195.34|192.94|195.54|193.14|195.54|193.14|195.23|192.83|0
1648231230000|2022-03-25 18:00:30|195.9|193.5|195.75|193.35|195.9|193.5|195.75|193.35|0
1648231240000|2022-03-25 18:00:40|195.96|193.56|195.34|192.94|195.96|193.56|195.23|192.83|0
1648231250000|2022-03-25 18:00:50|195.13|192.73|195.65|193.25|195.65|193.25|195.13|192.73|0
1648231260000|2022-03-25 18:01:00|195.54|193.14|195.65|193.25|195.65|193.25|195.54|193.14|0
1648231270000|2022-03-25 18:01:10|195.75|193.35|195.8|193.4|195.8|193.4|195.75|193.35|0
1648231280000|2022-03-25 18:01:20|195.85|193.45|196.16|193.76|196.16|193.76|195.85|193.45|0
1648231290000|2022-03-25 18:01:30|196.11|193.71|196.16|193.76|196.16|193.76|196.11|193.71|0
1648231300000|2022-03-25 18:01:40|196.27|193.87|196.27|193.87|196.37|193.97|196.27|193.87|0
1648231310000|2022-03-25 18:01:50|196.16|193.76|196.16|193.76|196.16|193.76|196.06|193.66|0
1648231320000|2022-03-25 18:02:00|196.06|193.66|195.96|193.56|196.06|193.66|195.96|193.56|0
1648231330000|2022-03-25 18:02:10|196.06|193.66|196.21|193.81|196.27|193.87|196.06|193.66|0
1648231340000|2022-03-25 18:02:20|196.27|193.87|196.06|193.66|196.27|193.87|195.96|193.56|0
1648231350000|2022-03-25 18:02:30|196.16|193.76|196.06|193.66|196.16|193.76|196.06|193.66|0
1648231360000|2022-03-25 18:02:40|196.01|193.61|196.16|193.76|196.27|193.87|196.01|193.61|0
1648231370000|2022-03-25 18:02:50|196.27|193.87|196.27|193.87|196.27|193.87|196.16|193.76|0
1648231380000|2022-03-25 18:03:00|196.37|193.97|196.58|194.18|196.58|194.18|196.37|193.97|0
1648231390000|2022-03-25 18:03:10|196.47|194.07|196.37|193.97|196.47|194.07|196.27|193.87|0
1648231400000|2022-03-25 18:03:20|196.47|194.07|196.68|194.28|196.68|194.28|196.37|193.97|0
1648231410000|2022-03-25 18:03:30|196.79|194.39|196.99|194.59|196.99|194.59|196.79|194.39|0
1648231420000|2022-03-25 18:03:40|196.89|194.49|196.79|194.39|196.89|194.49|196.58|194.18|0
1648231430000|2022-03-25 18:03:50|196.68|194.28|196.79|194.39|196.79|194.39|196.68|194.28|0
1648231440000|2022-03-25 18:04:00|196.89|194.49|197.2|194.8|197.2|194.8|196.89|194.49|0
1648231450000|2022-03-25 18:04:10|197.1|194.7|196.79|194.39|197.1|194.7|196.79|194.39|0
1648231460000|2022-03-25 18:04:20|196.89|194.49|196.89|194.49|196.89|194.49|196.89|194.49|0
1648231470000|2022-03-25 18:04:30|196.99|194.59|196.79|194.39|196.99|194.59|196.79|194.39|0
1648231480000|2022-03-25 18:04:40|196.68|194.28|196.68|194.28|196.79|194.39|196.68|194.28|0
1648231490000|2022-03-25 18:04:50|196.79|194.39|196.79|194.39|196.79|194.39|196.68|194.28|0
1648231500000|2022-03-25 18:05:00|196.89|194.49|196.99|194.59|196.99|194.59|196.79|194.39|0
1648231510000|2022-03-25 18:05:10|196.89|194.49|196.68|194.28|196.89|194.49|196.68|194.28|0
1648231520000|2022-03-25 18:05:20|196.89|194.49|196.89|194.49|196.89|194.49|196.79|194.39|0
1648231530000|2022-03-25 18:05:30|196.99|194.59|197.1|194.7|197.1|194.7|196.99|194.59|0
1648231540000|2022-03-25 18:05:40|197.3|194.9|197.1|194.7|197.3|194.9|197.1|194.7|0
1648231550000|2022-03-25 18:05:50|197.3|194.9|197.3|194.9|197.3|194.9|197.1|194.7|0
1648231560000|2022-03-25 18:06:00|197.41|195.01|197.51|195.11|197.62|195.22|197.41|195.01|0
1648231570000|2022-03-25 18:06:10|197.41|195.01|197.3|194.9|197.41|195.01|197.2|194.8|0
1648231580000|2022-03-25 18:06:20|197.2|194.8|197.2|194.8|197.2|194.8|197.2|194.8|0
1648231590000|2022-03-25 18:06:30|197.1|194.7|197.3|194.9|197.3|194.9|196.99|194.59|0
1648231600000|2022-03-25 18:06:40|197.41|195.01|197.51|195.11|197.51|195.11|197.41|195.01|0
1648231610000|2022-03-25 18:06:50|197.41|195.01|197.62|195.22|197.62|195.22|197.41|195.01|0
1648231620000|2022-03-25 18:07:00|197.51|195.11|197.41|195.01|197.62|195.22|197.41|195.01|0
1648231630000|2022-03-25 18:07:10|197.51|195.11|197.51|195.11|197.51|195.11|197.41|195.01|0
1648231640000|2022-03-25 18:07:20|197.62|195.22|197.62|195.22|197.62|195.22|197.51|195.11|0
1648231650000|2022-03-25 18:07:30|197.56|195.16|197.72|195.32|197.72|195.32|197.56|195.16|0
1648231660000|2022-03-25 18:07:40|197.62|195.22|197.62|195.22|197.62|195.22|197.51|195.11|0
1648231670000|2022-03-25 18:07:50|197.72|195.32|197.62|195.22|197.72|195.32|197.62|195.22|0
1648231680000|2022-03-25 18:08:00|197.1|194.7|196.99|194.59|197.1|194.7|196.99|194.59|0
1648231690000|2022-03-25 18:08:10|196.89|194.49|197.3|194.9|197.3|194.9|196.89|194.49|0
1648231700000|2022-03-25 18:08:20|197.2|194.8|197.1|194.7|197.2|194.8|196.99|194.59|0
1648231710000|2022-03-25 18:08:30|196.99|194.59|196.89|194.49|196.99|194.59|196.89|194.49|0
1648231720000|2022-03-25 18:08:40|196.99|194.59|196.89|194.49|196.99|194.59|196.89|194.49|0
1648231730000|2022-03-25 18:08:50|196.78|194.38|196.94|194.54|196.99|194.59|196.78|194.38|0
1648231740000|2022-03-25 18:09:00|196.99|194.59|197.1|194.7|197.15|194.75|196.89|194.49|0
1648231750000|2022-03-25 18:09:10|196.99|194.59|196.94|194.54|196.99|194.59|196.89|194.49|0
1648231760000|2022-03-25 18:09:20|196.89|194.49|196.89|194.49|196.99|194.59|196.89|194.49|0
1648231770000|2022-03-25 18:09:30|196.78|194.38|196.99|194.59|196.99|194.59|196.78|194.38|0
1648231780000|2022-03-25 18:09:40|197.04|194.64|197.3|194.9|197.3|194.9|197.04|194.64|0
1648231790000|2022-03-25 18:09:50|197.41|195.01|197.46|195.06|197.46|195.06|197.3|194.9|0
1648231800000|2022-03-25 18:10:00|197.62|195.22|197.93|195.53|197.93|195.53|197.62|195.22|0
1648231810000|2022-03-25 18:10:10|197.82|195.42|197.82|195.42|197.93|195.53|197.72|195.32|0
1648231820000|2022-03-25 18:10:20|197.62|195.22|197.51|195.11|197.62|195.22|197.51|195.11|0
1648231830000|2022-03-25 18:10:30|197.62|195.22|197.56|195.16|197.62|195.22|197.51|195.11|0
1648231840000|2022-03-25 18:10:40|197.3|194.9|197.04|194.64|197.3|194.9|197.04|194.64|0
1648231850000|2022-03-25 18:10:50|196.99|194.59|196.78|194.38|196.99|194.59|196.78|194.38|0
1648231860000|2022-03-25 18:11:00|196.68|194.28|196.68|194.28|196.68|194.28|196.58|194.18|0
1648231880000|2022-03-25 18:11:20|196.78|194.38|196.37|193.97|196.78|194.38|196.37|193.97|0
1648231890000|2022-03-25 18:11:30|196.58|194.18|196.58|194.18|196.58|194.18|196.47|194.07|0
1648231900000|2022-03-25 18:11:40|196.47|194.07|196.58|194.18|196.58|194.18|196.47|194.07|0
1648231910000|2022-03-25 18:11:50|196.47|194.07|196.57|194.17|196.57|194.17|196.47|194.07|0
1648231920000|2022-03-25 18:12:00|196.37|193.97|196.16|193.76|196.37|193.97|196.16|193.76|0
1648231930000|2022-03-25 18:12:10|196.26|193.86|196.37|193.97|196.37|193.97|196.26|193.86|0
1648231940000|2022-03-25 18:12:20|196.47|194.07|196.47|194.07|196.57|194.17|196.37|193.97|0
1648231950000|2022-03-25 18:12:30|196.57|194.17|196.57|194.17|196.57|194.17|196.57|194.17|0
1648231960000|2022-03-25 18:12:40|196.47|194.07|196.78|194.38|196.78|194.38|196.47|194.07|0
1648231970000|2022-03-25 18:12:50|196.89|194.49|196.78|194.38|196.89|194.49|196.78|194.38|0
1648231980000|2022-03-25 18:13:00|196.68|194.28|196.78|194.38|196.78|194.38|196.68|194.28|0
1648231990000|2022-03-25 18:13:10|196.57|194.17|196.89|194.49|196.89|194.49|196.57|194.17|0
1648232000000|2022-03-25 18:13:20|196.99|194.59|196.99|194.59|197.09|194.69|196.89|194.49|0
1648232010000|2022-03-25 18:13:30|197.09|194.69|196.94|194.54|197.09|194.69|196.94|194.54|0
1648232020000|2022-03-25 18:13:40|196.99|194.59|196.99|194.59|197.09|194.69|196.99|194.59|0
1648232030000|2022-03-25 18:13:50|196.89|194.49|196.89|194.49|196.99|194.59|196.89|194.49|0
1648232040000|2022-03-25 18:14:00|196.68|194.28|196.78|194.38|196.78|194.38|196.57|194.17|0
1648232050000|2022-03-25 18:14:10|196.89|194.49|196.57|194.17|196.89|194.49|196.57|194.17|0
1648232060000|2022-03-25 18:14:20|196.68|194.28|196.78|194.38|196.78|194.38|196.68|194.28|0
1648232070000|2022-03-25 18:14:30|196.83|194.43|196.89|194.49|196.89|194.49|196.83|194.43|0
1648232080000|2022-03-25 18:14:40|196.99|194.59|196.89|194.49|196.99|194.59|196.89|194.49|0
1648232090000|2022-03-25 18:14:50|196.99|194.59|196.99|194.59|196.99|194.59|196.89|194.49|0
1648232100000|2022-03-25 18:15:00|197.09|194.69|196.99|194.59|197.09|194.69|196.99|194.59|0
1648232110000|2022-03-25 18:15:10|197.2|194.8|197.2|194.8|197.2|194.8|197.2|194.8|0
1648232120000|2022-03-25 18:15:20|197.09|194.69|196.68|194.28|197.09|194.69|196.68|194.28|0
1648232130000|2022-03-25 18:15:30|196.78|194.38|196.94|194.54|196.94|194.54|196.78|194.38|0
1648232140000|2022-03-25 18:15:40|196.89|194.49|196.99|194.59|197.09|194.69|196.89|194.49|0
1648232150000|2022-03-25 18:15:50|197.2|194.8|197.41|195.01|197.41|195.01|197.2|194.8|0
1648232160000|2022-03-25 18:16:00|197.46|195.06|197.41|195.01|197.46|195.06|197.41|195.01|0
1648232170000|2022-03-25 18:16:10|197.51|195.11|197.3|194.9|197.51|195.11|197.3|194.9|0
1648232180000|2022-03-25 18:16:20|197.51|195.11|197.41|195.01|197.51|195.11|197.41|195.01|0
1648232190000|2022-03-25 18:16:30|197.51|195.11|197.41|195.01|197.51|195.11|197.3|194.9|0
1648232200000|2022-03-25 18:16:40|197.51|195.11|197.51|195.11|197.51|195.11|197.51|195.11|0
1648232210000|2022-03-25 18:16:50|197.45|195.05|197.3|194.9|197.45|195.05|197.3|194.9|0
1648232220000|2022-03-25 18:17:00|197.4|195|197.51|195.11|197.51|195.11|197.4|195|0
1648232230000|2022-03-25 18:17:10|197.4|195|197.2|194.8|197.4|195|197.2|194.8|0
1648232240000|2022-03-25 18:17:20|197.14|194.74|196.88|194.48|197.14|194.74|196.88|194.48|0
1648232250000|2022-03-25 18:17:30|196.78|194.38|196.83|194.43|196.83|194.43|196.78|194.38|0
1648232260000|2022-03-25 18:17:40|196.78|194.38|196.99|194.59|196.99|194.59|196.78|194.38|0
1648232270000|2022-03-25 18:17:50|196.88|194.48|196.99|194.59|196.99|194.59|196.88|194.48|0
1648232280000|2022-03-25 18:18:00|196.88|194.48|196.78|194.38|196.88|194.48|196.78|194.38|0
1648232290000|2022-03-25 18:18:10|196.88|194.48|196.68|194.28|196.88|194.48|196.57|194.17|0
1648232300000|2022-03-25 18:18:20|196.78|194.38|196.57|194.17|196.88|194.48|196.57|194.17|0
1648232310000|2022-03-25 18:18:30|196.68|194.28|196.57|194.17|196.68|194.28|196.47|194.07|0
1648232320000|2022-03-25 18:18:40|196.52|194.12|196.57|194.17|196.57|194.17|196.36|193.96|0
1648232330000|2022-03-25 18:18:50|196.36|193.96|196.57|194.17|196.57|194.17|196.36|193.96|0
1648232340000|2022-03-25 18:19:00|196.52|194.12|196.36|193.96|196.52|194.12|196.36|193.96|0
1648232350000|2022-03-25 18:19:10|196.47|194.07|196.36|193.96|196.47|194.07|196.36|193.96|0
1648232360000|2022-03-25 18:19:20|196.26|193.86|196.26|193.86|196.36|193.96|196.26|193.86|0
1648232370000|2022-03-25 18:19:30|196.36|193.96|196.36|193.96|196.36|193.96|196.26|193.86|0
1648232380000|2022-03-25 18:19:40|196.16|193.76|196.21|193.81|196.26|193.86|196.16|193.76|0
1648232390000|2022-03-25 18:19:50|196.05|193.65|196|193.6|196.05|193.65|195.95|193.55|0
1648232400000|2022-03-25 18:20:00|196.16|193.76|196.16|193.76|196.26|193.86|196.16|193.76|0
1648232410000|2022-03-25 18:20:10|196.05|193.65|196.47|194.07|196.47|194.07|196.05|193.65|0
1648232420000|2022-03-25 18:20:20|196.36|193.96|196.57|194.17|196.57|194.17|196.36|193.96|0
1648232430000|2022-03-25 18:20:30|196.68|194.28|196.68|194.28|196.78|194.38|196.57|194.17|0
1648232440000|2022-03-25 18:20:40|196.78|194.38|196.62|194.22|196.78|194.38|196.62|194.22|0
1648232450000|2022-03-25 18:20:50|196.68|194.28|196.52|194.12|196.68|194.28|196.52|194.12|0
1648232460000|2022-03-25 18:21:00|196.57|194.17|196.47|194.07|196.57|194.17|196.36|193.96|0
1648232470000|2022-03-25 18:21:10|196.26|193.86|196.99|194.59|196.99|194.59|196.26|193.86|0
1648232480000|2022-03-25 18:21:20|197.09|194.69|196.88|194.48|197.09|194.69|196.88|194.48|0
1648232490000|2022-03-25 18:21:30|196.78|194.38|196.47|194.07|196.78|194.38|196.47|194.07|0
1648232500000|2022-03-25 18:21:40|196.36|193.96|196.47|194.07|196.47|194.07|196.36|193.96|0
1648232510000|2022-03-25 18:21:50|196.36|193.96|196.36|193.96|196.36|193.96|196.26|193.86|0
1648232520000|2022-03-25 18:22:00|196.47|194.07|196.57|194.17|196.57|194.17|196.36|193.96|0
1648232530000|2022-03-25 18:22:10|196.47|194.07|196.47|194.07|196.57|194.17|196.47|194.07|0
1648232540000|2022-03-25 18:22:20|196.57|194.17|196.78|194.38|196.88|194.48|196.57|194.17|0
1648232550000|2022-03-25 18:22:30|196.88|194.48|196.67|194.27|196.88|194.48|196.67|194.27|0
1648232560000|2022-03-25 18:22:40|196.78|194.38|196.78|194.38|196.78|194.38|196.78|194.38|0
1648232570000|2022-03-25 18:22:50|196.88|194.48|196.78|194.38|196.88|194.48|196.67|194.27|0
1648232580000|2022-03-25 18:23:00|196.67|194.27|196.57|194.17|196.67|194.27|196.57|194.17|0
1648232590000|2022-03-25 18:23:10|196.67|194.27|196.52|194.12|196.67|194.27|196.52|194.12|0
1648232600000|2022-03-25 18:23:20|196.47|194.07|196.62|194.22|196.67|194.27|196.47|194.07|0
1648232610000|2022-03-25 18:23:30|196.67|194.27|196.67|194.27|196.67|194.27|196.57|194.17|0
1648232620000|2022-03-25 18:23:40|196.78|194.38|196.88|194.48|196.88|194.48|196.78|194.38|0
1648232630000|2022-03-25 18:23:50|196.67|194.27|196.47|194.07|196.67|194.27|196.47|194.07|0
1648232640000|2022-03-25 18:24:00|196.57|194.17|196.36|193.96|196.67|194.27|196.36|193.96|0
1648232650000|2022-03-25 18:24:10|196.47|194.07|196.57|194.17|196.57|194.17|196.47|194.07|0
1648232660000|2022-03-25 18:24:20|196.67|194.27|196.67|194.27|196.78|194.38|196.67|194.27|0
1648232670000|2022-03-25 18:24:30|196.78|194.38|196.78|194.38|196.78|194.38|196.72|194.32|0
1648232680000|2022-03-25 18:24:40|196.67|194.27|196.72|194.32|196.72|194.32|196.67|194.27|0
1648232690000|2022-03-25 18:24:50|196.88|194.48|196.78|194.38|196.88|194.48|196.78|194.38|0
1648232700000|2022-03-25 18:25:00|196.88|194.48|196.78|194.38|196.88|194.48|196.78|194.38|0
1648232710000|2022-03-25 18:25:10|196.67|194.27|196.67|194.27|196.67|194.27|196.47|194.07|0
1648232720000|2022-03-25 18:25:20|196.78|194.38|196.78|194.38|196.78|194.38|196.78|194.38|0
1648232730000|2022-03-25 18:25:30|196.67|194.27|196.67|194.27|196.67|194.27|196.67|194.27|0
1648232740000|2022-03-25 18:25:40|196.62|194.22|196.62|194.22|196.67|194.27|196.57|194.17|0
1648232750000|2022-03-25 18:25:50|196.57|194.17|196.52|194.12|196.57|194.17|196.52|194.12|0
1648232760000|2022-03-25 18:26:00|196.47|194.07|196.36|193.96|196.47|194.07|196.26|193.86|0
1648232770000|2022-03-25 18:26:10|196.47|194.07|196.47|194.07|196.57|194.17|196.36|193.96|0
1648232780000|2022-03-25 18:26:20|196.57|194.17|196.67|194.27|196.67|194.27|196.57|194.17|0
1648232790000|2022-03-25 18:26:30|196.78|194.38|196.78|194.38|196.88|194.48|196.78|194.38|0
1648232800000|2022-03-25 18:26:40|196.99|194.59|196.99|194.59|196.99|194.59|196.99|194.59|0
1648232810000|2022-03-25 18:26:50|196.88|194.48|196.99|194.59|196.99|194.59|196.88|194.48|0
1648232820000|2022-03-25 18:27:00|196.88|194.48|197.19|194.79|197.19|194.79|196.78|194.38|0
1648232830000|2022-03-25 18:27:10|197.3|194.9|197.19|194.79|197.3|194.9|197.19|194.79|0
1648232840000|2022-03-25 18:27:20|196.88|194.48|197.09|194.69|197.09|194.69|196.88|194.48|0
1648232850000|2022-03-25 18:27:30|197.19|194.79|197.09|194.69|197.19|194.79|197.09|194.69|0
1648232860000|2022-03-25 18:27:40|196.98|194.58|196.93|194.53|196.98|194.58|196.93|194.53|0
1648232870000|2022-03-25 18:27:50|196.98|194.58|197.3|194.9|197.3|194.9|196.98|194.58|0
1648232880000|2022-03-25 18:28:00|197.4|195|197.61|195.21|197.61|195.21|197.4|195|0
1648232890000|2022-03-25 18:28:10|197.82|195.42|197.19|194.79|197.82|195.42|197.19|194.79|0
1648232900000|2022-03-25 18:28:20|197.4|195|197.3|194.9|197.4|195|197.3|194.9|0
1648232910000|2022-03-25 18:28:30|197.19|194.79|197.09|194.69|197.3|194.9|197.09|194.69|0
1648232920000|2022-03-25 18:28:40|196.98|194.58|197.09|194.69|197.09|194.69|196.98|194.58|0
1648232930000|2022-03-25 18:28:50|196.98|194.58|197.19|194.79|197.19|194.79|196.98|194.58|0
1648232940000|2022-03-25 18:29:00|197.09|194.69|197.3|194.9|197.3|194.9|197.09|194.69|0
1648232950000|2022-03-25 18:29:10|197.4|195|197.4|195|197.5|195.1|197.4|195|0
1648232960000|2022-03-25 18:29:20|197.61|195.21|197.61|195.21|197.61|195.21|197.61|195.21|0
1648232970000|2022-03-25 18:29:30|197.3|194.9|197.4|195|197.4|195|197.3|194.9|0
1648232980000|2022-03-25 18:29:40|197.45|195.05|197.5|195.1|197.5|195.1|197.45|195.05|0
1648232990000|2022-03-25 18:29:50|197.55|195.15|197.4|195|197.61|195.21|197.4|195|0
1648233000000|2022-03-25 18:30:00|197.5|195.1|197.92|195.52|197.92|195.52|197.5|195.1|0
1648233010000|2022-03-25 18:30:10|198.03|195.63|197.92|195.52|198.03|195.63|197.92|195.52|0
1648233020000|2022-03-25 18:30:20|197.71|195.31|197.82|195.42|197.92|195.52|197.71|195.31|0
1648233030000|2022-03-25 18:30:30|198.03|195.63|198.23|195.83|198.23|195.83|197.92|195.52|0
1648233040000|2022-03-25 18:30:40|198.13|195.73|197.92|195.52|198.13|195.73|197.92|195.52|0
1648233050000|2022-03-25 18:30:50|198.03|195.63|198.13|195.73|198.13|195.73|198.03|195.63|0
1648233060000|2022-03-25 18:31:00|198.44|196.04|198.49|196.09|198.65|196.25|198.44|196.04|0
1648233070000|2022-03-25 18:31:10|198.65|196.25|198.76|196.36|198.76|196.36|198.65|196.25|0
1648233080000|2022-03-25 18:31:20|198.86|196.46|198.76|196.36|198.86|196.46|198.76|196.36|0
1648233090000|2022-03-25 18:31:30|198.65|196.25|198.65|196.25|198.65|196.25|198.55|196.15|0
1648233100000|2022-03-25 18:31:40|198.55|196.15|198.55|196.15|198.55|196.15|198.44|196.04|0
1648233110000|2022-03-25 18:31:50|198.34|195.94|198.65|196.25|198.65|196.25|198.34|195.94|0
1648233120000|2022-03-25 18:32:00|198.55|196.15|198.65|196.25|198.65|196.25|198.44|196.04|0
1648233130000|2022-03-25 18:32:10|198.55|196.15|198.02|195.62|198.55|196.15|198.02|195.62|0
1648233140000|2022-03-25 18:32:20|197.92|195.52|197.92|195.52|197.92|195.52|197.92|195.52|0
1648233150000|2022-03-25 18:32:30|198.13|195.73|198.02|195.62|198.13|195.73|197.92|195.52|0
1648233160000|2022-03-25 18:32:40|198.13|195.73|198.02|195.62|198.13|195.73|197.97|195.57|0
1648233170000|2022-03-25 18:32:50|198.07|195.67|197.92|195.52|198.07|195.67|197.92|195.52|0
1648233180000|2022-03-25 18:33:00|197.82|195.42|197.61|195.21|197.82|195.42|197.5|195.1|0
1648233190000|2022-03-25 18:33:10|197.55|195.15|197.61|195.21|197.71|195.31|197.55|195.15|0
1648233200000|2022-03-25 18:33:20|197.82|195.42|197.45|195.05|197.82|195.42|197.45|195.05|0
1648233210000|2022-03-25 18:33:30|197.4|195|197.61|195.21|197.61|195.21|197.4|195|0
1648233220000|2022-03-25 18:33:40|197.5|195.1|197.55|195.15|197.71|195.31|197.5|195.1|0
1648233230000|2022-03-25 18:33:50|197.61|195.21|197.66|195.26|197.66|195.26|197.5|195.1|0
1648233240000|2022-03-25 18:34:00|197.61|195.21|197.82|195.42|197.82|195.42|197.61|195.21|0
1648233250000|2022-03-25 18:34:10|197.92|195.52|197.97|195.57|197.97|195.57|197.82|195.42|0
1648233260000|2022-03-25 18:34:20|198.02|195.62|198.44|196.04|198.44|196.04|198.02|195.62|0
1648233270000|2022-03-25 18:34:30|198.34|195.94|198.13|195.73|198.34|195.94|198.02|195.62|0
1648233280000|2022-03-25 18:34:40|198.02|195.62|198.02|195.62|198.13|195.73|198.02|195.62|0
1648233290000|2022-03-25 18:34:50|197.97|195.57|197.92|195.52|197.97|195.57|197.92|195.52|0
1648233300000|2022-03-25 18:35:00|197.82|195.42|197.71|195.31|197.87|195.47|197.71|195.31|0
1648233310000|2022-03-25 18:35:10|197.4|195|197.29|194.89|197.4|195|197.19|194.79|0
1648233320000|2022-03-25 18:35:20|197.19|194.79|197.29|194.89|197.29|194.89|197.19|194.79|0
1648233330000|2022-03-25 18:35:30|197.4|195|197.71|195.31|197.71|195.31|197.29|194.89|0
1648233350000|2022-03-25 18:35:50|197.61|195.21|197.61|195.21|197.61|195.21|197.5|195.1|0
1648233360000|2022-03-25 18:36:00|197.5|195.1|197.55|195.15|197.61|195.21|197.5|195.1|0
1648233370000|2022-03-25 18:36:10|197.5|195.1|197.61|195.21|197.71|195.31|197.5|195.1|0
1648233380000|2022-03-25 18:36:20|197.71|195.31|198.02|195.62|198.02|195.62|197.71|195.31|0
1648233390000|2022-03-25 18:36:30|197.92|195.52|197.81|195.41|197.92|195.52|197.81|195.41|0
1648233400000|2022-03-25 18:36:40|197.71|195.31|197.71|195.31|197.71|195.31|197.66|195.26|0
1648233410000|2022-03-25 18:36:50|197.61|195.21|197.71|195.31|197.71|195.31|197.61|195.21|0
1648233420000|2022-03-25 18:37:00|197.5|195.1|197.61|195.21|197.61|195.21|197.4|195|0
1648233430000|2022-03-25 18:37:10|197.5|195.1|197.71|195.31|197.71|195.31|197.5|195.1|0
1648233440000|2022-03-25 18:37:20|197.92|195.52|197.81|195.41|197.92|195.52|197.81|195.41|0
1648233450000|2022-03-25 18:37:30|197.92|195.52|198.02|195.62|198.02|195.62|197.92|195.52|0
1648233460000|2022-03-25 18:37:40|198.13|195.73|198.23|195.83|198.23|195.83|198.13|195.73|0
1648233470000|2022-03-25 18:37:50|198.34|195.94|198.34|195.94|198.34|195.94|198.34|195.94|0
1648233480000|2022-03-25 18:38:00|198.44|196.04|198.54|196.14|198.54|196.14|198.44|196.04|0
1648233490000|2022-03-25 18:38:10|198.34|195.94|198.23|195.83|198.34|195.94|198.23|195.83|0
1648233500000|2022-03-25 18:38:20|198.13|195.73|198.34|195.94|198.34|195.94|198.13|195.73|0
1648233510000|2022-03-25 18:38:30|198.44|196.04|198.23|195.83|198.44|196.04|198.23|195.83|0
1648233520000|2022-03-25 18:38:40|198.34|195.94|198.13|195.73|198.34|195.94|198.13|195.73|0
1648233530000|2022-03-25 18:38:50|198.23|195.83|198.23|195.83|198.34|195.94|198.23|195.83|0
1648233540000|2022-03-25 18:39:00|198.02|195.62|198.02|195.62|198.23|195.83|198.02|195.62|0
1648233550000|2022-03-25 18:39:10|197.92|195.52|197.81|195.41|198.02|195.62|197.81|195.41|0
1648233560000|2022-03-25 18:39:20|197.71|195.31|197.71|195.31|197.76|195.36|197.71|195.31|0
1648233570000|2022-03-25 18:39:30|197.61|195.21|197.71|195.31|197.71|195.31|197.61|195.21|0
1648233580000|2022-03-25 18:39:40|197.61|195.21|197.71|195.31|197.71|195.31|197.61|195.21|0
1648233590000|2022-03-25 18:39:50|197.6|195.2|197.71|195.31|197.71|195.31|197.6|195.2|0
1648233600000|2022-03-25 18:40:00|197.6|195.2|197.92|195.52|197.92|195.52|197.6|195.2|0
1648233610000|2022-03-25 18:40:10|197.6|195.2|197.6|195.2|197.6|195.2|197.5|195.1|0
1648233620000|2022-03-25 18:40:20|197.5|195.1|197.03|194.63|197.5|195.1|196.88|194.48|0
1648233630000|2022-03-25 18:40:30|197.08|194.68|196.88|194.48|197.29|194.89|196.88|194.48|0
1648233640000|2022-03-25 18:40:40|196.98|194.58|196.77|194.37|196.98|194.58|196.77|194.37|0
1648233650000|2022-03-25 18:40:50|196.88|194.48|196.88|194.48|196.98|194.58|196.88|194.48|0
1648233660000|2022-03-25 18:41:00|197.08|194.68|197.4|195|197.4|195|197.08|194.68|0
1648233670000|2022-03-25 18:41:10|197.34|194.94|197.08|194.68|197.34|194.94|197.08|194.68|0
1648233680000|2022-03-25 18:41:20|196.77|194.37|196.77|194.37|196.88|194.48|196.77|194.37|0
1648233690000|2022-03-25 18:41:30|196.88|194.48|196.98|194.58|196.98|194.58|196.77|194.37|0
1648233700000|2022-03-25 18:41:40|197.19|194.79|197.08|194.68|197.19|194.79|196.98|194.58|0
1648233710000|2022-03-25 18:41:50|196.98|194.58|196.98|194.58|196.98|194.58|196.98|194.58|0
1648233720000|2022-03-25 18:42:00|197.08|194.68|197.4|195|197.4|195|197.08|194.68|0
1648233730000|2022-03-25 18:42:10|197.5|195.1|197.5|195.1|197.5|195.1|197.4|195|0
1648233740000|2022-03-25 18:42:20|197.4|195|197.4|195|197.4|195|197.4|195|0
1648233750000|2022-03-25 18:42:30|197.5|195.1|197.4|195|197.5|195.1|197.4|195|0
1648233760000|2022-03-25 18:42:40|197.34|194.94|197.29|194.89|197.4|195|197.29|194.89|0
1648233770000|2022-03-25 18:42:50|197.5|195.1|197.71|195.31|197.71|195.31|197.5|195.1|0
1648233780000|2022-03-25 18:43:00|197.76|195.36|197.81|195.41|197.81|195.41|197.6|195.2|0
1648233790000|2022-03-25 18:43:10|197.71|195.31|197.92|195.52|197.92|195.52|197.71|195.31|0
1648233800000|2022-03-25 18:43:20|197.71|195.31|197.71|195.31|197.71|195.31|197.71|195.31|0
1648233810000|2022-03-25 18:43:30|197.6|195.2|197.6|195.2|197.6|195.2|197.5|195.1|0
1648233820000|2022-03-25 18:43:40|197.5|195.1|197.6|195.2|197.65|195.25|197.5|195.1|0
1648233830000|2022-03-25 18:43:50|197.55|195.15|197.55|195.15|197.55|195.15|197.55|195.15|0
1648233840000|2022-03-25 18:44:00|197.5|195.1|197.5|195.1|197.71|195.31|197.5|195.1|0
1648233850000|2022-03-25 18:44:10|197.55|195.15|197.65|195.25|197.65|195.25|197.55|195.15|0
1648233860000|2022-03-25 18:44:20|197.5|195.1|197.5|195.1|197.5|195.1|197.5|195.1|0
1648233880000|2022-03-25 18:44:40|197.39|194.99|197.71|195.31|197.71|195.31|197.39|194.99|0
1648233890000|2022-03-25 18:44:50|197.92|195.52|198.02|195.62|198.02|195.62|197.92|195.52|0
1648233900000|2022-03-25 18:45:00|198.12|195.72|198.23|195.83|198.33|195.93|198.12|195.72|0
1648233910000|2022-03-25 18:45:10|198.33|195.93|198.12|195.72|198.33|195.93|198.12|195.72|0
1648233920000|2022-03-25 18:45:20|198.07|195.67|197.81|195.41|198.07|195.67|197.81|195.41|0
1648233930000|2022-03-25 18:45:30|197.92|195.52|198.12|195.72|198.12|195.72|197.92|195.52|0
1648233940000|2022-03-25 18:45:40|198.23|195.83|198.23|195.83|198.33|195.93|198.23|195.83|0
1648233950000|2022-03-25 18:45:50|197.92|195.52|198.02|195.62|198.02|195.62|197.92|195.52|0
1648233960000|2022-03-25 18:46:00|198.12|195.72|198.12|195.72|198.33|195.93|198.12|195.72|0
1648233970000|2022-03-25 18:46:10|198.23|195.83|198.12|195.72|198.23|195.83|197.92|195.52|0
1648233980000|2022-03-25 18:46:20|197.92|195.52|198.02|195.62|198.12|195.72|197.92|195.52|0
1648233990000|2022-03-25 18:46:30|198.17|195.77|198.33|195.93|198.33|195.93|198.17|195.77|0
1648234000000|2022-03-25 18:46:40|198.23|195.83|198.12|195.72|198.23|195.83|198.12|195.72|0
1648234010000|2022-03-25 18:46:50|198.02|195.62|198.33|195.93|198.38|195.98|198.02|195.62|0
1648234020000|2022-03-25 18:47:00|198.44|196.04|198.54|196.14|198.54|196.14|198.44|196.04|0
1648234030000|2022-03-25 18:47:10|198.65|196.25|198.12|195.72|198.65|196.25|198.12|195.72|0
1648234040000|2022-03-25 18:47:20|198.23|195.83|198.02|195.62|198.23|195.83|198.02|195.62|0
1648234050000|2022-03-25 18:47:30|197.81|195.41|197.81|195.41|197.91|195.51|197.81|195.41|0
1648234060000|2022-03-25 18:47:40|197.91|195.51|198.02|195.62|198.02|195.62|197.91|195.51|0
1648234070000|2022-03-25 18:47:50|197.81|195.41|197.81|195.41|197.81|195.41|197.81|195.41|0
1648234080000|2022-03-25 18:48:00|197.91|195.51|197.6|195.2|197.91|195.51|197.6|195.2|0
1648234090000|2022-03-25 18:48:10|197.5|195.1|197.71|195.31|197.71|195.31|197.5|195.1|0
1648234100000|2022-03-25 18:48:20|197.81|195.41|197.81|195.41|197.91|195.51|197.81|195.41|0
1648234110000|2022-03-25 18:48:30|197.6|195.2|197.6|195.2|197.71|195.31|197.6|195.2|0
1648234120000|2022-03-25 18:48:40|197.5|195.1|197.5|195.1|197.5|195.1|197.39|194.99|0
1648234130000|2022-03-25 18:48:50|197.6|195.2|197.6|195.2|197.6|195.2|197.6|195.2|0
1648234140000|2022-03-25 18:49:00|197.5|195.1|197.5|195.1|197.5|195.1|197.39|194.99|0
1648234150000|2022-03-25 18:49:10|197.39|194.99|197.39|194.99|197.6|195.2|197.39|194.99|0
1648234160000|2022-03-25 18:49:20|197.44|195.04|197.29|194.89|197.44|195.04|197.29|194.89|0
1648234170000|2022-03-25 18:49:30|197.5|195.1|197.6|195.2|197.71|195.31|197.5|195.1|0
1648234180000|2022-03-25 18:49:40|197.81|195.41|197.71|195.31|197.81|195.41|197.6|195.2|0
1648234190000|2022-03-25 18:49:50|197.65|195.25|197.71|195.31|197.71|195.31|197.65|195.25|0
1648234200000|2022-03-25 18:50:00|197.91|195.51|197.91|195.51|198.02|195.62|197.91|195.51|0
1648234210000|2022-03-25 18:50:10|198.02|195.62|197.81|195.41|198.02|195.62|197.81|195.41|0
1648234220000|2022-03-25 18:50:20|197.71|195.31|197.6|195.2|197.71|195.31|197.6|195.2|0
1648234240000|2022-03-25 18:50:40|197.71|195.31|197.81|195.41|197.81|195.41|197.71|195.31|0
1648234250000|2022-03-25 18:50:50|197.71|195.31|197.76|195.36|197.76|195.36|197.6|195.2|0
1648234260000|2022-03-25 18:51:00|197.81|195.41|198.02|195.62|198.12|195.72|197.81|195.41|0
1648234270000|2022-03-25 18:51:10|197.81|195.41|197.71|195.31|197.81|195.41|197.5|195.1|0
1648234280000|2022-03-25 18:51:20|197.81|195.41|197.91|195.51|197.91|195.51|197.81|195.41|0
1648234290000|2022-03-25 18:51:30|197.81|195.41|197.81|195.41|197.91|195.51|197.81|195.41|0
1648234300000|2022-03-25 18:51:40|197.7|195.3|197.91|195.51|197.91|195.51|197.7|195.3|0
1648234310000|2022-03-25 18:51:50|198.02|195.62|197.91|195.51|198.02|195.62|197.91|195.51|0
1648234320000|2022-03-25 18:52:00|198.02|195.62|198.12|195.72|198.12|195.72|198.02|195.62|0
1648234330000|2022-03-25 18:52:10|198.23|195.83|198.33|195.93|198.33|195.93|198.23|195.83|0
1648234340000|2022-03-25 18:52:20|198.23|195.83|198.43|196.03|198.43|196.03|198.23|195.83|0
1648234350000|2022-03-25 18:52:30|198.23|195.83|198.23|195.83|198.33|195.93|198.23|195.83|0
1648234360000|2022-03-25 18:52:40|198.33|195.93|198.23|195.83|198.43|196.03|198.23|195.83|0
1648234370000|2022-03-25 18:52:50|198.12|195.72|198.43|196.03|198.43|196.03|198.12|195.72|0
1648234380000|2022-03-25 18:53:00|198.54|196.14|198.43|196.03|198.54|196.14|198.43|196.03|0
1648234390000|2022-03-25 18:53:10|198.28|195.88|198.43|196.03|198.43|196.03|198.28|195.88|0
1648234400000|2022-03-25 18:53:20|198.54|196.14|198.64|196.24|198.64|196.24|198.54|196.14|0
1648234410000|2022-03-25 18:53:30|198.75|196.35|198.64|196.24|198.75|196.35|198.64|196.24|0
1648234420000|2022-03-25 18:53:40|198.96|196.56|199.06|196.66|199.06|196.66|198.96|196.56|0
1648234430000|2022-03-25 18:53:50|198.85|196.45|198.75|196.35|198.85|196.45|198.64|196.24|0
1648234440000|2022-03-25 18:54:00|198.64|196.24|198.85|196.45|198.85|196.45|198.64|196.24|0
1648234450000|2022-03-25 18:54:10|198.96|196.56|198.85|196.45|199.06|196.66|198.85|196.45|0
1648234460000|2022-03-25 18:54:20|198.8|196.4|198.54|196.14|198.85|196.45|198.54|196.14|0
1648234470000|2022-03-25 18:54:30|198.64|196.24|198.75|196.35|198.75|196.35|198.64|196.24|0
1648234480000|2022-03-25 18:54:40|198.64|196.24|198.96|196.56|198.96|196.56|198.64|196.24|0
1648234490000|2022-03-25 18:54:50|199.06|196.66|198.85|196.45|199.06|196.66|198.85|196.45|0
1648234500000|2022-03-25 18:55:00|198.96|196.56|198.96|196.56|198.96|196.56|198.9|196.5|0
1648234510000|2022-03-25 18:55:10|198.85|196.45|198.85|196.45|198.85|196.45|198.75|196.35|0
1648234520000|2022-03-25 18:55:20|199.06|196.66|198.85|196.45|199.06|196.66|198.85|196.45|0
1648234530000|2022-03-25 18:55:30|198.8|196.4|198.85|196.45|198.96|196.56|198.8|196.4|0
1648234540000|2022-03-25 18:55:40|198.96|196.56|198.96|196.56|198.96|196.56|198.96|196.56|0
1648234550000|2022-03-25 18:55:50|199.06|196.66|199.27|196.87|199.38|196.98|199.06|196.66|0
1648234560000|2022-03-25 18:56:00|199.17|196.77|199.17|196.77|199.17|196.77|199.06|196.66|0
1648234570000|2022-03-25 18:56:10|199.06|196.66|198.64|196.24|199.06|196.66|198.64|196.24|0
1648234580000|2022-03-25 18:56:20|198.54|196.14|198.43|196.03|198.54|196.14|198.43|196.03|0
1648234590000|2022-03-25 18:56:30|198.54|196.14|198.64|196.24|198.64|196.24|198.54|196.14|0
1648234600000|2022-03-25 18:56:40|198.54|196.14|198.33|195.93|198.54|196.14|198.33|195.93|0
1648234610000|2022-03-25 18:56:50|198.27|195.87|198.22|195.82|198.27|195.87|198.22|195.82|0
1648234620000|2022-03-25 18:57:00|198.12|195.72|198.17|195.77|198.22|195.82|198.12|195.72|0
1648234630000|2022-03-25 18:57:10|198.12|195.72|198.02|195.62|198.12|195.72|198.02|195.62|0
1648234640000|2022-03-25 18:57:20|197.91|195.51|198.12|195.72|198.12|195.72|197.91|195.51|0
1648234650000|2022-03-25 18:57:30|198.22|195.82|198.22|195.82|198.22|195.82|198.22|195.82|0
1648234660000|2022-03-25 18:57:40|198.33|195.93|198.27|195.87|198.33|195.93|198.27|195.87|0
1648234670000|2022-03-25 18:57:50|198.12|195.72|197.91|195.51|198.12|195.72|197.91|195.51|0
1648234680000|2022-03-25 18:58:00|198.02|195.62|198.12|195.72|198.12|195.72|197.91|195.51|0
1648234690000|2022-03-25 18:58:10|198.22|195.82|198.22|195.82|198.33|195.93|198.22|195.82|0
1648234700000|2022-03-25 18:58:20|198.33|195.93|198.54|196.14|198.54|196.14|198.33|195.93|0
1648234710000|2022-03-25 18:58:30|198.12|195.72|197.81|195.41|198.12|195.72|197.81|195.41|0
1648234720000|2022-03-25 18:58:40|198.12|195.72|198.02|195.62|198.12|195.72|198.02|195.62|0
1648234730000|2022-03-25 18:58:50|198.12|195.72|197.91|195.51|198.12|195.72|197.91|195.51|0
1648234740000|2022-03-25 18:59:00|198.02|195.62|198.33|195.93|198.33|195.93|198.02|195.62|0
1648234750000|2022-03-25 18:59:10|198.12|195.72|198.22|195.82|198.33|195.93|198.12|195.72|0
1648234760000|2022-03-25 18:59:20|198.33|195.93|198.43|196.03|198.54|196.14|198.33|195.93|0
1648234770000|2022-03-25 18:59:30|198.33|195.93|198.64|196.24|198.64|196.24|198.33|195.93|0
1648234780000|2022-03-25 18:59:40|198.69|196.29|198.64|196.24|198.69|196.29|198.64|196.24|0
1648234790000|2022-03-25 18:59:50|198.43|196.03|198.12|195.72|198.43|196.03|198.12|195.72|0
1648234800000|2022-03-25 19:00:00|198.17|195.77|198.33|195.93|198.33|195.93|198.12|195.72|0
1648234810000|2022-03-25 19:00:10|198.43|196.03|198.12|195.72|198.43|196.03|198.12|195.72|0
1648234820000|2022-03-25 19:00:20|198.01|195.61|197.91|195.51|198.12|195.72|197.91|195.51|0
1648234830000|2022-03-25 19:00:30|198.01|195.61|197.81|195.41|198.01|195.61|197.81|195.41|0
1648234840000|2022-03-25 19:00:40|197.6|195.2|197.18|194.78|197.6|195.2|197.18|194.78|0
1648234850000|2022-03-25 19:00:50|196.97|194.57|196.87|194.47|196.97|194.57|196.87|194.47|0
1648234860000|2022-03-25 19:01:00|196.97|194.57|197.08|194.68|197.08|194.68|196.87|194.47|0
1648234870000|2022-03-25 19:01:10|196.97|194.57|196.87|194.47|196.97|194.57|196.87|194.47|0
1648234890000|2022-03-25 19:01:30|196.66|194.26|196.76|194.36|196.76|194.36|196.66|194.26|0
1648234900000|2022-03-25 19:01:40|196.56|194.16|196.25|193.85|196.56|194.16|196.25|193.85|0
1648234910000|2022-03-25 19:01:50|196.19|193.79|195.73|193.33|196.19|193.79|195.73|193.33|0
1648234920000|2022-03-25 19:02:00|197.21|194.81|194.6|192.2|197.73|195.33|194.6|192.2|0
1648234930000|2022-03-25 19:02:10|194.4|192|194.09|191.69|194.4|192|194.03|191.63|0
1648234940000|2022-03-25 19:02:20|193.98|191.58|193.88|191.48|194.09|191.69|193.88|191.48|0
1648234950000|2022-03-25 19:02:30|193.78|191.38|193.67|191.27|193.78|191.38|193.67|191.27|0
1648234960000|2022-03-25 19:02:40|193.57|191.17|193.47|191.07|193.67|191.27|193.47|191.07|0
1648234970000|2022-03-25 19:02:50|193.36|190.96|193.47|191.07|193.47|191.07|193.36|190.96|0
1648234980000|2022-03-25 19:03:00|193.36|190.96|193.16|190.76|193.36|190.96|193.16|190.76|0
1648234990000|2022-03-25 19:03:10|193.26|190.86|193.67|191.27|193.67|191.27|193.26|190.86|0
1648235000000|2022-03-25 19:03:20|193.62|191.22|193.67|191.27|193.67|191.27|193.57|191.17|0
1648235010000|2022-03-25 19:03:30|193.57|191.17|193.78|191.38|193.78|191.38|193.52|191.12|0
1648235020000|2022-03-25 19:03:40|193.98|191.58|193.98|191.58|194.09|191.69|193.88|191.48|0
1648235030000|2022-03-25 19:03:50|193.67|191.27|193.57|191.17|193.67|191.27|193.57|191.17|0
1648235040000|2022-03-25 19:04:00|193.47|191.07|193.78|191.38|193.78|191.38|193.47|191.07|0
1648235050000|2022-03-25 19:04:10|193.88|191.48|193.88|191.48|193.98|191.58|193.82|191.42|0
1648235060000|2022-03-25 19:04:20|194.08|191.68|193.98|191.58|194.08|191.68|193.98|191.58|0
1648235070000|2022-03-25 19:04:30|194.08|191.68|193.88|191.48|194.08|191.68|193.88|191.48|0
1648235080000|2022-03-25 19:04:40|193.98|191.58|194.29|191.89|194.29|191.89|193.98|191.58|0
1648235090000|2022-03-25 19:04:50|194.19|191.79|194.19|191.79|194.29|191.89|194.08|191.68|0
1648235100000|2022-03-25 19:05:00|194.39|191.99|194.29|191.89|194.39|191.99|194.29|191.89|0
1648235110000|2022-03-25 19:05:10|194.39|191.99|194.44|192.04|194.5|192.1|194.39|191.99|0
1648235120000|2022-03-25 19:05:20|194.5|192.1|194.39|191.99|194.6|192.2|194.39|191.99|0
1648235130000|2022-03-25 19:05:30|194.29|191.89|194.5|192.1|194.5|192.1|194.29|191.89|0
1648235140000|2022-03-25 19:05:40|194.39|191.99|194.55|192.15|194.55|192.15|194.39|191.99|0
1648235150000|2022-03-25 19:05:50|194.6|192.2|194.39|191.99|194.6|192.2|194.39|191.99|0
1648235160000|2022-03-25 19:06:00|194.44|192.04|194.39|191.99|194.44|192.04|194.39|191.99|0
1648235170000|2022-03-25 19:06:10|194.29|191.89|194.19|191.79|194.29|191.89|194.19|191.79|0
1648235180000|2022-03-25 19:06:20|194.29|191.89|194.08|191.68|194.29|191.89|194.08|191.68|0
1648235190000|2022-03-25 19:06:30|194.29|191.89|194.29|191.89|194.39|191.99|194.29|191.89|0
1648235200000|2022-03-25 19:06:40|194.19|191.79|194.08|191.68|194.19|191.79|194.08|191.68|0
1648235210000|2022-03-25 19:06:50|194.24|191.84|194.29|191.89|194.29|191.89|194.24|191.84|0
1648235220000|2022-03-25 19:07:00|194.19|191.79|193.77|191.37|194.19|191.79|193.77|191.37|0
1648235230000|2022-03-25 19:07:10|193.57|191.17|193.26|190.86|193.57|191.17|193.26|190.86|0
1648235240000|2022-03-25 19:07:20|192.64|190.24|192.64|190.24|192.85|190.45|192.64|190.24|0
1648235250000|2022-03-25 19:07:30|192.59|190.19|192.02|189.62|192.59|190.19|191.92|189.52|0
1648235260000|2022-03-25 19:07:40|192.13|189.73|192.33|189.93|192.43|190.03|192.13|189.73|0
1648235270000|2022-03-25 19:07:50|192.54|190.14|192.64|190.24|192.64|190.24|192.43|190.03|0
1648235280000|2022-03-25 19:08:00|192.95|190.55|192.74|190.34|192.95|190.55|192.74|190.34|0
1648235290000|2022-03-25 19:08:10|192.64|190.24|192.33|189.93|192.64|190.24|192.33|189.93|0
1648235300000|2022-03-25 19:08:20|192.23|189.83|192.43|190.03|192.43|190.03|192.23|189.83|0
1648235310000|2022-03-25 19:08:30|192.33|189.93|192.33|189.93|192.43|190.03|192.33|189.93|0
1648235320000|2022-03-25 19:08:40|192.43|190.03|192.74|190.34|192.74|190.34|192.43|190.03|0
1648235330000|2022-03-25 19:08:50|192.95|190.55|192.95|190.55|192.95|190.55|192.85|190.45|0
1648235340000|2022-03-25 19:09:00|192.64|190.24|192.64|190.24|192.95|190.55|192.64|190.24|0
1648235350000|2022-03-25 19:09:10|192.74|190.34|192.64|190.24|192.74|190.34|192.54|190.14|0
1648235360000|2022-03-25 19:09:20|192.54|190.14|192.43|190.03|192.54|190.14|192.43|190.03|0
1648235370000|2022-03-25 19:09:30|192.33|189.93|192.85|190.45|192.85|190.45|192.33|189.93|0
1648235380000|2022-03-25 19:09:40|193.05|190.65|192.74|190.34|193.05|190.65|192.74|190.34|0
1648235390000|2022-03-25 19:09:50|192.54|190.14|192.54|190.14|192.54|190.14|192.48|190.08|0
1648235400000|2022-03-25 19:10:00|192.95|190.55|192.85|190.45|192.95|190.55|192.85|190.45|0
1648235410000|2022-03-25 19:10:10|192.95|190.55|192.85|190.45|192.95|190.55|192.85|190.45|0
1648235420000|2022-03-25 19:10:20|192.74|190.34|192.74|190.34|192.74|190.34|192.64|190.24|0
1648235430000|2022-03-25 19:10:30|192.95|190.55|192.74|190.34|193.15|190.75|192.74|190.34|0
1648235440000|2022-03-25 19:10:40|192.95|190.55|192.43|190.03|192.95|190.55|192.43|190.03|0
1648235450000|2022-03-25 19:10:50|192.54|190.14|192.95|190.55|192.95|190.55|192.54|190.14|0
1648235460000|2022-03-25 19:11:00|193.05|190.65|192.85|190.45|193.05|190.65|192.85|190.45|0
1648235470000|2022-03-25 19:11:10|192.95|190.55|193.36|190.96|193.36|190.96|192.95|190.55|0
1648235480000|2022-03-25 19:11:20|193.46|191.06|193.57|191.17|193.57|191.17|193.46|191.06|0
1648235490000|2022-03-25 19:11:30|193.77|191.37|193.57|191.17|193.77|191.37|193.57|191.17|0
1648235500000|2022-03-25 19:11:40|193.67|191.27|193.77|191.37|193.88|191.48|193.67|191.27|0
1648235510000|2022-03-25 19:11:50|193.57|191.17|193.67|191.27|193.77|191.37|193.57|191.17|0
1648235520000|2022-03-25 19:12:00|194.19|191.79|194.19|191.79|194.29|191.89|194.19|191.79|0
1648235530000|2022-03-25 19:12:10|194.5|192.1|194.39|191.99|194.5|192.1|194.39|191.99|0
1648235540000|2022-03-25 19:12:20|194.6|192.2|194.5|192.1|194.6|192.2|194.5|192.1|0
1648235550000|2022-03-25 19:12:30|194.39|191.99|194.6|192.2|194.6|192.2|194.39|191.99|0
1648235560000|2022-03-25 19:12:40|194.5|192.1|194.39|191.99|194.5|192.1|194.39|191.99|0
1648235570000|2022-03-25 19:12:50|194.29|191.89|194.08|191.68|194.29|191.89|194.08|191.68|0
1648235580000|2022-03-25 19:13:00|193.88|191.48|193.82|191.42|193.88|191.48|193.77|191.37|0
1648235590000|2022-03-25 19:13:10|193.88|191.48|193.98|191.58|194.08|191.68|193.88|191.48|0
1648235600000|2022-03-25 19:13:20|194.08|191.68|193.87|191.47|194.08|191.68|193.87|191.47|0
1648235610000|2022-03-25 19:13:30|193.77|191.37|193.67|191.27|193.77|191.37|193.67|191.27|0
1648235620000|2022-03-25 19:13:40|193.57|191.17|193.72|191.32|193.72|191.32|193.46|191.06|0
1648235630000|2022-03-25 19:13:50|193.77|191.37|193.67|191.27|193.77|191.37|193.67|191.27|0
1648235640000|2022-03-25 19:14:00|193.77|191.37|193.67|191.27|193.77|191.37|193.67|191.27|0
1648235650000|2022-03-25 19:14:10|193.57|191.17|193.77|191.37|193.82|191.42|193.57|191.17|0
1648235660000|2022-03-25 19:14:20|193.87|191.47|193.87|191.47|193.98|191.58|193.87|191.47|0
1648235670000|2022-03-25 19:14:30|193.77|191.37|193.77|191.37|193.77|191.37|193.77|191.37|0
1648235680000|2022-03-25 19:14:40|194.08|191.68|194.08|191.68|194.08|191.68|194.08|191.68|0
1648235690000|2022-03-25 19:14:50|194.13|191.73|194.49|192.09|194.49|192.09|194.13|191.73|0
1648235700000|2022-03-25 19:15:00|194.7|192.3|194.81|192.41|194.81|192.41|194.7|192.3|0
1648235710000|2022-03-25 19:15:10|194.8|192.4|194.7|192.3|194.8|192.4|194.7|192.3|0
1648235720000|2022-03-25 19:15:20|194.8|192.4|194.8|192.4|194.91|192.51|194.8|192.4|0
1648235730000|2022-03-25 19:15:30|194.6|192.2|194.75|192.35|194.8|192.4|194.6|192.2|0
1648235740000|2022-03-25 19:15:40|194.7|192.3|194.6|192.2|194.7|192.3|194.49|192.09|0
1648235750000|2022-03-25 19:15:50|194.8|192.4|194.49|192.09|194.8|192.4|194.49|192.09|0
1648235760000|2022-03-25 19:16:00|194.6|192.2|194.29|191.89|194.6|192.2|194.29|191.89|0
1648235770000|2022-03-25 19:16:10|194.39|191.99|194.29|191.89|194.39|191.99|194.18|191.78|0
1648235780000|2022-03-25 19:16:20|194.18|191.78|193.98|191.58|194.18|191.78|193.98|191.58|0
1648235790000|2022-03-25 19:16:30|194.08|191.68|193.98|191.58|194.08|191.68|193.98|191.58|0
1648235800000|2022-03-25 19:16:40|193.87|191.47|193.92|191.52|193.92|191.52|193.87|191.47|0
1648235810000|2022-03-25 19:16:50|193.98|191.58|193.46|191.06|193.98|191.58|193.46|191.06|0
1648235820000|2022-03-25 19:17:00|193.25|190.85|192.64|190.24|193.25|190.85|192.64|190.24|0
1648235830000|2022-03-25 19:17:10|192.53|190.13|192.33|189.93|192.53|190.13|192.33|189.93|0
1648235840000|2022-03-25 19:17:20|192.53|190.13|192.84|190.44|192.84|190.44|192.53|190.13|0
1648235850000|2022-03-25 19:17:30|192.69|190.29|192.95|190.55|192.95|190.55|192.69|190.29|0
1648235860000|2022-03-25 19:17:40|192.84|190.44|192.33|189.93|192.84|190.44|192.12|189.72|0
1648235870000|2022-03-25 19:17:50|192.74|190.34|192.79|190.39|192.84|190.44|192.74|190.34|0
1648235880000|2022-03-25 19:18:00|192.84|190.44|193.15|190.75|193.15|190.75|192.84|190.44|0
1648235890000|2022-03-25 19:18:10|192.95|190.55|192.95|190.55|192.95|190.55|192.84|190.44|0
1648235900000|2022-03-25 19:18:20|193.25|190.85|193.05|190.65|193.36|190.96|193.05|190.65|0
1648235910000|2022-03-25 19:18:30|193.1|190.7|193.05|190.65|193.1|190.7|193.05|190.65|0
1648235920000|2022-03-25 19:18:40|192.95|190.55|193.15|190.75|193.15|190.75|192.95|190.55|0
1648235930000|2022-03-25 19:18:50|193.1|190.7|193.15|190.75|193.15|190.75|193.05|190.65|0
1648235940000|2022-03-25 19:19:00|193.1|190.7|193.36|190.96|193.36|190.96|193.1|190.7|0
1648235950000|2022-03-25 19:19:10|192.95|190.55|192.84|190.44|192.95|190.55|192.74|190.34|0
1648235960000|2022-03-25 19:19:20|193.05|190.65|192.94|190.54|193.15|190.75|192.94|190.54|0
1648235970000|2022-03-25 19:19:30|192.84|190.44|192.43|190.03|192.84|190.44|192.43|190.03|0
1648235980000|2022-03-25 19:19:40|192.74|190.34|192.64|190.24|192.84|190.44|192.64|190.24|0
1648235990000|2022-03-25 19:19:50|192.74|190.34|192.33|189.93|192.74|190.34|192.33|189.93|0
1648236000000|2022-03-25 19:20:00|192.48|190.08|192.33|189.93|192.48|190.08|192.33|189.93|0
1648236010000|2022-03-25 19:20:10|192.22|189.82|192.27|189.87|192.53|190.13|192.22|189.82|0
1648236020000|2022-03-25 19:20:20|192.33|189.93|191.81|189.41|192.33|189.93|191.81|189.41|0
1648236030000|2022-03-25 19:20:30|191.92|189.52|191.4|189|191.92|189.52|191.4|189|0
1648236040000|2022-03-25 19:20:40|191.61|189.21|192.02|189.62|192.02|189.62|191.51|189.11|0
1648236050000|2022-03-25 19:20:50|191.71|189.31|191.61|189.21|191.71|189.31|191.61|189.21|0
1648236060000|2022-03-25 19:21:00|191.3|188.9|191.4|189|191.4|189|191.3|188.9|0
1648236070000|2022-03-25 19:21:10|191.51|189.11|191.51|189.11|191.61|189.21|191.51|189.11|0
1648236080000|2022-03-25 19:21:20|191.3|188.9|190.89|188.49|191.3|188.9|190.89|188.49|0
1648236090000|2022-03-25 19:21:30|190.79|188.39|190.89|188.49|191.1|188.7|190.79|188.39|0
1648236100000|2022-03-25 19:21:40|190.69|188.29|190.74|188.34|190.74|188.34|190.59|188.19|0
1648236110000|2022-03-25 19:21:50|190.84|188.44|190.99|188.59|190.99|188.59|190.84|188.44|0
1648236120000|2022-03-25 19:22:00|191.1|188.7|190.79|188.39|191.3|188.9|190.79|188.39|0
1648236130000|2022-03-25 19:22:10|190.63|188.23|190.69|188.29|190.69|188.29|190.59|188.19|0
1648236140000|2022-03-25 19:22:20|190.79|188.39|190.79|188.39|190.89|188.49|190.79|188.39|0
1648236150000|2022-03-25 19:22:30|190.89|188.49|190.89|188.49|191.1|188.7|190.89|188.49|0
1648236160000|2022-03-25 19:22:40|190.79|188.39|190.59|188.19|190.79|188.39|190.59|188.19|0
1648236170000|2022-03-25 19:22:50|190.48|188.08|190.59|188.19|190.59|188.19|190.48|188.08|0
1648236180000|2022-03-25 19:23:00|190.69|188.29|190.69|188.29|190.69|188.29|190.59|188.19|0
1648236190000|2022-03-25 19:23:10|190.59|188.19|189.92|187.52|190.59|188.19|189.92|187.52|0
1648236200000|2022-03-25 19:23:20|189.97|187.57|189.77|187.37|190.02|187.62|189.77|187.37|0
1648236210000|2022-03-25 19:23:30|189.97|187.57|189.87|187.47|190.07|187.67|189.87|187.47|0
1648236220000|2022-03-25 19:23:40|189.77|187.37|189.97|187.57|190.07|187.67|189.77|187.37|0
1648236230000|2022-03-25 19:23:50|190.07|187.67|190.58|188.18|190.58|188.18|190.07|187.67|0
1648236240000|2022-03-25 19:24:00|190.48|188.08|190.48|188.08|190.58|188.18|190.28|187.88|0
1648236250000|2022-03-25 19:24:10|190.43|188.03|190.48|188.08|190.58|188.18|190.43|188.03|0
1648236260000|2022-03-25 19:24:20|190.89|188.49|190.69|188.29|190.89|188.49|190.69|188.29|0
1648236270000|2022-03-25 19:24:30|190.89|188.49|190.79|188.39|190.89|188.49|190.69|188.29|0
1648236280000|2022-03-25 19:24:40|190.89|188.49|190.99|188.59|190.99|188.59|190.79|188.39|0
1648236290000|2022-03-25 19:24:50|190.89|188.49|191.1|188.7|191.1|188.7|190.89|188.49|0
1648236300000|2022-03-25 19:25:00|191.2|188.8|191.4|189|191.4|189|191.2|188.8|0
1648236310000|2022-03-25 19:25:10|191.3|188.9|191.3|188.9|191.51|189.11|191.3|188.9|0
1648236320000|2022-03-25 19:25:20|191.2|188.8|191.3|188.9|191.3|188.9|191.1|188.7|0
1648236330000|2022-03-25 19:25:30|191.1|188.7|191.2|188.8|191.3|188.9|191.1|188.7|0
1648236340000|2022-03-25 19:25:40|191.04|188.64|191.1|188.7|191.1|188.7|190.99|188.59|0
1648236350000|2022-03-25 19:25:50|191.3|188.9|191.3|188.9|191.3|188.9|191.1|188.7|0
1648236360000|2022-03-25 19:26:00|191.35|188.95|190.79|188.39|191.35|188.95|190.79|188.39|0
1648236370000|2022-03-25 19:26:10|190.69|188.29|190.69|188.29|190.74|188.34|190.69|188.29|0
1648236380000|2022-03-25 19:26:20|190.58|188.18|190.58|188.18|190.69|188.29|190.53|188.13|0
1648236390000|2022-03-25 19:26:30|190.53|188.13|190.38|187.98|190.58|188.18|190.38|187.98|0
1648236400000|2022-03-25 19:26:40|190.28|187.88|190.28|187.88|190.28|187.88|190.07|187.67|0
1648236410000|2022-03-25 19:26:50|190.38|187.98|190.48|188.08|190.48|188.08|190.38|187.98|0
1648236420000|2022-03-25 19:27:00|190.38|187.98|189.87|187.47|190.38|187.98|189.56|187.16|0
1648236430000|2022-03-25 19:27:10|189.71|187.31|189.87|187.47|190.07|187.67|189.71|187.31|0
1648236440000|2022-03-25 19:27:20|190.18|187.78|190.28|187.88|190.28|187.88|190.18|187.78|0
1648236450000|2022-03-25 19:27:30|190.38|187.98|190.33|187.93|190.38|187.98|190.33|187.93|0
1648236460000|2022-03-25 19:27:40|190.18|187.78|190.28|187.88|190.28|187.88|190.18|187.78|0
1648236470000|2022-03-25 19:27:50|190.38|187.98|190.58|188.18|190.58|188.18|190.38|187.98|0
1648236480000|2022-03-25 19:28:00|190.69|188.29|190.28|187.88|190.79|188.39|190.28|187.88|0
1648236490000|2022-03-25 19:28:10|190.38|187.98|189.77|187.37|190.38|187.98|189.77|187.37|0
1648236500000|2022-03-25 19:28:20|189.67|187.27|189.36|186.96|189.67|187.27|189.36|186.96|0
1648236510000|2022-03-25 19:28:30|189.46|187.06|189.46|187.06|189.56|187.16|189.46|187.06|0
1648236520000|2022-03-25 19:28:40|189.36|186.96|189.67|187.27|189.67|187.27|189.36|186.96|0
1648236530000|2022-03-25 19:28:50|189.77|187.37|189.87|187.47|189.87|187.47|189.67|187.27|0
1648236540000|2022-03-25 19:29:00|189.77|187.37|189.46|187.06|189.77|187.37|189.46|187.06|0
1648236550000|2022-03-25 19:29:10|189.36|186.96|188.95|186.55|189.36|186.96|188.95|186.55|0
1648236560000|2022-03-25 19:29:20|189.05|186.65|189.46|187.06|189.46|187.06|189.05|186.65|0
1648236570000|2022-03-25 19:29:30|189.56|187.16|189.56|187.16|189.77|187.37|189.56|187.16|0
1648236580000|2022-03-25 19:29:40|189.46|187.06|188.95|186.55|189.46|187.06|188.95|186.55|0
1648236590000|2022-03-25 19:29:50|189.05|186.65|189.16|186.76|189.26|186.86|189.05|186.65|0
1648236600000|2022-03-25 19:30:00|189.05|186.65|189.66|187.26|189.66|187.26|188.85|186.45|0
1648236610000|2022-03-25 19:30:10|189.1|186.7|189.36|186.96|189.36|186.96|189.1|186.7|0
1648236620000|2022-03-25 19:30:20|189.46|187.06|189.66|187.26|189.66|187.26|189.46|187.06|0
1648236630000|2022-03-25 19:30:30|189.56|187.16|189.66|187.26|189.77|187.37|189.56|187.16|0
1648236640000|2022-03-25 19:30:40|189.77|187.37|189.87|187.47|189.87|187.47|189.77|187.37|0
1648236650000|2022-03-25 19:30:50|189.92|187.52|190.07|187.67|190.07|187.67|189.87|187.47|0
1648236660000|2022-03-25 19:31:00|189.97|187.57|190.17|187.77|190.17|187.77|189.92|187.52|0
1648236670000|2022-03-25 19:31:10|190.07|187.67|189.56|187.16|190.07|187.67|189.56|187.16|0
1648236680000|2022-03-25 19:31:20|189.66|187.26|189.97|187.57|190.17|187.77|189.66|187.26|0
1648236690000|2022-03-25 19:31:30|189.87|187.47|189.56|187.16|189.87|187.47|189.46|187.06|0
1648236700000|2022-03-25 19:31:40|189.61|187.21|189.56|187.16|189.66|187.26|189.56|187.16|0
1648236710000|2022-03-25 19:31:50|189.51|187.11|189.31|186.91|189.51|187.11|189.31|186.91|0
1648236720000|2022-03-25 19:32:00|188.75|186.35|188.49|186.09|188.75|186.35|188.49|186.09|0
1648236730000|2022-03-25 19:32:10|188.24|185.84|188.55|186.15|188.55|186.15|188.24|185.84|0
1648236740000|2022-03-25 19:32:20|188.34|185.94|188.34|185.94|188.34|185.94|188.24|185.84|0
1648236750000|2022-03-25 19:32:30|188.24|185.84|188.24|185.84|188.34|185.94|188.24|185.84|0
1648236760000|2022-03-25 19:32:40|188.19|185.79|188.04|185.64|188.19|185.79|188.04|185.64|0
1648236770000|2022-03-25 19:32:50|187.94|185.54|188.14|185.74|188.14|185.74|187.94|185.54|0
1648236780000|2022-03-25 19:33:00|188.24|185.84|188.04|185.64|188.24|185.84|187.84|185.44|0
1648236790000|2022-03-25 19:33:10|188.34|185.94|188.75|186.35|188.75|186.35|188.34|185.94|0
1648236800000|2022-03-25 19:33:20|188.85|186.45|188.65|186.25|188.85|186.45|188.65|186.25|0
1648236810000|2022-03-25 19:33:30|188.44|186.04|188.65|186.25|188.65|186.25|188.44|186.04|0
1648236820000|2022-03-25 19:33:40|188.85|186.45|188.65|186.25|188.85|186.45|188.65|186.25|0
1648236830000|2022-03-25 19:33:50|188.55|186.15|188.44|186.04|188.55|186.15|188.44|186.04|0
1648236840000|2022-03-25 19:34:00|188.55|186.15|188.85|186.45|188.85|186.45|188.44|186.04|0
1648236850000|2022-03-25 19:34:10|188.65|186.25|188.75|186.35|188.85|186.45|188.65|186.25|0
1648236860000|2022-03-25 19:34:20|188.85|186.45|188.65|186.25|188.85|186.45|188.65|186.25|0
1648236870000|2022-03-25 19:34:30|188.55|186.15|188.75|186.35|188.75|186.35|188.55|186.15|0
1648236880000|2022-03-25 19:34:40|188.95|186.55|189.26|186.86|189.26|186.86|188.95|186.55|0
1648236890000|2022-03-25 19:34:50|189.15|186.75|189.36|186.96|189.46|187.06|189.15|186.75|0
1648236900000|2022-03-25 19:35:00|189.26|186.86|189.36|186.96|189.36|186.96|189.05|186.65|0
1648236910000|2022-03-25 19:35:10|189.15|186.75|188.95|186.55|189.26|186.86|188.95|186.55|0
1648236920000|2022-03-25 19:35:20|189.15|186.75|189.1|186.7|189.15|186.75|188.95|186.55|0
1648236930000|2022-03-25 19:35:30|189.15|186.75|188.85|186.45|189.15|186.75|188.85|186.45|0
1648236940000|2022-03-25 19:35:40|188.95|186.55|189.15|186.75|189.15|186.75|188.75|186.35|0
1648236950000|2022-03-25 19:35:50|189.26|186.86|189.26|186.86|189.36|186.96|189.15|186.75|0
1648236960000|2022-03-25 19:36:00|189.36|186.96|189.46|187.06|189.46|187.06|189.26|186.86|0
1648236970000|2022-03-25 19:36:10|189.76|187.36|190.17|187.77|190.17|187.77|189.76|187.36|0
1648236980000|2022-03-25 19:36:20|190.07|187.67|190.38|187.98|190.38|187.98|190.07|187.67|0
1648236990000|2022-03-25 19:36:30|190.27|187.87|190.48|188.08|190.48|188.08|190.27|187.87|0
1648237000000|2022-03-25 19:36:40|190.38|187.98|190.27|187.87|190.38|187.98|190.07|187.67|0
1648237010000|2022-03-25 19:36:50|190.07|187.67|190.17|187.77|190.22|187.82|190.07|187.67|0
1648237020000|2022-03-25 19:37:00|190.38|187.98|190.48|188.08|190.48|188.08|190.38|187.98|0
1648237030000|2022-03-25 19:37:10|190.68|188.28|190.89|188.49|190.99|188.59|190.68|188.28|0
1648237040000|2022-03-25 19:37:20|190.68|188.28|190.99|188.59|190.99|188.59|190.68|188.28|0
1648237050000|2022-03-25 19:37:30|190.89|188.49|190.78|188.38|190.89|188.49|190.78|188.38|0
1648237060000|2022-03-25 19:37:40|190.07|187.67|189.87|187.47|190.07|187.67|189.87|187.47|0
1648237070000|2022-03-25 19:37:50|189.97|187.57|190.02|187.62|190.02|187.62|189.97|187.57|0
1648237080000|2022-03-25 19:38:00|190.17|187.77|190.58|188.18|190.58|188.18|189.87|187.47|0
1648237090000|2022-03-25 19:38:10|190.78|188.38|190.78|188.38|190.78|188.38|190.78|188.38|0
1648237100000|2022-03-25 19:38:20|190.89|188.49|191.09|188.69|191.09|188.69|190.89|188.49|0
1648237110000|2022-03-25 19:38:30|191.3|188.9|190.58|188.18|191.3|188.9|190.58|188.18|0
1648237120000|2022-03-25 19:38:40|190.68|188.28|190.48|188.08|190.68|188.28|190.48|188.08|0
1648237130000|2022-03-25 19:38:50|190.27|187.87|190.17|187.77|190.27|187.87|189.97|187.57|0
1648237140000|2022-03-25 19:39:00|190.27|187.87|190.17|187.77|190.27|187.87|190.07|187.67|0
1648237150000|2022-03-25 19:39:10|189.97|187.57|190.17|187.77|190.17|187.77|189.97|187.57|0
1648237160000|2022-03-25 19:39:20|189.97|187.57|190.27|187.87|190.27|187.87|189.97|187.57|0
1648237170000|2022-03-25 19:39:30|190.07|187.67|190.27|187.87|190.27|187.87|190.07|187.67|0
1648237180000|2022-03-25 19:39:40|190.17|187.77|189.56|187.16|190.17|187.77|189.56|187.16|0
1648237190000|2022-03-25 19:39:50|189.66|187.26|189.76|187.36|189.76|187.36|189.66|187.26|0
1648237200000|2022-03-25 19:40:00|189.97|187.57|189.97|187.57|189.97|187.57|189.86|187.46|0
1648237210000|2022-03-25 19:40:10|190.17|187.77|190.37|187.97|190.37|187.97|190.17|187.77|0
1648237220000|2022-03-25 19:40:20|190.27|187.87|190.27|187.87|190.27|187.87|190.07|187.67|0
1648237230000|2022-03-25 19:40:30|190.17|187.77|190.37|187.97|190.37|187.97|190.17|187.77|0
1648237240000|2022-03-25 19:40:40|190.68|188.28|190.93|188.53|190.93|188.53|190.58|188.18|0
1648237250000|2022-03-25 19:40:50|190.89|188.49|191.29|188.89|191.29|188.89|190.89|188.49|0
1648237260000|2022-03-25 19:41:00|191.19|188.79|191.04|188.64|191.19|188.79|190.99|188.59|0
1648237270000|2022-03-25 19:41:10|191.19|188.79|191.19|188.79|191.29|188.89|191.19|188.79|0
1648237280000|2022-03-25 19:41:20|191.24|188.84|191.5|189.1|191.5|189.1|191.19|188.79|0
1648237290000|2022-03-25 19:41:30|191.6|189.2|191.7|189.3|191.7|189.3|191.6|189.2|0
1648237300000|2022-03-25 19:41:40|191.81|189.41|191.7|189.3|191.81|189.41|191.6|189.2|0
1648237310000|2022-03-25 19:41:50|191.91|189.51|192.11|189.71|192.11|189.71|191.91|189.51|0
1648237320000|2022-03-25 19:42:00|192.42|190.02|192.63|190.23|192.63|190.23|192.42|190.02|0
1648237330000|2022-03-25 19:42:10|192.42|190.02|192.32|189.92|192.42|190.02|192.22|189.82|0
1648237340000|2022-03-25 19:42:20|192.42|190.02|191.96|189.56|192.42|190.02|191.96|189.56|0
1648237350000|2022-03-25 19:42:30|192.06|189.66|192.73|190.33|192.73|190.33|192.06|189.66|0
1648237360000|2022-03-25 19:42:40|192.94|190.54|192.63|190.23|192.94|190.54|192.53|190.13|0
1648237370000|2022-03-25 19:42:50|192.73|190.33|192.83|190.43|192.94|190.54|192.73|190.33|0
1648237380000|2022-03-25 19:43:00|192.78|190.38|193.14|190.74|193.25|190.85|192.78|190.38|0
1648237390000|2022-03-25 19:43:10|193.04|190.64|193.04|190.64|193.35|190.95|192.94|190.54|0
1648237400000|2022-03-25 19:43:20|193.45|191.05|193.25|190.85|193.45|191.05|193.25|190.85|0
1648237410000|2022-03-25 19:43:30|193.14|190.74|193.14|190.74|193.25|190.85|193.14|190.74|0
1648237420000|2022-03-25 19:43:40|193.04|190.64|193.04|190.64|193.04|190.64|193.04|190.64|0
1648237430000|2022-03-25 19:43:50|192.83|190.43|192.83|190.43|192.94|190.54|192.83|190.43|0
1648237440000|2022-03-25 19:44:00|192.52|190.12|192.83|190.43|192.83|190.43|192.52|190.12|0
1648237450000|2022-03-25 19:44:10|192.63|190.23|192.52|190.12|192.63|190.23|192.52|190.12|0
1648237460000|2022-03-25 19:44:20|192.63|190.23|192.32|189.92|192.63|190.23|192.22|189.82|0
1648237470000|2022-03-25 19:44:30|192.22|189.82|192.11|189.71|192.22|189.82|192.11|189.71|0
1648237480000|2022-03-25 19:44:40|191.91|189.51|191.81|189.41|191.91|189.51|191.7|189.3|0
1648237490000|2022-03-25 19:44:50|191.7|189.3|191.7|189.3|191.81|189.41|191.7|189.3|0
1648237500000|2022-03-25 19:45:00|191.81|189.41|192.11|189.71|192.32|189.92|191.81|189.41|0
1648237510000|2022-03-25 19:45:10|192.32|189.92|192.83|190.43|192.83|190.43|192.32|189.92|0
1648237520000|2022-03-25 19:45:20|192.94|190.54|192.94|190.54|193.24|190.84|192.94|190.54|0
1648237530000|2022-03-25 19:45:30|193.04|190.64|193.04|190.64|193.04|190.64|193.04|190.64|0
1648237540000|2022-03-25 19:45:40|192.94|190.54|193.35|190.95|193.35|190.95|192.94|190.54|0
1648237550000|2022-03-25 19:45:50|193.24|190.84|193.24|190.84|193.35|190.95|193.14|190.74|0
1648237560000|2022-03-25 19:46:00|193.29|190.89|193.04|190.64|193.29|190.89|193.04|190.64|0
1648237570000|2022-03-25 19:46:10|192.94|190.54|193.04|190.64|193.04|190.64|192.94|190.54|0
1648237580000|2022-03-25 19:46:20|193.55|191.15|193.55|191.15|193.55|191.15|193.55|191.15|0
1648237590000|2022-03-25 19:46:30|193.66|191.26|193.45|191.05|193.76|191.36|193.45|191.05|0
1648237600000|2022-03-25 19:46:40|193.35|190.95|193.45|191.05|193.45|191.05|193.35|190.95|0
1648237610000|2022-03-25 19:46:50|193.55|191.15|194.17|191.77|194.17|191.77|193.55|191.15|0
1648237620000|2022-03-25 19:47:00|194.28|191.88|193.45|191.05|194.28|191.88|193.45|191.05|0
1648237630000|2022-03-25 19:47:10|193.55|191.15|193.76|191.36|193.76|191.36|193.55|191.15|0
1648237640000|2022-03-25 19:47:20|193.97|191.57|193.76|191.36|193.97|191.57|193.76|191.36|0
1648237650000|2022-03-25 19:47:30|193.86|191.46|193.66|191.26|193.86|191.46|193.66|191.26|0
1648237660000|2022-03-25 19:47:40|193.45|191.05|193.45|191.05|193.66|191.26|193.35|190.95|0
1648237670000|2022-03-25 19:47:50|193.66|191.26|193.66|191.26|193.76|191.36|193.66|191.26|0
1648237680000|2022-03-25 19:48:00|193.55|191.15|194.33|191.93|194.33|191.93|193.55|191.15|0
1648237690000|2022-03-25 19:48:10|194.59|192.19|194.48|192.08|194.59|192.19|194.38|191.98|0
1648237700000|2022-03-25 19:48:20|194.59|192.19|194.17|191.77|194.59|192.19|194.17|191.77|0
1648237710000|2022-03-25 19:48:30|194.07|191.67|194.38|191.98|194.38|191.98|194.07|191.67|0
1648237720000|2022-03-25 19:48:40|194.48|192.08|194.59|192.19|194.59|192.19|194.48|192.08|0
1648237730000|2022-03-25 19:48:50|194.69|192.29|194.59|192.19|194.69|192.29|194.53|192.13|0
1648237740000|2022-03-25 19:49:00|194.69|192.29|194.74|192.34|194.79|192.39|194.59|192.19|0
1648237750000|2022-03-25 19:49:10|194.59|192.19|195|192.6|195|192.6|194.59|192.19|0
1648237760000|2022-03-25 19:49:20|194.69|192.29|194.48|192.08|194.69|192.29|194.38|191.98|0
1648237770000|2022-03-25 19:49:30|194.59|192.19|194.69|192.29|194.79|192.39|194.59|192.19|0
1648237780000|2022-03-25 19:49:40|194.9|192.5|194.9|192.5|195|192.6|194.9|192.5|0
1648237790000|2022-03-25 19:49:50|195|192.6|195.05|192.65|195.1|192.7|195|192.6|0
1648237800000|2022-03-25 19:50:00|195.1|192.7|195.05|192.65|195.1|192.7|194.48|192.08|0
1648237810000|2022-03-25 19:50:10|195.31|192.91|194.69|192.29|195.31|192.91|194.69|192.29|0
1648237820000|2022-03-25 19:50:20|195|192.6|195.31|192.91|195.31|192.91|195|192.6|0
1648237830000|2022-03-25 19:50:30|195.41|193.01|195.31|192.91|195.41|193.01|195.21|192.81|0
1648237840000|2022-03-25 19:50:40|194.95|192.55|194.69|192.29|194.95|192.55|194.69|192.29|0
1648237850000|2022-03-25 19:50:50|195|192.6|195.41|193.01|195.41|193.01|195|192.6|0
1648237860000|2022-03-25 19:51:00|195.52|193.12|195.93|193.53|195.93|193.53|195.52|193.12|0
1648237870000|2022-03-25 19:51:10|196.25|193.85|195.93|193.53|196.25|193.85|195.93|193.53|0
1648237880000|2022-03-25 19:51:20|196.25|193.85|196.14|193.74|196.25|193.85|195.93|193.53|0
1648237890000|2022-03-25 19:51:30|195.83|193.43|195.52|193.12|195.83|193.43|195.52|193.12|0
1648237900000|2022-03-25 19:51:40|195.31|192.91|195.21|192.81|195.41|193.01|195.21|192.81|0
1648237910000|2022-03-25 19:51:50|195.1|192.7|195.41|193.01|195.41|193.01|195.1|192.7|0
1648237920000|2022-03-25 19:52:00|195.52|193.12|195.83|193.43|195.83|193.43|195.52|193.12|0
1648237930000|2022-03-25 19:52:10|195.93|193.53|196.04|193.64|196.24|193.84|195.93|193.53|0
1648237940000|2022-03-25 19:52:20|196.14|193.74|196.04|193.64|196.14|193.74|195.93|193.53|0
1648237950000|2022-03-25 19:52:30|196.24|193.84|196.24|193.84|196.24|193.84|196.24|193.84|0
1648237960000|2022-03-25 19:52:40|195.83|193.43|196.24|193.84|196.24|193.84|195.83|193.43|0
1648237970000|2022-03-25 19:52:50|196.35|193.95|196.56|194.16|196.56|194.16|196.35|193.95|0
1648237980000|2022-03-25 19:53:00|196.77|194.37|196.66|194.26|196.87|194.47|196.66|194.26|0
1648237990000|2022-03-25 19:53:10|196.77|194.37|196.66|194.26|196.77|194.37|196.66|194.26|0
1648238000000|2022-03-25 19:53:20|196.56|194.16|196.97|194.57|196.97|194.57|196.56|194.16|0
1648238010000|2022-03-25 19:53:30|197.08|194.68|196.66|194.26|197.08|194.68|196.66|194.26|0
1648238020000|2022-03-25 19:53:40|196.77|194.37|196.45|194.05|196.77|194.37|196.35|193.95|0
1648238030000|2022-03-25 19:53:50|196.24|193.84|196.35|193.95|196.45|194.05|196.24|193.84|0
1648238040000|2022-03-25 19:54:00|196.45|194.05|196.66|194.26|196.66|194.26|196.45|194.05|0
1648238050000|2022-03-25 19:54:10|196.56|194.16|196.45|194.05|196.56|194.16|196.45|194.05|0
1648238060000|2022-03-25 19:54:20|196.56|194.16|196.45|194.05|196.66|194.26|196.45|194.05|0
1648238070000|2022-03-25 19:54:30|196.24|193.84|195.93|193.53|196.24|193.84|195.93|193.53|0
1648238080000|2022-03-25 19:54:40|196.24|193.84|197.08|194.68|197.08|194.68|196.24|193.84|0
1648238090000|2022-03-25 19:54:50|196.66|194.26|196.97|194.57|196.97|194.57|196.66|194.26|0
1648238100000|2022-03-25 19:55:00|197.08|194.68|197.18|194.78|197.18|194.78|197.08|194.68|0
1648238110000|2022-03-25 19:55:10|197.08|194.68|197.29|194.89|197.29|194.89|196.97|194.57|0
1648238120000|2022-03-25 19:55:20|196.97|194.57|196.87|194.47|197.08|194.68|196.87|194.47|0
1648238130000|2022-03-25 19:55:30|197.08|194.68|197.08|194.68|197.18|194.78|197.08|194.68|0
1648238140000|2022-03-25 19:55:40|197.18|194.78|197.29|194.89|197.39|194.99|197.18|194.78|0
1648238150000|2022-03-25 19:55:50|197.39|194.99|196.97|194.57|197.39|194.99|196.97|194.57|0
1648238160000|2022-03-25 19:56:00|197.29|194.89|197.49|195.09|197.49|195.09|197.29|194.89|0
1648238170000|2022-03-25 19:56:10|197.39|194.99|196.97|194.57|197.39|194.99|196.97|194.57|0
1648238180000|2022-03-25 19:56:20|197.08|194.68|197.39|194.99|197.49|195.09|197.08|194.68|0
1648238190000|2022-03-25 19:56:30|197.18|194.78|197.29|194.89|197.39|194.99|197.18|194.78|0
1648238200000|2022-03-25 19:56:40|197.49|195.09|197.39|194.99|197.49|195.09|197.18|194.78|0
1648238210000|2022-03-25 19:56:50|197.49|195.09|197.6|195.2|197.6|195.2|197.49|195.09|0
1648238220000|2022-03-25 19:57:00|197.7|195.3|197.81|195.41|197.91|195.51|197.7|195.3|0
1648238230000|2022-03-25 19:57:10|198.12|195.72|198.02|195.62|198.12|195.72|198.02|195.62|0
1648238240000|2022-03-25 19:57:20|197.91|195.51|197.91|195.51|197.91|195.51|197.91|195.51|0
1648238250000|2022-03-25 19:57:30|198.02|195.62|197.91|195.51|198.33|195.93|197.91|195.51|0
1648238260000|2022-03-25 19:57:40|197.7|195.3|197.91|195.51|197.91|195.51|197.7|195.3|0
1648238270000|2022-03-25 19:57:50|198.12|195.72|197.7|195.3|198.12|195.72|197.7|195.3|0
1648238280000|2022-03-25 19:58:00|197.6|195.2|197.6|195.2|197.81|195.41|197.6|195.2|0
1648238290000|2022-03-25 19:58:10|197.7|195.3|198.02|195.62|198.02|195.62|197.7|195.3|0
1648238300000|2022-03-25 19:58:20|198.12|195.72|198.02|195.62|198.12|195.72|197.91|195.51|0
1648238310000|2022-03-25 19:58:30|198.12|195.72|198.02|195.62|198.12|195.72|198.02|195.62|0
1648238320000|2022-03-25 19:58:40|198.12|195.72|198.12|195.72|198.12|195.72|198.02|195.62|0
1648238330000|2022-03-25 19:58:50|198.23|195.83|198.23|195.83|198.23|195.83|198.12|195.72|0
1648238340000|2022-03-25 19:59:00|198.33|195.93|198.85|196.45|198.85|196.45|198.33|195.93|0
1648238350000|2022-03-25 19:59:10|198.96|196.56|199.06|196.66|199.06|196.66|198.96|196.56|0
1648238360000|2022-03-25 19:59:20|199.27|196.87|199.69|197.29|199.69|197.29|199.17|196.77|0
1648238370000|2022-03-25 19:59:30|199.8|197.4|200.01|197.61|200.01|197.61|199.8|197.4|0
1648238380000|2022-03-25 19:59:40|200.12|197.72|200.33|197.93|200.33|197.93|200.12|197.72|0
1648238390000|2022-03-25 19:59:50|200.12|197.72|199.48|197.08|200.54|198.14|199.48|197.08|0
1648238400000|2022-03-25 20:00:00|200.12|197.72|199.17|196.77|200.12|197.72|199.17|196.77|0
1648238410000|2022-03-25 20:00:10|199.38|196.98|198.96|196.56|199.48|197.08|198.96|196.56|0
1648238420000|2022-03-25 20:00:20|199.17|196.77|198.85|196.45|199.17|196.77|198.85|196.45|0
1648238430000|2022-03-25 20:00:30|198.54|196.14|198.43|196.03|198.54|196.14|198.43|196.03|0
1648238440000|2022-03-25 20:00:40|198.64|196.24|198.75|196.35|198.75|196.35|198.64|196.24|0
1648238460000|2022-03-25 20:01:00|198.64|196.24|198.64|196.24|198.64|196.24|198.64|196.24|0
1648238470000|2022-03-25 20:01:10|198.54|196.14|198.54|196.14|198.64|196.24|198.54|196.14|0
1648238480000|2022-03-25 20:01:20|198.64|196.24|198.43|196.03|198.64|196.24|198.43|196.03|0
1648238490000|2022-03-25 20:01:30|198.54|196.14|198.43|196.03|198.64|196.24|198.43|196.03|0
1648238500000|2022-03-25 20:01:40|198.33|195.93|198.33|195.93|198.33|195.93|198.33|195.93|0
1648238510000|2022-03-25 20:01:50|198.54|196.14|198.54|196.14|198.54|196.14|198.43|196.03|0
1648238520000|2022-03-25 20:02:00|198.33|195.93|198.33|195.93|198.33|195.93|198.33|195.93|0
1648238530000|2022-03-25 20:02:10|198.43|196.03|198.54|196.14|198.54|196.14|198.43|196.03|0
1648238540000|2022-03-25 20:02:20|198.43|196.03|198.43|196.03|198.43|196.03|198.43|196.03|0
1648238550000|2022-03-25 20:02:30|198.54|196.14|198.54|196.14|198.54|196.14|198.43|196.03|0
1648238560000|2022-03-25 20:02:40|198.75|196.35|198.75|196.35|198.75|196.35|198.75|196.35|0
1648238570000|2022-03-25 20:02:50|198.85|196.45|198.64|196.24|198.85|196.45|198.54|196.14|0
1648238580000|2022-03-25 20:03:00|198.75|196.35|198.75|196.35|198.75|196.35|198.75|196.35|0
1648238590000|2022-03-25 20:03:10|198.85|196.45|199.06|196.66|199.06|196.66|198.85|196.45|0
1648238600000|2022-03-25 20:03:20|198.96|196.56|199.27|196.87|199.27|196.87|198.96|196.56|0
1648238610000|2022-03-25 20:03:30|199.38|196.98|199.38|196.98|199.38|196.98|199.38|196.98|0
1648238620000|2022-03-25 20:03:40|199.48|197.08|199.48|197.08|199.48|197.08|199.48|197.08|0
1648238640000|2022-03-25 20:04:00|199.38|196.98|199.38|196.98|199.38|196.98|199.27|196.87|0
1648238650000|2022-03-25 20:04:10|199.48|197.08|199.48|197.08|199.48|197.08|199.48|197.08|0
1648238670000|2022-03-25 20:04:30|199.59|197.19|199.69|197.29|199.69|197.29|199.59|197.19|0
1648238680000|2022-03-25 20:04:40|199.59|197.19|199.59|197.19|199.59|197.19|199.59|197.19|0
1648238690000|2022-03-25 20:04:50|199.69|197.29|199.69|197.29|199.69|197.29|199.69|197.29|0
1648238700000|2022-03-25 20:05:00|199.59|197.19|199.59|197.19|199.59|197.19|199.59|197.19|0
1648238710000|2022-03-25 20:05:10|199.74|197.34|199.59|197.19|199.74|197.34|199.59|197.19|0
1648238720000|2022-03-25 20:05:20|199.69|197.29|199.59|197.19|199.69|197.29|199.59|197.19|0
1648238730000|2022-03-25 20:05:30|199.64|197.24|199.69|197.29|199.69|197.29|199.64|197.24|0
1648238740000|2022-03-25 20:05:40|199.8|197.4|199.8|197.4|199.8|197.4|199.8|197.4|0
1648238750000|2022-03-25 20:05:50|199.9|197.5|199.9|197.5|199.9|197.5|199.9|197.5|0
1648238780000|2022-03-25 20:06:20|199.8|197.4|199.8|197.4|199.8|197.4|199.8|197.4|0
1648238790000|2022-03-25 20:06:30|199.59|197.19|199.38|196.98|199.59|197.19|199.38|196.98|0
1648238800000|2022-03-25 20:06:40|199.48|197.08|199.48|197.08|199.48|197.08|199.38|196.98|0
1648238810000|2022-03-25 20:06:50|199.38|196.98|199.38|196.98|199.38|196.98|199.38|196.98|0
1648238860000|2022-03-25 20:07:40|199.27|196.87|199.27|196.87|199.27|196.87|199.27|196.87|0
1648238900000|2022-03-25 20:08:20|199.17|196.77|199.17|196.77|199.17|196.77|199.17|196.77|0
1648238920000|2022-03-25 20:08:40|199.06|196.66|199.06|196.66|199.06|196.66|199.06|196.66|0
1648238930000|2022-03-25 20:08:50|199.17|196.77|199.17|196.77|199.17|196.77|199.17|196.77|0
1648238960000|2022-03-25 20:09:20|199.27|196.87|199.17|196.77|199.27|196.87|199.17|196.77|0
1648238970000|2022-03-25 20:09:30|199.06|196.66|199.06|196.66|199.06|196.66|199.06|196.66|0
1648238980000|2022-03-25 20:09:40|199.17|196.77|199.06|196.66|199.17|196.77|199.06|196.66|0
1648239000000|2022-03-25 20:10:00|199.17|196.77|199.17|196.77|199.17|196.77|199.17|196.77|0
1648239010000|2022-03-25 20:10:10|199.27|196.87|199.27|196.87|199.27|196.87|199.27|196.87|0
1648239020000|2022-03-25 20:10:20|199.17|196.77|199.17|196.77|199.17|196.77|199.17|196.77|0
1648239030000|2022-03-25 20:10:30|199.06|196.66|199.06|196.66|199.06|196.66|199.06|196.66|0
1648239040000|2022-03-25 20:10:40|199.17|196.77|199.17|196.77|199.17|196.77|199.17|196.77|0
1648239050000|2022-03-25 20:10:50|199.27|196.87|199.16|196.76|199.27|196.87|199.16|196.76|0
1648239070000|2022-03-25 20:11:10|199.06|196.66|199.06|196.66|199.06|196.66|199.06|196.66|0
1648239080000|2022-03-25 20:11:20|199.16|196.76|199.16|196.76|199.16|196.76|199.16|196.76|0
1648239090000|2022-03-25 20:11:30|199.27|196.87|199.27|196.87|199.27|196.87|199.27|196.87|0
1648239110000|2022-03-25 20:11:50|199.16|196.76|199.16|196.76|199.16|196.76|199.16|196.76|0
1648239120000|2022-03-25 20:12:00|199.27|196.87|199.16|196.76|199.27|196.87|199.16|196.76|0
1648239130000|2022-03-25 20:12:10|199.27|196.87|199.27|196.87|199.27|196.87|199.27|196.87|0
1648239150000|2022-03-25 20:12:30|199.37|196.97|199.37|196.97|199.37|196.97|199.37|196.97|0
1648239160000|2022-03-25 20:12:40|199.27|196.87|199.37|196.97|199.37|196.97|199.27|196.87|0
1648239170000|2022-03-25 20:12:50|199.48|197.08|199.48|197.08|199.48|197.08|199.48|197.08|0
1648239190000|2022-03-25 20:13:10|199.37|196.97|199.37|196.97|199.37|196.97|199.37|196.97|0
1648239200000|2022-03-25 20:13:20|199.27|196.87|199.37|196.97|199.37|196.97|199.27|196.87|0
1648239220000|2022-03-25 20:13:40|199.48|197.08|199.48|197.08|199.48|197.08|199.48|197.08|0
1648239230000|2022-03-25 20:13:50|199.58|197.18|199.48|197.08|199.58|197.18|199.48|197.08|0
1648239240000|2022-03-25 20:14:00|199.58|197.18|199.58|197.18|199.58|197.18|199.58|197.18|0
1648239250000|2022-03-25 20:14:10|199.69|197.29|199.58|197.18|199.69|197.29|199.58|197.18|0
1648239260000|2022-03-25 20:14:20|199.48|197.08|199.48|197.08|199.48|197.08|199.48|197.08|0
1648239280000|2022-03-25 20:14:40|199.58|197.18|199.48|197.08|199.58|197.18|199.48|197.08|0
1648239290000|2022-03-25 20:14:50|199.58|197.18|199.58|197.18|199.58|197.18|199.58|197.18|0
1648239310000|2022-03-25 20:15:10|199.78|196.98|199.68|196.88|199.78|196.98|199.68|196.88|0
1648239320000|2022-03-25 20:15:20|199.73|196.93|199.78|196.98|199.78|196.98|199.73|196.93|0
1648239340000|2022-03-25 20:15:40|199.89|197.09|199.89|197.09|199.89|197.09|199.89|197.09|0
1648239350000|2022-03-25 20:15:50|199.83|197.03|199.89|197.09|199.89|197.09|199.83|197.03|0
1648239360000|2022-03-25 20:16:00|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1648239370000|2022-03-25 20:16:10|199.89|197.09|199.89|197.09|199.89|197.09|199.89|197.09|0
1648239390000|2022-03-25 20:16:30|199.83|197.03|199.89|197.09|199.89|197.09|199.78|196.98|0
1648239400000|2022-03-25 20:16:40|199.83|197.03|199.83|197.03|199.83|197.03|199.83|197.03|0
1648239410000|2022-03-25 20:16:50|199.78|196.98|199.78|196.98|199.89|197.09|199.78|196.98|0
1648239430000|2022-03-25 20:17:10|199.68|196.88|199.78|196.98|199.78|196.98|199.68|196.88|0
1648239450000|2022-03-25 20:17:30|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1648239480000|2022-03-25 20:18:00|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1648239490000|2022-03-25 20:18:10|199.68|196.88|199.78|196.98|199.78|196.98|199.68|196.88|0
1648239500000|2022-03-25 20:18:20|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1648239510000|2022-03-25 20:18:30|199.78|196.98|199.73|196.93|199.78|196.98|199.73|196.93|0
1648239520000|2022-03-25 20:18:40|199.68|196.88|199.78|196.98|199.78|196.98|199.68|196.88|0
1648239530000|2022-03-25 20:18:50|199.68|196.88|199.68|196.88|199.73|196.93|199.68|196.88|0
1648239540000|2022-03-25 20:19:00|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1648239550000|2022-03-25 20:19:10|199.73|196.93|199.78|196.98|199.78|196.98|199.73|196.93|0
1648239590000|2022-03-25 20:19:50|199.89|197.09|199.89|197.09|199.89|197.09|199.89|197.09|0
1648239600000|2022-03-25 20:20:00|199.83|197.03|199.89|197.09|199.89|197.09|199.83|197.03|0
1648239640000|2022-03-25 20:20:40|199.99|197.19|199.99|197.19|199.99|197.19|199.99|197.19|0
1648239650000|2022-03-25 20:20:50|199.89|197.09|199.89|197.09|199.89|197.09|199.89|197.09|0
1648239660000|2022-03-25 20:21:00|199.94|197.14|199.89|197.09|199.99|197.19|199.89|197.09|0
1648239670000|2022-03-25 20:21:10|199.99|197.19|199.99|197.19|199.99|197.19|199.99|197.19|0
1648239690000|2022-03-25 20:21:30|199.89|197.09|199.89|197.09|199.89|197.09|199.89|197.09|0
1648239710000|2022-03-25 20:21:50|199.99|197.19|199.89|197.09|199.99|197.19|199.89|197.09|0
1648239730000|2022-03-25 20:22:10|199.94|197.14|199.94|197.14|199.94|197.14|199.89|197.09|0
1648239740000|2022-03-25 20:22:20|199.89|197.09|199.99|197.19|199.99|197.19|199.89|197.09|0
1648239750000|2022-03-25 20:22:30|199.89|197.09|199.89|197.09|199.89|197.09|199.89|197.09|0
1648239760000|2022-03-25 20:22:40|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1648239800000|2022-03-25 20:23:20|199.89|197.09|199.89|197.09|199.89|197.09|199.89|197.09|0
1648239820000|2022-03-25 20:23:40|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1648239840000|2022-03-25 20:24:00|199.83|197.03|199.78|196.98|199.83|197.03|199.78|196.98|0
1648239890000|2022-03-25 20:24:50|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1648239900000|2022-03-25 20:25:00|199.73|196.93|199.73|196.93|199.78|196.98|199.73|196.93|0
1648239910000|2022-03-25 20:25:10|199.67|196.87|199.78|196.98|199.78|196.98|199.67|196.87|0
1648239950000|2022-03-25 20:25:50|199.83|197.03|199.83|197.03|199.83|197.03|199.83|197.03|0
1648239960000|2022-03-25 20:26:00|199.89|197.09|199.88|197.08|199.89|197.09|199.88|197.08|0
1648240040000|2022-03-25 20:27:20|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1648240100000|2022-03-25 20:28:20|199.67|196.87|199.67|196.87|199.67|196.87|199.67|196.87|0
1648240130000|2022-03-25 20:28:50|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1648240150000|2022-03-25 20:29:10|199.67|196.87|199.67|196.87|199.67|196.87|199.67|196.87|0
1648240160000|2022-03-25 20:29:20|199.78|196.98|199.67|196.87|199.78|196.98|199.67|196.87|0
1648240170000|2022-03-25 20:29:30|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1648240180000|2022-03-25 20:29:40|199.72|196.92|199.78|196.98|199.78|196.98|199.72|196.92|0
1648240200000|2022-03-25 20:30:00|199.67|196.87|199.67|196.87|199.67|196.87|199.67|196.87|0
1648240300000|2022-03-25 20:31:40|199.72|196.92|199.67|196.87|199.72|196.92|199.67|196.87|0
1648240310000|2022-03-25 20:31:50|199.72|196.92|199.78|196.98|199.78|196.98|199.72|196.92|0
1648240350000|2022-03-25 20:32:30|199.83|197.03|199.78|196.98|199.83|197.03|199.78|196.98|0
1648240360000|2022-03-25 20:32:40|199.83|197.03|199.83|197.03|199.83|197.03|199.78|196.98|0
1648240370000|2022-03-25 20:32:50|199.78|196.98|199.88|197.08|199.88|197.08|199.78|196.98|0
1648240380000|2022-03-25 20:33:00|199.78|196.98|199.83|197.03|199.83|197.03|199.78|196.98|0
1648240390000|2022-03-25 20:33:10|199.78|196.98|199.83|197.03|199.83|197.03|199.78|196.98|0
1648240400000|2022-03-25 20:33:20|199.88|197.08|199.88|197.08|199.88|197.08|199.88|197.08|0
1648240420000|2022-03-25 20:33:40|199.83|197.03|199.78|196.98|199.83|197.03|199.78|196.98|0
1648240430000|2022-03-25 20:33:50|199.67|196.87|199.67|196.87|199.67|196.87|199.67|196.87|0
1648240440000|2022-03-25 20:34:00|199.57|196.77|199.57|196.77|199.57|196.77|199.57|196.77|0
1648240450000|2022-03-25 20:34:10|199.67|196.87|199.78|196.98|199.78|196.98|199.67|196.87|0
1648240460000|2022-03-25 20:34:20|199.83|197.03|199.78|196.98|199.83|197.03|199.78|196.98|0
1648240490000|2022-03-25 20:34:50|199.67|196.87|199.67|196.87|199.67|196.87|199.67|196.87|0
1648240500000|2022-03-25 20:35:00|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1648240540000|2022-03-25 20:35:40|199.88|197.08|199.83|197.03|199.88|197.08|199.83|197.03|0
1648240550000|2022-03-25 20:35:50|199.88|197.08|199.78|196.98|199.88|197.08|199.78|196.98|0
1648240570000|2022-03-25 20:36:10|199.67|196.87|199.67|196.87|199.67|196.87|199.67|196.87|0
1648240580000|2022-03-25 20:36:20|199.72|196.92|199.67|196.87|199.72|196.92|199.67|196.87|0
1648240600000|2022-03-25 20:36:40|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1648240610000|2022-03-25 20:36:50|199.78|196.98|199.72|196.92|199.78|196.98|199.72|196.92|0
1648240620000|2022-03-25 20:37:00|199.67|196.87|199.72|196.92|199.72|196.92|199.67|196.87|0
1648240630000|2022-03-25 20:37:10|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1648240650000|2022-03-25 20:37:30|199.67|196.87|199.67|196.87|199.67|196.87|199.67|196.87|0
1648240790000|2022-03-25 20:39:50|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1648240820000|2022-03-25 20:40:20|199.83|197.03|199.83|197.03|199.83|197.03|199.83|197.03|0
1648240830000|2022-03-25 20:40:30|199.77|196.97|199.83|197.03|199.83|197.03|199.77|196.97|0
1648240840000|2022-03-25 20:40:40|199.82|197.02|199.82|197.02|199.82|197.02|199.82|197.02|0
1648240850000|2022-03-25 20:40:50|199.77|196.97|199.88|197.08|199.88|197.08|199.77|196.97|0
1648240890000|2022-03-25 20:41:30|199.77|196.97|199.88|197.08|199.88|197.08|199.77|196.97|0
1648240900000|2022-03-25 20:41:40|199.82|197.02|199.88|197.08|199.88|197.08|199.82|197.02|0
1648240910000|2022-03-25 20:41:50|199.98|197.18|199.88|197.08|199.98|197.18|199.88|197.08|0
1648240930000|2022-03-25 20:42:10|199.93|197.13|199.88|197.08|199.98|197.18|199.88|197.08|0
1648240940000|2022-03-25 20:42:20|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1648240980000|2022-03-25 20:43:00|199.88|197.08|199.88|197.08|199.88|197.08|199.88|197.08|0
1648241010000|2022-03-25 20:43:30|199.93|197.13|199.93|197.13|199.93|197.13|199.88|197.08|0
1648241020000|2022-03-25 20:43:40|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1648241100000|2022-03-25 20:45:00|199.88|197.08|199.98|197.18|199.98|197.18|199.88|197.08|0
1648241120000|2022-03-25 20:45:20|199.88|197.08|199.88|197.08|199.88|197.08|199.88|197.08|0
1648241130000|2022-03-25 20:45:30|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1648241210000|2022-03-25 20:46:50|200.09|197.29|200.09|197.29|200.09|197.29|200.09|197.29|0
1648241240000|2022-03-25 20:47:20|200.03|197.23|199.98|197.18|200.09|197.29|199.98|197.18|0
1648241250000|2022-03-25 20:47:30|200.09|197.29|200.09|197.29|200.09|197.29|200.09|197.29|0
1648241350000|2022-03-25 20:49:10|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1648241360000|2022-03-25 20:49:20|200.03|197.23|200.03|197.23|200.03|197.23|200.03|197.23|0
1648241370000|2022-03-25 20:49:30|200.09|197.29|199.98|197.18|200.09|197.29|199.98|197.18|0
1648241550000|2022-03-25 20:52:30|200.03|197.23|200.03|197.23|200.03|197.23|200.03|197.23|0
1648241560000|2022-03-25 20:52:40|199.98|197.18|200.09|197.29|200.09|197.29|199.98|197.18|0
1648241590000|2022-03-25 20:53:10|200.03|197.23|200.03|197.23|200.03|197.23|200.03|197.23|0
1648241600000|2022-03-25 20:53:20|200.09|197.29|200.09|197.29|200.09|197.29|200.09|197.29|0
1648241670000|2022-03-25 20:54:30|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1648241680000|2022-03-25 20:54:40|200.09|197.29|200.09|197.29|200.09|197.29|200.09|197.29|0
1648241700000|2022-03-25 20:55:00|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1648241800000|2022-03-25 20:56:40|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1648241990000|2022-03-25 20:59:50|199.92|197.12|200.03|197.23|200.03|197.23|199.92|197.12|0
1648451100000|2022-03-28 07:05:00|198.72|195.92|198.41|196.01|198.72|196.17|198.41|195.92|0
1648451110000|2022-03-28 07:05:10|198.47|196.07|198.99|196.59|198.99|196.59|198.47|196.07|0
1648451120000|2022-03-28 07:05:20|199.09|196.69|198.93|196.53|199.14|196.74|198.88|196.48|0
1648451130000|2022-03-28 07:05:30|198.88|196.48|198.83|196.43|198.93|196.53|198.83|196.43|0
1648451140000|2022-03-28 07:05:40|198.78|196.38|198.78|196.38|198.83|196.43|198.78|196.38|0
1648451150000|2022-03-28 07:05:50|198.93|196.53|198.78|196.38|198.93|196.53|198.78|196.38|0
1648451160000|2022-03-28 07:06:00|198.67|196.27|198.78|196.38|198.78|196.38|198.67|196.27|0
1648451170000|2022-03-28 07:06:10|198.88|196.48|199.2|196.8|199.2|196.8|198.88|196.48|0
1648451180000|2022-03-28 07:06:20|199.41|197.01|199.41|197.01|199.41|197.01|199.41|197.01|0
1648451190000|2022-03-28 07:06:30|199.35|196.95|199.41|197.01|199.41|197.01|199.2|196.8|0
1648451200000|2022-03-28 07:06:40|199.46|197.06|199.61|197.21|199.61|197.21|199.46|197.06|0
1648451210000|2022-03-28 07:06:50|199.56|197.16|199.3|196.9|199.56|197.16|199.3|196.9|0
1648451220000|2022-03-28 07:07:00|199.35|196.95|199.09|196.69|199.4|197|199.09|196.69|0
1648451230000|2022-03-28 07:07:10|199.3|196.9|199.51|197.11|199.61|197.21|199.3|196.9|0
1648451240000|2022-03-28 07:07:20|199.56|197.16|199.72|197.32|199.72|197.32|199.56|197.16|0
1648451250000|2022-03-28 07:07:30|199.61|197.21|199.93|197.53|199.93|197.53|199.61|197.21|0
1648451260000|2022-03-28 07:07:40|199.98|197.58|199.93|197.53|200.03|197.63|199.93|197.53|0
1648451270000|2022-03-28 07:07:50|199.82|197.42|199.82|197.42|199.93|197.53|199.82|197.42|0
1648451280000|2022-03-28 07:08:00|199.93|197.53|199.98|197.58|200.24|197.84|199.93|197.53|0
1648451290000|2022-03-28 07:08:10|199.82|197.42|200.14|197.74|200.14|197.74|199.82|197.42|0
1648451300000|2022-03-28 07:08:20|200.03|197.63|199.93|197.53|200.03|197.63|199.93|197.53|0
1648451310000|2022-03-28 07:08:30|199.98|197.58|200.03|197.63|200.03|197.63|199.98|197.58|0
1648451320000|2022-03-28 07:08:40|199.93|197.53|199.93|197.53|199.93|197.53|199.93|197.53|0
1648451330000|2022-03-28 07:08:50|199.82|197.42|199.72|197.32|199.82|197.42|199.72|197.32|0
1648451340000|2022-03-28 07:09:00|199.77|197.37|199.82|197.42|199.93|197.53|199.77|197.37|0
1648451350000|2022-03-28 07:09:10|199.72|197.32|199.61|197.21|199.72|197.32|199.61|197.21|0
1648451360000|2022-03-28 07:09:20|199.56|197.16|199.61|197.21|199.61|197.21|199.56|197.16|0
1648451370000|2022-03-28 07:09:30|199.51|197.11|199.45|197.05|199.51|197.11|199.2|196.8|0
1648451380000|2022-03-28 07:09:40|199.35|196.95|199.45|197.05|199.51|197.11|199.35|196.95|0
1648451390000|2022-03-28 07:09:50|199.3|196.9|199.35|196.95|199.4|197|199.3|196.9|0
1648451400000|2022-03-28 07:10:00|199.3|196.9|199.09|196.69|199.4|197|199.09|196.69|0
1648451410000|2022-03-28 07:10:10|198.99|196.59|198.67|196.27|198.99|196.59|198.67|196.27|0
1648451420000|2022-03-28 07:10:20|198.57|196.17|198.57|196.17|198.57|196.17|198.57|196.17|0
1648451430000|2022-03-28 07:10:30|198.46|196.06|198.67|196.27|198.67|196.27|198.46|196.06|0
1648451440000|2022-03-28 07:10:40|198.78|196.38|198.88|196.48|198.88|196.48|198.67|196.27|0
1648451450000|2022-03-28 07:10:50|198.78|196.38|198.57|196.17|198.78|196.38|198.57|196.17|0
1648451460000|2022-03-28 07:11:00|198.46|196.06|198.41|196.01|198.57|196.17|198.41|196.01|0
1648451470000|2022-03-28 07:11:10|198.36|195.96|198.36|195.96|198.36|195.96|198.36|195.96|0
1648451480000|2022-03-28 07:11:20|198.46|196.06|198.31|195.91|198.46|196.06|198.31|195.91|0
1648451490000|2022-03-28 07:11:30|198.05|195.65|198.26|195.86|198.26|195.86|198.05|195.65|0
1648451500000|2022-03-28 07:11:40|198.15|195.75|198.26|195.86|198.26|195.86|198.15|195.75|0
1648451510000|2022-03-28 07:11:50|198.1|195.7|198.26|195.86|198.26|195.86|198.1|195.7|0
1648451520000|2022-03-28 07:12:00|198.2|195.8|198.15|195.75|198.2|195.8|198.1|195.7|0
1648451530000|2022-03-28 07:12:10|198.05|195.65|198.1|195.7|198.15|195.75|198.05|195.65|0
1648451540000|2022-03-28 07:12:20|198.15|195.75|197.94|195.54|198.15|195.75|197.94|195.54|0
1648451550000|2022-03-28 07:12:30|197.84|195.44|197.63|195.23|197.84|195.44|197.53|195.13|0
1648451560000|2022-03-28 07:12:40|197.68|195.28|197.99|195.59|197.99|195.59|197.68|195.28|0
1648451570000|2022-03-28 07:12:50|197.94|195.54|197.94|195.54|197.94|195.54|197.94|195.54|0
1648451580000|2022-03-28 07:13:00|197.99|195.59|198.05|195.65|198.05|195.65|197.94|195.54|0
1648451590000|2022-03-28 07:13:10|197.94|195.54|198.51|196.11|198.51|196.11|197.94|195.54|0
1648451600000|2022-03-28 07:13:20|198.26|195.86|198.36|195.96|198.36|195.96|198.2|195.8|0
1648451610000|2022-03-28 07:13:30|198.41|196.01|198.36|195.96|198.41|196.01|198.36|195.96|0
1648451620000|2022-03-28 07:13:40|198.46|196.06|198.2|195.8|198.46|196.06|198.15|195.75|0
1648451630000|2022-03-28 07:13:50|198.1|195.7|197.94|195.54|198.1|195.7|197.74|195.34|0
1648451640000|2022-03-28 07:14:00|198.05|195.65|198.26|195.86|198.36|195.96|198.05|195.65|0
1648451650000|2022-03-28 07:14:10|198.15|195.75|198.36|195.96|198.36|195.96|198.15|195.75|0
1648451660000|2022-03-28 07:14:20|198.46|196.06|198.67|196.27|198.67|196.27|198.46|196.06|0
1648451670000|2022-03-28 07:14:30|198.41|196.01|198.36|195.96|198.41|196.01|198.31|195.91|0
1648451680000|2022-03-28 07:14:40|198.26|195.86|198.15|195.75|198.26|195.86|198.15|195.75|0
1648451690000|2022-03-28 07:14:50|198.2|195.8|198.36|195.96|198.36|195.96|198.2|195.8|0
1648451700000|2022-03-28 07:15:00|198.41|196.01|198.31|195.91|198.46|196.06|198.31|195.91|0
1648451710000|2022-03-28 07:15:10|198.36|195.96|198.41|196.01|198.72|196.32|198.36|195.96|0
1648451720000|2022-03-28 07:15:20|198.46|196.06|198.62|196.22|198.62|196.22|198.46|196.06|0
1648451730000|2022-03-28 07:15:30|198.57|196.17|198.62|196.22|198.67|196.27|198.57|196.17|0
1648451740000|2022-03-28 07:15:40|198.51|196.11|198.57|196.17|198.57|196.17|198.51|196.11|0
1648451750000|2022-03-28 07:15:50|198.41|196.01|198.36|195.96|198.41|196.01|198.25|195.85|0
1648451760000|2022-03-28 07:16:00|198.25|195.85|198.25|195.85|198.25|195.85|198.25|195.85|0
1648451770000|2022-03-28 07:16:10|198.36|195.96|198.36|195.96|198.46|196.06|198.36|195.96|0
1648451780000|2022-03-28 07:16:20|198.41|196.01|198.51|196.11|198.51|196.11|198.41|196.01|0
1648451790000|2022-03-28 07:16:30|198.67|196.27|198.78|196.38|198.78|196.38|198.62|196.22|0
1648451800000|2022-03-28 07:16:40|198.67|196.27|198.62|196.22|198.72|196.32|198.51|196.11|0
1648451810000|2022-03-28 07:16:50|198.72|196.32|198.98|196.58|198.98|196.58|198.72|196.32|0
1648451820000|2022-03-28 07:17:00|198.88|196.48|198.88|196.48|198.88|196.48|198.88|196.48|0
1648451830000|2022-03-28 07:17:10|198.67|196.27|198.83|196.43|198.88|196.48|198.67|196.27|0
1648451840000|2022-03-28 07:17:20|198.88|196.48|198.72|196.32|198.88|196.48|198.62|196.22|0
1648451850000|2022-03-28 07:17:30|198.51|196.11|198.46|196.06|198.51|196.11|198.46|196.06|0
1648451860000|2022-03-28 07:17:40|198.25|195.85|198.25|195.85|198.3|195.9|198.25|195.85|0
1648451870000|2022-03-28 07:17:50|198.36|195.96|198.3|195.9|198.36|195.96|198.25|195.85|0
1648451880000|2022-03-28 07:18:00|198.2|195.8|198.2|195.8|198.3|195.9|198.15|195.75|0
1648451890000|2022-03-28 07:18:10|198.15|195.75|198.36|195.96|198.36|195.96|198.15|195.75|0
1648451900000|2022-03-28 07:18:20|198.3|195.9|198.36|195.96|198.46|196.06|198.3|195.9|0
1648451910000|2022-03-28 07:18:30|198.3|195.9|198.15|195.75|198.36|195.96|198.15|195.75|0
1648451920000|2022-03-28 07:18:40|198.2|195.8|198.2|195.8|198.2|195.8|198.15|195.75|0
1648451930000|2022-03-28 07:18:50|198.25|195.85|198.36|195.96|198.36|195.96|198.2|195.8|0
1648451940000|2022-03-28 07:19:00|198.3|195.9|198.36|195.96|198.36|195.96|198.3|195.9|0
1648451950000|2022-03-28 07:19:10|198.3|195.9|198.1|195.7|198.3|195.9|198.1|195.7|0
1648451960000|2022-03-28 07:19:20|198.05|195.65|198.1|195.7|198.15|195.75|198.05|195.65|0
1648451970000|2022-03-28 07:19:30|197.99|195.59|197.78|195.38|198.05|195.65|197.78|195.38|0
1648451980000|2022-03-28 07:19:40|197.73|195.33|197.73|195.33|197.73|195.33|197.73|195.33|0
1648451990000|2022-03-28 07:19:50|197.84|195.44|197.89|195.49|197.94|195.54|197.84|195.44|0
1648452000000|2022-03-28 07:20:00|197.73|195.33|197.73|195.33|197.84|195.44|197.68|195.28|0
1648452010000|2022-03-28 07:20:10|197.63|195.23|197.68|195.28|197.68|195.28|197.63|195.23|0
1648452020000|2022-03-28 07:20:20|197.63|195.23|197.68|195.28|197.73|195.33|197.63|195.23|0
1648452030000|2022-03-28 07:20:30|197.32|194.92|197.42|195.02|197.42|195.02|197.32|194.92|0
1648452040000|2022-03-28 07:20:40|197.32|194.92|197.53|195.13|197.53|195.13|197.32|194.92|0
1648452050000|2022-03-28 07:20:50|197.58|195.18|197.53|195.13|197.58|195.18|197.53|195.13|0
1648452060000|2022-03-28 07:21:00|197.58|195.18|197.63|195.23|197.63|195.23|197.58|195.18|0
1648452070000|2022-03-28 07:21:10|197.73|195.33|197.63|195.23|197.73|195.33|197.63|195.23|0
1648452080000|2022-03-28 07:21:20|197.73|195.33|197.63|195.23|197.73|195.33|197.63|195.23|0
1648452090000|2022-03-28 07:21:30|197.53|195.13|197.53|195.13|197.53|195.13|197.42|195.02|0
1648452100000|2022-03-28 07:21:40|197.47|195.07|197.52|195.12|197.52|195.12|197.47|195.07|0
1648452110000|2022-03-28 07:21:50|197.63|195.23|197.68|195.28|197.68|195.28|197.57|195.17|0
1648452120000|2022-03-28 07:22:00|197.73|195.33|197.47|195.07|197.73|195.33|197.47|195.07|0
1648452130000|2022-03-28 07:22:10|197.63|195.23|197.73|195.33|197.73|195.33|197.63|195.23|0
1648452140000|2022-03-28 07:22:20|197.94|195.54|197.84|195.44|197.94|195.54|197.73|195.33|0
1648452150000|2022-03-28 07:22:30|197.78|195.38|197.94|195.54|197.94|195.54|197.78|195.38|0
1648452160000|2022-03-28 07:22:40|197.84|195.44|198.04|195.64|198.04|195.64|197.84|195.44|0
1648452170000|2022-03-28 07:22:50|197.94|195.54|197.73|195.33|197.94|195.54|197.73|195.33|0
1648452180000|2022-03-28 07:23:00|197.89|195.49|198.04|195.64|198.15|195.75|197.89|195.49|0
1648452190000|2022-03-28 07:23:10|197.94|195.54|197.84|195.44|197.94|195.54|197.84|195.44|0
1648452200000|2022-03-28 07:23:20|197.94|195.54|197.78|195.38|197.94|195.54|197.78|195.38|0
1648452210000|2022-03-28 07:23:30|197.84|195.44|198.04|195.64|198.04|195.64|197.84|195.44|0
1648452220000|2022-03-28 07:23:40|198.15|195.75|198.25|195.85|198.25|195.85|198.04|195.64|0
1648452230000|2022-03-28 07:23:50|198.36|195.96|198.25|195.85|198.36|195.96|198.25|195.85|0
1648452240000|2022-03-28 07:24:00|198.36|195.96|198.77|196.37|198.77|196.37|198.3|195.9|0
1648452250000|2022-03-28 07:24:10|198.67|196.27|198.56|196.16|198.67|196.27|198.56|196.16|0
1648452260000|2022-03-28 07:24:20|198.51|196.11|198.67|196.27|198.67|196.27|198.51|196.11|0
1648452270000|2022-03-28 07:24:30|198.56|196.16|198.56|196.16|198.56|196.16|198.56|196.16|0
1648452280000|2022-03-28 07:24:40|198.36|195.96|198.15|195.75|198.36|195.96|198.15|195.75|0
1648452290000|2022-03-28 07:24:50|198.25|195.85|198.25|195.85|198.25|195.85|198.2|195.8|0
1648452300000|2022-03-28 07:25:00|198.36|195.96|198.88|196.48|198.88|196.48|198.36|195.96|0
1648452310000|2022-03-28 07:25:10|199.14|196.74|199.29|196.89|199.34|196.94|199.14|196.74|0
1648452320000|2022-03-28 07:25:20|199.14|196.74|198.77|196.37|199.14|196.74|198.77|196.37|0
1648452330000|2022-03-28 07:25:30|198.56|196.16|198.77|196.37|198.77|196.37|198.46|196.06|0
1648452340000|2022-03-28 07:25:40|198.67|196.27|198.93|196.53|198.93|196.53|198.67|196.27|0
1648452350000|2022-03-28 07:25:50|198.98|196.58|198.21|195.81|198.98|196.58|198.21|195.81|0
1648452360000|2022-03-28 07:26:00|198.32|195.92|198.11|195.71|198.32|195.92|198.11|195.71|0
1648452370000|2022-03-28 07:26:10|198.32|195.92|198.32|195.92|198.32|195.92|198.32|195.92|0
1648452380000|2022-03-28 07:26:20|198.21|195.81|198.53|196.13|198.53|196.13|198.21|195.81|0
1648452390000|2022-03-28 07:26:30|198.63|196.23|198.63|196.23|198.63|196.23|198.53|196.13|0
1648452400000|2022-03-28 07:26:40|198.47|196.07|198.58|196.18|198.58|196.18|198.47|196.07|0
1648452410000|2022-03-28 07:26:50|198.63|196.23|198.53|196.13|198.68|196.28|198.53|196.13|0
1648452420000|2022-03-28 07:27:00|198.47|196.07|198.21|195.81|198.47|196.07|198.21|195.81|0
1648452430000|2022-03-28 07:27:10|198.11|195.71|198.01|195.61|198.11|195.71|198.01|195.61|0
1648452440000|2022-03-28 07:27:20|198.11|195.71|198.42|196.02|198.42|196.02|198.11|195.71|0
1648452450000|2022-03-28 07:27:30|198.32|195.92|198.42|196.02|198.42|196.02|198.32|195.92|0
1648452460000|2022-03-28 07:27:40|198.32|195.92|198.21|195.81|198.32|195.92|198.21|195.81|0
1648452470000|2022-03-28 07:27:50|198.26|195.86|198.32|195.92|198.37|195.97|198.26|195.86|0
1648452480000|2022-03-28 07:28:00|198.37|195.97|198.84|196.44|198.84|196.44|198.37|195.97|0
1648452490000|2022-03-28 07:28:10|198.73|196.33|198.89|196.49|198.89|196.49|198.73|196.33|0
1648452500000|2022-03-28 07:28:20|198.99|196.59|199.15|196.75|199.15|196.75|198.99|196.59|0
1648452510000|2022-03-28 07:28:30|198.99|196.59|198.89|196.49|198.99|196.59|198.89|196.49|0
1648452520000|2022-03-28 07:28:40|198.73|196.33|198.73|196.33|198.73|196.33|198.73|196.33|0
1648452530000|2022-03-28 07:28:50|198.84|196.44|198.84|196.44|198.84|196.44|198.84|196.44|0
1648452540000|2022-03-28 07:29:00|198.89|196.49|199.15|196.75|199.15|196.75|198.89|196.49|0
1648452550000|2022-03-28 07:29:10|199.26|196.86|199.78|197.38|199.88|197.48|199.26|196.86|0
1648452560000|2022-03-28 07:29:20|199.73|197.33|199.67|197.27|199.73|197.33|199.57|197.17|0
1648452570000|2022-03-28 07:29:30|199.57|197.17|199.52|197.12|199.62|197.22|199.52|197.12|0
1648452580000|2022-03-28 07:29:40|199.67|197.27|199.57|197.17|199.67|197.27|199.57|197.17|0
1648452590000|2022-03-28 07:29:50|199.67|197.27|199.47|197.07|199.67|197.27|199.47|197.07|0
1648452600000|2022-03-28 07:30:00|199.52|197.12|199.67|197.27|199.67|197.27|199.52|197.12|0
1648452610000|2022-03-28 07:30:10|199.78|197.38|199.88|197.48|200.09|197.69|199.78|197.38|0
1648452620000|2022-03-28 07:30:20|200.04|197.64|199.93|197.53|200.04|197.64|199.93|197.53|0
1648452630000|2022-03-28 07:30:30|199.99|197.59|200.09|197.69|200.14|197.74|199.99|197.59|0
1648452640000|2022-03-28 07:30:40|199.99|197.59|199.83|197.43|199.99|197.59|199.83|197.43|0
1648452650000|2022-03-28 07:30:50|200.04|197.64|200.09|197.69|200.09|197.69|199.99|197.59|0
1648452660000|2022-03-28 07:31:00|199.99|197.59|199.88|197.48|199.99|197.59|199.88|197.48|0
1648452670000|2022-03-28 07:31:10|199.62|197.22|199.67|197.27|199.67|197.27|199.62|197.22|0
1648452680000|2022-03-28 07:31:20|199.57|197.17|199.88|197.48|199.88|197.48|199.57|197.17|0
1648452690000|2022-03-28 07:31:30|199.99|197.59|199.99|197.59|200.09|197.69|199.99|197.59|0
1648452700000|2022-03-28 07:31:40|199.93|197.53|199.83|197.43|199.93|197.53|199.78|197.38|0
1648452710000|2022-03-28 07:31:50|199.88|197.48|199.83|197.43|199.88|197.48|199.78|197.38|0
1648452720000|2022-03-28 07:32:00|199.99|197.59|199.99|197.59|199.99|197.59|199.88|197.48|0
1648452730000|2022-03-28 07:32:10|200.09|197.69|200.09|197.69|200.09|197.69|200.09|197.69|0
1648452740000|2022-03-28 07:32:20|200.14|197.74|200.14|197.74|200.14|197.74|200.14|197.74|0
1648452750000|2022-03-28 07:32:30|200.09|197.69|200.2|197.8|200.2|197.8|200.09|197.69|0
1648452760000|2022-03-28 07:32:40|200.3|197.9|200.62|198.22|200.72|198.32|200.3|197.9|0
1648452770000|2022-03-28 07:32:50|200.51|198.11|200.51|198.11|200.56|198.16|200.46|198.06|0
1648452780000|2022-03-28 07:33:00|200.41|198.01|200.51|198.11|200.51|198.11|200.41|198.01|0
1648452790000|2022-03-28 07:33:10|200.41|198.01|200.3|197.9|200.41|198.01|200.3|197.9|0
1648452800000|2022-03-28 07:33:20|200.2|197.8|200.3|197.9|200.3|197.9|200.2|197.8|0
1648452810000|2022-03-28 07:33:30|200.35|197.95|200.51|198.11|200.62|198.22|200.35|197.95|0
1648452830000|2022-03-28 07:33:50|200.56|198.16|200.2|197.8|200.56|198.16|200.2|197.8|0
1648452840000|2022-03-28 07:34:00|200.14|197.74|200.09|197.69|200.14|197.74|200.04|197.64|0
1648452850000|2022-03-28 07:34:10|199.99|197.59|199.99|197.59|199.99|197.59|199.88|197.48|0
1648452860000|2022-03-28 07:34:20|199.93|197.53|200.3|197.9|200.3|197.9|199.93|197.53|0
1648452870000|2022-03-28 07:34:30|200.51|198.11|200.41|198.01|200.51|198.11|200.41|198.01|0
1648452890000|2022-03-28 07:34:50|200.51|198.11|200.62|198.22|200.62|198.22|200.51|198.11|0
1648452900000|2022-03-28 07:35:00|200.67|198.27|200.62|198.22|200.67|198.27|200.62|198.22|0
1648452910000|2022-03-28 07:35:10|200.72|198.32|200.72|198.32|200.72|198.32|200.72|198.32|0
1648452920000|2022-03-28 07:35:20|200.67|198.27|200.62|198.22|200.67|198.27|200.51|198.11|0
1648452930000|2022-03-28 07:35:30|200.51|198.11|200.51|198.11|200.51|198.11|200.41|198.01|0
1648452940000|2022-03-28 07:35:40|200.41|198.01|200.62|198.22|200.62|198.22|200.41|198.01|0
1648452950000|2022-03-28 07:35:50|200.51|198.11|200.51|198.11|200.51|198.11|200.46|198.06|0
1648452960000|2022-03-28 07:36:00|200.46|198.06|200.3|197.9|200.46|198.06|200.3|197.9|0
1648452970000|2022-03-28 07:36:10|200.14|197.74|199.88|197.48|200.14|197.74|199.88|197.48|0
1648452980000|2022-03-28 07:36:20|199.99|197.59|199.88|197.48|199.99|197.59|199.88|197.48|0
1648452990000|2022-03-28 07:36:30|199.99|197.59|199.88|197.48|199.99|197.59|199.88|197.48|0
1648453010000|2022-03-28 07:36:50|200.04|197.64|200.04|197.64|200.04|197.64|199.99|197.59|0
1648453020000|2022-03-28 07:37:00|199.99|197.59|199.78|197.38|199.99|197.59|199.78|197.38|0
1648453030000|2022-03-28 07:37:10|199.72|197.32|199.67|197.27|199.72|197.32|199.67|197.27|0
1648453040000|2022-03-28 07:37:20|199.57|197.17|199.57|197.17|199.67|197.27|199.57|197.17|0
1648453050000|2022-03-28 07:37:30|199.51|197.11|199.57|197.17|199.57|197.17|199.46|197.06|0
1648453060000|2022-03-28 07:37:40|199.51|197.11|199.57|197.17|199.57|197.17|199.46|197.06|0
1648453070000|2022-03-28 07:37:50|199.46|197.06|199.51|197.11|199.57|197.17|199.46|197.06|0
1648453080000|2022-03-28 07:38:00|199.57|197.17|199.67|197.27|199.72|197.32|199.51|197.11|0
1648453090000|2022-03-28 07:38:10|199.78|197.38|199.67|197.27|199.78|197.38|199.67|197.27|0
1648453100000|2022-03-28 07:38:20|199.72|197.32|199.62|197.22|199.72|197.32|199.51|197.11|0
1648453110000|2022-03-28 07:38:30|199.57|197.17|199.41|197.01|199.57|197.17|199.41|197.01|0
1648453120000|2022-03-28 07:38:40|199.36|196.96|199.25|196.85|199.36|196.96|199.25|196.85|0
1648453130000|2022-03-28 07:38:50|199.36|196.96|199.36|196.96|199.36|196.96|199.25|196.85|0
1648453140000|2022-03-28 07:39:00|199.25|196.85|199.36|196.96|199.36|196.96|199.25|196.85|0
1648453150000|2022-03-28 07:39:10|199.25|196.85|199.25|196.85|199.25|196.85|199.15|196.75|0
1648453160000|2022-03-28 07:39:20|199.3|196.9|199.15|196.75|199.3|196.9|199.15|196.75|0
1648453170000|2022-03-28 07:39:30|199.2|196.8|199.09|196.69|199.2|196.8|199.09|196.69|0
1648453180000|2022-03-28 07:39:40|199.2|196.8|199.2|196.8|199.2|196.8|199.15|196.75|0
1648453190000|2022-03-28 07:39:50|199.09|196.69|199.09|196.69|199.09|196.69|199.09|196.69|0
1648453200000|2022-03-28 07:40:00|199.04|196.64|198.94|196.54|199.04|196.64|198.94|196.54|0
1648453210000|2022-03-28 07:40:10|198.78|196.38|198.78|196.38|198.83|196.43|198.78|196.38|0
1648453220000|2022-03-28 07:40:20|198.68|196.28|198.83|196.43|198.83|196.43|198.68|196.28|0
1648453230000|2022-03-28 07:40:30|198.78|196.38|198.78|196.38|198.94|196.54|198.78|196.38|0
1648453240000|2022-03-28 07:40:40|198.83|196.43|198.73|196.33|198.83|196.43|198.73|196.33|0
1648453250000|2022-03-28 07:40:50|198.68|196.28|198.47|196.07|198.73|196.33|198.47|196.07|0
1648453260000|2022-03-28 07:41:00|198.42|196.02|198.31|195.91|198.42|196.02|198.31|195.91|0
1648453270000|2022-03-28 07:41:10|198.36|195.96|198.68|196.28|198.68|196.28|198.36|195.96|0
1648453280000|2022-03-28 07:41:20|198.78|196.38|198.78|196.38|198.83|196.43|198.73|196.33|0
1648453290000|2022-03-28 07:41:30|198.73|196.33|198.57|196.17|198.73|196.33|198.57|196.17|0
1648453300000|2022-03-28 07:41:40|198.63|196.23|198.52|196.12|198.63|196.23|198.52|196.12|0
1648453310000|2022-03-28 07:41:50|198.47|196.07|198.47|196.07|198.47|196.07|198.47|196.07|0
1648453320000|2022-03-28 07:42:00|198.52|196.12|198.83|196.43|198.83|196.43|198.52|196.12|0
1648453330000|2022-03-28 07:42:10|198.88|196.48|198.94|196.54|198.94|196.54|198.88|196.48|0
1648453350000|2022-03-28 07:42:30|198.99|196.59|198.94|196.54|199.04|196.64|198.94|196.54|0
1648453360000|2022-03-28 07:42:40|198.99|196.59|199.04|196.64|199.04|196.64|198.99|196.59|0
1648453370000|2022-03-28 07:42:50|199.09|196.69|199.25|196.85|199.25|196.85|199.09|196.69|0
1648453380000|2022-03-28 07:43:00|199.36|196.96|199.36|196.96|199.36|196.96|199.25|196.85|0
1648453390000|2022-03-28 07:43:10|199.25|196.85|199.15|196.75|199.36|196.96|199.15|196.75|0
1648453400000|2022-03-28 07:43:20|198.94|196.54|198.99|196.59|198.99|196.59|198.88|196.48|0
1648453410000|2022-03-28 07:43:30|199.04|196.64|198.99|196.59|199.04|196.64|198.99|196.59|0
1648453420000|2022-03-28 07:43:40|199.09|196.69|199.04|196.64|199.09|196.69|199.04|196.64|0
1648453430000|2022-03-28 07:43:50|199.09|196.69|198.94|196.54|199.09|196.69|198.94|196.54|0
1648453440000|2022-03-28 07:44:00|198.99|196.59|199.2|196.8|199.2|196.8|198.99|196.59|0
1648453450000|2022-03-28 07:44:10|199.15|196.75|199.15|196.75|199.15|196.75|199.15|196.75|0
1648453460000|2022-03-28 07:44:20|199.09|196.69|199.04|196.64|199.15|196.75|199.04|196.64|0
1648453470000|2022-03-28 07:44:30|198.99|196.59|198.94|196.54|198.99|196.59|198.94|196.54|0
1648453480000|2022-03-28 07:44:40|198.88|196.48|198.88|196.48|198.88|196.48|198.88|196.48|0
1648453490000|2022-03-28 07:44:50|198.94|196.54|198.99|196.59|198.99|196.59|198.88|196.48|0
1648453500000|2022-03-28 07:45:00|199.09|196.69|199.15|196.75|199.15|196.75|199.09|196.69|0
1648453510000|2022-03-28 07:45:10|199.2|196.8|199.15|196.75|199.2|196.8|199.15|196.75|0
1648453520000|2022-03-28 07:45:20|199.09|196.69|198.99|196.59|199.09|196.69|198.94|196.54|0
1648453530000|2022-03-28 07:45:30|199.04|196.64|198.83|196.43|199.04|196.64|198.83|196.43|0
1648453540000|2022-03-28 07:45:40|198.88|196.48|198.83|196.43|198.88|196.48|198.83|196.43|0
1648453550000|2022-03-28 07:45:50|198.94|196.54|198.83|196.43|198.94|196.54|198.83|196.43|0
1648453560000|2022-03-28 07:46:00|198.73|196.33|198.62|196.22|198.73|196.33|198.62|196.22|0
1648453570000|2022-03-28 07:46:10|198.57|196.17|198.62|196.22|198.62|196.22|198.57|196.17|0
1648453580000|2022-03-28 07:46:20|198.57|196.17|198.52|196.12|198.57|196.17|198.41|196.01|0
1648453590000|2022-03-28 07:46:30|198.46|196.06|198.46|196.06|198.46|196.06|198.46|196.06|0
1648453600000|2022-03-28 07:46:40|198.52|196.12|198.52|196.12|198.52|196.12|198.52|196.12|0
1648453610000|2022-03-28 07:46:50|198.46|196.06|198.57|196.17|198.62|196.22|198.46|196.06|0
1648453620000|2022-03-28 07:47:00|198.52|196.12|198.31|195.91|198.52|196.12|198.31|195.91|0
1648453630000|2022-03-28 07:47:10|198.41|196.01|198.52|196.12|198.62|196.22|198.41|196.01|0
1648453640000|2022-03-28 07:47:20|198.57|196.17|198.52|196.12|198.57|196.17|198.52|196.12|0
1648453650000|2022-03-28 07:47:30|198.57|196.17|198.41|196.01|198.57|196.17|198.41|196.01|0
1648453660000|2022-03-28 07:47:40|198.26|195.86|197.79|195.39|198.26|195.86|197.79|195.39|0
1648453670000|2022-03-28 07:47:50|197.89|195.49|198|195.6|198|195.6|197.89|195.49|0
1648453680000|2022-03-28 07:48:00|198.1|195.7|198.21|195.81|198.21|195.81|198.1|195.7|0
1648453690000|2022-03-28 07:48:10|198.31|195.91|198.62|196.22|198.62|196.22|198.31|195.91|0
1648453700000|2022-03-28 07:48:20|198.52|196.12|198.57|196.17|198.62|196.22|198.52|196.12|0
1648453710000|2022-03-28 07:48:30|198.52|196.12|198.31|195.91|198.52|196.12|198.31|195.91|0
1648453720000|2022-03-28 07:48:40|198.36|195.96|198.21|195.81|198.36|195.96|198.21|195.81|0
1648453730000|2022-03-28 07:48:50|198.26|195.86|198.26|195.86|198.26|195.86|198.26|195.86|0
1648453740000|2022-03-28 07:49:00|198.21|195.81|198.26|195.86|198.26|195.86|198.21|195.81|0
1648453750000|2022-03-28 07:49:10|198.21|195.81|198.26|195.86|198.41|196.01|198.21|195.81|0
1648453760000|2022-03-28 07:49:20|198.21|195.81|198|195.6|198.21|195.81|198|195.6|0
1648453770000|2022-03-28 07:49:30|198.15|195.75|198.1|195.7|198.15|195.75|198.1|195.7|0
1648453790000|2022-03-28 07:49:50|198.05|195.65|198.1|195.7|198.1|195.7|198.05|195.65|0
1648453800000|2022-03-28 07:50:00|197.89|195.49|197.79|195.39|197.89|195.49|197.68|195.28|0
1648453810000|2022-03-28 07:50:10|197.84|195.44|197.84|195.44|197.84|195.44|197.84|195.44|0
1648453820000|2022-03-28 07:50:20|197.89|195.49|197.89|195.49|197.89|195.49|197.89|195.49|0
1648453830000|2022-03-28 07:50:30|197.79|195.39|198.1|195.7|198.1|195.7|197.79|195.39|0
1648453840000|2022-03-28 07:50:40|198.2|195.8|198.2|195.8|198.25|195.85|198.2|195.8|0
1648453850000|2022-03-28 07:50:50|198|195.6|198.1|195.7|198.1|195.7|198|195.6|0
1648453860000|2022-03-28 07:51:00|198|195.6|198|195.6|198|195.6|198|195.6|0
1648453870000|2022-03-28 07:51:10|197.94|195.54|198.05|195.65|198.05|195.65|197.94|195.54|0
1648453880000|2022-03-28 07:51:20|198.1|195.7|198.1|195.7|198.1|195.7|198.1|195.7|0
1648453890000|2022-03-28 07:51:30|198.05|195.65|198.1|195.7|198.1|195.7|198.05|195.65|0
1648453900000|2022-03-28 07:51:40|198.31|195.91|198.15|195.75|198.31|195.91|198.15|195.75|0
1648453910000|2022-03-28 07:51:50|198.2|195.8|198.2|195.8|198.31|195.91|198.2|195.8|0
1648453920000|2022-03-28 07:52:00|198.31|195.91|198.1|195.7|198.31|195.91|198.1|195.7|0
1648453930000|2022-03-28 07:52:10|198.31|195.91|198.2|195.8|198.31|195.91|198.2|195.8|0
1648453940000|2022-03-28 07:52:20|198.1|195.7|198.2|195.8|198.2|195.8|198.1|195.7|0
1648453950000|2022-03-28 07:52:30|198.15|195.75|198.1|195.7|198.15|195.75|198.1|195.7|0
1648453960000|2022-03-28 07:52:40|198.2|195.8|198.2|195.8|198.2|195.8|198.2|195.8|0
1648453970000|2022-03-28 07:52:50|198.36|195.96|198.41|196.01|198.41|196.01|198.36|195.96|0
1648453980000|2022-03-28 07:53:00|198.31|195.91|198.31|195.91|198.36|195.96|198.31|195.91|0
1648453990000|2022-03-28 07:53:10|198.25|195.85|198.25|195.85|198.25|195.85|198.25|195.85|0
1648454000000|2022-03-28 07:53:20|198.31|195.91|198.41|196.01|198.41|196.01|198.31|195.91|0
1648454010000|2022-03-28 07:53:30|198.36|195.96|198.36|195.96|198.41|196.01|198.36|195.96|0
1648454020000|2022-03-28 07:53:40|198.46|196.06|198.67|196.27|198.67|196.27|198.46|196.06|0
1648454030000|2022-03-28 07:53:50|198.73|196.33|198.62|196.22|198.73|196.33|198.62|196.22|0
1648454040000|2022-03-28 07:54:00|198.67|196.27|198.57|196.17|198.67|196.27|198.57|196.17|0
1648454050000|2022-03-28 07:54:10|198.52|196.12|198.41|196.01|198.52|196.12|198.41|196.01|0
1648454060000|2022-03-28 07:54:20|198.46|196.06|198.52|196.12|198.52|196.12|198.46|196.06|0
1648454070000|2022-03-28 07:54:30|198.41|196.01|198.31|195.91|198.41|196.01|198.31|195.91|0
1648454080000|2022-03-28 07:54:40|198.2|195.8|198.2|195.8|198.2|195.8|198.2|195.8|0
1648454090000|2022-03-28 07:54:50|198.31|195.91|198.31|195.91|198.31|195.91|198.31|195.91|0
1648454100000|2022-03-28 07:55:00|198.25|195.85|198.2|195.8|198.25|195.85|198.2|195.8|0
1648454110000|2022-03-28 07:55:10|198|195.6|197.89|195.49|198|195.6|197.89|195.49|0
1648454120000|2022-03-28 07:55:20|197.94|195.54|197.99|195.59|198.2|195.8|197.94|195.54|0
1648454130000|2022-03-28 07:55:30|198.1|195.7|197.99|195.59|198.1|195.7|197.99|195.59|0
1648454140000|2022-03-28 07:55:40|197.89|195.49|197.89|195.49|197.94|195.54|197.89|195.49|0
1648454150000|2022-03-28 07:55:50|197.79|195.39|197.73|195.33|197.79|195.39|197.73|195.33|0
1648454160000|2022-03-28 07:56:00|197.79|195.39|197.73|195.33|197.89|195.49|197.73|195.33|0
1648454170000|2022-03-28 07:56:10|197.79|195.39|197.79|195.39|197.79|195.39|197.79|195.39|0
1648454180000|2022-03-28 07:56:20|197.84|195.44|197.79|195.39|197.84|195.44|197.79|195.39|0
1648454190000|2022-03-28 07:56:30|197.89|195.49|197.94|195.54|197.94|195.54|197.89|195.49|0
1648454200000|2022-03-28 07:56:40|197.99|195.59|198.15|195.75|198.15|195.75|197.99|195.59|0
1648454210000|2022-03-28 07:56:50|198.31|195.91|198.31|195.91|198.31|195.91|198.25|195.85|0
1648454220000|2022-03-28 07:57:00|198.41|196.01|198.41|196.01|198.41|196.01|198.41|196.01|0
1648454230000|2022-03-28 07:57:10|198.52|196.12|198.41|196.01|198.52|196.12|198.41|196.01|0
1648454240000|2022-03-28 07:57:20|198.31|195.91|198.2|195.8|198.36|195.96|198.2|195.8|0
1648454250000|2022-03-28 07:57:30|198.31|195.91|198.25|195.85|198.31|195.91|198.2|195.8|0
1648454260000|2022-03-28 07:57:40|198.2|195.8|197.99|195.59|198.2|195.8|197.99|195.59|0
1648454270000|2022-03-28 07:57:50|198.1|195.7|198.2|195.8|198.2|195.8|198.1|195.7|0
1648454280000|2022-03-28 07:58:00|198.25|195.85|198.2|195.8|198.25|195.85|198.15|195.75|0
1648454290000|2022-03-28 07:58:10|198.15|195.75|198.2|195.8|198.2|195.8|198.15|195.75|0
1648454300000|2022-03-28 07:58:20|198.31|195.91|198.2|195.8|198.31|195.91|198.2|195.8|0
1648454310000|2022-03-28 07:58:30|198.25|195.85|198.31|195.91|198.31|195.91|198.25|195.85|0
1648454320000|2022-03-28 07:58:40|198.41|196.01|198.88|196.48|198.93|196.53|198.41|196.01|0
1648454330000|2022-03-28 07:58:50|198.93|196.53|198.93|196.53|198.93|196.53|198.83|196.43|0
1648454340000|2022-03-28 07:59:00|198.88|196.48|198.88|196.48|198.88|196.48|198.83|196.43|0
1648454350000|2022-03-28 07:59:10|198.77|196.37|198.77|196.37|198.77|196.37|198.72|196.32|0
1648454360000|2022-03-28 07:59:20|198.83|196.43|198.83|196.43|198.88|196.48|198.83|196.43|0
1648454370000|2022-03-28 07:59:30|199.09|196.69|199.04|196.64|199.09|196.69|198.98|196.58|0
1648454380000|2022-03-28 07:59:40|199.09|196.69|198.98|196.58|199.09|196.69|198.98|196.58|0
1648454390000|2022-03-28 07:59:50|198.83|196.43|198.83|196.43|198.93|196.53|198.83|196.43|0
1648454400000|2022-03-28 08:00:00|198.72|196.32|198.72|196.32|198.72|196.32|198.72|196.32|0
1648454410000|2022-03-28 08:00:10|198.62|196.22|198.41|196.01|198.62|196.22|198.41|196.01|0
1648454420000|2022-03-28 08:00:20|198.46|196.06|198.36|195.96|198.46|196.06|198.31|195.91|0
1648454430000|2022-03-28 08:00:30|198.15|195.75|197.99|195.59|198.15|195.75|197.99|195.59|0
1648454440000|2022-03-28 08:00:40|197.89|195.49|197.89|195.49|197.89|195.49|197.89|195.49|0
1648454450000|2022-03-28 08:00:50|197.99|195.59|197.78|195.38|197.99|195.59|197.78|195.38|0
1648454460000|2022-03-28 08:01:00|197.99|195.59|198.2|195.8|198.2|195.8|197.99|195.59|0
1648454470000|2022-03-28 08:01:10|198.51|196.11|198.41|196.01|198.51|196.11|198.36|195.96|0
1648454480000|2022-03-28 08:01:20|198.31|195.91|198.41|196.01|198.41|196.01|198.31|195.91|0
1648454490000|2022-03-28 08:01:30|198.31|195.91|198.25|195.85|198.31|195.91|198.2|195.8|0
1648454500000|2022-03-28 08:01:40|198.2|195.8|198.1|195.7|198.2|195.8|197.94|195.54|0
1648454510000|2022-03-28 08:01:50|198.2|195.8|198.2|195.8|198.31|195.91|198.2|195.8|0
1648454520000|2022-03-28 08:02:00|198.41|196.01|198.41|196.01|198.41|196.01|198.41|196.01|0
1648454530000|2022-03-28 08:02:10|198.51|196.11|198.3|195.9|198.51|196.11|198.3|195.9|0
1648454540000|2022-03-28 08:02:20|198.41|196.01|198.3|195.9|198.41|196.01|198.3|195.9|0
1648454550000|2022-03-28 08:02:30|198.2|195.8|198.3|195.9|198.41|196.01|198.2|195.8|0
1648454560000|2022-03-28 08:02:40|198.35|195.95|198.1|195.7|198.35|195.95|198.1|195.7|0
1648454570000|2022-03-28 08:02:50|198.04|195.64|198.2|195.8|198.3|195.9|198.04|195.64|0
1648454580000|2022-03-28 08:03:00|198.25|195.85|198.25|195.85|198.25|195.85|198.25|195.85|0
1648454590000|2022-03-28 08:03:10|198.3|195.9|198.3|195.9|198.3|195.9|198.3|195.9|0
1648454600000|2022-03-28 08:03:20|198.2|195.8|197.68|195.28|198.2|195.8|197.68|195.28|0
1648454610000|2022-03-28 08:03:30|197.58|195.18|197.52|195.12|197.58|195.18|197.52|195.12|0
1648454620000|2022-03-28 08:03:40|197.68|195.28|196.95|194.55|197.68|195.28|196.95|194.55|0
1648454630000|2022-03-28 08:03:50|196.85|194.45|197.06|194.66|197.06|194.66|196.85|194.45|0
1648454640000|2022-03-28 08:04:00|197.16|194.76|197.06|194.66|197.26|194.86|197.06|194.66|0
1648454650000|2022-03-28 08:04:10|196.95|194.55|197.06|194.66|197.06|194.66|196.95|194.55|0
1648454660000|2022-03-28 08:04:20|197.16|194.76|197.06|194.66|197.16|194.76|197.06|194.66|0
1648454670000|2022-03-28 08:04:30|197.11|194.71|197.06|194.66|197.11|194.71|197.06|194.66|0
1648454680000|2022-03-28 08:04:40|196.95|194.55|196.74|194.34|196.95|194.55|196.74|194.34|0
1648454690000|2022-03-28 08:04:50|196.85|194.45|197.06|194.66|197.06|194.66|196.74|194.34|0
1648454700000|2022-03-28 08:05:00|196.95|194.55|197.16|194.76|197.16|194.76|196.95|194.55|0
1648454710000|2022-03-28 08:05:10|197.26|194.86|197.26|194.86|197.26|194.86|197.26|194.86|0
1648454720000|2022-03-28 08:05:20|197.21|194.81|197.26|194.86|197.26|194.86|197.21|194.81|0
1648454730000|2022-03-28 08:05:30|197.06|194.66|197.06|194.66|197.06|194.66|197.06|194.66|0
1648454740000|2022-03-28 08:05:40|196.95|194.55|197.16|194.76|197.16|194.76|196.95|194.55|0
1648454750000|2022-03-28 08:05:50|197.06|194.66|196.85|194.45|197.06|194.66|196.85|194.45|0
1648454760000|2022-03-28 08:06:00|196.74|194.34|196.79|194.39|196.79|194.39|196.74|194.34|0
1648454770000|2022-03-28 08:06:10|196.85|194.45|196.79|194.39|196.85|194.45|196.79|194.39|0
1648454780000|2022-03-28 08:06:20|196.64|194.24|196.64|194.24|196.74|194.34|196.54|194.14|0
1648454790000|2022-03-28 08:06:30|196.69|194.29|196.79|194.39|196.85|194.45|196.69|194.29|0
1648454800000|2022-03-28 08:06:40|196.74|194.34|196.54|194.14|196.74|194.34|196.54|194.14|0
1648454810000|2022-03-28 08:06:50|196.48|194.08|196.43|194.03|196.48|194.08|196.43|194.03|0
1648454820000|2022-03-28 08:07:00|196.38|193.98|196.33|193.93|196.38|193.98|196.23|193.83|0
1648454830000|2022-03-28 08:07:10|196.54|194.14|196.64|194.24|196.64|194.24|196.54|194.14|0
1648454840000|2022-03-28 08:07:20|196.54|194.14|196.64|194.24|196.64|194.24|196.54|194.14|0
1648454860000|2022-03-28 08:07:40|196.59|194.19|196.64|194.24|196.64|194.24|196.59|194.19|0
1648454870000|2022-03-28 08:07:50|196.54|194.14|196.85|194.45|196.85|194.45|196.54|194.14|0
1648454880000|2022-03-28 08:08:00|196.9|194.5|196.69|194.29|196.9|194.5|196.64|194.24|0
1648454890000|2022-03-28 08:08:10|196.74|194.34|196.74|194.34|196.74|194.34|196.69|194.29|0
1648454900000|2022-03-28 08:08:20|196.85|194.45|196.85|194.45|196.95|194.55|196.85|194.45|0
1648454910000|2022-03-28 08:08:30|197|194.6|196.85|194.45|197|194.6|196.85|194.45|0
1648454920000|2022-03-28 08:08:40|196.95|194.55|196.85|194.45|196.95|194.55|196.85|194.45|0
1648454930000|2022-03-28 08:08:50|196.54|194.14|196.43|194.03|196.54|194.14|196.43|194.03|0
1648454940000|2022-03-28 08:09:00|196.54|194.14|196.48|194.08|196.64|194.24|196.48|194.08|0
1648454950000|2022-03-28 08:09:10|196.54|194.14|196.64|194.24|196.64|194.24|196.54|194.14|0
1648454970000|2022-03-28 08:09:30|196.74|194.34|197|194.6|197|194.6|196.74|194.34|0
1648454980000|2022-03-28 08:09:40|196.95|194.55|197.05|194.65|197.05|194.65|196.95|194.55|0
1648455000000|2022-03-28 08:10:00|196.85|194.45|196.85|194.45|196.85|194.45|196.85|194.45|0
1648455010000|2022-03-28 08:10:10|196.95|194.55|197.1|194.7|197.1|194.7|196.95|194.55|0
1648455020000|2022-03-28 08:10:20|197.05|194.65|197.05|194.65|197.05|194.65|197|194.6|0
1648455030000|2022-03-28 08:10:30|197.1|194.7|197.16|194.76|197.16|194.76|196.95|194.55|0
1648455040000|2022-03-28 08:10:40|197.26|194.86|197.1|194.7|197.26|194.86|197.1|194.7|0
1648455050000|2022-03-28 08:10:50|197.16|194.76|197.26|194.86|197.26|194.86|197.05|194.65|0
1648455060000|2022-03-28 08:11:00|197.1|194.7|197.26|194.86|197.26|194.86|197.1|194.7|0
1648455070000|2022-03-28 08:11:10|197.16|194.76|197.16|194.76|197.21|194.81|197.16|194.76|0
1648455080000|2022-03-28 08:11:20|197.26|194.86|197.21|194.81|197.26|194.86|197.16|194.76|0
1648455090000|2022-03-28 08:11:30|197.16|194.76|197.26|194.86|197.26|194.86|197.05|194.65|0
1648455100000|2022-03-28 08:11:40|197.36|194.96|197.47|195.07|197.47|195.07|197.36|194.96|0
1648455110000|2022-03-28 08:11:50|197.57|195.17|197.57|195.17|197.57|195.17|197.57|195.17|0
1648455120000|2022-03-28 08:12:00|197.52|195.12|197.57|195.17|197.57|195.17|197.36|194.96|0
1648455130000|2022-03-28 08:12:10|197.47|195.07|197.47|195.07|197.47|195.07|197.47|195.07|0
1648455140000|2022-03-28 08:12:20|197.57|195.17|197.36|194.96|197.57|195.17|197.36|194.96|0
1648455150000|2022-03-28 08:12:30|197.47|195.07|197.31|194.91|197.47|195.07|197.31|194.91|0
1648455160000|2022-03-28 08:12:40|197.36|194.96|197.47|195.07|197.47|195.07|197.36|194.96|0
1648455170000|2022-03-28 08:12:50|197.36|194.96|197.36|194.96|197.41|195.01|197.36|194.96|0
1648455180000|2022-03-28 08:13:00|197.26|194.86|197.16|194.76|197.26|194.86|197.16|194.76|0
1648455190000|2022-03-28 08:13:10|197.26|194.86|197.26|194.86|197.31|194.91|197.26|194.86|0
1648455200000|2022-03-28 08:13:20|197.31|194.91|197.36|194.96|197.36|194.96|197.31|194.91|0
1648455210000|2022-03-28 08:13:30|197.68|195.28|197.57|195.17|197.68|195.28|197.52|195.12|0
1648455220000|2022-03-28 08:13:40|197.47|195.07|197.57|195.17|197.57|195.17|197.47|195.07|0
1648455230000|2022-03-28 08:13:50|197.52|195.12|197.47|195.07|197.52|195.12|197.47|195.07|0
1648455240000|2022-03-28 08:14:00|197.57|195.17|197.57|195.17|197.78|195.38|197.57|195.17|0
1648455270000|2022-03-28 08:14:30|197.68|195.28|197.68|195.28|197.68|195.28|197.68|195.28|0
1648455280000|2022-03-28 08:14:40|197.78|195.38|197.78|195.38|197.83|195.43|197.78|195.38|0
1648455290000|2022-03-28 08:14:50|197.88|195.48|197.88|195.48|197.88|195.48|197.83|195.43|0
1648455300000|2022-03-28 08:15:00|197.78|195.38|197.78|195.38|197.78|195.38|197.78|195.38|0
1648455310000|2022-03-28 08:15:10|197.88|195.48|197.99|195.59|197.99|195.59|197.88|195.48|0
1648455330000|2022-03-28 08:15:30|198.2|195.8|198.09|195.69|198.2|195.8|198.09|195.69|0
1648455340000|2022-03-28 08:15:40|198.2|195.8|198.09|195.69|198.2|195.8|198.09|195.69|0
1648455350000|2022-03-28 08:15:50|198.14|195.74|198.2|195.8|198.2|195.8|198.14|195.74|0
1648455360000|2022-03-28 08:16:00|198.14|195.74|197.88|195.48|198.14|195.74|197.78|195.38|0
1648455370000|2022-03-28 08:16:10|197.99|195.59|198.09|195.69|198.14|195.74|197.99|195.59|0
1648455380000|2022-03-28 08:16:20|198.3|195.9|198.4|196|198.4|196|198.3|195.9|0
1648455390000|2022-03-28 08:16:30|198.3|195.9|198.4|196|198.4|196|198.3|195.9|0
1648455400000|2022-03-28 08:16:40|198.51|196.11|198.61|196.21|198.61|196.21|198.51|196.11|0
1648455410000|2022-03-28 08:16:50|198.72|196.32|199.29|196.89|199.29|196.89|198.72|196.32|0
1648455420000|2022-03-28 08:17:00|199.13|196.73|199.34|196.94|199.34|196.94|199.13|196.73|0
1648455430000|2022-03-28 08:17:10|199.24|196.84|198.82|196.42|199.24|196.84|198.82|196.42|0
1648455440000|2022-03-28 08:17:20|198.87|196.47|199.03|196.63|199.03|196.63|198.87|196.47|0
1648455450000|2022-03-28 08:17:30|198.93|196.53|198.87|196.47|198.93|196.53|198.87|196.47|0
1648455460000|2022-03-28 08:17:40|198.93|196.53|198.93|196.53|198.93|196.53|198.93|196.53|0
1648455470000|2022-03-28 08:17:50|199.13|196.73|199.03|196.63|199.13|196.73|199.03|196.63|0
1648455480000|2022-03-28 08:18:00|199.08|196.68|199.03|196.63|199.08|196.68|199.03|196.63|0
1648455490000|2022-03-28 08:18:10|199.13|196.73|199.55|197.15|199.55|197.15|199.13|196.73|0
1648455500000|2022-03-28 08:18:20|199.45|197.05|199.45|197.05|199.45|197.05|199.45|197.05|0
1648455510000|2022-03-28 08:18:30|199.55|197.15|199.76|197.36|199.76|197.36|199.55|197.15|0
1648455520000|2022-03-28 08:18:40|199.87|197.47|199.66|197.26|199.87|197.47|199.66|197.26|0
1648455530000|2022-03-28 08:18:50|199.55|197.15|199.34|196.94|199.55|197.15|199.34|196.94|0
1648455540000|2022-03-28 08:19:00|199.45|197.05|199.03|196.63|199.45|197.05|199.03|196.63|0
1648455550000|2022-03-28 08:19:10|199.08|196.68|198.92|196.52|199.08|196.68|198.92|196.52|0
1648455560000|2022-03-28 08:19:20|198.97|196.57|199.03|196.63|199.03|196.63|198.97|196.57|0
1648455570000|2022-03-28 08:19:30|199.08|196.68|199.24|196.84|199.24|196.84|199.08|196.68|0
1648455580000|2022-03-28 08:19:40|199.34|196.94|199.45|197.05|199.45|197.05|199.24|196.84|0
1648455590000|2022-03-28 08:19:50|199.5|197.1|199.55|197.15|199.55|197.15|199.5|197.1|0
1648455600000|2022-03-28 08:20:00|199.24|196.84|199.18|196.78|199.34|196.94|199.18|196.78|0
1648455610000|2022-03-28 08:20:10|199.24|196.84|199.45|197.05|199.45|197.05|199.24|196.84|0
1648455620000|2022-03-28 08:20:20|199.39|196.99|199.18|196.78|199.39|196.99|199.18|196.78|0
1648455630000|2022-03-28 08:20:30|199.13|196.73|198.92|196.52|199.13|196.73|198.92|196.52|0
1648455640000|2022-03-28 08:20:40|199.03|196.63|199.18|196.78|199.18|196.78|198.92|196.52|0
1648455650000|2022-03-28 08:20:50|199.24|196.84|199.24|196.84|199.24|196.84|199.24|196.84|0
1648455660000|2022-03-28 08:21:00|199.13|196.73|198.82|196.42|199.18|196.78|198.82|196.42|0
1648455670000|2022-03-28 08:21:10|198.92|196.52|198.92|196.52|198.92|196.52|198.87|196.47|0
1648455680000|2022-03-28 08:21:20|198.82|196.42|198.87|196.47|198.87|196.47|198.82|196.42|0
1648455690000|2022-03-28 08:21:30|198.72|196.32|198.72|196.32|198.72|196.32|198.72|196.32|0
1648455700000|2022-03-28 08:21:40|198.61|196.21|198.61|196.21|198.71|196.31|198.61|196.21|0
1648455720000|2022-03-28 08:22:00|198.56|196.16|198.51|196.11|198.56|196.16|198.51|196.11|0
1648455730000|2022-03-28 08:22:10|198.61|196.21|198.61|196.21|198.61|196.21|198.61|196.21|0
1648455740000|2022-03-28 08:22:20|198.87|196.47|199.03|196.63|199.03|196.63|198.87|196.47|0
1648455750000|2022-03-28 08:22:30|199.13|196.73|199.24|196.84|199.24|196.84|199.13|196.73|0
1648455760000|2022-03-28 08:22:40|199.29|196.89|199.39|196.99|199.39|196.99|199.29|196.89|0
1648455770000|2022-03-28 08:22:50|199.34|196.94|199.13|196.73|199.34|196.94|199.13|196.73|0
1648455780000|2022-03-28 08:23:00|199.03|196.63|199.13|196.73|199.13|196.73|199.03|196.63|0
1648455790000|2022-03-28 08:23:10|199.03|196.63|199.03|196.63|199.08|196.68|199.03|196.63|0
1648455800000|2022-03-28 08:23:20|199.13|196.73|199.24|196.84|199.24|196.84|199.13|196.73|0
1648455810000|2022-03-28 08:23:30|199.13|196.73|199.13|196.73|199.13|196.73|199.03|196.63|0
1648455820000|2022-03-28 08:23:40|199.08|196.68|199.13|196.73|199.24|196.84|199.08|196.68|0
1648455830000|2022-03-28 08:23:50|199.03|196.63|199.13|196.73|199.13|196.73|199.03|196.63|0
1648455840000|2022-03-28 08:24:00|199.18|196.78|199.13|196.73|199.18|196.78|199.13|196.73|0
1648455850000|2022-03-28 08:24:10|199.08|196.68|199.34|196.94|199.34|196.94|199.08|196.68|0
1648455860000|2022-03-28 08:24:20|199.29|196.89|199.29|196.89|199.29|196.89|199.29|196.89|0
1648455870000|2022-03-28 08:24:30|199.13|196.73|199.24|196.84|199.24|196.84|199.13|196.73|0
1648455880000|2022-03-28 08:24:40|199.13|196.73|199.13|196.73|199.13|196.73|199.13|196.73|0
1648455890000|2022-03-28 08:24:50|199.03|196.63|199.03|196.63|199.03|196.63|199.03|196.63|0
1648455900000|2022-03-28 08:25:00|199.18|196.78|199.13|196.73|199.18|196.78|199.03|196.63|0
1648455910000|2022-03-28 08:25:10|199.24|196.84|199.13|196.73|199.24|196.84|199.13|196.73|0
1648455920000|2022-03-28 08:25:20|199.08|196.68|199.24|196.84|199.24|196.84|198.97|196.57|0
1648455930000|2022-03-28 08:25:30|199.13|196.73|199.13|196.73|199.13|196.73|199.13|196.73|0
1648455940000|2022-03-28 08:25:40|200.61|198.21|200.66|198.26|200.66|198.26|200.61|198.21|0
1648455950000|2022-03-28 08:25:50|200.71|198.31|198.89|196.49|200.71|198.31|198.89|196.49|0
1648455960000|2022-03-28 08:26:00|198.79|196.39|198.79|196.39|198.79|196.39|198.73|196.33|0
1648455970000|2022-03-28 08:26:10|198.73|196.33|198.79|196.39|198.79|196.39|198.73|196.33|0
1648455980000|2022-03-28 08:26:20|198.68|196.28|198.94|196.54|199|196.6|198.68|196.28|0
1648455990000|2022-03-28 08:26:30|198.89|196.49|198.94|196.54|199|196.6|198.89|196.49|0
1648456000000|2022-03-28 08:26:40|199|196.6|199.52|197.12|199.52|197.12|199|196.6|0
1648456010000|2022-03-28 08:26:50|199.62|197.22|199.83|197.43|199.88|197.48|199.62|197.22|0
1648456020000|2022-03-28 08:27:00|200.25|197.85|200.2|197.8|200.25|197.85|200.15|197.75|0
1648456030000|2022-03-28 08:27:10|200.25|197.85|200.04|197.64|200.25|197.85|200.04|197.64|0
1648456040000|2022-03-28 08:27:20|199.94|197.54|199.83|197.43|199.94|197.54|199.83|197.43|0
1648456050000|2022-03-28 08:27:30|199.78|197.38|199.78|197.38|199.83|197.43|199.78|197.38|0
1648456060000|2022-03-28 08:27:40|200.04|197.64|200.2|197.8|200.25|197.85|200.04|197.64|0
1648456070000|2022-03-28 08:27:50|200.25|197.85|200.2|197.8|200.3|197.9|200.2|197.8|0
1648456080000|2022-03-28 08:28:00|200.15|197.75|200.04|197.64|200.15|197.75|200.04|197.64|0
1648456090000|2022-03-28 08:28:10|200.09|197.69|200.15|197.75|200.15|197.75|200.09|197.69|0
1648456100000|2022-03-28 08:28:20|200.04|197.64|200.25|197.85|200.25|197.85|200.04|197.64|0
1648456110000|2022-03-28 08:28:30|200.15|197.75|200.15|197.75|200.15|197.75|200.15|197.75|0
1648456120000|2022-03-28 08:28:40|200.09|197.69|200.3|197.9|200.36|197.96|200.09|197.69|0
1648456130000|2022-03-28 08:28:50|200.36|197.96|200.09|197.69|200.36|197.96|200.09|197.69|0
1648456140000|2022-03-28 08:29:00|200.04|197.64|199.94|197.54|200.09|197.69|199.94|197.54|0
1648456150000|2022-03-28 08:29:10|200.04|197.64|200.15|197.75|200.15|197.75|200.04|197.64|0
1648456160000|2022-03-28 08:29:20|200.2|197.8|200.2|197.8|200.2|197.8|200.15|197.75|0
1648456170000|2022-03-28 08:29:30|200.25|197.85|200.15|197.75|200.3|197.9|200.15|197.75|0
1648456180000|2022-03-28 08:29:40|200.09|197.69|200.04|197.64|200.09|197.69|200.04|197.64|0
1648456190000|2022-03-28 08:29:50|200.25|197.85|200.25|197.85|200.25|197.85|200.25|197.85|0
1648456200000|2022-03-28 08:30:00|200.3|197.9|200.15|197.75|200.36|197.96|200.15|197.75|0
1648456210000|2022-03-28 08:30:10|200.25|197.85|200.15|197.75|200.25|197.85|200.15|197.75|0
1648456220000|2022-03-28 08:30:20|200.09|197.69|200.09|197.69|200.09|197.69|200.04|197.64|0
1648456230000|2022-03-28 08:30:30|200.04|197.64|200.09|197.69|200.09|197.69|200.04|197.64|0
1648456240000|2022-03-28 08:30:40|200.15|197.75|200.04|197.64|200.15|197.75|200.04|197.64|0
1648456250000|2022-03-28 08:30:50|200.09|197.69|200.09|197.69|200.09|197.69|200.09|197.69|0
1648456260000|2022-03-28 08:31:00|200.04|197.64|200.04|197.64|200.04|197.64|200.04|197.64|0
1648456270000|2022-03-28 08:31:10|199.99|197.59|199.88|197.48|199.99|197.59|199.88|197.48|0
1648456280000|2022-03-28 08:31:20|199.83|197.43|199.57|197.17|199.83|197.43|199.52|197.12|0
1648456290000|2022-03-28 08:31:30|199.52|197.12|199.52|197.12|199.57|197.17|199.52|197.12|0
1648456300000|2022-03-28 08:31:40|199.73|197.33|200.04|197.64|200.04|197.64|199.73|197.33|0
1648456310000|2022-03-28 08:31:50|199.94|197.54|199.99|197.59|199.99|197.59|199.94|197.54|0
1648456320000|2022-03-28 08:32:00|199.83|197.43|199.88|197.48|199.94|197.54|199.83|197.43|0
1648456330000|2022-03-28 08:32:10|199.99|197.59|199.78|197.38|199.99|197.59|199.78|197.38|0
1648456340000|2022-03-28 08:32:20|199.73|197.33|199.62|197.22|199.73|197.33|199.52|197.12|0
1648456350000|2022-03-28 08:32:30|199.52|197.12|199.52|197.12|199.52|197.12|199.52|197.12|0
1648456360000|2022-03-28 08:32:40|199.62|197.22|199.52|197.12|199.62|197.22|199.52|197.12|0
1648456370000|2022-03-28 08:32:50|199.67|197.27|199.62|197.22|199.67|197.27|199.62|197.22|0
1648456380000|2022-03-28 08:33:00|199.57|197.17|199.73|197.33|199.73|197.33|199.57|197.17|0
1648456390000|2022-03-28 08:33:10|199.67|197.27|199.62|197.22|199.67|197.27|199.62|197.22|0
1648456400000|2022-03-28 08:33:20|199.52|197.12|199.52|197.12|199.52|197.12|199.52|197.12|0
1648456410000|2022-03-28 08:33:30|199.41|197.01|199.31|196.91|199.41|197.01|199.31|196.91|0
1648456420000|2022-03-28 08:33:40|199.41|197.01|199.41|197.01|199.41|197.01|199.41|197.01|0
1648456430000|2022-03-28 08:33:50|199.31|196.91|199.31|196.91|199.31|196.91|199.31|196.91|0
1648456440000|2022-03-28 08:34:00|199.36|196.96|199.52|197.12|199.52|197.12|199.36|196.96|0
1648456450000|2022-03-28 08:34:10|199.57|197.17|199.41|197.01|199.62|197.22|199.41|197.01|0
1648456460000|2022-03-28 08:34:20|199.31|196.91|199.25|196.85|199.31|196.91|199.2|196.8|0
1648456470000|2022-03-28 08:34:30|199.2|196.8|198.99|196.59|199.2|196.8|198.99|196.59|0
1648456480000|2022-03-28 08:34:40|199.1|196.7|199.1|196.7|199.1|196.7|199.1|196.7|0
1648456490000|2022-03-28 08:34:50|199.15|196.75|199.2|196.8|199.2|196.8|199.1|196.7|0
1648456500000|2022-03-28 08:35:00|199.1|196.7|198.89|196.49|199.1|196.7|198.89|196.49|0
1648456510000|2022-03-28 08:35:10|198.99|196.59|199.2|196.8|199.2|196.8|198.99|196.59|0
1648456520000|2022-03-28 08:35:20|199.41|197.01|199.52|197.12|199.52|197.12|199.41|197.01|0
1648456530000|2022-03-28 08:35:30|199.83|197.43|199.52|197.12|199.83|197.43|199.52|197.12|0
1648456540000|2022-03-28 08:35:40|199.57|197.17|199.62|197.22|199.62|197.22|199.57|197.17|0
1648456550000|2022-03-28 08:35:50|199.72|197.32|199.67|197.27|199.72|197.32|199.62|197.22|0
1648456560000|2022-03-28 08:36:00|199.52|197.12|199.41|197.01|199.57|197.17|199.41|197.01|0
1648456570000|2022-03-28 08:36:10|199.36|196.96|199.31|196.91|199.41|197.01|199.31|196.91|0
1648456580000|2022-03-28 08:36:20|199.46|197.06|199.41|197.01|199.46|197.06|199.31|196.91|0
1648456590000|2022-03-28 08:36:30|199.2|196.8|199.25|196.85|199.25|196.85|199.2|196.8|0
1648456600000|2022-03-28 08:36:40|199.2|196.8|199.36|196.96|199.36|196.96|199.2|196.8|0
1648456610000|2022-03-28 08:36:50|199.41|197.01|199.41|197.01|199.41|197.01|199.41|197.01|0
1648456620000|2022-03-28 08:37:00|199.31|196.91|199.41|197.01|199.41|197.01|199.31|196.91|0
1648456630000|2022-03-28 08:37:10|199.46|197.06|199.77|197.37|199.77|197.37|199.46|197.06|0
1648456640000|2022-03-28 08:37:20|199.83|197.43|199.72|197.32|199.83|197.43|199.72|197.32|0
1648456650000|2022-03-28 08:37:30|199.52|197.12|199.52|197.12|199.52|197.12|199.52|197.12|0
1648456660000|2022-03-28 08:37:40|199.51|197.11|199.57|197.17|199.62|197.22|199.51|197.11|0
1648456670000|2022-03-28 08:37:50|199.51|197.11|199.31|196.91|199.51|197.11|199.31|196.91|0
1648456680000|2022-03-28 08:38:00|199.41|197.01|199.31|196.91|199.41|197.01|199.31|196.91|0
1648456690000|2022-03-28 08:38:10|199.36|196.96|199.51|197.11|199.51|197.11|199.31|196.91|0
1648456700000|2022-03-28 08:38:20|199.62|197.22|199.41|197.01|199.62|197.22|199.41|197.01|0
1648456720000|2022-03-28 08:38:40|199.51|197.11|199.51|197.11|199.51|197.11|199.51|197.11|0
1648456730000|2022-03-28 08:38:50|199.36|196.96|199.41|197.01|199.41|197.01|199.36|196.96|0
1648456740000|2022-03-28 08:39:00|199.72|197.32|199.72|197.32|199.72|197.32|199.62|197.22|0
1648456750000|2022-03-28 08:39:10|199.62|197.22|199.93|197.53|199.93|197.53|199.62|197.22|0
1648456760000|2022-03-28 08:39:20|200.04|197.64|200.04|197.64|200.04|197.64|199.93|197.53|0
1648456770000|2022-03-28 08:39:30|200.09|197.69|200.04|197.64|200.09|197.69|200.04|197.64|0
1648456780000|2022-03-28 08:39:40|200.14|197.74|200.14|197.74|200.14|197.74|200.04|197.64|0
1648456800000|2022-03-28 08:40:00|200.09|197.69|200.25|197.85|200.25|197.85|200.04|197.64|0
1648456810000|2022-03-28 08:40:10|200.46|198.06|200.67|198.27|200.67|198.27|200.46|198.06|0
1648456820000|2022-03-28 08:40:20|200.77|198.37|200.61|198.21|200.88|198.48|200.61|198.21|0
1648456830000|2022-03-28 08:40:30|200.56|198.16|200.46|198.06|200.56|198.16|200.46|198.06|0
1648456840000|2022-03-28 08:40:40|200.25|197.85|200.25|197.85|200.25|197.85|200.25|197.85|0
1648456850000|2022-03-28 08:40:50|200.35|197.95|200.46|198.06|200.46|198.06|200.35|197.95|0
1648456860000|2022-03-28 08:41:00|200.35|197.95|200.14|197.74|200.46|198.06|200.14|197.74|0
1648456870000|2022-03-28 08:41:10|200.25|197.85|200.19|197.79|200.25|197.85|200.19|197.79|0
1648456880000|2022-03-28 08:41:20|200.14|197.74|200.25|197.85|200.25|197.85|200.14|197.74|0
1648456890000|2022-03-28 08:41:30|200.14|197.74|200.25|197.85|200.25|197.85|200.14|197.74|0
1648456900000|2022-03-28 08:41:40|200.14|197.74|200.25|197.85|200.25|197.85|200.14|197.74|0
1648456910000|2022-03-28 08:41:50|200.35|197.95|200.35|197.95|200.35|197.95|200.35|197.95|0
1648456930000|2022-03-28 08:42:10|200.25|197.85|200.3|197.9|200.35|197.95|200.25|197.85|0
1648456940000|2022-03-28 08:42:20|200.25|197.85|200.04|197.64|200.25|197.85|200.04|197.64|0
1648456950000|2022-03-28 08:42:30|200.25|197.85|200.3|197.9|200.3|197.9|200.25|197.85|0
1648456960000|2022-03-28 08:42:40|200.25|197.85|200.35|197.95|200.35|197.95|200.25|197.85|0
1648456970000|2022-03-28 08:42:50|200.25|197.85|200.4|198|200.4|198|200.25|197.85|0
1648456980000|2022-03-28 08:43:00|200.35|197.95|200.35|197.95|200.35|197.95|200.25|197.85|0
1648456990000|2022-03-28 08:43:10|200.3|197.9|200.4|198|200.4|198|200.3|197.9|0
1648457000000|2022-03-28 08:43:20|200.46|198.06|200.46|198.06|200.46|198.06|200.46|198.06|0
1648457010000|2022-03-28 08:43:30|200.4|198|200.56|198.16|200.67|198.27|200.4|198|0
1648457020000|2022-03-28 08:43:40|200.46|198.06|200.46|198.06|200.51|198.11|200.46|198.06|0
1648457030000|2022-03-28 08:43:50|200.61|198.21|200.77|198.37|200.77|198.37|200.51|198.11|0
1648457040000|2022-03-28 08:44:00|200.67|198.27|200.67|198.27|200.77|198.37|200.67|198.27|0
1648457050000|2022-03-28 08:44:10|200.77|198.37|200.93|198.53|200.93|198.53|200.77|198.37|0
1648457060000|2022-03-28 08:44:20|200.88|198.48|200.98|198.58|200.98|198.58|200.88|198.48|0
1648457080000|2022-03-28 08:44:40|201.03|198.63|200.98|198.58|201.03|198.63|200.93|198.53|0
1648457090000|2022-03-28 08:44:50|201.03|198.63|200.98|198.58|201.03|198.63|200.98|198.58|0
1648457100000|2022-03-28 08:45:00|201.09|198.69|200.88|198.48|201.09|198.69|200.88|198.48|0
1648457110000|2022-03-28 08:45:10|200.82|198.42|200.88|198.48|200.88|198.48|200.82|198.42|0
1648457120000|2022-03-28 08:45:20|200.93|198.53|200.93|198.53|200.93|198.53|200.93|198.53|0
1648457130000|2022-03-28 08:45:30|200.88|198.48|200.88|198.48|200.88|198.48|200.88|198.48|0
1648457140000|2022-03-28 08:45:40|200.77|198.37|200.77|198.37|200.77|198.37|200.77|198.37|0
1648457150000|2022-03-28 08:45:50|200.88|198.48|200.88|198.48|200.88|198.48|200.88|198.48|0
1648457160000|2022-03-28 08:46:00|200.98|198.58|200.98|198.58|200.98|198.58|200.98|198.58|0
1648457170000|2022-03-28 08:46:10|201.09|198.69|200.98|198.58|201.09|198.69|200.98|198.58|0
1648457180000|2022-03-28 08:46:20|201.09|198.69|200.98|198.58|201.09|198.69|200.98|198.58|0
1648457190000|2022-03-28 08:46:30|201.03|198.63|201.09|198.69|201.09|198.69|201.03|198.63|0
1648457200000|2022-03-28 08:46:40|201.03|198.63|201.09|198.69|201.09|198.69|201.03|198.63|0
1648457210000|2022-03-28 08:46:50|201.08|198.68|201.19|198.79|201.19|198.79|201.08|198.68|0
1648457220000|2022-03-28 08:47:00|201.3|198.9|201.3|198.9|201.3|198.9|201.19|198.79|0
1648457260000|2022-03-28 08:47:40|201.72|199.32|201.66|199.26|201.72|199.32|201.66|199.26|0
1648457270000|2022-03-28 08:47:50|201.4|199|201.61|199.21|201.61|199.21|201.29|198.89|0
1648457280000|2022-03-28 08:48:00|201.72|199.32|201.82|199.42|201.82|199.42|201.72|199.32|0
1648457290000|2022-03-28 08:48:10|201.87|199.47|201.93|199.53|202.03|199.63|201.87|199.47|0
1648457300000|2022-03-28 08:48:20|202.24|199.84|202.19|199.79|202.35|199.95|202.14|199.74|0
1648457310000|2022-03-28 08:48:30|202.24|199.84|202.14|199.74|202.35|199.95|202.14|199.74|0
1648457320000|2022-03-28 08:48:40|202.24|199.84|202.14|199.74|202.24|199.84|202.14|199.74|0
1648457330000|2022-03-28 08:48:50|201.93|199.53|201.93|199.53|201.93|199.53|201.93|199.53|0
1648457340000|2022-03-28 08:49:00|202.03|199.63|201.82|199.42|202.03|199.63|201.72|199.32|0
1648457350000|2022-03-28 08:49:10|201.77|199.37|202.35|199.95|202.35|199.95|201.77|199.37|0
1648457360000|2022-03-28 08:49:20|202.56|200.16|202.56|200.16|202.67|200.27|202.56|200.16|0
1648457370000|2022-03-28 08:49:30|202.45|200.05|202.24|199.84|202.45|200.05|202.24|199.84|0
1648457380000|2022-03-28 08:49:40|202.19|199.79|202.24|199.84|202.24|199.84|202.14|199.74|0
1648457390000|2022-03-28 08:49:50|202.14|199.74|202.14|199.74|202.14|199.74|202.14|199.74|0
1648457400000|2022-03-28 08:50:00|202.03|199.63|201.93|199.53|202.03|199.63|201.82|199.42|0
1648457410000|2022-03-28 08:50:10|201.82|199.42|201.82|199.42|201.82|199.42|201.72|199.32|0
1648457420000|2022-03-28 08:50:20|201.87|199.47|201.93|199.53|201.93|199.53|201.87|199.47|0
1648457430000|2022-03-28 08:50:30|201.82|199.42|201.87|199.47|201.87|199.47|201.77|199.37|0
1648457440000|2022-03-28 08:50:40|201.93|199.53|201.93|199.53|202.08|199.68|201.93|199.53|0
1648457450000|2022-03-28 08:50:50|202.03|199.63|203.46|201.06|203.46|201.06|202.03|199.63|0
1648457460000|2022-03-28 08:51:00|203.51|201.11|203.51|201.11|203.51|201.11|203.41|201.01|0
1648457470000|2022-03-28 08:51:10|203.46|201.06|203.41|201.01|203.46|201.06|203.41|201.01|0
1648457480000|2022-03-28 08:51:20|203.3|200.9|203.41|201.01|203.41|201.01|203.25|200.85|0
1648457490000|2022-03-28 08:51:30|203.35|200.95|203.41|201.01|203.41|201.01|203.3|200.9|0
1648457500000|2022-03-28 08:51:40|203.25|200.85|203.25|200.85|203.25|200.85|203.25|200.85|0
1648457510000|2022-03-28 08:51:50|203.3|200.9|203.3|200.9|203.41|201.01|203.3|200.9|0
1648457520000|2022-03-28 08:52:00|203.25|200.85|203.3|200.9|203.3|200.9|203.25|200.85|0
1648457530000|2022-03-28 08:52:10|203.41|201.01|203.41|201.01|203.41|201.01|203.41|201.01|0
1648457540000|2022-03-28 08:52:20|203.46|201.06|203.3|200.9|203.46|201.06|203.3|200.9|0
1648457550000|2022-03-28 08:52:30|203.35|200.95|203.41|201.01|203.51|201.11|203.35|200.95|0
1648457560000|2022-03-28 08:52:40|203.51|201.11|203.41|201.01|203.51|201.11|203.41|201.01|0
1648457570000|2022-03-28 08:52:50|203.51|201.11|203.72|201.32|203.83|201.43|203.51|201.11|0
1648457580000|2022-03-28 08:53:00|203.62|201.22|203.62|201.22|203.62|201.22|203.62|201.22|0
1648457590000|2022-03-28 08:53:10|203.67|201.27|203.83|201.43|203.83|201.43|203.67|201.27|0
1648457600000|2022-03-28 08:53:20|203.88|201.48|204.04|201.64|204.04|201.64|203.88|201.48|0
1648457610000|2022-03-28 08:53:30|204.15|201.75|204.36|201.96|204.36|201.96|204.15|201.75|0
1648457620000|2022-03-28 08:53:40|204.25|201.85|204.36|201.96|204.36|201.96|204.25|201.85|0
1648457630000|2022-03-28 08:53:50|204.25|201.85|202.74|200.34|204.25|201.85|202.63|200.23|0
1648457640000|2022-03-28 08:54:00|202.79|200.39|202.63|200.23|202.79|200.39|202.63|200.23|0
1648457650000|2022-03-28 08:54:10|202.74|200.34|202.79|200.39|202.79|200.39|202.68|200.28|0
1648457660000|2022-03-28 08:54:20|202.95|200.55|202.95|200.55|202.95|200.55|202.84|200.44|0
1648457670000|2022-03-28 08:54:30|203|200.6|203.16|200.76|203.27|200.87|203|200.6|0
1648457680000|2022-03-28 08:54:40|203.06|200.66|203.27|200.87|203.27|200.87|203.06|200.66|0
1648457690000|2022-03-28 08:54:50|203.06|200.66|203.06|200.66|203.16|200.76|203.06|200.66|0
1648457700000|2022-03-28 08:55:00|203.16|200.76|203.06|200.66|203.16|200.76|203.06|200.66|0
1648457710000|2022-03-28 08:55:10|203.11|200.71|203.16|200.76|203.16|200.76|203.11|200.71|0
1648457720000|2022-03-28 08:55:20|203.27|200.87|204.22|201.82|204.22|201.82|203.27|200.87|0
1648457730000|2022-03-28 08:55:30|204.01|201.61|203.8|201.4|204.01|201.61|203.8|201.4|0
1648457740000|2022-03-28 08:55:40|203.58|201.18|203.48|201.08|203.58|201.18|203.48|201.08|0
1648457750000|2022-03-28 08:55:50|203.37|200.97|203.48|201.08|203.48|201.08|203.37|200.97|0
1648457760000|2022-03-28 08:56:00|203.58|201.18|203.8|201.4|203.8|201.4|203.58|201.18|0
1648457770000|2022-03-28 08:56:10|203.85|201.45|203.8|201.4|203.85|201.45|203.8|201.4|0
1648457780000|2022-03-28 08:56:20|203.85|201.45|203.85|201.45|203.85|201.45|203.8|201.4|0
1648457790000|2022-03-28 08:56:30|203.9|201.5|203.8|201.4|203.9|201.5|203.8|201.4|0
1648457800000|2022-03-28 08:56:40|203.69|201.29|203.74|201.34|203.8|201.4|203.69|201.29|0
1648457810000|2022-03-28 08:56:50|203.69|201.29|203.85|201.45|203.85|201.45|203.69|201.29|0
1648457820000|2022-03-28 08:57:00|203.8|201.4|203.58|201.18|203.8|201.4|203.58|201.18|0
1648457830000|2022-03-28 08:57:10|203.69|201.29|203.64|201.24|203.69|201.29|203.64|201.24|0
1648457840000|2022-03-28 08:57:20|203.69|201.29|203.8|201.4|203.8|201.4|203.69|201.29|0
1648457850000|2022-03-28 08:57:30|204.01|201.61|204.01|201.61|204.01|201.61|204.01|201.61|0
1648457860000|2022-03-28 08:57:40|203.9|201.5|204.01|201.61|204.01|201.61|203.9|201.5|0
1648457870000|2022-03-28 08:57:50|203.8|201.4|203.8|201.4|203.8|201.4|203.8|201.4|0
1648457880000|2022-03-28 08:58:00|203.9|201.5|204.06|201.66|204.06|201.66|203.9|201.5|0
1648457890000|2022-03-28 08:58:10|204.11|201.71|204.22|201.82|204.22|201.82|204.11|201.71|0
1648457910000|2022-03-28 08:58:30|204.11|201.71|204.11|201.71|204.11|201.71|203.9|201.5|0
1648457920000|2022-03-28 08:58:40|204.06|201.66|204.11|201.71|204.11|201.71|204.01|201.61|0
1648457930000|2022-03-28 08:58:50|203.9|201.5|204.01|201.61|204.01|201.61|203.9|201.5|0
1648457940000|2022-03-28 08:59:00|203.9|201.5|203.95|201.55|204.01|201.61|203.9|201.5|0
1648457950000|2022-03-28 08:59:10|203.9|201.5|204.01|201.61|204.01|201.61|203.9|201.5|0
1648457960000|2022-03-28 08:59:20|203.9|201.5|203.9|201.5|203.95|201.55|203.9|201.5|0
1648457970000|2022-03-28 08:59:30|204.01|201.61|204.01|201.61|204.06|201.66|203.9|201.5|0
1648457980000|2022-03-28 08:59:40|204.11|201.71|204.11|201.71|204.27|201.87|204.11|201.71|0
1648457990000|2022-03-28 08:59:50|204.22|201.82|204.11|201.71|204.22|201.82|204.11|201.71|0
1648458000000|2022-03-28 09:00:00|204.06|201.66|204.06|201.66|204.06|201.66|204.01|201.61|0
1648458010000|2022-03-28 09:00:10|203.9|201.5|203.69|201.29|203.9|201.5|203.69|201.29|0
1648458020000|2022-03-28 09:00:20|203.63|201.23|203.69|201.29|203.69|201.29|203.63|201.23|0
1648458030000|2022-03-28 09:00:30|203.8|201.4|204.01|201.61|204.01|201.61|203.8|201.4|0
1648458040000|2022-03-28 09:00:40|203.95|201.55|203.58|201.18|203.95|201.55|203.58|201.18|0
1648458050000|2022-03-28 09:00:50|203.69|201.29|203.48|201.08|203.69|201.29|203.48|201.08|0
1648458060000|2022-03-28 09:01:00|203.58|201.18|203.69|201.29|203.69|201.29|203.53|201.13|0
1648458070000|2022-03-28 09:01:10|203.79|201.39|203.69|201.29|203.79|201.39|203.69|201.29|0
1648458080000|2022-03-28 09:01:20|203.74|201.34|203.63|201.23|203.74|201.34|203.63|201.23|0
1648458090000|2022-03-28 09:01:30|203.79|201.39|203.69|201.29|203.79|201.39|203.69|201.29|0
1648458100000|2022-03-28 09:01:40|203.58|201.18|203.69|201.29|203.69|201.29|203.58|201.18|0
1648458110000|2022-03-28 09:01:50|203.63|201.23|203.63|201.23|203.63|201.23|203.63|201.23|0
1648458120000|2022-03-28 09:02:00|203.69|201.29|203.48|201.08|203.69|201.29|203.48|201.08|0
1648458130000|2022-03-28 09:02:10|203.37|200.97|203.26|200.86|203.37|200.97|203.26|200.86|0
1648458140000|2022-03-28 09:02:20|203.16|200.76|203.05|200.65|203.16|200.76|203.05|200.65|0
1648458150000|2022-03-28 09:02:30|203.16|200.76|203|200.6|203.16|200.76|203|200.6|0
1648458160000|2022-03-28 09:02:40|202.95|200.55|203.16|200.76|203.16|200.76|202.95|200.55|0
1648458170000|2022-03-28 09:02:50|203.1|200.7|203|200.6|203.1|200.7|203|200.6|0
1648458180000|2022-03-28 09:03:00|202.95|200.55|202.95|200.55|203|200.6|202.95|200.55|0
1648458190000|2022-03-28 09:03:10|202.84|200.44|202.95|200.55|202.95|200.55|202.84|200.44|0
1648458200000|2022-03-28 09:03:20|202.84|200.44|202.84|200.44|202.84|200.44|202.84|200.44|0
1648458210000|2022-03-28 09:03:30|202.79|200.39|202.63|200.23|202.79|200.39|202.63|200.23|0
1648458220000|2022-03-28 09:03:40|202.74|200.34|202.95|200.55|202.95|200.55|202.74|200.34|0
1648458230000|2022-03-28 09:03:50|203|200.6|203|200.6|203|200.6|202.95|200.55|0
1648458240000|2022-03-28 09:04:00|202.95|200.55|202.84|200.44|202.95|200.55|202.84|200.44|0
1648458250000|2022-03-28 09:04:10|202.74|200.34|202.68|200.28|202.74|200.34|202.68|200.28|0
1648458260000|2022-03-28 09:04:20|202.63|200.23|202.42|200.02|202.63|200.23|202.42|200.02|0
1648458270000|2022-03-28 09:04:30|202.52|200.12|202.57|200.17|202.63|200.23|202.52|200.12|0
1648458280000|2022-03-28 09:04:40|202.52|200.12|202.42|200.02|202.52|200.12|202.42|200.02|0
1648458290000|2022-03-28 09:04:50|202.36|199.96|202.31|199.91|202.36|199.96|202.21|199.81|0
1648458300000|2022-03-28 09:05:00|202.36|199.96|202.31|199.91|202.36|199.96|202.31|199.91|0
1648458310000|2022-03-28 09:05:10|202.42|200.02|202.42|200.02|202.42|200.02|202.42|200.02|0
1648458320000|2022-03-28 09:05:20|202.47|200.07|202.42|200.02|202.47|200.07|202.42|200.02|0
1648458330000|2022-03-28 09:05:30|202.31|199.91|202.21|199.81|202.31|199.91|202.21|199.81|0
1648458340000|2022-03-28 09:05:40|202.31|199.91|202.21|199.81|202.31|199.91|202.21|199.81|0
1648458350000|2022-03-28 09:05:50|202.15|199.75|202.1|199.7|202.15|199.75|202.1|199.7|0
1648458360000|2022-03-28 09:06:00|202.05|199.65|202.1|199.7|202.1|199.7|202.05|199.65|0
1648458370000|2022-03-28 09:06:10|202|199.6|201.89|199.49|202|199.6|201.89|199.49|0
1648458380000|2022-03-28 09:06:20|201.78|199.38|201.73|199.33|201.78|199.38|201.68|199.28|0
1648458390000|2022-03-28 09:06:30|201.68|199.28|201.68|199.28|201.68|199.28|201.68|199.28|0
1648458400000|2022-03-28 09:06:40|201.57|199.17|201.68|199.28|201.68|199.28|201.57|199.17|0
1648458410000|2022-03-28 09:06:50|201.62|199.22|201.57|199.17|201.68|199.28|201.57|199.17|0
1648458420000|2022-03-28 09:07:00|201.47|199.07|201.47|199.07|201.47|199.07|201.47|199.07|0
1648458430000|2022-03-28 09:07:10|201.57|199.17|201.47|199.07|201.57|199.17|201.36|198.96|0
1648458440000|2022-03-28 09:07:20|201.36|198.96|201.68|199.28|201.68|199.28|201.36|198.96|0
1648458450000|2022-03-28 09:07:30|201.73|199.33|201.62|199.22|201.73|199.33|201.57|199.17|0
1648458460000|2022-03-28 09:07:40|201.68|199.28|201.68|199.28|201.68|199.28|201.68|199.28|0
1648458480000|2022-03-28 09:08:00|201.62|199.22|201.57|199.17|201.62|199.22|201.57|199.17|0
1648458490000|2022-03-28 09:08:10|201.47|199.07|201.62|199.22|201.62|199.22|201.47|199.07|0
1648458500000|2022-03-28 09:08:20|201.68|199.28|201.68|199.28|201.68|199.28|201.68|199.28|0
1648458530000|2022-03-28 09:08:50|201.57|199.17|201.15|198.75|201.57|199.17|201.15|198.75|0
1648458540000|2022-03-28 09:09:00|201.26|198.86|201.05|198.65|201.26|198.86|201.05|198.65|0
1648458560000|2022-03-28 09:09:20|201.15|198.75|201.26|198.86|201.26|198.86|201.15|198.75|0
1648458570000|2022-03-28 09:09:30|201.15|198.75|201.15|198.75|201.15|198.75|201.15|198.75|0
1648458580000|2022-03-28 09:09:40|201.2|198.8|201.36|198.96|201.36|198.96|201.15|198.75|0
1648458590000|2022-03-28 09:09:50|201.47|199.07|201.47|199.07|201.47|199.07|201.36|198.96|0
1648458600000|2022-03-28 09:10:00|201.36|198.96|201.26|198.86|201.36|198.96|201.26|198.86|0
1648458610000|2022-03-28 09:10:10|201.36|198.96|201.2|198.8|201.36|198.96|201.2|198.8|0
1648458620000|2022-03-28 09:10:20|201.26|198.86|201.15|198.75|201.26|198.86|201.15|198.75|0
1648458630000|2022-03-28 09:10:30|201.05|198.65|200.94|198.54|201.05|198.65|200.94|198.54|0
1648458640000|2022-03-28 09:10:40|201.05|198.65|201.05|198.65|201.05|198.65|200.99|198.59|0
1648458650000|2022-03-28 09:10:50|200.99|198.59|201.15|198.75|201.15|198.75|200.99|198.59|0
1648458660000|2022-03-28 09:11:00|201.05|198.65|201.05|198.65|201.05|198.65|201.05|198.65|0
1648458680000|2022-03-28 09:11:20|201.15|198.75|200.94|198.54|201.15|198.75|200.94|198.54|0
1648458690000|2022-03-28 09:11:30|200.73|198.33|200.73|198.33|200.73|198.33|200.73|198.33|0
1648458710000|2022-03-28 09:11:50|200.94|198.54|200.89|198.49|200.94|198.54|200.89|198.49|0
1648458720000|2022-03-28 09:12:00|200.84|198.44|200.89|198.49|200.89|198.49|200.84|198.44|0
1648458730000|2022-03-28 09:12:10|200.94|198.54|200.94|198.54|200.94|198.54|200.94|198.54|0
1648458740000|2022-03-28 09:12:20|200.84|198.44|200.84|198.44|200.84|198.44|200.84|198.44|0
1648458750000|2022-03-28 09:12:30|200.94|198.54|200.89|198.49|200.94|198.54|200.84|198.44|0
1648458760000|2022-03-28 09:12:40|200.84|198.44|200.94|198.54|200.94|198.54|200.78|198.38|0
1648458770000|2022-03-28 09:12:50|200.84|198.44|200.94|198.54|200.94|198.54|200.84|198.44|0
1648458780000|2022-03-28 09:13:00|200.83|198.43|200.83|198.43|200.94|198.54|200.83|198.43|0
1648458790000|2022-03-28 09:13:10|200.73|198.33|200.83|198.43|200.83|198.43|200.73|198.33|0
1648458800000|2022-03-28 09:13:20|200.73|198.33|200.73|198.33|200.73|198.33|200.68|198.28|0
1648458830000|2022-03-28 09:13:50|200.78|198.38|200.83|198.43|200.83|198.43|200.78|198.38|0
1648458840000|2022-03-28 09:14:00|200.89|198.49|200.94|198.54|200.94|198.54|200.89|198.49|0
1648458860000|2022-03-28 09:14:20|200.83|198.43|200.73|198.33|200.83|198.43|200.73|198.33|0
1648458880000|2022-03-28 09:14:40|200.67|198.27|200.62|198.22|200.73|198.33|200.62|198.22|0
1648458900000|2022-03-28 09:15:00|200.67|198.27|200.36|197.96|200.67|198.27|200.2|197.8|0
1648458910000|2022-03-28 09:15:10|200.41|198.01|200.2|197.8|200.41|198.01|200.2|197.8|0
1648458920000|2022-03-28 09:15:20|200.1|197.7|200.2|197.8|200.2|197.8|200.1|197.7|0
1648458930000|2022-03-28 09:15:30|200.1|197.7|199.99|197.59|200.1|197.7|199.99|197.59|0
1648458940000|2022-03-28 09:15:40|199.89|197.49|199.94|197.54|199.99|197.59|199.89|197.49|0
1648458950000|2022-03-28 09:15:50|199.89|197.49|200.1|197.7|200.1|197.7|199.89|197.49|0
1648458960000|2022-03-28 09:16:00|200.31|197.91|200.52|198.12|200.52|198.12|200.31|197.91|0
1648458970000|2022-03-28 09:16:10|200.31|197.91|200.31|197.91|200.31|197.91|200.31|197.91|0
1648458980000|2022-03-28 09:16:20|200.41|198.01|200.41|198.01|200.41|198.01|200.41|198.01|0
1648458990000|2022-03-28 09:16:30|200.52|198.12|200.73|198.33|200.83|198.43|200.52|198.12|0
1648459000000|2022-03-28 09:16:40|200.41|198.01|200.52|198.12|200.52|198.12|200.41|198.01|0
1648459010000|2022-03-28 09:16:50|200.2|197.8|200.2|197.8|200.31|197.91|200.2|197.8|0
1648459020000|2022-03-28 09:17:00|200.25|197.85|200.04|197.64|200.25|197.85|200.04|197.64|0
1648459030000|2022-03-28 09:17:10|199.99|197.59|199.99|197.59|199.99|197.59|199.99|197.59|0
1648459040000|2022-03-28 09:17:20|200.1|197.7|200.04|197.64|200.15|197.75|200.04|197.64|0
1648459050000|2022-03-28 09:17:30|200.15|197.75|200.2|197.8|200.2|197.8|200.15|197.75|0
1648459060000|2022-03-28 09:17:40|200.1|197.7|200.1|197.7|200.1|197.7|200.04|197.64|0
1648459070000|2022-03-28 09:17:50|200.04|197.64|199.94|197.54|200.1|197.7|199.94|197.54|0
1648459080000|2022-03-28 09:18:00|199.99|197.59|200.1|197.7|200.1|197.7|199.99|197.59|0
1648459090000|2022-03-28 09:18:10|200.04|197.64|200.1|197.7|200.1|197.7|200.04|197.64|0
1648459100000|2022-03-28 09:18:20|199.99|197.59|199.99|197.59|200.04|197.64|199.99|197.59|0
1648459120000|2022-03-28 09:18:40|199.94|197.54|199.78|197.38|199.94|197.54|199.78|197.38|0
1648459130000|2022-03-28 09:18:50|199.73|197.33|199.68|197.28|199.73|197.33|199.68|197.28|0
1648459140000|2022-03-28 09:19:00|199.78|197.38|199.78|197.38|199.78|197.38|199.78|197.38|0
1648459150000|2022-03-28 09:19:10|199.68|197.28|199.68|197.28|199.68|197.28|199.68|197.28|0
1648459160000|2022-03-28 09:19:20|199.57|197.17|199.68|197.28|199.68|197.28|199.57|197.17|0
1648459170000|2022-03-28 09:19:30|199.57|197.17|199.57|197.17|199.57|197.17|199.52|197.12|0
1648459180000|2022-03-28 09:19:40|199.68|197.28|199.68|197.28|199.68|197.28|199.68|197.28|0
1648459190000|2022-03-28 09:19:50|199.78|197.38|199.78|197.38|199.78|197.38|199.78|197.38|0
1648459200000|2022-03-28 09:20:00|199.89|197.49|199.57|197.17|199.89|197.49|199.57|197.17|0
1648459210000|2022-03-28 09:20:10|199.52|197.12|199.36|196.96|199.52|197.12|199.26|196.86|0
1648459220000|2022-03-28 09:20:20|199.26|196.86|199.36|196.96|199.36|196.96|199.26|196.86|0
1648459230000|2022-03-28 09:20:30|199.47|197.07|199.68|197.28|199.68|197.28|199.47|197.07|0
1648459240000|2022-03-28 09:20:40|199.57|197.17|199.57|197.17|199.57|197.17|199.57|197.17|0
1648459250000|2022-03-28 09:20:50|199.41|197.01|199.36|196.96|199.41|197.01|199.36|196.96|0
1648459260000|2022-03-28 09:21:00|199.47|197.07|199.47|197.07|199.47|197.07|199.41|197.01|0
1648459270000|2022-03-28 09:21:10|199.57|197.17|199.57|197.17|199.62|197.22|199.57|197.17|0
1648459280000|2022-03-28 09:21:20|199.62|197.22|199.62|197.22|199.62|197.22|199.62|197.22|0
1648459290000|2022-03-28 09:21:30|199.57|197.17|199.78|197.38|199.78|197.38|199.57|197.17|0
1648459300000|2022-03-28 09:21:40|199.68|197.28|199.68|197.28|199.68|197.28|199.68|197.28|0
1648459310000|2022-03-28 09:21:50|199.78|197.38|199.57|197.17|199.78|197.38|199.57|197.17|0
1648459320000|2022-03-28 09:22:00|199.62|197.22|200.04|197.64|200.04|197.64|199.62|197.22|0
1648459330000|2022-03-28 09:22:10|200.15|197.75|200.1|197.7|200.2|197.8|200.1|197.7|0
1648459340000|2022-03-28 09:22:20|200.25|197.85|200.31|197.91|200.31|197.91|200.25|197.85|0
1648459360000|2022-03-28 09:22:40|200.2|197.8|200.1|197.7|200.2|197.8|200.1|197.7|0
1648459370000|2022-03-28 09:22:50|200.2|197.8|200.1|197.7|200.2|197.8|200.1|197.7|0
1648459380000|2022-03-28 09:23:00|199.89|197.49|199.99|197.59|199.99|197.59|199.89|197.49|0
1648459400000|2022-03-28 09:23:20|199.94|197.54|200.31|197.91|200.31|197.91|199.94|197.54|0
1648459410000|2022-03-28 09:23:30|200.2|197.8|200.31|197.91|200.31|197.91|200.2|197.8|0
1648459420000|2022-03-28 09:23:40|200.36|197.96|200.36|197.96|200.36|197.96|200.2|197.8|0
1648459430000|2022-03-28 09:23:50|200.31|197.91|200.2|197.8|200.31|197.91|200.2|197.8|0
1648459440000|2022-03-28 09:24:00|200.31|197.91|200.31|197.91|200.31|197.91|200.31|197.91|0
1648459450000|2022-03-28 09:24:10|200.25|197.85|200.31|197.91|200.31|197.91|200.25|197.85|0
1648459460000|2022-03-28 09:24:20|200.2|197.8|200.31|197.91|200.31|197.91|200.2|197.8|0
1648459470000|2022-03-28 09:24:30|200.41|198.01|200.52|198.12|200.52|198.12|200.41|198.01|0
1648459480000|2022-03-28 09:24:40|200.41|198.01|200.36|197.96|200.41|198.01|200.31|197.91|0
1648459490000|2022-03-28 09:24:50|200.41|198.01|200.41|198.01|200.41|198.01|200.41|198.01|0
1648459500000|2022-03-28 09:25:00|200.46|198.06|200.46|198.06|200.46|198.06|200.41|198.01|0
1648459510000|2022-03-28 09:25:10|200.52|198.12|200.41|198.01|200.52|198.12|200.41|198.01|0
1648459530000|2022-03-28 09:25:30|200.52|198.12|200.52|198.12|200.52|198.12|200.52|198.12|0
1648459540000|2022-03-28 09:25:40|200.57|198.17|200.73|198.33|200.83|198.43|200.57|198.17|0
1648459550000|2022-03-28 09:25:50|200.78|198.38|200.78|198.38|200.78|198.38|200.78|198.38|0
1648459560000|2022-03-28 09:26:00|200.73|198.33|200.62|198.22|200.73|198.33|200.62|198.22|0
1648459570000|2022-03-28 09:26:10|200.73|198.33|200.73|198.33|200.78|198.38|200.73|198.33|0
1648459580000|2022-03-28 09:26:20|200.83|198.43|200.83|198.43|200.83|198.43|200.72|198.32|0
1648459590000|2022-03-28 09:26:30|200.72|198.32|200.72|198.32|200.78|198.38|200.72|198.32|0
1648459600000|2022-03-28 09:26:40|200.67|198.27|200.72|198.32|200.72|198.32|200.67|198.27|0
1648459620000|2022-03-28 09:27:00|200.83|198.43|200.93|198.53|200.93|198.53|200.83|198.43|0
1648459630000|2022-03-28 09:27:10|200.83|198.43|200.83|198.43|200.83|198.43|200.83|198.43|0
1648459650000|2022-03-28 09:27:30|200.72|198.32|200.62|198.22|200.72|198.32|200.62|198.22|0
1648459660000|2022-03-28 09:27:40|200.72|198.32|200.77|198.37|200.77|198.37|200.72|198.32|0
1648459670000|2022-03-28 09:27:50|200.83|198.43|200.77|198.37|200.83|198.43|200.77|198.37|0
1648459680000|2022-03-28 09:28:00|200.72|198.32|200.41|198.01|200.72|198.32|200.41|198.01|0
1648459690000|2022-03-28 09:28:10|200.51|198.11|200.41|198.01|200.51|198.11|200.41|198.01|0
1648459700000|2022-03-28 09:28:20|200.46|198.06|200.56|198.16|200.56|198.16|200.41|198.01|0
1648459710000|2022-03-28 09:28:30|200.51|198.11|200.56|198.16|200.56|198.16|200.51|198.11|0
1648459720000|2022-03-28 09:28:40|200.62|198.22|200.56|198.16|200.62|198.22|200.51|198.11|0
1648459730000|2022-03-28 09:28:50|200.51|198.11|200.51|198.11|200.51|198.11|200.46|198.06|0
1648459740000|2022-03-28 09:29:00|200.56|198.16|200.77|198.37|200.77|198.37|200.56|198.16|0
1648459750000|2022-03-28 09:29:10|200.83|198.43|200.83|198.43|200.83|198.43|200.77|198.37|0
1648459760000|2022-03-28 09:29:20|200.72|198.32|200.72|198.32|200.83|198.43|200.72|198.32|0
1648459770000|2022-03-28 09:29:30|200.77|198.37|200.93|198.53|200.93|198.53|200.77|198.37|0
1648459780000|2022-03-28 09:29:40|201.04|198.64|201.14|198.74|201.14|198.74|201.04|198.64|0
1648459800000|2022-03-28 09:30:00|201.04|198.64|200.93|198.53|201.04|198.64|200.93|198.53|0
1648459810000|2022-03-28 09:30:10|201.04|198.64|200.88|198.48|201.04|198.64|200.88|198.48|0
1648459820000|2022-03-28 09:30:20|200.83|198.43|201.04|198.64|201.04|198.64|200.83|198.43|0
1648459830000|2022-03-28 09:30:30|201.09|198.69|201.09|198.69|201.09|198.69|201.09|198.69|0
1648459840000|2022-03-28 09:30:40|201.14|198.74|201.09|198.69|201.14|198.74|201.09|198.69|0
1648459850000|2022-03-28 09:30:50|201.04|198.64|201.19|198.79|201.19|198.79|201.04|198.64|0
1648459860000|2022-03-28 09:31:00|201.25|198.85|201.14|198.74|201.25|198.85|201.14|198.74|0
1648459870000|2022-03-28 09:31:10|201.04|198.64|200.93|198.53|201.04|198.64|200.93|198.53|0
1648459880000|2022-03-28 09:31:20|200.88|198.48|200.93|198.53|200.93|198.53|200.88|198.48|0
1648459890000|2022-03-28 09:31:30|201.04|198.64|201.04|198.64|201.04|198.64|201.04|198.64|0
1648459900000|2022-03-28 09:31:40|201.09|198.69|201.09|198.69|201.14|198.74|201.09|198.69|0
1648459910000|2022-03-28 09:31:50|201.14|198.74|201.14|198.74|201.14|198.74|201.14|198.74|0
1648459920000|2022-03-28 09:32:00|201.04|198.64|201.14|198.74|201.14|198.74|201.04|198.64|0
1648459930000|2022-03-28 09:32:10|201.09|198.69|201.09|198.69|201.09|198.69|201.04|198.64|0
1648459940000|2022-03-28 09:32:20|201.04|198.64|201.14|198.74|201.14|198.74|201.04|198.64|0
1648459950000|2022-03-28 09:32:30|201.04|198.64|201.04|198.64|201.09|198.69|201.04|198.64|0
1648459960000|2022-03-28 09:32:40|200.98|198.58|201.09|198.69|201.09|198.69|200.98|198.58|0
1648459970000|2022-03-28 09:32:50|201.14|198.74|201.14|198.74|201.14|198.74|201.14|198.74|0
1648460000000|2022-03-28 09:33:20|201.19|198.79|201.14|198.74|201.19|198.79|201.14|198.74|0
1648460010000|2022-03-28 09:33:30|201.25|198.85|201.14|198.74|201.25|198.85|201.14|198.74|0
1648460020000|2022-03-28 09:33:40|201.19|198.79|201.25|198.85|201.25|198.85|201.19|198.79|0
1648460030000|2022-03-28 09:33:50|201.14|198.74|201.14|198.74|201.14|198.74|201.14|198.74|0
1648460040000|2022-03-28 09:34:00|201.04|198.64|201.04|198.64|201.04|198.64|201.04|198.64|0
1648460050000|2022-03-28 09:34:10|201.09|198.69|201.04|198.64|201.09|198.69|201.04|198.64|0
1648460060000|2022-03-28 09:34:20|201.35|198.95|201.19|198.79|201.35|198.95|201.19|198.79|0
1648460070000|2022-03-28 09:34:30|201.25|198.85|201.25|198.85|201.25|198.85|201.19|198.79|0
1648460080000|2022-03-28 09:34:40|201.35|198.95|201.46|199.06|201.46|199.06|201.35|198.95|0
1648460090000|2022-03-28 09:34:50|201.56|199.16|201.77|199.37|201.77|199.37|201.56|199.16|0
1648460100000|2022-03-28 09:35:00|201.82|199.42|201.88|199.48|201.88|199.48|201.82|199.42|0
1648460110000|2022-03-28 09:35:10|201.93|199.53|201.98|199.58|201.98|199.58|201.93|199.53|0
1648460120000|2022-03-28 09:35:20|202.04|199.64|202.09|199.69|202.09|199.69|202.04|199.64|0
1648460130000|2022-03-28 09:35:30|202.2|199.8|202.09|199.69|202.2|199.8|202.09|199.69|0
1648460140000|2022-03-28 09:35:40|202.2|199.8|202.09|199.69|202.2|199.8|202.09|199.69|0
1648460150000|2022-03-28 09:35:50|202.2|199.8|202.09|199.69|202.2|199.8|202.09|199.69|0
1648460160000|2022-03-28 09:36:00|201.88|199.48|201.82|199.42|201.88|199.48|201.82|199.42|0
1648460170000|2022-03-28 09:36:10|201.77|199.37|201.77|199.37|201.77|199.37|201.72|199.32|0
1648460180000|2022-03-28 09:36:20|201.82|199.42|201.77|199.37|201.82|199.42|201.77|199.37|0
1648460190000|2022-03-28 09:36:30|201.88|199.48|202.09|199.69|202.09|199.69|201.77|199.37|0
1648460200000|2022-03-28 09:36:40|201.98|199.58|201.98|199.58|201.98|199.58|201.98|199.58|0
1648460220000|2022-03-28 09:37:00|201.93|199.53|201.88|199.48|201.93|199.53|201.88|199.48|0
1648460230000|2022-03-28 09:37:10|201.98|199.58|202.14|199.74|202.14|199.74|201.98|199.58|0
1648460240000|2022-03-28 09:37:20|202.19|199.79|202.25|199.85|202.25|199.85|202.19|199.79|0
1648460250000|2022-03-28 09:37:30|202.3|199.9|202.19|199.79|202.3|199.9|202.19|199.79|0
1648460260000|2022-03-28 09:37:40|202.09|199.69|202.41|200.01|202.41|200.01|202.09|199.69|0
1648460270000|2022-03-28 09:37:50|202.51|200.11|202.51|200.11|202.51|200.11|202.51|200.11|0
1648460280000|2022-03-28 09:38:00|202.62|200.22|202.62|200.22|202.62|200.22|202.62|200.22|0
1648460290000|2022-03-28 09:38:10|202.51|200.11|202.41|200.01|202.51|200.11|202.41|200.01|0
1648460300000|2022-03-28 09:38:20|202.3|199.9|202.51|200.11|202.51|200.11|202.3|199.9|0
1648460310000|2022-03-28 09:38:30|202.62|200.22|202.72|200.32|202.72|200.32|202.62|200.22|0
1648460320000|2022-03-28 09:38:40|202.67|200.27|202.62|200.22|202.72|200.32|202.62|200.22|0
1648460330000|2022-03-28 09:38:50|202.51|200.11|202.62|200.22|202.62|200.22|202.51|200.11|0
1648460350000|2022-03-28 09:39:10|202.72|200.32|202.72|200.32|202.72|200.32|202.72|200.32|0
1648460370000|2022-03-28 09:39:30|202.67|200.27|202.62|200.22|202.67|200.27|202.62|200.22|0
1648460380000|2022-03-28 09:39:40|202.46|200.06|202.41|200.01|202.46|200.06|202.41|200.01|0
1648460390000|2022-03-28 09:39:50|202.35|199.95|202.14|199.74|202.35|199.95|202.14|199.74|0
1648460400000|2022-03-28 09:40:00|202.3|199.9|202.4|200|202.4|200|202.3|199.9|0
1648460410000|2022-03-28 09:40:10|202.62|200.22|202.62|200.22|202.67|200.27|202.56|200.16|0
1648460420000|2022-03-28 09:40:20|202.56|200.16|202.51|200.11|202.56|200.16|202.51|200.11|0
1648460430000|2022-03-28 09:40:30|202.56|200.16|202.51|200.11|202.56|200.16|202.51|200.11|0
1648460450000|2022-03-28 09:40:50|202.35|199.95|202.3|199.9|202.35|199.95|202.3|199.9|0
1648460460000|2022-03-28 09:41:00|202.46|200.06|202.4|200|202.46|200.06|202.4|200|0
1648460470000|2022-03-28 09:41:10|202.51|200.11|202.51|200.11|202.51|200.11|202.51|200.11|0
1648460480000|2022-03-28 09:41:20|202.62|200.22|202.62|200.22|202.62|200.22|202.62|200.22|0
1648460490000|2022-03-28 09:41:30|202.67|200.27|202.72|200.32|202.72|200.32|202.67|200.27|0
1648460500000|2022-03-28 09:41:40|202.62|200.22|202.72|200.32|202.72|200.32|202.62|200.22|0
1648460510000|2022-03-28 09:41:50|202.62|200.22|202.62|200.22|202.62|200.22|202.62|200.22|0
1648460520000|2022-03-28 09:42:00|202.67|200.27|202.62|200.22|202.67|200.27|202.62|200.22|0
1648460530000|2022-03-28 09:42:10|202.67|200.27|202.83|200.43|202.83|200.43|202.67|200.27|0
1648460540000|2022-03-28 09:42:20|202.72|200.32|202.4|200|202.72|200.32|202.4|200|0
1648460550000|2022-03-28 09:42:30|202.45|200.05|202.62|200.22|202.62|200.22|202.45|200.05|0
1648460560000|2022-03-28 09:42:40|202.56|200.16|202.51|200.11|202.62|200.22|202.51|200.11|0
1648460570000|2022-03-28 09:42:50|202.62|200.22|202.62|200.22|202.62|200.22|202.51|200.11|0
1648460580000|2022-03-28 09:43:00|202.51|200.11|202.51|200.11|202.51|200.11|202.51|200.11|0
1648460590000|2022-03-28 09:43:10|202.4|200|202.4|200|202.4|200|202.4|200|0
1648460600000|2022-03-28 09:43:20|202.51|200.11|202.51|200.11|202.51|200.11|202.51|200.11|0
1648460610000|2022-03-28 09:43:30|202.4|200|202.4|200|202.4|200|202.4|200|0
1648460620000|2022-03-28 09:43:40|202.51|200.11|202.51|200.11|202.51|200.11|202.51|200.11|0
1648460640000|2022-03-28 09:44:00|202.61|200.21|202.51|200.11|202.61|200.21|202.4|200|0
1648460650000|2022-03-28 09:44:10|202.61|200.21|202.61|200.21|202.61|200.21|202.61|200.21|0
1648460660000|2022-03-28 09:44:20|202.72|200.32|202.56|200.16|202.72|200.32|202.56|200.16|0
1648460670000|2022-03-28 09:44:30|202.61|200.21|202.61|200.21|202.61|200.21|202.61|200.21|0
1648460680000|2022-03-28 09:44:40|202.72|200.32|202.61|200.21|202.72|200.32|202.61|200.21|0
1648460700000|2022-03-28 09:45:00|202.56|200.16|202.61|200.21|202.61|200.21|202.56|200.16|0
1648460710000|2022-03-28 09:45:10|202.67|200.27|202.72|200.32|202.72|200.32|202.61|200.21|0
1648460730000|2022-03-28 09:45:30|202.83|200.43|202.83|200.43|202.83|200.43|202.83|200.43|0
1648460740000|2022-03-28 09:45:40|202.77|200.37|202.77|200.37|202.77|200.37|202.77|200.37|0
1648460750000|2022-03-28 09:45:50|202.83|200.43|202.77|200.37|202.83|200.43|202.77|200.37|0
1648460760000|2022-03-28 09:46:00|202.83|200.43|202.51|200.11|202.83|200.43|202.51|200.11|0
1648460770000|2022-03-28 09:46:10|202.61|200.21|202.51|200.11|202.61|200.21|202.51|200.11|0
1648460780000|2022-03-28 09:46:20|202.45|200.05|202.4|200|202.45|200.05|202.4|200|0
1648460790000|2022-03-28 09:46:30|202.51|200.11|202.4|200|202.51|200.11|202.4|200|0
1648460800000|2022-03-28 09:46:40|202.35|199.95|202.3|199.9|202.35|199.95|202.3|199.9|0
1648460810000|2022-03-28 09:46:50|202.4|200|202.35|199.95|202.4|200|202.35|199.95|0
1648460820000|2022-03-28 09:47:00|202.3|199.9|202.4|200|202.4|200|202.3|199.9|0
1648460830000|2022-03-28 09:47:10|202.35|199.95|202.3|199.9|202.35|199.95|202.3|199.9|0
1648460840000|2022-03-28 09:47:20|202.4|200|202.3|199.9|202.4|200|202.3|199.9|0
1648460860000|2022-03-28 09:47:40|202.24|199.84|202.3|199.9|202.3|199.9|202.24|199.84|0
1648460870000|2022-03-28 09:47:50|202.19|199.79|202.19|199.79|202.19|199.79|202.19|199.79|0
1648460880000|2022-03-28 09:48:00|202.24|199.84|202.09|199.69|202.24|199.84|202.09|199.69|0
1648460890000|2022-03-28 09:48:10|202.14|199.74|202.09|199.69|202.19|199.79|202.09|199.69|0
1648460900000|2022-03-28 09:48:20|202.14|199.74|202.14|199.74|202.14|199.74|202.14|199.74|0
1648460910000|2022-03-28 09:48:30|202.19|199.79|202.09|199.69|202.19|199.79|202.09|199.69|0
1648460920000|2022-03-28 09:48:40|202.19|199.79|202.09|199.69|202.19|199.79|201.98|199.58|0
1648460930000|2022-03-28 09:48:50|201.98|199.58|201.98|199.58|201.98|199.58|201.98|199.58|0
1648460940000|2022-03-28 09:49:00|201.92|199.52|201.98|199.58|201.98|199.58|201.92|199.52|0
1648460950000|2022-03-28 09:49:10|202.08|199.68|202.08|199.68|202.08|199.68|202.08|199.68|0
1648460960000|2022-03-28 09:49:20|201.98|199.58|202.08|199.68|202.08|199.68|201.98|199.58|0
1648460970000|2022-03-28 09:49:30|202.03|199.63|201.98|199.58|202.03|199.63|201.98|199.58|0
1648460980000|2022-03-28 09:49:40|201.87|199.47|201.87|199.47|201.87|199.47|201.87|199.47|0
1648460990000|2022-03-28 09:49:50|201.82|199.42|201.98|199.58|201.98|199.58|201.82|199.42|0
1648461000000|2022-03-28 09:50:00|202.08|199.68|202.08|199.68|202.08|199.68|202.08|199.68|0
1648461010000|2022-03-28 09:50:10|201.98|199.58|201.87|199.47|201.98|199.58|201.87|199.47|0
1648461020000|2022-03-28 09:50:20|201.77|199.37|201.77|199.37|201.77|199.37|201.77|199.37|0
1648461030000|2022-03-28 09:50:30|201.82|199.42|201.87|199.47|201.87|199.47|201.82|199.42|0
1648461040000|2022-03-28 09:50:40|201.98|199.58|201.98|199.58|201.98|199.58|201.98|199.58|0
1648461050000|2022-03-28 09:50:50|201.92|199.52|201.87|199.47|201.98|199.58|201.87|199.47|0
1648461060000|2022-03-28 09:51:00|201.98|199.58|201.98|199.58|201.98|199.58|201.98|199.58|0
1648461070000|2022-03-28 09:51:10|202.03|199.63|202.08|199.68|202.08|199.68|201.98|199.58|0
1648461080000|2022-03-28 09:51:20|202.03|199.63|202.13|199.73|202.13|199.73|202.03|199.63|0
1648461090000|2022-03-28 09:51:30|202.08|199.68|202.08|199.68|202.08|199.68|202.08|199.68|0
1648461110000|2022-03-28 09:51:50|201.98|199.58|201.92|199.52|201.98|199.58|201.92|199.52|0
1648461120000|2022-03-28 09:52:00|201.77|199.37|201.77|199.37|201.77|199.37|201.77|199.37|0
1648461130000|2022-03-28 09:52:10|201.66|199.26|201.66|199.26|201.66|199.26|201.66|199.26|0
1648461140000|2022-03-28 09:52:20|201.61|199.21|201.56|199.16|201.61|199.21|201.56|199.16|0
1648461150000|2022-03-28 09:52:30|201.5|199.1|201.45|199.05|201.56|199.16|201.45|199.05|0
1648461160000|2022-03-28 09:52:40|201.5|199.1|201.5|199.1|201.5|199.1|201.5|199.1|0
1648461170000|2022-03-28 09:52:50|201.45|199.05|201.66|199.26|201.66|199.26|201.45|199.05|0
1648461180000|2022-03-28 09:53:00|201.61|199.21|201.66|199.26|201.66|199.26|201.61|199.21|0
1648461190000|2022-03-28 09:53:10|201.77|199.37|201.87|199.47|201.87|199.47|201.77|199.37|0
1648461200000|2022-03-28 09:53:20|201.77|199.37|201.87|199.47|201.92|199.52|201.77|199.37|0
1648461210000|2022-03-28 09:53:30|201.92|199.52|201.77|199.37|201.92|199.52|201.77|199.37|0
1648461220000|2022-03-28 09:53:40|201.82|199.42|201.82|199.42|201.82|199.42|201.77|199.37|0
1648461230000|2022-03-28 09:53:50|201.77|199.37|201.77|199.37|201.77|199.37|201.77|199.37|0
1648461240000|2022-03-28 09:54:00|201.66|199.26|201.66|199.26|201.66|199.26|201.66|199.26|0
1648461250000|2022-03-28 09:54:10|201.61|199.21|201.61|199.21|201.61|199.21|201.61|199.21|0
1648461260000|2022-03-28 09:54:20|201.56|199.16|201.03|198.63|201.56|199.16|201.03|198.63|0
1648461270000|2022-03-28 09:54:30|201.24|198.84|201.29|198.89|201.29|198.89|201.19|198.79|0
1648461280000|2022-03-28 09:54:40|201.24|198.84|201.13|198.73|201.24|198.84|201.13|198.73|0
1648461290000|2022-03-28 09:54:50|201.24|198.84|201.29|198.89|201.35|198.95|201.24|198.84|0
1648461300000|2022-03-28 09:55:00|201.35|198.95|201.24|198.84|201.35|198.95|201.24|198.84|0
1648461310000|2022-03-28 09:55:10|201.35|198.95|201.03|198.63|201.35|198.95|201.03|198.63|0
1648461320000|2022-03-28 09:55:20|201.08|198.68|201.19|198.79|201.19|198.79|201.08|198.68|0
1648461330000|2022-03-28 09:55:30|201.24|198.84|201.24|198.84|201.35|198.95|201.24|198.84|0
1648461340000|2022-03-28 09:55:40|201.35|198.95|201.29|198.89|201.35|198.95|201.29|198.89|0
1648461350000|2022-03-28 09:55:50|201.08|198.68|201.03|198.63|201.08|198.68|201.03|198.63|0
1648461360000|2022-03-28 09:56:00|201.13|198.73|201.13|198.73|201.13|198.73|201.13|198.73|0
1648461370000|2022-03-28 09:56:10|201.24|198.84|201.24|198.84|201.24|198.84|201.18|198.78|0
1648461380000|2022-03-28 09:56:20|201.13|198.73|201.18|198.78|201.18|198.78|201.13|198.73|0
1648461390000|2022-03-28 09:56:30|201.24|198.84|201.29|198.89|201.29|198.89|201.24|198.84|0
1648461400000|2022-03-28 09:56:40|201.24|198.84|201.29|198.89|201.29|198.89|201.24|198.84|0
1648461410000|2022-03-28 09:56:50|201.24|198.84|201.13|198.73|201.24|198.84|201.13|198.73|0
1648461420000|2022-03-28 09:57:00|201.18|198.78|201.18|198.78|201.24|198.84|201.18|198.78|0
1648461430000|2022-03-28 09:57:10|201.24|198.84|201.13|198.73|201.24|198.84|201.13|198.73|0
1648461450000|2022-03-28 09:57:30|201.08|198.68|201.03|198.63|201.08|198.68|201.03|198.63|0
1648461460000|2022-03-28 09:57:40|201.08|198.68|201.18|198.78|201.18|198.78|201.03|198.63|0
1648461470000|2022-03-28 09:57:50|201.29|198.89|201.29|198.89|201.34|198.94|201.29|198.89|0
1648461480000|2022-03-28 09:58:00|201.34|198.94|201.34|198.94|201.34|198.94|201.34|198.94|0
1648461490000|2022-03-28 09:58:10|201.29|198.89|201.29|198.89|201.29|198.89|201.29|198.89|0
1648461500000|2022-03-28 09:58:20|201.39|198.99|201.45|199.05|201.45|199.05|201.39|198.99|0
1648461510000|2022-03-28 09:58:30|201.55|199.15|201.55|199.15|201.55|199.15|201.55|199.15|0
1648461520000|2022-03-28 09:58:40|201.66|199.26|201.66|199.26|201.87|199.47|201.66|199.26|0
1648461530000|2022-03-28 09:58:50|201.61|199.21|201.6|199.2|201.66|199.26|201.6|199.2|0
1648461540000|2022-03-28 09:59:00|201.55|199.15|201.55|199.15|201.6|199.2|201.55|199.15|0
1648461550000|2022-03-28 09:59:10|201.6|199.2|201.66|199.26|201.66|199.26|201.6|199.2|0
1648461570000|2022-03-28 09:59:30|201.6|199.2|201.55|199.15|201.66|199.26|201.55|199.15|0
1648461580000|2022-03-28 09:59:40|201.45|199.05|201.5|199.1|201.5|199.1|201.45|199.05|0
1648461600000|2022-03-28 10:00:00|201.45|199.05|201.71|199.31|201.71|199.31|201.45|199.05|0
1648461610000|2022-03-28 10:00:10|201.66|199.26|201.66|199.26|201.76|199.36|201.66|199.26|0
1648461630000|2022-03-28 10:00:30|201.34|198.94|201.34|198.94|201.34|198.94|201.34|198.94|0
1648461640000|2022-03-28 10:00:40|201.5|199.1|201.5|199.1|201.5|199.1|201.5|199.1|0
1648461650000|2022-03-28 10:00:50|201.45|199.05|201.55|199.15|201.55|199.15|201.45|199.05|0
1648461670000|2022-03-28 10:01:10|201.5|199.1|201.5|199.1|201.55|199.15|201.5|199.1|0
1648461680000|2022-03-28 10:01:20|201.45|199.05|201.34|198.94|201.45|199.05|201.34|198.94|0
1648461690000|2022-03-28 10:01:30|201.45|199.05|201.45|199.05|201.45|199.05|201.45|199.05|0
1648461700000|2022-03-28 10:01:40|201.34|198.94|201.34|198.94|201.34|198.94|201.34|198.94|0
1648461710000|2022-03-28 10:01:50|201.29|198.89|201.13|198.73|201.29|198.89|201.13|198.73|0
1648461720000|2022-03-28 10:02:00|200.97|198.57|200.66|198.26|200.97|198.57|200.66|198.26|0
1648461730000|2022-03-28 10:02:10|200.61|198.21|201.24|198.84|201.24|198.84|200.5|198.1|0
1648461740000|2022-03-28 10:02:20|201.34|198.94|201.45|199.05|201.55|199.15|201.34|198.94|0
1648461750000|2022-03-28 10:02:30|201.55|199.15|201.76|199.36|201.76|199.36|201.55|199.15|0
1648461760000|2022-03-28 10:02:40|201.97|199.57|201.76|199.36|201.97|199.57|201.76|199.36|0
1648461770000|2022-03-28 10:02:50|201.71|199.31|201.76|199.36|201.76|199.36|201.55|199.15|0
1648461780000|2022-03-28 10:03:00|201.87|199.47|202.08|199.68|202.13|199.73|201.87|199.47|0
1648461790000|2022-03-28 10:03:10|201.97|199.57|201.97|199.57|202.08|199.68|201.97|199.57|0
1648461800000|2022-03-28 10:03:20|201.81|199.41|201.87|199.47|201.87|199.47|201.76|199.36|0
1648461810000|2022-03-28 10:03:30|201.81|199.41|201.66|199.26|201.81|199.41|201.66|199.26|0
1648461820000|2022-03-28 10:03:40|201.76|199.36|201.87|199.47|201.87|199.47|201.76|199.36|0
1648461830000|2022-03-28 10:03:50|201.66|199.26|201.66|199.26|201.76|199.36|201.66|199.26|0
1648461840000|2022-03-28 10:04:00|201.55|199.15|201.6|199.2|201.6|199.2|201.55|199.15|0
1648461850000|2022-03-28 10:04:10|201.55|199.15|201.55|199.15|201.55|199.15|201.55|199.15|0
1648461860000|2022-03-28 10:04:20|201.6|199.2|201.66|199.26|201.66|199.26|201.6|199.2|0
1648461870000|2022-03-28 10:04:30|201.6|199.2|201.76|199.36|201.76|199.36|201.6|199.2|0
1648461890000|2022-03-28 10:04:50|201.81|199.41|202.08|199.68|202.08|199.68|201.81|199.41|0
1648461900000|2022-03-28 10:05:00|201.97|199.57|201.87|199.47|202.08|199.68|201.87|199.47|0
1648461910000|2022-03-28 10:05:10|201.76|199.36|201.76|199.36|201.76|199.36|201.76|199.36|0
1648461920000|2022-03-28 10:05:20|201.66|199.26|201.55|199.15|201.66|199.26|201.55|199.15|0
1648461930000|2022-03-28 10:05:30|201.66|199.26|201.55|199.15|201.66|199.26|201.55|199.15|0
1648461940000|2022-03-28 10:05:40|201.76|199.36|201.92|199.52|201.92|199.52|201.76|199.36|0
1648461950000|2022-03-28 10:05:50|201.97|199.57|201.71|199.31|201.97|199.57|201.71|199.31|0
1648461960000|2022-03-28 10:06:00|201.76|199.36|201.71|199.31|201.76|199.36|201.66|199.26|0
1648461970000|2022-03-28 10:06:10|201.66|199.26|201.76|199.36|201.76|199.36|201.66|199.26|0
1648461980000|2022-03-28 10:06:20|201.71|199.31|202.08|199.68|202.08|199.68|201.71|199.31|0
1648461990000|2022-03-28 10:06:30|202.18|199.78|202.08|199.68|202.18|199.78|202.08|199.68|0
1648462000000|2022-03-28 10:06:40|201.97|199.57|201.87|199.47|202.02|199.62|201.87|199.47|0
1648462010000|2022-03-28 10:06:50|201.66|199.26|201.76|199.36|201.87|199.47|201.66|199.26|0
1648462020000|2022-03-28 10:07:00|201.87|199.47|201.92|199.52|201.92|199.52|201.76|199.36|0
1648462030000|2022-03-28 10:07:10|201.81|199.41|201.87|199.47|201.87|199.47|201.81|199.41|0
1648462040000|2022-03-28 10:07:20|201.76|199.36|201.87|199.47|201.87|199.47|201.76|199.36|0
1648462060000|2022-03-28 10:07:40|201.81|199.41|201.81|199.41|201.81|199.41|201.81|199.41|0
1648462070000|2022-03-28 10:07:50|201.87|199.47|201.87|199.47|201.87|199.47|201.87|199.47|0
1648462080000|2022-03-28 10:08:00|201.81|199.41|201.87|199.47|201.87|199.47|201.81|199.41|0
1648462090000|2022-03-28 10:08:10|201.76|199.36|201.87|199.47|201.87|199.47|201.76|199.36|0
1648462100000|2022-03-28 10:08:20|201.81|199.41|201.76|199.36|201.81|199.41|201.76|199.36|0
1648462110000|2022-03-28 10:08:30|201.87|199.47|201.76|199.36|201.87|199.47|201.76|199.36|0
1648462130000|2022-03-28 10:08:50|201.81|199.41|201.76|199.36|201.81|199.41|201.76|199.36|0
1648462140000|2022-03-28 10:09:00|201.81|199.41|202.08|199.68|202.08|199.68|201.81|199.41|0
1648462150000|2022-03-28 10:09:10|201.97|199.57|201.87|199.47|201.97|199.57|201.87|199.47|0
1648462160000|2022-03-28 10:09:20|201.97|199.57|201.87|199.47|201.97|199.57|201.87|199.47|0
1648462170000|2022-03-28 10:09:30|201.97|199.57|201.87|199.47|201.97|199.57|201.87|199.47|0
1648462190000|2022-03-28 10:09:50|201.76|199.36|201.66|199.26|201.76|199.36|201.66|199.26|0
1648462200000|2022-03-28 10:10:00|201.55|199.15|201.55|199.15|201.55|199.15|201.55|199.15|0
1648462210000|2022-03-28 10:10:10|201.6|199.2|201.44|199.04|201.6|199.2|201.44|199.04|0
1648462220000|2022-03-28 10:10:20|201.34|198.94|201.6|199.2|201.6|199.2|201.34|198.94|0
1648462230000|2022-03-28 10:10:30|201.66|199.26|201.81|199.41|201.81|199.41|201.66|199.26|0
1648462240000|2022-03-28 10:10:40|201.97|199.57|202.08|199.68|202.08|199.68|201.97|199.57|0
1648462250000|2022-03-28 10:10:50|202.13|199.73|201.97|199.57|202.13|199.73|201.97|199.57|0
1648462260000|2022-03-28 10:11:00|202.02|199.62|202.18|199.78|202.18|199.78|202.02|199.62|0
1648462270000|2022-03-28 10:11:10|202.02|199.62|201.97|199.57|202.02|199.62|201.97|199.57|0
1648462280000|2022-03-28 10:11:20|201.87|199.47|201.87|199.47|201.87|199.47|201.87|199.47|0
1648462290000|2022-03-28 10:11:30|201.76|199.36|201.76|199.36|201.76|199.36|201.76|199.36|0
1648462300000|2022-03-28 10:11:40|201.87|199.47|201.87|199.47|201.87|199.47|201.87|199.47|0
1648462310000|2022-03-28 10:11:50|201.76|199.36|201.76|199.36|201.76|199.36|201.76|199.36|0
1648462320000|2022-03-28 10:12:00|201.81|199.41|201.87|199.47|201.92|199.52|201.81|199.41|0
1648462330000|2022-03-28 10:12:10|202.02|199.62|201.97|199.57|202.02|199.62|201.97|199.57|0
1648462340000|2022-03-28 10:12:20|202.08|199.68|201.97|199.57|202.08|199.68|201.97|199.57|0
1648462350000|2022-03-28 10:12:30|201.92|199.52|202.18|199.78|202.18|199.78|201.92|199.52|0
1648462360000|2022-03-28 10:12:40|202.08|199.68|202.23|199.83|202.23|199.83|202.08|199.68|0
1648462370000|2022-03-28 10:12:50|202.29|199.89|202.18|199.78|202.29|199.89|202.18|199.78|0
1648462380000|2022-03-28 10:13:00|202.08|199.68|202.18|199.78|202.18|199.78|202.08|199.68|0
1648462390000|2022-03-28 10:13:10|202.29|199.89|202.08|199.68|202.29|199.89|202.08|199.68|0
1648462400000|2022-03-28 10:13:20|202.02|199.62|202.02|199.62|202.08|199.68|202.02|199.62|0
1648462410000|2022-03-28 10:13:30|201.97|199.57|201.97|199.57|201.97|199.57|201.97|199.57|0
1648462420000|2022-03-28 10:13:40|201.87|199.47|201.87|199.47|201.87|199.47|201.87|199.47|0
1648462440000|2022-03-28 10:14:00|201.86|199.46|201.97|199.57|201.97|199.57|201.86|199.46|0
1648462450000|2022-03-28 10:14:10|202.08|199.68|201.97|199.57|202.18|199.78|201.97|199.57|0
1648462470000|2022-03-28 10:14:30|202.08|199.68|201.97|199.57|202.08|199.68|201.97|199.57|0
1648462480000|2022-03-28 10:14:40|202.08|199.68|202.39|199.99|202.39|199.99|202.08|199.68|0
1648462490000|2022-03-28 10:14:50|202.5|200.1|202.5|200.1|202.5|200.1|202.39|199.99|0
1648462500000|2022-03-28 10:15:00|202.39|199.99|202.39|199.99|202.39|199.99|202.39|199.99|0
1648462530000|2022-03-28 10:15:30|202.34|199.94|202.39|199.99|202.39|199.99|202.29|199.89|0
1648462540000|2022-03-28 10:15:40|202.34|199.94|202.39|199.99|202.39|199.99|202.34|199.94|0
1648462550000|2022-03-28 10:15:50|202.44|200.04|202.39|199.99|202.44|200.04|202.39|199.99|0
1648462560000|2022-03-28 10:16:00|202.5|200.1|202.5|200.1|202.5|200.1|202.5|200.1|0
1648462570000|2022-03-28 10:16:10|202.39|199.99|202.34|199.94|202.39|199.99|202.34|199.94|0
1648462580000|2022-03-28 10:16:20|202.44|200.04|202.44|200.04|202.5|200.1|202.44|200.04|0
1648462590000|2022-03-28 10:16:30|202.39|199.99|202.5|200.1|202.5|200.1|202.39|199.99|0
1648462610000|2022-03-28 10:16:50|202.55|200.15|202.6|200.2|202.6|200.2|202.5|200.1|0
1648462620000|2022-03-28 10:17:00|202.5|200.1|202.6|200.2|202.6|200.2|202.5|200.1|0
1648462630000|2022-03-28 10:17:10|202.71|200.31|202.71|200.31|202.81|200.41|202.71|200.31|0
1648462640000|2022-03-28 10:17:20|202.81|200.41|202.86|200.46|202.86|200.46|202.81|200.41|0
1648462650000|2022-03-28 10:17:30|202.92|200.52|202.71|200.31|202.92|200.52|202.71|200.31|0
1648462660000|2022-03-28 10:17:40|202.81|200.41|202.92|200.52|202.92|200.52|202.81|200.41|0
1648462670000|2022-03-28 10:17:50|203.03|200.63|203.03|200.63|203.03|200.63|202.92|200.52|0
1648462680000|2022-03-28 10:18:00|202.71|200.31|202.81|200.41|202.81|200.41|202.71|200.31|0
1648462690000|2022-03-28 10:18:10|202.92|200.52|202.92|200.52|203.03|200.63|202.92|200.52|0
1648462700000|2022-03-28 10:18:20|203.03|200.63|203.02|200.62|203.03|200.63|203.02|200.62|0
1648462710000|2022-03-28 10:18:30|202.92|200.52|203.02|200.62|203.02|200.62|202.92|200.52|0
1648462720000|2022-03-28 10:18:40|203.13|200.73|203.13|200.73|203.13|200.73|203.13|200.73|0
1648462730000|2022-03-28 10:18:50|203.02|200.62|203.02|200.62|203.08|200.68|203.02|200.62|0
1648462740000|2022-03-28 10:19:00|202.97|200.57|203.02|200.62|203.02|200.62|202.92|200.52|0
1648462760000|2022-03-28 10:19:20|202.92|200.52|202.92|200.52|202.92|200.52|202.92|200.52|0
1648462770000|2022-03-28 10:19:30|202.71|200.31|202.71|200.31|202.71|200.31|202.6|200.2|0
1648462780000|2022-03-28 10:19:40|202.81|200.41|202.92|200.52|202.92|200.52|202.81|200.41|0
1648462810000|2022-03-28 10:20:10|202.81|200.41|202.71|200.31|202.81|200.41|202.71|200.31|0
1648462820000|2022-03-28 10:20:20|202.6|200.2|202.71|200.31|202.71|200.31|202.6|200.2|0
1648462830000|2022-03-28 10:20:30|202.76|200.36|202.65|200.25|202.76|200.36|202.65|200.25|0
1648462840000|2022-03-28 10:20:40|202.6|200.2|202.6|200.2|202.6|200.2|202.6|200.2|0
1648462850000|2022-03-28 10:20:50|202.5|200.1|202.5|200.1|202.5|200.1|202.5|200.1|0
1648462860000|2022-03-28 10:21:00|202.28|199.88|202.39|199.99|202.39|199.99|202.28|199.88|0
1648462870000|2022-03-28 10:21:10|202.5|200.1|202.5|200.1|202.5|200.1|202.5|200.1|0
1648462880000|2022-03-28 10:21:20|202.6|200.2|202.81|200.41|202.81|200.41|202.6|200.2|0
1648462890000|2022-03-28 10:21:30|202.92|200.52|203.02|200.62|203.02|200.62|202.92|200.52|0
1648462900000|2022-03-28 10:21:40|203.13|200.73|203.13|200.73|203.13|200.73|203.13|200.73|0
1648462920000|2022-03-28 10:22:00|203.02|200.62|203.13|200.73|203.13|200.73|203.02|200.62|0
1648462930000|2022-03-28 10:22:10|203.24|200.84|203.13|200.73|203.24|200.84|203.13|200.73|0
1648462940000|2022-03-28 10:22:20|203.24|200.84|203.24|200.84|203.24|200.84|203.13|200.73|0
1648462950000|2022-03-28 10:22:30|203.34|200.94|203.34|200.94|203.34|200.94|203.34|200.94|0
1648462960000|2022-03-28 10:22:40|203.45|201.05|203.45|201.05|203.45|201.05|203.45|201.05|0
1648462970000|2022-03-28 10:22:50|203.5|201.1|203.34|200.94|203.55|201.15|203.34|200.94|0
1648462990000|2022-03-28 10:23:10|203.5|201.1|203.45|201.05|203.5|201.1|203.45|201.05|0
1648463000000|2022-03-28 10:23:20|203.5|201.1|203.34|200.94|203.5|201.1|203.34|200.94|0
1648463010000|2022-03-28 10:23:30|203.29|200.89|203.23|200.83|203.29|200.89|203.23|200.83|0
1648463020000|2022-03-28 10:23:40|203.34|200.94|203.45|201.05|203.45|201.05|203.34|200.94|0
1648463030000|2022-03-28 10:23:50|203.34|200.94|203.34|200.94|203.34|200.94|203.34|200.94|0
1648463050000|2022-03-28 10:24:10|203.45|201.05|203.34|200.94|203.45|201.05|203.34|200.94|0
1648463060000|2022-03-28 10:24:20|203.23|200.83|203.23|200.83|203.23|200.83|203.23|200.83|0
1648463070000|2022-03-28 10:24:30|203.45|201.05|203.39|200.99|203.45|201.05|203.34|200.94|0
1648463080000|2022-03-28 10:24:40|203.45|201.05|203.45|201.05|203.45|201.05|203.45|201.05|0
1648463090000|2022-03-28 10:24:50|203.5|201.1|203.55|201.15|203.55|201.15|203.5|201.1|0
1648463100000|2022-03-28 10:25:00|203.5|201.1|203.45|201.05|203.5|201.1|203.45|201.05|0
1648463110000|2022-03-28 10:25:10|203.34|200.94|203.34|200.94|203.34|200.94|203.28|200.88|0
1648463120000|2022-03-28 10:25:20|203.23|200.83|203.34|200.94|203.34|200.94|203.23|200.83|0
1648463140000|2022-03-28 10:25:40|203.45|201.05|203.45|201.05|203.45|201.05|203.45|201.05|0
1648463150000|2022-03-28 10:25:50|203.55|201.15|203.5|201.1|203.55|201.15|203.5|201.1|0
1648463160000|2022-03-28 10:26:00|203.45|201.05|203.34|200.94|203.45|201.05|203.34|200.94|0
1648463170000|2022-03-28 10:26:10|203.23|200.83|203.23|200.83|203.23|200.83|203.23|200.83|0
1648463180000|2022-03-28 10:26:20|203.13|200.73|202.86|200.46|203.13|200.73|202.86|200.46|0
1648463190000|2022-03-28 10:26:30|202.92|200.52|202.97|200.57|202.97|200.57|202.92|200.52|0
1648463200000|2022-03-28 10:26:40|202.92|200.52|202.7|200.3|202.92|200.52|202.7|200.3|0
1648463210000|2022-03-28 10:26:50|202.6|200.2|202.6|200.2|202.6|200.2|202.49|200.09|0
1648463220000|2022-03-28 10:27:00|202.49|200.09|202.6|200.2|202.6|200.2|202.49|200.09|0
1648463230000|2022-03-28 10:27:10|202.54|200.14|202.44|200.04|202.54|200.14|202.39|199.99|0
1648463240000|2022-03-28 10:27:20|202.39|199.99|202.39|199.99|202.39|199.99|202.39|199.99|0
1648463250000|2022-03-28 10:27:30|202.33|199.93|202.28|199.88|202.39|199.99|202.28|199.88|0
1648463260000|2022-03-28 10:27:40|202.44|200.04|202.44|200.04|202.44|200.04|202.39|199.99|0
1648463270000|2022-03-28 10:27:50|202.49|200.09|202.49|200.09|202.49|200.09|202.49|200.09|0
1648463280000|2022-03-28 10:28:00|202.39|199.99|202.28|199.88|202.39|199.99|202.28|199.88|0
1648463290000|2022-03-28 10:28:10|202.12|199.72|202.23|199.83|202.28|199.88|202.12|199.72|0
1648463300000|2022-03-28 10:28:20|202.18|199.78|202.18|199.78|202.18|199.78|202.18|199.78|0
1648463310000|2022-03-28 10:28:30|202.23|199.83|202.33|199.93|202.33|199.93|202.23|199.83|0
1648463320000|2022-03-28 10:28:40|202.23|199.83|202.18|199.78|202.23|199.83|202.18|199.78|0
1648463330000|2022-03-28 10:28:50|202.12|199.72|202.39|199.99|202.39|199.99|202.12|199.72|0
1648463340000|2022-03-28 10:29:00|202.28|199.88|202.18|199.78|202.28|199.88|202.18|199.78|0
1648463350000|2022-03-28 10:29:10|202.12|199.72|201.86|199.46|202.12|199.72|201.86|199.46|0
1648463360000|2022-03-28 10:29:20|201.8|199.4|201.86|199.46|201.86|199.46|201.75|199.35|0
1648463370000|2022-03-28 10:29:30|201.96|199.56|201.96|199.56|201.96|199.56|201.86|199.46|0
1648463380000|2022-03-28 10:29:40|202.02|199.62|201.91|199.51|202.02|199.62|201.91|199.51|0
1648463390000|2022-03-28 10:29:50|201.86|199.46|201.86|199.46|201.91|199.51|201.86|199.46|0
1648463400000|2022-03-28 10:30:00|201.91|199.51|201.86|199.46|201.91|199.51|201.86|199.46|0
1648463410000|2022-03-28 10:30:10|201.75|199.35|201.96|199.56|201.96|199.56|201.75|199.35|0
1648463420000|2022-03-28 10:30:20|201.91|199.51|201.86|199.46|201.91|199.51|201.86|199.46|0
1648463430000|2022-03-28 10:30:30|201.75|199.35|201.75|199.35|201.75|199.35|201.75|199.35|0
1648463440000|2022-03-28 10:30:40|201.8|199.4|201.86|199.46|201.86|199.46|201.8|199.4|0
1648463450000|2022-03-28 10:30:50|201.91|199.51|202.07|199.67|202.07|199.67|201.86|199.46|0
1648463460000|2022-03-28 10:31:00|202.23|199.83|202.07|199.67|202.23|199.83|202.07|199.67|0
1648463470000|2022-03-28 10:31:10|202.12|199.72|202.07|199.67|202.12|199.72|202.07|199.67|0
1648463480000|2022-03-28 10:31:20|201.86|199.46|201.75|199.35|201.86|199.46|201.75|199.35|0
1648463490000|2022-03-28 10:31:30|201.86|199.46|201.8|199.4|201.86|199.46|201.8|199.4|0
1648463500000|2022-03-28 10:31:40|201.75|199.35|201.54|199.14|201.75|199.35|201.54|199.14|0
1648463510000|2022-03-28 10:31:50|201.65|199.25|201.75|199.35|201.75|199.35|201.65|199.25|0
1648463540000|2022-03-28 10:32:20|201.8|199.4|201.7|199.3|201.8|199.4|201.7|199.3|0
1648463550000|2022-03-28 10:32:30|201.65|199.25|201.75|199.35|201.75|199.35|201.65|199.25|0
1648463560000|2022-03-28 10:32:40|201.65|199.25|201.65|199.25|201.65|199.25|201.65|199.25|0
1648463570000|2022-03-28 10:32:50|201.7|199.3|201.65|199.25|201.7|199.3|201.65|199.25|0
1648463580000|2022-03-28 10:33:00|201.54|199.14|201.7|199.3|201.75|199.35|201.54|199.14|0
1648463590000|2022-03-28 10:33:10|201.75|199.35|201.75|199.35|201.75|199.35|201.65|199.25|0
1648463600000|2022-03-28 10:33:20|201.86|199.46|201.96|199.56|201.96|199.56|201.86|199.46|0
1648463610000|2022-03-28 10:33:30|202.07|199.67|202.01|199.61|202.17|199.77|202.01|199.61|0
1648463620000|2022-03-28 10:33:40|201.96|199.56|202.17|199.77|202.17|199.77|201.96|199.56|0
1648463630000|2022-03-28 10:33:50|202.12|199.72|201.96|199.56|202.12|199.72|201.96|199.56|0
1648463640000|2022-03-28 10:34:00|201.86|199.46|201.86|199.46|201.86|199.46|201.75|199.35|0
1648463650000|2022-03-28 10:34:10|201.91|199.51|201.91|199.51|201.91|199.51|201.91|199.51|0
1648463660000|2022-03-28 10:34:20|201.96|199.56|201.86|199.46|201.96|199.56|201.86|199.46|0
1648463670000|2022-03-28 10:34:30|201.91|199.51|201.96|199.56|201.96|199.56|201.91|199.51|0
1648463690000|2022-03-28 10:34:50|201.91|199.51|201.91|199.51|201.91|199.51|201.91|199.51|0
1648463700000|2022-03-28 10:35:00|201.96|199.56|201.96|199.56|201.96|199.56|201.96|199.56|0
1648463710000|2022-03-28 10:35:10|201.86|199.46|201.75|199.35|201.86|199.46|201.75|199.35|0
1648463720000|2022-03-28 10:35:20|201.86|199.46|201.91|199.51|201.96|199.56|201.86|199.46|0
1648463730000|2022-03-28 10:35:30|201.96|199.56|201.86|199.46|201.96|199.56|201.86|199.46|0
1648463740000|2022-03-28 10:35:40|201.75|199.35|201.75|199.35|201.75|199.35|201.75|199.35|0
1648463750000|2022-03-28 10:35:50|201.8|199.4|201.86|199.46|201.86|199.46|201.8|199.4|0
1648463760000|2022-03-28 10:36:00|201.91|199.51|201.86|199.46|201.96|199.56|201.86|199.46|0
1648463770000|2022-03-28 10:36:10|201.75|199.35|201.75|199.35|201.75|199.35|201.75|199.35|0
1648463780000|2022-03-28 10:36:20|201.7|199.3|201.75|199.35|201.75|199.35|201.7|199.3|0
1648463790000|2022-03-28 10:36:30|201.59|199.19|201.54|199.14|201.59|199.19|201.54|199.14|0
1648463800000|2022-03-28 10:36:40|201.44|199.04|201.54|199.14|201.59|199.19|201.44|199.04|0
1648463810000|2022-03-28 10:36:50|201.65|199.25|201.75|199.35|201.75|199.35|201.65|199.25|0
1648463820000|2022-03-28 10:37:00|201.86|199.46|201.96|199.56|201.96|199.56|201.86|199.46|0
1648463830000|2022-03-28 10:37:10|201.86|199.46|201.86|199.46|201.86|199.46|201.86|199.46|0
1648463840000|2022-03-28 10:37:20|201.75|199.35|201.75|199.35|201.75|199.35|201.75|199.35|0
1648463850000|2022-03-28 10:37:30|201.8|199.4|201.75|199.35|201.8|199.4|201.75|199.35|0
1648463860000|2022-03-28 10:37:40|201.86|199.46|201.86|199.46|201.86|199.46|201.86|199.46|0
1648463870000|2022-03-28 10:37:50|201.96|199.56|201.96|199.56|201.96|199.56|201.96|199.56|0
1648463880000|2022-03-28 10:38:00|201.91|199.51|201.86|199.46|201.91|199.51|201.86|199.46|0
1648463890000|2022-03-28 10:38:10|201.91|199.51|201.96|199.56|201.96|199.56|201.91|199.51|0
1648463900000|2022-03-28 10:38:20|202.07|199.67|202.07|199.67|202.07|199.67|202.07|199.67|0
1648463910000|2022-03-28 10:38:30|201.96|199.56|202.01|199.61|202.01|199.61|201.96|199.56|0
1648463920000|2022-03-28 10:38:40|202.07|199.67|202.07|199.67|202.12|199.72|202.07|199.67|0
1648463930000|2022-03-28 10:38:50|202.12|199.72|202.01|199.61|202.12|199.72|202.01|199.61|0
1648463940000|2022-03-28 10:39:00|201.96|199.56|202.07|199.67|202.17|199.77|201.96|199.56|0
1648463950000|2022-03-28 10:39:10|202.12|199.72|202.17|199.77|202.17|199.77|202.12|199.72|0
1648463960000|2022-03-28 10:39:20|202.28|199.88|202.38|199.98|202.38|199.98|202.28|199.88|0
1648463970000|2022-03-28 10:39:30|202.28|199.88|202.38|199.98|202.49|200.09|202.28|199.88|0
1648463980000|2022-03-28 10:39:40|202.49|200.09|202.59|200.19|202.59|200.19|202.49|200.09|0
1648463990000|2022-03-28 10:39:50|202.49|200.09|202.54|200.14|202.64|200.24|202.49|200.09|0
1648464000000|2022-03-28 10:40:00|202.59|200.19|202.7|200.3|202.7|200.3|202.59|200.19|0
1648464010000|2022-03-28 10:40:10|202.75|200.35|202.81|200.41|202.81|200.41|202.75|200.35|0
1648464020000|2022-03-28 10:40:20|202.7|200.3|203.02|200.62|203.02|200.62|202.7|200.3|0
1648464030000|2022-03-28 10:40:30|203.12|200.72|203.02|200.62|203.12|200.72|203.02|200.62|0
1648464040000|2022-03-28 10:40:40|202.96|200.56|203.02|200.62|203.02|200.62|202.91|200.51|0
1648464050000|2022-03-28 10:40:50|202.96|200.56|202.86|200.46|202.96|200.56|202.86|200.46|0
1648464060000|2022-03-28 10:41:00|202.91|200.51|202.64|200.24|202.91|200.51|202.64|200.24|0
1648464070000|2022-03-28 10:41:10|202.7|200.3|202.81|200.41|202.81|200.41|202.59|200.19|0
1648464080000|2022-03-28 10:41:20|202.91|200.51|202.91|200.51|202.91|200.51|202.91|200.51|0
1648464090000|2022-03-28 10:41:30|203.02|200.62|203.02|200.62|203.02|200.62|203.02|200.62|0
1648464100000|2022-03-28 10:41:40|202.96|200.56|202.96|200.56|202.96|200.56|202.96|200.56|0
1648464110000|2022-03-28 10:41:50|203.02|200.62|203.02|200.62|203.02|200.62|203.02|200.62|0
1648464130000|2022-03-28 10:42:10|202.91|200.51|202.91|200.51|202.91|200.51|202.91|200.51|0
1648464140000|2022-03-28 10:42:20|203.02|200.62|203.02|200.62|203.02|200.62|203.02|200.62|0
1648464150000|2022-03-28 10:42:30|203.12|200.72|203.12|200.72|203.12|200.72|203.12|200.72|0
1648464160000|2022-03-28 10:42:40|203.07|200.67|203.02|200.62|203.07|200.67|203.02|200.62|0
1648464170000|2022-03-28 10:42:50|203.12|200.72|203.12|200.72|203.12|200.72|203.12|200.72|0
1648464200000|2022-03-28 10:43:20|203.02|200.62|203.07|200.67|203.12|200.72|203.02|200.62|0
1648464210000|2022-03-28 10:43:30|203.02|200.62|203.12|200.72|203.17|200.77|203.02|200.62|0
1648464220000|2022-03-28 10:43:40|203.17|200.77|203.23|200.83|203.23|200.83|203.17|200.77|0
1648464240000|2022-03-28 10:44:00|203.33|200.93|203.44|201.04|203.44|201.04|203.33|200.93|0
1648464250000|2022-03-28 10:44:10|203.54|201.14|203.54|201.14|203.65|201.25|203.54|201.14|0
1648464260000|2022-03-28 10:44:20|203.76|201.36|203.76|201.36|203.76|201.36|203.7|201.3|0
1648464270000|2022-03-28 10:44:30|203.65|201.25|203.54|201.14|203.65|201.25|203.54|201.14|0
1648464280000|2022-03-28 10:44:40|203.44|201.04|203.33|200.93|203.49|201.09|203.33|200.93|0
1648464290000|2022-03-28 10:44:50|203.23|200.83|203.23|200.83|203.23|200.83|203.23|200.83|0
1648464300000|2022-03-28 10:45:00|203.12|200.72|203.12|200.72|203.12|200.72|203.12|200.72|0
1648464310000|2022-03-28 10:45:10|203.23|200.83|202.91|200.51|203.23|200.83|202.91|200.51|0
1648464320000|2022-03-28 10:45:20|203.02|200.62|203.02|200.62|203.07|200.67|203.02|200.62|0
1648464330000|2022-03-28 10:45:30|203.01|200.61|202.91|200.51|203.01|200.61|202.91|200.51|0
1648464340000|2022-03-28 10:45:40|203.01|200.61|203.01|200.61|203.01|200.61|202.91|200.51|0
1648464350000|2022-03-28 10:45:50|203.12|200.72|203.01|200.61|203.12|200.72|203.01|200.61|0
1648464360000|2022-03-28 10:46:00|202.96|200.56|203.07|200.67|203.07|200.67|202.96|200.56|0
1648464370000|2022-03-28 10:46:10|203.17|200.77|203.86|201.46|203.86|201.46|203.17|200.77|0
1648464380000|2022-03-28 10:46:20|203.76|201.36|203.59|201.19|203.76|201.36|203.59|201.19|0
1648464390000|2022-03-28 10:46:30|203.7|201.3|203.7|201.3|203.7|201.3|203.7|201.3|0
1648464400000|2022-03-28 10:46:40|203.65|201.25|203.65|201.25|203.76|201.36|203.65|201.25|0
1648464410000|2022-03-28 10:46:50|203.76|201.36|203.65|201.25|203.76|201.36|203.65|201.25|0
1648464420000|2022-03-28 10:47:00|203.76|201.36|203.76|201.36|203.76|201.36|203.7|201.3|0
1648464430000|2022-03-28 10:47:10|203.65|201.25|203.76|201.36|203.76|201.36|203.65|201.25|0
1648464440000|2022-03-28 10:47:20|203.7|201.3|203.65|201.25|203.7|201.3|203.65|201.25|0
1648464460000|2022-03-28 10:47:40|203.76|201.36|203.76|201.36|203.76|201.36|203.76|201.36|0
1648464470000|2022-03-28 10:47:50|203.81|201.41|203.81|201.41|203.81|201.41|203.81|201.41|0
1648464480000|2022-03-28 10:48:00|203.86|201.46|203.97|201.57|203.97|201.57|203.86|201.46|0
1648464490000|2022-03-28 10:48:10|204.07|201.67|204.18|201.78|204.18|201.78|204.07|201.67|0
1648464500000|2022-03-28 10:48:20|204.29|201.89|204.18|201.78|204.29|201.89|204.18|201.78|0
1648464510000|2022-03-28 10:48:30|204.12|201.72|204.29|201.89|204.29|201.89|204.12|201.72|0
1648464520000|2022-03-28 10:48:40|204.23|201.83|204.29|201.89|204.29|201.89|204.23|201.83|0
1648464530000|2022-03-28 10:48:50|204.18|201.78|204.18|201.78|204.29|201.89|204.18|201.78|0
1648464540000|2022-03-28 10:49:00|203.97|201.57|204.07|201.67|204.18|201.78|203.97|201.57|0
1648464550000|2022-03-28 10:49:10|204.02|201.62|203.97|201.57|204.07|201.67|203.97|201.57|0
1648464560000|2022-03-28 10:49:20|204.02|201.62|204.02|201.62|204.07|201.67|203.97|201.57|0
1648464570000|2022-03-28 10:49:30|203.97|201.57|203.97|201.57|204.07|201.67|203.97|201.57|0
1648464580000|2022-03-28 10:49:40|204.07|201.67|204.07|201.67|204.07|201.67|204.07|201.67|0
1648464590000|2022-03-28 10:49:50|203.97|201.57|203.97|201.57|203.97|201.57|203.97|201.57|0
1648464600000|2022-03-28 10:50:00|203.86|201.46|203.86|201.46|203.86|201.46|203.86|201.46|0
1648464610000|2022-03-28 10:50:10|203.75|201.35|203.75|201.35|203.81|201.41|203.65|201.25|0
1648464620000|2022-03-28 10:50:20|203.81|201.41|203.75|201.35|203.81|201.41|203.75|201.35|0
1648464630000|2022-03-28 10:50:30|203.81|201.41|203.75|201.35|203.81|201.41|203.75|201.35|0
1648464640000|2022-03-28 10:50:40|203.65|201.25|204.07|201.67|204.07|201.67|203.65|201.25|0
1648464650000|2022-03-28 10:50:50|204.18|201.78|204.07|201.67|204.18|201.78|204.07|201.67|0
1648464680000|2022-03-28 10:51:20|204.12|201.72|204.18|201.78|204.18|201.78|204.12|201.72|0
1648464690000|2022-03-28 10:51:30|204.07|201.67|204.07|201.67|204.07|201.67|204.07|201.67|0
1648464700000|2022-03-28 10:51:40|204.18|201.78|204.18|201.78|204.28|201.88|204.18|201.78|0
1648464710000|2022-03-28 10:51:50|203.97|201.57|203.75|201.35|203.97|201.57|203.54|201.14|0
1648464730000|2022-03-28 10:52:10|203.86|201.46|203.86|201.46|203.86|201.46|203.86|201.46|0
1648464740000|2022-03-28 10:52:20|203.65|201.25|203.65|201.25|203.65|201.25|203.65|201.25|0
1648464750000|2022-03-28 10:52:30|203.54|201.14|203.59|201.19|203.59|201.19|203.54|201.14|0
1648464760000|2022-03-28 10:52:40|203.54|201.14|203.54|201.14|203.54|201.14|203.54|201.14|0
1648464770000|2022-03-28 10:52:50|203.65|201.25|203.54|201.14|203.65|201.25|203.54|201.14|0
1648464780000|2022-03-28 10:53:00|203.49|201.09|203.75|201.35|203.75|201.35|203.44|201.04|0
1648464790000|2022-03-28 10:53:10|203.65|201.25|203.7|201.3|203.7|201.3|203.65|201.25|0
1648464800000|2022-03-28 10:53:20|203.65|201.25|203.65|201.25|203.65|201.25|203.65|201.25|0
1648464810000|2022-03-28 10:53:30|203.75|201.35|203.75|201.35|203.75|201.35|203.75|201.35|0
1648464820000|2022-03-28 10:53:40|203.65|201.25|203.54|201.14|203.65|201.25|203.54|201.14|0
1648464840000|2022-03-28 10:54:00|203.44|201.04|203.44|201.04|203.44|201.04|203.44|201.04|0
1648464860000|2022-03-28 10:54:20|203.22|200.82|203.22|200.82|203.22|200.82|203.22|200.82|0
1648464870000|2022-03-28 10:54:30|203.27|200.87|203.38|200.98|203.38|200.98|203.27|200.87|0
1648464880000|2022-03-28 10:54:40|203.44|201.04|203.44|201.04|203.44|201.04|203.44|201.04|0
1648464890000|2022-03-28 10:54:50|203.43|201.03|203.43|201.03|203.43|201.03|203.43|201.03|0
1648464900000|2022-03-28 10:55:00|203.49|201.09|203.49|201.09|203.49|201.09|203.49|201.09|0
1648464910000|2022-03-28 10:55:10|203.43|201.03|203.43|201.03|203.43|201.03|203.43|201.03|0
1648464920000|2022-03-28 10:55:20|203.49|201.09|203.54|201.14|203.54|201.14|203.49|201.09|0
1648464950000|2022-03-28 10:55:50|203.65|201.25|203.7|201.3|203.7|201.3|203.65|201.25|0
1648464960000|2022-03-28 10:56:00|203.65|201.25|203.49|201.09|203.65|201.25|203.49|201.09|0
1648464970000|2022-03-28 10:56:10|203.43|201.03|203.43|201.03|203.49|201.09|203.43|201.03|0
1648464990000|2022-03-28 10:56:30|203.33|200.93|202.59|200.19|203.33|200.93|202.59|200.19|0
1648465000000|2022-03-28 10:56:40|202.64|200.24|202.69|200.29|202.69|200.29|202.64|200.24|0
1648465010000|2022-03-28 10:56:50|202.59|200.19|202.59|200.19|202.59|200.19|202.59|200.19|0
1648465020000|2022-03-28 10:57:00|202.69|200.29|202.69|200.29|202.69|200.29|202.69|200.29|0
1648465030000|2022-03-28 10:57:10|202.8|200.4|202.8|200.4|202.8|200.4|202.69|200.29|0
1648465040000|2022-03-28 10:57:20|202.9|200.5|202.8|200.4|202.9|200.5|202.8|200.4|0
1648465050000|2022-03-28 10:57:30|202.74|200.34|202.8|200.4|202.9|200.5|202.74|200.34|0
1648465060000|2022-03-28 10:57:40|202.85|200.45|202.8|200.4|202.85|200.45|202.8|200.4|0
1648465070000|2022-03-28 10:57:50|202.85|200.45|202.9|200.5|202.9|200.5|202.85|200.45|0
1648465080000|2022-03-28 10:58:00|202.85|200.45|202.9|200.5|202.9|200.5|202.85|200.45|0
1648465090000|2022-03-28 10:58:10|202.8|200.4|202.74|200.34|202.8|200.4|202.69|200.29|0
1648465100000|2022-03-28 10:58:20|202.9|200.5|202.9|200.5|202.9|200.5|202.9|200.5|0
1648465110000|2022-03-28 10:58:30|202.96|200.56|202.96|200.56|202.96|200.56|202.96|200.56|0
1648465120000|2022-03-28 10:58:40|203.01|200.61|203.33|200.93|203.33|200.93|203.01|200.61|0
1648465130000|2022-03-28 10:58:50|203.27|200.87|203.22|200.82|203.43|201.03|203.22|200.82|0
1648465140000|2022-03-28 10:59:00|203.33|200.93|203.33|200.93|203.33|200.93|203.33|200.93|0
1648465150000|2022-03-28 10:59:10|203.43|201.03|203.43|201.03|203.43|201.03|203.33|200.93|0
1648465160000|2022-03-28 10:59:20|203.33|200.93|203.38|200.98|203.38|200.98|203.33|200.93|0
1648465170000|2022-03-28 10:59:30|203.33|200.93|203.38|200.98|203.38|200.98|203.33|200.93|0
1648465180000|2022-03-28 10:59:40|203.43|201.03|203.43|201.03|203.43|201.03|203.38|200.98|0
1648465190000|2022-03-28 10:59:50|203.48|201.08|203.48|201.08|203.48|201.08|203.48|201.08|0
1648465200000|2022-03-28 11:00:00|203.75|201.35|203.7|201.3|203.75|201.35|203.65|201.25|0
1648465210000|2022-03-28 11:00:10|203.75|201.35|203.96|201.56|203.96|201.56|203.75|201.35|0
1648465220000|2022-03-28 11:00:20|204.28|201.88|204.28|201.88|204.49|202.09|204.28|201.88|0
1648465230000|2022-03-28 11:00:30|204.33|201.93|204.39|201.99|204.39|201.99|204.33|201.93|0
1648465240000|2022-03-28 11:00:40|204.28|201.88|204.18|201.78|204.28|201.88|204.18|201.78|0
1648465250000|2022-03-28 11:00:50|204.28|201.88|204.28|201.88|204.28|201.88|204.28|201.88|0
1648465260000|2022-03-28 11:01:00|204.18|201.78|204.01|201.61|204.18|201.78|203.96|201.56|0
1648465270000|2022-03-28 11:01:10|204.07|201.67|204.07|201.67|204.12|201.72|204.07|201.67|0
1648465280000|2022-03-28 11:01:20|203.96|201.56|204.17|201.77|204.17|201.77|203.96|201.56|0
1648465290000|2022-03-28 11:01:30|204.33|201.93|204.28|201.88|204.33|201.93|204.28|201.88|0
1648465300000|2022-03-28 11:01:40|204.17|201.77|204.39|201.99|204.39|201.99|204.17|201.77|0
1648465310000|2022-03-28 11:01:50|204.33|201.93|204.28|201.88|204.39|201.99|204.28|201.88|0
1648465320000|2022-03-28 11:02:00|204.33|201.93|204.39|201.99|204.39|201.99|204.33|201.93|0
1648465330000|2022-03-28 11:02:10|204.17|201.77|204.39|201.99|204.39|201.99|204.17|201.77|0
1648465340000|2022-03-28 11:02:20|204.28|201.88|204.28|201.88|204.28|201.88|204.28|201.88|0
1648465350000|2022-03-28 11:02:30|204.17|201.77|204.17|201.77|204.17|201.77|204.17|201.77|0
1648465360000|2022-03-28 11:02:40|204.28|201.88|204.28|201.88|204.39|201.99|204.28|201.88|0
1648465370000|2022-03-28 11:02:50|204.17|201.77|204.39|201.99|204.39|201.99|204.17|201.77|0
1648465380000|2022-03-28 11:03:00|204.28|201.88|204.17|201.77|204.28|201.88|204.17|201.77|0
1648465390000|2022-03-28 11:03:10|204.33|201.93|204.33|201.93|204.33|201.93|204.28|201.88|0
1648465400000|2022-03-28 11:03:20|204.28|201.88|204.39|201.99|204.39|201.99|204.28|201.88|0
1648465410000|2022-03-28 11:03:30|204.28|201.88|203.96|201.56|204.39|201.99|203.96|201.56|0
1648465420000|2022-03-28 11:03:40|204.07|201.67|204.07|201.67|204.07|201.67|204.07|201.67|0
1648465430000|2022-03-28 11:03:50|204.28|201.88|204.28|201.88|204.39|201.99|204.28|201.88|0
1648465440000|2022-03-28 11:04:00|204.33|201.93|204.49|202.09|204.49|202.09|204.33|201.93|0
1648465450000|2022-03-28 11:04:10|204.6|202.2|204.6|202.2|204.6|202.2|204.6|202.2|0
1648465480000|2022-03-28 11:04:40|204.7|202.3|204.6|202.2|204.7|202.3|204.6|202.2|0
1648465490000|2022-03-28 11:04:50|204.7|202.3|204.7|202.3|204.7|202.3|204.7|202.3|0
1648465500000|2022-03-28 11:05:00|204.6|202.2|204.49|202.09|204.6|202.2|204.49|202.09|0
1648465510000|2022-03-28 11:05:10|204.6|202.2|204.49|202.09|204.6|202.2|204.49|202.09|0
1648465520000|2022-03-28 11:05:20|204.39|201.99|204.39|201.99|204.39|201.99|204.39|201.99|0
1648465530000|2022-03-28 11:05:30|204.49|202.09|204.54|202.14|204.54|202.14|204.49|202.09|0
1648465540000|2022-03-28 11:05:40|204.49|202.09|204.49|202.09|204.49|202.09|204.49|202.09|0
1648465550000|2022-03-28 11:05:50|204.39|201.99|204.39|201.99|204.39|201.99|204.39|201.99|0
1648465560000|2022-03-28 11:06:00|204.49|202.09|204.49|202.09|204.54|202.14|204.49|202.09|0
1648465570000|2022-03-28 11:06:10|204.39|201.99|204.49|202.09|204.49|202.09|204.39|201.99|0
1648465600000|2022-03-28 11:06:40|204.39|201.99|204.39|201.99|204.39|201.99|204.39|201.99|0
1648465610000|2022-03-28 11:06:50|204.44|202.04|204.39|201.99|204.44|202.04|204.39|201.99|0
1648465620000|2022-03-28 11:07:00|204.28|201.88|204.39|201.99|204.39|201.99|204.28|201.88|0
1648465630000|2022-03-28 11:07:10|204.49|202.09|204.49|202.09|204.49|202.09|204.49|202.09|0
1648465640000|2022-03-28 11:07:20|204.39|201.99|204.44|202.04|204.49|202.09|204.39|201.99|0
1648465650000|2022-03-28 11:07:30|204.39|201.99|204.39|201.99|204.39|201.99|204.28|201.88|0
1648465660000|2022-03-28 11:07:40|204.28|201.88|204.38|201.98|204.38|201.98|204.28|201.88|0
1648465690000|2022-03-28 11:08:10|204.7|202.3|204.7|202.3|204.7|202.3|204.7|202.3|0
1648465710000|2022-03-28 11:08:30|205.45|203.05|206.09|203.69|206.3|203.9|205.45|203.05|0
1648465720000|2022-03-28 11:08:40|205.98|203.58|205.98|203.58|205.98|203.58|205.98|203.58|0
1648465730000|2022-03-28 11:08:50|206.09|203.69|205.71|203.31|206.09|203.69|205.49|203.09|0
1648465740000|2022-03-28 11:09:00|205.81|203.41|205.81|203.41|205.81|203.41|205.71|203.31|0
1648465750000|2022-03-28 11:09:10|205.65|203.25|205.71|203.31|205.71|203.31|205.65|203.25|0
1648465760000|2022-03-28 11:09:20|205.6|203.2|205.6|203.2|205.6|203.2|205.6|203.2|0
1648465770000|2022-03-28 11:09:30|205.71|203.31|205.65|203.25|205.71|203.31|205.6|203.2|0
1648465780000|2022-03-28 11:09:40|205.6|203.2|205.71|203.31|205.71|203.31|205.6|203.2|0
1648465790000|2022-03-28 11:09:50|205.81|203.41|205.71|203.31|205.81|203.41|205.71|203.31|0
1648465800000|2022-03-28 11:10:00|205.81|203.41|206.24|203.84|206.24|203.84|205.81|203.41|0
1648465810000|2022-03-28 11:10:10|206.35|203.95|206.18|203.78|206.35|203.95|206.18|203.78|0
1648465820000|2022-03-28 11:10:20|206.13|203.73|205.92|203.52|206.13|203.73|205.81|203.41|0
1648465830000|2022-03-28 11:10:30|206.03|203.63|206.03|203.63|206.03|203.63|206.03|203.63|0
1648465840000|2022-03-28 11:10:40|206.13|203.73|206.03|203.63|206.13|203.73|206.03|203.63|0
1648465850000|2022-03-28 11:10:50|206.13|203.73|206.03|203.63|206.13|203.73|206.03|203.63|0
1648465860000|2022-03-28 11:11:00|206.13|203.73|206.03|203.63|206.13|203.73|206.03|203.63|0
1648465870000|2022-03-28 11:11:10|206.13|203.73|206.03|203.63|206.13|203.73|206.03|203.63|0
1648465890000|2022-03-28 11:11:30|205.81|203.41|206.13|203.73|206.13|203.73|205.81|203.41|0
1648465900000|2022-03-28 11:11:40|206.18|203.78|206.03|203.63|206.18|203.78|206.03|203.63|0
1648465910000|2022-03-28 11:11:50|205.92|203.52|205.81|203.41|205.92|203.52|205.81|203.41|0
1648465920000|2022-03-28 11:12:00|205.71|203.31|205.65|203.25|205.71|203.31|205.6|203.2|0
1648465930000|2022-03-28 11:12:10|205.71|203.31|205.28|202.88|205.71|203.31|205.28|202.88|0
1648465940000|2022-03-28 11:12:20|205.39|202.99|205.17|202.77|205.39|202.99|205.17|202.77|0
1648465950000|2022-03-28 11:12:30|205.07|202.67|205.07|202.67|205.07|202.67|205.07|202.67|0
1648465960000|2022-03-28 11:12:40|205.01|202.61|205.12|202.72|205.12|202.72|205.01|202.61|0
1648465970000|2022-03-28 11:12:50|205.17|202.77|205.22|202.82|205.28|202.88|205.17|202.77|0
1648465980000|2022-03-28 11:13:00|205.17|202.77|205.39|202.99|205.39|202.99|205.17|202.77|0
1648465990000|2022-03-28 11:13:10|205.17|202.77|205.17|202.77|205.17|202.77|205.17|202.77|0
1648466000000|2022-03-28 11:13:20|205.28|202.88|205.17|202.77|205.28|202.88|205.17|202.77|0
1648466010000|2022-03-28 11:13:30|205.28|202.88|205.28|202.88|205.33|202.93|205.28|202.88|0
1648466020000|2022-03-28 11:13:40|205.33|202.93|205.28|202.88|205.33|202.93|205.28|202.88|0
1648466030000|2022-03-28 11:13:50|205.33|202.93|205.28|202.88|205.33|202.93|205.28|202.88|0
1648466040000|2022-03-28 11:14:00|205.39|202.99|205.39|202.99|205.39|202.99|205.28|202.88|0
1648466050000|2022-03-28 11:14:10|205.49|203.09|205.6|203.2|205.6|203.2|205.49|203.09|0
1648466060000|2022-03-28 11:14:20|205.7|203.3|205.7|203.3|205.7|203.3|205.7|203.3|0
1648466070000|2022-03-28 11:14:30|205.65|203.25|205.6|203.2|205.65|203.25|205.6|203.2|0
1648466090000|2022-03-28 11:14:50|205.7|203.3|205.6|203.2|205.7|203.3|205.6|203.2|0
1648466100000|2022-03-28 11:15:00|205.54|203.14|205.49|203.09|205.54|203.14|205.49|203.09|0
1648466110000|2022-03-28 11:15:10|205.6|203.2|205.54|203.14|205.6|203.2|205.54|203.14|0
1648466120000|2022-03-28 11:15:20|205.6|203.2|205.6|203.2|205.6|203.2|205.6|203.2|0
1648466130000|2022-03-28 11:15:30|205.49|203.09|205.49|203.09|205.49|203.09|205.49|203.09|0
1648466140000|2022-03-28 11:15:40|205.54|203.14|205.7|203.3|205.7|203.3|205.54|203.14|0
1648466150000|2022-03-28 11:15:50|205.6|203.2|205.6|203.2|205.6|203.2|205.49|203.09|0
1648466160000|2022-03-28 11:16:00|205.54|203.14|205.7|203.3|205.7|203.3|205.54|203.14|0
1648466170000|2022-03-28 11:16:10|205.6|203.2|205.6|203.2|205.6|203.2|205.6|203.2|0
1648466180000|2022-03-28 11:16:20|205.54|203.14|205.6|203.2|205.6|203.2|205.54|203.14|0
1648466190000|2022-03-28 11:16:30|205.65|203.25|205.49|203.09|205.65|203.25|205.49|203.09|0
1648466200000|2022-03-28 11:16:40|205.54|203.14|205.49|203.09|205.54|203.14|205.49|203.09|0
1648466210000|2022-03-28 11:16:50|205.7|203.3|205.76|203.36|205.76|203.36|205.7|203.3|0
1648466220000|2022-03-28 11:17:00|205.7|203.3|205.7|203.3|205.81|203.41|205.7|203.3|0
1648466230000|2022-03-28 11:17:10|205.92|203.52|206.13|203.73|206.13|203.73|205.92|203.52|0
1648466240000|2022-03-28 11:17:20|206.18|203.78|206.18|203.78|206.18|203.78|206.18|203.78|0
1648466250000|2022-03-28 11:17:30|206.13|203.73|206.24|203.84|206.24|203.84|206.13|203.73|0
1648466260000|2022-03-28 11:17:40|206.13|203.73|206.13|203.73|206.13|203.73|206.13|203.73|0
1648466270000|2022-03-28 11:17:50|206.24|203.84|206.24|203.84|206.24|203.84|206.24|203.84|0
1648466280000|2022-03-28 11:18:00|206.34|203.94|206.34|203.94|206.4|204|206.34|203.94|0
1648466290000|2022-03-28 11:18:10|206.4|204|206.34|203.94|206.45|204.05|206.34|203.94|0
1648466300000|2022-03-28 11:18:20|206.24|203.84|206.18|203.78|206.24|203.84|206.18|203.78|0
1648466310000|2022-03-28 11:18:30|206.24|203.84|206.24|203.84|206.24|203.84|206.24|203.84|0
1648466320000|2022-03-28 11:18:40|206.34|203.94|206.34|203.94|206.4|204|206.34|203.94|0
1648466330000|2022-03-28 11:18:50|206.4|204|206.34|203.94|206.45|204.05|206.34|203.94|0
1648466340000|2022-03-28 11:19:00|206.45|204.05|206.5|204.1|206.56|204.16|206.45|204.05|0
1648466350000|2022-03-28 11:19:10|206.56|204.16|206.77|204.37|206.77|204.37|206.56|204.16|0
1648466360000|2022-03-28 11:19:20|206.66|204.26|206.77|204.37|206.77|204.37|206.66|204.26|0
1648466370000|2022-03-28 11:19:30|206.88|204.48|206.77|204.37|206.88|204.48|206.77|204.37|0
1648466380000|2022-03-28 11:19:40|206.88|204.48|206.88|204.48|206.88|204.48|206.88|204.48|0
1648466400000|2022-03-28 11:20:00|206.77|204.37|206.77|204.37|206.77|204.37|206.77|204.37|0
1648466420000|2022-03-28 11:20:20|206.88|204.48|206.98|204.58|206.98|204.58|206.88|204.48|0
1648466430000|2022-03-28 11:20:30|206.88|204.48|206.98|204.58|206.98|204.58|206.88|204.48|0
1648466440000|2022-03-28 11:20:40|206.88|204.48|206.77|204.37|206.88|204.48|206.77|204.37|0
1648466450000|2022-03-28 11:20:50|206.66|204.26|206.77|204.37|206.77|204.37|206.66|204.26|0
1648466460000|2022-03-28 11:21:00|206.88|204.48|206.77|204.37|206.88|204.48|206.77|204.37|0
1648466470000|2022-03-28 11:21:10|206.66|204.26|206.77|204.37|206.82|204.42|206.66|204.26|0
1648466480000|2022-03-28 11:21:20|206.88|204.48|206.88|204.48|206.88|204.48|206.88|204.48|0
1648466490000|2022-03-28 11:21:30|206.77|204.37|206.66|204.26|206.77|204.37|206.66|204.26|0
1648466510000|2022-03-28 11:21:50|206.56|204.16|206.45|204.05|206.56|204.16|206.34|203.94|0
1648466520000|2022-03-28 11:22:00|206.5|204.1|206.45|204.05|206.5|204.1|206.45|204.05|0
1648466530000|2022-03-28 11:22:10|206.56|204.16|206.56|204.16|206.56|204.16|206.56|204.16|0
1648466540000|2022-03-28 11:22:20|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1648466560000|2022-03-28 11:22:40|206.56|204.16|206.66|204.26|206.66|204.26|206.56|204.16|0
1648466570000|2022-03-28 11:22:50|206.45|204.05|206.56|204.16|206.56|204.16|206.45|204.05|0
1648466580000|2022-03-28 11:23:00|206.45|204.05|206.56|204.16|206.56|204.16|206.45|204.05|0
1648466590000|2022-03-28 11:23:10|206.45|204.05|206.24|203.84|206.45|204.05|206.24|203.84|0
1648466600000|2022-03-28 11:23:20|206.34|203.94|206.34|203.94|206.34|203.94|206.34|203.94|0
1648466610000|2022-03-28 11:23:30|206.45|204.05|206.45|204.05|206.45|204.05|206.45|204.05|0
1648466620000|2022-03-28 11:23:40|206.39|203.99|206.45|204.05|206.45|204.05|206.34|203.94|0
1648466630000|2022-03-28 11:23:50|206.34|203.94|206.45|204.05|206.45|204.05|206.34|203.94|0
1648466640000|2022-03-28 11:24:00|206.56|204.16|206.56|204.16|206.56|204.16|206.45|204.05|0
1648466660000|2022-03-28 11:24:20|206.61|204.21|206.61|204.21|206.61|204.21|206.61|204.21|0
1648466670000|2022-03-28 11:24:30|206.66|204.26|206.56|204.16|206.66|204.26|206.45|204.05|0
1648466680000|2022-03-28 11:24:40|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1648466690000|2022-03-28 11:24:50|206.56|204.16|206.66|204.26|206.66|204.26|206.56|204.16|0
1648466710000|2022-03-28 11:25:10|206.71|204.31|206.66|204.26|206.77|204.37|206.66|204.26|0
1648466720000|2022-03-28 11:25:20|206.77|204.37|206.77|204.37|206.77|204.37|206.77|204.37|0
1648466730000|2022-03-28 11:25:30|206.82|204.42|206.77|204.37|206.82|204.42|206.77|204.37|0
1648466740000|2022-03-28 11:25:40|206.66|204.26|206.55|204.15|206.66|204.26|206.55|204.15|0
1648466750000|2022-03-28 11:25:50|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1648466760000|2022-03-28 11:26:00|206.71|204.31|206.71|204.31|206.71|204.31|206.71|204.31|0
1648466770000|2022-03-28 11:26:10|206.77|204.37|206.77|204.37|206.77|204.37|206.77|204.37|0
1648466790000|2022-03-28 11:26:30|206.88|204.48|206.66|204.26|206.88|204.48|206.66|204.26|0
1648466800000|2022-03-28 11:26:40|206.77|204.37|206.77|204.37|206.77|204.37|206.66|204.26|0
1648466810000|2022-03-28 11:26:50|206.88|204.48|206.88|204.48|206.88|204.48|206.88|204.48|0
1648466820000|2022-03-28 11:27:00|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648466830000|2022-03-28 11:27:10|206.88|204.48|206.66|204.26|206.88|204.48|206.66|204.26|0
1648466840000|2022-03-28 11:27:20|206.77|204.37|206.88|204.48|206.88|204.48|206.77|204.37|0
1648466850000|2022-03-28 11:27:30|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648466860000|2022-03-28 11:27:40|206.88|204.48|206.88|204.48|206.88|204.48|206.88|204.48|0
1648466870000|2022-03-28 11:27:50|206.77|204.37|206.77|204.37|206.77|204.37|206.66|204.26|0
1648466880000|2022-03-28 11:28:00|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648466890000|2022-03-28 11:28:10|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648466910000|2022-03-28 11:28:30|206.87|204.47|206.77|204.37|206.87|204.47|206.77|204.37|0
1648466920000|2022-03-28 11:28:40|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1648466930000|2022-03-28 11:28:50|206.77|204.37|206.77|204.37|206.77|204.37|206.77|204.37|0
1648466940000|2022-03-28 11:29:00|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648466950000|2022-03-28 11:29:10|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648466960000|2022-03-28 11:29:20|206.87|204.47|206.87|204.47|206.98|204.58|206.87|204.47|0
1648466970000|2022-03-28 11:29:30|206.77|204.37|206.87|204.47|206.87|204.47|206.77|204.37|0
1648466990000|2022-03-28 11:29:50|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648467000000|2022-03-28 11:30:00|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648467010000|2022-03-28 11:30:10|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648467030000|2022-03-28 11:30:30|206.87|204.47|206.98|204.58|206.98|204.58|206.87|204.47|0
1648467040000|2022-03-28 11:30:40|206.87|204.47|206.87|204.47|206.98|204.58|206.87|204.47|0
1648467070000|2022-03-28 11:31:10|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648467090000|2022-03-28 11:31:30|207.84|205.44|207.84|205.44|207.84|205.44|207.84|205.44|0
1648467100000|2022-03-28 11:31:40|207.73|205.33|207.62|205.22|207.73|205.33|207.52|205.12|0
1648467110000|2022-03-28 11:31:50|207.73|205.33|207.52|205.12|207.73|205.33|207.52|205.12|0
1648467120000|2022-03-28 11:32:00|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1648467130000|2022-03-28 11:32:10|207.52|205.12|207.3|204.9|207.52|205.12|207.3|204.9|0
1648467150000|2022-03-28 11:32:30|207.41|205.01|207.3|204.9|207.41|205.01|207.3|204.9|0
1648467160000|2022-03-28 11:32:40|207.41|205.01|207.41|205.01|207.41|205.01|207.41|205.01|0
1648467170000|2022-03-28 11:32:50|207.52|205.12|207.35|204.95|207.52|205.12|207.35|204.95|0
1648467180000|2022-03-28 11:33:00|207.41|205.01|207.19|204.79|207.41|205.01|207.19|204.79|0
1648467190000|2022-03-28 11:33:10|206.98|204.58|207.09|204.69|207.19|204.79|206.98|204.58|0
1648467200000|2022-03-28 11:33:20|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648467210000|2022-03-28 11:33:30|207.19|204.79|207.09|204.69|207.19|204.79|207.09|204.69|0
1648467220000|2022-03-28 11:33:40|207.14|204.74|207.19|204.79|207.19|204.79|207.09|204.69|0
1648467240000|2022-03-28 11:34:00|207.3|204.9|207.41|205.01|207.41|205.01|207.3|204.9|0
1648467250000|2022-03-28 11:34:10|207.3|204.9|207.3|204.9|207.3|204.9|207.3|204.9|0
1648467260000|2022-03-28 11:34:20|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1648467270000|2022-03-28 11:34:30|207.3|204.9|207.3|204.9|207.3|204.9|207.19|204.79|0
1648467280000|2022-03-28 11:34:40|207.41|205.01|207.62|205.22|207.62|205.22|207.41|205.01|0
1648467300000|2022-03-28 11:35:00|207.73|205.33|207.73|205.33|207.73|205.33|207.73|205.33|0
1648467310000|2022-03-28 11:35:10|207.62|205.22|207.73|205.33|207.73|205.33|207.62|205.22|0
1648467320000|2022-03-28 11:35:20|207.62|205.22|207.73|205.33|207.73|205.33|207.62|205.22|0
1648467330000|2022-03-28 11:35:30|207.78|205.38|207.73|205.33|207.84|205.44|207.73|205.33|0
1648467340000|2022-03-28 11:35:40|207.62|205.22|207.78|205.38|207.78|205.38|207.62|205.22|0
1648467350000|2022-03-28 11:35:50|207.73|205.33|207.62|205.22|207.73|205.33|207.62|205.22|0
1648467360000|2022-03-28 11:36:00|207.51|205.11|207.62|205.22|207.62|205.22|207.51|205.11|0
1648467370000|2022-03-28 11:36:10|207.73|205.33|207.84|205.44|207.84|205.44|207.73|205.33|0
1648467380000|2022-03-28 11:36:20|207.73|205.33|207.73|205.33|207.73|205.33|207.73|205.33|0
1648467390000|2022-03-28 11:36:30|207.84|205.44|208.27|205.87|208.27|205.87|207.84|205.44|0
1648467400000|2022-03-28 11:36:40|208.16|205.76|208.16|205.76|208.27|205.87|208.16|205.76|0
1648467410000|2022-03-28 11:36:50|208.27|205.87|208.37|205.97|208.48|206.08|208.27|205.87|0
1648467420000|2022-03-28 11:37:00|208.16|205.76|208.16|205.76|208.27|205.87|208.16|205.76|0
1648467430000|2022-03-28 11:37:10|208.05|205.65|208.1|205.7|208.1|205.7|208.05|205.65|0
1648467440000|2022-03-28 11:37:20|208.16|205.76|208.16|205.76|208.16|205.76|208.16|205.76|0
1648467450000|2022-03-28 11:37:30|208.27|205.87|208.27|205.87|208.27|205.87|208.27|205.87|0
1648467460000|2022-03-28 11:37:40|208.16|205.76|208.16|205.76|208.16|205.76|208.16|205.76|0
1648467470000|2022-03-28 11:37:50|208.05|205.65|207.94|205.54|208.05|205.65|207.84|205.44|0
1648467480000|2022-03-28 11:38:00|208.05|205.65|207.94|205.54|208.05|205.65|207.94|205.54|0
1648467500000|2022-03-28 11:38:20|207.99|205.59|208.05|205.65|208.05|205.65|207.99|205.59|0
1648467510000|2022-03-28 11:38:30|207.94|205.54|208.05|205.65|208.05|205.65|207.94|205.54|0
1648467520000|2022-03-28 11:38:40|208.16|205.76|208.16|205.76|208.16|205.76|208.1|205.7|0
1648467550000|2022-03-28 11:39:10|208.05|205.65|208.05|205.65|208.05|205.65|208.05|205.65|0
1648467570000|2022-03-28 11:39:30|208.1|205.7|208.16|205.76|208.26|205.86|208.1|205.7|0
1648467580000|2022-03-28 11:39:40|208.21|205.81|208.05|205.65|208.21|205.81|208.05|205.65|0
1648467590000|2022-03-28 11:39:50|208.16|205.76|207.94|205.54|208.16|205.76|207.94|205.54|0
1648467610000|2022-03-28 11:40:10|207.83|205.43|207.19|204.79|207.83|205.43|207.19|204.79|0
1648467620000|2022-03-28 11:40:20|207.08|204.68|207.19|204.79|207.19|204.79|207.08|204.68|0
1648467630000|2022-03-28 11:40:30|207.08|204.68|207.14|204.74|207.19|204.79|207.08|204.68|0
1648467640000|2022-03-28 11:40:40|207.19|204.79|207.19|204.79|207.19|204.79|207.08|204.68|0
1648467650000|2022-03-28 11:40:50|207.3|204.9|206.98|204.58|207.3|204.9|206.98|204.58|0
1648467660000|2022-03-28 11:41:00|207.08|204.68|207.08|204.68|207.08|204.68|206.98|204.58|0
1648467670000|2022-03-28 11:41:10|207.41|205.01|207.3|204.9|207.51|205.11|207.3|204.9|0
1648467680000|2022-03-28 11:41:20|207.24|204.84|207.3|204.9|207.41|205.01|207.19|204.79|0
1648467690000|2022-03-28 11:41:30|207.41|205.01|207.51|205.11|207.51|205.11|207.41|205.01|0
1648467710000|2022-03-28 11:41:50|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1648467720000|2022-03-28 11:42:00|207.51|205.11|207.41|205.01|207.51|205.11|207.41|205.01|0
1648467740000|2022-03-28 11:42:20|207.51|205.11|207.41|205.01|207.51|205.11|207.41|205.01|0
1648467750000|2022-03-28 11:42:30|207.3|204.9|207.19|204.79|207.3|204.9|207.19|204.79|0
1648467760000|2022-03-28 11:42:40|207.3|204.9|207.4|205|207.4|205|207.24|204.84|0
1648467770000|2022-03-28 11:42:50|207.3|204.9|207.3|204.9|207.3|204.9|207.3|204.9|0
1648467780000|2022-03-28 11:43:00|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1648467790000|2022-03-28 11:43:10|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1648467800000|2022-03-28 11:43:20|207.19|204.79|207.08|204.68|207.19|204.79|207.08|204.68|0
1648467810000|2022-03-28 11:43:30|207.19|204.79|207.19|204.79|207.19|204.79|207.08|204.68|0
1648467830000|2022-03-28 11:43:50|207.3|204.9|207.3|204.9|207.3|204.9|207.3|204.9|0
1648467840000|2022-03-28 11:44:00|207.35|204.95|207.3|204.9|207.35|204.95|207.19|204.79|0
1648467850000|2022-03-28 11:44:10|207.4|205|207.4|205|207.4|205|207.4|205|0
1648467860000|2022-03-28 11:44:20|207.51|205.11|207.62|205.22|207.62|205.22|207.51|205.11|0
1648467870000|2022-03-28 11:44:30|207.56|205.16|207.4|205|207.56|205.16|207.4|205|0
1648467880000|2022-03-28 11:44:40|207.51|205.11|208.27|205.87|208.27|205.87|207.51|205.11|0
1648467890000|2022-03-28 11:44:50|206.64|204.24|206.64|204.24|206.64|204.24|206.64|204.24|0
1648467900000|2022-03-28 11:45:00|206.7|204.3|206.64|204.24|206.7|204.3|206.64|204.24|0
1648467910000|2022-03-28 11:45:10|206.7|204.3|206.75|204.35|206.75|204.35|206.7|204.3|0
1648467920000|2022-03-28 11:45:20|207.91|205.51|207.91|205.51|207.91|205.51|207.91|205.51|0
1648467930000|2022-03-28 11:45:30|208.01|205.61|208.12|205.72|208.12|205.72|208.01|205.61|0
1648467940000|2022-03-28 11:45:40|208.01|205.61|208.01|205.61|208.01|205.61|208.01|205.61|0
1648467950000|2022-03-28 11:45:50|208.12|205.72|208.12|205.72|208.12|205.72|208.12|205.72|0
1648467960000|2022-03-28 11:46:00|208.07|205.67|208.12|205.72|208.12|205.72|208.07|205.67|0
1648467970000|2022-03-28 11:46:10|208.07|205.67|208.07|205.67|208.07|205.67|208.07|205.67|0
1648467980000|2022-03-28 11:46:20|208.06|205.66|207.8|205.4|208.06|205.66|207.8|205.4|0
1648468000000|2022-03-28 11:46:40|207.91|205.51|207.91|205.51|207.91|205.51|207.91|205.51|0
1648468010000|2022-03-28 11:46:50|207.96|205.56|207.96|205.56|207.96|205.56|207.91|205.51|0
1648468020000|2022-03-28 11:47:00|207.91|205.51|208.01|205.61|208.01|205.61|207.91|205.51|0
1648468030000|2022-03-28 11:47:10|208.12|205.72|208.12|205.72|208.17|205.77|208.12|205.72|0
1648468040000|2022-03-28 11:47:20|208.23|205.83|208.23|205.83|208.23|205.83|208.23|205.83|0
1648468050000|2022-03-28 11:47:30|208.12|205.72|208.12|205.72|208.23|205.83|208.12|205.72|0
1648468060000|2022-03-28 11:47:40|208.01|205.61|208.01|205.61|208.01|205.61|208.01|205.61|0
1648468070000|2022-03-28 11:47:50|207.91|205.51|207.91|205.51|207.91|205.51|207.91|205.51|0
1648468080000|2022-03-28 11:48:00|207.96|205.56|208.01|205.61|208.01|205.61|207.96|205.56|0
1648468090000|2022-03-28 11:48:10|207.91|205.51|207.91|205.51|207.91|205.51|207.91|205.51|0
1648468100000|2022-03-28 11:48:20|207.96|205.56|208.01|205.61|208.01|205.61|207.91|205.51|0
1648468110000|2022-03-28 11:48:30|208.06|205.66|208.01|205.61|208.06|205.66|208.01|205.61|0
1648468120000|2022-03-28 11:48:40|207.91|205.51|208.01|205.61|208.01|205.61|207.91|205.51|0
1648468130000|2022-03-28 11:48:50|208.12|205.72|208.12|205.72|208.12|205.72|208.12|205.72|0
1648468140000|2022-03-28 11:49:00|208.01|205.61|208.12|205.72|208.12|205.72|208.01|205.61|0
1648468150000|2022-03-28 11:49:10|208.01|205.61|208.01|205.61|208.01|205.61|208.01|205.61|0
1648468170000|2022-03-28 11:49:30|208.12|205.72|208.33|205.93|208.33|205.93|208.12|205.72|0
1648468180000|2022-03-28 11:49:40|208.44|206.04|208.39|205.99|208.44|206.04|208.33|205.93|0
1648468190000|2022-03-28 11:49:50|208.44|206.04|208.33|205.93|208.44|206.04|208.33|205.93|0
1648468200000|2022-03-28 11:50:00|208.44|206.04|208.44|206.04|208.44|206.04|208.44|206.04|0
1648468210000|2022-03-28 11:50:10|208.33|205.93|208.33|205.93|208.39|205.99|208.33|205.93|0
1648468220000|2022-03-28 11:50:20|208.23|205.83|208.23|205.83|208.23|205.83|208.23|205.83|0
1648468240000|2022-03-28 11:50:40|208.12|205.72|208.12|205.72|208.12|205.72|208.12|205.72|0
1648468260000|2022-03-28 11:51:00|208.01|205.61|208.17|205.77|208.17|205.77|208.01|205.61|0
1648468270000|2022-03-28 11:51:10|208.12|205.72|208.06|205.66|208.12|205.72|208.06|205.66|0
1648468280000|2022-03-28 11:51:20|208.01|205.61|208.01|205.61|208.01|205.61|208.01|205.61|0
1648468290000|2022-03-28 11:51:30|207.9|205.5|207.9|205.5|207.9|205.5|207.9|205.5|0
1648468300000|2022-03-28 11:51:40|207.8|205.4|207.9|205.5|207.9|205.5|207.8|205.4|0
1648468310000|2022-03-28 11:51:50|208.01|205.61|207.8|205.4|208.12|205.72|207.8|205.4|0
1648468320000|2022-03-28 11:52:00|207.69|205.29|207.9|205.5|207.9|205.5|207.69|205.29|0
1648468330000|2022-03-28 11:52:10|207.8|205.4|207.8|205.4|207.8|205.4|207.8|205.4|0
1648468390000|2022-03-28 11:53:10|207.85|205.45|207.8|205.4|207.85|205.45|207.8|205.4|0
1648468400000|2022-03-28 11:53:20|207.85|205.45|207.8|205.4|207.9|205.5|207.8|205.4|0
1648468410000|2022-03-28 11:53:30|207.69|205.29|207.58|205.18|207.69|205.29|207.58|205.18|0
1648468420000|2022-03-28 11:53:40|207.69|205.29|207.58|205.18|207.69|205.29|207.58|205.18|0
1648468430000|2022-03-28 11:53:50|207.63|205.23|207.8|205.4|207.8|205.4|207.63|205.23|0
1648468440000|2022-03-28 11:54:00|207.85|205.45|207.85|205.45|207.85|205.45|207.85|205.45|0
1648468450000|2022-03-28 11:54:10|207.8|205.4|207.8|205.4|207.8|205.4|207.8|205.4|0
1648468460000|2022-03-28 11:54:20|207.9|205.5|208.23|205.83|208.23|205.83|207.85|205.45|0
1648468470000|2022-03-28 11:54:30|208.12|205.72|208.12|205.72|208.12|205.72|208.12|205.72|0
1648468480000|2022-03-28 11:54:40|208.23|205.83|208.01|205.61|208.23|205.83|208.01|205.61|0
1648468490000|2022-03-28 11:54:50|208.06|205.66|208.01|205.61|208.06|205.66|208.01|205.61|0
1648468500000|2022-03-28 11:55:00|207.95|205.55|208.01|205.61|208.01|205.61|207.95|205.55|0
1648468510000|2022-03-28 11:55:10|207.9|205.5|207.8|205.4|207.9|205.5|207.69|205.29|0
1648468530000|2022-03-28 11:55:30|207.69|205.29|207.69|205.29|207.74|205.34|207.69|205.29|0
1648468550000|2022-03-28 11:55:50|207.63|205.23|207.9|205.5|207.9|205.5|207.63|205.23|0
1648468560000|2022-03-28 11:56:00|207.8|205.4|208.01|205.61|208.01|205.61|207.8|205.4|0
1648468570000|2022-03-28 11:56:10|207.95|205.55|208.01|205.61|208.01|205.61|207.95|205.55|0
1648468580000|2022-03-28 11:56:20|208.33|205.93|208.22|205.82|208.33|205.93|208.22|205.82|0
1648468590000|2022-03-28 11:56:30|208.01|205.61|208.22|205.82|208.22|205.82|208.01|205.61|0
1648468600000|2022-03-28 11:56:40|208.33|205.93|208.33|205.93|208.33|205.93|208.33|205.93|0
1648468610000|2022-03-28 11:56:50|208.28|205.88|208.28|205.88|208.28|205.88|208.28|205.88|0
1648468620000|2022-03-28 11:57:00|208.22|205.82|208.33|205.93|208.33|205.93|208.22|205.82|0
1648468630000|2022-03-28 11:57:10|208.38|205.98|208.38|205.98|208.38|205.98|208.38|205.98|0
1648468640000|2022-03-28 11:57:20|208.44|206.04|208.33|205.93|208.44|206.04|208.22|205.82|0
1648468650000|2022-03-28 11:57:30|208.44|206.04|208.44|206.04|208.55|206.15|208.44|206.04|0
1648468660000|2022-03-28 11:57:40|208.55|206.15|208.44|206.04|208.55|206.15|208.44|206.04|0
1648468670000|2022-03-28 11:57:50|208.33|205.93|208.33|205.93|208.33|205.93|208.33|205.93|0
1648468680000|2022-03-28 11:58:00|208.22|205.82|208.22|205.82|208.22|205.82|208.22|205.82|0
1648468690000|2022-03-28 11:58:10|208.33|205.93|208.33|205.93|208.33|205.93|208.33|205.93|0
1648468700000|2022-03-28 11:58:20|208.22|205.82|208.22|205.82|208.22|205.82|208.22|205.82|0
1648468710000|2022-03-28 11:58:30|208.12|205.72|208.01|205.61|208.12|205.72|208.01|205.61|0
1648468720000|2022-03-28 11:58:40|208.06|205.66|208.12|205.72|208.12|205.72|208.01|205.61|0
1648468730000|2022-03-28 11:58:50|208.22|205.82|208.12|205.72|208.22|205.82|208.12|205.72|0
1648468740000|2022-03-28 11:59:00|208.17|205.77|208.22|205.82|208.22|205.82|208.17|205.77|0
1648468750000|2022-03-28 11:59:10|208.17|205.77|208.22|205.82|208.22|205.82|208.17|205.77|0
1648468760000|2022-03-28 11:59:20|208.33|205.93|208.33|205.93|208.33|205.93|208.33|205.93|0
1648468770000|2022-03-28 11:59:30|208.44|206.04|208.33|205.93|208.44|206.04|208.33|205.93|0
1648468780000|2022-03-28 11:59:40|208.44|206.04|208.33|205.93|208.44|206.04|208.33|205.93|0
1648468790000|2022-03-28 11:59:50|208.38|205.98|208.38|205.98|208.38|205.98|208.33|205.93|0
1648468800000|2022-03-28 12:00:00|208.33|205.93|208.33|205.93|208.65|206.25|208.33|205.93|0
1648468810000|2022-03-28 12:00:10|208.22|205.82|208.27|205.87|208.33|205.93|208.22|205.82|0
1648468820000|2022-03-28 12:00:20|208.12|205.72|207.9|205.5|208.12|205.72|207.9|205.5|0
1648468830000|2022-03-28 12:00:30|208.01|205.61|208.22|205.82|208.22|205.82|208.01|205.61|0
1648468840000|2022-03-28 12:00:40|208.33|205.93|208.33|205.93|208.44|206.04|208.33|205.93|0
1648468860000|2022-03-28 12:01:00|208.12|205.72|207.58|205.18|208.12|205.72|207.58|205.18|0
1648468870000|2022-03-28 12:01:10|207.47|205.07|207.69|205.29|207.69|205.29|207.47|205.07|0
1648468880000|2022-03-28 12:01:20|207.63|205.23|207.58|205.18|207.63|205.23|207.47|205.07|0
1648468890000|2022-03-28 12:01:30|207.47|205.07|207.58|205.18|207.58|205.18|207.47|205.07|0
1648468900000|2022-03-28 12:01:40|207.69|205.29|207.69|205.29|207.69|205.29|207.69|205.29|0
1648468910000|2022-03-28 12:01:50|207.79|205.39|207.69|205.29|207.79|205.39|207.58|205.18|0
1648468920000|2022-03-28 12:02:00|207.58|205.18|207.58|205.18|207.69|205.29|207.58|205.18|0
1648468930000|2022-03-28 12:02:10|207.69|205.29|207.52|205.12|207.69|205.29|207.47|205.07|0
1648468940000|2022-03-28 12:02:20|207.58|205.18|207.42|205.02|207.58|205.18|207.42|205.02|0
1648468950000|2022-03-28 12:02:30|207.47|205.07|207.36|204.96|207.47|205.07|207.36|204.96|0
1648468960000|2022-03-28 12:02:40|207.47|205.07|207.31|204.91|207.47|205.07|207.31|204.91|0
1648468970000|2022-03-28 12:02:50|207.36|204.96|207.47|205.07|207.47|205.07|207.36|204.96|0
1648468980000|2022-03-28 12:03:00|207.42|205.02|207.36|204.96|207.47|205.07|207.36|204.96|0
1648468990000|2022-03-28 12:03:10|207.42|205.02|207.36|204.96|207.42|205.02|207.36|204.96|0
1648469000000|2022-03-28 12:03:20|207.47|205.07|207.47|205.07|207.47|205.07|207.47|205.07|0
1648469010000|2022-03-28 12:03:30|207.58|205.18|207.58|205.18|207.58|205.18|207.58|205.18|0
1648469020000|2022-03-28 12:03:40|207.47|205.07|207.47|205.07|207.47|205.07|207.47|205.07|0
1648469030000|2022-03-28 12:03:50|207.36|204.96|207.36|204.96|207.42|205.02|207.36|204.96|0
1648469040000|2022-03-28 12:04:00|207.42|205.02|207.47|205.07|207.47|205.07|207.42|205.02|0
1648469050000|2022-03-28 12:04:10|207.36|204.96|207.58|205.18|207.58|205.18|207.36|204.96|0
1648469070000|2022-03-28 12:04:30|207.41|205.01|207.36|204.96|207.41|205.01|207.36|204.96|0
1648469080000|2022-03-28 12:04:40|207.31|204.91|207.36|204.96|207.36|204.96|207.26|204.86|0
1648469090000|2022-03-28 12:04:50|207.41|205.01|207.58|205.18|207.58|205.18|207.41|205.01|0
1648469100000|2022-03-28 12:05:00|207.41|205.01|207.47|205.07|207.47|205.07|207.41|205.01|0
1648469130000|2022-03-28 12:05:30|207.52|205.12|207.47|205.07|207.52|205.12|207.47|205.07|0
1648469150000|2022-03-28 12:05:50|207.58|205.18|207.58|205.18|207.58|205.18|207.58|205.18|0
1648469160000|2022-03-28 12:06:00|207.47|205.07|207.47|205.07|207.47|205.07|207.47|205.07|0
1648469170000|2022-03-28 12:06:10|207.58|205.18|207.58|205.18|207.58|205.18|207.58|205.18|0
1648469180000|2022-03-28 12:06:20|207.68|205.28|207.68|205.28|207.79|205.39|207.68|205.28|0
1648469190000|2022-03-28 12:06:30|207.63|205.23|207.58|205.18|207.63|205.23|207.58|205.18|0
1648469200000|2022-03-28 12:06:40|207.47|205.07|207.47|205.07|207.47|205.07|207.47|205.07|0
1648469210000|2022-03-28 12:06:50|207.58|205.18|207.52|205.12|207.58|205.18|207.47|205.07|0
1648469220000|2022-03-28 12:07:00|207.58|205.18|207.58|205.18|207.58|205.18|207.52|205.12|0
1648469230000|2022-03-28 12:07:10|207.68|205.28|207.52|205.12|207.68|205.28|207.47|205.07|0
1648469240000|2022-03-28 12:07:20|207.58|205.18|207.52|205.12|207.58|205.18|207.52|205.12|0
1648469250000|2022-03-28 12:07:30|207.58|205.18|207.41|205.01|207.58|205.18|207.41|205.01|0
1648469260000|2022-03-28 12:07:40|207.36|204.96|207.36|204.96|207.36|204.96|207.36|204.96|0
1648469270000|2022-03-28 12:07:50|207.26|204.86|207.26|204.86|207.26|204.86|207.26|204.86|0
1648469280000|2022-03-28 12:08:00|207.2|204.8|207.47|205.07|207.47|205.07|207.15|204.75|0
1648469290000|2022-03-28 12:08:10|207.36|204.96|207.36|204.96|207.36|204.96|207.36|204.96|0
1648469300000|2022-03-28 12:08:20|207.41|205.01|207.36|204.96|207.41|205.01|207.36|204.96|0
1648469310000|2022-03-28 12:08:30|207.41|205.01|207.26|204.86|207.41|205.01|207.26|204.86|0
1648469320000|2022-03-28 12:08:40|207.25|204.85|207.47|205.07|207.47|205.07|207.25|204.85|0
1648469330000|2022-03-28 12:08:50|207.25|204.85|207.36|204.96|207.36|204.96|207.25|204.85|0
1648469340000|2022-03-28 12:09:00|207.41|205.01|207.36|204.96|207.41|205.01|207.36|204.96|0
1648469350000|2022-03-28 12:09:10|207.31|204.91|207.36|204.96|207.36|204.96|207.31|204.91|0
1648469360000|2022-03-28 12:09:20|207.41|205.01|207.25|204.85|207.41|205.01|207.25|204.85|0
1648469370000|2022-03-28 12:09:30|207.15|204.75|207.2|204.8|207.2|204.8|207.15|204.75|0
1648469380000|2022-03-28 12:09:40|207.15|204.75|207.15|204.75|207.15|204.75|207.15|204.75|0
1648469400000|2022-03-28 12:10:00|207.04|204.64|207.15|204.75|207.25|204.85|207.04|204.64|0
1648469410000|2022-03-28 12:10:10|207.25|204.85|207.25|204.85|207.25|204.85|207.25|204.85|0
1648469430000|2022-03-28 12:10:30|207.15|204.75|207.15|204.75|207.15|204.75|207.15|204.75|0
1648469440000|2022-03-28 12:10:40|207.2|204.8|207.04|204.64|207.2|204.8|207.04|204.64|0
1648469450000|2022-03-28 12:10:50|207.15|204.75|207.15|204.75|207.15|204.75|207.15|204.75|0
1648469460000|2022-03-28 12:11:00|207.04|204.64|206.72|204.32|207.04|204.64|206.72|204.32|0
1648469470000|2022-03-28 12:11:10|206.83|204.43|206.83|204.43|206.83|204.43|206.83|204.43|0
1648469480000|2022-03-28 12:11:20|206.72|204.32|206.61|204.21|206.72|204.32|206.61|204.21|0
1648469510000|2022-03-28 12:11:50|206.66|204.26|206.72|204.32|206.72|204.32|206.61|204.21|0
1648469520000|2022-03-28 12:12:00|206.77|204.37|206.83|204.43|206.83|204.43|206.77|204.37|0
1648469530000|2022-03-28 12:12:10|206.77|204.37|206.93|204.53|206.93|204.53|206.77|204.37|0
1648469550000|2022-03-28 12:12:30|206.88|204.48|206.93|204.53|206.93|204.53|206.88|204.48|0
1648469560000|2022-03-28 12:12:40|206.88|204.48|206.93|204.53|206.93|204.53|206.88|204.48|0
1648469580000|2022-03-28 12:13:00|206.83|204.43|206.83|204.43|206.83|204.43|206.83|204.43|0
1648469590000|2022-03-28 12:13:10|206.93|204.53|206.83|204.43|206.93|204.53|206.77|204.37|0
1648469600000|2022-03-28 12:13:20|206.72|204.32|206.72|204.32|206.72|204.32|206.72|204.32|0
1648469610000|2022-03-28 12:13:30|206.83|204.43|207.04|204.64|207.04|204.64|206.83|204.43|0
1648469620000|2022-03-28 12:13:40|207.15|204.75|207.04|204.64|207.15|204.75|207.04|204.64|0
1648469630000|2022-03-28 12:13:50|207.15|204.75|207.15|204.75|207.15|204.75|207.04|204.64|0
1648469640000|2022-03-28 12:14:00|207.04|204.64|207.15|204.75|207.15|204.75|207.04|204.64|0
1648469650000|2022-03-28 12:14:10|207.04|204.64|207.04|204.64|207.04|204.64|207.04|204.64|0
1648469660000|2022-03-28 12:14:20|206.93|204.53|206.93|204.53|206.93|204.53|206.93|204.53|0
1648469680000|2022-03-28 12:14:40|206.82|204.42|206.93|204.53|206.93|204.53|206.82|204.42|0
1648469690000|2022-03-28 12:14:50|206.82|204.42|206.82|204.42|206.93|204.53|206.82|204.42|0
1648469700000|2022-03-28 12:15:00|206.93|204.53|206.93|204.53|206.93|204.53|206.93|204.53|0
1648469710000|2022-03-28 12:15:10|207.04|204.64|207.04|204.64|207.04|204.64|207.04|204.64|0
1648469720000|2022-03-28 12:15:20|206.93|204.53|207.04|204.64|207.04|204.64|206.93|204.53|0
1648469730000|2022-03-28 12:15:30|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648469740000|2022-03-28 12:15:40|207.04|204.64|207.04|204.64|207.04|204.64|207.04|204.64|0
1648469750000|2022-03-28 12:15:50|207.15|204.75|207.04|204.64|207.15|204.75|207.04|204.64|0
1648469760000|2022-03-28 12:16:00|207.15|204.75|206.98|204.58|207.15|204.75|206.98|204.58|0
1648469770000|2022-03-28 12:16:10|206.93|204.53|206.82|204.42|207.04|204.64|206.82|204.42|0
1648469780000|2022-03-28 12:16:20|206.72|204.32|206.72|204.32|206.72|204.32|206.72|204.32|0
1648469790000|2022-03-28 12:16:30|206.93|204.53|207.15|204.75|207.15|204.75|206.93|204.53|0
1648469800000|2022-03-28 12:16:40|207.14|204.74|206.93|204.53|207.14|204.74|206.93|204.53|0
1648469810000|2022-03-28 12:16:50|206.88|204.48|206.93|204.53|206.93|204.53|206.88|204.48|0
1648469820000|2022-03-28 12:17:00|206.82|204.42|206.82|204.42|206.82|204.42|206.82|204.42|0
1648469830000|2022-03-28 12:17:10|206.93|204.53|206.93|204.53|206.93|204.53|206.93|204.53|0
1648469840000|2022-03-28 12:17:20|206.82|204.42|206.72|204.32|206.88|204.48|206.72|204.32|0
1648469850000|2022-03-28 12:17:30|206.66|204.26|206.61|204.21|206.72|204.32|206.61|204.21|0
1648469860000|2022-03-28 12:17:40|206.72|204.32|206.72|204.32|206.72|204.32|206.61|204.21|0
1648469880000|2022-03-28 12:18:00|206.66|204.26|206.61|204.21|206.82|204.42|206.61|204.21|0
1648469900000|2022-03-28 12:18:20|206.5|204.1|206.5|204.1|206.5|204.1|206.5|204.1|0
1648469920000|2022-03-28 12:18:40|206.45|204.05|206.4|204|206.45|204.05|206.4|204|0
1648469930000|2022-03-28 12:18:50|206.34|203.94|206.4|204|206.4|204|206.34|203.94|0
1648469940000|2022-03-28 12:19:00|206.45|204.05|206.4|204|206.45|204.05|206.4|204|0
1648469960000|2022-03-28 12:19:20|206.29|203.89|206.29|203.89|206.29|203.89|206.29|203.89|0
1648469970000|2022-03-28 12:19:30|206.18|203.78|206.08|203.68|206.18|203.78|206.08|203.68|0
1648469980000|2022-03-28 12:19:40|206.18|203.78|206.08|203.68|206.18|203.78|206.08|203.68|0
1648469990000|2022-03-28 12:19:50|206.18|203.78|206.02|203.62|206.18|203.78|206.02|203.62|0
1648470000000|2022-03-28 12:20:00|205.97|203.57|205.65|203.25|205.97|203.57|205.65|203.25|0
1648470010000|2022-03-28 12:20:10|205.76|203.36|205.54|203.14|205.76|203.36|205.54|203.14|0
1648470020000|2022-03-28 12:20:20|205.65|203.25|205.65|203.25|205.65|203.25|205.54|203.14|0
1648470030000|2022-03-28 12:20:30|205.54|203.14|204.53|202.13|205.54|203.14|204.53|202.13|0
1648470040000|2022-03-28 12:20:40|204.43|202.03|204.32|201.92|204.43|202.03|204.32|201.92|0
1648470050000|2022-03-28 12:20:50|204.37|201.97|204.43|202.03|204.43|202.03|204.37|201.97|0
1648470070000|2022-03-28 12:21:10|204.22|201.82|204|201.6|204.32|201.92|204|201.6|0
1648470080000|2022-03-28 12:21:20|204.22|201.82|204.22|201.82|204.32|201.92|204.22|201.82|0
1648470090000|2022-03-28 12:21:30|204.11|201.71|204.11|201.71|204.11|201.71|204.11|201.71|0
1648470100000|2022-03-28 12:21:40|204|201.6|204.22|201.82|204.22|201.82|204|201.6|0
1648470110000|2022-03-28 12:21:50|204.32|201.92|204.37|201.97|204.43|202.03|204.32|201.92|0
1648470120000|2022-03-28 12:22:00|204.53|202.13|204.53|202.13|204.64|202.24|204.53|202.13|0
1648470130000|2022-03-28 12:22:10|204.11|201.71|204.11|201.71|204.11|201.71|204.11|201.71|0
1648470140000|2022-03-28 12:22:20|204|201.6|204|201.6|204|201.6|204|201.6|0
1648470150000|2022-03-28 12:22:30|203.9|201.5|203.68|201.28|203.9|201.5|203.58|201.18|0
1648470160000|2022-03-28 12:22:40|203.79|201.39|204|201.6|204|201.6|203.79|201.39|0
1648470170000|2022-03-28 12:22:50|204.11|201.71|204.11|201.71|204.11|201.71|204.11|201.71|0
1648470180000|2022-03-28 12:23:00|204.16|201.76|204.11|201.71|204.21|201.81|204.11|201.71|0
1648470190000|2022-03-28 12:23:10|204|201.6|203.79|201.39|204|201.6|203.79|201.39|0
1648470200000|2022-03-28 12:23:20|204|201.6|203.9|201.5|204|201.6|203.9|201.5|0
1648470220000|2022-03-28 12:23:40|203.84|201.44|203.9|201.5|203.9|201.5|203.84|201.44|0
1648470230000|2022-03-28 12:23:50|204|201.6|203.79|201.39|204|201.6|203.79|201.39|0
1648470240000|2022-03-28 12:24:00|203.9|201.5|203.9|201.5|203.9|201.5|203.9|201.5|0
1648470250000|2022-03-28 12:24:10|204|201.6|204.11|201.71|204.11|201.71|204|201.6|0
1648470260000|2022-03-28 12:24:20|204.16|201.76|204.11|201.71|204.16|201.76|204.11|201.71|0
1648470270000|2022-03-28 12:24:30|204|201.6|203.9|201.5|204|201.6|203.9|201.5|0
1648470290000|2022-03-28 12:24:50|203.79|201.39|203.68|201.28|203.79|201.39|203.68|201.28|0
1648470300000|2022-03-28 12:25:00|203.73|201.33|204|201.6|204|201.6|203.73|201.33|0
1648470310000|2022-03-28 12:25:10|204.11|201.71|204|201.6|204.11|201.71|204|201.6|0
1648470320000|2022-03-28 12:25:20|204.11|201.71|204.32|201.92|204.32|201.92|204.11|201.71|0
1648470330000|2022-03-28 12:25:30|204.21|201.81|204.21|201.81|204.21|201.81|204.21|201.81|0
1648470340000|2022-03-28 12:25:40|204.32|201.92|204.32|201.92|204.32|201.92|204.32|201.92|0
1648470350000|2022-03-28 12:25:50|204.26|201.86|204.26|201.86|204.26|201.86|204.26|201.86|0
1648470360000|2022-03-28 12:26:00|204.32|201.92|204.37|201.97|204.37|201.97|204.32|201.92|0
1648470370000|2022-03-28 12:26:10|204.32|201.92|204.32|201.92|204.32|201.92|204.32|201.92|0
1648470380000|2022-03-28 12:26:20|204.43|202.03|204.43|202.03|204.43|202.03|204.43|202.03|0
1648470390000|2022-03-28 12:26:30|204.32|201.92|204.32|201.92|204.32|201.92|204.32|201.92|0
1648470400000|2022-03-28 12:26:40|204.37|201.97|204.32|201.92|204.37|201.97|204.32|201.92|0
1648470410000|2022-03-28 12:26:50|204.37|201.97|204.32|201.92|204.37|201.97|204.32|201.92|0
1648470420000|2022-03-28 12:27:00|204.37|201.97|204.32|201.92|204.37|201.97|204.32|201.92|0
1648470440000|2022-03-28 12:27:20|204.43|202.03|204.53|202.13|204.53|202.13|204.43|202.03|0
1648470450000|2022-03-28 12:27:30|204.64|202.24|204.64|202.24|204.64|202.24|204.64|202.24|0
1648470460000|2022-03-28 12:27:40|204.53|202.13|204.64|202.24|204.64|202.24|204.53|202.13|0
1648470470000|2022-03-28 12:27:50|204.74|202.34|204.53|202.13|204.74|202.34|204.53|202.13|0
1648470480000|2022-03-28 12:28:00|204.43|202.03|204.43|202.03|204.43|202.03|204.43|202.03|0
1648470490000|2022-03-28 12:28:10|204.48|202.08|204.48|202.08|204.48|202.08|204.43|202.03|0
1648470500000|2022-03-28 12:28:20|204.53|202.13|204.53|202.13|204.53|202.13|204.48|202.08|0
1648470510000|2022-03-28 12:28:30|204.43|202.03|204.53|202.13|204.53|202.13|204.43|202.03|0
1648470520000|2022-03-28 12:28:40|204.64|202.24|204.42|202.02|204.64|202.24|204.42|202.02|0
1648470530000|2022-03-28 12:28:50|204.48|202.08|204.42|202.02|204.48|202.08|204.42|202.02|0
1648470540000|2022-03-28 12:29:00|204.53|202.13|204.53|202.13|204.53|202.13|204.53|202.13|0
1648470560000|2022-03-28 12:29:20|204.48|202.08|204.42|202.02|204.53|202.13|204.42|202.02|0
1648470590000|2022-03-28 12:29:50|204.37|201.97|204.42|202.02|204.42|202.02|204.37|201.97|0
1648470600000|2022-03-28 12:30:00|204.53|202.13|204.74|202.34|204.74|202.34|204.53|202.13|0
1648470610000|2022-03-28 12:30:10|204.64|202.24|204.64|202.24|204.64|202.24|204.64|202.24|0
1648470620000|2022-03-28 12:30:20|204.53|202.13|204.42|202.02|204.53|202.13|204.42|202.02|0
1648470640000|2022-03-28 12:30:40|204.32|201.92|204.32|201.92|204.32|201.92|204.32|201.92|0
1648470650000|2022-03-28 12:30:50|204.37|201.97|204.37|201.97|204.37|201.97|204.32|201.92|0
1648470660000|2022-03-28 12:31:00|204.42|202.02|204.37|201.97|204.42|202.02|204.37|201.97|0
1648470670000|2022-03-28 12:31:10|204.32|201.92|204.42|202.02|204.42|202.02|204.32|201.92|0
1648470680000|2022-03-28 12:31:20|204.37|201.97|204.32|201.92|204.37|201.97|204.32|201.92|0
1648470690000|2022-03-28 12:31:30|204.26|201.86|204.26|201.86|204.26|201.86|204.26|201.86|0
1648470700000|2022-03-28 12:31:40|204.32|201.92|204.64|202.24|204.64|202.24|204.32|201.92|0
1648470710000|2022-03-28 12:31:50|204.53|202.13|204.37|201.97|204.53|202.13|204.37|201.97|0
1648470720000|2022-03-28 12:32:00|204.32|201.92|204.42|202.02|204.42|202.02|204.32|201.92|0
1648470730000|2022-03-28 12:32:10|204.53|202.13|204.42|202.02|204.53|202.13|204.42|202.02|0
1648470740000|2022-03-28 12:32:20|204.32|201.92|204.21|201.81|204.37|201.97|204.21|201.81|0
1648470750000|2022-03-28 12:32:30|204.1|201.7|204.1|201.7|204.1|201.7|204|201.6|0
1648470760000|2022-03-28 12:32:40|204.21|201.81|204.21|201.81|204.21|201.81|204.21|201.81|0
1648470770000|2022-03-28 12:32:50|204.16|201.76|204.21|201.81|204.21|201.81|204.1|201.7|0
1648470780000|2022-03-28 12:33:00|204.1|201.7|204|201.6|204.1|201.7|204|201.6|0
1648470790000|2022-03-28 12:33:10|204.1|201.7|204.1|201.7|204.1|201.7|204.1|201.7|0
1648470800000|2022-03-28 12:33:20|204.16|201.76|204.1|201.7|204.21|201.81|204.1|201.7|0
1648470810000|2022-03-28 12:33:30|204.21|201.81|204.21|201.81|204.26|201.86|204.21|201.81|0
1648470820000|2022-03-28 12:33:40|204.1|201.7|204.21|201.81|204.21|201.81|204.1|201.7|0
1648470830000|2022-03-28 12:33:50|204.1|201.7|204.1|201.7|204.1|201.7|204.1|201.7|0
1648470850000|2022-03-28 12:34:10|204|201.6|204.16|201.76|204.16|201.76|204|201.6|0
1648470860000|2022-03-28 12:34:20|204.1|201.7|204.21|201.81|204.21|201.81|204.1|201.7|0
1648470870000|2022-03-28 12:34:30|204.32|201.92|204.32|201.92|204.32|201.92|204.32|201.92|0
1648470880000|2022-03-28 12:34:40|204.21|201.81|204.21|201.81|204.21|201.81|204.1|201.7|0
1648470890000|2022-03-28 12:34:50|204.1|201.7|204.21|201.81|204.21|201.81|204.1|201.7|0
1648470900000|2022-03-28 12:35:00|204.32|201.92|204.21|201.81|204.32|201.92|204.21|201.81|0
1648470920000|2022-03-28 12:35:20|204.26|201.86|204.26|201.86|204.26|201.86|204.26|201.86|0
1648470930000|2022-03-28 12:35:30|204.21|201.81|204.32|201.92|204.32|201.92|204.21|201.81|0
1648470940000|2022-03-28 12:35:40|204.21|201.81|204.21|201.81|204.21|201.81|204.21|201.81|0
1648470950000|2022-03-28 12:35:50|204|201.6|204.05|201.65|204.05|201.65|204|201.6|0
1648470960000|2022-03-28 12:36:00|204|201.6|203.79|201.39|204|201.6|203.79|201.39|0
1648470970000|2022-03-28 12:36:10|203.73|201.33|203.73|201.33|203.73|201.33|203.73|201.33|0
1648470980000|2022-03-28 12:36:20|203.79|201.39|203.79|201.39|203.79|201.39|203.79|201.39|0
1648471010000|2022-03-28 12:36:50|203.89|201.49|203.84|201.44|203.89|201.49|203.84|201.44|0
1648471020000|2022-03-28 12:37:00|203.89|201.49|203.68|201.28|203.89|201.49|203.68|201.28|0
1648471040000|2022-03-28 12:37:20|203.57|201.17|203.57|201.17|203.68|201.28|203.57|201.17|0
1648471050000|2022-03-28 12:37:30|203.68|201.28|203.62|201.22|203.68|201.28|203.57|201.17|0
1648471060000|2022-03-28 12:37:40|203.68|201.28|203.78|201.38|203.78|201.38|203.68|201.28|0
1648471070000|2022-03-28 12:37:50|203.73|201.33|203.68|201.28|203.78|201.38|203.68|201.28|0
1648471080000|2022-03-28 12:38:00|203.78|201.38|203.68|201.28|203.78|201.38|203.68|201.28|0
1648471100000|2022-03-28 12:38:20|203.57|201.17|203.62|201.22|203.62|201.22|203.52|201.12|0
1648471110000|2022-03-28 12:38:30|203.57|201.17|203.47|201.07|203.57|201.17|203.47|201.07|0
1648471130000|2022-03-28 12:38:50|203.25|200.85|203.47|201.07|203.57|201.17|203.25|200.85|0
1648471140000|2022-03-28 12:39:00|203.57|201.17|203.68|201.28|203.68|201.28|203.57|201.17|0
1648471160000|2022-03-28 12:39:20|203.57|201.17|203.68|201.28|203.68|201.28|203.57|201.17|0
1648471170000|2022-03-28 12:39:30|203.57|201.17|203.47|201.07|203.57|201.17|203.47|201.07|0
1648471180000|2022-03-28 12:39:40|203.57|201.17|203.57|201.17|203.57|201.17|203.57|201.17|0
1648471190000|2022-03-28 12:39:50|203.47|201.07|203.36|200.96|203.47|201.07|203.36|200.96|0
1648471200000|2022-03-28 12:40:00|203.41|201.01|203.25|200.85|203.41|201.01|203.25|200.85|0
1648471210000|2022-03-28 12:40:10|203.15|200.75|203.04|200.64|203.15|200.75|203.04|200.64|0
1648471220000|2022-03-28 12:40:20|203.15|200.75|202.94|200.54|203.15|200.75|202.94|200.54|0
1648471230000|2022-03-28 12:40:30|203.04|200.64|202.94|200.54|203.04|200.64|202.94|200.54|0
1648471240000|2022-03-28 12:40:40|202.62|200.22|202.41|200.01|202.62|200.22|202.41|200.01|0
1648471250000|2022-03-28 12:40:50|202.3|199.9|202.09|199.69|202.41|200.01|202.09|199.69|0
1648471260000|2022-03-28 12:41:00|202.2|199.8|202.41|200.01|202.41|200.01|202.2|199.8|0
1648471270000|2022-03-28 12:41:10|202.2|199.8|202.41|200.01|202.41|200.01|202.2|199.8|0
1648471280000|2022-03-28 12:41:20|202.3|199.9|202.09|199.69|202.3|199.9|202.09|199.69|0
1648471290000|2022-03-28 12:41:30|202.2|199.8|201.93|199.53|202.2|199.8|201.93|199.53|0
1648471300000|2022-03-28 12:41:40|201.99|199.59|201.99|199.59|201.99|199.59|201.88|199.48|0
1648471310000|2022-03-28 12:41:50|201.77|199.37|201.88|199.48|201.88|199.48|201.77|199.37|0
1648471320000|2022-03-28 12:42:00|202.2|199.8|202.41|200.01|202.41|200.01|202.2|199.8|0
1648471330000|2022-03-28 12:42:10|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1648471340000|2022-03-28 12:42:20|202.04|199.64|201.88|199.48|202.04|199.64|201.77|199.37|0
1648471350000|2022-03-28 12:42:30|201.98|199.58|202.04|199.64|202.04|199.64|201.98|199.58|0
1648471360000|2022-03-28 12:42:40|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1648471370000|2022-03-28 12:42:50|201.98|199.58|202.09|199.69|202.09|199.69|201.98|199.58|0
1648471380000|2022-03-28 12:43:00|201.98|199.58|202.09|199.69|202.14|199.74|201.98|199.58|0
1648471400000|2022-03-28 12:43:20|201.88|199.48|201.88|199.48|201.88|199.48|201.88|199.48|0
1648471410000|2022-03-28 12:43:30|201.98|199.58|201.98|199.58|201.98|199.58|201.98|199.58|0
1648471420000|2022-03-28 12:43:40|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1648471430000|2022-03-28 12:43:50|201.98|199.58|201.98|199.58|201.98|199.58|201.98|199.58|0
1648471440000|2022-03-28 12:44:00|201.88|199.48|201.98|199.58|201.98|199.58|201.88|199.48|0
1648471450000|2022-03-28 12:44:10|202.09|199.69|202.14|199.74|202.14|199.74|202.09|199.69|0
1648471460000|2022-03-28 12:44:20|202.3|199.9|202.25|199.85|202.3|199.9|202.25|199.85|0
1648471470000|2022-03-28 12:44:30|202.3|199.9|202.09|199.69|202.3|199.9|202.09|199.69|0
1648471490000|2022-03-28 12:44:50|201.98|199.58|202.3|199.9|202.3|199.9|201.98|199.58|0
1648471510000|2022-03-28 12:45:10|202.2|199.8|202.3|199.9|202.3|199.9|202.09|199.69|0
1648471520000|2022-03-28 12:45:20|202.51|200.11|202.51|200.11|202.51|200.11|202.51|200.11|0
1648471530000|2022-03-28 12:45:30|202.41|200.01|202.51|200.11|202.51|200.11|202.41|200.01|0
1648471540000|2022-03-28 12:45:40|202.3|199.9|201.98|199.58|202.41|200.01|201.98|199.58|0
1648471550000|2022-03-28 12:45:50|202.09|199.69|201.98|199.58|202.09|199.69|201.98|199.58|0
1648471570000|2022-03-28 12:46:10|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1648471580000|2022-03-28 12:46:20|202.41|200.01|202.19|199.79|202.51|200.11|202.19|199.79|0
1648471590000|2022-03-28 12:46:30|202.3|199.9|202.19|199.79|202.3|199.9|202.19|199.79|0
1648471610000|2022-03-28 12:46:50|202.25|199.85|202.3|199.9|202.35|199.95|202.25|199.85|0
1648471620000|2022-03-28 12:47:00|202.41|200.01|202.41|200.01|202.41|200.01|202.41|200.01|0
1648471640000|2022-03-28 12:47:20|202.3|199.9|202.09|199.69|202.41|200.01|202.09|199.69|0
1648471650000|2022-03-28 12:47:30|201.98|199.58|201.88|199.48|202.09|199.69|201.88|199.48|0
1648471660000|2022-03-28 12:47:40|201.98|199.58|202.19|199.79|202.19|199.79|201.93|199.53|0
1648471670000|2022-03-28 12:47:50|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1648471680000|2022-03-28 12:48:00|202.19|199.79|202.19|199.79|202.24|199.84|202.19|199.79|0
1648471690000|2022-03-28 12:48:10|202.09|199.69|202.09|199.69|202.19|199.79|202.09|199.69|0
1648471700000|2022-03-28 12:48:20|202.19|199.79|202.19|199.79|202.19|199.79|202.19|199.79|0
1648471710000|2022-03-28 12:48:30|202.09|199.69|201.88|199.48|202.09|199.69|201.88|199.48|0
1648471720000|2022-03-28 12:48:40|201.93|199.53|201.98|199.58|201.98|199.58|201.88|199.48|0
1648471730000|2022-03-28 12:48:50|202.14|199.74|202.09|199.69|202.14|199.74|202.09|199.69|0
1648471740000|2022-03-28 12:49:00|201.98|199.58|202.3|199.9|202.3|199.9|201.98|199.58|0
1648471750000|2022-03-28 12:49:10|202.19|199.79|201.32|198.92|202.24|199.84|201.32|198.92|0
1648471760000|2022-03-28 12:49:20|201.22|198.82|201.22|198.82|201.32|198.92|201.11|198.71|0
1648471770000|2022-03-28 12:49:30|201.11|198.71|202.41|200.01|202.52|200.12|201.11|198.71|0
1648471780000|2022-03-28 12:49:40|202.46|200.06|202.41|200.01|202.46|200.06|202.41|200.01|0
1648471810000|2022-03-28 12:50:10|202.52|200.12|202.52|200.12|202.52|200.12|202.52|200.12|0
1648471820000|2022-03-28 12:50:20|202.57|200.17|202.41|200.01|202.57|200.17|202.41|200.01|0
1648471830000|2022-03-28 12:50:30|202.52|200.12|202.52|200.12|202.52|200.12|202.52|200.12|0
1648471840000|2022-03-28 12:50:40|202.62|200.22|202.62|200.22|202.62|200.22|202.62|200.22|0
1648471850000|2022-03-28 12:50:50|202.52|200.12|202.46|200.06|202.52|200.12|202.41|200.01|0
1648471860000|2022-03-28 12:51:00|202.62|200.22|202.62|200.22|202.62|200.22|202.52|200.12|0
1648471870000|2022-03-28 12:51:10|202.52|200.12|202.2|199.8|202.57|200.17|202.2|199.8|0
1648471880000|2022-03-28 12:51:20|201.99|199.59|201.99|199.59|201.99|199.59|201.78|199.38|0
1648471890000|2022-03-28 12:51:30|201.88|199.48|201.99|199.59|201.99|199.59|201.88|199.48|0
1648471900000|2022-03-28 12:51:40|201.78|199.38|201.83|199.43|201.83|199.43|201.78|199.38|0
1648471910000|2022-03-28 12:51:50|201.99|199.59|201.88|199.48|201.99|199.59|201.88|199.48|0
1648471920000|2022-03-28 12:52:00|202.09|199.69|202.2|199.8|202.2|199.8|202.09|199.69|0
1648471930000|2022-03-28 12:52:10|202.31|199.91|202.2|199.8|202.31|199.91|202.2|199.8|0
1648471940000|2022-03-28 12:52:20|202.25|199.85|202.41|200.01|202.41|200.01|202.2|199.8|0
1648471950000|2022-03-28 12:52:30|202.2|199.8|202.2|199.8|202.2|199.8|202.2|199.8|0
1648471960000|2022-03-28 12:52:40|202.31|199.91|202.2|199.8|202.31|199.91|202.2|199.8|0
1648471970000|2022-03-28 12:52:50|202.31|199.91|202.2|199.8|202.31|199.91|202.2|199.8|0
1648471980000|2022-03-28 12:53:00|202.09|199.69|201.99|199.59|202.09|199.69|201.88|199.48|0
1648471990000|2022-03-28 12:53:10|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1648472000000|2022-03-28 12:53:20|201.99|199.59|201.88|199.48|201.99|199.59|201.78|199.38|0
1648472010000|2022-03-28 12:53:30|201.93|199.53|201.88|199.48|201.93|199.53|201.88|199.48|0
1648472020000|2022-03-28 12:53:40|201.99|199.59|201.88|199.48|201.99|199.59|201.88|199.48|0
1648472030000|2022-03-28 12:53:50|201.99|199.59|201.99|199.59|201.99|199.59|201.99|199.59|0
1648472040000|2022-03-28 12:54:00|202.09|199.69|201.99|199.59|202.09|199.69|201.99|199.59|0
1648472050000|2022-03-28 12:54:10|201.88|199.48|201.78|199.38|201.88|199.48|201.72|199.32|0
1648472060000|2022-03-28 12:54:20|201.88|199.48|201.99|199.59|201.99|199.59|201.88|199.48|0
1648472070000|2022-03-28 12:54:30|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1648472090000|2022-03-28 12:54:50|202.2|199.8|202.41|200.01|202.41|200.01|202.2|199.8|0
1648472110000|2022-03-28 12:55:10|202.3|199.9|202.2|199.8|202.3|199.9|202.2|199.8|0
1648472130000|2022-03-28 12:55:30|202.3|199.9|202.41|200.01|202.52|200.12|202.3|199.9|0
1648472140000|2022-03-28 12:55:40|202.52|200.12|202.73|200.33|202.73|200.33|202.46|200.06|0
1648472160000|2022-03-28 12:56:00|202.83|200.43|202.83|200.43|202.83|200.43|202.73|200.33|0
1648472170000|2022-03-28 12:56:10|202.73|200.33|202.73|200.33|202.83|200.43|202.73|200.33|0
1648472180000|2022-03-28 12:56:20|202.83|200.43|202.83|200.43|202.94|200.54|202.83|200.43|0
1648472190000|2022-03-28 12:56:30|202.73|200.33|202.83|200.43|202.83|200.43|202.73|200.33|0
1648472200000|2022-03-28 12:56:40|202.94|200.54|202.94|200.54|202.94|200.54|202.94|200.54|0
1648472210000|2022-03-28 12:56:50|202.83|200.43|202.94|200.54|202.94|200.54|202.83|200.43|0
1648472230000|2022-03-28 12:57:10|202.83|200.43|202.83|200.43|202.83|200.43|202.83|200.43|0
1648472250000|2022-03-28 12:57:30|202.73|200.33|202.62|200.22|202.73|200.33|202.62|200.22|0
1648472260000|2022-03-28 12:57:40|202.73|200.33|202.73|200.33|202.73|200.33|202.73|200.33|0
1648472270000|2022-03-28 12:57:50|202.62|200.22|202.62|200.22|202.62|200.22|202.62|200.22|0
1648472280000|2022-03-28 12:58:00|202.51|200.11|202.51|200.11|202.62|200.22|202.51|200.11|0
1648472290000|2022-03-28 12:58:10|202.62|200.22|202.73|200.33|202.73|200.33|202.62|200.22|0
1648472300000|2022-03-28 12:58:20|202.62|200.22|202.51|200.11|202.62|200.22|202.51|200.11|0
1648472310000|2022-03-28 12:58:30|202.41|200.01|202.41|200.01|202.41|200.01|202.41|200.01|0
1648472330000|2022-03-28 12:58:50|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1648472340000|2022-03-28 12:59:00|202.41|200.01|202.3|199.9|202.41|200.01|202.2|199.8|0
1648472350000|2022-03-28 12:59:10|202.2|199.8|202.2|199.8|202.2|199.8|202.2|199.8|0
1648472360000|2022-03-28 12:59:20|202.09|199.69|202.09|199.69|202.2|199.8|202.09|199.69|0
1648472370000|2022-03-28 12:59:30|201.99|199.59|201.99|199.59|201.99|199.59|201.99|199.59|0
1648472380000|2022-03-28 12:59:40|202.09|199.69|202.3|199.9|202.3|199.9|202.09|199.69|0
1648472390000|2022-03-28 12:59:50|202.2|199.8|202.41|200.01|202.41|200.01|202.2|199.8|0
1648472400000|2022-03-28 13:00:00|202.51|200.11|202.51|200.11|202.51|200.11|202.51|200.11|0
1648472410000|2022-03-28 13:00:10|202.62|200.22|202.62|200.22|202.62|200.22|202.51|200.11|0
1648472420000|2022-03-28 13:00:20|202.72|200.32|202.72|200.32|202.72|200.32|202.72|200.32|0
1648472430000|2022-03-28 13:00:30|202.83|200.43|202.72|200.32|202.83|200.43|202.72|200.32|0
1648472440000|2022-03-28 13:00:40|202.62|200.22|202.3|199.9|202.62|200.22|202.3|199.9|0
1648472450000|2022-03-28 13:00:50|202.2|199.8|202.2|199.8|202.25|199.85|202.2|199.8|0
1648472460000|2022-03-28 13:01:00|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1648472470000|2022-03-28 13:01:10|201.99|199.59|201.67|199.27|201.99|199.59|201.67|199.27|0
1648472480000|2022-03-28 13:01:20|201.57|199.17|201.78|199.38|201.78|199.38|201.57|199.17|0
1648472490000|2022-03-28 13:01:30|201.67|199.27|201.88|199.48|201.88|199.48|201.67|199.27|0
1648472510000|2022-03-28 13:01:50|201.78|199.38|201.78|199.38|201.78|199.38|201.67|199.27|0
1648472520000|2022-03-28 13:02:00|201.56|199.16|201.78|199.38|201.78|199.38|201.56|199.16|0
1648472530000|2022-03-28 13:02:10|201.88|199.48|201.78|199.38|201.88|199.48|201.78|199.38|0
1648472540000|2022-03-28 13:02:20|201.88|199.48|201.99|199.59|201.99|199.59|201.88|199.48|0
1648472550000|2022-03-28 13:02:30|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1648472560000|2022-03-28 13:02:40|201.99|199.59|201.99|199.59|201.99|199.59|201.99|199.59|0
1648472570000|2022-03-28 13:02:50|201.88|199.48|201.67|199.27|201.88|199.48|201.67|199.27|0
1648472580000|2022-03-28 13:03:00|201.77|199.37|201.77|199.37|201.77|199.37|201.77|199.37|0
1648472590000|2022-03-28 13:03:10|201.88|199.48|201.77|199.37|201.88|199.48|201.77|199.37|0
1648472600000|2022-03-28 13:03:20|201.67|199.27|201.77|199.37|201.77|199.37|201.67|199.27|0
1648472610000|2022-03-28 13:03:30|201.72|199.32|201.72|199.32|201.77|199.37|201.72|199.32|0
1648472620000|2022-03-28 13:03:40|201.77|199.37|201.77|199.37|201.77|199.37|201.77|199.37|0
1648472630000|2022-03-28 13:03:50|201.88|199.48|201.99|199.59|201.99|199.59|201.88|199.48|0
1648472640000|2022-03-28 13:04:00|201.93|199.53|201.99|199.59|201.99|199.59|201.93|199.53|0
1648472650000|2022-03-28 13:04:10|202.09|199.69|201.99|199.59|202.09|199.69|201.99|199.59|0
1648472660000|2022-03-28 13:04:20|201.88|199.48|201.99|199.59|201.99|199.59|201.88|199.48|0
1648472670000|2022-03-28 13:04:30|201.88|199.48|201.98|199.58|201.98|199.58|201.88|199.48|0
1648472680000|2022-03-28 13:04:40|201.93|199.53|201.88|199.48|201.93|199.53|201.88|199.48|0
1648472690000|2022-03-28 13:04:50|201.93|199.53|201.88|199.48|201.93|199.53|201.88|199.48|0
1648472700000|2022-03-28 13:05:00|202.09|199.69|201.93|199.53|202.09|199.69|201.93|199.53|0
1648472710000|2022-03-28 13:05:10|201.98|199.58|202.2|199.8|202.2|199.8|201.98|199.58|0
1648472730000|2022-03-28 13:05:30|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1648472750000|2022-03-28 13:05:50|202.41|200.01|202.3|199.9|202.41|200.01|202.3|199.9|0
1648472760000|2022-03-28 13:06:00|202.41|200.01|202.41|200.01|202.41|200.01|202.35|199.95|0
1648472770000|2022-03-28 13:06:10|202.51|200.11|202.62|200.22|202.62|200.22|202.51|200.11|0
1648472780000|2022-03-28 13:06:20|202.51|200.11|202.51|200.11|202.51|200.11|202.46|200.06|0
1648472790000|2022-03-28 13:06:30|202.62|200.22|202.51|200.11|202.62|200.22|202.51|200.11|0
1648472800000|2022-03-28 13:06:40|202.41|200.01|202.51|200.11|202.51|200.11|202.41|200.01|0
1648472810000|2022-03-28 13:06:50|202.62|200.22|202.62|200.22|202.62|200.22|202.62|200.22|0
1648472830000|2022-03-28 13:07:10|202.72|200.32|202.83|200.43|202.93|200.53|202.72|200.32|0
1648472850000|2022-03-28 13:07:30|202.93|200.53|202.93|200.53|202.93|200.53|202.93|200.53|0
1648472860000|2022-03-28 13:07:40|202.83|200.43|202.93|200.53|202.93|200.53|202.83|200.43|0
1648472870000|2022-03-28 13:07:50|202.83|200.43|202.93|200.53|202.93|200.53|202.83|200.43|0
1648472880000|2022-03-28 13:08:00|203.04|200.64|203.04|200.64|203.04|200.64|203.04|200.64|0
1648472890000|2022-03-28 13:08:10|202.93|200.53|202.93|200.53|202.93|200.53|202.93|200.53|0
1648472900000|2022-03-28 13:08:20|203.04|200.64|203.04|200.64|203.04|200.64|203.04|200.64|0
1648472910000|2022-03-28 13:08:30|203.14|200.74|203.14|200.74|203.14|200.74|203.04|200.64|0
1648472920000|2022-03-28 13:08:40|203.04|200.64|203.25|200.85|203.25|200.85|203.04|200.64|0
1648472930000|2022-03-28 13:08:50|203.14|200.74|203.04|200.64|203.14|200.74|203.04|200.64|0
1648472940000|2022-03-28 13:09:00|203.14|200.74|203.04|200.64|203.14|200.74|203.04|200.64|0
1648472950000|2022-03-28 13:09:10|202.93|200.53|202.93|200.53|202.93|200.53|202.83|200.43|0
1648472960000|2022-03-28 13:09:20|202.83|200.43|202.51|200.11|202.83|200.43|202.51|200.11|0
1648472970000|2022-03-28 13:09:30|202.62|200.22|202.62|200.22|202.62|200.22|202.62|200.22|0
1648472980000|2022-03-28 13:09:40|202.51|200.11|202.51|200.11|202.62|200.22|202.51|200.11|0
1648472990000|2022-03-28 13:09:50|202.4|200|202.4|200|202.4|200|202.4|200|0
1648473000000|2022-03-28 13:10:00|202.51|200.11|202.4|200|202.51|200.11|202.4|200|0
1648473010000|2022-03-28 13:10:10|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1648473020000|2022-03-28 13:10:20|202.09|199.69|201.77|199.37|202.09|199.69|201.77|199.37|0
1648473030000|2022-03-28 13:10:30|201.67|199.27|201.77|199.37|201.77|199.37|201.67|199.27|0
1648473040000|2022-03-28 13:10:40|201.82|199.42|201.82|199.42|201.82|199.42|201.82|199.42|0
1648473050000|2022-03-28 13:10:50|201.77|199.37|201.35|198.95|201.77|199.37|201.35|198.95|0
1648473060000|2022-03-28 13:11:00|200.93|198.53|200.62|198.22|200.93|198.53|200.62|198.22|0
1648473070000|2022-03-28 13:11:10|200.51|198.11|200.51|198.11|200.51|198.11|200.51|198.11|0
1648473080000|2022-03-28 13:11:20|200.62|198.22|200.77|198.37|200.77|198.37|200.62|198.22|0
1648473090000|2022-03-28 13:11:30|200.72|198.32|200.72|198.32|200.72|198.32|200.67|198.27|0
1648473100000|2022-03-28 13:11:40|200.83|198.43|200.93|198.53|200.93|198.53|200.83|198.43|0
1648473110000|2022-03-28 13:11:50|201.04|198.64|201.14|198.74|201.14|198.74|201.04|198.64|0
1648473120000|2022-03-28 13:12:00|201.25|198.85|201.25|198.85|201.35|198.95|201.25|198.85|0
1648473130000|2022-03-28 13:12:10|201.35|198.95|201.25|198.85|201.35|198.95|201.25|198.85|0
1648473140000|2022-03-28 13:12:20|201.19|198.79|201.25|198.85|201.3|198.9|201.19|198.79|0
1648473150000|2022-03-28 13:12:30|201.35|198.95|201.25|198.85|201.46|199.06|201.25|198.85|0
1648473160000|2022-03-28 13:12:40|201.35|198.95|201.46|199.06|201.56|199.16|201.35|198.95|0
1648473170000|2022-03-28 13:12:50|201.35|198.95|201.46|199.06|201.46|199.06|201.35|198.95|0
1648473180000|2022-03-28 13:13:00|201.56|199.16|201.56|199.16|201.56|199.16|201.56|199.16|0
1648473210000|2022-03-28 13:13:30|201.77|199.37|201.67|199.27|201.77|199.37|201.67|199.27|0
1648473220000|2022-03-28 13:13:40|201.56|199.16|201.56|199.16|201.56|199.16|201.56|199.16|0
1648473230000|2022-03-28 13:13:50|201.67|199.27|201.72|199.32|201.72|199.32|201.67|199.27|0
1648473240000|2022-03-28 13:14:00|202.19|199.79|202.3|199.9|202.3|199.9|202.19|199.79|0
1648473250000|2022-03-28 13:14:10|202.4|200|202.19|199.79|202.4|200|202.19|199.79|0
1648473260000|2022-03-28 13:14:20|202.3|199.9|202.19|199.79|202.3|199.9|202.19|199.79|0
1648473270000|2022-03-28 13:14:30|202.24|199.84|202.19|199.79|202.24|199.84|202.19|199.79|0
1648473280000|2022-03-28 13:14:40|202.3|199.9|202.4|200|202.4|200|202.3|199.9|0
1648473290000|2022-03-28 13:14:50|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1648473300000|2022-03-28 13:15:00|202.4|200|202.61|200.21|202.61|200.21|202.4|200|0
1648473310000|2022-03-28 13:15:10|202.72|200.32|202.72|200.32|202.72|200.32|202.72|200.32|0
1648473320000|2022-03-28 13:15:20|202.51|200.11|202.61|200.21|202.61|200.21|202.51|200.11|0
1648473330000|2022-03-28 13:15:30|202.51|200.11|202.61|200.21|202.61|200.21|202.51|200.11|0
1648473340000|2022-03-28 13:15:40|202.66|200.26|202.82|200.42|202.82|200.42|202.66|200.26|0
1648473350000|2022-03-28 13:15:50|203.04|200.64|202.93|200.53|203.04|200.64|202.82|200.42|0
1648473360000|2022-03-28 13:16:00|202.82|200.42|202.72|200.32|202.82|200.42|202.61|200.21|0
1648473370000|2022-03-28 13:16:10|202.82|200.42|202.4|200|202.82|200.42|202.4|200|0
1648473380000|2022-03-28 13:16:20|202.3|199.9|202.3|199.9|202.4|200|202.19|199.79|0
1648473390000|2022-03-28 13:16:30|202.19|199.79|202.3|199.9|202.3|199.9|202.19|199.79|0
1648473400000|2022-03-28 13:16:40|202.19|199.79|202.19|199.79|202.19|199.79|202.19|199.79|0
1648473410000|2022-03-28 13:16:50|202.24|199.84|202.24|199.84|202.24|199.84|202.19|199.79|0
1648473420000|2022-03-28 13:17:00|202.3|199.9|202.72|200.32|202.72|200.32|202.3|199.9|0
1648473430000|2022-03-28 13:17:10|202.82|200.42|202.56|200.16|202.82|200.42|202.56|200.16|0
1648473440000|2022-03-28 13:17:20|202.61|200.21|202.72|200.32|202.72|200.32|202.61|200.21|0
1648473450000|2022-03-28 13:17:30|202.66|200.26|202.72|200.32|202.72|200.32|202.61|200.21|0
1648473460000|2022-03-28 13:17:40|202.61|200.21|202.61|200.21|202.61|200.21|202.61|200.21|0
1648473470000|2022-03-28 13:17:50|202.51|200.11|202.51|200.11|202.61|200.21|202.4|200|0
1648473480000|2022-03-28 13:18:00|202.4|200|202.4|200|202.4|200|202.4|200|0
1648473490000|2022-03-28 13:18:10|202.3|199.9|202.19|199.79|202.3|199.9|202.19|199.79|0
1648473500000|2022-03-28 13:18:20|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1648473520000|2022-03-28 13:18:40|202.4|200|202.19|199.79|202.4|200|202.19|199.79|0
1648473530000|2022-03-28 13:18:50|202.09|199.69|202.03|199.63|202.09|199.69|201.98|199.58|0
1648473540000|2022-03-28 13:19:00|202.09|199.69|202.09|199.69|202.09|199.69|201.98|199.58|0
1648473550000|2022-03-28 13:19:10|202.08|199.68|202.08|199.68|202.19|199.79|202.08|199.68|0
1648473560000|2022-03-28 13:19:20|202.03|199.63|202.08|199.68|202.08|199.68|202.03|199.63|0
1648473580000|2022-03-28 13:19:40|202.19|199.79|202.3|199.9|202.4|200|202.19|199.79|0
1648473590000|2022-03-28 13:19:50|202.4|200|202.19|199.79|202.4|200|202.19|199.79|0
1648473600000|2022-03-28 13:20:00|201.98|199.58|202.08|199.68|202.08|199.68|201.98|199.58|0
1648473610000|2022-03-28 13:20:10|201.87|199.47|201.98|199.58|201.98|199.58|201.87|199.47|0
1648473620000|2022-03-28 13:20:20|202.08|199.68|202.08|199.68|202.08|199.68|202.08|199.68|0
1648473630000|2022-03-28 13:20:30|202.19|199.79|202.08|199.68|202.3|199.9|202.08|199.68|0
1648473640000|2022-03-28 13:20:40|202.19|199.79|201.98|199.58|202.24|199.84|201.98|199.58|0
1648473650000|2022-03-28 13:20:50|201.92|199.52|201.92|199.52|201.92|199.52|201.92|199.52|0
1648473660000|2022-03-28 13:21:00|201.87|199.47|201.87|199.47|201.87|199.47|201.82|199.42|0
1648473670000|2022-03-28 13:21:10|201.82|199.42|201.66|199.26|201.82|199.42|201.66|199.26|0
1648473680000|2022-03-28 13:21:20|201.77|199.37|202.03|199.63|202.03|199.63|201.77|199.37|0
1648473690000|2022-03-28 13:21:30|201.98|199.58|201.98|199.58|202.03|199.63|201.98|199.58|0
1648473700000|2022-03-28 13:21:40|201.87|199.47|202.08|199.68|202.08|199.68|201.87|199.47|0
1648473710000|2022-03-28 13:21:50|201.98|199.58|201.87|199.47|201.98|199.58|201.87|199.47|0
1648473720000|2022-03-28 13:22:00|201.92|199.52|201.77|199.37|201.98|199.58|201.77|199.37|0
1648473730000|2022-03-28 13:22:10|201.82|199.42|201.82|199.42|201.82|199.42|201.77|199.37|0
1648473740000|2022-03-28 13:22:20|201.77|199.37|201.71|199.31|201.77|199.37|201.56|199.16|0
1648473750000|2022-03-28 13:22:30|201.77|199.37|201.77|199.37|201.87|199.47|201.77|199.37|0
1648473760000|2022-03-28 13:22:40|201.66|199.26|201.66|199.26|201.66|199.26|201.66|199.26|0
1648473770000|2022-03-28 13:22:50|201.77|199.37|201.66|199.26|201.77|199.37|201.66|199.26|0
1648473780000|2022-03-28 13:23:00|201.77|199.37|201.77|199.37|201.77|199.37|201.71|199.31|0
1648473790000|2022-03-28 13:23:10|201.87|199.47|201.87|199.47|201.87|199.47|201.77|199.37|0
1648473800000|2022-03-28 13:23:20|201.77|199.37|201.56|199.16|201.77|199.37|201.56|199.16|0
1648473810000|2022-03-28 13:23:30|201.45|199.05|201.45|199.05|201.45|199.05|201.35|198.95|0
1648473820000|2022-03-28 13:23:40|201.56|199.16|201.56|199.16|201.56|199.16|201.56|199.16|0
1648473830000|2022-03-28 13:23:50|201.66|199.26|201.56|199.16|201.66|199.26|201.56|199.16|0
1648473840000|2022-03-28 13:24:00|201.66|199.26|201.56|199.16|201.77|199.37|201.56|199.16|0
1648473860000|2022-03-28 13:24:20|201.61|199.21|201.45|199.05|201.66|199.26|201.45|199.05|0
1648473870000|2022-03-28 13:24:30|201.35|198.95|201.35|198.95|201.35|198.95|201.24|198.84|0
1648473880000|2022-03-28 13:24:40|201.45|199.05|201.35|198.95|201.45|199.05|201.35|198.95|0
1648473890000|2022-03-28 13:24:50|201.24|198.84|201.24|198.84|201.24|198.84|201.24|198.84|0
1648473900000|2022-03-28 13:25:00|201.35|198.95|200.93|198.53|201.35|198.95|200.93|198.53|0
1648473910000|2022-03-28 13:25:10|201.03|198.63|201.14|198.74|201.24|198.84|201.03|198.63|0
1648473920000|2022-03-28 13:25:20|201.03|198.63|201.03|198.63|201.03|198.63|200.98|198.58|0
1648473930000|2022-03-28 13:25:30|200.93|198.53|201.24|198.84|201.24|198.84|200.93|198.53|0
1648473940000|2022-03-28 13:25:40|201.35|198.95|201.14|198.74|201.35|198.95|201.14|198.74|0
1648473950000|2022-03-28 13:25:50|201.35|198.95|201.35|198.95|201.35|198.95|201.35|198.95|0
1648473960000|2022-03-28 13:26:00|201.24|198.84|201.35|198.95|201.35|198.95|201.24|198.84|0
1648473970000|2022-03-28 13:26:10|201.24|198.84|201.14|198.74|201.24|198.84|201.14|198.74|0
1648473980000|2022-03-28 13:26:20|200.93|198.53|201.03|198.63|201.03|198.63|200.93|198.53|0
1648473990000|2022-03-28 13:26:30|200.98|198.58|200.98|198.58|201.03|198.63|200.93|198.53|0
1648474000000|2022-03-28 13:26:40|201.03|198.63|200.93|198.53|201.03|198.63|200.93|198.53|0
1648474010000|2022-03-28 13:26:50|200.82|198.42|200.77|198.37|200.82|198.42|200.72|198.32|0
1648474020000|2022-03-28 13:27:00|200.82|198.42|200.92|198.52|200.93|198.53|200.72|198.32|0
1648474030000|2022-03-28 13:27:10|201.03|198.63|201.24|198.84|201.24|198.84|201.03|198.63|0
1648474040000|2022-03-28 13:27:20|201.03|198.63|201.13|198.73|201.13|198.73|201.03|198.63|0
1648474050000|2022-03-28 13:27:30|201.24|198.84|201.19|198.79|201.35|198.95|201.19|198.79|0
1648474060000|2022-03-28 13:27:40|201.03|198.63|200.87|198.47|201.03|198.63|200.71|198.31|0
1648474070000|2022-03-28 13:27:50|200.92|198.52|200.61|198.21|200.92|198.52|200.61|198.21|0
1648474080000|2022-03-28 13:28:00|200.5|198.1|200.3|197.9|200.71|198.31|200.3|197.9|0
1648474090000|2022-03-28 13:28:10|200.4|198|200.3|197.9|200.4|198|200.3|197.9|0
1648474100000|2022-03-28 13:28:20|200.19|197.79|200.14|197.74|200.3|197.9|200.09|197.69|0
1648474110000|2022-03-28 13:28:30|200.3|197.9|200.61|198.21|200.61|198.21|200.3|197.9|0
1648474120000|2022-03-28 13:28:40|200.5|198.1|200.45|198.05|200.61|198.21|200.4|198|0
1648474130000|2022-03-28 13:28:50|200.5|198.1|200.4|198|200.5|198.1|200.4|198|0
1648474140000|2022-03-28 13:29:00|200.5|198.1|200.66|198.26|200.66|198.26|200.5|198.1|0
1648474150000|2022-03-28 13:29:10|200.61|198.21|200.82|198.42|200.82|198.42|200.61|198.21|0
1648474160000|2022-03-28 13:29:20|200.92|198.52|201.24|198.84|201.24|198.84|200.92|198.52|0
1648474170000|2022-03-28 13:29:30|201.08|198.68|200.5|198.1|201.08|198.68|200.5|198.1|0
1648474180000|2022-03-28 13:29:40|200.82|198.42|200.45|198.05|200.82|198.42|200.45|198.05|0
1648474190000|2022-03-28 13:29:50|200.5|198.1|200.71|198.31|200.82|198.42|200.5|198.1|0
1648474200000|2022-03-28 13:30:00|201.13|198.73|201.24|198.84|201.24|198.84|201.13|198.73|0
1648474210000|2022-03-28 13:30:10|201.03|198.63|201.76|199.36|201.76|199.36|201.03|198.63|0
1648474220000|2022-03-28 13:30:20|202.29|199.89|202.29|199.89|202.29|199.89|201.76|199.36|0
1648474230000|2022-03-28 13:30:30|201.87|199.47|201.34|198.94|202.19|199.79|201.34|198.94|0
1648474240000|2022-03-28 13:30:40|201.13|198.73|201.24|198.84|201.45|199.05|201.13|198.73|0
1648474250000|2022-03-28 13:30:50|201.6|199.2|201.55|199.15|201.6|199.2|201.45|199.05|0
1648474260000|2022-03-28 13:31:00|201.76|199.36|201.45|199.05|201.98|199.58|201.45|199.05|0
1648474270000|2022-03-28 13:31:10|201.55|199.15|201.45|199.05|201.55|199.15|201.45|199.05|0
1648474280000|2022-03-28 13:31:20|201.34|198.94|200.92|198.52|201.34|198.94|200.92|198.52|0
1648474290000|2022-03-28 13:31:30|200.82|198.42|201.03|198.63|201.03|198.63|200.71|198.31|0
1648474300000|2022-03-28 13:31:40|201.24|198.84|201.18|198.78|201.45|199.05|201.18|198.78|0
1648474310000|2022-03-28 13:31:50|201.34|198.94|201.13|198.73|201.34|198.94|201.13|198.73|0
1648474320000|2022-03-28 13:32:00|201.03|198.63|200.19|197.79|201.03|198.63|200.19|197.79|0
1648474330000|2022-03-28 13:32:10|200.5|198.1|201.13|198.73|201.13|198.73|200.5|198.1|0
1648474340000|2022-03-28 13:32:20|201.45|199.05|200.71|198.31|201.45|199.05|200.71|198.31|0
1648474350000|2022-03-28 13:32:30|200.29|197.89|200.29|197.89|200.4|198|200.29|197.89|0
1648474360000|2022-03-28 13:32:40|200.34|197.94|200.5|198.1|200.5|198.1|200.19|197.79|0
1648474370000|2022-03-28 13:32:50|200.61|198.21|200.71|198.31|200.71|198.31|200.61|198.21|0
1648474380000|2022-03-28 13:33:00|200.5|198.1|200.19|197.79|200.5|198.1|200.19|197.79|0
1648474390000|2022-03-28 13:33:10|199.98|197.58|199.67|197.27|199.98|197.58|199.56|197.16|0
1648474400000|2022-03-28 13:33:20|199.87|197.47|199.56|197.16|199.87|197.47|199.56|197.16|0
1648474410000|2022-03-28 13:33:30|199.35|196.95|199.77|197.37|199.77|197.37|199.35|196.95|0
1648474420000|2022-03-28 13:33:40|199.46|197.06|199.56|197.16|199.56|197.16|199.46|197.06|0
1648474430000|2022-03-28 13:33:50|199.87|197.47|200.19|197.79|200.19|197.79|199.87|197.47|0
1648474440000|2022-03-28 13:34:00|200.08|197.68|200.5|198.1|200.5|198.1|200.08|197.68|0
1648474450000|2022-03-28 13:34:10|200.61|198.21|200.29|197.89|200.61|198.21|200.29|197.89|0
1648474460000|2022-03-28 13:34:20|200.4|198|200.82|198.42|200.82|198.42|200.4|198|0
1648474470000|2022-03-28 13:34:30|200.71|198.31|200.92|198.52|200.92|198.52|200.71|198.31|0
1648474480000|2022-03-28 13:34:40|201.03|198.63|200.82|198.42|201.03|198.63|200.82|198.42|0
1648474490000|2022-03-28 13:34:50|200.92|198.52|200.5|198.1|201.03|198.63|200.5|198.1|0
1648474500000|2022-03-28 13:35:00|200.29|197.89|200.19|197.79|200.4|198|200.19|197.79|0
1648474510000|2022-03-28 13:35:10|200.4|198|201.24|198.84|201.24|198.84|200.4|198|0
1648474520000|2022-03-28 13:35:20|201.45|199.05|201.13|198.73|201.45|199.05|201.03|198.63|0
1648474530000|2022-03-28 13:35:30|201.03|198.63|201.24|198.84|201.24|198.84|201.03|198.63|0
1648474540000|2022-03-28 13:35:40|201.03|198.63|201.55|199.15|201.55|199.15|201.03|198.63|0
1648474550000|2022-03-28 13:35:50|201.66|199.26|201.66|199.26|201.66|199.26|201.55|199.15|0
1648474560000|2022-03-28 13:36:00|201.87|199.47|201.87|199.47|202.08|199.68|201.87|199.47|0
1648474570000|2022-03-28 13:36:10|201.45|199.05|201.76|199.36|201.76|199.36|201.45|199.05|0
1648474580000|2022-03-28 13:36:20|201.87|199.47|201.97|199.57|201.97|199.57|201.76|199.36|0
1648474590000|2022-03-28 13:36:30|201.66|199.26|201.6|199.2|201.66|199.26|201.6|199.2|0
1648474600000|2022-03-28 13:36:40|201.97|199.57|201.97|199.57|201.97|199.57|201.76|199.36|0
1648474610000|2022-03-28 13:36:50|202.08|199.68|202.39|199.99|202.39|199.99|202.08|199.68|0
1648474620000|2022-03-28 13:37:00|202.18|199.78|202.08|199.68|202.39|199.99|202.08|199.68|0
1648474630000|2022-03-28 13:37:10|201.97|199.57|201.87|199.47|201.97|199.57|201.87|199.47|0
1648474640000|2022-03-28 13:37:20|201.71|199.31|201.55|199.15|201.71|199.31|201.55|199.15|0
1648474650000|2022-03-28 13:37:30|201.66|199.26|201.71|199.31|201.71|199.31|201.34|198.94|0
1648474660000|2022-03-28 13:37:40|201.76|199.36|201.87|199.47|201.87|199.47|201.76|199.36|0
1648474670000|2022-03-28 13:37:50|201.76|199.36|202.08|199.68|202.08|199.68|201.76|199.36|0
1648474680000|2022-03-28 13:38:00|202.29|199.89|202.08|199.68|202.5|200.1|202.08|199.68|0
1648474690000|2022-03-28 13:38:10|202.23|199.83|202.18|199.78|202.23|199.83|201.97|199.57|0
1648474700000|2022-03-28 13:38:20|201.76|199.36|201.87|199.47|201.87|199.47|201.6|199.2|0
1648474710000|2022-03-28 13:38:30|201.76|199.36|201.97|199.57|201.97|199.57|201.76|199.36|0
1648474720000|2022-03-28 13:38:40|201.87|199.47|201.66|199.26|201.87|199.47|201.66|199.26|0
1648474730000|2022-03-28 13:38:50|201.55|199.15|201.6|199.2|201.76|199.36|201.34|198.94|0
1648474740000|2022-03-28 13:39:00|201.76|199.36|202.18|199.78|202.18|199.78|201.76|199.36|0
1648474750000|2022-03-28 13:39:10|202.29|199.89|202.18|199.78|202.39|199.99|202.18|199.78|0
1648474760000|2022-03-28 13:39:20|202.39|199.99|202.23|199.83|202.39|199.99|202.18|199.78|0
1648474770000|2022-03-28 13:39:30|202.29|199.89|202.08|199.68|202.39|199.99|202.08|199.68|0
1648474780000|2022-03-28 13:39:40|202.18|199.78|202.71|200.31|202.71|200.31|202.18|199.78|0
1648474790000|2022-03-28 13:39:50|204.01|201.61|204.33|201.93|204.43|202.03|204.01|201.61|0
1648474800000|2022-03-28 13:40:00|204.01|201.61|203.9|201.5|204.33|201.93|203.9|201.5|0
1648474810000|2022-03-28 13:40:10|203.8|201.4|203.59|201.19|203.8|201.4|203.59|201.19|0
1648474820000|2022-03-28 13:40:20|203.8|201.4|204.43|202.03|204.43|202.03|203.8|201.4|0
1648474830000|2022-03-28 13:40:30|204.75|202.35|204.86|202.46|204.96|202.56|204.33|201.93|0
1648474840000|2022-03-28 13:40:40|204.65|202.25|204.96|202.56|204.96|202.56|204.65|202.25|0
1648474850000|2022-03-28 13:40:50|204.75|202.35|204.86|202.46|204.96|202.56|204.75|202.35|0
1648474860000|2022-03-28 13:41:00|204.7|202.3|204.54|202.14|204.7|202.3|204.54|202.14|0
1648474870000|2022-03-28 13:41:10|204.86|202.46|204.86|202.46|205.07|202.67|204.86|202.46|0
1648474880000|2022-03-28 13:41:20|205.07|202.67|204.96|202.56|205.17|202.77|204.96|202.56|0
1648474890000|2022-03-28 13:41:30|205.28|202.88|205.28|202.88|205.28|202.88|205.07|202.67|0
1648474900000|2022-03-28 13:41:40|205.17|202.77|204.86|202.46|205.17|202.77|204.86|202.46|0
1648474910000|2022-03-28 13:41:50|204.96|202.56|205.28|202.88|205.28|202.88|204.96|202.56|0
1648474920000|2022-03-28 13:42:00|205.39|202.99|205.39|202.99|205.39|202.99|205.39|202.99|0
1648474930000|2022-03-28 13:42:10|205.49|203.09|205.39|202.99|205.49|203.09|205.17|202.77|0
1648474940000|2022-03-28 13:42:20|205.28|202.88|204.96|202.56|205.28|202.88|204.96|202.56|0
1648474950000|2022-03-28 13:42:30|204.75|202.35|205.12|202.72|205.12|202.72|204.64|202.24|0
1648474960000|2022-03-28 13:42:40|205.07|202.67|205.39|202.99|205.39|202.99|205.07|202.67|0
1648474970000|2022-03-28 13:42:50|205.6|203.2|205.49|203.09|205.6|203.2|205.39|202.99|0
1648474980000|2022-03-28 13:43:00|205.71|203.31|205.81|203.41|205.81|203.41|205.71|203.31|0
1648474990000|2022-03-28 13:43:10|206.02|203.62|205.92|203.52|206.02|203.62|205.92|203.52|0
1648475000000|2022-03-28 13:43:20|205.97|203.57|205.49|203.09|205.97|203.57|205.49|203.09|0
1648475010000|2022-03-28 13:43:30|205.7|203.3|205.6|203.2|205.7|203.3|205.39|202.99|0
1648475020000|2022-03-28 13:43:40|205.49|203.09|205.49|203.09|205.7|203.3|205.49|203.09|0
1648475030000|2022-03-28 13:43:50|205.6|203.2|205.17|202.77|205.6|203.2|205.17|202.77|0
1648475040000|2022-03-28 13:44:00|204.75|202.35|204.64|202.24|204.75|202.35|204.64|202.24|0
1648475050000|2022-03-28 13:44:10|204.75|202.35|204.64|202.24|204.75|202.35|204.64|202.24|0
1648475060000|2022-03-28 13:44:20|204.75|202.35|204.54|202.14|204.86|202.46|204.54|202.14|0
1648475070000|2022-03-28 13:44:30|204.43|202.03|204.22|201.82|204.43|202.03|204.22|201.82|0
1648475080000|2022-03-28 13:44:40|204.33|201.93|204.27|201.87|204.33|201.93|204.22|201.82|0
1648475090000|2022-03-28 13:44:50|204.33|201.93|204.75|202.35|204.75|202.35|204.33|201.93|0
1648475100000|2022-03-28 13:45:00|204.86|202.46|205.07|202.67|205.17|202.77|204.86|202.46|0
1648475110000|2022-03-28 13:45:10|205.28|202.88|205.28|202.88|205.28|202.88|205.28|202.88|0
1648475120000|2022-03-28 13:45:20|205.39|202.99|204.43|202.03|205.39|202.99|204.43|202.03|0
1648475130000|2022-03-28 13:45:30|204.33|201.93|204.54|202.14|204.64|202.24|204.33|201.93|0
1648475140000|2022-03-28 13:45:40|204.64|202.24|204.33|201.93|204.64|202.24|204.33|201.93|0
1648475150000|2022-03-28 13:45:50|204.22|201.82|204.33|201.93|204.43|202.03|204.11|201.71|0
1648475160000|2022-03-28 13:46:00|204.11|201.71|204.11|201.71|204.11|201.71|204.01|201.61|0
1648475170000|2022-03-28 13:46:10|204.22|201.82|205.07|202.67|205.07|202.67|204.22|201.82|0
1648475180000|2022-03-28 13:46:20|205.17|202.77|204.85|202.45|205.17|202.77|204.85|202.45|0
1648475190000|2022-03-28 13:46:30|204.75|202.35|204.64|202.24|204.75|202.35|204.54|202.14|0
1648475200000|2022-03-28 13:46:40|204.43|202.03|204.43|202.03|204.43|202.03|204.43|202.03|0
1648475210000|2022-03-28 13:46:50|204.54|202.14|204.33|201.93|204.54|202.14|204.33|201.93|0
1648475220000|2022-03-28 13:47:00|204.43|202.03|204.43|202.03|204.43|202.03|204.22|201.82|0
1648475230000|2022-03-28 13:47:10|204.54|202.14|204.33|201.93|204.54|202.14|204.33|201.93|0
1648475240000|2022-03-28 13:47:20|204.11|201.71|203.8|201.4|204.11|201.71|203.8|201.4|0
1648475250000|2022-03-28 13:47:30|203.95|201.55|204.22|201.82|204.33|201.93|203.95|201.55|0
1648475260000|2022-03-28 13:47:40|204.43|202.03|204.64|202.24|204.64|202.24|204.43|202.03|0
1648475270000|2022-03-28 13:47:50|204.85|202.45|205.17|202.77|205.17|202.77|204.85|202.45|0
1648475280000|2022-03-28 13:48:00|204.96|202.56|205.28|202.88|205.28|202.88|204.96|202.56|0
1648475290000|2022-03-28 13:48:10|205.07|202.67|204.85|202.45|205.07|202.67|204.85|202.45|0
1648475300000|2022-03-28 13:48:20|204.75|202.35|204.32|201.92|204.85|202.45|204.32|201.92|0
1648475310000|2022-03-28 13:48:30|204.27|201.87|204.43|202.03|204.43|202.03|204.22|201.82|0
1648475320000|2022-03-28 13:48:40|204.54|202.14|204.54|202.14|204.64|202.24|204.43|202.03|0
1648475330000|2022-03-28 13:48:50|204.64|202.24|204.96|202.56|204.96|202.56|204.64|202.24|0
1648475340000|2022-03-28 13:49:00|204.85|202.45|205.38|202.98|205.38|202.98|204.85|202.45|0
1648475360000|2022-03-28 13:49:20|205.17|202.77|204.43|202.03|205.17|202.77|204.43|202.03|0
1648475370000|2022-03-28 13:49:30|204.06|201.66|203.9|201.5|204.06|201.66|203.8|201.4|0
1648475380000|2022-03-28 13:49:40|204.11|201.71|204.32|201.92|204.43|202.03|204.11|201.71|0
1648475390000|2022-03-28 13:49:50|204.22|201.82|204.54|202.14|204.54|202.14|204.01|201.61|0
1648475400000|2022-03-28 13:50:00|204.75|202.35|204.96|202.56|204.96|202.56|204.43|202.03|0
1648475410000|2022-03-28 13:50:10|203.55|201.15|203.16|200.76|203.66|201.26|203.16|200.76|0
1648475420000|2022-03-28 13:50:20|202.95|200.55|203.48|201.08|203.48|201.08|202.95|200.55|0
1648475430000|2022-03-28 13:50:30|203.26|200.86|203.48|201.08|203.48|201.08|203.26|200.86|0
1648475440000|2022-03-28 13:50:40|203.69|201.29|203.69|201.29|203.69|201.29|203.37|200.97|0
1648475450000|2022-03-28 13:50:50|203.63|201.23|204.11|201.71|204.11|201.71|203.63|201.23|0
1648475460000|2022-03-28 13:51:00|204.22|201.82|204.11|201.71|204.32|201.92|204.11|201.71|0
1648475470000|2022-03-28 13:51:10|203.69|201.29|203.9|201.5|203.9|201.5|203.69|201.29|0
1648475480000|2022-03-28 13:51:20|203.79|201.39|203.79|201.39|203.79|201.39|203.79|201.39|0
1648475490000|2022-03-28 13:51:30|203.48|201.08|203.37|200.97|203.48|201.08|203.37|200.97|0
1648475500000|2022-03-28 13:51:40|203.48|201.08|203.26|200.86|203.48|201.08|203.26|200.86|0
1648475510000|2022-03-28 13:51:50|203.48|201.08|203.84|201.44|203.84|201.44|203.48|201.08|0
1648475520000|2022-03-28 13:52:00|203.79|201.39|203.79|201.39|203.79|201.39|203.63|201.23|0
1648475530000|2022-03-28 13:52:10|203.9|201.5|204.96|202.56|204.96|202.56|203.9|201.5|0
1648475540000|2022-03-28 13:52:20|204.11|201.71|203.79|201.39|204.22|201.82|203.79|201.39|0
1648475550000|2022-03-28 13:52:30|203.9|201.5|204.11|201.71|204.11|201.71|203.9|201.5|0
1648475560000|2022-03-28 13:52:40|203.9|201.5|204.01|201.61|204.01|201.61|203.9|201.5|0
1648475570000|2022-03-28 13:52:50|203.9|201.5|204.54|202.14|204.54|202.14|203.9|201.5|0
1648475580000|2022-03-28 13:53:00|204.32|201.92|204.37|201.97|204.54|202.14|204.32|201.92|0
1648475590000|2022-03-28 13:53:10|204.32|201.92|204.01|201.61|204.32|201.92|203.79|201.39|0
1648475600000|2022-03-28 13:53:20|203.9|201.5|204.11|201.71|204.22|201.82|203.9|201.5|0
1648475610000|2022-03-28 13:53:30|204.01|201.61|203.69|201.29|204.01|201.61|203.69|201.29|0
1648475620000|2022-03-28 13:53:40|203.58|201.18|203.58|201.18|203.58|201.18|203.37|200.97|0
1648475630000|2022-03-28 13:53:50|204.22|201.82|204.64|202.24|204.64|202.24|204.11|201.71|0
1648475640000|2022-03-28 13:54:00|204.96|202.56|204.75|202.35|204.96|202.56|204.75|202.35|0
1648475650000|2022-03-28 13:54:10|204.86|202.46|205.07|202.67|205.07|202.67|204.86|202.46|0
1648475660000|2022-03-28 13:54:20|205.12|202.72|204.96|202.56|205.12|202.72|204.96|202.56|0
1648475670000|2022-03-28 13:54:30|204.54|202.14|204.43|202.03|204.54|202.14|204.43|202.03|0
1648475680000|2022-03-28 13:54:40|204.54|202.14|204.64|202.24|204.75|202.35|204.54|202.14|0
1648475690000|2022-03-28 13:54:50|204.54|202.14|204.85|202.45|204.85|202.45|204.54|202.14|0
1648475700000|2022-03-28 13:55:00|204.8|202.4|204.54|202.14|204.96|202.56|204.54|202.14|0
1648475710000|2022-03-28 13:55:10|204.32|201.92|204.32|201.92|204.75|202.35|204.22|201.82|0
1648475720000|2022-03-28 13:55:20|204.22|201.82|204.75|202.35|204.75|202.35|204.22|201.82|0
1648475730000|2022-03-28 13:55:30|205.17|202.77|205.23|202.83|205.23|202.83|204.96|202.56|0
1648475740000|2022-03-28 13:55:40|205.28|202.88|205.92|203.52|205.92|203.52|205.28|202.88|0
1648475750000|2022-03-28 13:55:50|206.03|203.63|206.35|203.95|206.35|203.95|206.03|203.63|0
1648475760000|2022-03-28 13:56:00|206.67|204.27|206.35|203.95|206.67|204.27|206.35|203.95|0
1648475770000|2022-03-28 13:56:10|206.24|203.84|206.45|204.05|206.45|204.05|206.24|203.84|0
1648475780000|2022-03-28 13:56:20|206.35|203.95|206.35|203.95|206.35|203.95|206.24|203.84|0
1648475790000|2022-03-28 13:56:30|206.45|204.05|206.24|203.84|206.45|204.05|206.24|203.84|0
1648475800000|2022-03-28 13:56:40|206.35|203.95|206.56|204.16|206.56|204.16|206.35|203.95|0
1648475810000|2022-03-28 13:56:50|206.67|204.27|206.56|204.16|206.67|204.27|206.24|203.84|0
1648475820000|2022-03-28 13:57:00|206.67|204.27|206.77|204.37|206.77|204.37|206.56|204.16|0
1648475830000|2022-03-28 13:57:10|206.99|204.59|206.88|204.48|207.1|204.7|206.88|204.48|0
1648475840000|2022-03-28 13:57:20|206.56|204.16|206.56|204.16|206.56|204.16|206.45|204.05|0
1648475850000|2022-03-28 13:57:30|206.67|204.27|206.56|204.16|206.67|204.27|206.45|204.05|0
1648475860000|2022-03-28 13:57:40|206.45|204.05|206.24|203.84|206.56|204.16|206.24|203.84|0
1648475870000|2022-03-28 13:57:50|206.45|204.05|206.13|203.73|206.45|204.05|206.13|203.73|0
1648475880000|2022-03-28 13:58:00|206.24|203.84|206.45|204.05|206.45|204.05|206.24|203.84|0
1648475890000|2022-03-28 13:58:10|206.24|203.84|206.24|203.84|206.35|203.95|206.24|203.84|0
1648475900000|2022-03-28 13:58:20|205.92|203.52|205.49|203.09|205.92|203.52|205.39|202.99|0
1648475910000|2022-03-28 13:58:30|205.71|203.31|205.54|203.14|205.71|203.31|205.49|203.09|0
1648475920000|2022-03-28 13:58:40|205.39|202.99|205.17|202.77|205.39|202.99|205.07|202.67|0
1648475930000|2022-03-28 13:58:50|205.33|202.93|205.28|202.88|205.6|203.2|205.28|202.88|0
1648475940000|2022-03-28 13:59:00|205.44|203.04|205.71|203.31|205.71|203.31|205.44|203.04|0
1648475950000|2022-03-28 13:59:10|206.03|203.63|206.24|203.84|206.24|203.84|206.03|203.63|0
1648475960000|2022-03-28 13:59:20|206.03|203.63|205.92|203.52|206.03|203.63|205.81|203.41|0
1648475970000|2022-03-28 13:59:30|205.81|203.41|206.13|203.73|206.13|203.73|205.81|203.41|0
1648475980000|2022-03-28 13:59:40|206.03|203.63|206.35|203.95|206.35|203.95|206.03|203.63|0
1648475990000|2022-03-28 13:59:50|206.45|204.05|206.56|204.16|206.56|204.16|206.45|204.05|0
1648476000000|2022-03-28 14:00:00|206.67|204.27|206.35|203.95|206.77|204.37|206.35|203.95|0
1648476010000|2022-03-28 14:00:10|206.03|203.63|205.39|202.99|206.03|203.63|205.39|202.99|0
1648476020000|2022-03-28 14:00:20|205.6|203.2|205.39|202.99|205.6|203.2|205.39|202.99|0
1648476030000|2022-03-28 14:00:30|206.43|204.03|206.69|204.29|206.75|204.35|206.43|204.03|0
1648476040000|2022-03-28 14:00:40|206.43|204.03|205.89|203.49|206.48|204.08|205.89|203.49|0
1648476050000|2022-03-28 14:00:50|205.79|203.39|205.47|203.07|205.79|203.39|205.47|203.07|0
1648476060000|2022-03-28 14:01:00|205.57|203.17|205.15|202.75|205.57|203.17|205.15|202.75|0
1648476070000|2022-03-28 14:01:10|205.25|202.85|204.09|201.69|205.25|202.85|204.09|201.69|0
1648476080000|2022-03-28 14:01:20|204.14|201.74|203.45|201.05|204.14|201.74|203.45|201.05|0
1648476090000|2022-03-28 14:01:30|203.87|201.47|204.72|202.32|204.72|202.32|203.87|201.47|0
1648476100000|2022-03-28 14:01:40|204.94|202.54|204.83|202.43|204.94|202.54|204.72|202.32|0
1648476110000|2022-03-28 14:01:50|204.94|202.54|204.99|202.59|205.04|202.64|204.94|202.54|0
1648476120000|2022-03-28 14:02:00|205.36|202.96|204.94|202.54|205.36|202.96|204.94|202.54|0
1648476130000|2022-03-28 14:02:10|205.04|202.64|205.04|202.64|205.04|202.64|204.94|202.54|0
1648476140000|2022-03-28 14:02:20|204.94|202.54|204.19|201.79|204.94|202.54|204.19|201.79|0
1648476150000|2022-03-28 14:02:30|203.87|201.47|204.3|201.9|204.3|201.9|203.87|201.47|0
1648476160000|2022-03-28 14:02:40|203.98|201.58|203.98|201.58|204.03|201.63|203.87|201.47|0
1648476170000|2022-03-28 14:02:50|204.09|201.69|204.4|202|204.4|202|204.09|201.69|0
1648476180000|2022-03-28 14:03:00|204.51|202.11|204.19|201.79|204.51|202.11|204.19|201.79|0
1648476190000|2022-03-28 14:03:10|204.3|201.9|204.62|202.22|204.62|202.22|204.19|201.79|0
1648476200000|2022-03-28 14:03:20|204.72|202.32|204.72|202.32|204.72|202.32|204.51|202.11|0
1648476210000|2022-03-28 14:03:30|204.4|202|204.62|202.22|204.62|202.22|204.4|202|0
1648476220000|2022-03-28 14:03:40|204.19|201.79|204.4|202|204.62|202.22|204.19|201.79|0
1648476230000|2022-03-28 14:03:50|204.3|201.9|204.09|201.69|204.3|201.9|204.09|201.69|0
1648476240000|2022-03-28 14:04:00|203.77|201.37|203.45|201.05|203.98|201.58|203.45|201.05|0
1648476250000|2022-03-28 14:04:10|203.24|200.84|203.98|201.58|203.98|201.58|203.24|200.84|0
1648476260000|2022-03-28 14:04:20|204.19|201.79|204.93|202.53|204.93|202.53|204.19|201.79|0
1648476270000|2022-03-28 14:04:30|205.04|202.64|204.93|202.53|205.04|202.64|204.93|202.53|0
1648476280000|2022-03-28 14:04:40|204.83|202.43|204.83|202.43|205.04|202.64|204.83|202.43|0
1648476290000|2022-03-28 14:04:50|205.04|202.64|205.04|202.64|205.04|202.64|204.93|202.53|0
1648476300000|2022-03-28 14:05:00|205.36|202.96|205.57|203.17|205.57|203.17|205.36|202.96|0
1648476310000|2022-03-28 14:05:10|205.25|202.85|205.15|202.75|205.25|202.85|205.15|202.75|0
1648476320000|2022-03-28 14:05:20|205.25|202.85|205.15|202.75|205.36|202.96|205.15|202.75|0
1648476330000|2022-03-28 14:05:30|204.51|202.11|204.51|202.11|204.62|202.22|204.3|201.9|0
1648476340000|2022-03-28 14:05:40|204.4|202|204.3|201.9|204.4|202|204.14|201.74|0
1648476350000|2022-03-28 14:05:50|204.19|201.79|204.3|201.9|204.3|201.9|204.19|201.79|0
1648476360000|2022-03-28 14:06:00|204.4|202|204.14|201.74|204.62|202.22|204.14|201.74|0
1648476370000|2022-03-28 14:06:10|204.19|201.79|204.24|201.84|204.3|201.9|204.19|201.79|0
1648476380000|2022-03-28 14:06:20|204.3|201.9|204.51|202.11|204.51|202.11|204.19|201.79|0
1648476390000|2022-03-28 14:06:30|204.83|202.43|204.72|202.32|204.93|202.53|204.72|202.32|0
1648476400000|2022-03-28 14:06:40|204.51|202.11|204.3|201.9|204.51|202.11|204.3|201.9|0
1648476410000|2022-03-28 14:06:50|204.19|201.79|204.19|201.79|204.19|201.79|204.08|201.68|0
1648476420000|2022-03-28 14:07:00|204.24|201.84|204.93|202.53|204.93|202.53|204.24|201.84|0
1648476430000|2022-03-28 14:07:10|205.15|202.75|205.15|202.75|205.15|202.75|205.04|202.64|0
1648476440000|2022-03-28 14:07:20|205.04|202.64|204.83|202.43|205.04|202.64|204.72|202.32|0
1648476450000|2022-03-28 14:07:30|205.25|202.85|205.36|202.96|205.36|202.96|205.25|202.85|0
1648476460000|2022-03-28 14:07:40|204.83|202.43|204.83|202.43|204.93|202.53|204.67|202.27|0
1648476470000|2022-03-28 14:07:50|205.15|202.75|205.25|202.85|205.25|202.85|205.15|202.75|0
1648476480000|2022-03-28 14:08:00|205.78|203.38|206|203.6|206|203.6|205.78|203.38|0
1648476490000|2022-03-28 14:08:10|206.21|203.81|205.78|203.38|206.21|203.81|205.78|203.38|0
1648476500000|2022-03-28 14:08:20|206|203.6|205.78|203.38|206.1|203.7|205.78|203.38|0
1648476510000|2022-03-28 14:08:30|205.68|203.28|206.32|203.92|206.32|203.92|205.68|203.28|0
1648476520000|2022-03-28 14:08:40|206.1|203.7|206.32|203.92|206.32|203.92|206|203.6|0
1648476530000|2022-03-28 14:08:50|206.74|204.34|206.74|204.34|206.74|204.34|206.74|204.34|0
1648476540000|2022-03-28 14:09:00|206.96|204.56|206.64|204.24|207.01|204.61|206.64|204.24|0
1648476550000|2022-03-28 14:09:10|206.21|203.81|206.1|203.7|206.21|203.81|206.1|203.7|0
1648476560000|2022-03-28 14:09:20|205.57|203.17|205.51|203.11|205.78|203.38|205.51|203.11|0
1648476570000|2022-03-28 14:09:30|205.46|203.06|205.57|203.17|205.57|203.17|205.46|203.06|0
1648476580000|2022-03-28 14:09:40|205.68|203.28|205.89|203.49|205.89|203.49|205.68|203.28|0
1648476590000|2022-03-28 14:09:50|205.36|202.96|205.2|202.8|205.36|202.96|205.2|202.8|0
1648476600000|2022-03-28 14:10:00|205.25|202.85|205.46|203.06|205.57|203.17|205.25|202.85|0
1648476610000|2022-03-28 14:10:10|205.36|202.96|205.57|203.17|205.57|203.17|205.25|202.85|0
1648476620000|2022-03-28 14:10:20|205.3|202.9|205.68|203.28|205.78|203.38|205.3|202.9|0
1648476630000|2022-03-28 14:10:30|205.57|203.17|205.04|202.64|205.57|203.17|205.04|202.64|0
1648476640000|2022-03-28 14:10:40|204.61|202.21|204.4|202|204.61|202.21|204.4|202|0
1648476650000|2022-03-28 14:10:50|204.3|201.9|204.3|201.9|204.3|201.9|204.24|201.84|0
1648476660000|2022-03-28 14:11:00|204.4|202|204.98|202.58|205.04|202.64|204.35|201.95|0
1648476670000|2022-03-28 14:11:10|205.04|202.64|205.04|202.64|205.04|202.64|204.83|202.43|0
1648476680000|2022-03-28 14:11:20|204.93|202.53|204.83|202.43|204.93|202.53|204.83|202.43|0
1648476690000|2022-03-28 14:11:30|204.61|202.21|204.83|202.43|204.93|202.53|204.61|202.21|0
1648476700000|2022-03-28 14:11:40|205.04|202.64|204.88|202.48|205.04|202.64|204.83|202.43|0
1648476710000|2022-03-28 14:11:50|204.61|202.21|204.61|202.21|204.66|202.26|204.61|202.21|0
1648476720000|2022-03-28 14:12:00|204.72|202.32|204.72|202.32|205.09|202.69|204.72|202.32|0
1648476730000|2022-03-28 14:12:10|204.61|202.21|204.77|202.37|204.77|202.37|204.61|202.21|0
1648476740000|2022-03-28 14:12:20|204.51|202.11|204.93|202.53|204.93|202.53|204.51|202.11|0
1648476750000|2022-03-28 14:12:30|204.83|202.43|204.93|202.53|204.93|202.53|204.83|202.43|0
1648476760000|2022-03-28 14:12:40|204.72|202.32|204.82|202.42|204.82|202.42|204.72|202.32|0
1648476770000|2022-03-28 14:12:50|204.93|202.53|205.46|203.06|205.46|203.06|204.93|202.53|0
1648476780000|2022-03-28 14:13:00|205.36|202.96|205.04|202.64|205.36|202.96|204.93|202.53|0
1648476790000|2022-03-28 14:13:10|205.25|202.85|205.36|202.96|205.36|202.96|205.25|202.85|0
1648476800000|2022-03-28 14:13:20|205.25|202.85|204.82|202.42|205.25|202.85|204.82|202.42|0
1648476810000|2022-03-28 14:13:30|204.93|202.53|204.72|202.32|205.04|202.64|204.72|202.32|0
1648476820000|2022-03-28 14:13:40|204.82|202.42|205.04|202.64|205.14|202.74|204.82|202.42|0
1648476830000|2022-03-28 14:13:50|204.72|202.32|204.93|202.53|204.93|202.53|204.61|202.21|0
1648476840000|2022-03-28 14:14:00|205.25|202.85|204.51|202.11|205.25|202.85|204.51|202.11|0
1648476850000|2022-03-28 14:14:10|204.4|202|205.04|202.64|205.04|202.64|204.29|201.89|0
1648476860000|2022-03-28 14:14:20|204.82|202.42|204.82|202.42|204.82|202.42|204.82|202.42|0
1648476870000|2022-03-28 14:14:30|204.72|202.32|204.72|202.32|204.82|202.42|204.72|202.32|0
1648476880000|2022-03-28 14:14:40|204.4|202|204.72|202.32|204.72|202.32|204.4|202|0
1648476890000|2022-03-28 14:14:50|204.61|202.21|204.29|201.89|204.61|202.21|204.29|201.89|0
1648476900000|2022-03-28 14:15:00|204.61|202.21|203.87|201.47|204.61|202.21|203.87|201.47|0
1648476910000|2022-03-28 14:15:10|203.98|201.58|204.61|202.21|204.61|202.21|203.98|201.58|0
1648476920000|2022-03-28 14:15:20|204.82|202.42|204.51|202.11|204.82|202.42|204.51|202.11|0
1648476930000|2022-03-28 14:15:30|204.61|202.21|204.4|202|204.72|202.32|204.4|202|0
1648476940000|2022-03-28 14:15:40|203.87|201.47|203.87|201.47|203.87|201.47|203.66|201.26|0
1648476950000|2022-03-28 14:15:50|203.66|201.26|204.24|201.84|204.29|201.89|203.66|201.26|0
1648476960000|2022-03-28 14:16:00|204.4|202|204.29|201.89|204.51|202.11|204.08|201.68|0
1648476970000|2022-03-28 14:16:10|204.19|201.79|204.61|202.21|204.61|202.21|204.19|201.79|0
1648476980000|2022-03-28 14:16:20|204.45|202.05|203.45|201.05|204.45|202.05|203.45|201.05|0
1648476990000|2022-03-28 14:16:30|203.66|201.26|202.92|200.52|203.66|201.26|202.92|200.52|0
1648477000000|2022-03-28 14:16:40|202.81|200.41|203.5|201.1|203.5|201.1|202.81|200.41|0
1648477010000|2022-03-28 14:16:50|203.13|200.73|203.76|201.36|203.76|201.36|203.13|200.73|0
1648477020000|2022-03-28 14:17:00|203.66|201.26|203.66|201.26|203.66|201.26|203.5|201.1|0
1648477030000|2022-03-28 14:17:10|204.61|202.21|205.35|202.95|205.46|203.06|204.61|202.21|0
1648477040000|2022-03-28 14:17:20|204.93|202.53|204.72|202.32|204.93|202.53|204.72|202.32|0
1648477050000|2022-03-28 14:17:30|204.4|202|203.97|201.57|204.4|202|203.97|201.57|0
1648477060000|2022-03-28 14:17:40|204.19|201.79|203.87|201.47|204.29|201.89|203.76|201.36|0
1648477070000|2022-03-28 14:17:50|203.97|201.57|204.19|201.79|204.19|201.79|203.97|201.57|0
1648477080000|2022-03-28 14:18:00|204.13|201.73|203.76|201.36|204.13|201.73|203.76|201.36|0
1648477090000|2022-03-28 14:18:10|203.81|201.41|203.71|201.31|203.81|201.41|203.66|201.26|0
1648477100000|2022-03-28 14:18:20|203.76|201.36|203.97|201.57|203.97|201.57|203.76|201.36|0
1648477110000|2022-03-28 14:18:30|204.29|201.89|203.87|201.47|204.29|201.89|203.87|201.47|0
1648477120000|2022-03-28 14:18:40|203.97|201.57|204.19|201.79|204.19|201.79|203.97|201.57|0
1648477130000|2022-03-28 14:18:50|204.29|201.89|204.5|202.1|204.61|202.21|204.29|201.89|0
1648477140000|2022-03-28 14:19:00|204.34|201.94|203.97|201.57|204.34|201.94|203.97|201.57|0
1648477150000|2022-03-28 14:19:10|203.87|201.47|203.76|201.36|203.87|201.47|203.76|201.36|0
1648477160000|2022-03-28 14:19:20|203.66|201.26|203.81|201.41|203.81|201.41|203.55|201.15|0
1648477170000|2022-03-28 14:19:30|203.92|201.52|203.76|201.36|203.92|201.52|203.55|201.15|0
1648477180000|2022-03-28 14:19:40|203.87|201.47|203.97|201.57|203.97|201.57|203.66|201.26|0
1648477190000|2022-03-28 14:19:50|203.87|201.47|203.87|201.47|204.08|201.68|203.76|201.36|0
1648477200000|2022-03-28 14:20:00|204.29|201.89|203.97|201.57|204.5|202.1|203.97|201.57|0
1648477210000|2022-03-28 14:20:10|203.87|201.47|204.19|201.79|204.19|201.79|203.87|201.47|0
1648477220000|2022-03-28 14:20:20|204.08|201.68|203.66|201.26|204.08|201.68|203.55|201.15|0
1648477230000|2022-03-28 14:20:30|203.5|201.1|203.55|201.15|203.55|201.15|203.44|201.04|0
1648477240000|2022-03-28 14:20:40|203.44|201.04|202.92|200.52|203.55|201.15|202.92|200.52|0
1648477250000|2022-03-28 14:20:50|202.28|199.88|202.28|199.88|202.28|199.88|202.18|199.78|0
1648477260000|2022-03-28 14:21:00|201.46|199.06|201.25|198.85|201.46|199.06|200.93|198.53|0
1648477270000|2022-03-28 14:21:10|201.35|198.95|202.65|200.25|202.65|200.25|201.14|198.74|0
1648477280000|2022-03-28 14:21:20|202.55|200.15|201.94|199.54|202.55|200.15|201.84|199.44|0
1648477290000|2022-03-28 14:21:30|202.05|199.65|202.05|199.65|202.05|199.65|201.94|199.54|0
1648477300000|2022-03-28 14:21:40|201.94|199.54|201.94|199.54|202.15|199.75|201.94|199.54|0
1648477310000|2022-03-28 14:21:50|202.2|199.8|202.36|199.96|202.36|199.96|202.15|199.75|0
1648477320000|2022-03-28 14:22:00|202.68|200.28|202.89|200.49|202.89|200.49|202.68|200.28|0
1648477330000|2022-03-28 14:22:10|203|200.6|202.89|200.49|203.1|200.7|202.79|200.39|0
1648477340000|2022-03-28 14:22:20|202.79|200.39|202.47|200.07|202.79|200.39|202.47|200.07|0
1648477350000|2022-03-28 14:22:30|202.36|199.96|201.84|199.44|202.47|200.07|201.84|199.44|0
1648477360000|2022-03-28 14:22:40|201.63|199.23|202.05|199.65|202.05|199.65|201.63|199.23|0
1648477370000|2022-03-28 14:22:50|202.36|199.96|202.41|200.01|202.47|200.07|202.36|199.96|0
1648477380000|2022-03-28 14:23:00|202.47|200.07|203.42|201.02|203.42|201.02|202.47|200.07|0
1648477390000|2022-03-28 14:23:10|203.31|200.91|203.42|201.02|203.53|201.13|203.31|200.91|0
1648477400000|2022-03-28 14:23:20|203.31|200.91|203.1|200.7|203.42|201.02|203.1|200.7|0
1648477410000|2022-03-28 14:23:30|202.89|200.49|203.26|200.86|203.31|200.91|202.89|200.49|0
1648477420000|2022-03-28 14:23:40|203|200.6|203.1|200.7|203.1|200.7|202.89|200.49|0
1648477430000|2022-03-28 14:23:50|202.89|200.49|202.89|200.49|202.89|200.49|202.79|200.39|0
1648477440000|2022-03-28 14:24:00|202.73|200.33|203.21|200.81|203.21|200.81|202.73|200.33|0
1648477450000|2022-03-28 14:24:10|203.31|200.91|203.31|200.91|203.52|201.12|203.31|200.91|0
1648477460000|2022-03-28 14:24:20|203.42|201.02|202.89|200.49|203.42|201.02|202.89|200.49|0
1648477470000|2022-03-28 14:24:30|203.21|200.81|202.89|200.49|203.21|200.81|202.89|200.49|0
1648477480000|2022-03-28 14:24:40|202.78|200.38|202.84|200.44|202.89|200.49|202.78|200.38|0
1648477490000|2022-03-28 14:24:50|203.42|201.02|203.42|201.02|203.42|201.02|203.42|201.02|0
1648477500000|2022-03-28 14:25:00|203.52|201.12|203|200.6|203.52|201.12|203|200.6|0
1648477510000|2022-03-28 14:25:10|203.21|200.81|203.42|201.02|203.68|201.28|203.21|200.81|0
1648477520000|2022-03-28 14:25:20|203.63|201.23|203.31|200.91|203.63|201.23|203.31|200.91|0
1648477530000|2022-03-28 14:25:30|203.21|200.81|203.1|200.7|203.31|200.91|203.1|200.7|0
1648477540000|2022-03-28 14:25:40|203.21|200.81|203|200.6|203.21|200.81|203|200.6|0
1648477550000|2022-03-28 14:25:50|203.31|200.91|203.52|201.12|203.52|201.12|203.31|200.91|0
1648477560000|2022-03-28 14:26:00|203.47|201.07|203.42|201.02|203.52|201.12|203.1|200.7|0
1648477570000|2022-03-28 14:26:10|203.21|200.81|203.42|201.02|203.42|201.02|203.1|200.7|0
1648477580000|2022-03-28 14:26:20|203.52|201.12|203.31|200.91|203.63|201.23|203.31|200.91|0
1648477590000|2022-03-28 14:26:30|203.42|201.02|202.62|200.22|203.42|201.02|202.62|200.22|0
1648477600000|2022-03-28 14:26:40|201.94|199.54|202.36|199.96|202.36|199.96|201.94|199.54|0
1648477610000|2022-03-28 14:26:50|202.15|199.75|202.36|199.96|202.36|199.96|202.15|199.75|0
1648477620000|2022-03-28 14:27:00|202.78|200.38|202.26|199.86|202.78|200.38|202.26|199.86|0
1648477630000|2022-03-28 14:27:10|202.15|199.75|202.36|199.96|202.36|199.96|202.15|199.75|0
1648477640000|2022-03-28 14:27:20|202.31|199.91|202.26|199.86|202.36|199.96|202.15|199.75|0
1648477650000|2022-03-28 14:27:30|202.15|199.75|201.94|199.54|202.15|199.75|201.94|199.54|0
1648477660000|2022-03-28 14:27:40|202.15|199.75|201.84|199.44|202.15|199.75|201.84|199.44|0
1648477670000|2022-03-28 14:27:50|202.05|199.65|202.2|199.8|202.36|199.96|202.05|199.65|0
1648477680000|2022-03-28 14:28:00|202.36|199.96|201.73|199.33|202.36|199.96|201.73|199.33|0
1648477690000|2022-03-28 14:28:10|201.94|199.54|202.57|200.17|202.57|200.17|201.94|199.54|0
1648477700000|2022-03-28 14:28:20|202.68|200.28|202.57|200.17|202.68|200.28|202.57|200.17|0
1648477710000|2022-03-28 14:28:30|202.68|200.28|202.78|200.38|202.89|200.49|202.68|200.28|0
1648477720000|2022-03-28 14:28:40|202.57|200.17|202.36|199.96|202.73|200.33|202.36|199.96|0
1648477730000|2022-03-28 14:28:50|202.47|200.07|202.41|200.01|202.47|200.07|202.26|199.86|0
1648477740000|2022-03-28 14:29:00|202.15|199.75|202.78|200.38|202.78|200.38|202.05|199.65|0
1648477750000|2022-03-28 14:29:10|202.89|200.49|203.52|201.12|203.52|201.12|202.89|200.49|0
1648477760000|2022-03-28 14:29:20|203.21|200.81|203.52|201.12|203.52|201.12|203.21|200.81|0
1648477770000|2022-03-28 14:29:30|203.42|201.02|203.84|201.44|203.84|201.44|203.42|201.02|0
1648477780000|2022-03-28 14:29:40|204.16|201.76|204.21|201.81|204.37|201.97|204.16|201.76|0
1648477790000|2022-03-28 14:29:50|204.16|201.76|204.58|202.18|204.69|202.29|204.16|201.76|0
1648477800000|2022-03-28 14:30:00|205.01|202.61|204.58|202.18|205.01|202.61|204.58|202.18|0
1648477810000|2022-03-28 14:30:10|204.26|201.86|204.37|201.97|204.37|201.97|204.16|201.76|0
1648477820000|2022-03-28 14:30:20|204.79|202.39|205.22|202.82|205.86|203.46|204.79|202.39|0
1648477830000|2022-03-28 14:30:30|205.33|202.93|205.43|203.03|205.54|203.14|205.33|202.93|0
1648477840000|2022-03-28 14:30:40|205.11|202.71|204.79|202.39|205.11|202.71|204.79|202.39|0
1648477850000|2022-03-28 14:30:50|204.69|202.29|205.22|202.82|205.22|202.82|204.69|202.29|0
1648477860000|2022-03-28 14:31:00|204.79|202.39|204.95|202.55|205.01|202.61|204.79|202.39|0
1648477870000|2022-03-28 14:31:10|204.79|202.39|204.79|202.39|204.79|202.39|204.69|202.29|0
1648477880000|2022-03-28 14:31:20|205.01|202.61|205.06|202.66|205.06|202.66|204.9|202.5|0
1648477890000|2022-03-28 14:31:30|204.79|202.39|204.58|202.18|204.9|202.5|204.58|202.18|0
1648477900000|2022-03-28 14:31:40|204.69|202.29|204.9|202.5|205.11|202.71|204.69|202.29|0
1648477910000|2022-03-28 14:31:50|204.74|202.34|204.63|202.23|204.74|202.34|204.58|202.18|0
1648477920000|2022-03-28 14:32:00|204.9|202.5|204.84|202.44|204.9|202.5|204.58|202.18|0
1648477930000|2022-03-28 14:32:10|204.9|202.5|204.69|202.29|204.9|202.5|204.69|202.29|0
1648477940000|2022-03-28 14:32:20|204.48|202.08|204.37|201.97|204.53|202.13|204.37|201.97|0
1648477950000|2022-03-28 14:32:30|204.26|201.86|204.31|201.91|204.31|201.91|204.26|201.86|0
1648477960000|2022-03-28 14:32:40|204.48|202.08|203.84|201.44|204.48|202.08|203.84|201.44|0
1648477970000|2022-03-28 14:32:50|203.73|201.33|203.84|201.44|204.05|201.65|203.73|201.33|0
1648477980000|2022-03-28 14:33:00|203.78|201.38|203.42|201.02|203.78|201.38|203.42|201.02|0
1648477990000|2022-03-28 14:33:10|202.99|200.59|203.2|200.8|203.2|200.8|202.89|200.49|0
1648478000000|2022-03-28 14:33:20|203.1|200.7|203.2|200.8|203.2|200.8|203.1|200.7|0
1648478010000|2022-03-28 14:33:30|202.89|200.49|202.78|200.38|202.89|200.49|202.68|200.28|0
1648478020000|2022-03-28 14:33:40|202.99|200.59|203.31|200.91|203.31|200.91|202.99|200.59|0
1648478030000|2022-03-28 14:33:50|203.1|200.7|202.78|200.38|203.1|200.7|202.78|200.38|0
1648478040000|2022-03-28 14:34:00|202.57|200.17|202.3|199.9|202.57|200.17|202.3|199.9|0
1648478050000|2022-03-28 14:34:10|202.78|200.38|202.68|200.28|202.78|200.38|202.52|200.12|0
1648478060000|2022-03-28 14:34:20|202.89|200.49|202.99|200.59|202.99|200.59|202.89|200.49|0
1648478070000|2022-03-28 14:34:30|203.04|200.64|202.89|200.49|203.1|200.7|202.89|200.49|0
1648478080000|2022-03-28 14:34:40|202.83|200.43|202.36|199.96|202.89|200.49|202.36|199.96|0
1648478090000|2022-03-28 14:34:50|202.46|200.06|202.46|200.06|202.46|200.06|202.46|200.06|0
1648478100000|2022-03-28 14:35:00|202.99|200.59|203.52|201.12|203.52|201.12|202.99|200.59|0
1648478110000|2022-03-28 14:35:10|203.31|200.91|203.63|201.23|203.63|201.23|203.31|200.91|0
1648478120000|2022-03-28 14:35:20|203.41|201.01|203.63|201.23|203.73|201.33|203.41|201.01|0
1648478130000|2022-03-28 14:35:30|203.52|201.12|203.63|201.23|203.63|201.23|203.52|201.12|0
1648478140000|2022-03-28 14:35:40|203.84|201.44|203.41|201.01|203.84|201.44|203.41|201.01|0
1648478150000|2022-03-28 14:35:50|203.63|201.23|203.63|201.23|203.73|201.33|203.52|201.12|0
1648478160000|2022-03-28 14:36:00|203.52|201.12|203.2|200.8|203.52|201.12|203.2|200.8|0
1648478170000|2022-03-28 14:36:10|203.36|200.96|202.73|200.33|203.36|200.96|202.73|200.33|0
1648478180000|2022-03-28 14:36:20|202.68|200.28|202.99|200.59|203.1|200.7|202.68|200.28|0
1648478190000|2022-03-28 14:36:30|202.89|200.49|202.46|200.06|202.89|200.49|202.46|200.06|0
1648478200000|2022-03-28 14:36:40|202.67|200.27|202.78|200.38|202.78|200.38|202.57|200.17|0
1648478210000|2022-03-28 14:36:50|202.99|200.59|202.83|200.43|202.99|200.59|202.83|200.43|0
1648478220000|2022-03-28 14:37:00|202.67|200.27|202.67|200.27|202.78|200.38|202.67|200.27|0
1648478230000|2022-03-28 14:37:10|202.36|199.96|202.36|199.96|202.46|200.06|202.36|199.96|0
1648478240000|2022-03-28 14:37:20|202.46|200.06|202.67|200.27|202.67|200.27|202.46|200.06|0
1648478250000|2022-03-28 14:37:30|202.46|200.06|202.25|199.85|202.46|200.06|202.25|199.85|0
1648478260000|2022-03-28 14:37:40|202.15|199.75|201.94|199.54|202.25|199.85|201.94|199.54|0
1648478270000|2022-03-28 14:37:50|201.83|199.43|201.83|199.43|201.94|199.54|201.83|199.43|0
1648478280000|2022-03-28 14:38:00|201.62|199.22|201.2|198.8|201.62|199.22|201.2|198.8|0
1648478290000|2022-03-28 14:38:10|201.41|199.01|201.73|199.33|201.73|199.33|201.41|199.01|0
1648478300000|2022-03-28 14:38:20|201.31|198.91|201.41|199.01|201.41|199.01|201.31|198.91|0
1648478310000|2022-03-28 14:38:30|201.52|199.12|202.25|199.85|202.46|200.06|201.52|199.12|0
1648478320000|2022-03-28 14:38:40|202.04|199.64|201.83|199.43|202.04|199.64|201.83|199.43|0
1648478330000|2022-03-28 14:38:50|201.94|199.54|201.94|199.54|202.04|199.64|201.88|199.48|0
1648478340000|2022-03-28 14:39:00|201.73|199.33|202.04|199.64|202.04|199.64|201.73|199.33|0
1648478350000|2022-03-28 14:39:10|201.94|199.54|202.57|200.17|202.57|200.17|201.94|199.54|0
1648478360000|2022-03-28 14:39:20|202.46|200.06|202.78|200.38|202.78|200.38|202.46|200.06|0
1648478370000|2022-03-28 14:39:30|202.46|200.06|202.36|199.96|202.46|200.06|202.36|199.96|0
1648478380000|2022-03-28 14:39:40|202.41|200.01|202.25|199.85|202.41|200.01|202.25|199.85|0
1648478390000|2022-03-28 14:39:50|202.36|199.96|202.46|200.06|202.46|200.06|202.15|199.75|0
1648478400000|2022-03-28 14:40:00|202.78|200.38|202.67|200.27|202.78|200.38|202.67|200.27|0
1648478410000|2022-03-28 14:40:10|202.46|200.06|202.46|200.06|202.57|200.17|202.46|200.06|0
1648478420000|2022-03-28 14:40:20|202.41|200.01|202.46|200.06|202.46|200.06|202.15|199.75|0
1648478430000|2022-03-28 14:40:30|202.41|200.01|202.51|200.11|202.51|200.11|202.41|200.01|0
1648478440000|2022-03-28 14:40:40|202.57|200.17|202.46|200.06|202.57|200.17|202.41|200.01|0
1648478450000|2022-03-28 14:40:50|202.36|199.96|202.46|200.06|202.67|200.27|202.36|199.96|0
1648478460000|2022-03-28 14:41:00|202.83|200.43|202.36|199.96|202.83|200.43|202.3|199.9|0
1648478470000|2022-03-28 14:41:10|202.78|200.38|202.36|199.96|202.78|200.38|202.36|199.96|0
1648478480000|2022-03-28 14:41:20|202.46|200.06|202.72|200.32|202.72|200.32|202.46|200.06|0
1648478490000|2022-03-28 14:41:30|202.67|200.27|202.46|200.06|202.67|200.27|202.46|200.06|0
1648478500000|2022-03-28 14:41:40|202.57|200.17|202.57|200.17|202.57|200.17|202.36|199.96|0
1648478510000|2022-03-28 14:41:50|202.46|200.06|202.57|200.17|202.67|200.27|202.25|199.85|0
1648478520000|2022-03-28 14:42:00|202.67|200.27|202.67|200.27|202.88|200.48|202.57|200.17|0
1648478530000|2022-03-28 14:42:10|202.78|200.38|202.67|200.27|202.78|200.38|202.57|200.17|0
1648478540000|2022-03-28 14:42:20|202.36|199.96|202.88|200.48|202.88|200.48|202.36|199.96|0
1648478550000|2022-03-28 14:42:30|202.67|200.27|202.78|200.38|202.88|200.48|202.67|200.27|0
1648478560000|2022-03-28 14:42:40|202.99|200.59|202.99|200.59|202.99|200.59|202.99|200.59|0
1648478570000|2022-03-28 14:42:50|203.04|200.64|203.09|200.69|203.09|200.69|202.99|200.59|0
1648478580000|2022-03-28 14:43:00|203.31|200.91|203.62|201.22|203.62|201.22|203.31|200.91|0
1648478590000|2022-03-28 14:43:10|203.73|201.33|203.84|201.44|203.84|201.44|203.73|201.33|0
1648478600000|2022-03-28 14:43:20|203.62|201.22|203.52|201.12|203.62|201.22|203.41|201.01|0
1648478610000|2022-03-28 14:43:30|203.31|200.91|202.93|200.53|203.31|200.91|202.93|200.53|0
1648478620000|2022-03-28 14:43:40|203.2|200.8|203.41|201.01|203.41|201.01|203.2|200.8|0
1648478630000|2022-03-28 14:43:50|203.46|201.06|203.31|200.91|203.46|201.06|203.31|200.91|0
1648478640000|2022-03-28 14:44:00|203.41|201.01|203.31|200.91|203.41|201.01|203.15|200.75|0
1648478650000|2022-03-28 14:44:10|203.2|200.8|203.2|200.8|203.2|200.8|203.09|200.69|0
1648478660000|2022-03-28 14:44:20|203.62|201.22|203.46|201.06|203.62|201.22|203.41|201.01|0
1648478670000|2022-03-28 14:44:30|203.62|201.22|203.62|201.22|203.73|201.33|203.62|201.22|0
1648478680000|2022-03-28 14:44:40|203.41|201.01|203.52|201.12|203.52|201.12|203.41|201.01|0
1648478690000|2022-03-28 14:44:50|203.73|201.33|203.73|201.33|204.05|201.65|203.73|201.33|0
1648478700000|2022-03-28 14:45:00|203.83|201.43|204.05|201.65|204.15|201.75|203.83|201.43|0
1648478710000|2022-03-28 14:45:10|204.36|201.96|204.36|201.96|204.36|201.96|204.05|201.65|0
1648478720000|2022-03-28 14:45:20|204.42|202.02|204.47|202.07|204.47|202.07|204.15|201.75|0
1648478730000|2022-03-28 14:45:30|204.36|201.96|204.15|201.75|204.36|201.96|204.15|201.75|0
1648478740000|2022-03-28 14:45:40|204.26|201.86|204.26|201.86|204.36|201.96|204.26|201.86|0
1648478750000|2022-03-28 14:45:50|204.47|202.07|204.58|202.18|204.58|202.18|204.36|201.96|0
1648478760000|2022-03-28 14:46:00|204.68|202.28|205|202.6|205|202.6|204.58|202.18|0
1648478770000|2022-03-28 14:46:10|204.47|202.07|204.58|202.18|204.58|202.18|204.47|202.07|0
1648478780000|2022-03-28 14:46:20|204.47|202.07|204.41|202.01|204.58|202.18|204.41|202.01|0
1648478790000|2022-03-28 14:46:30|204.36|201.96|204.58|202.18|204.58|202.18|204.26|201.86|0
1648478800000|2022-03-28 14:46:40|204.68|202.28|204.68|202.28|204.68|202.28|204.68|202.28|0
1648478810000|2022-03-28 14:46:50|204.79|202.39|204.79|202.39|204.79|202.39|204.68|202.28|0
1648478820000|2022-03-28 14:47:00|204.89|202.49|204.89|202.49|205|202.6|204.79|202.39|0
1648478830000|2022-03-28 14:47:10|205|202.6|204.68|202.28|205|202.6|204.58|202.18|0
1648478840000|2022-03-28 14:47:20|204.58|202.18|204.79|202.39|204.79|202.39|204.36|201.96|0
1648478850000|2022-03-28 14:47:30|204.89|202.49|205.11|202.71|205.11|202.71|204.89|202.49|0
1648478860000|2022-03-28 14:47:40|205.21|202.81|205.11|202.71|205.21|202.81|205.11|202.71|0
1648478870000|2022-03-28 14:47:50|205.21|202.81|205.32|202.92|205.32|202.92|205.21|202.81|0
1648478880000|2022-03-28 14:48:00|205.43|203.03|205.85|203.45|205.85|203.45|205.43|203.03|0
1648478890000|2022-03-28 14:48:10|205.96|203.56|205.96|203.56|205.96|203.56|205.96|203.56|0
1648478900000|2022-03-28 14:48:20|206.06|203.66|206.17|203.77|206.17|203.77|206.06|203.66|0
1648478910000|2022-03-28 14:48:30|206.28|203.88|206.49|204.09|206.49|204.09|206.28|203.88|0
1648478920000|2022-03-28 14:48:40|206.28|203.88|206.38|203.98|206.38|203.98|206.28|203.88|0
1648478930000|2022-03-28 14:48:50|206.28|203.88|206.28|203.88|206.28|203.88|206.17|203.77|0
1648478940000|2022-03-28 14:49:00|205.96|203.56|206.06|203.66|206.06|203.66|205.96|203.56|0
1648478950000|2022-03-28 14:49:10|205.96|203.56|206.17|203.77|206.17|203.77|205.96|203.56|0
1648478960000|2022-03-28 14:49:20|206.06|203.66|205.85|203.45|206.06|203.66|205.85|203.45|0
1648478970000|2022-03-28 14:49:30|205.96|203.56|205.8|203.4|205.96|203.56|205.8|203.4|0
1648478980000|2022-03-28 14:49:40|205.74|203.34|205.64|203.24|205.74|203.34|205.64|203.24|0
1648478990000|2022-03-28 14:49:50|205.74|203.34|205.53|203.13|205.74|203.34|205.53|203.13|0
1648479000000|2022-03-28 14:50:00|205.42|203.02|205.21|202.81|205.42|203.02|205.21|202.81|0
1648479010000|2022-03-28 14:50:10|205.11|202.71|205.32|202.92|205.32|202.92|205.11|202.71|0
1648479020000|2022-03-28 14:50:20|205.21|202.81|205.32|202.92|205.32|202.92|205.21|202.81|0
1648479030000|2022-03-28 14:50:30|205.42|203.02|205.32|202.92|205.53|203.13|205.32|202.92|0
1648479040000|2022-03-28 14:50:40|205.64|203.24|205.64|203.24|205.64|203.24|205.53|203.13|0
1648479050000|2022-03-28 14:50:50|205.74|203.34|205.96|203.56|205.96|203.56|205.74|203.34|0
1648479060000|2022-03-28 14:51:00|206.06|203.66|205.96|203.56|206.06|203.66|205.96|203.56|0
1648479070000|2022-03-28 14:51:10|206.06|203.66|206.06|203.66|206.17|203.77|206.06|203.66|0
1648479080000|2022-03-28 14:51:20|205.42|203.02|205.53|203.13|205.53|203.13|205.42|203.02|0
1648479090000|2022-03-28 14:51:30|205.42|203.02|205.53|203.13|205.53|203.13|205.42|203.02|0
1648479100000|2022-03-28 14:51:40|205.42|203.02|205.42|203.02|205.53|203.13|205.42|203.02|0
1648479110000|2022-03-28 14:51:50|205.53|203.13|205.53|203.13|205.53|203.13|205.42|203.02|0
1648479120000|2022-03-28 14:52:00|205.42|203.02|205.42|203.02|205.42|203.02|205.21|202.81|0
1648479130000|2022-03-28 14:52:10|205.26|202.86|205.32|202.92|205.32|202.92|205.21|202.81|0
1648479140000|2022-03-28 14:52:20|205.42|203.02|205.53|203.13|205.53|203.13|205.42|203.02|0
1648479160000|2022-03-28 14:52:40|205.42|203.02|205.42|203.02|205.53|203.13|205.42|203.02|0
1648479170000|2022-03-28 14:52:50|205.53|203.13|205.42|203.02|205.53|203.13|205.42|203.02|0
1648479180000|2022-03-28 14:53:00|205.32|202.92|205.42|203.02|205.53|203.13|205.32|202.92|0
1648479190000|2022-03-28 14:53:10|205.53|203.13|205.42|203.02|205.53|203.13|205.42|203.02|0
1648479200000|2022-03-28 14:53:20|205.64|203.24|205.74|203.34|205.85|203.45|205.64|203.24|0
1648479210000|2022-03-28 14:53:30|205.64|203.24|205.96|203.56|205.96|203.56|205.64|203.24|0
1648479220000|2022-03-28 14:53:40|206.06|203.66|206.33|203.93|206.33|203.93|206.06|203.66|0
1648479230000|2022-03-28 14:53:50|206.38|203.98|206.7|204.3|206.7|204.3|206.38|203.98|0
1648479240000|2022-03-28 14:54:00|206.38|203.98|206.28|203.88|206.38|203.98|206.17|203.77|0
1648479250000|2022-03-28 14:54:10|205.85|203.45|205.74|203.34|205.96|203.56|205.74|203.34|0
1648479260000|2022-03-28 14:54:20|205.42|203.02|205.64|203.24|205.74|203.34|205.42|203.02|0
1648479270000|2022-03-28 14:54:30|206.06|203.66|205.85|203.45|206.06|203.66|205.85|203.45|0
1648479280000|2022-03-28 14:54:40|205.96|203.56|206.17|203.77|206.17|203.77|205.96|203.56|0
1648479290000|2022-03-28 14:54:50|206.06|203.66|206.17|203.77|206.17|203.77|206.06|203.66|0
1648479300000|2022-03-28 14:55:00|206.28|203.88|206.17|203.77|206.38|203.98|206.17|203.77|0
1648479310000|2022-03-28 14:55:10|206.28|203.88|206.49|204.09|206.49|204.09|206.28|203.88|0
1648479320000|2022-03-28 14:55:20|206.6|204.2|206.54|204.14|206.6|204.2|206.49|204.09|0
1648479330000|2022-03-28 14:55:30|206.43|204.03|206.38|203.98|206.43|204.03|206.33|203.93|0
1648479340000|2022-03-28 14:55:40|206.28|203.88|206.28|203.88|206.28|203.88|206.17|203.77|0
1648479350000|2022-03-28 14:55:50|206.49|204.09|206.38|203.98|206.49|204.09|206.33|203.93|0
1648479360000|2022-03-28 14:56:00|206.54|204.14|206.27|203.87|206.54|204.14|206.27|203.87|0
1648479370000|2022-03-28 14:56:10|206.17|203.77|206.01|203.61|206.27|203.87|206.01|203.61|0
1648479380000|2022-03-28 14:56:20|205.96|203.56|205.85|203.45|206.06|203.66|205.85|203.45|0
1648479390000|2022-03-28 14:56:30|205.74|203.34|206.06|203.66|206.06|203.66|205.74|203.34|0
1648479400000|2022-03-28 14:56:40|206.17|203.77|206.17|203.77|206.17|203.77|206.06|203.66|0
1648479410000|2022-03-28 14:56:50|206.06|203.66|205.95|203.55|206.06|203.66|205.85|203.45|0
1648479420000|2022-03-28 14:57:00|206.06|203.66|205.85|203.45|206.17|203.77|205.85|203.45|0
1648479430000|2022-03-28 14:57:10|205.9|203.5|206.06|203.66|206.17|203.77|205.9|203.5|0
1648479440000|2022-03-28 14:57:20|206.17|203.77|206.17|203.77|206.22|203.82|206.17|203.77|0
1648479450000|2022-03-28 14:57:30|206.38|203.98|206.17|203.77|206.38|203.98|206.17|203.77|0
1648479460000|2022-03-28 14:57:40|206.27|203.87|206.11|203.71|206.27|203.87|206.11|203.71|0
1648479470000|2022-03-28 14:57:50|206.33|203.93|206.17|203.77|206.33|203.93|206.17|203.77|0
1648479480000|2022-03-28 14:58:00|205.95|203.55|206.17|203.77|206.17|203.77|205.95|203.55|0
1648479490000|2022-03-28 14:58:10|206.38|203.98|206.38|203.98|206.38|203.98|206.27|203.87|0
1648479500000|2022-03-28 14:58:20|206.27|203.87|206.49|204.09|206.49|204.09|206.27|203.87|0
1648479510000|2022-03-28 14:58:30|206.59|204.19|206.49|204.09|206.59|204.19|206.49|204.09|0
1648479520000|2022-03-28 14:58:40|206.59|204.19|206.38|203.98|206.59|204.19|206.38|203.98|0
1648479530000|2022-03-28 14:58:50|206.54|204.14|206.59|204.19|206.59|204.19|206.54|204.14|0
1648479540000|2022-03-28 14:59:00|206.38|203.98|206.27|203.87|206.49|204.09|206.27|203.87|0
1648479550000|2022-03-28 14:59:10|206.06|203.66|206.49|204.09|206.49|204.09|206.06|203.66|0
1648479560000|2022-03-28 14:59:20|206.27|203.87|206.27|203.87|206.27|203.87|206.22|203.82|0
1648479570000|2022-03-28 14:59:30|206.38|203.98|206.38|203.98|206.49|204.09|206.38|203.98|0
1648479580000|2022-03-28 14:59:40|206.49|204.09|206.17|203.77|206.49|204.09|206.17|203.77|0
1648479590000|2022-03-28 14:59:50|206.06|203.66|206.27|203.87|206.27|203.87|206.06|203.66|0
1648479600000|2022-03-28 15:00:00|206.59|204.19|206.17|203.77|207.02|204.62|206.17|203.77|0
1648479610000|2022-03-28 15:00:10|205.95|203.55|205.26|202.86|205.95|203.55|205.26|202.86|0
1648479620000|2022-03-28 15:00:20|205.21|202.81|205.63|203.23|205.63|203.23|205.21|202.81|0
1648479630000|2022-03-28 15:00:30|205.9|203.5|206.49|204.09|206.49|204.09|205.9|203.5|0
1648479640000|2022-03-28 15:00:40|206.43|204.03|206.7|204.3|206.7|204.3|206.38|203.98|0
1648479650000|2022-03-28 15:00:50|206.59|204.19|206.7|204.3|206.81|204.41|206.59|204.19|0
1648479660000|2022-03-28 15:01:00|206.91|204.51|206.75|204.35|206.91|204.51|206.75|204.35|0
1648479670000|2022-03-28 15:01:10|206.81|204.41|207.02|204.62|207.13|204.73|206.81|204.41|0
1648479680000|2022-03-28 15:01:20|206.81|204.41|206.06|203.66|206.81|204.41|206.06|203.66|0
1648479690000|2022-03-28 15:01:30|205.53|203.13|202.45|200.05|205.53|203.13|202.35|199.95|0
1648479700000|2022-03-28 15:01:40|201.72|199.32|201.72|199.32|201.72|199.32|201.4|199|0
1648479710000|2022-03-28 15:01:50|202.35|199.95|203.62|201.22|203.62|201.22|202.35|199.95|0
1648479720000|2022-03-28 15:02:00|204.36|201.96|201.93|199.53|204.36|201.96|201.93|199.53|0
1648479730000|2022-03-28 15:02:10|201.61|199.21|201.51|199.11|201.93|199.53|201.3|198.9|0
1648479740000|2022-03-28 15:02:20|202.35|199.95|202.45|200.05|202.51|200.11|202.35|199.95|0
1648479750000|2022-03-28 15:02:30|202.77|200.37|202.77|200.37|202.88|200.48|202.77|200.37|0
1648479760000|2022-03-28 15:02:40|203.83|201.43|204.46|202.06|204.46|202.06|203.83|201.43|0
1648479770000|2022-03-28 15:02:50|204.04|201.64|203.72|201.32|204.04|201.64|203.72|201.32|0
1648479780000|2022-03-28 15:03:00|203.62|201.22|204.15|201.75|204.15|201.75|203.62|201.22|0
1648479790000|2022-03-28 15:03:10|203.88|201.48|204.25|201.85|204.25|201.85|203.88|201.48|0
1648479800000|2022-03-28 15:03:20|204.15|201.75|204.04|201.64|204.15|201.75|203.4|201|0
1648479810000|2022-03-28 15:03:30|204.2|201.8|204.15|201.75|204.25|201.85|204.15|201.75|0
1648479820000|2022-03-28 15:03:40|203.4|201|203.19|200.79|203.72|201.32|203.19|200.79|0
1648479830000|2022-03-28 15:03:50|203.51|201.11|203.19|200.79|203.51|201.11|203.19|200.79|0
1648479840000|2022-03-28 15:04:00|202.98|200.58|202.77|200.37|202.98|200.58|202.77|200.37|0
1648479850000|2022-03-28 15:04:10|202.61|200.21|202.88|200.48|202.88|200.48|202.61|200.21|0
1648479860000|2022-03-28 15:04:20|203.09|200.69|202.88|200.48|203.09|200.69|202.61|200.21|0
1648479870000|2022-03-28 15:04:30|202.98|200.58|203.09|200.69|203.19|200.79|202.88|200.48|0
1648479880000|2022-03-28 15:04:40|202.93|200.53|202.98|200.58|203.09|200.69|202.93|200.53|0
1648479890000|2022-03-28 15:04:50|203.09|200.69|203.19|200.79|203.4|201|203.03|200.63|0
1648479900000|2022-03-28 15:05:00|203.09|200.69|202.45|200.05|203.09|200.69|202.45|200.05|0
1648479910000|2022-03-28 15:05:10|202.66|200.26|202.93|200.53|202.93|200.53|202.66|200.26|0
1648479920000|2022-03-28 15:05:20|202.77|200.37|202.93|200.53|202.98|200.58|202.66|200.26|0
1648479930000|2022-03-28 15:05:30|202.45|200.05|201.93|199.53|202.56|200.16|201.93|199.53|0
1648479940000|2022-03-28 15:05:40|202.03|199.63|201.61|199.21|202.03|199.63|201.61|199.21|0
1648479950000|2022-03-28 15:05:50|201.51|199.11|201.72|199.32|201.82|199.42|201.51|199.11|0
1648479960000|2022-03-28 15:06:00|201.93|199.53|201.93|199.53|201.93|199.53|201.93|199.53|0
1648479970000|2022-03-28 15:06:10|202.24|199.84|202.35|199.95|202.4|200|202.24|199.84|0
1648479980000|2022-03-28 15:06:20|202.56|200.16|202.29|199.89|202.56|200.16|202.29|199.89|0
1648479990000|2022-03-28 15:06:30|202.45|200.05|203.09|200.69|203.09|200.69|202.45|200.05|0
1648480000000|2022-03-28 15:06:40|202.82|200.42|202.61|200.21|202.87|200.47|202.61|200.21|0
1648480010000|2022-03-28 15:06:50|202.66|200.26|202.87|200.47|202.98|200.58|202.66|200.26|0
1648480020000|2022-03-28 15:07:00|203.09|200.69|203.09|200.69|203.51|201.11|203.09|200.69|0
1648480030000|2022-03-28 15:07:10|203.3|200.9|203.3|200.9|203.4|201|203.3|200.9|0
1648480040000|2022-03-28 15:07:20|203.19|200.79|203.3|200.9|203.3|200.9|203.19|200.79|0
1648480050000|2022-03-28 15:07:30|203.09|200.69|202.45|200.05|203.09|200.69|202.45|200.05|0
1648480060000|2022-03-28 15:07:40|202.56|200.16|202.14|199.74|202.56|200.16|202.03|199.63|0
1648480070000|2022-03-28 15:07:50|202.08|199.68|202.56|200.16|202.56|200.16|202.08|199.68|0
1648480080000|2022-03-28 15:08:00|202.77|200.37|202.77|200.37|202.87|200.47|202.71|200.31|0
1648480090000|2022-03-28 15:08:10|202.98|200.58|202.87|200.47|202.98|200.58|202.77|200.37|0
1648480100000|2022-03-28 15:08:20|203.09|200.69|203.19|200.79|203.19|200.79|202.92|200.52|0
1648480110000|2022-03-28 15:08:30|203.09|200.69|202.5|200.1|203.09|200.69|202.24|199.84|0
1648480120000|2022-03-28 15:08:40|202.45|200.05|202.5|200.1|202.77|200.37|202.45|200.05|0
1648480130000|2022-03-28 15:08:50|202.77|200.37|202.77|200.37|203.09|200.69|202.77|200.37|0
1648480140000|2022-03-28 15:09:00|202.45|200.05|202.35|199.95|202.45|200.05|202.29|199.89|0
1648480150000|2022-03-28 15:09:10|202.08|199.68|202.45|200.05|202.45|200.05|202.08|199.68|0
1648480160000|2022-03-28 15:09:20|202.77|200.37|202.71|200.31|202.87|200.47|202.71|200.31|0
1648480170000|2022-03-28 15:09:30|202.77|200.37|202.87|200.47|202.98|200.58|202.77|200.37|0
1648480180000|2022-03-28 15:09:40|202.98|200.58|203.03|200.63|203.03|200.63|202.87|200.47|0
1648480190000|2022-03-28 15:09:50|203.08|200.68|202.98|200.58|203.08|200.68|202.87|200.47|0
1648480200000|2022-03-28 15:10:00|203.3|200.9|202.77|200.37|203.3|200.9|202.77|200.37|0
1648480210000|2022-03-28 15:10:10|202.66|200.26|202.98|200.58|202.98|200.58|202.66|200.26|0
1648480220000|2022-03-28 15:10:20|203.08|200.68|203.03|200.63|203.08|200.68|202.98|200.58|0
1648480230000|2022-03-28 15:10:30|203.08|200.68|203.51|201.11|203.51|201.11|203.08|200.68|0
1648480240000|2022-03-28 15:10:40|203.61|201.21|203.83|201.43|203.83|201.43|203.51|201.11|0
1648480250000|2022-03-28 15:10:50|203.72|201.32|203.51|201.11|203.72|201.32|203.4|201|0
1648480260000|2022-03-28 15:11:00|203.72|201.32|203.72|201.32|203.72|201.32|203.51|201.11|0
1648480270000|2022-03-28 15:11:10|203.66|201.26|203.82|201.42|203.82|201.42|203.66|201.26|0
1648480280000|2022-03-28 15:11:20|203.72|201.32|203.82|201.42|203.82|201.42|203.72|201.32|0
1648480290000|2022-03-28 15:11:30|203.93|201.53|204.25|201.85|204.25|201.85|203.93|201.53|0
1648480300000|2022-03-28 15:11:40|204.35|201.95|204.46|202.06|204.57|202.17|204.35|201.95|0
1648480310000|2022-03-28 15:11:50|204.14|201.74|204.25|201.85|204.46|202.06|204.14|201.74|0
1648480320000|2022-03-28 15:12:00|204.19|201.79|203.93|201.53|204.25|201.85|203.93|201.53|0
1648480330000|2022-03-28 15:12:10|204.25|201.85|204.14|201.74|204.25|201.85|204.14|201.74|0
1648480340000|2022-03-28 15:12:20|203.72|201.32|203.93|201.53|203.93|201.53|203.72|201.32|0
1648480350000|2022-03-28 15:12:30|203.77|201.37|203.61|201.21|203.82|201.42|203.61|201.21|0
1648480360000|2022-03-28 15:12:40|203.45|201.05|203.61|201.21|203.72|201.32|203.45|201.05|0
1648480370000|2022-03-28 15:12:50|204.04|201.64|204.04|201.64|204.04|201.64|203.93|201.53|0
1648480380000|2022-03-28 15:13:00|203.82|201.42|204.04|201.64|204.04|201.64|203.82|201.42|0
1648480390000|2022-03-28 15:13:10|204.35|201.95|204.35|201.95|204.35|201.95|204.25|201.85|0
1648480400000|2022-03-28 15:13:20|204.25|201.85|204.35|201.95|204.46|202.06|204.25|201.85|0
1648480410000|2022-03-28 15:13:30|204.46|202.06|204.25|201.85|204.51|202.11|204.25|201.85|0
1648480420000|2022-03-28 15:13:40|204.35|201.95|204.35|201.95|204.35|201.95|204.35|201.95|0
1648480430000|2022-03-28 15:13:50|204.14|201.74|204.46|202.06|204.46|202.06|204.14|201.74|0
1648480440000|2022-03-28 15:14:00|204.35|201.95|204.46|202.06|204.46|202.06|204.35|201.95|0
1648480450000|2022-03-28 15:14:10|204.4|202|204.3|201.9|204.57|202.17|204.3|201.9|0
1648480460000|2022-03-28 15:14:20|204.25|201.85|204.46|202.06|204.46|202.06|204.19|201.79|0
1648480470000|2022-03-28 15:14:30|204.51|202.11|204.46|202.06|204.51|202.11|204.46|202.06|0
1648480480000|2022-03-28 15:14:40|204.35|201.95|204.46|202.06|204.46|202.06|204.35|201.95|0
1648480490000|2022-03-28 15:14:50|204.57|202.17|204.46|202.06|204.57|202.17|204.4|202|0
1648480500000|2022-03-28 15:15:00|204.35|201.95|204.62|202.22|204.62|202.22|204.35|201.95|0
1648480510000|2022-03-28 15:15:10|204.67|202.27|204.67|202.27|204.67|202.27|204.35|201.95|0
1648480520000|2022-03-28 15:15:20|204.46|202.06|204.19|201.79|204.46|202.06|204.04|201.64|0
1648480530000|2022-03-28 15:15:30|204.25|201.85|204.46|202.06|204.57|202.17|204.25|201.85|0
1648480540000|2022-03-28 15:15:40|204.51|202.11|204.67|202.27|204.67|202.27|204.46|202.06|0
1648480550000|2022-03-28 15:15:50|204.78|202.38|204.57|202.17|204.78|202.38|204.46|202.06|0
1648480560000|2022-03-28 15:16:00|204.67|202.27|204.14|201.74|204.67|202.27|204.03|201.63|0
1648480570000|2022-03-28 15:16:10|204.25|201.85|204.25|201.85|204.25|201.85|204.14|201.74|0
1648480580000|2022-03-28 15:16:20|204.14|201.74|204.14|201.74|204.14|201.74|204.03|201.63|0
1648480590000|2022-03-28 15:16:30|204.03|201.63|203.93|201.53|204.03|201.63|203.82|201.42|0
1648480600000|2022-03-28 15:16:40|204.03|201.63|203.82|201.42|204.03|201.63|203.82|201.42|0
1648480610000|2022-03-28 15:16:50|203.77|201.37|203.72|201.32|203.77|201.37|203.72|201.32|0
1648480620000|2022-03-28 15:17:00|203.93|201.53|203.34|200.94|203.93|201.53|203.29|200.89|0
1648480630000|2022-03-28 15:17:10|203.4|201|203.4|201|203.61|201.21|203.4|201|0
1648480640000|2022-03-28 15:17:20|203.51|201.11|203.72|201.32|203.72|201.32|203.51|201.11|0
1648480650000|2022-03-28 15:17:30|203.61|201.21|203.93|201.53|203.93|201.53|203.61|201.21|0
1648480660000|2022-03-28 15:17:40|204.03|201.63|204.25|201.85|204.25|201.85|204.03|201.63|0
1648480670000|2022-03-28 15:17:50|204.14|201.74|204.19|201.79|204.25|201.85|204.14|201.74|0
1648480680000|2022-03-28 15:18:00|204.14|201.74|203.82|201.42|204.25|201.85|203.82|201.42|0
1648480690000|2022-03-28 15:18:10|203.72|201.32|203.72|201.32|203.72|201.32|203.61|201.21|0
1648480700000|2022-03-28 15:18:20|203.61|201.21|203.72|201.32|203.72|201.32|203.61|201.21|0
1648480710000|2022-03-28 15:18:30|203.61|201.21|203.72|201.32|203.82|201.42|203.61|201.21|0
1648480720000|2022-03-28 15:18:40|203.82|201.42|203.77|201.37|203.82|201.42|203.61|201.21|0
1648480730000|2022-03-28 15:18:50|203.72|201.32|204.08|201.68|204.14|201.74|203.72|201.32|0
1648480740000|2022-03-28 15:19:00|204.03|201.63|203.82|201.42|204.03|201.63|203.72|201.32|0
1648480750000|2022-03-28 15:19:10|203.77|201.37|204.14|201.74|204.14|201.74|203.77|201.37|0
1648480760000|2022-03-28 15:19:20|204.03|201.63|204.03|201.63|204.03|201.63|204.03|201.63|0
1648480770000|2022-03-28 15:19:30|203.98|201.58|203.93|201.53|204.03|201.63|203.93|201.53|0
1648480780000|2022-03-28 15:19:40|204.19|201.79|204.35|201.95|204.35|201.95|204.19|201.79|0
1648480790000|2022-03-28 15:19:50|204.25|201.85|204.46|202.06|204.46|202.06|204.25|201.85|0
1648480800000|2022-03-28 15:20:00|204.56|202.16|204.25|201.85|204.67|202.27|204.25|201.85|0
1648480810000|2022-03-28 15:20:10|204.35|201.95|203.72|201.32|204.35|201.95|203.72|201.32|0
1648480820000|2022-03-28 15:20:20|203.93|201.53|204.03|201.63|204.03|201.63|203.82|201.42|0
1648480830000|2022-03-28 15:20:30|204.08|201.68|204.56|202.16|204.56|202.16|204.08|201.68|0
1648480840000|2022-03-28 15:20:40|204.35|201.95|204.14|201.74|204.35|201.95|204.14|201.74|0
1648480850000|2022-03-28 15:20:50|203.98|201.58|204.03|201.63|204.03|201.63|203.93|201.53|0
1648480860000|2022-03-28 15:21:00|204.14|201.74|204.25|201.85|204.25|201.85|204.14|201.74|0
1648480870000|2022-03-28 15:21:10|204.35|201.95|204.3|201.9|204.35|201.95|204.24|201.84|0
1648480880000|2022-03-28 15:21:20|204.24|201.84|204.3|201.9|204.35|201.95|204.24|201.84|0
1648480890000|2022-03-28 15:21:30|204.35|201.95|204.03|201.63|204.35|201.95|203.82|201.42|0
1648480900000|2022-03-28 15:21:40|204.14|201.74|204.14|201.74|204.24|201.84|204.14|201.74|0
1648480910000|2022-03-28 15:21:50|204.24|201.84|203.61|201.21|204.24|201.84|203.61|201.21|0
1648480920000|2022-03-28 15:22:00|203.93|201.53|203.82|201.42|203.93|201.53|203.82|201.42|0
1648480930000|2022-03-28 15:22:10|204.03|201.63|204.24|201.84|204.24|201.84|204.03|201.63|0
1648480940000|2022-03-28 15:22:20|204.14|201.74|203.82|201.42|204.14|201.74|203.82|201.42|0
1648480950000|2022-03-28 15:22:30|203.71|201.31|203.82|201.42|203.82|201.42|203.71|201.31|0
1648480960000|2022-03-28 15:22:40|203.71|201.31|203.61|201.21|203.71|201.31|203.61|201.21|0
1648480970000|2022-03-28 15:22:50|203.5|201.1|203.4|201|203.5|201.1|203.4|201|0
1648480980000|2022-03-28 15:23:00|203.19|200.79|203.08|200.68|203.29|200.89|203.08|200.68|0
1648480990000|2022-03-28 15:23:10|202.76|200.36|202.66|200.26|202.76|200.36|202.66|200.26|0
1648481000000|2022-03-28 15:23:20|202.76|200.36|202.76|200.36|202.76|200.36|202.66|200.26|0
1648481010000|2022-03-28 15:23:30|202.66|200.26|202.97|200.57|202.97|200.57|202.66|200.26|0
1648481020000|2022-03-28 15:23:40|203.08|200.68|203.34|200.94|203.34|200.94|203.08|200.68|0
1648481030000|2022-03-28 15:23:50|202.66|200.26|202.97|200.57|202.97|200.57|202.66|200.26|0
1648481040000|2022-03-28 15:24:00|203.02|200.62|202.87|200.47|203.02|200.62|202.66|200.26|0
1648481050000|2022-03-28 15:24:10|202.76|200.36|202.87|200.47|202.97|200.57|202.76|200.36|0
1648481060000|2022-03-28 15:24:20|202.97|200.57|203.19|200.79|203.19|200.79|202.97|200.57|0
1648481070000|2022-03-28 15:24:30|203.08|200.68|202.66|200.26|203.08|200.68|202.66|200.26|0
1648481080000|2022-03-28 15:24:40|202.55|200.15|202.71|200.31|202.71|200.31|202.55|200.15|0
1648481090000|2022-03-28 15:24:50|202.76|200.36|202.87|200.47|202.87|200.47|202.76|200.36|0
1648481100000|2022-03-28 15:25:00|202.66|200.26|202.66|200.26|202.66|200.26|202.66|200.26|0
1648481110000|2022-03-28 15:25:10|202.55|200.15|202.55|200.15|202.55|200.15|202.55|200.15|0
1648481120000|2022-03-28 15:25:20|202.66|200.26|202.76|200.36|202.76|200.36|202.66|200.26|0
1648481130000|2022-03-28 15:25:30|202.55|200.15|202.29|199.89|202.55|200.15|202.02|199.62|0
1648481140000|2022-03-28 15:25:40|202.24|199.84|201.81|199.41|202.34|199.94|201.81|199.41|0
1648481150000|2022-03-28 15:25:50|201.29|198.89|200.55|198.15|201.29|198.89|200.55|198.15|0
1648481160000|2022-03-28 15:26:00|200.76|198.36|200.66|198.26|200.76|198.36|200.66|198.26|0
1648481170000|2022-03-28 15:26:10|200.55|198.15|200.87|198.47|200.87|198.47|200.55|198.15|0
1648481180000|2022-03-28 15:26:20|200.92|198.52|201.5|199.1|201.5|199.1|200.92|198.52|0
1648481190000|2022-03-28 15:26:30|201.6|199.2|201.18|198.78|201.6|199.2|201.18|198.78|0
1648481200000|2022-03-28 15:26:40|201.6|199.2|201.71|199.31|201.71|199.31|201.6|199.2|0
1648481210000|2022-03-28 15:26:50|201.81|199.41|202.13|199.73|202.13|199.73|201.81|199.41|0
1648481220000|2022-03-28 15:27:00|202.02|199.62|202.13|199.73|202.13|199.73|202.02|199.62|0
1648481230000|2022-03-28 15:27:10|202.34|199.94|202.34|199.94|202.34|199.94|202.23|199.83|0
1648481240000|2022-03-28 15:27:20|202.23|199.83|202.23|199.83|202.34|199.94|202.23|199.83|0
1648481250000|2022-03-28 15:27:30|202.13|199.73|202.45|200.05|202.45|200.05|202.13|199.73|0
1648481260000|2022-03-28 15:27:40|202.34|199.94|202.34|199.94|202.55|200.15|202.34|199.94|0
1648481270000|2022-03-28 15:27:50|202.23|199.83|202.45|200.05|202.45|200.05|202.23|199.83|0
1648481280000|2022-03-28 15:28:00|202.55|200.15|202.87|200.47|202.87|200.47|202.55|200.15|0
1648481290000|2022-03-28 15:28:10|202.66|200.26|202.66|200.26|202.66|200.26|202.55|200.15|0
1648481300000|2022-03-28 15:28:20|202.13|199.73|202.44|200.04|202.44|200.04|202.02|199.62|0
1648481310000|2022-03-28 15:28:30|202.55|200.15|202.34|199.94|202.55|200.15|202.28|199.88|0
1648481320000|2022-03-28 15:28:40|202.66|200.26|202.34|199.94|202.66|200.26|202.34|199.94|0
1648481330000|2022-03-28 15:28:50|202.23|199.83|202.34|199.94|202.34|199.94|202.23|199.83|0
1648481340000|2022-03-28 15:29:00|202.13|199.73|202.13|199.73|202.13|199.73|201.81|199.41|0
1648481350000|2022-03-28 15:29:10|202.02|199.62|201.97|199.57|202.02|199.62|201.97|199.57|0
1648481360000|2022-03-28 15:29:20|201.92|199.52|202.02|199.62|202.23|199.83|201.92|199.52|0
1648481370000|2022-03-28 15:29:30|201.92|199.52|202.23|199.83|202.23|199.83|201.92|199.52|0
1648481380000|2022-03-28 15:29:40|202.34|199.94|202.66|200.26|202.66|200.26|202.34|199.94|0
1648481390000|2022-03-28 15:29:50|202.76|200.36|202.71|200.31|202.81|200.41|202.71|200.31|0
1648481400000|2022-03-28 15:30:00|202.92|200.52|202.76|200.36|202.92|200.52|202.55|200.15|0
1648481410000|2022-03-28 15:30:10|202.81|200.41|202.76|200.36|202.87|200.47|202.76|200.36|0
1648481420000|2022-03-28 15:30:20|202.66|200.26|202.87|200.47|202.87|200.47|202.66|200.26|0
1648481430000|2022-03-28 15:30:30|202.97|200.57|202.55|200.15|202.97|200.57|202.55|200.15|0
1648481440000|2022-03-28 15:30:40|202.44|200.04|202.23|199.83|202.44|200.04|202.23|199.83|0
1648481450000|2022-03-28 15:30:50|202.55|200.15|202.44|200.04|202.55|200.15|202.44|200.04|0
1648481460000|2022-03-28 15:31:00|202.34|199.94|202.34|199.94|202.44|200.04|202.23|199.83|0
1648481470000|2022-03-28 15:31:10|202.13|199.73|201.71|199.31|202.13|199.73|201.71|199.31|0
1648481480000|2022-03-28 15:31:20|201.92|199.52|201.97|199.57|201.97|199.57|201.81|199.41|0
1648481490000|2022-03-28 15:31:30|202.13|199.73|201.65|199.25|202.13|199.73|201.5|199.1|0
1648481500000|2022-03-28 15:31:40|201.6|199.2|201.86|199.46|201.86|199.46|201.6|199.2|0
1648481510000|2022-03-28 15:31:50|201.81|199.41|201.81|199.41|201.81|199.41|201.71|199.31|0
1648481520000|2022-03-28 15:32:00|201.71|199.31|200.24|197.84|201.71|199.31|200.24|197.84|0
1648481530000|2022-03-28 15:32:10|200.39|197.99|200.6|198.2|200.6|198.2|200.39|197.99|0
1648481540000|2022-03-28 15:32:20|200.66|198.26|201.39|198.99|201.39|198.99|200.66|198.26|0
1648481550000|2022-03-28 15:32:30|201.29|198.89|201.6|199.2|201.6|199.2|201.29|198.89|0
1648481560000|2022-03-28 15:32:40|201.44|199.04|201.55|199.15|201.55|199.15|201.39|198.99|0
1648481570000|2022-03-28 15:32:50|201.5|199.1|201.23|198.83|201.5|199.1|201.23|198.83|0
1648481580000|2022-03-28 15:33:00|201.08|198.68|201.29|198.89|201.29|198.89|201.08|198.68|0
1648481590000|2022-03-28 15:33:10|201.02|198.62|200.66|198.26|201.02|198.62|200.66|198.26|0
1648481600000|2022-03-28 15:33:20|200.55|198.15|199.92|197.52|200.55|198.15|199.92|197.52|0
1648481610000|2022-03-28 15:33:30|199.71|197.31|199.71|197.31|199.71|197.31|199.3|196.9|0
1648481620000|2022-03-28 15:33:40|199.61|197.21|199.71|197.31|199.82|197.42|199.61|197.21|0
1648481630000|2022-03-28 15:33:50|199.92|197.52|199.82|197.42|199.92|197.52|199.82|197.42|0
1648481640000|2022-03-28 15:34:00|199.87|197.47|200.13|197.73|200.13|197.73|199.87|197.47|0
1648481650000|2022-03-28 15:34:10|200.34|197.94|200.13|197.73|200.34|197.94|200.13|197.73|0
1648481660000|2022-03-28 15:34:20|199.92|197.52|200.13|197.73|200.13|197.73|199.92|197.52|0
1648481670000|2022-03-28 15:34:30|200.24|197.84|200.03|197.63|200.24|197.84|200.03|197.63|0
1648481680000|2022-03-28 15:34:40|199.92|197.52|200.08|197.68|200.08|197.68|199.92|197.52|0
1648481690000|2022-03-28 15:34:50|200.13|197.73|199.92|197.52|200.13|197.73|199.82|197.42|0
1648481700000|2022-03-28 15:35:00|199.5|197.1|199.03|196.63|199.5|197.1|198.98|196.58|0
1648481710000|2022-03-28 15:35:10|198.93|196.53|199.09|196.69|199.09|196.69|198.77|196.37|0
1648481720000|2022-03-28 15:35:20|199.19|196.79|199.09|196.69|199.19|196.79|198.98|196.58|0
1648481730000|2022-03-28 15:35:30|198.88|196.48|199.09|196.69|199.09|196.69|198.88|196.48|0
1648481740000|2022-03-28 15:35:40|198.82|196.42|198.77|196.37|198.82|196.42|198.67|196.27|0
1648481750000|2022-03-28 15:35:50|198.67|196.27|198.67|196.27|198.67|196.27|198.67|196.27|0
1648481760000|2022-03-28 15:36:00|198.46|196.06|198.04|195.64|198.46|196.06|198.04|195.64|0
1648481770000|2022-03-28 15:36:10|198.25|195.85|197.73|195.33|198.41|196.01|197.73|195.33|0
1648481780000|2022-03-28 15:36:20|197.99|195.59|197.84|195.44|197.99|195.59|197.84|195.44|0
1648481790000|2022-03-28 15:36:30|197.73|195.33|197.32|194.92|197.73|195.33|197.32|194.92|0
1648481800000|2022-03-28 15:36:40|197.21|194.81|197.42|195.02|197.42|195.02|197.21|194.81|0
1648481810000|2022-03-28 15:36:50|197.52|195.12|197.52|195.12|197.63|195.23|197.52|195.12|0
1648481820000|2022-03-28 15:37:00|197.63|195.23|197.52|195.12|197.68|195.28|197.52|195.12|0
1648481830000|2022-03-28 15:37:10|197.84|195.44|197.63|195.23|197.94|195.54|197.63|195.23|0
1648481840000|2022-03-28 15:37:20|197.32|194.92|197.52|195.12|197.52|195.12|197.32|194.92|0
1648481850000|2022-03-28 15:37:30|197.63|195.23|197.84|195.44|197.84|195.44|197.63|195.23|0
1648481860000|2022-03-28 15:37:40|198.04|195.64|197.94|195.54|198.04|195.64|197.94|195.54|0
1648481870000|2022-03-28 15:37:50|198.15|195.75|198.2|195.8|198.2|195.8|198.04|195.64|0
1648481880000|2022-03-28 15:38:00|198.15|195.75|198.25|195.85|198.36|195.96|198.04|195.64|0
1648481890000|2022-03-28 15:38:10|197.94|195.54|198.15|195.75|198.15|195.75|197.94|195.54|0
1648481900000|2022-03-28 15:38:20|198.09|195.69|198.25|195.85|198.25|195.85|198.09|195.69|0
1648481910000|2022-03-28 15:38:30|198.2|195.8|198.35|195.95|198.35|195.95|198.04|195.64|0
1648481920000|2022-03-28 15:38:40|198.15|195.75|198.35|195.95|198.35|195.95|198.15|195.75|0
1648481930000|2022-03-28 15:38:50|198.56|196.16|198.67|196.27|198.77|196.37|198.56|196.16|0
1648481940000|2022-03-28 15:39:00|198.77|196.37|198.56|196.16|198.77|196.37|198.56|196.16|0
1648481950000|2022-03-28 15:39:10|198.35|195.95|198.46|196.06|198.46|196.06|198.35|195.95|0
1648481960000|2022-03-28 15:39:20|198.35|195.95|197.83|195.43|198.35|195.95|197.83|195.43|0
1648481970000|2022-03-28 15:39:30|197.78|195.38|197.83|195.43|197.83|195.43|197.73|195.33|0
1648481980000|2022-03-28 15:39:40|198.15|195.75|197.94|195.54|198.15|195.75|197.83|195.43|0
1648481990000|2022-03-28 15:39:50|197.83|195.43|197.78|195.38|197.83|195.43|197.73|195.33|0
1648482000000|2022-03-28 15:40:00|197.94|195.54|197.94|195.54|198.04|195.64|197.94|195.54|0
1648482010000|2022-03-28 15:40:10|197.73|195.33|197.94|195.54|197.94|195.54|197.73|195.33|0
1648482020000|2022-03-28 15:40:20|198.04|195.64|197.63|195.23|198.04|195.64|197.63|195.23|0
1648482040000|2022-03-28 15:40:40|197.73|195.33|197.52|195.12|197.73|195.33|197.52|195.12|0
1648482050000|2022-03-28 15:40:50|197.63|195.23|197.94|195.54|197.94|195.54|197.63|195.23|0
1648482060000|2022-03-28 15:41:00|198.04|195.64|197.73|195.33|198.04|195.64|197.73|195.33|0
1648482070000|2022-03-28 15:41:10|197.63|195.23|197.57|195.17|197.73|195.33|197.57|195.17|0
1648482080000|2022-03-28 15:41:20|197.52|195.12|197.63|195.23|197.63|195.23|197.52|195.12|0
1648482090000|2022-03-28 15:41:30|197.68|195.28|197.94|195.54|197.94|195.54|197.63|195.23|0
1648482100000|2022-03-28 15:41:40|197.99|195.59|198.15|195.75|198.15|195.75|197.94|195.54|0
1648482110000|2022-03-28 15:41:50|198.25|195.85|198.25|195.85|198.35|195.95|198.25|195.85|0
1648482120000|2022-03-28 15:42:00|198.15|195.75|198.56|196.16|198.56|196.16|198.15|195.75|0
1648482130000|2022-03-28 15:42:10|198.46|196.06|198.25|195.85|198.56|196.16|198.25|195.85|0
1648482140000|2022-03-28 15:42:20|198.04|195.64|198.25|195.85|198.25|195.85|197.94|195.54|0
1648482150000|2022-03-28 15:42:30|198.46|196.06|198.35|195.95|198.46|196.06|198.35|195.95|0
1648482160000|2022-03-28 15:42:40|198.25|195.85|198.56|196.16|198.56|196.16|198.25|195.85|0
1648482170000|2022-03-28 15:42:50|198.46|196.06|198.35|195.95|198.46|196.06|198.35|195.95|0
1648482180000|2022-03-28 15:43:00|198.46|196.06|198.77|196.37|198.77|196.37|198.46|196.06|0
1648482190000|2022-03-28 15:43:10|198.67|196.27|198.87|196.47|198.87|196.47|198.67|196.27|0
1648482200000|2022-03-28 15:43:20|198.77|196.37|198.82|196.42|198.82|196.42|198.77|196.37|0
1648482210000|2022-03-28 15:43:30|198.77|196.37|198.77|196.37|198.87|196.47|198.67|196.27|0
1648482220000|2022-03-28 15:43:40|198.67|196.27|198.77|196.37|198.77|196.37|198.67|196.27|0
1648482230000|2022-03-28 15:43:50|198.56|196.16|198.77|196.37|198.77|196.37|198.56|196.16|0
1648482240000|2022-03-28 15:44:00|198.56|196.16|198.67|196.27|198.67|196.27|198.35|195.95|0
1648482250000|2022-03-28 15:44:10|198.77|196.37|198.77|196.37|198.77|196.37|198.77|196.37|0
1648482260000|2022-03-28 15:44:20|198.72|196.32|198.77|196.37|198.77|196.37|198.67|196.27|0
1648482270000|2022-03-28 15:44:30|198.87|196.47|198.98|196.58|198.98|196.58|198.87|196.47|0
1648482280000|2022-03-28 15:44:40|199.08|196.68|198.98|196.58|199.19|196.79|198.98|196.58|0
1648482290000|2022-03-28 15:44:50|199.08|196.68|199.19|196.79|199.19|196.79|199.08|196.68|0
1648482300000|2022-03-28 15:45:00|198.87|196.47|198.56|196.16|198.98|196.58|198.56|196.16|0
1648482310000|2022-03-28 15:45:10|198.25|195.85|198.46|196.06|198.46|196.06|198.25|195.85|0
1648482320000|2022-03-28 15:45:20|198.35|195.95|198.14|195.74|198.35|195.95|198.14|195.74|0
1648482330000|2022-03-28 15:45:30|198.25|195.85|198.14|195.74|198.25|195.85|198.14|195.74|0
1648482340000|2022-03-28 15:45:40|198.04|195.64|198.04|195.64|198.04|195.64|197.94|195.54|0
1648482350000|2022-03-28 15:45:50|197.99|195.59|197.73|195.33|197.99|195.59|197.73|195.33|0
1648482360000|2022-03-28 15:46:00|197.67|195.27|197.52|195.12|197.67|195.27|197.42|195.02|0
1648482370000|2022-03-28 15:46:10|197.42|195.02|197.42|195.02|197.52|195.12|197.42|195.02|0
1648482380000|2022-03-28 15:46:20|197.05|194.65|196.79|194.39|197.05|194.65|196.69|194.29|0
1648482390000|2022-03-28 15:46:30|196.69|194.29|196.69|194.29|196.79|194.39|196.69|194.29|0
1648482400000|2022-03-28 15:46:40|196.79|194.39|196.69|194.29|197|194.6|196.69|194.29|0
1648482410000|2022-03-28 15:46:50|196.79|194.39|196.74|194.34|196.79|194.39|196.74|194.34|0
1648482420000|2022-03-28 15:47:00|196.9|194.5|196.9|194.5|197|194.6|196.9|194.5|0
1648482430000|2022-03-28 15:47:10|196.79|194.39|196.84|194.44|196.84|194.44|196.64|194.24|0
1648482440000|2022-03-28 15:47:20|196.79|194.39|196.79|194.39|196.9|194.5|196.79|194.39|0
1648482450000|2022-03-28 15:47:30|197.1|194.7|197.52|195.12|197.57|195.17|197.1|194.7|0
1648482460000|2022-03-28 15:47:40|197.42|195.02|197.1|194.7|197.42|195.02|197|194.6|0
1648482470000|2022-03-28 15:47:50|197.05|194.65|197.21|194.81|197.21|194.81|197.05|194.65|0
1648482480000|2022-03-28 15:48:00|197|194.6|196.9|194.5|197.1|194.7|196.9|194.5|0
1648482490000|2022-03-28 15:48:10|197|194.6|196.9|194.5|197.1|194.7|196.9|194.5|0
1648482500000|2022-03-28 15:48:20|196.74|194.34|196.79|194.39|196.79|194.39|196.74|194.34|0
1648482510000|2022-03-28 15:48:30|196.69|194.29|196.59|194.19|196.69|194.29|196.59|194.19|0
1648482520000|2022-03-28 15:48:40|196.38|193.98|196.17|193.77|196.38|193.98|196.17|193.77|0
1648482530000|2022-03-28 15:48:50|196.07|193.67|196.17|193.77|196.28|193.88|196.07|193.67|0
1648482540000|2022-03-28 15:49:00|196.33|193.93|196.28|193.88|196.38|193.98|196.28|193.88|0
1648482550000|2022-03-28 15:49:10|195.97|193.57|195.86|193.46|195.97|193.57|195.86|193.46|0
1648482560000|2022-03-28 15:49:20|195.97|193.57|195.97|193.57|196.07|193.67|195.97|193.57|0
1648482570000|2022-03-28 15:49:30|196.07|193.67|196.01|193.61|196.07|193.67|195.97|193.57|0
1648482580000|2022-03-28 15:49:40|195.97|193.57|194.93|192.53|195.97|193.57|194.93|192.53|0
1648482590000|2022-03-28 15:49:50|194.73|192.33|194.83|192.43|194.83|192.43|194.73|192.33|0
1648482600000|2022-03-28 15:50:00|194.62|192.22|194.32|191.92|194.62|192.22|194.32|191.92|0
1648482610000|2022-03-28 15:50:10|194.01|191.61|193.91|191.51|194.06|191.66|193.91|191.51|0
1648482620000|2022-03-28 15:50:20|194.11|191.71|194.01|191.61|194.11|191.71|194.01|191.61|0
1648482630000|2022-03-28 15:50:30|194.42|192.02|195.04|192.64|195.04|192.64|194.42|192.02|0
1648482640000|2022-03-28 15:50:40|195.14|192.74|195.24|192.84|195.35|192.95|195.14|192.74|0
1648482650000|2022-03-28 15:50:50|195.35|192.95|195.66|193.26|195.66|193.26|195.35|192.95|0
1648482660000|2022-03-28 15:51:00|195.55|193.15|195.55|193.15|195.55|193.15|195.24|192.84|0
1648482670000|2022-03-28 15:51:10|195.45|193.05|195.45|193.05|195.45|193.05|195.45|193.05|0
1648482680000|2022-03-28 15:51:20|195.76|193.36|195.76|193.36|195.76|193.36|195.76|193.36|0
1648482690000|2022-03-28 15:51:30|195.86|193.46|195.65|193.25|195.86|193.46|195.65|193.25|0
1648482700000|2022-03-28 15:51:40|195.76|193.36|195.76|193.36|195.86|193.46|195.76|193.36|0
1648482710000|2022-03-28 15:51:50|195.96|193.56|195.86|193.46|195.96|193.56|195.86|193.46|0
1648482720000|2022-03-28 15:52:00|196.17|193.77|195.76|193.36|196.17|193.77|195.76|193.36|0
1648482730000|2022-03-28 15:52:10|195.86|193.46|195.24|192.84|195.86|193.46|195.24|192.84|0
1648482740000|2022-03-28 15:52:20|195.14|192.74|195.45|193.05|195.45|193.05|195.14|192.74|0
1648482750000|2022-03-28 15:52:30|195.35|192.95|195.55|193.15|195.55|193.15|195.24|192.84|0
1648482760000|2022-03-28 15:52:40|195.65|193.25|195.65|193.25|195.81|193.41|195.55|193.15|0
1648482770000|2022-03-28 15:52:50|195.76|193.36|195.76|193.36|195.86|193.46|195.76|193.36|0
1648482780000|2022-03-28 15:53:00|195.65|193.25|195.55|193.15|195.76|193.36|195.55|193.15|0
1648482790000|2022-03-28 15:53:10|195.86|193.46|195.55|193.15|195.86|193.46|195.45|193.05|0
1648482800000|2022-03-28 15:53:20|195.14|192.74|195.14|192.74|195.34|192.94|195.14|192.74|0
1648482810000|2022-03-28 15:53:30|195.24|192.84|195.24|192.84|195.24|192.84|195.14|192.74|0
1648482820000|2022-03-28 15:53:40|195.14|192.74|194.93|192.53|195.14|192.74|194.93|192.53|0
1648482830000|2022-03-28 15:53:50|195.04|192.64|195.04|192.64|195.04|192.64|194.98|192.58|0
1648482840000|2022-03-28 15:54:00|194.93|192.53|194.73|192.33|194.93|192.53|194.73|192.33|0
1648482850000|2022-03-28 15:54:10|194.62|192.22|194.31|191.91|194.62|192.22|194.31|191.91|0
1648482860000|2022-03-28 15:54:20|194.21|191.81|194.42|192.02|194.52|192.12|194.21|191.81|0
1648482870000|2022-03-28 15:54:30|194.52|192.12|195.24|192.84|195.24|192.84|194.52|192.12|0
1648482880000|2022-03-28 15:54:40|195.14|192.74|195.14|192.74|195.24|192.84|195.14|192.74|0
1648482890000|2022-03-28 15:54:50|195.24|192.84|195.14|192.74|195.34|192.94|195.14|192.74|0
1648482900000|2022-03-28 15:55:00|195.24|192.84|194.62|192.22|195.24|192.84|191.63|189.23|0
1648482910000|2022-03-28 15:55:10|194.73|192.33|194.93|192.53|194.93|192.53|194.73|192.33|0
1648482920000|2022-03-28 15:55:20|194.83|192.43|194.88|192.48|195.14|192.74|194.83|192.43|0
1648482930000|2022-03-28 15:55:30|194.93|192.53|195.34|192.94|195.34|192.94|194.93|192.53|0
1648482940000|2022-03-28 15:55:40|195.45|193.05|195.34|192.94|195.55|193.15|195.34|192.94|0
1648482950000|2022-03-28 15:55:50|195.14|192.74|195.24|192.84|195.24|192.84|195.14|192.74|0
1648482960000|2022-03-28 15:56:00|195.34|192.94|195.03|192.63|195.34|192.94|195.03|192.63|0
1648482970000|2022-03-28 15:56:10|195.14|192.74|195.03|192.63|195.14|192.74|195.03|192.63|0
1648482980000|2022-03-28 15:56:20|195.14|192.74|194.93|192.53|195.14|192.74|194.93|192.53|0
1648482990000|2022-03-28 15:56:30|195.03|192.63|195.14|192.74|195.24|192.84|195.03|192.63|0
1648483000000|2022-03-28 15:56:40|195.45|193.05|195.34|192.94|195.55|193.15|195.29|192.89|0
1648483010000|2022-03-28 15:56:50|195.24|192.84|194.93|192.53|195.24|192.84|194.93|192.53|0
1648483020000|2022-03-28 15:57:00|194.77|192.37|194.73|192.33|194.77|192.37|194.62|192.22|0
1648483030000|2022-03-28 15:57:10|194.83|192.43|194.93|192.53|195.03|192.63|194.83|192.43|0
1648483040000|2022-03-28 15:57:20|195.03|192.63|195.03|192.63|195.03|192.63|194.83|192.43|0
1648483050000|2022-03-28 15:57:30|195.24|192.84|195.45|193.05|195.45|193.05|195.24|192.84|0
1648483060000|2022-03-28 15:57:40|195.34|192.94|195.24|192.84|195.34|192.94|195.24|192.84|0
1648483070000|2022-03-28 15:57:50|195.34|192.94|195.24|192.84|195.45|193.05|195.24|192.84|0
1648483080000|2022-03-28 15:58:00|195.03|192.63|195.14|192.74|195.14|192.74|194.93|192.53|0
1648483090000|2022-03-28 15:58:10|195.24|192.84|195.14|192.74|195.34|192.94|195.14|192.74|0
1648483100000|2022-03-28 15:58:20|195.24|192.84|195.14|192.74|195.24|192.84|195.14|192.74|0
1648483110000|2022-03-28 15:58:30|195.03|192.63|195.24|192.84|195.24|192.84|195.03|192.63|0
1648483120000|2022-03-28 15:58:40|195.34|192.94|195.14|192.74|195.34|192.94|195.14|192.74|0
1648483130000|2022-03-28 15:58:50|195.19|192.79|195.19|192.79|195.24|192.84|195.19|192.79|0
1648483140000|2022-03-28 15:59:00|195.24|192.84|195.03|192.63|195.24|192.84|194.93|192.53|0
1648483150000|2022-03-28 15:59:10|194.93|192.53|194.72|192.32|194.93|192.53|194.72|192.32|0
1648483160000|2022-03-28 15:59:20|194.62|192.22|194.72|192.32|194.83|192.43|194.62|192.22|0
1648483170000|2022-03-28 15:59:30|194.83|192.43|194.52|192.12|194.83|192.43|194.42|192.02|0
1648483180000|2022-03-28 15:59:40|194.42|192.02|194.52|192.12|194.52|192.12|194.31|191.91|0
1648483190000|2022-03-28 15:59:50|194.67|192.27|194.72|192.32|194.72|192.32|194.57|192.17|0
1648483200000|2022-03-28 16:00:00|194.42|192.02|194.62|192.22|194.62|192.22|194.31|191.91|0
1648483210000|2022-03-28 16:00:10|194.42|192.02|194.31|191.91|194.52|192.12|194.31|191.91|0
1648483220000|2022-03-28 16:00:20|194.46|192.06|194.21|191.81|194.46|192.06|194.21|191.81|0
1648483230000|2022-03-28 16:00:30|194.11|191.71|194.11|191.71|194.11|191.71|194.11|191.71|0
1648483240000|2022-03-28 16:00:40|194|191.6|194.21|191.81|194.21|191.81|194|191.6|0
1648483250000|2022-03-28 16:00:50|194.31|191.91|194.83|192.43|194.83|192.43|194.31|191.91|0
1648483260000|2022-03-28 16:01:00|195.03|192.63|195.24|192.84|195.24|192.84|194.98|192.58|0
1648483270000|2022-03-28 16:01:10|195.34|192.94|195.34|192.94|195.34|192.94|195.24|192.84|0
1648483280000|2022-03-28 16:01:20|195.24|192.84|195.44|193.04|195.44|193.04|195.24|192.84|0
1648483290000|2022-03-28 16:01:30|195.55|193.15|195.96|193.56|195.96|193.56|195.55|193.15|0
1648483300000|2022-03-28 16:01:40|196.06|193.66|196.27|193.87|196.37|193.97|196.06|193.66|0
1648483310000|2022-03-28 16:01:50|196.37|193.97|196.37|193.97|196.37|193.97|196.37|193.97|0
1648483320000|2022-03-28 16:02:00|196.27|193.87|196.79|194.39|196.79|194.39|196.27|193.87|0
1648483330000|2022-03-28 16:02:10|196.58|194.18|196.68|194.28|196.68|194.28|196.48|194.08|0
1648483340000|2022-03-28 16:02:20|196.79|194.39|196.68|194.28|196.79|194.39|196.58|194.18|0
1648483350000|2022-03-28 16:02:30|196.58|194.18|196.58|194.18|196.68|194.28|196.53|194.13|0
1648483360000|2022-03-28 16:02:40|196.68|194.28|196.89|194.49|196.89|194.49|196.68|194.28|0
1648483370000|2022-03-28 16:02:50|197|194.6|197|194.6|197|194.6|196.89|194.49|0
1648483380000|2022-03-28 16:03:00|196.89|194.49|196.89|194.49|197|194.6|196.89|194.49|0
1648483390000|2022-03-28 16:03:10|196.79|194.39|196.79|194.39|196.89|194.49|196.79|194.39|0
1648483400000|2022-03-28 16:03:20|196.89|194.49|196.73|194.33|196.89|194.49|196.68|194.28|0
1648483410000|2022-03-28 16:03:30|196.89|194.49|196.79|194.39|196.89|194.49|196.68|194.28|0
1648483420000|2022-03-28 16:03:40|196.84|194.44|196.68|194.28|196.89|194.49|196.68|194.28|0
1648483430000|2022-03-28 16:03:50|196.79|194.39|196.68|194.28|196.79|194.39|196.68|194.28|0
1648483440000|2022-03-28 16:04:00|196.79|194.39|196.79|194.39|196.89|194.49|196.79|194.39|0
1648483450000|2022-03-28 16:04:10|196.68|194.28|196.68|194.28|196.79|194.39|196.68|194.28|0
1648483460000|2022-03-28 16:04:20|196.58|194.18|196.68|194.28|196.68|194.28|196.58|194.18|0
1648483470000|2022-03-28 16:04:30|196.79|194.39|197.1|194.7|197.1|194.7|196.79|194.39|0
1648483480000|2022-03-28 16:04:40|196.99|194.59|196.99|194.59|197.2|194.8|196.99|194.59|0
1648483490000|2022-03-28 16:04:50|197.1|194.7|196.99|194.59|197.2|194.8|196.99|194.59|0
1648483500000|2022-03-28 16:05:00|196.89|194.49|196.79|194.39|196.99|194.59|196.79|194.39|0
1648483510000|2022-03-28 16:05:10|197.1|194.7|197.1|194.7|197.1|194.7|196.99|194.59|0
1648483520000|2022-03-28 16:05:20|197.15|194.75|197.2|194.8|197.2|194.8|197.15|194.75|0
1648483530000|2022-03-28 16:05:30|197.1|194.7|196.99|194.59|197.2|194.8|196.99|194.59|0
1648483540000|2022-03-28 16:05:40|197.1|194.7|197.2|194.8|197.2|194.8|196.99|194.59|0
1648483550000|2022-03-28 16:05:50|197.1|194.7|197.1|194.7|197.1|194.7|197.1|194.7|0
1648483560000|2022-03-28 16:06:00|196.89|194.49|196.79|194.39|196.99|194.59|196.68|194.28|0
1648483570000|2022-03-28 16:06:10|196.68|194.28|196.79|194.39|196.79|194.39|196.68|194.28|0
1648483580000|2022-03-28 16:06:20|196.89|194.49|196.79|194.39|196.89|194.49|196.79|194.39|0
1648483590000|2022-03-28 16:06:30|196.89|194.49|196.99|194.59|196.99|194.59|196.79|194.39|0
1648483600000|2022-03-28 16:06:40|196.89|194.49|197.2|194.8|197.31|194.91|196.89|194.49|0
1648483610000|2022-03-28 16:06:50|197.31|194.91|197.31|194.91|197.31|194.91|197.31|194.91|0
1648483620000|2022-03-28 16:07:00|197.41|195.01|197.51|195.11|197.51|195.11|197.41|195.01|0
1648483630000|2022-03-28 16:07:10|197.72|195.32|197.41|195.01|197.72|195.32|197.41|195.01|0
1648483640000|2022-03-28 16:07:20|197.3|194.9|197.1|194.7|197.3|194.9|197.1|194.7|0
1648483650000|2022-03-28 16:07:30|197.2|194.8|197.1|194.7|197.2|194.8|197.1|194.7|0
1648483660000|2022-03-28 16:07:40|197.2|194.8|197.1|194.7|197.2|194.8|197.1|194.7|0
1648483670000|2022-03-28 16:07:50|197.2|194.8|196.99|194.59|197.2|194.8|196.99|194.59|0
1648483680000|2022-03-28 16:08:00|196.79|194.39|196.37|193.97|196.79|194.39|196.37|193.97|0
1648483690000|2022-03-28 16:08:10|196.58|194.18|196.48|194.08|196.58|194.18|196.48|194.08|0
1648483700000|2022-03-28 16:08:20|196.68|194.28|196.37|193.97|196.68|194.28|196.37|193.97|0
1648483710000|2022-03-28 16:08:30|196.27|193.87|195.86|193.46|196.27|193.87|195.86|193.46|0
1648483720000|2022-03-28 16:08:40|195.75|193.35|195.96|193.56|195.96|193.56|195.75|193.35|0
1648483730000|2022-03-28 16:08:50|196.17|193.77|196.48|194.08|196.48|194.08|196.17|193.77|0
1648483740000|2022-03-28 16:09:00|196.42|194.02|195.96|193.56|196.42|194.02|195.96|193.56|0
1648483750000|2022-03-28 16:09:10|195.85|193.45|195.75|193.35|195.85|193.45|195.75|193.35|0
1648483760000|2022-03-28 16:09:20|196.06|193.66|196.06|193.66|196.06|193.66|195.96|193.56|0
1648483770000|2022-03-28 16:09:30|195.8|193.4|195.96|193.56|196.06|193.66|195.8|193.4|0
1648483780000|2022-03-28 16:09:40|195.75|193.35|195.85|193.45|195.85|193.45|195.75|193.35|0
1648483790000|2022-03-28 16:09:50|195.75|193.35|195.75|193.35|195.85|193.45|195.75|193.35|0
1648483800000|2022-03-28 16:10:00|195.85|193.45|195.65|193.25|195.85|193.45|195.65|193.25|0
1648483810000|2022-03-28 16:10:10|195.75|193.35|195.85|193.45|195.85|193.45|195.75|193.35|0
1648483820000|2022-03-28 16:10:20|195.65|193.25|195.75|193.35|195.75|193.35|195.65|193.25|0
1648483830000|2022-03-28 16:10:30|195.65|193.25|195.44|193.04|195.65|193.25|195.44|193.04|0
1648483840000|2022-03-28 16:10:40|195.39|192.99|195.44|193.04|195.44|193.04|195.39|192.99|0
1648483850000|2022-03-28 16:10:50|195.03|192.63|195.24|192.84|195.24|192.84|195.03|192.63|0
1648483860000|2022-03-28 16:11:00|195.03|192.63|195.24|192.84|195.24|192.84|195.03|192.63|0
1648483870000|2022-03-28 16:11:10|195.13|192.73|195.03|192.63|195.13|192.73|195.03|192.63|0
1648483880000|2022-03-28 16:11:20|195.13|192.73|195.13|192.73|195.13|192.73|195.13|192.73|0
1648483890000|2022-03-28 16:11:30|195.03|192.63|194.82|192.42|195.03|192.63|194.82|192.42|0
1648483900000|2022-03-28 16:11:40|194.51|192.11|194.72|192.32|194.72|192.32|194.51|192.11|0
1648483910000|2022-03-28 16:11:50|194.31|191.91|194.21|191.81|194.31|191.91|194.21|191.81|0
1648483920000|2022-03-28 16:12:00|194.31|191.91|194.21|191.81|194.31|191.91|194.1|191.7|0
1648483930000|2022-03-28 16:12:10|194.1|191.7|194.1|191.7|194.21|191.81|194.1|191.7|0
1648483940000|2022-03-28 16:12:20|194.21|191.81|194.72|192.32|194.72|192.32|194.21|191.81|0
1648483950000|2022-03-28 16:12:30|194.93|192.53|195.03|192.63|195.03|192.63|194.93|192.53|0
1648483960000|2022-03-28 16:12:40|194.82|192.42|194.62|192.22|194.82|192.42|194.62|192.22|0
1648483970000|2022-03-28 16:12:50|194.51|192.11|194.72|192.32|194.72|192.32|194.51|192.11|0
1648483980000|2022-03-28 16:13:00|194.62|192.22|194.93|192.53|194.93|192.53|194.62|192.22|0
1648483990000|2022-03-28 16:13:10|194.82|192.42|195.03|192.63|195.03|192.63|194.82|192.42|0
1648484000000|2022-03-28 16:13:20|194.93|192.53|194.82|192.42|195.13|192.73|194.82|192.42|0
1648484010000|2022-03-28 16:13:30|194.87|192.47|195.13|192.73|195.13|192.73|194.87|192.47|0
1648484020000|2022-03-28 16:13:40|195.03|192.63|195.03|192.63|195.03|192.63|195.03|192.63|0
1648484030000|2022-03-28 16:13:50|195.23|192.83|195.34|192.94|195.34|192.94|195.23|192.83|0
1648484040000|2022-03-28 16:14:00|195.23|192.83|195.23|192.83|195.34|192.94|195.23|192.83|0
1648484050000|2022-03-28 16:14:10|195.03|192.63|194.92|192.52|195.03|192.63|194.92|192.52|0
1648484060000|2022-03-28 16:14:20|194.82|192.42|195.03|192.63|195.03|192.63|194.82|192.42|0
1648484070000|2022-03-28 16:14:30|194.87|192.47|195.08|192.68|195.13|192.73|194.87|192.47|0
1648484080000|2022-03-28 16:14:40|195.13|192.73|195.23|192.83|195.23|192.83|195.13|192.73|0
1648484090000|2022-03-28 16:14:50|195.34|192.94|195.23|192.83|195.34|192.94|195.23|192.83|0
1648484100000|2022-03-28 16:15:00|195.03|192.63|195.65|193.25|195.65|193.25|195.03|192.63|0
1648484110000|2022-03-28 16:15:10|195.7|193.3|195.34|192.94|195.7|193.3|195.34|192.94|0
1648484120000|2022-03-28 16:15:20|195.44|193.04|195.75|193.35|195.75|193.35|195.44|193.04|0
1648484130000|2022-03-28 16:15:30|195.85|193.45|195.75|193.35|195.85|193.45|195.75|193.35|0
1648484140000|2022-03-28 16:15:40|195.54|193.14|195.54|193.14|195.54|193.14|195.54|193.14|0
1648484150000|2022-03-28 16:15:50|195.65|193.25|195.44|193.04|195.65|193.25|195.44|193.04|0
1648484160000|2022-03-28 16:16:00|195.54|193.14|195.44|193.04|195.54|193.14|195.44|193.04|0
1648484170000|2022-03-28 16:16:10|195.23|192.83|194.92|192.52|195.23|192.83|194.92|192.52|0
1648484180000|2022-03-28 16:16:20|194.82|192.42|194.41|192.01|194.82|192.42|194.41|192.01|0
1648484190000|2022-03-28 16:16:30|194.46|192.06|194.41|192.01|194.51|192.11|194.41|192.01|0
1648484200000|2022-03-28 16:16:40|194.51|192.11|194.31|191.91|194.62|192.22|194.31|191.91|0
1648484210000|2022-03-28 16:16:50|194.2|191.8|194.2|191.8|194.2|191.8|194.1|191.7|0
1648484220000|2022-03-28 16:17:00|194.15|191.75|194.25|191.85|194.41|192.01|194.15|191.75|0
1648484230000|2022-03-28 16:17:10|194.41|192.01|194|191.6|194.41|192.01|194|191.6|0
1648484240000|2022-03-28 16:17:20|194.05|191.65|193.28|190.88|194.05|191.65|193.28|190.88|0
1648484250000|2022-03-28 16:17:30|193.18|190.78|193.18|190.78|193.38|190.98|193.18|190.78|0
1648484260000|2022-03-28 16:17:40|193.08|190.68|193.38|190.98|193.38|190.98|193.08|190.68|0
1648484270000|2022-03-28 16:17:50|193.49|191.09|193.74|191.34|193.74|191.34|193.49|191.09|0
1648484280000|2022-03-28 16:18:00|193.79|191.39|194.1|191.7|194.1|191.7|193.79|191.39|0
1648484290000|2022-03-28 16:18:10|193.9|191.5|193.9|191.5|194|191.6|193.9|191.5|0
1648484300000|2022-03-28 16:18:20|194|191.6|193.9|191.5|194|191.6|193.9|191.5|0
1648484310000|2022-03-28 16:18:30|193.79|191.39|193.9|191.5|193.9|191.5|193.69|191.29|0
1648484320000|2022-03-28 16:18:40|193.48|191.08|193.38|190.98|193.48|191.08|193.38|190.98|0
1648484330000|2022-03-28 16:18:50|193.28|190.88|193.28|190.88|193.38|190.98|193.28|190.88|0
1648484340000|2022-03-28 16:19:00|193.38|190.98|193.28|190.88|193.38|190.98|193.18|190.78|0
1648484350000|2022-03-28 16:19:10|193.23|190.83|193.18|190.78|193.23|190.83|193.07|190.67|0
1648484360000|2022-03-28 16:19:20|193.28|190.88|193.48|191.08|193.48|191.08|193.28|190.88|0
1648484370000|2022-03-28 16:19:30|193.59|191.19|193.69|191.29|193.79|191.39|193.59|191.19|0
1648484380000|2022-03-28 16:19:40|193.48|191.08|193.59|191.19|193.59|191.19|193.48|191.08|0
1648484390000|2022-03-28 16:19:50|193.69|191.29|193.69|191.29|193.79|191.39|193.69|191.29|0
1648484400000|2022-03-28 16:20:00|193.79|191.39|194.1|191.7|194.1|191.7|193.79|191.39|0
1648484410000|2022-03-28 16:20:10|194.2|191.8|194.2|191.8|194.2|191.8|194.1|191.7|0
1648484420000|2022-03-28 16:20:20|194.1|191.7|193.79|191.39|194.1|191.7|193.79|191.39|0
1648484430000|2022-03-28 16:20:30|194|191.6|194.31|191.91|194.31|191.91|193.89|191.49|0
1648484440000|2022-03-28 16:20:40|194.1|191.7|194.31|191.91|194.31|191.91|194.1|191.7|0
1648484450000|2022-03-28 16:20:50|194.41|192.01|194.41|192.01|194.41|192.01|194.31|191.91|0
1648484460000|2022-03-28 16:21:00|194.51|192.11|194.61|192.21|194.61|192.21|194.51|192.11|0
1648484470000|2022-03-28 16:21:10|194.72|192.32|194.72|192.32|194.72|192.32|194.72|192.32|0
1648484480000|2022-03-28 16:21:20|194.92|192.52|195.64|193.24|195.64|193.24|194.92|192.52|0
1648484490000|2022-03-28 16:21:30|195.54|193.14|195.03|192.63|195.54|193.14|195.03|192.63|0
1648484500000|2022-03-28 16:21:40|194.92|192.52|194.92|192.52|195.03|192.63|194.82|192.42|0
1648484510000|2022-03-28 16:21:50|195.03|192.63|194.92|192.52|195.03|192.63|194.82|192.42|0
1648484520000|2022-03-28 16:22:00|195.03|192.63|194.92|192.52|195.03|192.63|194.82|192.42|0
1648484530000|2022-03-28 16:22:10|195.02|192.62|195.33|192.93|195.33|192.93|195.02|192.62|0
1648484540000|2022-03-28 16:22:20|195.23|192.83|195.44|193.04|195.44|193.04|195.23|192.83|0
1648484550000|2022-03-28 16:22:30|195.33|192.93|195.44|193.04|195.44|193.04|195.33|192.93|0
1648484560000|2022-03-28 16:22:40|195.33|192.93|195.64|193.24|195.64|193.24|195.33|192.93|0
1648484570000|2022-03-28 16:22:50|195.59|193.19|195.54|193.14|195.59|193.19|195.54|193.14|0
1648484580000|2022-03-28 16:23:00|195.75|193.35|195.95|193.55|195.95|193.55|195.75|193.35|0
1648484590000|2022-03-28 16:23:10|195.85|193.45|195.85|193.45|195.85|193.45|195.75|193.35|0
1648484600000|2022-03-28 16:23:20|195.95|193.55|195.95|193.55|196.06|193.66|195.95|193.55|0
1648484610000|2022-03-28 16:23:30|196.06|193.66|195.85|193.45|196.06|193.66|195.85|193.45|0
1648484620000|2022-03-28 16:23:40|195.9|193.5|195.85|193.45|195.9|193.5|195.85|193.45|0
1648484630000|2022-03-28 16:23:50|196.06|193.66|195.95|193.55|196.06|193.66|195.95|193.55|0
1648484640000|2022-03-28 16:24:00|196.06|193.66|195.95|193.55|196.06|193.66|195.75|193.35|0
1648484650000|2022-03-28 16:24:10|196.16|193.76|195.85|193.45|196.16|193.76|195.85|193.45|0
1648484660000|2022-03-28 16:24:20|195.75|193.35|195.75|193.35|195.75|193.35|195.75|193.35|0
1648484670000|2022-03-28 16:24:30|195.69|193.29|195.75|193.35|195.85|193.45|195.69|193.29|0
1648484680000|2022-03-28 16:24:40|195.8|193.4|195.85|193.45|195.85|193.45|195.8|193.4|0
1648484690000|2022-03-28 16:24:50|195.75|193.35|195.85|193.45|195.85|193.45|195.75|193.35|0
1648484700000|2022-03-28 16:25:00|195.95|193.55|195.75|193.35|195.95|193.55|195.64|193.24|0
1648484710000|2022-03-28 16:25:10|195.64|193.24|195.95|193.55|195.95|193.55|195.64|193.24|0
1648484720000|2022-03-28 16:25:20|196.16|193.76|196.26|193.86|196.26|193.86|196.06|193.66|0
1648484730000|2022-03-28 16:25:30|196.16|193.76|196.47|194.07|196.47|194.07|196.16|193.76|0
1648484740000|2022-03-28 16:25:40|196.37|193.97|196.37|193.97|196.47|194.07|196.37|193.97|0
1648484750000|2022-03-28 16:25:50|196.47|194.07|196.57|194.17|196.57|194.17|196.47|194.07|0
1648484760000|2022-03-28 16:26:00|196.47|194.07|196.37|193.97|196.47|194.07|196.37|193.97|0
1648484770000|2022-03-28 16:26:10|196.26|193.86|196.26|193.86|196.26|193.86|196.26|193.86|0
1648484780000|2022-03-28 16:26:20|196.16|193.76|195.95|193.55|196.16|193.76|195.95|193.55|0
1648484790000|2022-03-28 16:26:30|196.06|193.66|196.26|193.86|196.26|193.86|196.06|193.66|0
1648484800000|2022-03-28 16:26:40|196.16|193.76|195.95|193.55|196.16|193.76|195.95|193.55|0
1648484810000|2022-03-28 16:26:50|195.75|193.35|195.54|193.14|195.75|193.35|195.54|193.14|0
1648484820000|2022-03-28 16:27:00|195.44|193.04|195.33|192.93|195.54|193.14|195.33|192.93|0
1648484830000|2022-03-28 16:27:10|195.23|192.83|195.23|192.83|195.23|192.83|195.23|192.83|0
1648484840000|2022-03-28 16:27:20|195.13|192.73|195.23|192.83|195.33|192.93|195.13|192.73|0
1648484850000|2022-03-28 16:27:30|195.13|192.73|195.13|192.73|195.23|192.83|195.13|192.73|0
1648484860000|2022-03-28 16:27:40|195.02|192.62|195.13|192.73|195.13|192.73|195.02|192.62|0
1648484870000|2022-03-28 16:27:50|195.02|192.62|195.02|192.62|195.13|192.73|195.02|192.62|0
1648484880000|2022-03-28 16:28:00|194.92|192.52|195.02|192.62|195.02|192.62|194.92|192.52|0
1648484890000|2022-03-28 16:28:10|194.71|192.31|191.83|189.43|194.97|192.57|191.83|189.43|0
1648484900000|2022-03-28 16:28:20|192.03|189.63|191.93|189.53|192.03|189.63|191.93|189.53|0
1648484910000|2022-03-28 16:28:30|191.83|189.43|192.03|189.63|192.03|189.63|191.83|189.43|0
1648484920000|2022-03-28 16:28:40|191.93|189.53|191.93|189.53|191.93|189.53|191.93|189.53|0
1648484930000|2022-03-28 16:28:50|191.83|189.43|191.83|189.43|191.83|189.43|191.72|189.32|0
1648484940000|2022-03-28 16:29:00|191.62|189.22|191.83|189.43|191.83|189.43|191.62|189.22|0
1648484950000|2022-03-28 16:29:10|191.93|189.53|191.83|189.43|192.03|189.63|191.83|189.43|0
1648484960000|2022-03-28 16:29:20|192.03|189.63|192.13|189.73|192.13|189.73|192.03|189.63|0
1648484970000|2022-03-28 16:29:30|191.93|189.53|191.98|189.58|191.98|189.58|191.87|189.47|0
1648484980000|2022-03-28 16:29:40|191.93|189.53|192.24|189.84|192.24|189.84|191.93|189.53|0
1648484990000|2022-03-28 16:29:50|192.13|189.73|192.24|189.84|192.24|189.84|192.13|189.73|0
1648485000000|2022-03-28 16:30:00|192.03|189.63|191.93|189.53|192.03|189.63|191.82|189.42|0
1648485010000|2022-03-28 16:30:10|192.34|189.94|192.54|190.14|192.54|190.14|192.34|189.94|0
1648485020000|2022-03-28 16:30:20|192.44|190.04|193.26|190.86|193.26|190.86|192.44|190.04|0
1648485030000|2022-03-28 16:30:30|193.37|190.97|193.47|191.07|193.47|191.07|193.37|190.97|0
1648485040000|2022-03-28 16:30:40|193.37|190.97|193.57|191.17|193.57|191.17|193.37|190.97|0
1648485050000|2022-03-28 16:30:50|193.68|191.28|193.68|191.28|193.68|191.28|193.57|191.17|0
1648485060000|2022-03-28 16:31:00|193.78|191.38|193.47|191.07|193.78|191.38|193.47|191.07|0
1648485070000|2022-03-28 16:31:10|193.37|190.97|193.68|191.28|193.68|191.28|193.26|190.86|0
1648485080000|2022-03-28 16:31:20|193.57|191.17|193.68|191.28|193.68|191.28|193.57|191.17|0
1648485090000|2022-03-28 16:31:30|193.73|191.33|193.78|191.38|193.78|191.38|193.68|191.28|0
1648485100000|2022-03-28 16:31:40|193.99|191.59|193.83|191.43|193.99|191.59|193.83|191.43|0
1648485110000|2022-03-28 16:31:50|193.88|191.48|193.57|191.17|193.88|191.48|193.57|191.17|0
1648485120000|2022-03-28 16:32:00|193.68|191.28|193.37|190.97|193.68|191.28|193.37|190.97|0
1648485130000|2022-03-28 16:32:10|193.47|191.07|193.57|191.17|193.57|191.17|193.47|191.07|0
1648485140000|2022-03-28 16:32:20|193.68|191.28|193.57|191.17|193.78|191.38|193.57|191.17|0
1648485150000|2022-03-28 16:32:30|193.47|191.07|193.37|190.97|193.47|191.07|193.37|190.97|0
1648485160000|2022-03-28 16:32:40|193.26|190.86|196.36|193.96|196.36|193.96|193.26|190.86|0
1648485170000|2022-03-28 16:32:50|196.26|193.86|195.74|193.34|196.26|193.86|195.74|193.34|0
1648485180000|2022-03-28 16:33:00|195.64|193.24|195.74|193.34|195.74|193.34|195.43|193.03|0
1648485190000|2022-03-28 16:33:10|195.85|193.45|196.05|193.65|196.05|193.65|195.85|193.45|0
1648485200000|2022-03-28 16:33:20|196.1|193.7|196.88|194.48|196.88|194.48|196.1|193.7|0
1648485210000|2022-03-28 16:33:30|196.67|194.27|196.36|193.96|196.67|194.27|196.36|193.96|0
1648485220000|2022-03-28 16:33:40|196.16|193.76|196.16|193.76|196.16|193.76|196.05|193.65|0
1648485230000|2022-03-28 16:33:50|195.85|193.45|195.85|193.45|195.85|193.45|195.85|193.45|0
1648485240000|2022-03-28 16:34:00|195.74|193.34|195.54|193.14|195.85|193.45|195.54|193.14|0
1648485250000|2022-03-28 16:34:10|195.64|193.24|195.54|193.14|195.64|193.24|195.54|193.14|0
1648485260000|2022-03-28 16:34:20|195.64|193.24|195.43|193.03|195.64|193.24|195.43|193.03|0
1648485270000|2022-03-28 16:34:30|195.64|193.24|195.64|193.24|195.64|193.24|195.54|193.14|0
1648485280000|2022-03-28 16:34:40|195.95|193.55|196.05|193.65|196.05|193.65|195.95|193.55|0
1648485290000|2022-03-28 16:34:50|196.16|193.76|196.36|193.96|196.36|193.96|196.16|193.76|0
1648485300000|2022-03-28 16:35:00|196.67|194.27|196.78|194.38|196.78|194.38|196.67|194.27|0
1648485310000|2022-03-28 16:35:10|196.47|194.07|196.57|194.17|196.78|194.38|196.47|194.07|0
1648485320000|2022-03-28 16:35:20|196.36|193.96|196.78|194.38|196.78|194.38|196.36|193.96|0
1648485330000|2022-03-28 16:35:30|196.98|194.58|196.78|194.38|196.98|194.58|196.78|194.38|0
1648485340000|2022-03-28 16:35:40|196.88|194.48|196.88|194.48|196.88|194.48|196.78|194.38|0
1648485350000|2022-03-28 16:35:50|196.98|194.58|197.09|194.69|197.19|194.79|196.98|194.58|0
1648485360000|2022-03-28 16:36:00|197.4|195|197.29|194.89|197.4|195|197.19|194.79|0
1648485370000|2022-03-28 16:36:10|197.09|194.69|196.88|194.48|197.09|194.69|196.88|194.48|0
1648485380000|2022-03-28 16:36:20|196.98|194.58|197.09|194.69|197.14|194.74|196.88|194.48|0
1648485390000|2022-03-28 16:36:30|196.98|194.58|196.78|194.38|196.98|194.58|196.78|194.38|0
1648485400000|2022-03-28 16:36:40|196.67|194.27|196.62|194.22|196.67|194.27|196.57|194.17|0
1648485410000|2022-03-28 16:36:50|196.57|194.17|196.78|194.38|196.88|194.48|196.57|194.17|0
1648485420000|2022-03-28 16:37:00|196.67|194.27|196.67|194.27|196.67|194.27|196.67|194.27|0
1648485430000|2022-03-28 16:37:10|196.78|194.38|196.83|194.43|196.83|194.43|196.78|194.38|0
1648485440000|2022-03-28 16:37:20|196.78|194.38|196.67|194.27|196.88|194.48|196.67|194.27|0
1648485450000|2022-03-28 16:37:30|196.57|194.17|196.46|194.06|196.67|194.27|196.46|194.06|0
1648485460000|2022-03-28 16:37:40|196.62|194.22|196.98|194.58|196.98|194.58|196.62|194.22|0
1648485470000|2022-03-28 16:37:50|196.88|194.48|196.98|194.58|196.98|194.58|196.88|194.48|0
1648485480000|2022-03-28 16:38:00|196.88|194.48|196.46|194.06|196.88|194.48|196.46|194.06|0
1648485490000|2022-03-28 16:38:10|196.57|194.17|196.67|194.27|196.67|194.27|196.57|194.17|0
1648485500000|2022-03-28 16:38:20|196.57|194.17|196.98|194.58|196.98|194.58|196.57|194.17|0
1648485510000|2022-03-28 16:38:30|197.09|194.69|197.19|194.79|197.19|194.79|197.09|194.69|0
1648485520000|2022-03-28 16:38:40|197.29|194.89|196.98|194.58|197.29|194.89|196.98|194.58|0
1648485530000|2022-03-28 16:38:50|197.09|194.69|197.09|194.69|197.29|194.89|197.09|194.69|0
1648485540000|2022-03-28 16:39:00|196.98|194.58|196.77|194.37|197.09|194.69|196.77|194.37|0
1648485550000|2022-03-28 16:39:10|196.88|194.48|196.88|194.48|196.98|194.58|196.88|194.48|0
1648485560000|2022-03-28 16:39:20|196.98|194.58|197.14|194.74|197.19|194.79|196.98|194.58|0
1648485570000|2022-03-28 16:39:30|197.19|194.79|197.29|194.89|197.29|194.89|197.19|194.79|0
1648485580000|2022-03-28 16:39:40|197.4|195|197.5|195.1|197.5|195.1|197.29|194.89|0
1648485590000|2022-03-28 16:39:50|197.6|195.2|197.5|195.1|197.6|195.2|197.5|195.1|0
1648485600000|2022-03-28 16:40:00|197.45|195.05|197.6|195.2|197.71|195.31|197.45|195.05|0
1648485610000|2022-03-28 16:40:10|197.71|195.31|197.5|195.1|197.81|195.41|197.5|195.1|0
1648485620000|2022-03-28 16:40:20|197.6|195.2|197.71|195.31|197.71|195.31|197.6|195.2|0
1648485630000|2022-03-28 16:40:30|197.6|195.2|197.4|195|197.6|195.2|197.29|194.89|0
1648485640000|2022-03-28 16:40:40|197.5|195.1|197.34|194.94|197.5|195.1|197.34|194.94|0
1648485650000|2022-03-28 16:40:50|197.4|195|197.4|195|197.5|195.1|197.4|195|0
1648485660000|2022-03-28 16:41:00|197.29|194.89|197.5|195.1|197.6|195.2|197.29|194.89|0
1648485670000|2022-03-28 16:41:10|197.4|195|197.29|194.89|197.4|195|197.29|194.89|0
1648485680000|2022-03-28 16:41:20|197.24|194.84|197.29|194.89|197.29|194.89|197.19|194.79|0
1648485690000|2022-03-28 16:41:30|197.4|195|197.29|194.89|197.4|195|197.29|194.89|0
1648485700000|2022-03-28 16:41:40|197.19|194.79|197.19|194.79|197.29|194.89|197.19|194.79|0
1648485710000|2022-03-28 16:41:50|197.29|194.89|197.4|195|197.4|195|197.24|194.84|0
1648485720000|2022-03-28 16:42:00|197.29|194.89|197.4|195|197.5|195.1|197.29|194.89|0
1648485730000|2022-03-28 16:42:10|197.55|195.15|197.6|195.2|197.6|195.2|197.55|195.15|0
1648485740000|2022-03-28 16:42:20|197.71|195.31|197.81|195.41|197.81|195.41|197.71|195.31|0
1648485750000|2022-03-28 16:42:30|197.71|195.31|197.81|195.41|197.81|195.41|197.71|195.31|0
1648485760000|2022-03-28 16:42:40|198.02|195.62|198.02|195.62|198.02|195.62|198.02|195.62|0
1648485770000|2022-03-28 16:42:50|197.92|195.52|197.92|195.52|198.02|195.62|197.92|195.52|0
1648485780000|2022-03-28 16:43:00|197.6|195.2|197.6|195.2|197.6|195.2|197.5|195.1|0
1648485790000|2022-03-28 16:43:10|197.71|195.31|197.6|195.2|197.76|195.36|197.6|195.2|0
1648485800000|2022-03-28 16:43:20|197.71|195.31|197.5|195.1|197.71|195.31|197.5|195.1|0
1648485810000|2022-03-28 16:43:30|197.45|195.05|197.4|195|197.45|195.05|197.4|195|0
1648485820000|2022-03-28 16:43:40|197.34|194.94|197.4|195|197.4|195|197.34|194.94|0
1648485830000|2022-03-28 16:43:50|197.45|195.05|197.96|195.56|197.96|195.56|197.4|195|0
1648485840000|2022-03-28 16:44:00|197.91|195.51|198.23|195.83|198.23|195.83|197.91|195.51|0
1648485850000|2022-03-28 16:44:10|198.02|195.62|198.12|195.72|198.23|195.83|198.02|195.62|0
1648485860000|2022-03-28 16:44:20|198.23|195.83|198.12|195.72|198.23|195.83|198.02|195.62|0
1648485870000|2022-03-28 16:44:30|198.38|195.98|198.64|196.24|198.64|196.24|198.38|195.98|0
1648485880000|2022-03-28 16:44:40|198.54|196.14|198.33|195.93|198.54|196.14|198.33|195.93|0
1648485890000|2022-03-28 16:44:50|198.23|195.83|198.12|195.72|198.23|195.83|198.12|195.72|0
1648485900000|2022-03-28 16:45:00|197.91|195.51|197.5|195.1|197.91|195.51|197.5|195.1|0
1648485910000|2022-03-28 16:45:10|197.39|194.99|197.71|195.31|197.71|195.31|197.39|194.99|0
1648485920000|2022-03-28 16:45:20|197.81|195.41|197.71|195.31|197.81|195.41|197.6|195.2|0
1648485930000|2022-03-28 16:45:30|197.6|195.2|197.71|195.31|197.71|195.31|197.6|195.2|0
1648485940000|2022-03-28 16:45:40|197.6|195.2|197.81|195.41|197.81|195.41|197.6|195.2|0
1648485950000|2022-03-28 16:45:50|197.71|195.31|197.6|195.2|197.71|195.31|197.6|195.2|0
1648485960000|2022-03-28 16:46:00|197.29|194.89|197.29|194.89|197.39|194.99|197.29|194.89|0
1648485970000|2022-03-28 16:46:10|197.39|194.99|197.29|194.89|197.39|194.99|197.29|194.89|0
1648485980000|2022-03-28 16:46:20|197.39|194.99|197.29|194.89|197.39|194.99|197.29|194.89|0
1648485990000|2022-03-28 16:46:30|197.5|195.1|197.81|195.41|197.81|195.41|197.5|195.1|0
1648486000000|2022-03-28 16:46:40|197.71|195.31|197.71|195.31|197.71|195.31|197.71|195.31|0
1648486010000|2022-03-28 16:46:50|197.6|195.2|197.29|194.89|197.6|195.2|197.29|194.89|0
1648486020000|2022-03-28 16:47:00|197.08|194.68|197.08|194.68|197.19|194.79|197.08|194.68|0
1648486030000|2022-03-28 16:47:10|196.98|194.58|196.98|194.58|197.08|194.68|196.93|194.53|0
1648486040000|2022-03-28 16:47:20|197.08|194.68|197.08|194.68|197.08|194.68|197.08|194.68|0
1648486050000|2022-03-28 16:47:30|196.98|194.58|197.39|194.99|197.39|194.99|196.98|194.58|0
1648486060000|2022-03-28 16:47:40|197.29|194.89|197.19|194.79|197.29|194.89|197.19|194.79|0
1648486070000|2022-03-28 16:47:50|197.08|194.68|197.08|194.68|197.19|194.79|197.08|194.68|0
1648486080000|2022-03-28 16:48:00|197.39|194.99|197.55|195.15|197.55|195.15|197.39|194.99|0
1648486090000|2022-03-28 16:48:10|197.6|195.2|197.19|194.79|197.6|195.2|197.19|194.79|0
1648486100000|2022-03-28 16:48:20|197.08|194.68|197.19|194.79|197.19|194.79|197.08|194.68|0
1648486110000|2022-03-28 16:48:30|197.13|194.73|197.08|194.68|197.19|194.79|197.08|194.68|0
1648486120000|2022-03-28 16:48:40|197.19|194.79|197.34|194.94|197.34|194.94|197.19|194.79|0
1648486130000|2022-03-28 16:48:50|197.5|195.1|197.5|195.1|197.5|195.1|197.39|194.99|0
1648486140000|2022-03-28 16:49:00|197.7|195.3|197.7|195.3|197.7|195.3|197.6|195.2|0
1648486150000|2022-03-28 16:49:10|197.75|195.35|197.81|195.41|197.81|195.41|197.75|195.35|0
1648486160000|2022-03-28 16:49:20|197.7|195.3|197.96|195.56|197.96|195.56|197.7|195.3|0
1648486170000|2022-03-28 16:49:30|197.91|195.51|198.02|195.62|198.02|195.62|197.91|195.51|0
1648486180000|2022-03-28 16:49:40|197.91|195.51|197.81|195.41|198.02|195.62|197.81|195.41|0
1648486190000|2022-03-28 16:49:50|197.91|195.51|198.02|195.62|198.02|195.62|197.91|195.51|0
1648486200000|2022-03-28 16:50:00|197.91|195.51|198.02|195.62|198.02|195.62|197.6|195.2|0
1648486210000|2022-03-28 16:50:10|197.96|195.56|198.38|195.98|198.54|196.14|197.96|195.56|0
1648486220000|2022-03-28 16:50:20|198.22|195.82|198.22|195.82|198.33|195.93|198.12|195.72|0
1648486230000|2022-03-28 16:50:30|198.33|195.93|198.43|196.03|198.43|196.03|198.33|195.93|0
1648486240000|2022-03-28 16:50:40|198.33|195.93|198.22|195.82|198.33|195.93|198.17|195.77|0
1648486250000|2022-03-28 16:50:50|198.27|195.87|198.22|195.82|198.33|195.93|198.22|195.82|0
1648486260000|2022-03-28 16:51:00|198.54|196.14|198.54|196.14|198.54|196.14|198.43|196.03|0
1648486270000|2022-03-28 16:51:10|198.48|196.08|198.54|196.14|198.54|196.14|198.48|196.08|0
1648486280000|2022-03-28 16:51:20|198.43|196.03|198.43|196.03|198.43|196.03|198.43|196.03|0
1648486290000|2022-03-28 16:51:30|198.54|196.14|198.59|196.19|198.59|196.19|198.54|196.14|0
1648486300000|2022-03-28 16:51:40|198.64|196.24|198.74|196.34|198.74|196.34|198.54|196.14|0
1648486310000|2022-03-28 16:51:50|198.33|195.93|198.33|195.93|198.33|195.93|198.22|195.82|0
1648486320000|2022-03-28 16:52:00|198.22|195.82|198.43|196.03|198.43|196.03|198.22|195.82|0
1648486330000|2022-03-28 16:52:10|198.22|195.82|198.33|195.93|198.33|195.93|198.22|195.82|0
1648486340000|2022-03-28 16:52:20|198.43|196.03|198.43|196.03|198.43|196.03|198.43|196.03|0
1648486350000|2022-03-28 16:52:30|198.54|196.14|198.64|196.24|198.64|196.24|198.54|196.14|0
1648486360000|2022-03-28 16:52:40|198.54|196.14|198.64|196.24|198.64|196.24|198.54|196.14|0
1648486370000|2022-03-28 16:52:50|198.54|196.14|198.64|196.24|198.64|196.24|198.54|196.14|0
1648486380000|2022-03-28 16:53:00|198.74|196.34|198.64|196.24|198.74|196.34|198.64|196.24|0
1648486390000|2022-03-28 16:53:10|198.54|196.14|198.64|196.24|198.64|196.24|198.54|196.14|0
1648486400000|2022-03-28 16:53:20|198.74|196.34|198.74|196.34|198.74|196.34|198.74|196.34|0
1648486410000|2022-03-28 16:53:30|198.85|196.45|198.85|196.45|198.85|196.45|198.74|196.34|0
1648486420000|2022-03-28 16:53:40|198.95|196.55|198.95|196.55|199.06|196.66|198.95|196.55|0
1648486440000|2022-03-28 16:54:00|198.85|196.45|199.06|196.66|199.06|196.66|198.85|196.45|0
1648486450000|2022-03-28 16:54:10|198.95|196.55|198.85|196.45|198.95|196.55|198.85|196.45|0
1648486460000|2022-03-28 16:54:20|198.95|196.55|198.95|196.55|199.06|196.66|198.95|196.55|0
1648486470000|2022-03-28 16:54:30|199.06|196.66|199.06|196.66|199.27|196.87|199.06|196.66|0
1648486480000|2022-03-28 16:54:40|199.11|196.71|199.06|196.66|199.16|196.76|199.06|196.66|0
1648486490000|2022-03-28 16:54:50|199.16|196.76|199.27|196.87|199.27|196.87|199.16|196.76|0
1648486500000|2022-03-28 16:55:00|199.37|196.97|199.79|197.39|199.79|197.39|199.37|196.97|0
1648486510000|2022-03-28 16:55:10|199.68|197.28|199.47|197.07|199.68|197.28|199.47|197.07|0
1648486520000|2022-03-28 16:55:20|199.58|197.18|199.37|196.97|199.58|197.18|199.37|196.97|0
1648486530000|2022-03-28 16:55:30|199.47|197.07|199.58|197.18|199.68|197.28|199.47|197.07|0
1648486540000|2022-03-28 16:55:40|199.47|197.07|199.58|197.18|199.68|197.28|199.47|197.07|0
1648486550000|2022-03-28 16:55:50|199.47|197.07|199.68|197.28|199.68|197.28|199.47|197.07|0
1648486560000|2022-03-28 16:56:00|199.58|197.18|199.47|197.07|199.58|197.18|199.47|197.07|0
1648486570000|2022-03-28 16:56:10|199.42|197.02|199.47|197.07|199.47|197.07|199.37|196.97|0
1648486580000|2022-03-28 16:56:20|199.52|197.12|199.47|197.07|199.52|197.12|199.47|197.07|0
1648486590000|2022-03-28 16:56:30|199.37|196.97|199.26|196.86|199.37|196.97|199.26|196.86|0
1648486600000|2022-03-28 16:56:40|199.21|196.81|199.21|196.81|199.21|196.81|199.21|196.81|0
1648486610000|2022-03-28 16:56:50|199.26|196.86|199.47|197.07|199.47|197.07|199.26|196.86|0
1648486620000|2022-03-28 16:57:00|199.37|196.97|199.47|197.07|199.47|197.07|199.37|196.97|0
1648486630000|2022-03-28 16:57:10|199.58|197.18|199.47|197.07|199.58|197.18|199.47|197.07|0
1648486640000|2022-03-28 16:57:20|199.37|196.97|199.37|196.97|199.37|196.97|199.37|196.97|0
1648486650000|2022-03-28 16:57:30|199.31|196.91|199.37|196.97|199.37|196.97|199.26|196.86|0
1648486660000|2022-03-28 16:57:40|199.47|197.07|199.73|197.33|199.79|197.39|199.47|197.07|0
1648486670000|2022-03-28 16:57:50|199.68|197.28|199.79|197.39|199.79|197.39|199.68|197.28|0
1648486680000|2022-03-28 16:58:00|199.68|197.28|199.89|197.49|199.89|197.49|199.68|197.28|0
1648486690000|2022-03-28 16:58:10|199.68|197.28|199.79|197.39|199.79|197.39|199.68|197.28|0
1648486700000|2022-03-28 16:58:20|199.68|197.28|199.79|197.39|199.79|197.39|199.68|197.28|0
1648486710000|2022-03-28 16:58:30|199.68|197.28|199.47|197.07|199.68|197.28|199.47|197.07|0
1648486720000|2022-03-28 16:58:40|199.37|196.97|199.42|197.02|199.42|197.02|199.37|196.97|0
1648486730000|2022-03-28 16:58:50|199.26|196.86|199.58|197.18|199.58|197.18|199.26|196.86|0
1648486740000|2022-03-28 16:59:00|199.47|197.07|199.47|197.07|199.58|197.18|199.47|197.07|0
1648486750000|2022-03-28 16:59:10|199.58|197.18|199.58|197.18|199.68|197.28|199.58|197.18|0
1648486760000|2022-03-28 16:59:20|199.47|197.07|199.47|197.07|199.47|197.07|199.47|197.07|0
1648486770000|2022-03-28 16:59:30|199.58|197.18|199.47|197.07|199.68|197.28|199.47|197.07|0
1648486780000|2022-03-28 16:59:40|199.52|197.12|199.58|197.18|199.58|197.18|199.52|197.12|0
1648486790000|2022-03-28 16:59:50|199.63|197.23|199.58|197.18|199.63|197.23|199.47|197.07|0
1648486800000|2022-03-28 17:00:00|199.68|197.28|199.58|197.18|199.68|197.28|199.58|197.18|0
1648486810000|2022-03-28 17:00:10|199.68|197.28|199.68|197.28|199.68|197.28|199.68|197.28|0
1648486820000|2022-03-28 17:00:20|199.79|197.39|199.79|197.39|199.79|197.39|199.73|197.33|0
1648486830000|2022-03-28 17:00:30|199.68|197.28|199.99|197.59|199.99|197.59|199.68|197.28|0
1648486840000|2022-03-28 17:00:40|200.2|197.8|200.2|197.8|200.41|198.01|200.2|197.8|0
1648486850000|2022-03-28 17:00:50|200.04|197.64|199.89|197.49|200.1|197.7|199.89|197.49|0
1648486860000|2022-03-28 17:01:00|199.99|197.59|200.2|197.8|200.2|197.8|199.99|197.59|0
1648486870000|2022-03-28 17:01:10|200.1|197.7|200.1|197.7|200.15|197.75|200.1|197.7|0
1648486880000|2022-03-28 17:01:20|199.99|197.59|200.15|197.75|200.15|197.75|199.99|197.59|0
1648486890000|2022-03-28 17:01:30|200.1|197.7|199.99|197.59|200.1|197.7|199.99|197.59|0
1648486900000|2022-03-28 17:01:40|199.89|197.49|199.89|197.49|199.89|197.49|199.79|197.39|0
1648486910000|2022-03-28 17:01:50|199.84|197.44|199.68|197.28|199.84|197.44|199.68|197.28|0
1648486920000|2022-03-28 17:02:00|199.73|197.33|199.99|197.59|199.99|197.59|199.73|197.33|0
1648486930000|2022-03-28 17:02:10|200.1|197.7|200.1|197.7|200.2|197.8|200.1|197.7|0
1648486940000|2022-03-28 17:02:20|200.2|197.8|200.2|197.8|200.2|197.8|200.2|197.8|0
1648486950000|2022-03-28 17:02:30|200.1|197.7|199.99|197.59|200.2|197.8|199.99|197.59|0
1648486960000|2022-03-28 17:02:40|199.89|197.49|199.99|197.59|199.99|197.59|199.89|197.49|0
1648486970000|2022-03-28 17:02:50|200.1|197.7|199.99|197.59|200.1|197.7|199.99|197.59|0
1648486980000|2022-03-28 17:03:00|199.89|197.49|199.83|197.43|200.1|197.7|199.83|197.43|0
1648486990000|2022-03-28 17:03:10|199.89|197.49|199.99|197.59|199.99|197.59|199.89|197.49|0
1648487000000|2022-03-28 17:03:20|200.04|197.64|199.99|197.59|200.1|197.7|199.99|197.59|0
1648487010000|2022-03-28 17:03:30|199.89|197.49|199.78|197.38|199.89|197.49|199.78|197.38|0
1648487020000|2022-03-28 17:03:40|199.89|197.49|199.78|197.38|199.89|197.49|199.78|197.38|0
1648487030000|2022-03-28 17:03:50|199.68|197.28|199.68|197.28|199.78|197.38|199.68|197.28|0
1648487040000|2022-03-28 17:04:00|199.58|197.18|199.37|196.97|199.58|197.18|199.37|196.97|0
1648487050000|2022-03-28 17:04:10|199.47|197.07|199.37|196.97|199.47|197.07|199.37|196.97|0
1648487060000|2022-03-28 17:04:20|199.47|197.07|199.58|197.18|199.58|197.18|199.47|197.07|0
1648487070000|2022-03-28 17:04:30|199.47|197.07|199.57|197.17|199.57|197.17|199.47|197.07|0
1648487080000|2022-03-28 17:04:40|199.83|197.43|199.78|197.38|199.89|197.49|199.78|197.38|0
1648487090000|2022-03-28 17:04:50|199.83|197.43|199.78|197.38|199.89|197.49|199.78|197.38|0
1648487100000|2022-03-28 17:05:00|199.89|197.49|199.78|197.38|199.89|197.49|199.78|197.38|0
1648487110000|2022-03-28 17:05:10|199.57|197.17|199.89|197.49|199.89|197.49|199.57|197.17|0
1648487120000|2022-03-28 17:05:20|199.99|197.59|199.99|197.59|199.99|197.59|199.99|197.59|0
1648487130000|2022-03-28 17:05:30|200.1|197.7|200.25|197.85|200.25|197.85|200.1|197.7|0
1648487140000|2022-03-28 17:05:40|200.31|197.91|200.31|197.91|200.41|198.01|200.31|197.91|0
1648487150000|2022-03-28 17:05:50|200.2|197.8|200.2|197.8|200.2|197.8|200.15|197.75|0
1648487160000|2022-03-28 17:06:00|199.47|197.07|198.95|196.55|199.47|197.07|198.95|196.55|0
1648487170000|2022-03-28 17:06:10|199.16|196.76|199.16|196.76|199.26|196.86|199.16|196.76|0
1648487180000|2022-03-28 17:06:20|199.05|196.65|198.84|196.44|199.05|196.65|198.84|196.44|0
1648487190000|2022-03-28 17:06:30|198.64|196.24|198.84|196.44|198.84|196.44|198.64|196.24|0
1648487200000|2022-03-28 17:06:40|198.95|196.55|199.26|196.86|199.37|196.97|198.95|196.55|0
1648487210000|2022-03-28 17:06:50|199.31|196.91|199.26|196.86|199.31|196.91|199.16|196.76|0
1648487220000|2022-03-28 17:07:00|199.37|196.97|199.68|197.28|199.68|197.28|199.37|196.97|0
1648487230000|2022-03-28 17:07:10|199.89|197.49|199.99|197.59|199.99|197.59|199.89|197.49|0
1648487240000|2022-03-28 17:07:20|199.89|197.49|199.89|197.49|199.89|197.49|199.78|197.38|0
1648487250000|2022-03-28 17:07:30|199.78|197.38|199.68|197.28|199.78|197.38|199.68|197.28|0
1648487260000|2022-03-28 17:07:40|199.57|197.17|199.68|197.28|199.68|197.28|199.57|197.17|0
1648487270000|2022-03-28 17:07:50|199.57|197.17|199.47|197.07|199.62|197.22|199.41|197.01|0
1648487280000|2022-03-28 17:08:00|199.26|196.86|199.26|196.86|199.36|196.96|199.26|196.86|0
1648487290000|2022-03-28 17:08:10|199.31|196.91|199.16|196.76|199.31|196.91|199.16|196.76|0
1648487300000|2022-03-28 17:08:20|198.95|196.55|198.95|196.55|198.95|196.55|198.95|196.55|0
1648487310000|2022-03-28 17:08:30|199.05|196.65|198.84|196.44|199.05|196.65|198.84|196.44|0
1648487320000|2022-03-28 17:08:40|198.95|196.55|198.95|196.55|198.95|196.55|198.84|196.44|0
1648487330000|2022-03-28 17:08:50|199.05|196.65|198.84|196.44|199.05|196.65|198.84|196.44|0
1648487340000|2022-03-28 17:09:00|198.74|196.34|198.74|196.34|198.74|196.34|198.68|196.28|0
1648487350000|2022-03-28 17:09:10|198.63|196.23|198.84|196.44|198.84|196.44|198.63|196.23|0
1648487360000|2022-03-28 17:09:20|198.89|196.49|199.05|196.65|199.05|196.65|198.89|196.49|0
1648487370000|2022-03-28 17:09:30|198.95|196.55|198.95|196.55|198.95|196.55|198.95|196.55|0
1648487380000|2022-03-28 17:09:40|198.84|196.44|198.95|196.55|198.95|196.55|198.84|196.44|0
1648487390000|2022-03-28 17:09:50|198.84|196.44|198.84|196.44|198.84|196.44|198.84|196.44|0
1648487400000|2022-03-28 17:10:00|198.74|196.34|198.84|196.44|198.84|196.44|198.63|196.23|0
1648487410000|2022-03-28 17:10:10|198.74|196.34|198.84|196.44|198.84|196.44|198.74|196.34|0
1648487420000|2022-03-28 17:10:20|198.89|196.49|198.89|196.49|198.89|196.49|198.89|196.49|0
1648487430000|2022-03-28 17:10:30|198.95|196.55|199.15|196.75|199.15|196.75|198.95|196.55|0
1648487440000|2022-03-28 17:10:40|199.26|196.86|199.26|196.86|199.26|196.86|199.26|196.86|0
1648487450000|2022-03-28 17:10:50|199.36|196.96|199.26|196.86|199.36|196.96|199.26|196.86|0
1648487460000|2022-03-28 17:11:00|199.47|197.07|199.57|197.17|199.57|197.17|199.47|197.07|0
1648487470000|2022-03-28 17:11:10|199.68|197.28|199.68|197.28|199.78|197.38|199.68|197.28|0
1648487480000|2022-03-28 17:11:20|199.78|197.38|199.78|197.38|199.78|197.38|199.68|197.28|0
1648487490000|2022-03-28 17:11:30|199.73|197.33|199.57|197.17|199.73|197.33|199.57|197.17|0
1648487500000|2022-03-28 17:11:40|199.62|197.22|199.68|197.28|199.68|197.28|199.57|197.17|0
1648487510000|2022-03-28 17:11:50|199.57|197.17|199.68|197.28|199.78|197.38|199.57|197.17|0
1648487520000|2022-03-28 17:12:00|199.73|197.33|199.89|197.49|199.89|197.49|199.73|197.33|0
1648487530000|2022-03-28 17:12:10|199.78|197.38|199.78|197.38|199.78|197.38|199.78|197.38|0
1648487540000|2022-03-28 17:12:20|199.68|197.28|199.36|196.96|199.68|197.28|199.36|196.96|0
1648487550000|2022-03-28 17:12:30|199.47|197.07|199.47|197.07|199.57|197.17|199.47|197.07|0
1648487560000|2022-03-28 17:12:40|199.57|197.17|199.26|196.86|199.57|197.17|199.26|196.86|0
1648487570000|2022-03-28 17:12:50|199.36|196.96|199.36|196.96|199.36|196.96|199.36|196.96|0
1648487580000|2022-03-28 17:13:00|199.26|196.86|199.15|196.75|199.26|196.86|199.15|196.75|0
1648487590000|2022-03-28 17:13:10|198.84|196.44|199.05|196.65|199.15|196.75|198.84|196.44|0
1648487600000|2022-03-28 17:13:20|198.95|196.55|199.05|196.65|199.05|196.65|198.95|196.55|0
1648487610000|2022-03-28 17:13:30|198.95|196.55|198.95|196.55|198.95|196.55|198.95|196.55|0
1648487620000|2022-03-28 17:13:40|198.84|196.44|198.95|196.55|198.95|196.55|198.84|196.44|0
1648487630000|2022-03-28 17:13:50|199.05|196.65|199.15|196.75|199.15|196.75|199.05|196.65|0
1648487640000|2022-03-28 17:14:00|199.26|196.86|199.15|196.75|199.26|196.86|199.15|196.75|0
1648487650000|2022-03-28 17:14:10|199.26|196.86|199.05|196.65|199.26|196.86|199.05|196.65|0
1648487660000|2022-03-28 17:14:20|199.15|196.75|199.15|196.75|199.15|196.75|199.05|196.65|0
1648487670000|2022-03-28 17:14:30|199.26|196.86|199.15|196.75|199.26|196.86|199.15|196.75|0
1648487680000|2022-03-28 17:14:40|199.26|196.86|199.26|196.86|199.26|196.86|199.26|196.86|0
1648487690000|2022-03-28 17:14:50|199.36|196.96|199.68|197.28|199.68|197.28|199.36|196.96|0
1648487700000|2022-03-28 17:15:00|199.78|197.38|199.78|197.38|199.78|197.38|199.78|197.38|0
1648487710000|2022-03-28 17:15:10|199.68|197.28|199.57|197.17|199.68|197.28|199.57|197.17|0
1648487720000|2022-03-28 17:15:20|199.62|197.22|199.78|197.38|199.78|197.38|199.62|197.22|0
1648487740000|2022-03-28 17:15:40|199.88|197.48|199.99|197.59|199.99|197.59|199.88|197.48|0
1648487750000|2022-03-28 17:15:50|199.88|197.48|199.99|197.59|199.99|197.59|199.88|197.48|0
1648487760000|2022-03-28 17:16:00|200.09|197.69|200.3|197.9|200.3|197.9|199.99|197.59|0
1648487770000|2022-03-28 17:16:10|200.2|197.8|200.3|197.9|200.3|197.9|200.2|197.8|0
1648487780000|2022-03-28 17:16:20|200.2|197.8|200.2|197.8|200.3|197.9|200.2|197.8|0
1648487790000|2022-03-28 17:16:30|200.3|197.9|200.09|197.69|200.3|197.9|199.99|197.59|0
1648487800000|2022-03-28 17:16:40|200.2|197.8|200.14|197.74|200.2|197.8|200.09|197.69|0
1648487810000|2022-03-28 17:16:50|199.93|197.53|199.73|197.33|199.93|197.53|199.67|197.27|0
1648487820000|2022-03-28 17:17:00|199.88|197.48|199.88|197.48|199.88|197.48|199.78|197.38|0
1648487830000|2022-03-28 17:17:10|199.78|197.38|200.09|197.69|200.09|197.69|199.78|197.38|0
1648487840000|2022-03-28 17:17:20|200.14|197.74|200.2|197.8|200.3|197.9|200.14|197.74|0
1648487850000|2022-03-28 17:17:30|200.3|197.9|200.3|197.9|200.3|197.9|200.2|197.8|0
1648487860000|2022-03-28 17:17:40|200.2|197.8|200.2|197.8|200.3|197.9|200.2|197.8|0
1648487870000|2022-03-28 17:17:50|200.3|197.9|200.2|197.8|200.3|197.9|200.2|197.8|0
1648487880000|2022-03-28 17:18:00|200.09|197.69|200.04|197.64|200.2|197.8|199.99|197.59|0
1648487890000|2022-03-28 17:18:10|199.99|197.59|199.88|197.48|199.99|197.59|199.88|197.48|0
1648487900000|2022-03-28 17:18:20|199.78|197.38|199.88|197.48|199.99|197.59|199.78|197.38|0
1648487910000|2022-03-28 17:18:30|199.99|197.59|200.2|197.8|200.2|197.8|199.99|197.59|0
1648487920000|2022-03-28 17:18:40|200.14|197.74|200.09|197.69|200.14|197.74|200.09|197.69|0
1648487930000|2022-03-28 17:18:50|200.2|197.8|200.2|197.8|200.2|197.8|200.2|197.8|0
1648487940000|2022-03-28 17:19:00|199.99|197.59|199.78|197.38|199.99|197.59|199.67|197.27|0
1648487950000|2022-03-28 17:19:10|199.67|197.27|199.78|197.38|199.78|197.38|199.67|197.27|0
1648487960000|2022-03-28 17:19:20|199.67|197.27|199.72|197.32|199.72|197.32|199.67|197.27|0
1648487970000|2022-03-28 17:19:30|199.88|197.48|199.99|197.59|199.99|197.59|199.88|197.48|0
1648487980000|2022-03-28 17:19:40|199.88|197.48|199.99|197.59|199.99|197.59|199.88|197.48|0
1648487990000|2022-03-28 17:19:50|200.04|197.64|200.09|197.69|200.09|197.69|200.04|197.64|0
1648488000000|2022-03-28 17:20:00|200.3|197.9|200.2|197.8|200.3|197.9|200.09|197.69|0
1648488010000|2022-03-28 17:20:10|200.09|197.69|200.09|197.69|200.09|197.69|200.09|197.69|0
1648488020000|2022-03-28 17:20:20|199.99|197.59|200.09|197.69|200.09|197.69|199.99|197.59|0
1648488030000|2022-03-28 17:20:30|200.04|197.64|200.09|197.69|200.2|197.8|200.04|197.64|0
1648488040000|2022-03-28 17:20:40|200.04|197.64|199.88|197.48|200.04|197.64|199.88|197.48|0
1648488050000|2022-03-28 17:20:50|199.83|197.43|199.78|197.38|199.88|197.48|199.78|197.38|0
1648488060000|2022-03-28 17:21:00|199.99|197.59|200.09|197.69|200.14|197.74|199.99|197.59|0
1648488070000|2022-03-28 17:21:10|200.2|197.8|199.88|197.48|200.2|197.8|199.88|197.48|0
1648488080000|2022-03-28 17:21:20|199.99|197.59|200.09|197.69|200.09|197.69|199.99|197.59|0
1648488090000|2022-03-28 17:21:30|199.99|197.59|200.09|197.69|200.09|197.69|199.99|197.59|0
1648488100000|2022-03-28 17:21:40|199.99|197.59|200.41|198.01|200.41|198.01|199.99|197.59|0
1648488110000|2022-03-28 17:21:50|200.51|198.11|201.04|198.64|201.04|198.64|200.51|198.11|0
1648488120000|2022-03-28 17:22:00|201.14|198.74|201.14|198.74|201.14|198.74|201.14|198.74|0
1648488130000|2022-03-28 17:22:10|201.04|198.64|201.04|198.64|201.14|198.74|201.04|198.64|0
1648488140000|2022-03-28 17:22:20|200.93|198.53|200.72|198.32|200.93|198.53|200.72|198.32|0
1648488150000|2022-03-28 17:22:30|200.62|198.22|200.46|198.06|200.62|198.22|200.46|198.06|0
1648488160000|2022-03-28 17:22:40|200.51|198.11|200.41|198.01|200.51|198.11|200.3|197.9|0
1648488170000|2022-03-28 17:22:50|200.51|198.11|200.72|198.32|200.72|198.32|200.51|198.11|0
1648488180000|2022-03-28 17:23:00|200.77|198.37|200.72|198.32|200.77|198.37|200.72|198.32|0
1648488190000|2022-03-28 17:23:10|200.51|198.11|200.51|198.11|200.61|198.21|200.51|198.11|0
1648488200000|2022-03-28 17:23:20|200.41|198.01|200.51|198.11|200.51|198.11|200.41|198.01|0
1648488210000|2022-03-28 17:23:30|200.41|198.01|200.82|198.42|200.82|198.42|200.41|198.01|0
1648488220000|2022-03-28 17:23:40|200.93|198.53|200.87|198.47|200.93|198.53|200.87|198.47|0
1648488230000|2022-03-28 17:23:50|200.82|198.42|200.93|198.53|200.93|198.53|200.82|198.42|0
1648488240000|2022-03-28 17:24:00|200.87|198.47|201.03|198.63|201.03|198.63|200.82|198.42|0
1648488250000|2022-03-28 17:24:10|201.14|198.74|201.24|198.84|201.24|198.84|201.14|198.74|0
1648488260000|2022-03-28 17:24:20|201.35|198.95|201.88|199.48|201.88|199.48|201.35|198.95|0
1648488270000|2022-03-28 17:24:30|201.77|199.37|201.45|199.05|201.77|199.37|201.45|199.05|0
1648488280000|2022-03-28 17:24:40|201.56|199.16|201.56|199.16|201.66|199.26|201.45|199.05|0
1648488290000|2022-03-28 17:24:50|201.77|199.37|201.88|199.48|201.88|199.48|201.77|199.37|0
1648488300000|2022-03-28 17:25:00|201.98|199.58|201.88|199.48|201.98|199.58|201.35|198.95|0
1648488310000|2022-03-28 17:25:10|201.77|199.37|202.09|199.69|202.09|199.69|201.77|199.37|0
1648488320000|2022-03-28 17:25:20|202.19|199.79|202.09|199.69|202.19|199.79|202.09|199.69|0
1648488330000|2022-03-28 17:25:30|202.14|199.74|202.3|199.9|202.3|199.9|202.09|199.69|0
1648488340000|2022-03-28 17:25:40|202.19|199.79|201.87|199.47|202.19|199.79|201.87|199.47|0
1648488350000|2022-03-28 17:25:50|201.93|199.53|201.87|199.47|201.98|199.58|201.87|199.47|0
1648488360000|2022-03-28 17:26:00|201.98|199.58|201.77|199.37|201.98|199.58|201.77|199.37|0
1648488370000|2022-03-28 17:26:10|201.66|199.26|201.56|199.16|201.77|199.37|201.56|199.16|0
1648488380000|2022-03-28 17:26:20|201.45|199.05|201.45|199.05|201.45|199.05|201.35|198.95|0
1648488390000|2022-03-28 17:26:30|201.56|199.16|201.56|199.16|201.56|199.16|201.56|199.16|0
1648488410000|2022-03-28 17:26:50|201.45|199.05|201.66|199.26|201.66|199.26|201.45|199.05|0
1648488420000|2022-03-28 17:27:00|201.77|199.37|202.03|199.63|202.08|199.68|201.77|199.37|0
1648488430000|2022-03-28 17:27:10|202.08|199.68|201.87|199.47|202.08|199.68|201.87|199.47|0
1648488440000|2022-03-28 17:27:20|201.98|199.58|201.98|199.58|202.03|199.63|201.98|199.58|0
1648488450000|2022-03-28 17:27:30|201.87|199.47|203.03|200.63|203.03|200.63|201.87|199.47|0
1648488460000|2022-03-28 17:27:40|202.93|200.53|203.25|200.85|203.25|200.85|202.93|200.53|0
1648488470000|2022-03-28 17:27:50|203.14|200.74|202.72|200.32|203.14|200.74|202.61|200.21|0
1648488480000|2022-03-28 17:28:00|202.82|200.42|202.82|200.42|202.82|200.42|202.82|200.42|0
1648488490000|2022-03-28 17:28:10|202.72|200.32|202.93|200.53|202.93|200.53|202.72|200.32|0
1648488500000|2022-03-28 17:28:20|203.14|200.74|203.25|200.85|203.25|200.85|203.03|200.63|0
1648488510000|2022-03-28 17:28:30|203.14|200.74|203.14|200.74|203.25|200.85|203.14|200.74|0
1648488520000|2022-03-28 17:28:40|203.03|200.63|202.93|200.53|203.03|200.63|202.93|200.53|0
1648488530000|2022-03-28 17:28:50|203.03|200.63|202.93|200.53|203.03|200.63|202.93|200.53|0
1648488540000|2022-03-28 17:29:00|203.03|200.63|202.72|200.32|203.03|200.63|202.72|200.32|0
1648488550000|2022-03-28 17:29:10|202.82|200.42|202.82|200.42|202.82|200.42|202.82|200.42|0
1648488560000|2022-03-28 17:29:20|202.72|200.32|202.4|200|202.72|200.32|202.4|200|0
1648488570000|2022-03-28 17:29:30|202.29|199.89|202.4|200|202.4|200|202.29|199.89|0
1648488580000|2022-03-28 17:29:40|202.19|199.79|202.29|199.89|202.29|199.89|202.08|199.68|0
1648488590000|2022-03-28 17:29:50|202.4|200|202.4|200|202.51|200.11|202.4|200|0
1648488600000|2022-03-28 17:30:00|202.51|200.11|202.19|199.79|202.51|200.11|202.19|199.79|0
1648488610000|2022-03-28 17:30:10|202.08|199.68|202.51|200.11|202.51|200.11|202.08|199.68|0
1648488620000|2022-03-28 17:30:20|202.61|200.21|202.45|200.05|202.61|200.21|202.4|200|0
1648488630000|2022-03-28 17:30:30|202.4|200|202.72|200.32|202.72|200.32|202.4|200|0
1648488640000|2022-03-28 17:30:40|202.61|200.21|202.61|200.21|202.82|200.42|202.61|200.21|0
1648488650000|2022-03-28 17:30:50|202.72|200.32|202.72|200.32|202.72|200.32|202.61|200.21|0
1648488660000|2022-03-28 17:31:00|202.61|200.21|202.51|200.11|202.61|200.21|202.51|200.11|0
1648488670000|2022-03-28 17:31:10|202.45|200.05|203.03|200.63|203.03|200.63|202.45|200.05|0
1648488680000|2022-03-28 17:31:20|203.14|200.74|202.93|200.53|203.14|200.74|202.93|200.53|0
1648488690000|2022-03-28 17:31:30|203.03|200.63|202.82|200.42|203.03|200.63|202.82|200.42|0
1648488700000|2022-03-28 17:31:40|202.72|200.32|202.82|200.42|202.82|200.42|202.72|200.32|0
1648488710000|2022-03-28 17:31:50|202.72|200.32|202.61|200.21|202.72|200.32|202.61|200.21|0
1648488720000|2022-03-28 17:32:00|202.5|200.1|202.29|199.89|202.61|200.21|202.29|199.89|0
1648488730000|2022-03-28 17:32:10|202.4|200|202.61|200.21|202.61|200.21|202.4|200|0
1648488740000|2022-03-28 17:32:20|202.72|200.32|202.5|200.1|202.72|200.32|202.5|200.1|0
1648488750000|2022-03-28 17:32:30|202.4|200|202.4|200|202.4|200|202.4|200|0
1648488760000|2022-03-28 17:32:40|202.5|200.1|202.5|200.1|202.5|200.1|202.5|200.1|0
1648488770000|2022-03-28 17:32:50|202.4|200|202.29|199.89|202.4|200|202.29|199.89|0
1648488780000|2022-03-28 17:33:00|202.19|199.79|202.24|199.84|202.29|199.89|202.19|199.79|0
1648488790000|2022-03-28 17:33:10|202.29|199.89|202.19|199.79|202.29|199.89|202.19|199.79|0
1648488800000|2022-03-28 17:33:20|202.08|199.68|201.98|199.58|202.08|199.68|201.98|199.58|0
1648488810000|2022-03-28 17:33:30|202.08|199.68|202.08|199.68|202.08|199.68|201.98|199.58|0
1648488820000|2022-03-28 17:33:40|201.98|199.58|202.08|199.68|202.08|199.68|201.98|199.58|0
1648488830000|2022-03-28 17:33:50|202.19|199.79|201.98|199.58|202.19|199.79|201.98|199.58|0
1648488840000|2022-03-28 17:34:00|202.03|199.63|202.08|199.68|202.08|199.68|201.98|199.58|0
1648488850000|2022-03-28 17:34:10|202.19|199.79|202.29|199.89|202.29|199.89|202.08|199.68|0
1648488860000|2022-03-28 17:34:20|202.4|200|202.34|199.94|202.4|200|202.34|199.94|0
1648488870000|2022-03-28 17:34:30|202.4|200|202.29|199.89|202.4|200|202.29|199.89|0
1648488880000|2022-03-28 17:34:40|202.4|200|202.5|200.1|202.5|200.1|202.4|200|0
1648488890000|2022-03-28 17:34:50|202.61|200.21|202.55|200.15|202.61|200.21|202.55|200.15|0
1648488900000|2022-03-28 17:35:00|202.5|200.1|202.71|200.31|202.71|200.31|202.4|200|0
1648488910000|2022-03-28 17:35:10|202.93|200.53|203.14|200.74|203.14|200.74|202.93|200.53|0
1648488920000|2022-03-28 17:35:20|203.03|200.63|202.71|200.31|203.03|200.63|202.71|200.31|0
1648488930000|2022-03-28 17:35:30|202.61|200.21|202.66|200.26|202.66|200.26|202.61|200.21|0
1648488940000|2022-03-28 17:35:40|202.61|200.21|202.93|200.53|202.93|200.53|202.61|200.21|0
1648488950000|2022-03-28 17:35:50|202.98|200.58|202.93|200.53|203.03|200.63|202.93|200.53|0
1648488960000|2022-03-28 17:36:00|203.03|200.63|203.14|200.74|203.14|200.74|203.03|200.63|0
1648488970000|2022-03-28 17:36:10|202.93|200.53|202.93|200.53|202.93|200.53|202.93|200.53|0
1648488980000|2022-03-28 17:36:20|202.76|200.36|202.76|200.36|202.76|200.36|202.76|200.36|0
1648488990000|2022-03-28 17:36:30|202.71|200.31|202.93|200.53|202.93|200.53|202.71|200.31|0
1648489000000|2022-03-28 17:36:40|203.03|200.63|202.93|200.53|203.03|200.63|202.93|200.53|0
1648489010000|2022-03-28 17:36:50|202.82|200.42|199.8|197.4|202.82|200.42|199.8|197.4|0
1648489020000|2022-03-28 17:37:00|199.69|197.29|199.8|197.4|199.8|197.4|199.69|197.29|0
1648489030000|2022-03-28 17:37:10|199.69|197.29|199.69|197.29|199.69|197.29|199.69|197.29|0
1648489040000|2022-03-28 17:37:20|199.8|197.4|199.9|197.5|199.9|197.5|199.8|197.4|0
1648489050000|2022-03-28 17:37:30|199.8|197.4|199.8|197.4|199.85|197.45|199.8|197.4|0
1648489060000|2022-03-28 17:37:40|199.69|197.29|199.8|197.4|199.8|197.4|199.69|197.29|0
1648489070000|2022-03-28 17:37:50|199.9|197.5|199.8|197.4|199.9|197.5|199.8|197.4|0
1648489080000|2022-03-28 17:38:00|199.9|197.5|199.85|197.45|199.9|197.5|199.85|197.45|0
1648489090000|2022-03-28 17:38:10|199.8|197.4|199.69|197.29|199.8|197.4|199.69|197.29|0
1648489100000|2022-03-28 17:38:20|199.59|197.19|199.48|197.08|199.59|197.19|199.48|197.08|0
1648489110000|2022-03-28 17:38:30|199.38|196.98|199.48|197.08|199.48|197.08|199.38|196.98|0
1648489120000|2022-03-28 17:38:40|199.38|196.98|199.69|197.29|199.69|197.29|199.38|196.98|0
1648489130000|2022-03-28 17:38:50|199.8|197.4|199.69|197.29|199.8|197.4|199.64|197.24|0
1648489140000|2022-03-28 17:39:00|199.59|197.19|199.38|196.98|199.59|197.19|199.38|196.98|0
1648489150000|2022-03-28 17:39:10|199.48|197.08|199.59|197.19|199.59|197.19|199.48|197.08|0
1648489160000|2022-03-28 17:39:20|199.48|197.08|199.48|197.08|199.59|197.19|199.48|197.08|0
1648489170000|2022-03-28 17:39:30|199.59|197.19|199.69|197.29|199.69|197.29|199.59|197.19|0
1648489180000|2022-03-28 17:39:40|199.59|197.19|199.69|197.29|199.69|197.29|199.59|197.19|0
1648489190000|2022-03-28 17:39:50|199.64|197.24|199.85|197.45|199.85|197.45|199.64|197.24|0
1648489200000|2022-03-28 17:40:00|199.8|197.4|199.9|197.5|200.01|197.61|199.8|197.4|0
1648489210000|2022-03-28 17:40:10|199.8|197.4|199.9|197.5|200.01|197.61|199.8|197.4|0
1648489220000|2022-03-28 17:40:20|200.01|197.61|199.9|197.5|200.01|197.61|199.9|197.5|0
1648489230000|2022-03-28 17:40:30|200.01|197.61|200.11|197.71|200.11|197.71|200.01|197.61|0
1648489240000|2022-03-28 17:40:40|200.01|197.61|199.69|197.29|200.01|197.61|199.69|197.29|0
1648489250000|2022-03-28 17:40:50|199.8|197.4|199.9|197.5|200.01|197.61|199.8|197.4|0
1648489260000|2022-03-28 17:41:00|200.01|197.61|200.11|197.71|200.11|197.71|199.9|197.5|0
1648489270000|2022-03-28 17:41:10|199.9|197.5|199.69|197.29|199.9|197.5|199.69|197.29|0
1648489280000|2022-03-28 17:41:20|199.74|197.34|199.8|197.4|199.8|197.4|199.69|197.29|0
1648489290000|2022-03-28 17:41:30|199.69|197.29|199.69|197.29|199.69|197.29|199.59|197.19|0
1648489300000|2022-03-28 17:41:40|199.59|197.19|199.69|197.29|199.69|197.29|199.59|197.19|0
1648489310000|2022-03-28 17:41:50|199.74|197.34|199.48|197.08|199.74|197.34|199.48|197.08|0
1648489320000|2022-03-28 17:42:00|199.59|197.19|199.59|197.19|199.59|197.19|199.59|197.19|0
1648489330000|2022-03-28 17:42:10|199.48|197.08|199.27|196.87|199.48|197.08|199.17|196.77|0
1648489340000|2022-03-28 17:42:20|199.17|196.77|199.27|196.87|199.38|196.98|199.17|196.77|0
1648489350000|2022-03-28 17:42:30|199.17|196.77|199.27|196.87|199.27|196.87|199.17|196.77|0
1648489360000|2022-03-28 17:42:40|199.17|196.77|199.27|196.87|199.27|196.87|199.17|196.77|0
1648489370000|2022-03-28 17:42:50|199.38|196.98|199.27|196.87|199.38|196.98|199.27|196.87|0
1648489380000|2022-03-28 17:43:00|199.38|196.98|199.38|196.98|199.59|197.19|199.38|196.98|0
1648489390000|2022-03-28 17:43:10|199.48|197.08|199.48|197.08|199.69|197.29|199.48|197.08|0
1648489400000|2022-03-28 17:43:20|199.38|196.98|199.48|197.08|199.48|197.08|199.38|196.98|0
1648489410000|2022-03-28 17:43:30|199.43|197.03|199.53|197.13|199.59|197.19|199.43|197.03|0
1648489420000|2022-03-28 17:43:40|199.48|197.08|199.38|196.98|199.48|197.08|199.38|196.98|0
1648489430000|2022-03-28 17:43:50|199.27|196.87|199.27|196.87|199.38|196.98|199.27|196.87|0
1648489440000|2022-03-28 17:44:00|199.38|196.98|199.17|196.77|199.38|196.98|199.17|196.77|0
1648489450000|2022-03-28 17:44:10|199.27|196.87|199.27|196.87|199.38|196.98|199.27|196.87|0
1648489460000|2022-03-28 17:44:20|199.17|196.77|199.17|196.77|199.27|196.87|199.17|196.77|0
1648489470000|2022-03-28 17:44:30|199.06|196.66|199.27|196.87|199.27|196.87|199.06|196.66|0
1648489480000|2022-03-28 17:44:40|199.17|196.77|199.27|196.87|199.27|196.87|199.17|196.77|0
1648489490000|2022-03-28 17:44:50|199.17|196.77|199.17|196.77|199.17|196.77|199.17|196.77|0
1648489500000|2022-03-28 17:45:00|199.48|197.08|199.48|197.08|199.59|197.19|199.48|197.08|0
1648489510000|2022-03-28 17:45:10|199.59|197.19|199.8|197.4|199.8|197.4|199.59|197.19|0
1648489520000|2022-03-28 17:45:20|199.69|197.29|200.01|197.61|200.01|197.61|199.69|197.29|0
1648489540000|2022-03-28 17:45:40|199.9|197.5|199.8|197.4|200.01|197.61|199.8|197.4|0
1648489550000|2022-03-28 17:45:50|199.85|197.45|199.8|197.4|199.9|197.5|199.8|197.4|0
1648489560000|2022-03-28 17:46:00|199.9|197.5|200.01|197.61|200.01|197.61|199.9|197.5|0
1648489570000|2022-03-28 17:46:10|200.11|197.71|200.01|197.61|200.11|197.71|200.01|197.61|0
1648489580000|2022-03-28 17:46:20|199.95|197.55|199.95|197.55|199.95|197.55|199.95|197.55|0
1648489590000|2022-03-28 17:46:30|199.9|197.5|199.8|197.4|199.9|197.5|199.8|197.4|0
1648489600000|2022-03-28 17:46:40|199.74|197.34|199.79|197.39|199.79|197.39|199.69|197.29|0
1648489610000|2022-03-28 17:46:50|199.69|197.29|199.58|197.18|199.69|197.29|199.58|197.18|0
1648489620000|2022-03-28 17:47:00|199.48|197.08|199.37|196.97|199.48|197.08|199.37|196.97|0
1648489630000|2022-03-28 17:47:10|199.27|196.87|199.27|196.87|199.27|196.87|199.21|196.81|0
1648489640000|2022-03-28 17:47:20|199.16|196.76|199.27|196.87|199.37|196.97|199.16|196.76|0
1648489650000|2022-03-28 17:47:30|199.42|197.02|199.48|197.08|199.48|197.08|199.42|197.02|0
1648489660000|2022-03-28 17:47:40|199.37|196.97|199.48|197.08|199.48|197.08|199.37|196.97|0
1648489670000|2022-03-28 17:47:50|199.53|197.13|199.42|197.02|199.53|197.13|199.42|197.02|0
1648489680000|2022-03-28 17:48:00|199.48|197.08|199.16|196.76|199.48|197.08|199.16|196.76|0
1648489690000|2022-03-28 17:48:10|199.27|196.87|199.27|196.87|199.27|196.87|199.16|196.76|0
1648489700000|2022-03-28 17:48:20|199.37|196.97|199.53|197.13|199.58|197.18|199.37|196.97|0
1648489710000|2022-03-28 17:48:30|199.48|197.08|199.48|197.08|199.58|197.18|199.48|197.08|0
1648489720000|2022-03-28 17:48:40|199.58|197.18|199.48|197.08|199.58|197.18|199.48|197.08|0
1648489730000|2022-03-28 17:48:50|199.58|197.18|199.48|197.08|199.58|197.18|199.48|197.08|0
1648489740000|2022-03-28 17:49:00|199.37|196.97|199.63|197.23|199.63|197.23|199.37|196.97|0
1648489750000|2022-03-28 17:49:10|199.58|197.18|199.69|197.29|199.79|197.39|199.58|197.18|0
1648489760000|2022-03-28 17:49:20|199.58|197.18|199.58|197.18|199.69|197.29|199.58|197.18|0
1648489770000|2022-03-28 17:49:30|199.48|197.08|199.74|197.34|199.74|197.34|199.48|197.08|0
1648489780000|2022-03-28 17:49:40|199.69|197.29|199.79|197.39|199.9|197.5|199.69|197.29|0
1648489790000|2022-03-28 17:49:50|199.69|197.29|199.69|197.29|199.69|197.29|199.69|197.29|0
1648489810000|2022-03-28 17:50:10|200|197.6|200.11|197.71|200.11|197.71|200|197.6|0
1648489820000|2022-03-28 17:50:20|200.21|197.81|200.21|197.81|200.21|197.81|200.11|197.71|0
1648489830000|2022-03-28 17:50:30|200|197.6|199.58|197.18|200|197.6|199.58|197.18|0
1648489840000|2022-03-28 17:50:40|199.69|197.29|199.58|197.18|199.69|197.29|199.48|197.08|0
1648489850000|2022-03-28 17:50:50|199.69|197.29|199.74|197.34|199.79|197.39|199.69|197.29|0
1648489860000|2022-03-28 17:51:00|199.9|197.5|199.79|197.39|199.9|197.5|199.79|197.39|0
1648489870000|2022-03-28 17:51:10|199.9|197.5|199.58|197.18|199.9|197.5|199.58|197.18|0
1648489880000|2022-03-28 17:51:20|199.48|197.08|199.48|197.08|199.48|197.08|199.48|197.08|0
1648489890000|2022-03-28 17:51:30|199.58|197.18|199.58|197.18|199.69|197.29|199.58|197.18|0
1648489900000|2022-03-28 17:51:40|199.69|197.29|199.58|197.18|199.69|197.29|199.58|197.18|0
1648489910000|2022-03-28 17:51:50|199.48|197.08|199.53|197.13|199.53|197.13|199.48|197.08|0
1648489920000|2022-03-28 17:52:00|199.48|197.08|199.58|197.18|199.58|197.18|199.48|197.08|0
1648489930000|2022-03-28 17:52:10|199.63|197.23|199.69|197.29|199.69|197.29|199.63|197.23|0
1648489940000|2022-03-28 17:52:20|199.37|196.97|199.21|196.81|199.48|197.08|199.21|196.81|0
1648489950000|2022-03-28 17:52:30|199.37|196.97|199.37|196.97|199.37|196.97|199.27|196.87|0
1648489960000|2022-03-28 17:52:40|199.48|197.08|199.58|197.18|199.58|197.18|199.48|197.08|0
1648489970000|2022-03-28 17:52:50|199.63|197.23|199.63|197.23|199.63|197.23|199.63|197.23|0
1648489980000|2022-03-28 17:53:00|199.58|197.18|199.69|197.29|199.69|197.29|199.48|197.08|0
1648489990000|2022-03-28 17:53:10|199.48|197.08|199.48|197.08|199.48|197.08|199.48|197.08|0
1648490000000|2022-03-28 17:53:20|199.37|196.97|199.48|197.08|199.48|197.08|199.37|196.97|0
1648490010000|2022-03-28 17:53:30|199.58|197.18|199.42|197.02|199.58|197.18|199.37|196.97|0
1648490020000|2022-03-28 17:53:40|199.48|197.08|199.48|197.08|199.69|197.29|199.48|197.08|0
1648490030000|2022-03-28 17:53:50|199.58|197.18|199.58|197.18|199.58|197.18|199.48|197.08|0
1648490040000|2022-03-28 17:54:00|199.69|197.29|199.79|197.39|199.79|197.39|199.58|197.18|0
1648490050000|2022-03-28 17:54:10|199.84|197.44|200|197.6|200|197.6|199.79|197.39|0
1648490060000|2022-03-28 17:54:20|199.9|197.5|199.74|197.34|199.9|197.5|199.74|197.34|0
1648490070000|2022-03-28 17:54:30|199.79|197.39|199.69|197.29|199.79|197.39|199.63|197.23|0
1648490080000|2022-03-28 17:54:40|199.58|197.18|199.53|197.13|199.58|197.18|199.37|196.97|0
1648490090000|2022-03-28 17:54:50|199.48|197.08|199.48|197.08|199.48|197.08|199.37|196.97|0
1648490100000|2022-03-28 17:55:00|199.58|197.18|199.16|196.76|199.58|197.18|199.16|196.76|0
1648490110000|2022-03-28 17:55:10|199.06|196.66|199.27|196.87|199.27|196.87|199.06|196.66|0
1648490120000|2022-03-28 17:55:20|199.32|196.92|199.37|196.97|199.37|196.97|199.32|196.92|0
1648490130000|2022-03-28 17:55:30|199.27|196.87|199.37|196.97|199.48|197.08|199.27|196.87|0
1648490140000|2022-03-28 17:55:40|199.27|196.87|199.27|196.87|199.27|196.87|199.16|196.76|0
1648490150000|2022-03-28 17:55:50|199.21|196.81|199.32|196.92|199.37|196.97|199.21|196.81|0
1648490160000|2022-03-28 17:56:00|199.27|196.87|199.21|196.81|199.27|196.87|199.06|196.66|0
1648490170000|2022-03-28 17:56:10|198.95|196.55|199.06|196.66|199.06|196.66|198.95|196.55|0
1648490180000|2022-03-28 17:56:20|199.16|196.76|199.27|196.87|199.27|196.87|199.16|196.76|0
1648490190000|2022-03-28 17:56:30|199.37|196.97|199.37|196.97|199.37|196.97|199.27|196.87|0
1648490200000|2022-03-28 17:56:40|199.27|196.87|199.06|196.66|199.27|196.87|199.06|196.66|0
1648490210000|2022-03-28 17:56:50|198.95|196.55|198.85|196.45|198.95|196.55|198.85|196.45|0
1648490230000|2022-03-28 17:57:10|198.95|196.55|198.64|196.24|198.95|196.55|198.64|196.24|0
1648490240000|2022-03-28 17:57:20|198.74|196.34|198.95|196.55|198.95|196.55|198.74|196.34|0
1648490250000|2022-03-28 17:57:30|199.06|196.66|199.21|196.81|199.27|196.87|199.06|196.66|0
1648490260000|2022-03-28 17:57:40|199.27|196.87|199.48|197.08|199.58|197.18|199.27|196.87|0
1648490270000|2022-03-28 17:57:50|199.27|196.87|199.27|196.87|199.27|196.87|199.16|196.76|0
1648490280000|2022-03-28 17:58:00|199.37|196.97|199.58|197.18|199.58|197.18|199.37|196.97|0
1648490290000|2022-03-28 17:58:10|199.63|197.23|199.69|197.29|199.69|197.29|199.63|197.23|0
1648490300000|2022-03-28 17:58:20|199.58|197.18|199.79|197.39|199.9|197.5|199.58|197.18|0
1648490310000|2022-03-28 17:58:30|199.69|197.29|199.79|197.39|199.79|197.39|199.69|197.29|0
1648490320000|2022-03-28 17:58:40|199.69|197.29|199.79|197.39|199.79|197.39|199.69|197.29|0
1648490330000|2022-03-28 17:58:50|199.9|197.5|199.79|197.39|199.9|197.5|199.79|197.39|0
1648490340000|2022-03-28 17:59:00|199.69|197.29|200|197.6|200|197.6|199.69|197.29|0
1648490350000|2022-03-28 17:59:10|199.69|197.29|199.9|197.5|199.9|197.5|199.69|197.29|0
1648490360000|2022-03-28 17:59:20|199.79|197.39|199.79|197.39|199.9|197.5|199.79|197.39|0
1648490370000|2022-03-28 17:59:30|199.9|197.5|199.79|197.39|199.9|197.5|199.79|197.39|0
1648490380000|2022-03-28 17:59:40|199.9|197.5|200.11|197.71|200.11|197.71|199.9|197.5|0
1648490390000|2022-03-28 17:59:50|200|197.6|199.68|197.28|200|197.6|199.68|197.28|0
1648490400000|2022-03-28 18:00:00|199.58|197.18|200.11|197.71|200.11|197.71|199.58|197.18|0
1648490410000|2022-03-28 18:00:10|200.05|197.65|200.11|197.71|200.11|197.71|200|197.6|0
1648490420000|2022-03-28 18:00:20|200|197.6|199.79|197.39|200|197.6|199.79|197.39|0
1648490430000|2022-03-28 18:00:30|199.9|197.5|199.68|197.28|199.9|197.5|199.68|197.28|0
1648490440000|2022-03-28 18:00:40|199.79|197.39|200|197.6|200|197.6|199.79|197.39|0
1648490450000|2022-03-28 18:00:50|200.11|197.71|199.79|197.39|200.11|197.71|199.79|197.39|0
1648490460000|2022-03-28 18:01:00|199.58|197.18|199.47|197.07|199.58|197.18|199.47|197.07|0
1648490470000|2022-03-28 18:01:10|199.37|196.97|199.26|196.86|199.42|197.02|199.26|196.86|0
1648490480000|2022-03-28 18:01:20|199.37|196.97|199.58|197.18|199.58|197.18|199.37|196.97|0
1648490490000|2022-03-28 18:01:30|199.68|197.28|199.79|197.39|199.79|197.39|199.68|197.28|0
1648490500000|2022-03-28 18:01:40|199.68|197.28|199.58|197.18|199.68|197.28|199.58|197.18|0
1648490510000|2022-03-28 18:01:50|199.68|197.28|199.68|197.28|199.68|197.28|199.58|197.18|0
1648490520000|2022-03-28 18:02:00|199.58|197.18|199.68|197.28|199.68|197.28|199.58|197.18|0
1648490530000|2022-03-28 18:02:10|199.79|197.39|200|197.6|200|197.6|199.79|197.39|0
1648490540000|2022-03-28 18:02:20|200.11|197.71|200.11|197.71|200.11|197.71|200|197.6|0
1648490550000|2022-03-28 18:02:30|200.21|197.81|199.94|197.54|200.21|197.81|199.94|197.54|0
1648490560000|2022-03-28 18:02:40|200|197.6|200.1|197.7|200.21|197.81|200|197.6|0
1648490570000|2022-03-28 18:02:50|200|197.6|200.1|197.7|200.1|197.7|200|197.6|0
1648490580000|2022-03-28 18:03:00|200.21|197.81|201.05|198.65|201.05|198.65|200.21|197.81|0
1648490590000|2022-03-28 18:03:10|200.84|198.44|200.53|198.13|200.84|198.44|200.53|198.13|0
1648490600000|2022-03-28 18:03:20|200.42|198.02|200.42|198.02|200.42|198.02|200.42|198.02|0
1648490610000|2022-03-28 18:03:30|200.21|197.81|200.26|197.86|200.32|197.92|200.21|197.81|0
1648490620000|2022-03-28 18:03:40|200.32|197.92|200.42|198.02|200.42|198.02|200.21|197.81|0
1648490630000|2022-03-28 18:03:50|200.32|197.92|200.32|197.92|200.42|198.02|200.32|197.92|0
1648490640000|2022-03-28 18:04:00|200.1|197.7|199.68|197.28|200.1|197.7|199.68|197.28|0
1648490650000|2022-03-28 18:04:10|199.79|197.39|200|197.6|200|197.6|199.68|197.28|0
1648490660000|2022-03-28 18:04:20|200.1|197.7|199.89|197.49|200.1|197.7|199.89|197.49|0
1648490670000|2022-03-28 18:04:30|199.79|197.39|199.68|197.28|199.79|197.39|199.68|197.28|0
1648490680000|2022-03-28 18:04:40|199.79|197.39|199.79|197.39|199.79|197.39|199.79|197.39|0
1648490690000|2022-03-28 18:04:50|199.89|197.49|199.73|197.33|199.89|197.49|199.68|197.28|0
1648490700000|2022-03-28 18:05:00|199.58|197.18|199.37|196.97|199.68|197.28|199.37|196.97|0
1648490710000|2022-03-28 18:05:10|199.05|196.65|198.84|196.44|199.05|196.65|198.84|196.44|0
1648490720000|2022-03-28 18:05:20|198.95|196.55|199.05|196.65|199.05|196.65|198.95|196.55|0
1648490730000|2022-03-28 18:05:30|199.16|196.76|199.47|197.07|199.47|197.07|199.16|196.76|0
1648490740000|2022-03-28 18:05:40|199.37|196.97|199.79|197.39|199.79|197.39|199.37|196.97|0
1648490750000|2022-03-28 18:05:50|199.68|197.28|199.89|197.49|199.89|197.49|199.68|197.28|0
1648490760000|2022-03-28 18:06:00|199.79|197.39|199.89|197.49|199.89|197.49|199.68|197.28|0
1648490770000|2022-03-28 18:06:10|200|197.6|199.68|197.28|200|197.6|199.68|197.28|0
1648490780000|2022-03-28 18:06:20|199.79|197.39|199.79|197.39|199.79|197.39|199.79|197.39|0
1648490790000|2022-03-28 18:06:30|199.68|197.28|199.89|197.49|199.89|197.49|199.68|197.28|0
1648490800000|2022-03-28 18:06:40|199.79|197.39|199.79|197.39|199.79|197.39|199.79|197.39|0
1648490810000|2022-03-28 18:06:50|199.89|197.49|200|197.6|200|197.6|199.89|197.49|0
1648490820000|2022-03-28 18:07:00|199.79|197.39|199.89|197.49|199.89|197.49|199.79|197.39|0
1648490830000|2022-03-28 18:07:10|199.94|197.54|199.89|197.49|199.94|197.54|199.89|197.49|0
1648490840000|2022-03-28 18:07:20|199.47|197.07|199.58|197.18|199.58|197.18|199.47|197.07|0
1648490850000|2022-03-28 18:07:30|199.47|197.07|199.52|197.12|199.58|197.18|199.47|197.07|0
1648490860000|2022-03-28 18:07:40|199.58|197.18|199.58|197.18|199.58|197.18|199.58|197.18|0
1648490870000|2022-03-28 18:07:50|199.47|197.07|199.47|197.07|199.58|197.18|199.47|197.07|0
1648490880000|2022-03-28 18:08:00|199.37|196.97|199.47|197.07|199.47|197.07|199.37|196.97|0
1648490890000|2022-03-28 18:08:10|199.58|197.18|199.58|197.18|199.58|197.18|199.47|197.07|0
1648490900000|2022-03-28 18:08:20|199.47|197.07|199.94|197.54|199.94|197.54|199.47|197.07|0
1648490910000|2022-03-28 18:08:30|200|197.6|200.05|197.65|200.1|197.7|200|197.6|0
1648490920000|2022-03-28 18:08:40|200.1|197.7|200|197.6|200.1|197.7|200|197.6|0
1648490930000|2022-03-28 18:08:50|200.1|197.7|200.31|197.91|200.31|197.91|200.1|197.7|0
1648490950000|2022-03-28 18:09:10|200.21|197.81|200.31|197.91|200.31|197.91|200.21|197.81|0
1648490960000|2022-03-28 18:09:20|200.42|198.02|200.42|198.02|200.42|198.02|200.31|197.91|0
1648490970000|2022-03-28 18:09:30|200.52|198.12|200.63|198.23|200.63|198.23|200.52|198.12|0
1648490980000|2022-03-28 18:09:40|200.95|198.55|200.84|198.44|200.95|198.55|200.84|198.44|0
1648490990000|2022-03-28 18:09:50|200.73|198.33|200.73|198.33|200.73|198.33|200.63|198.23|0
1648491000000|2022-03-28 18:10:00|200.63|198.23|200.73|198.33|200.73|198.33|200.63|198.23|0
1648491010000|2022-03-28 18:10:10|200.84|198.44|200.95|198.55|200.95|198.55|200.84|198.44|0
1648491020000|2022-03-28 18:10:20|201.16|198.76|201.47|199.07|201.58|199.18|201.16|198.76|0
1648491030000|2022-03-28 18:10:30|201.42|199.02|201.47|199.07|201.58|199.18|201.42|199.02|0
1648491040000|2022-03-28 18:10:40|201.42|199.02|201.37|198.97|201.47|199.07|201.37|198.97|0
1648491050000|2022-03-28 18:10:50|201.47|199.07|201.37|198.97|201.47|199.07|201.37|198.97|0
1648491060000|2022-03-28 18:11:00|201.47|199.07|201.16|198.76|201.47|199.07|201.16|198.76|0
1648491070000|2022-03-28 18:11:10|201.05|198.65|200.73|198.33|201.05|198.65|200.73|198.33|0
1648491080000|2022-03-28 18:11:20|200.84|198.44|200.73|198.33|200.84|198.44|200.73|198.33|0
1648491090000|2022-03-28 18:11:30|200.63|198.23|200.84|198.44|200.84|198.44|200.63|198.23|0
1648491100000|2022-03-28 18:11:40|200.73|198.33|200.84|198.44|200.84|198.44|200.73|198.33|0
1648491110000|2022-03-28 18:11:50|200.73|198.33|200.63|198.23|200.73|198.33|200.63|198.23|0
1648491120000|2022-03-28 18:12:00|200.31|197.91|199.58|197.18|200.31|197.91|199.58|197.18|0
1648491130000|2022-03-28 18:12:10|199.68|197.28|199.68|197.28|199.79|197.39|199.68|197.28|0
1648491140000|2022-03-28 18:12:20|199.79|197.39|199.89|197.49|199.89|197.49|199.58|197.18|0
1648491150000|2022-03-28 18:12:30|199.68|197.28|199.79|197.39|199.79|197.39|199.68|197.28|0
1648491160000|2022-03-28 18:12:40|199.68|197.28|199.68|197.28|199.79|197.39|199.68|197.28|0
1648491170000|2022-03-28 18:12:50|199.58|197.18|199.68|197.28|199.68|197.28|199.58|197.18|0
1648491180000|2022-03-28 18:13:00|199.58|197.18|200.1|197.7|200.1|197.7|199.58|197.18|0
1648491190000|2022-03-28 18:13:10|200|197.6|200|197.6|200|197.6|199.89|197.49|0
1648491200000|2022-03-28 18:13:20|199.89|197.49|199.79|197.39|199.89|197.49|199.79|197.39|0
1648491210000|2022-03-28 18:13:30|199.68|197.28|199.79|197.39|199.89|197.49|199.68|197.28|0
1648491220000|2022-03-28 18:13:40|200|197.6|200.05|197.65|200.05|197.65|200|197.6|0
1648491230000|2022-03-28 18:13:50|200.1|197.7|200.21|197.81|200.31|197.91|200.1|197.7|0
1648491240000|2022-03-28 18:14:00|200.1|197.7|200|197.6|200.21|197.81|200|197.6|0
1648491250000|2022-03-28 18:14:10|200.1|197.7|200.1|197.7|200.1|197.7|200.1|197.7|0
1648491260000|2022-03-28 18:14:20|200.21|197.81|200.31|197.91|200.31|197.91|200.21|197.81|0
1648491270000|2022-03-28 18:14:30|200.42|198.02|200.73|198.33|200.73|198.33|200.42|198.02|0
1648491280000|2022-03-28 18:14:40|200.42|198.02|200.52|198.12|200.52|198.12|200.42|198.02|0
1648491290000|2022-03-28 18:14:50|200.42|198.02|200.47|198.07|200.52|198.12|200.42|198.02|0
1648491300000|2022-03-28 18:15:00|200.63|198.23|200.42|198.02|200.63|198.23|200.31|197.91|0
1648491310000|2022-03-28 18:15:10|200.31|197.91|200.31|197.91|200.31|197.91|200.31|197.91|0
1648491320000|2022-03-28 18:15:20|200.21|197.81|200.21|197.81|200.21|197.81|200.1|197.7|0
1648491330000|2022-03-28 18:15:30|200.1|197.7|200.1|197.7|200.21|197.81|200.1|197.7|0
1648491340000|2022-03-28 18:15:40|200.31|197.91|200.42|198.02|200.42|198.02|200.31|197.91|0
1648491350000|2022-03-28 18:15:50|200.31|197.91|200.42|198.02|200.42|198.02|200.21|197.81|0
1648491360000|2022-03-28 18:16:00|200.47|198.07|200.42|198.02|200.52|198.12|200.31|197.91|0
1648491370000|2022-03-28 18:16:10|200.52|198.12|200.31|197.91|200.52|198.12|200.21|197.81|0
1648491380000|2022-03-28 18:16:20|200.21|197.81|200.31|197.91|200.31|197.91|200.21|197.81|0
1648491390000|2022-03-28 18:16:30|200.42|198.02|200.42|198.02|200.42|198.02|200.31|197.91|0
1648491400000|2022-03-28 18:16:40|200.47|198.07|200.47|198.07|200.47|198.07|200.47|198.07|0
1648491410000|2022-03-28 18:16:50|200.52|198.12|200.42|198.02|200.52|198.12|200.42|198.02|0
1648491420000|2022-03-28 18:17:00|200.52|198.12|200.2|197.8|200.52|198.12|200.2|197.8|0
1648491430000|2022-03-28 18:17:10|200.31|197.91|200.2|197.8|200.31|197.91|200.1|197.7|0
1648491440000|2022-03-28 18:17:20|200.31|197.91|200.31|197.91|200.31|197.91|200.2|197.8|0
1648491450000|2022-03-28 18:17:30|200.2|197.8|200.31|197.91|200.31|197.91|200.2|197.8|0
1648491460000|2022-03-28 18:17:40|200.63|198.23|200.31|197.91|200.63|198.23|200.31|197.91|0
1648491470000|2022-03-28 18:17:50|200.1|197.7|200.2|197.8|203.23|200.83|200.1|197.7|0
1648491480000|2022-03-28 18:18:00|200.1|197.7|200.1|197.7|200.1|197.7|200.1|197.7|0
1648491490000|2022-03-28 18:18:10|200.04|197.64|201.2|198.8|201.2|198.8|200.04|197.64|0
1648491500000|2022-03-28 18:18:20|202.71|200.31|202.82|200.42|202.92|200.52|202.71|200.31|0
1648491510000|2022-03-28 18:18:30|203.03|200.63|203.03|200.63|203.14|200.74|203.03|200.63|0
1648491520000|2022-03-28 18:18:40|203.14|200.74|203.03|200.63|203.24|200.84|203.03|200.63|0
1648491530000|2022-03-28 18:18:50|203.14|200.74|203.14|200.74|203.14|200.74|203.14|200.74|0
1648491540000|2022-03-28 18:19:00|202.92|200.52|202.71|200.31|202.92|200.52|202.71|200.31|0
1648491550000|2022-03-28 18:19:10|202.82|200.42|202.5|200.1|202.82|200.42|202.5|200.1|0
1648491560000|2022-03-28 18:19:20|202.4|200|202.4|200|202.5|200.1|202.4|200|0
1648491570000|2022-03-28 18:19:30|202.19|199.79|202.4|200|202.4|200|202.19|199.79|0
1648491580000|2022-03-28 18:19:40|202.29|199.89|202.29|199.89|202.29|199.89|202.19|199.79|0
1648491590000|2022-03-28 18:19:50|202.4|200|202.18|199.78|202.4|200|202.18|199.78|0
1648491600000|2022-03-28 18:20:00|202.29|199.89|202.4|200|202.4|200|202.29|199.89|0
1648491610000|2022-03-28 18:20:10|202.29|199.89|202.18|199.78|202.29|199.89|202.18|199.78|0
1648491620000|2022-03-28 18:20:20|202.08|199.68|202.18|199.78|202.29|199.89|202.08|199.68|0
1648491630000|2022-03-28 18:20:30|202.29|199.89|201.97|199.57|202.29|199.89|201.97|199.57|0
1648491640000|2022-03-28 18:20:40|202.18|199.78|202.29|199.89|202.4|200|202.18|199.78|0
1648491650000|2022-03-28 18:20:50|202.4|200|202.4|200|202.4|200|202.29|199.89|0
1648491660000|2022-03-28 18:21:00|202.5|200.1|202.92|200.52|202.92|200.52|202.4|200|0
1648491670000|2022-03-28 18:21:10|202.61|200.21|202.61|200.21|202.92|200.52|202.61|200.21|0
1648491680000|2022-03-28 18:21:20|202.5|200.1|202.5|200.1|202.5|200.1|202.45|200.05|0
1648491690000|2022-03-28 18:21:30|202.61|200.21|202.87|200.47|202.92|200.52|202.61|200.21|0
1648491700000|2022-03-28 18:21:40|202.82|200.42|202.82|200.42|202.92|200.52|202.82|200.42|0
1648491710000|2022-03-28 18:21:50|202.92|200.52|202.82|200.42|202.92|200.52|202.71|200.31|0
1648491720000|2022-03-28 18:22:00|202.71|200.31|202.5|200.1|202.71|200.31|202.5|200.1|0
1648491730000|2022-03-28 18:22:10|202.4|200|202.4|200|202.4|200|202.29|199.89|0
1648491740000|2022-03-28 18:22:20|202.29|199.89|202.39|199.99|202.39|199.99|202.29|199.89|0
1648491750000|2022-03-28 18:22:30|202.29|199.89|202.61|200.21|202.71|200.31|202.29|199.89|0
1648491760000|2022-03-28 18:22:40|202.71|200.31|202.71|200.31|202.82|200.42|202.61|200.21|0
1648491770000|2022-03-28 18:22:50|202.82|200.42|202.82|200.42|202.82|200.42|202.71|200.31|0
1648491780000|2022-03-28 18:23:00|202.87|200.47|202.92|200.52|202.92|200.52|202.87|200.47|0
1648491790000|2022-03-28 18:23:10|202.82|200.42|203.03|200.63|203.03|200.63|202.82|200.42|0
1648491800000|2022-03-28 18:23:20|202.97|200.57|202.92|200.52|203.03|200.63|202.92|200.52|0
1648491810000|2022-03-28 18:23:30|203.03|200.63|203.13|200.73|203.13|200.73|203.03|200.63|0
1648491820000|2022-03-28 18:23:40|203.08|200.68|203.24|200.84|203.24|200.84|203.08|200.68|0
1648491830000|2022-03-28 18:23:50|203.08|200.68|203.03|200.63|203.08|200.68|203.03|200.63|0
1648491840000|2022-03-28 18:24:00|203.13|200.73|203.45|201.05|203.45|201.05|203.03|200.63|0
1648491850000|2022-03-28 18:24:10|203.35|200.95|203.5|201.1|203.56|201.16|203.35|200.95|0
1648491860000|2022-03-28 18:24:20|203.45|201.05|203.77|201.37|203.77|201.37|203.45|201.05|0
1648491870000|2022-03-28 18:24:30|203.66|201.26|203.45|201.05|203.66|201.26|203.45|201.05|0
1648491880000|2022-03-28 18:24:40|203.61|201.21|203.56|201.16|203.66|201.26|203.56|201.16|0
1648491890000|2022-03-28 18:24:50|203.66|201.26|203.56|201.16|203.66|201.26|203.56|201.16|0
1648491900000|2022-03-28 18:25:00|203.77|201.37|203.45|201.05|203.77|201.37|203.45|201.05|0
1648491910000|2022-03-28 18:25:10|203.56|201.16|203.45|201.05|203.56|201.16|203.45|201.05|0
1648491920000|2022-03-28 18:25:20|203.03|200.63|203.13|200.73|203.13|200.73|203.03|200.63|0
1648491930000|2022-03-28 18:25:30|203.34|200.94|203.34|200.94|203.34|200.94|203.24|200.84|0
1648491940000|2022-03-28 18:25:40|203.24|200.84|203.24|200.84|203.4|201|203.24|200.84|0
1648491950000|2022-03-28 18:25:50|203.34|200.94|203.45|201.05|203.45|201.05|203.34|200.94|0
1648491960000|2022-03-28 18:26:00|203.34|200.94|203.34|200.94|203.34|200.94|203.24|200.84|0
1648491970000|2022-03-28 18:26:10|203.45|201.05|203.34|200.94|203.45|201.05|203.24|200.84|0
1648491980000|2022-03-28 18:26:20|203.45|201.05|203.45|201.05|203.56|201.16|203.45|201.05|0
1648491990000|2022-03-28 18:26:30|203.56|201.16|203.45|201.05|203.56|201.16|203.45|201.05|0
1648492000000|2022-03-28 18:26:40|203.66|201.26|204.09|201.69|204.09|201.69|203.66|201.26|0
1648492010000|2022-03-28 18:26:50|203.87|201.47|203.98|201.58|203.98|201.58|203.77|201.37|0
1648492020000|2022-03-28 18:27:00|203.87|201.47|203.98|201.58|203.98|201.58|203.87|201.47|0
1648492030000|2022-03-28 18:27:10|203.87|201.47|203.77|201.37|203.87|201.47|203.77|201.37|0
1648492040000|2022-03-28 18:27:20|203.87|201.47|203.98|201.58|204.03|201.63|203.87|201.47|0
1648492050000|2022-03-28 18:27:30|204.09|201.69|203.87|201.47|204.09|201.69|203.87|201.47|0
1648492060000|2022-03-28 18:27:40|203.92|201.52|203.87|201.47|203.98|201.58|203.87|201.47|0
1648492070000|2022-03-28 18:27:50|203.98|201.58|203.66|201.26|203.98|201.58|203.56|201.16|0
1648492080000|2022-03-28 18:28:00|203.77|201.37|203.82|201.42|203.98|201.58|203.77|201.37|0
1648492090000|2022-03-28 18:28:10|203.87|201.47|204.09|201.69|204.09|201.69|203.87|201.47|0
1648492100000|2022-03-28 18:28:20|203.98|201.58|203.98|201.58|203.98|201.58|203.98|201.58|0
1648492110000|2022-03-28 18:28:30|204.03|201.63|203.98|201.58|204.09|201.69|203.98|201.58|0
1648492120000|2022-03-28 18:28:40|204.09|201.69|204.19|201.79|204.19|201.79|204.09|201.69|0
1648492130000|2022-03-28 18:28:50|204.3|201.9|204.08|201.68|204.3|201.9|204.08|201.68|0
1648492140000|2022-03-28 18:29:00|204.35|201.95|204.72|202.32|204.72|202.32|204.35|201.95|0
1648492150000|2022-03-28 18:29:10|204.83|202.43|204.83|202.43|204.83|202.43|204.83|202.43|0
1648492160000|2022-03-28 18:29:20|204.62|202.22|204.51|202.11|204.62|202.22|204.51|202.11|0
1648492170000|2022-03-28 18:29:30|204.4|202|204.19|201.79|204.4|202|204.19|201.79|0
1648492180000|2022-03-28 18:29:40|204.3|201.9|204.3|201.9|204.35|201.95|204.3|201.9|0
1648492190000|2022-03-28 18:29:50|204.4|202|204.51|202.11|204.62|202.22|204.4|202|0
1648492200000|2022-03-28 18:30:00|204.4|202|204.4|202|204.51|202.11|204.3|201.9|0
1648492210000|2022-03-28 18:30:10|204.56|202.16|204.77|202.37|204.77|202.37|204.56|202.16|0
1648492220000|2022-03-28 18:30:20|204.72|202.32|204.72|202.32|204.72|202.32|204.72|202.32|0
1648492230000|2022-03-28 18:30:30|204.83|202.43|204.83|202.43|204.83|202.43|204.72|202.32|0
1648492240000|2022-03-28 18:30:40|204.72|202.32|204.72|202.32|204.72|202.32|204.72|202.32|0
1648492250000|2022-03-28 18:30:50|204.83|202.43|204.72|202.32|204.83|202.43|204.72|202.32|0
1648492260000|2022-03-28 18:31:00|204.61|202.21|204.61|202.21|204.61|202.21|204.51|202.11|0
1648492270000|2022-03-28 18:31:10|204.72|202.32|204.51|202.11|204.72|202.32|204.51|202.11|0
1648492280000|2022-03-28 18:31:20|204.4|202|204.3|201.9|204.4|202|204.3|201.9|0
1648492290000|2022-03-28 18:31:30|204.4|202|204.51|202.11|204.61|202.21|204.4|202|0
1648492300000|2022-03-28 18:31:40|204.45|202.05|204.4|202|204.45|202.05|204.4|202|0
1648492310000|2022-03-28 18:31:50|204.3|201.9|204.3|201.9|204.3|201.9|204.3|201.9|0
1648492320000|2022-03-28 18:32:00|204.4|202|204.51|202.11|204.51|202.11|204.3|201.9|0
1648492330000|2022-03-28 18:32:10|204.61|202.21|204.61|202.21|204.61|202.21|204.51|202.11|0
1648492340000|2022-03-28 18:32:20|204.45|202.05|204.51|202.11|204.51|202.11|204.45|202.05|0
1648492350000|2022-03-28 18:32:30|204.61|202.21|204.61|202.21|204.61|202.21|204.51|202.11|0
1648492360000|2022-03-28 18:32:40|204.72|202.32|204.83|202.43|204.83|202.43|204.72|202.32|0
1648492370000|2022-03-28 18:32:50|204.93|202.53|204.83|202.43|204.93|202.53|204.83|202.43|0
1648492380000|2022-03-28 18:33:00|205.04|202.64|204.72|202.32|205.04|202.64|204.72|202.32|0
1648492390000|2022-03-28 18:33:10|204.61|202.21|204.61|202.21|204.61|202.21|204.51|202.11|0
1648492400000|2022-03-28 18:33:20|204.56|202.16|204.72|202.32|204.72|202.32|204.56|202.16|0
1648492410000|2022-03-28 18:33:30|204.61|202.21|204.61|202.21|204.61|202.21|204.61|202.21|0
1648492420000|2022-03-28 18:33:40|204.51|202.11|204.51|202.11|204.51|202.11|204.51|202.11|0
1648492430000|2022-03-28 18:33:50|204.4|202|204.4|202|204.4|202|204.4|202|0
1648492440000|2022-03-28 18:34:00|204.51|202.11|204.4|202|204.51|202.11|204.4|202|0
1648492450000|2022-03-28 18:34:10|204.3|201.9|204.3|201.9|204.4|202|204.3|201.9|0
1648492460000|2022-03-28 18:34:20|204.4|202|204.51|202.11|204.51|202.11|204.4|202|0
1648492470000|2022-03-28 18:34:30|204.61|202.21|204.72|202.32|204.72|202.32|204.61|202.21|0
1648492480000|2022-03-28 18:34:40|204.61|202.21|204.61|202.21|204.61|202.21|204.51|202.11|0
1648492490000|2022-03-28 18:34:50|203.1|200.7|202.99|200.59|203.1|200.7|202.99|200.59|0
1648492500000|2022-03-28 18:35:00|203.04|200.64|203.04|200.64|203.04|200.64|203.04|200.64|0
1648492510000|2022-03-28 18:35:10|203.1|200.7|203.1|200.7|203.1|200.7|203.1|200.7|0
1648492520000|2022-03-28 18:35:20|202.99|200.59|202.68|200.28|202.99|200.59|202.68|200.28|0
1648492530000|2022-03-28 18:35:30|202.57|200.17|202.57|200.17|202.68|200.28|202.57|200.17|0
1648492540000|2022-03-28 18:35:40|202.68|200.28|202.68|200.28|202.68|200.28|202.57|200.17|0
1648492550000|2022-03-28 18:35:50|202.78|200.38|202.73|200.33|202.78|200.38|202.73|200.33|0
1648492560000|2022-03-28 18:36:00|202.67|200.27|202.57|200.17|202.67|200.27|202.46|200.06|0
1648492570000|2022-03-28 18:36:10|202.67|200.27|202.67|200.27|202.67|200.27|202.57|200.17|0
1648492580000|2022-03-28 18:36:20|202.78|200.38|202.67|200.27|202.78|200.38|202.67|200.27|0
1648492590000|2022-03-28 18:36:30|202.78|200.38|202.89|200.49|202.89|200.49|202.78|200.38|0
1648492610000|2022-03-28 18:36:50|202.83|200.43|202.99|200.59|202.99|200.59|202.78|200.38|0
1648492620000|2022-03-28 18:37:00|202.89|200.49|202.89|200.49|202.99|200.59|202.89|200.49|0
1648492630000|2022-03-28 18:37:10|202.78|200.38|202.89|200.49|202.89|200.49|202.78|200.38|0
1648492640000|2022-03-28 18:37:20|202.78|200.38|202.46|200.06|202.78|200.38|202.46|200.06|0
1648492650000|2022-03-28 18:37:30|202.57|200.17|202.57|200.17|202.57|200.17|202.51|200.11|0
1648492660000|2022-03-28 18:37:40|202.67|200.27|202.73|200.33|202.73|200.33|202.62|200.22|0
1648492670000|2022-03-28 18:37:50|202.67|200.27|202.67|200.27|202.67|200.27|202.67|200.27|0
1648492680000|2022-03-28 18:38:00|202.62|200.22|202.78|200.38|202.78|200.38|202.62|200.22|0
1648492690000|2022-03-28 18:38:10|202.57|200.17|202.67|200.27|202.67|200.27|202.57|200.17|0
1648492700000|2022-03-28 18:38:20|202.57|200.17|202.67|200.27|202.67|200.27|202.57|200.17|0
1648492710000|2022-03-28 18:38:30|202.57|200.17|202.57|200.17|202.57|200.17|202.57|200.17|0
1648492720000|2022-03-28 18:38:40|202.67|200.27|202.57|200.17|202.67|200.27|202.57|200.17|0
1648492730000|2022-03-28 18:38:50|202.67|200.27|202.57|200.17|202.67|200.27|202.57|200.17|0
1648492740000|2022-03-28 18:39:00|202.67|200.27|202.67|200.27|202.67|200.27|202.57|200.17|0
1648492750000|2022-03-28 18:39:10|202.78|200.38|202.89|200.49|202.89|200.49|202.78|200.38|0
1648492760000|2022-03-28 18:39:20|202.94|200.54|202.89|200.49|202.94|200.54|202.89|200.49|0
1648492770000|2022-03-28 18:39:30|203.1|200.7|202.89|200.49|203.1|200.7|202.89|200.49|0
1648492790000|2022-03-28 18:39:50|202.99|200.59|202.89|200.49|202.99|200.59|202.89|200.49|0
1648492800000|2022-03-28 18:40:00|202.99|200.59|202.89|200.49|202.99|200.59|202.78|200.38|0
1648492810000|2022-03-28 18:40:10|202.78|200.38|202.67|200.27|202.89|200.49|202.67|200.27|0
1648492820000|2022-03-28 18:40:20|202.78|200.38|202.78|200.38|202.78|200.38|202.72|200.32|0
1648492830000|2022-03-28 18:40:30|202.99|200.59|203.2|200.8|203.2|200.8|202.99|200.59|0
1648492840000|2022-03-28 18:40:40|203.31|200.91|203.63|201.23|203.63|201.23|203.31|200.91|0
1648492850000|2022-03-28 18:40:50|203.52|201.12|203.42|201.02|203.52|201.12|203.42|201.02|0
1648492860000|2022-03-28 18:41:00|203.31|200.91|203.73|201.33|203.73|201.33|203.31|200.91|0
1648492870000|2022-03-28 18:41:10|203.63|201.23|203.73|201.33|203.73|201.33|203.63|201.23|0
1648492880000|2022-03-28 18:41:20|203.78|201.38|203.63|201.23|203.78|201.38|203.63|201.23|0
1648492890000|2022-03-28 18:41:30|203.57|201.17|203.52|201.12|203.57|201.17|203.52|201.12|0
1648492900000|2022-03-28 18:41:40|203.41|201.01|203.41|201.01|203.41|201.01|203.41|201.01|0
1648492910000|2022-03-28 18:41:50|203.31|200.91|203.41|201.01|203.52|201.12|203.31|200.91|0
1648492920000|2022-03-28 18:42:00|203.52|201.12|203.73|201.33|203.73|201.33|203.52|201.12|0
1648492930000|2022-03-28 18:42:10|203.63|201.23|203.52|201.12|203.63|201.23|203.52|201.12|0
1648492940000|2022-03-28 18:42:20|203.57|201.17|203.52|201.12|203.57|201.17|203.52|201.12|0
1648492950000|2022-03-28 18:42:30|203.63|201.23|203.47|201.07|203.63|201.23|203.47|201.07|0
1648492960000|2022-03-28 18:42:40|203.57|201.17|203.47|201.07|203.63|201.23|203.47|201.07|0
1648492970000|2022-03-28 18:42:50|203.52|201.12|203.52|201.12|203.52|201.12|203.52|201.12|0
1648492980000|2022-03-28 18:43:00|203.63|201.23|203.73|201.33|203.73|201.33|203.63|201.23|0
1648493020000|2022-03-28 18:43:40|203.84|201.44|203.95|201.55|203.95|201.55|203.84|201.44|0
1648493030000|2022-03-28 18:43:50|203.84|201.44|204.16|201.76|204.16|201.76|203.84|201.44|0
1648493040000|2022-03-28 18:44:00|204.05|201.65|204.16|201.76|204.16|201.76|204.05|201.65|0
1648493060000|2022-03-28 18:44:20|204.37|201.97|204.37|201.97|204.37|201.97|204.37|201.97|0
1648493070000|2022-03-28 18:44:30|204.69|202.29|205.97|203.57|206.29|203.89|204.69|202.29|0
1648493080000|2022-03-28 18:44:40|205.76|203.36|205.76|203.36|205.76|203.36|205.54|203.14|0
1648493090000|2022-03-28 18:44:50|204.69|202.29|204.8|202.4|204.8|202.4|204.69|202.29|0
1648493100000|2022-03-28 18:45:00|204.69|202.29|205.65|203.25|205.65|203.25|204.69|202.29|0
1648493110000|2022-03-28 18:45:10|205.44|203.04|205.33|202.93|205.44|203.04|205.33|202.93|0
1648493120000|2022-03-28 18:45:20|205.22|202.82|205.22|202.82|205.33|202.93|205.22|202.82|0
1648493130000|2022-03-28 18:45:30|205.01|202.61|204.9|202.5|205.01|202.61|204.9|202.5|0
1648493140000|2022-03-28 18:45:40|205.01|202.61|205.22|202.82|205.22|202.82|205.01|202.61|0
1648493150000|2022-03-28 18:45:50|205.12|202.72|205.12|202.72|205.12|202.72|205.01|202.61|0
1648493160000|2022-03-28 18:46:00|205.22|202.82|204.9|202.5|205.22|202.82|204.9|202.5|0
1648493170000|2022-03-28 18:46:10|204.8|202.4|204.9|202.5|204.9|202.5|204.8|202.4|0
1648493190000|2022-03-28 18:46:30|204.8|202.4|204.69|202.29|204.8|202.4|204.69|202.29|0
1648493200000|2022-03-28 18:46:40|204.74|202.34|204.9|202.5|204.9|202.5|204.69|202.29|0
1648493210000|2022-03-28 18:46:50|205.01|202.61|205.22|202.82|205.22|202.82|205.01|202.61|0
1648493220000|2022-03-28 18:47:00|205.12|202.72|205.44|203.04|205.44|203.04|205.12|202.72|0
1648493230000|2022-03-28 18:47:10|205.54|203.14|205.54|203.14|205.54|203.14|205.54|203.14|0
1648493240000|2022-03-28 18:47:20|205.65|203.25|205.86|203.46|205.86|203.46|205.65|203.25|0
1648493250000|2022-03-28 18:47:30|205.76|203.36|205.49|203.09|205.76|203.36|205.49|203.09|0
1648493260000|2022-03-28 18:47:40|205.33|202.93|205.44|203.04|205.44|203.04|205.33|202.93|0
1648493270000|2022-03-28 18:47:50|205.65|203.25|205.54|203.14|205.65|203.25|205.54|203.14|0
1648493280000|2022-03-28 18:48:00|205.65|203.25|205.59|203.19|205.65|203.25|205.59|203.19|0
1648493290000|2022-03-28 18:48:10|205.65|203.25|205.76|203.36|205.76|203.36|205.65|203.25|0
1648493300000|2022-03-28 18:48:20|205.65|203.25|205.76|203.36|205.86|203.46|205.65|203.25|0
1648493310000|2022-03-28 18:48:30|205.65|203.25|205.65|203.25|205.76|203.36|205.65|203.25|0
1648493320000|2022-03-28 18:48:40|205.76|203.36|205.65|203.25|205.76|203.36|205.54|203.14|0
1648493330000|2022-03-28 18:48:50|205.59|203.19|205.76|203.36|205.76|203.36|205.59|203.19|0
1648493340000|2022-03-28 18:49:00|205.86|203.46|205.86|203.46|205.86|203.46|205.86|203.46|0
1648493350000|2022-03-28 18:49:10|205.76|203.36|205.76|203.36|205.86|203.46|205.76|203.36|0
1648493360000|2022-03-28 18:49:20|205.65|203.25|205.76|203.36|205.76|203.36|205.65|203.25|0
1648493370000|2022-03-28 18:49:30|205.86|203.46|205.76|203.36|205.86|203.46|205.76|203.36|0
1648493380000|2022-03-28 18:49:40|205.86|203.46|205.76|203.36|205.86|203.46|205.76|203.36|0
1648493390000|2022-03-28 18:49:50|205.65|203.25|205.65|203.25|205.65|203.25|205.54|203.14|0
1648493400000|2022-03-28 18:50:00|205.76|203.36|204.66|202.26|205.86|203.46|204.56|202.16|0
1648493410000|2022-03-28 18:50:10|204.88|202.48|204.88|202.48|204.88|202.48|204.88|202.48|0
1648493420000|2022-03-28 18:50:20|204.77|202.37|204.77|202.37|204.77|202.37|204.66|202.26|0
1648493430000|2022-03-28 18:50:30|204.66|202.26|204.88|202.48|204.88|202.48|204.66|202.26|0
1648493440000|2022-03-28 18:50:40|204.77|202.37|204.66|202.26|204.77|202.37|204.66|202.26|0
1648493450000|2022-03-28 18:50:50|204.72|202.32|205.09|202.69|205.09|202.69|204.72|202.32|0
1648493460000|2022-03-28 18:51:00|204.98|202.58|205.09|202.69|205.09|202.69|204.98|202.58|0
1648493470000|2022-03-28 18:51:10|204.98|202.58|204.98|202.58|205.09|202.69|204.88|202.48|0
1648493480000|2022-03-28 18:51:20|205.2|202.8|204.98|202.58|205.2|202.8|204.98|202.58|0
1648493490000|2022-03-28 18:51:30|205.09|202.69|205.31|202.91|205.31|202.91|205.09|202.69|0
1648493500000|2022-03-28 18:51:40|205.2|202.8|205.41|203.01|205.41|203.01|205.2|202.8|0
1648493510000|2022-03-28 18:51:50|205.63|203.23|205.63|203.23|205.73|203.33|205.63|203.23|0
1648493520000|2022-03-28 18:52:00|205.41|203.01|205.52|203.12|205.52|203.12|205.31|202.91|0
1648493530000|2022-03-28 18:52:10|205.63|203.23|205.63|203.23|205.63|203.23|205.52|203.12|0
1648493540000|2022-03-28 18:52:20|205.73|203.33|205.73|203.33|205.73|203.33|205.63|203.23|0
1648493550000|2022-03-28 18:52:30|205.84|203.44|205.73|203.33|205.84|203.44|205.73|203.33|0
1648493560000|2022-03-28 18:52:40|205.84|203.44|205.84|203.44|205.84|203.44|205.73|203.33|0
1648493570000|2022-03-28 18:52:50|205.73|203.33|205.63|203.23|205.73|203.33|205.63|203.23|0
1648493580000|2022-03-28 18:53:00|205.73|203.33|205.73|203.33|205.84|203.44|205.73|203.33|0
1648493590000|2022-03-28 18:53:10|205.84|203.44|205.95|203.55|205.95|203.55|205.84|203.44|0
1648493600000|2022-03-28 18:53:20|205.84|203.44|205.73|203.33|205.84|203.44|205.63|203.23|0
1648493610000|2022-03-28 18:53:30|205.63|203.23|205.63|203.23|205.73|203.33|205.63|203.23|0
1648493620000|2022-03-28 18:53:40|205.73|203.33|205.84|203.44|205.84|203.44|205.73|203.33|0
1648493640000|2022-03-28 18:54:00|205.73|203.33|205.68|203.28|205.73|203.33|205.68|203.28|0
1648493650000|2022-03-28 18:54:10|205.73|203.33|205.63|203.23|205.73|203.33|205.63|203.23|0
1648493660000|2022-03-28 18:54:20|205.73|203.33|205.73|203.33|205.84|203.44|205.73|203.33|0
1648493670000|2022-03-28 18:54:30|205.63|203.23|205.73|203.33|205.73|203.33|205.63|203.23|0
1648493680000|2022-03-28 18:54:40|205.63|203.23|205.84|203.44|205.84|203.44|205.63|203.23|0
1648493700000|2022-03-28 18:55:00|205.73|203.33|205.63|203.23|205.73|203.33|205.63|203.23|0
1648493720000|2022-03-28 18:55:20|205.84|203.44|205.84|203.44|205.84|203.44|205.84|203.44|0
1648493730000|2022-03-28 18:55:30|205.95|203.55|205.84|203.44|205.95|203.55|205.84|203.44|0
1648493740000|2022-03-28 18:55:40|205.95|203.55|206.27|203.87|206.27|203.87|205.95|203.55|0
1648493750000|2022-03-28 18:55:50|206.38|203.98|206.16|203.76|206.38|203.98|206.16|203.76|0
1648493760000|2022-03-28 18:56:00|206.38|203.98|206.38|203.98|206.38|203.98|206.38|203.98|0
1648493770000|2022-03-28 18:56:10|206.27|203.87|206.27|203.87|206.27|203.87|206.27|203.87|0
1648493780000|2022-03-28 18:56:20|206.38|203.98|206.27|203.87|206.38|203.98|206.27|203.87|0
1648493790000|2022-03-28 18:56:30|206.16|203.76|206.05|203.65|206.27|203.87|206.05|203.65|0
1648493800000|2022-03-28 18:56:40|206.27|203.87|206.16|203.76|206.27|203.87|206.05|203.65|0
1648493810000|2022-03-28 18:56:50|206.05|203.65|206.48|204.08|206.48|204.08|206.05|203.65|0
1648493820000|2022-03-28 18:57:00|206.38|203.98|206.27|203.87|206.38|203.98|206.27|203.87|0
1648493830000|2022-03-28 18:57:10|206.16|203.76|205.95|203.55|206.16|203.76|205.95|203.55|0
1648493840000|2022-03-28 18:57:20|206|203.6|206.48|204.08|206.48|204.08|206|203.6|0
1648493850000|2022-03-28 18:57:30|206.38|203.98|206.27|203.87|206.38|203.98|206.27|203.87|0
1648493860000|2022-03-28 18:57:40|206.38|203.98|206.38|203.98|206.38|203.98|206.27|203.87|0
1648493870000|2022-03-28 18:57:50|206.48|204.08|206.38|203.98|206.48|204.08|206.38|203.98|0
1648493880000|2022-03-28 18:58:00|206.59|204.19|207.02|204.62|207.24|204.84|206.48|204.08|0
1648493890000|2022-03-28 18:58:10|207.13|204.73|207.02|204.62|207.13|204.73|207.02|204.62|0
1648493900000|2022-03-28 18:58:20|206.91|204.51|206.91|204.51|207.02|204.62|206.81|204.41|0
1648493910000|2022-03-28 18:58:30|207.02|204.62|207.02|204.62|207.02|204.62|206.91|204.51|0
1648493920000|2022-03-28 18:58:40|207.13|204.73|207.13|204.73|207.13|204.73|207.13|204.73|0
1648493930000|2022-03-28 18:58:50|207.24|204.84|207.45|205.05|207.45|205.05|207.18|204.78|0
1648493940000|2022-03-28 18:59:00|207.56|205.16|207.67|205.27|207.67|205.27|207.45|205.05|0
1648493950000|2022-03-28 18:59:10|207.56|205.16|207.61|205.21|207.61|205.21|207.56|205.16|0
1648493960000|2022-03-28 18:59:20|207.56|205.16|207.56|205.16|207.77|205.37|207.56|205.16|0
1648493970000|2022-03-28 18:59:30|207.67|205.27|207.56|205.16|207.67|205.27|207.56|205.16|0
1648493980000|2022-03-28 18:59:40|207.61|205.21|207.56|205.16|207.67|205.27|207.56|205.16|0
1648493990000|2022-03-28 18:59:50|207.77|205.37|207.99|205.59|207.99|205.59|207.77|205.37|0
1648494000000|2022-03-28 19:00:00|208.1|205.7|207.99|205.59|208.1|205.7|207.88|205.48|0
1648494010000|2022-03-28 19:00:10|207.88|205.48|207.67|205.27|207.88|205.48|207.67|205.27|0
1648494020000|2022-03-28 19:00:20|207.56|205.16|207.45|205.05|207.56|205.16|207.34|204.94|0
1648494030000|2022-03-28 19:00:30|207.34|204.94|207.02|204.62|207.34|204.94|207.02|204.62|0
1648494040000|2022-03-28 19:00:40|207.13|204.73|206.8|204.4|207.13|204.73|206.8|204.4|0
1648494050000|2022-03-28 19:00:50|206.7|204.3|206.59|204.19|206.8|204.4|206.48|204.08|0
1648494060000|2022-03-28 19:01:00|206.48|204.08|206.59|204.19|206.59|204.19|206.48|204.08|0
1648494070000|2022-03-28 19:01:10|206.7|204.3|206.59|204.19|206.8|204.4|206.59|204.19|0
1648494080000|2022-03-28 19:01:20|206.8|204.4|206.7|204.3|206.8|204.4|206.7|204.3|0
1648494090000|2022-03-28 19:01:30|206.59|204.19|206.48|204.08|206.59|204.19|206.48|204.08|0
1648494100000|2022-03-28 19:01:40|206.37|203.97|206.37|203.97|206.48|204.08|206.27|203.87|0
1648494110000|2022-03-28 19:01:50|206.27|203.87|206.37|203.97|206.37|203.97|206.27|203.87|0
1648494120000|2022-03-28 19:02:00|206.27|203.87|206.37|203.97|206.37|203.97|206.27|203.87|0
1648494130000|2022-03-28 19:02:10|206.48|204.08|206.48|204.08|206.48|204.08|206.48|204.08|0
1648494140000|2022-03-28 19:02:20|206.37|203.97|206.37|203.97|206.37|203.97|206.37|203.97|0
1648494150000|2022-03-28 19:02:30|206.59|204.19|206.27|203.87|206.59|204.19|206.27|203.87|0
1648494160000|2022-03-28 19:02:40|206.37|203.97|206.59|204.19|206.59|204.19|206.37|203.97|0
1648494170000|2022-03-28 19:02:50|206.64|204.24|206.27|203.87|206.64|204.24|206.27|203.87|0
1648494180000|2022-03-28 19:03:00|206.16|203.76|206.05|203.65|206.16|203.76|206.05|203.65|0
1648494190000|2022-03-28 19:03:10|205.94|203.54|206.05|203.65|206.05|203.65|205.94|203.54|0
1648494200000|2022-03-28 19:03:20|206.27|203.87|205.94|203.54|206.27|203.87|205.94|203.54|0
1648494220000|2022-03-28 19:03:40|206.05|203.65|206.05|203.65|206.05|203.65|206.05|203.65|0
1648494230000|2022-03-28 19:03:50|206.16|203.76|206.05|203.65|206.16|203.76|206.05|203.65|0
1648494240000|2022-03-28 19:04:00|205.94|203.54|205.94|203.54|206.05|203.65|205.94|203.54|0
1648494250000|2022-03-28 19:04:10|206.05|203.65|206.05|203.65|206.1|203.7|206.05|203.65|0
1648494260000|2022-03-28 19:04:20|205.94|203.54|205.94|203.54|205.94|203.54|205.84|203.44|0
1648494270000|2022-03-28 19:04:30|206.05|203.65|206.16|203.76|206.16|203.76|206|203.6|0
1648494280000|2022-03-28 19:04:40|206.05|203.65|205.94|203.54|206.05|203.65|205.94|203.54|0
1648494290000|2022-03-28 19:04:50|205.84|203.44|206.05|203.65|206.05|203.65|205.84|203.44|0
1648494300000|2022-03-28 19:05:00|206.16|203.76|206.27|203.87|206.27|203.87|206.16|203.76|0
1648494310000|2022-03-28 19:05:10|206.16|203.76|206.05|203.65|206.27|203.87|206.05|203.65|0
1648494320000|2022-03-28 19:05:20|206.16|203.76|206.27|203.87|206.27|203.87|206.16|203.76|0
1648494330000|2022-03-28 19:05:30|206.16|203.76|205.94|203.54|206.16|203.76|205.94|203.54|0
1648494340000|2022-03-28 19:05:40|206.05|203.65|206.05|203.65|206.05|203.65|206.05|203.65|0
1648494350000|2022-03-28 19:05:50|205.94|203.54|206.27|203.87|206.27|203.87|205.94|203.54|0
1648494360000|2022-03-28 19:06:00|206.37|203.97|206.48|204.08|206.59|204.19|206.37|203.97|0
1648494370000|2022-03-28 19:06:10|206.42|204.02|206.05|203.65|206.42|204.02|206.05|203.65|0
1648494380000|2022-03-28 19:06:20|206.16|203.76|206.05|203.65|206.16|203.76|206.05|203.65|0
1648494390000|2022-03-28 19:06:30|206.16|203.76|205.94|203.54|206.16|203.76|205.94|203.54|0
1648494400000|2022-03-28 19:06:40|206.16|203.76|206.16|203.76|206.16|203.76|206.16|203.76|0
1648494410000|2022-03-28 19:06:50|206.05|203.65|206.26|203.86|206.26|203.86|206.05|203.65|0
1648494420000|2022-03-28 19:07:00|206.16|203.76|206.37|203.97|206.37|203.97|206.16|203.76|0
1648494430000|2022-03-28 19:07:10|206.26|203.86|206.37|203.97|206.48|204.08|206.26|203.86|0
1648494440000|2022-03-28 19:07:20|206.16|203.76|206.48|204.08|206.48|204.08|206.16|203.76|0
1648494450000|2022-03-28 19:07:30|206.42|204.02|206.42|204.02|206.42|204.02|206.37|203.97|0
1648494460000|2022-03-28 19:07:40|206.37|203.97|206.42|204.02|206.48|204.08|206.37|203.97|0
1648494470000|2022-03-28 19:07:50|206.48|204.08|206.37|203.97|206.48|204.08|206.37|203.97|0
1648494480000|2022-03-28 19:08:00|206.48|204.08|205.94|203.54|206.48|204.08|205.94|203.54|0
1648494490000|2022-03-28 19:08:10|206.05|203.65|206.16|203.76|206.16|203.76|206.05|203.65|0
1648494500000|2022-03-28 19:08:20|206.26|203.86|206.37|203.97|206.37|203.97|206.26|203.86|0
1648494510000|2022-03-28 19:08:30|206.48|204.08|206.59|204.19|206.59|204.19|206.48|204.08|0
1648494520000|2022-03-28 19:08:40|206.69|204.29|206.69|204.29|206.69|204.29|206.69|204.29|0
1648494530000|2022-03-28 19:08:50|206.59|204.19|206.59|204.19|206.59|204.19|206.59|204.19|0
1648494540000|2022-03-28 19:09:00|206.69|204.29|206.69|204.29|206.69|204.29|206.59|204.19|0
1648494550000|2022-03-28 19:09:10|206.75|204.35|206.75|204.35|206.75|204.35|206.75|204.35|0
1648494560000|2022-03-28 19:09:20|206.8|204.4|206.91|204.51|207.02|204.62|206.8|204.4|0
1648494570000|2022-03-28 19:09:30|207.02|204.62|207.02|204.62|207.02|204.62|207.02|204.62|0
1648494580000|2022-03-28 19:09:40|206.91|204.51|206.8|204.4|206.91|204.51|206.8|204.4|0
1648494590000|2022-03-28 19:09:50|206.59|204.19|206.59|204.19|206.59|204.19|206.59|204.19|0
1648494600000|2022-03-28 19:10:00|206.48|204.08|206.37|203.97|206.48|204.08|206.37|203.97|0
1648494610000|2022-03-28 19:10:10|206.48|204.08|206.59|204.19|206.59|204.19|206.48|204.08|0
1648494620000|2022-03-28 19:10:20|206.8|204.4|207.02|204.62|207.02|204.62|206.8|204.4|0
1648494630000|2022-03-28 19:10:30|207.12|204.72|207.12|204.72|207.12|204.72|207.12|204.72|0
1648494640000|2022-03-28 19:10:40|207.02|204.62|207.02|204.62|207.02|204.62|207.02|204.62|0
1648494650000|2022-03-28 19:10:50|207.12|204.72|207.12|204.72|207.12|204.72|207.02|204.62|0
1648494660000|2022-03-28 19:11:00|207.02|204.62|206.91|204.51|207.02|204.62|206.91|204.51|0
1648494670000|2022-03-28 19:11:10|207.02|204.62|207.23|204.83|207.23|204.83|207.02|204.62|0
1648494680000|2022-03-28 19:11:20|206.8|204.4|206.59|204.19|206.8|204.4|206.59|204.19|0
1648494690000|2022-03-28 19:11:30|206.48|204.08|206.48|204.08|206.48|204.08|206.48|204.08|0
1648494700000|2022-03-28 19:11:40|206.59|204.19|206.37|203.97|206.59|204.19|206.37|203.97|0
1648494710000|2022-03-28 19:11:50|206.42|204.02|206.42|204.02|206.42|204.02|206.42|204.02|0
1648494720000|2022-03-28 19:12:00|206.37|203.97|206.59|204.19|206.59|204.19|206.37|203.97|0
1648494730000|2022-03-28 19:12:10|206.69|204.29|206.48|204.08|206.69|204.29|206.48|204.08|0
1648494740000|2022-03-28 19:12:20|206.59|204.19|206.58|204.18|206.69|204.29|206.58|204.18|0
1648494750000|2022-03-28 19:12:30|206.48|204.08|206.69|204.29|206.69|204.29|206.48|204.08|0
1648494760000|2022-03-28 19:12:40|206.74|204.34|206.58|204.18|206.74|204.34|206.58|204.18|0
1648494770000|2022-03-28 19:12:50|206.48|204.08|206.37|203.97|206.48|204.08|206.37|203.97|0
1648494780000|2022-03-28 19:13:00|206.48|204.08|206.58|204.18|206.58|204.18|206.48|204.08|0
1648494790000|2022-03-28 19:13:10|206.69|204.29|206.58|204.18|206.69|204.29|206.58|204.18|0
1648494800000|2022-03-28 19:13:20|206.69|204.29|206.69|204.29|206.8|204.4|206.69|204.29|0
1648494810000|2022-03-28 19:13:30|206.8|204.4|206.58|204.18|206.8|204.4|206.58|204.18|0
1648494820000|2022-03-28 19:13:40|206.69|204.29|206.91|204.51|206.91|204.51|206.69|204.29|0
1648494830000|2022-03-28 19:13:50|207.01|204.61|207.01|204.61|207.12|204.72|207.01|204.61|0
1648494840000|2022-03-28 19:14:00|207.12|204.72|207.01|204.61|207.12|204.72|207.01|204.61|0
1648494850000|2022-03-28 19:14:10|207.12|204.72|207.23|204.83|207.23|204.83|207.12|204.72|0
1648494860000|2022-03-28 19:14:20|207.34|204.94|207.34|204.94|207.34|204.94|207.34|204.94|0
1648494870000|2022-03-28 19:14:30|207.45|205.05|207.45|205.05|207.45|205.05|207.45|205.05|0
1648494880000|2022-03-28 19:14:40|207.34|204.94|207.45|205.05|207.45|205.05|207.34|204.94|0
1648494890000|2022-03-28 19:14:50|207.34|204.94|207.34|204.94|207.55|205.15|207.34|204.94|0
1648494900000|2022-03-28 19:15:00|207.55|205.15|207.55|205.15|207.55|205.15|207.44|205.04|0
1648494910000|2022-03-28 19:15:10|207.44|205.04|207.66|205.26|207.77|205.37|207.44|205.04|0
1648494920000|2022-03-28 19:15:20|207.77|205.37|207.66|205.26|207.88|205.48|207.66|205.26|0
1648494930000|2022-03-28 19:15:30|207.44|205.04|207.66|205.26|207.66|205.26|207.34|204.94|0
1648494940000|2022-03-28 19:15:40|207.55|205.15|207.34|204.94|207.55|205.15|207.34|204.94|0
1648494950000|2022-03-28 19:15:50|207.23|204.83|207.12|204.72|207.23|204.83|207.12|204.72|0
1648494960000|2022-03-28 19:16:00|207.23|204.83|207.44|205.04|207.44|205.04|207.23|204.83|0
1648494970000|2022-03-28 19:16:10|207.66|205.26|207.44|205.04|207.66|205.26|207.44|205.04|0
1648494980000|2022-03-28 19:16:20|207.55|205.15|207.55|205.15|207.66|205.26|207.55|205.15|0
1648494990000|2022-03-28 19:16:30|207.44|205.04|207.44|205.04|207.55|205.15|207.44|205.04|0
1648495000000|2022-03-28 19:16:40|207.39|204.99|207.34|204.94|207.44|205.04|207.34|204.94|0
1648495010000|2022-03-28 19:16:50|207.23|204.83|207.34|204.94|207.34|204.94|207.23|204.83|0
1648495020000|2022-03-28 19:17:00|207.44|205.04|207.44|205.04|207.44|205.04|207.34|204.94|0
1648495030000|2022-03-28 19:17:10|207.55|205.15|207.39|204.99|207.66|205.26|207.39|204.99|0
1648495040000|2022-03-28 19:17:20|207.34|204.94|207.23|204.83|207.34|204.94|207.12|204.72|0
1648495050000|2022-03-28 19:17:30|207.34|204.94|207.39|204.99|207.44|205.04|207.34|204.94|0
1648495060000|2022-03-28 19:17:40|207.44|205.04|207.55|205.15|207.55|205.15|207.44|205.04|0
1648495070000|2022-03-28 19:17:50|207.44|205.04|207.34|204.94|207.44|205.04|207.34|204.94|0
1648495080000|2022-03-28 19:18:00|207.23|204.83|207.23|204.83|207.23|204.83|207.12|204.72|0
1648495090000|2022-03-28 19:18:10|207.17|204.77|207.12|204.72|207.17|204.77|207.01|204.61|0
1648495100000|2022-03-28 19:18:20|207.23|204.83|207.23|204.83|207.23|204.83|207.23|204.83|0
1648495110000|2022-03-28 19:18:30|207.12|204.72|207.23|204.83|207.23|204.83|207.12|204.72|0
1648495120000|2022-03-28 19:18:40|207.34|204.94|207.23|204.83|207.44|205.04|207.23|204.83|0
1648495130000|2022-03-28 19:18:50|207.12|204.72|207.12|204.72|207.12|204.72|207.12|204.72|0
1648495140000|2022-03-28 19:19:00|207.23|204.83|207.34|204.94|207.34|204.94|207.23|204.83|0
1648495150000|2022-03-28 19:19:10|207.01|204.61|206.91|204.51|207.01|204.61|206.91|204.51|0
1648495160000|2022-03-28 19:19:20|206.8|204.4|206.69|204.29|206.85|204.45|206.69|204.29|0
1648495170000|2022-03-28 19:19:30|206.9|204.5|206.58|204.18|206.9|204.5|206.58|204.18|0
1648495180000|2022-03-28 19:19:40|206.69|204.29|206.58|204.18|206.69|204.29|206.58|204.18|0
1648495190000|2022-03-28 19:19:50|206.69|204.29|206.53|204.13|206.69|204.29|206.53|204.13|0
1648495200000|2022-03-28 19:20:00|206.47|204.07|206.58|204.18|206.58|204.18|206.47|204.07|0
1648495210000|2022-03-28 19:20:10|206.47|204.07|206.85|204.45|206.85|204.45|206.47|204.07|0
1648495220000|2022-03-28 19:20:20|206.9|204.5|206.9|204.5|207.01|204.61|206.9|204.5|0
1648495230000|2022-03-28 19:20:30|206.8|204.4|206.9|204.5|207.01|204.61|206.8|204.4|0
1648495240000|2022-03-28 19:20:40|207.01|204.61|207.12|204.72|207.12|204.72|207.01|204.61|0
1648495250000|2022-03-28 19:20:50|207.23|204.83|207.01|204.61|207.23|204.83|207.01|204.61|0
1648495260000|2022-03-28 19:21:00|207.12|204.72|207.23|204.83|207.34|204.94|207.12|204.72|0
1648495270000|2022-03-28 19:21:10|207.12|204.72|207.33|204.93|207.44|205.04|207.12|204.72|0
1648495280000|2022-03-28 19:21:20|207.44|205.04|207.33|204.93|207.44|205.04|207.33|204.93|0
1648495290000|2022-03-28 19:21:30|207.55|205.15|207.66|205.26|207.66|205.26|207.55|205.15|0
1648495300000|2022-03-28 19:21:40|207.87|205.47|207.98|205.58|207.98|205.58|207.87|205.47|0
1648495310000|2022-03-28 19:21:50|207.77|205.37|207.66|205.26|207.77|205.37|207.66|205.26|0
1648495320000|2022-03-28 19:22:00|207.55|205.15|207.44|205.04|207.55|205.15|207.44|205.04|0
1648495330000|2022-03-28 19:22:10|207.55|205.15|207.44|205.04|207.55|205.15|207.44|205.04|0
1648495340000|2022-03-28 19:22:20|207.49|205.09|207.55|205.15|207.55|205.15|207.49|205.09|0
1648495350000|2022-03-28 19:22:30|207.66|205.26|207.77|205.37|207.77|205.37|207.66|205.26|0
1648495360000|2022-03-28 19:22:40|207.66|205.26|207.77|205.37|207.77|205.37|207.55|205.15|0
1648495370000|2022-03-28 19:22:50|207.87|205.47|208.03|205.63|208.09|205.69|207.87|205.47|0
1648495380000|2022-03-28 19:23:00|207.98|205.58|208.09|205.69|208.09|205.69|207.98|205.58|0
1648495390000|2022-03-28 19:23:10|207.98|205.58|208.2|205.8|208.2|205.8|207.98|205.58|0
1648495400000|2022-03-28 19:23:20|208.09|205.69|208.2|205.8|208.2|205.8|208.09|205.69|0
1648495410000|2022-03-28 19:23:30|208.09|205.69|208.09|205.69|208.09|205.69|208.09|205.69|0
1648495420000|2022-03-28 19:23:40|208.3|205.9|208.41|206.01|208.41|206.01|208.3|205.9|0
1648495430000|2022-03-28 19:23:50|208.52|206.12|208.74|206.34|208.74|206.34|208.52|206.12|0
1648495440000|2022-03-28 19:24:00|208.79|206.39|208.63|206.23|208.85|206.45|208.52|206.12|0
1648495450000|2022-03-28 19:24:10|208.52|206.12|208.52|206.12|208.52|206.12|208.41|206.01|0
1648495460000|2022-03-28 19:24:20|208.46|206.06|208.3|205.9|208.46|206.06|208.3|205.9|0
1648495470000|2022-03-28 19:24:30|208.09|205.69|208.09|205.69|208.09|205.69|207.92|205.52|0
1648495480000|2022-03-28 19:24:40|208.3|205.9|208.57|206.17|208.63|206.23|208.3|205.9|0
1648495490000|2022-03-28 19:24:50|208.63|206.23|208.63|206.23|208.74|206.34|208.63|206.23|0
1648495500000|2022-03-28 19:25:00|208.52|206.12|208.3|205.9|208.52|206.12|208.2|205.8|0
1648495520000|2022-03-28 19:25:20|208.41|206.01|208.52|206.12|208.52|206.12|208.41|206.01|0
1648495530000|2022-03-28 19:25:30|208.46|206.06|208.52|206.12|208.52|206.12|208.46|206.06|0
1648495540000|2022-03-28 19:25:40|208.63|206.23|208.57|206.17|208.63|206.23|208.57|206.17|0
1648495550000|2022-03-28 19:25:50|208.52|206.12|208.63|206.23|208.74|206.34|208.52|206.12|0
1648495560000|2022-03-28 19:26:00|208.52|206.12|208.74|206.34|208.74|206.34|208.52|206.12|0
1648495570000|2022-03-28 19:26:10|208.63|206.23|208.52|206.12|208.63|206.23|208.52|206.12|0
1648495580000|2022-03-28 19:26:20|208.63|206.23|208.41|206.01|208.63|206.23|208.41|206.01|0
1648495590000|2022-03-28 19:26:30|208.3|205.9|208.41|206.01|208.41|206.01|208.3|205.9|0
1648495600000|2022-03-28 19:26:40|208.52|206.12|208.57|206.17|208.63|206.23|208.52|206.12|0
1648495610000|2022-03-28 19:26:50|208.63|206.23|208.52|206.12|208.63|206.23|208.41|206.01|0
1648495620000|2022-03-28 19:27:00|208.63|206.23|208.52|206.12|208.63|206.23|208.52|206.12|0
1648495630000|2022-03-28 19:27:10|208.63|206.23|208.52|206.12|208.63|206.23|208.52|206.12|0
1648495640000|2022-03-28 19:27:20|208.3|205.9|208.3|205.9|208.3|205.9|208.2|205.8|0
1648495650000|2022-03-28 19:27:30|208.52|206.12|208.57|206.17|208.63|206.23|208.52|206.12|0
1648495660000|2022-03-28 19:27:40|208.63|206.23|208.57|206.17|208.63|206.23|208.52|206.12|0
1648495670000|2022-03-28 19:27:50|208.52|206.12|208.3|205.9|208.52|206.12|208.3|205.9|0
1648495680000|2022-03-28 19:28:00|208.2|205.8|208.36|205.96|208.46|206.06|208.2|205.8|0
1648495690000|2022-03-28 19:28:10|208.3|205.9|208.41|206.01|208.41|206.01|208.3|205.9|0
1648495700000|2022-03-28 19:28:20|208.46|206.06|208.3|205.9|208.46|206.06|208.3|205.9|0
1648495710000|2022-03-28 19:28:30|208.41|206.01|208.09|205.69|208.41|206.01|208.09|205.69|0
1648495720000|2022-03-28 19:28:40|208.2|205.8|208.2|205.8|208.3|205.9|208.2|205.8|0
1648495730000|2022-03-28 19:28:50|208.25|205.85|208.19|205.79|208.25|205.85|208.09|205.69|0
1648495740000|2022-03-28 19:29:00|208.09|205.69|207.98|205.58|208.09|205.69|207.98|205.58|0
1648495750000|2022-03-28 19:29:10|207.87|205.47|207.98|205.58|207.98|205.58|207.87|205.47|0
1648495760000|2022-03-28 19:29:20|208.09|205.69|208.25|205.85|208.25|205.85|208.09|205.69|0
1648495770000|2022-03-28 19:29:30|208.19|205.79|208.19|205.79|208.3|205.9|208.19|205.79|0
1648495780000|2022-03-28 19:29:40|208.3|205.9|208.52|206.12|208.52|206.12|208.3|205.9|0
1648495790000|2022-03-28 19:29:50|208.46|206.06|208.41|206.01|208.52|206.12|208.41|206.01|0
1648495800000|2022-03-28 19:30:00|208.52|206.12|208.41|206.01|208.52|206.12|208.3|205.9|0
1648495810000|2022-03-28 19:30:10|208.52|206.12|208.3|205.9|208.52|206.12|208.3|205.9|0
1648495820000|2022-03-28 19:30:20|208.41|206.01|208.19|205.79|208.41|206.01|208.14|205.74|0
1648495830000|2022-03-28 19:30:30|208.3|205.9|208.19|205.79|208.3|205.9|208.19|205.79|0
1648495840000|2022-03-28 19:30:40|208.09|205.69|208.19|205.79|208.3|205.9|208.09|205.69|0
1648495850000|2022-03-28 19:30:50|208.3|205.9|208.3|205.9|208.3|205.9|208.3|205.9|0
1648495860000|2022-03-28 19:31:00|208.41|206.01|208.63|206.23|208.63|206.23|208.41|206.01|0
1648495870000|2022-03-28 19:31:10|208.73|206.33|208.73|206.33|208.73|206.33|208.63|206.23|0
1648495880000|2022-03-28 19:31:20|208.84|206.44|208.84|206.44|208.84|206.44|208.84|206.44|0
1648495890000|2022-03-28 19:31:30|208.73|206.33|209.06|206.66|209.06|206.66|208.73|206.33|0
1648495900000|2022-03-28 19:31:40|209.17|206.77|209.17|206.77|209.17|206.77|209.17|206.77|0
1648495910000|2022-03-28 19:31:50|209.06|206.66|209.17|206.77|209.17|206.77|209.06|206.66|0
1648495920000|2022-03-28 19:32:00|209.28|206.88|209.38|206.98|209.38|206.98|209.28|206.88|0
1648495930000|2022-03-28 19:32:10|209.28|206.88|209.06|206.66|209.28|206.88|209.06|206.66|0
1648495940000|2022-03-28 19:32:20|208.95|206.55|209.17|206.77|209.17|206.77|208.95|206.55|0
1648495950000|2022-03-28 19:32:30|209.28|206.88|209.6|207.2|209.6|207.2|209.28|206.88|0
1648495960000|2022-03-28 19:32:40|209.38|206.98|209.44|207.04|209.49|207.09|209.38|206.98|0
1648495970000|2022-03-28 19:32:50|209.38|206.98|209.28|206.88|209.38|206.98|209.17|206.77|0
1648495980000|2022-03-28 19:33:00|209.17|206.77|208.84|206.44|209.17|206.77|208.84|206.44|0
1648495990000|2022-03-28 19:33:10|208.73|206.33|209.06|206.66|209.06|206.66|208.73|206.33|0
1648496000000|2022-03-28 19:33:20|209.17|206.77|209.17|206.77|209.17|206.77|209.17|206.77|0
1648496010000|2022-03-28 19:33:30|209.6|207.2|209.27|206.87|209.6|207.2|209.27|206.87|0
1648496020000|2022-03-28 19:33:40|209.17|206.77|209.38|206.98|209.38|206.98|209.17|206.77|0
1648496030000|2022-03-28 19:33:50|209.49|207.09|209.44|207.04|209.49|207.09|209.44|207.04|0
1648496040000|2022-03-28 19:34:00|209.38|206.98|209.49|207.09|209.49|207.09|209.27|206.87|0
1648496050000|2022-03-28 19:34:10|209.6|207.2|209.6|207.2|209.6|207.2|209.6|207.2|0
1648496060000|2022-03-28 19:34:20|209.49|207.09|209.6|207.2|209.6|207.2|209.49|207.09|0
1648496070000|2022-03-28 19:34:30|209.71|207.31|210.03|207.63|210.03|207.63|209.71|207.31|0
1648496080000|2022-03-28 19:34:40|210.14|207.74|210.03|207.63|210.14|207.74|210.03|207.63|0
1648496090000|2022-03-28 19:34:50|209.93|207.53|209.93|207.53|209.93|207.53|209.93|207.53|0
1648496100000|2022-03-28 19:35:00|210.03|207.63|209.82|207.42|210.03|207.63|209.82|207.42|0
1648496110000|2022-03-28 19:35:10|209.93|207.53|209.93|207.53|209.93|207.53|209.87|207.47|0
1648496120000|2022-03-28 19:35:20|209.82|207.42|209.49|207.09|209.82|207.42|209.49|207.09|0
1648496130000|2022-03-28 19:35:30|209.38|206.98|209.38|206.98|209.38|206.98|209.27|206.87|0
1648496140000|2022-03-28 19:35:40|209.27|206.87|209.33|206.93|209.49|207.09|209.27|206.87|0
1648496150000|2022-03-28 19:35:50|209.17|206.77|209.27|206.87|209.27|206.87|209.17|206.77|0
1648496160000|2022-03-28 19:36:00|209.38|206.98|209.27|206.87|209.38|206.98|209.17|206.77|0
1648496170000|2022-03-28 19:36:10|209.17|206.77|209.38|206.98|209.38|206.98|209.17|206.77|0
1648496180000|2022-03-28 19:36:20|209.27|206.87|209.38|206.98|209.38|206.98|209.27|206.87|0
1648496190000|2022-03-28 19:36:30|209.27|206.87|209.49|207.09|209.49|207.09|209.27|206.87|0
1648496200000|2022-03-28 19:36:40|209.27|206.87|209.27|206.87|209.27|206.87|209.27|206.87|0
1648496210000|2022-03-28 19:36:50|209.17|206.77|208.84|206.44|209.17|206.77|208.84|206.44|0
1648496220000|2022-03-28 19:37:00|208.95|206.55|209.06|206.66|209.06|206.66|208.84|206.44|0
1648496230000|2022-03-28 19:37:10|209.17|206.77|209.38|206.98|209.38|206.98|209.17|206.77|0
1648496240000|2022-03-28 19:37:20|209.49|207.09|209.38|206.98|209.49|207.09|209.27|206.87|0
1648496250000|2022-03-28 19:37:30|209.27|206.87|209.38|206.98|209.38|206.98|209.27|206.87|0
1648496270000|2022-03-28 19:37:50|209.27|206.87|209.38|206.98|209.38|206.98|209.27|206.87|0
1648496280000|2022-03-28 19:38:00|209.49|207.09|209.6|207.2|209.6|207.2|209.49|207.09|0
1648496290000|2022-03-28 19:38:10|209.71|207.31|209.82|207.42|209.82|207.42|209.71|207.31|0
1648496300000|2022-03-28 19:38:20|209.71|207.31|209.6|207.2|209.71|207.31|209.6|207.2|0
1648496310000|2022-03-28 19:38:30|209.49|207.09|209.38|206.98|209.49|207.09|209.38|206.98|0
1648496320000|2022-03-28 19:38:40|209.27|206.87|209.06|206.66|209.27|206.87|209.06|206.66|0
1648496330000|2022-03-28 19:38:50|209.11|206.71|209|206.6|209.11|206.71|209|206.6|0
1648496340000|2022-03-28 19:39:00|208.84|206.44|208.84|206.44|208.84|206.44|208.73|206.33|0
1648496350000|2022-03-28 19:39:10|208.95|206.55|208.84|206.44|208.95|206.55|208.73|206.33|0
1648496360000|2022-03-28 19:39:20|208.73|206.33|208.73|206.33|208.73|206.33|208.62|206.22|0
1648496370000|2022-03-28 19:39:30|208.62|206.22|208.41|206.01|208.62|206.22|208.41|206.01|0
1648496380000|2022-03-28 19:39:40|208.52|206.12|208.3|205.9|208.52|206.12|208.3|205.9|0
1648496390000|2022-03-28 19:39:50|208.52|206.12|208.52|206.12|208.52|206.12|208.41|206.01|0
1648496400000|2022-03-28 19:40:00|208.41|206.01|208.41|206.01|208.57|206.17|208.41|206.01|0
1648496410000|2022-03-28 19:40:10|208.51|206.11|208.3|205.9|208.51|206.11|208.3|205.9|0
1648496420000|2022-03-28 19:40:20|208.41|206.01|208.41|206.01|208.41|206.01|208.41|206.01|0
1648496430000|2022-03-28 19:40:30|208.51|206.11|208.3|205.9|208.51|206.11|208.19|205.79|0
1648496440000|2022-03-28 19:40:40|208.41|206.01|208.3|205.9|208.41|206.01|208.3|205.9|0
1648496450000|2022-03-28 19:40:50|208.19|205.79|208.19|205.79|208.3|205.9|208.19|205.79|0
1648496460000|2022-03-28 19:41:00|208.08|205.68|207.97|205.57|208.08|205.68|207.97|205.57|0
1648496470000|2022-03-28 19:41:10|208.08|205.68|208.19|205.79|208.19|205.79|208.08|205.68|0
1648496480000|2022-03-28 19:41:20|208.3|205.9|208.62|206.22|208.62|206.22|208.3|205.9|0
1648496490000|2022-03-28 19:41:30|208.51|206.11|208.51|206.11|208.57|206.17|208.41|206.01|0
1648496500000|2022-03-28 19:41:40|208.62|206.22|208.73|206.33|208.73|206.33|208.62|206.22|0
1648496510000|2022-03-28 19:41:50|208.62|206.22|208.73|206.33|208.73|206.33|208.62|206.22|0
1648496520000|2022-03-28 19:42:00|208.62|206.22|208.84|206.44|208.84|206.44|208.62|206.22|0
1648496530000|2022-03-28 19:42:10|209.06|206.66|209.16|206.76|209.16|206.76|209.06|206.66|0
1648496540000|2022-03-28 19:42:20|209.06|206.66|209.38|206.98|209.49|207.09|209.06|206.66|0
1648496550000|2022-03-28 19:42:30|209.49|207.09|209.49|207.09|209.49|207.09|209.43|207.03|0
1648496560000|2022-03-28 19:42:40|209.6|207.2|209.38|206.98|209.6|207.2|209.38|206.98|0
1648496570000|2022-03-28 19:42:50|209.6|207.2|209.81|207.41|209.81|207.41|209.6|207.2|0
1648496580000|2022-03-28 19:43:00|209.71|207.31|209.81|207.41|209.81|207.41|209.71|207.31|0
1648496590000|2022-03-28 19:43:10|209.92|207.52|209.71|207.31|209.92|207.52|209.71|207.31|0
1648496600000|2022-03-28 19:43:20|209.7|207.3|209.6|207.2|209.7|207.3|209.6|207.2|0
1648496610000|2022-03-28 19:43:30|209.49|207.09|209.49|207.09|209.6|207.2|209.49|207.09|0
1648496620000|2022-03-28 19:43:40|209.6|207.2|209.81|207.41|209.81|207.41|209.6|207.2|0
1648496630000|2022-03-28 19:43:50|209.7|207.3|209.92|207.52|210.03|207.63|209.7|207.3|0
1648496640000|2022-03-28 19:44:00|210.03|207.63|210.03|207.63|210.25|207.85|210.03|207.63|0
1648496650000|2022-03-28 19:44:10|209.92|207.52|209.49|207.09|209.92|207.52|209.49|207.09|0
1648496660000|2022-03-28 19:44:20|209.38|206.98|209.81|207.41|209.81|207.41|209.38|206.98|0
1648496670000|2022-03-28 19:44:30|209.92|207.52|209.92|207.52|210.14|207.74|209.92|207.52|0
1648496680000|2022-03-28 19:44:40|210.03|207.63|209.92|207.52|210.03|207.63|209.92|207.52|0
1648496690000|2022-03-28 19:44:50|210.14|207.74|210.14|207.74|210.14|207.74|210.14|207.74|0
1648496700000|2022-03-28 19:45:00|209.92|207.52|210.14|207.74|210.14|207.74|209.92|207.52|0
1648496710000|2022-03-28 19:45:10|210.03|207.63|210.03|207.63|210.03|207.63|210.03|207.63|0
1648496720000|2022-03-28 19:45:20|209.92|207.52|210.03|207.63|210.25|207.85|209.92|207.52|0
1648496730000|2022-03-28 19:45:30|210.14|207.74|210.14|207.74|210.25|207.85|210.14|207.74|0
1648496740000|2022-03-28 19:45:40|210.03|207.63|210.03|207.63|210.03|207.63|210.03|207.63|0
1648496750000|2022-03-28 19:45:50|209.81|207.41|209.81|207.41|209.86|207.46|209.81|207.41|0
1648496760000|2022-03-28 19:46:00|209.49|207.09|209.38|206.98|209.6|207.2|209.38|206.98|0
1648496770000|2022-03-28 19:46:10|209.49|207.09|209.49|207.09|209.49|207.09|209.38|206.98|0
1648496780000|2022-03-28 19:46:20|209.6|207.2|209.6|207.2|209.6|207.2|209.6|207.2|0
1648496790000|2022-03-28 19:46:30|209.7|207.3|210.03|207.63|210.03|207.63|209.7|207.3|0
1648496800000|2022-03-28 19:46:40|210.14|207.74|210.14|207.74|210.25|207.85|210.14|207.74|0
1648496810000|2022-03-28 19:46:50|210.36|207.96|210.57|208.17|210.57|208.17|210.36|207.96|0
1648496820000|2022-03-28 19:47:00|210.46|208.06|210.57|208.17|210.57|208.17|210.46|208.06|0
1648496830000|2022-03-28 19:47:10|210.68|208.28|210.57|208.17|210.68|208.28|210.57|208.17|0
1648496840000|2022-03-28 19:47:20|210.68|208.28|210.9|208.5|210.9|208.5|210.68|208.28|0
1648496850000|2022-03-28 19:47:30|210.79|208.39|210.68|208.28|210.79|208.39|210.68|208.28|0
1648496860000|2022-03-28 19:47:40|210.57|208.17|210.68|208.28|210.68|208.28|210.57|208.17|0
1648496870000|2022-03-28 19:47:50|210.79|208.39|210.79|208.39|210.79|208.39|210.79|208.39|0
1648496880000|2022-03-28 19:48:00|210.9|208.5|211.12|208.72|211.12|208.72|210.9|208.5|0
1648496890000|2022-03-28 19:48:10|211.01|208.61|210.9|208.5|211.01|208.61|210.9|208.5|0
1648496900000|2022-03-28 19:48:20|211.01|208.61|211.23|208.83|211.23|208.83|211.01|208.61|0
1648496910000|2022-03-28 19:48:30|211.33|208.93|211.33|208.93|211.33|208.93|211.23|208.83|0
1648496920000|2022-03-28 19:48:40|211.44|209.04|211.12|208.72|211.44|209.04|211.12|208.72|0
1648496930000|2022-03-28 19:48:50|211.23|208.83|210.9|208.5|211.23|208.83|210.9|208.5|0
1648496940000|2022-03-28 19:49:00|211.12|208.72|211.01|208.61|211.12|208.72|210.84|208.44|0
1648496950000|2022-03-28 19:49:10|210.9|208.5|210.9|208.5|210.9|208.5|210.9|208.5|0
1648496960000|2022-03-28 19:49:20|210.79|208.39|211.01|208.61|211.01|208.61|210.79|208.39|0
1648496970000|2022-03-28 19:49:30|211.12|208.72|211.12|208.72|211.22|208.82|211.12|208.72|0
1648496980000|2022-03-28 19:49:40|211.01|208.61|211.33|208.93|211.33|208.93|211.01|208.61|0
1648496990000|2022-03-28 19:49:50|211.22|208.82|211.66|209.26|211.66|209.26|211.22|208.82|0
1648497000000|2022-03-28 19:50:00|210.57|208.17|210.35|207.95|210.57|208.17|209.81|207.41|0
1648497010000|2022-03-28 19:50:10|209.7|207.3|208.89|206.49|209.7|207.3|208.89|206.49|0
1648497020000|2022-03-28 19:50:20|209.05|206.65|208.94|206.54|209.16|206.76|208.94|206.54|0
1648497030000|2022-03-28 19:50:30|208.84|206.44|209.27|206.87|209.27|206.87|208.84|206.44|0
1648497040000|2022-03-28 19:50:40|209.16|206.76|208.94|206.54|209.16|206.76|208.94|206.54|0
1648497050000|2022-03-28 19:50:50|209.05|206.65|207.3|204.9|211.98|209.58|207.3|204.9|0
1648497060000|2022-03-28 19:51:00|207.08|204.68|207.08|204.68|207.19|204.79|207.08|204.68|0
1648497070000|2022-03-28 19:51:10|208.18|205.78|210.14|207.74|210.25|207.85|208.07|205.67|0
1648497080000|2022-03-28 19:51:20|210.35|207.95|210.25|207.85|210.35|207.95|210.25|207.85|0
1648497090000|2022-03-28 19:51:30|210.14|207.74|209.7|207.3|210.14|207.74|209.7|207.3|0
1648497100000|2022-03-28 19:51:40|209.92|207.52|210.03|207.63|210.03|207.63|209.81|207.41|0
1648497110000|2022-03-28 19:51:50|209.97|207.57|209.7|207.3|209.97|207.57|209.7|207.3|0
1648497120000|2022-03-28 19:52:00|209.81|207.41|209.59|207.19|209.81|207.41|209.59|207.19|0
1648497130000|2022-03-28 19:52:10|209.92|207.52|209.81|207.41|209.92|207.52|209.59|207.19|0
1648497140000|2022-03-28 19:52:20|209.7|207.3|209.59|207.19|209.7|207.3|209.59|207.19|0
1648497150000|2022-03-28 19:52:30|209.7|207.3|209.7|207.3|209.7|207.3|209.59|207.19|0
1648497160000|2022-03-28 19:52:40|209.59|207.19|209.81|207.41|209.81|207.41|209.59|207.19|0
1648497170000|2022-03-28 19:52:50|209.59|207.19|209.16|206.76|209.59|207.19|208.84|206.44|0
1648497180000|2022-03-28 19:53:00|209.38|206.98|209.16|206.76|209.38|206.98|209.16|206.76|0
1648497190000|2022-03-28 19:53:10|209.43|207.03|209.59|207.19|209.59|207.19|209.43|207.03|0
1648497200000|2022-03-28 19:53:20|209.7|207.3|209.59|207.19|209.7|207.3|209.59|207.19|0
1648497210000|2022-03-28 19:53:30|209.7|207.3|209.81|207.41|209.81|207.41|209.59|207.19|0
1648497220000|2022-03-28 19:53:40|210.46|208.06|210.14|207.74|210.46|208.06|210.14|207.74|0
1648497230000|2022-03-28 19:53:50|210.24|207.84|210.57|208.17|210.57|208.17|210.24|207.84|0
1648497240000|2022-03-28 19:54:00|210.9|208.5|210.68|208.28|210.9|208.5|210.68|208.28|0
1648497250000|2022-03-28 19:54:10|211|208.6|211.22|208.82|211.22|208.82|210.79|208.39|0
1648497260000|2022-03-28 19:54:20|211.33|208.93|211.22|208.82|211.33|208.93|211.22|208.82|0
1648497270000|2022-03-28 19:54:30|211.44|209.04|210.9|208.5|211.44|209.04|210.9|208.5|0
1648497280000|2022-03-28 19:54:40|211.77|209.37|211.11|208.71|211.77|209.37|211.11|208.71|0
1648497290000|2022-03-28 19:54:50|211.22|208.82|211.98|209.58|211.98|209.58|211.22|208.82|0
1648497300000|2022-03-28 19:55:00|211.87|209.47|211.22|208.82|211.87|209.47|211.22|208.82|0
1648497310000|2022-03-28 19:55:10|211.55|209.15|211.22|208.82|211.77|209.37|211.22|208.82|0
1648497320000|2022-03-28 19:55:20|211.33|208.93|211.55|209.15|211.55|209.15|211.33|208.93|0
1648497330000|2022-03-28 19:55:30|211.44|209.04|211.44|209.04|211.44|209.04|211.44|209.04|0
1648497340000|2022-03-28 19:55:40|211.22|208.82|211.33|208.93|211.44|209.04|211.22|208.82|0
1648497350000|2022-03-28 19:55:50|211.44|209.04|211.55|209.15|211.55|209.15|211.44|209.04|0
1648497360000|2022-03-28 19:56:00|211.77|209.37|211.77|209.37|212.09|209.69|211.77|209.37|0
1648497370000|2022-03-28 19:56:10|211.87|209.47|211.44|209.04|211.87|209.47|211.44|209.04|0
1648497380000|2022-03-28 19:56:20|211.55|209.15|212.09|209.69|212.09|209.69|211.55|209.15|0
1648497390000|2022-03-28 19:56:30|211.87|209.47|211.98|209.58|211.98|209.58|211.87|209.47|0
1648497400000|2022-03-28 19:56:40|212.09|209.69|212.2|209.8|212.2|209.8|212.09|209.69|0
1648497410000|2022-03-28 19:56:50|212.31|209.91|212.64|210.24|212.64|210.24|212.31|209.91|0
1648497420000|2022-03-28 19:57:00|212.75|210.35|212.75|210.35|212.75|210.35|212.64|210.24|0
1648497430000|2022-03-28 19:57:10|212.86|210.46|212.86|210.46|212.86|210.46|212.53|210.13|0
1648497440000|2022-03-28 19:57:20|213.51|211.11|213.51|211.11|213.51|211.11|213.51|211.11|0
1648497460000|2022-03-28 19:57:40|213.29|210.89|213.4|211|213.4|211|213.29|210.89|0
1648497470000|2022-03-28 19:57:50|213.51|211.11|213.84|211.44|213.84|211.44|213.51|211.11|0
1648497480000|2022-03-28 19:58:00|213.73|211.33|213.73|211.33|213.84|211.44|213.73|211.33|0
1648497490000|2022-03-28 19:58:10|213.84|211.44|213.84|211.44|213.84|211.44|213.51|211.11|0
1648497500000|2022-03-28 19:58:20|213.73|211.33|213.84|211.44|213.84|211.44|213.62|211.22|0
1648497510000|2022-03-28 19:58:30|213.95|211.55|214.06|211.66|214.06|211.66|213.84|211.44|0
1648497520000|2022-03-28 19:58:40|214|211.6|214.06|211.66|214.06|211.66|213.95|211.55|0
1648497530000|2022-03-28 19:58:50|213.95|211.55|214.17|211.77|214.17|211.77|213.95|211.55|0
1648497540000|2022-03-28 19:59:00|214.28|211.88|214.5|212.1|214.5|212.1|214.28|211.88|0
1648497550000|2022-03-28 19:59:10|214.39|211.99|214.5|212.1|214.5|212.1|214.39|211.99|0
1648497560000|2022-03-28 19:59:20|214.61|212.21|214.83|212.43|214.83|212.43|214.61|212.21|0
1648497570000|2022-03-28 19:59:30|214.72|212.32|214.94|212.54|215.16|212.76|214.72|212.32|0
1648497580000|2022-03-28 19:59:40|215.16|212.76|215.38|212.98|215.49|213.09|215.16|212.76|0
1648497590000|2022-03-28 19:59:50|215.05|212.65|215.16|212.76|215.16|212.76|215.05|212.65|0
1648497600000|2022-03-28 20:00:00|215.38|212.98|215.49|213.09|215.49|213.09|215.38|212.98|0
1648497610000|2022-03-28 20:00:10|215.38|212.98|215.49|213.09|215.49|213.09|215.16|212.76|0
1648497620000|2022-03-28 20:00:20|215.71|213.31|215.82|213.42|215.93|213.53|215.71|213.31|0
1648497630000|2022-03-28 20:00:30|216.15|213.75|215.93|213.53|216.15|213.75|215.93|213.53|0
1648497640000|2022-03-28 20:00:40|215.71|213.31|215.38|212.98|215.71|213.31|215.38|212.98|0
1648497650000|2022-03-28 20:00:50|215.6|213.2|215.71|213.31|215.71|213.31|215.6|213.2|0
1648497660000|2022-03-28 20:01:00|215.93|213.53|215.93|213.53|215.93|213.53|215.82|213.42|0
1648497670000|2022-03-28 20:01:10|215.82|213.42|216.15|213.75|216.15|213.75|215.71|213.31|0
1648497680000|2022-03-28 20:01:20|215.93|213.53|216.04|213.64|216.04|213.64|215.82|213.42|0
1648497690000|2022-03-28 20:01:30|216.15|213.75|216.04|213.64|216.15|213.75|216.04|213.64|0
1648497700000|2022-03-28 20:01:40|215.93|213.53|216.15|213.75|216.15|213.75|215.93|213.53|0
1648497710000|2022-03-28 20:01:50|216.26|213.86|216.15|213.75|216.37|213.97|216.15|213.75|0
1648497720000|2022-03-28 20:02:00|216.37|213.97|216.48|214.08|216.48|214.08|216.37|213.97|0
1648497730000|2022-03-28 20:02:10|216.37|213.97|216.42|214.02|216.42|214.02|216.37|213.97|0
1648497740000|2022-03-28 20:02:20|216.48|214.08|216.53|214.13|216.59|214.19|216.48|214.08|0
1648497750000|2022-03-28 20:02:30|216.48|214.08|216.48|214.08|216.48|214.08|216.48|214.08|0
1648497760000|2022-03-28 20:02:40|216.37|213.97|216.37|213.97|216.48|214.08|216.37|213.97|0
1648497770000|2022-03-28 20:02:50|216.31|213.91|216.37|213.97|216.37|213.97|216.26|213.86|0
1648497780000|2022-03-28 20:03:00|216.26|213.86|216.26|213.86|216.26|213.86|216.26|213.86|0
1648497790000|2022-03-28 20:03:10|216.37|213.97|216.37|213.97|216.37|213.97|216.37|213.97|0
1648497800000|2022-03-28 20:03:20|216.48|214.08|216.59|214.19|216.59|214.19|216.48|214.08|0
1648497810000|2022-03-28 20:03:30|216.7|214.3|216.7|214.3|216.81|214.41|216.7|214.3|0
1648497820000|2022-03-28 20:03:40|216.81|214.41|216.7|214.3|216.81|214.41|216.7|214.3|0
1648497830000|2022-03-28 20:03:50|216.81|214.41|216.81|214.41|216.81|214.41|216.7|214.3|0
1648497840000|2022-03-28 20:04:00|216.7|214.3|216.81|214.41|216.81|214.41|216.7|214.3|0
1648497860000|2022-03-28 20:04:20|216.7|214.3|216.92|214.52|216.92|214.52|216.7|214.3|0
1648497870000|2022-03-28 20:04:30|216.81|214.41|216.97|214.57|217.03|214.63|216.81|214.41|0
1648497880000|2022-03-28 20:04:40|217.03|214.63|216.92|214.52|217.03|214.63|216.92|214.52|0
1648497890000|2022-03-28 20:04:50|216.7|214.3|216.48|214.08|216.7|214.3|216.48|214.08|0
1648497900000|2022-03-28 20:05:00|216.59|214.19|216.7|214.3|216.7|214.3|216.59|214.19|0
1648497910000|2022-03-28 20:05:10|216.59|214.19|216.59|214.19|216.59|214.19|216.59|214.19|0
1648497920000|2022-03-28 20:05:20|216.48|214.08|216.48|214.08|216.48|214.08|216.48|214.08|0
1648497930000|2022-03-28 20:05:30|216.37|213.97|216.37|213.97|216.37|213.97|216.37|213.97|0
1648497950000|2022-03-28 20:05:50|216.26|213.86|216.26|213.86|216.26|213.86|216.26|213.86|0
1648497970000|2022-03-28 20:06:10|216.15|213.75|216.15|213.75|216.15|213.75|216.15|213.75|0
1648497990000|2022-03-28 20:06:30|215.93|213.53|215.82|213.42|215.93|213.53|215.82|213.42|0
1648498000000|2022-03-28 20:06:40|216.15|213.75|216.15|213.75|216.15|213.75|216.15|213.75|0
1648498020000|2022-03-28 20:07:00|215.93|213.53|215.93|213.53|215.93|213.53|215.93|213.53|0
1648498030000|2022-03-28 20:07:10|215.82|213.42|216.26|213.86|216.26|213.86|215.82|213.42|0
1648498040000|2022-03-28 20:07:20|216.2|213.8|216.26|213.86|216.26|213.86|216.2|213.8|0
1648498050000|2022-03-28 20:07:30|216.15|213.75|216.15|213.75|216.15|213.75|216.15|213.75|0
1648498060000|2022-03-28 20:07:40|216.04|213.64|215.93|213.53|216.04|213.64|215.93|213.53|0
1648498070000|2022-03-28 20:07:50|216.26|213.86|216.26|213.86|216.26|213.86|216.26|213.86|0
1648498090000|2022-03-28 20:08:10|216.15|213.75|216.15|213.75|216.15|213.75|216.15|213.75|0
1648498100000|2022-03-28 20:08:20|216.26|213.86|216.15|213.75|216.26|213.86|216.15|213.75|0
1648498190000|2022-03-28 20:09:50|216.26|213.86|216.37|213.97|216.37|213.97|216.26|213.86|0
1648498200000|2022-03-28 20:10:00|216.26|213.86|216.03|213.63|216.26|213.86|216.03|213.63|0
1648498210000|2022-03-28 20:10:10|215.92|213.52|216.15|213.75|216.15|213.75|215.92|213.52|0
1648498220000|2022-03-28 20:10:20|216.14|213.74|216.14|213.74|216.14|213.74|216.14|213.74|0
1648498240000|2022-03-28 20:10:40|215.92|213.52|216.14|213.74|216.14|213.74|215.92|213.52|0
1648498250000|2022-03-28 20:10:50|216.26|213.86|216.26|213.86|216.26|213.86|216.26|213.86|0
1648498260000|2022-03-28 20:11:00|216.37|213.97|216.37|213.97|216.37|213.97|216.37|213.97|0
1648498270000|2022-03-28 20:11:10|216.26|213.86|216.14|213.74|216.26|213.86|216.14|213.74|0
1648498280000|2022-03-28 20:11:20|216.03|213.63|216.25|213.85|216.25|213.85|216.03|213.63|0
1648498290000|2022-03-28 20:11:30|216.37|213.97|216.25|213.85|216.37|213.97|216.25|213.85|0
1648498330000|2022-03-28 20:12:10|216.14|213.74|216.14|213.74|216.14|213.74|216.14|213.74|0
1648498350000|2022-03-28 20:12:30|216.25|213.85|216.25|213.85|216.25|213.85|216.25|213.85|0
1648498360000|2022-03-28 20:12:40|216.14|213.74|216.25|213.85|216.25|213.85|216.14|213.74|0
1648498370000|2022-03-28 20:12:50|216.14|213.74|216.2|213.8|216.2|213.8|216.14|213.74|0
1648498380000|2022-03-28 20:13:00|216.14|213.74|216.14|213.74|216.2|213.8|216.14|213.74|0
1648498460000|2022-03-28 20:14:20|216.25|213.85|216.25|213.85|216.25|213.85|216.25|213.85|0
1648498510000|2022-03-28 20:15:10|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1648498520000|2022-03-28 20:15:20|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1648498530000|2022-03-28 20:15:30|216.67|213.87|216.56|213.76|216.67|213.87|216.56|213.76|0
1648498550000|2022-03-28 20:15:50|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1648498570000|2022-03-28 20:16:10|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1648498910000|2022-03-28 20:21:50|216.39|213.59|216.34|213.54|216.39|213.59|216.34|213.54|0
1648498920000|2022-03-28 20:22:00|216.12|213.32|216.23|213.43|216.23|213.43|216.12|213.32|0
1648498930000|2022-03-28 20:22:10|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1648499090000|2022-03-28 20:24:50|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1648499110000|2022-03-28 20:25:10|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1648499210000|2022-03-28 20:26:50|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1648499230000|2022-03-28 20:27:10|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1648499410000|2022-03-28 20:30:10|216.39|213.59|216.39|213.59|216.39|213.59|216.39|213.59|0
1648499420000|2022-03-28 20:30:20|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1648499430000|2022-03-28 20:30:30|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1648499440000|2022-03-28 20:30:40|216.34|213.54|216.39|213.59|216.39|213.59|216.34|213.54|0
1648499450000|2022-03-28 20:30:50|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1648499460000|2022-03-28 20:31:00|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1648499470000|2022-03-28 20:31:10|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1648499560000|2022-03-28 20:32:40|216.34|213.54|216.45|213.65|216.45|213.65|216.34|213.54|0
1648499570000|2022-03-28 20:32:50|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1648499580000|2022-03-28 20:33:00|216.45|213.65|216.45|213.65|216.45|213.65|216.45|213.65|0
1648499700000|2022-03-28 20:35:00|216.39|213.59|216.39|213.59|216.45|213.65|216.39|213.59|0
1648499710000|2022-03-28 20:35:10|216.45|213.65|216.34|213.54|216.45|213.65|216.34|213.54|0
1648499720000|2022-03-28 20:35:20|216.39|213.59|216.34|213.54|216.39|213.59|216.34|213.54|0
1648499750000|2022-03-28 20:35:50|216.39|213.59|216.39|213.59|216.45|213.65|216.39|213.59|0
1648499760000|2022-03-28 20:36:00|216.34|213.54|216.39|213.59|216.39|213.59|216.34|213.54|0
1648499770000|2022-03-28 20:36:10|216.45|213.65|216.34|213.54|216.45|213.65|216.34|213.54|0
1648499780000|2022-03-28 20:36:20|216.39|213.59|216.39|213.59|216.39|213.59|216.39|213.59|0
1648499790000|2022-03-28 20:36:30|216.34|213.54|216.45|213.65|216.45|213.65|216.34|213.54|0
1648499890000|2022-03-28 20:38:10|216.44|213.64|216.44|213.64|216.44|213.64|216.44|213.64|0
1648499950000|2022-03-28 20:39:10|216.33|213.53|216.44|213.64|216.44|213.64|216.33|213.53|0
1648499960000|2022-03-28 20:39:20|216.39|213.59|216.44|213.64|216.44|213.64|216.39|213.59|0
1648499990000|2022-03-28 20:39:50|216.39|213.59|216.44|213.64|216.44|213.64|216.39|213.59|0
1648500000000|2022-03-28 20:40:00|216.39|213.59|216.33|213.53|216.39|213.59|216.33|213.53|0
1648500300000|2022-03-28 20:45:00|216.44|213.64|216.33|213.53|216.44|213.64|216.33|213.53|0
1648500330000|2022-03-28 20:45:30|216.44|213.64|216.44|213.64|216.44|213.64|216.44|213.64|0
1648500370000|2022-03-28 20:46:10|216.33|213.53|216.33|213.53|216.33|213.53|216.33|213.53|0
1648501190000|2022-03-28 20:59:50|216.38|213.58|216.27|213.47|216.38|213.58|216.27|213.47|0
1648501200000|2022-03-28 21:00:00|216.29|213.49|216.29|213.49|216.29|213.49|216.29|213.49|0
1648501220000|2022-03-28 21:00:20|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1648501240000|2022-03-28 21:00:40|216.29|213.49|216.29|213.49|216.29|213.49|216.29|213.49|0
1648501280000|2022-03-28 21:01:20|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1648501300000|2022-03-28 21:01:40|216.29|213.49|216.29|213.49|216.29|213.49|216.29|213.49|0
1648501320000|2022-03-28 21:02:00|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1648501330000|2022-03-28 21:02:10|216.26|213.46|216.27|213.47|216.27|213.47|216.26|213.46|0
1648501340000|2022-03-28 21:02:20|216.32|213.52|216.32|213.52|216.32|213.52|216.32|213.52|0
1648501540000|2022-03-28 21:05:40|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1648501550000|2022-03-28 21:05:50|216.28|213.48|216.28|213.48|216.28|213.48|216.28|213.48|0
1648501560000|2022-03-28 21:06:00|216.25|213.45|216.25|213.45|216.25|213.45|216.25|213.45|0
1648501570000|2022-03-28 21:06:10|216.22|213.42|216.14|213.34|216.22|213.42|216.14|213.34|0
1648501580000|2022-03-28 21:06:20|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1648501610000|2022-03-28 21:06:50|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1648501720000|2022-03-28 21:08:40|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1648501740000|2022-03-28 21:09:00|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1648501750000|2022-03-28 21:09:10|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1648501760000|2022-03-28 21:09:20|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1648501770000|2022-03-28 21:09:30|216.12|213.32|216.19|213.39|216.19|213.39|216.12|213.32|0
1648501780000|2022-03-28 21:09:40|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1648501790000|2022-03-28 21:09:50|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1648501810000|2022-03-28 21:10:10|216.17|213.37|216.17|213.37|216.17|213.37|216.17|213.37|0
1648501840000|2022-03-28 21:10:40|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1648501900000|2022-03-28 21:11:40|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1648501920000|2022-03-28 21:12:00|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648501930000|2022-03-28 21:12:10|216.15|213.35|216.2|213.4|216.2|213.4|216.15|213.35|0
1648501940000|2022-03-28 21:12:20|216.19|213.39|216.17|213.37|216.19|213.39|216.17|213.37|0
1648501950000|2022-03-28 21:12:30|216.09|213.29|216.09|213.29|216.09|213.29|216.09|213.29|0
1648501960000|2022-03-28 21:12:40|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648501980000|2022-03-28 21:13:00|215.98|213.18|215.98|213.18|215.98|213.18|215.98|213.18|0
1648501990000|2022-03-28 21:13:10|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648502060000|2022-03-28 21:14:20|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1648502070000|2022-03-28 21:14:30|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1648502110000|2022-03-28 21:15:10|216.18|213.38|216.18|213.38|216.18|213.38|216.18|213.38|0
1648502130000|2022-03-28 21:15:30|216.15|213.35|216.2|213.4|216.2|213.4|216.15|213.35|0
1648502140000|2022-03-28 21:15:40|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1648502170000|2022-03-28 21:16:10|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1648502180000|2022-03-28 21:16:20|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1648502200000|2022-03-28 21:16:40|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1648502330000|2022-03-28 21:18:50|216.09|213.29|216.09|213.29|216.09|213.29|216.09|213.29|0
1648502340000|2022-03-28 21:19:00|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648502370000|2022-03-28 21:19:30|216.12|213.32|216.07|213.27|216.12|213.32|216.07|213.27|0
1648502380000|2022-03-28 21:19:40|216.09|213.29|216.09|213.29|216.09|213.29|216.09|213.29|0
1648502410000|2022-03-28 21:20:10|216.1|213.3|216.1|213.3|216.1|213.3|216.1|213.3|0
1648502430000|2022-03-28 21:20:30|216.09|213.29|216.07|213.27|216.09|213.29|216.07|213.27|0
1648502440000|2022-03-28 21:20:40|216.09|213.29|216.09|213.29|216.09|213.29|216.09|213.29|0
1648502450000|2022-03-28 21:20:50|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1648502470000|2022-03-28 21:21:10|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648502490000|2022-03-28 21:21:30|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648502500000|2022-03-28 21:21:40|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1648502520000|2022-03-28 21:22:00|215.94|213.14|215.93|213.13|215.94|213.14|215.93|213.13|0
1648502540000|2022-03-28 21:22:20|215.94|213.14|215.93|213.13|215.94|213.14|215.93|213.13|0
1648502550000|2022-03-28 21:22:30|215.94|213.14|215.94|213.14|215.94|213.14|215.94|213.14|0
1648502580000|2022-03-28 21:23:00|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1648502590000|2022-03-28 21:23:10|215.97|213.17|216.05|213.25|216.05|213.25|215.97|213.17|0
1648502600000|2022-03-28 21:23:20|215.97|213.17|216.08|213.28|216.08|213.28|215.97|213.17|0
1648502620000|2022-03-28 21:23:40|215.99|213.19|216.18|213.38|216.18|213.38|215.99|213.19|0
1648502630000|2022-03-28 21:23:50|216.2|213.4|216.18|213.38|216.2|213.4|216.18|213.38|0
1648502650000|2022-03-28 21:24:10|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1648502680000|2022-03-28 21:24:40|216.12|213.32|216.15|213.35|216.15|213.35|216.12|213.32|0
1648502690000|2022-03-28 21:24:50|216.16|213.36|216.2|213.4|216.2|213.4|216.16|213.36|0
1648502700000|2022-03-28 21:25:00|216.25|213.45|216.07|213.27|216.25|213.45|216.07|213.27|0
1648502720000|2022-03-28 21:25:20|216.21|213.41|216.21|213.41|216.21|213.41|216.21|213.41|0
1648502740000|2022-03-28 21:25:40|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1648502780000|2022-03-28 21:26:20|216.23|213.43|216.23|213.43|216.23|213.43|216.23|213.43|0
1648502830000|2022-03-28 21:27:10|216.25|213.45|216.25|213.45|216.25|213.45|216.25|213.45|0
1648502860000|2022-03-28 21:27:40|216.21|213.41|216.21|213.41|216.21|213.41|216.21|213.41|0
1648502910000|2022-03-28 21:28:30|216.25|213.45|216.25|213.45|216.25|213.45|216.25|213.45|0
1648502920000|2022-03-28 21:28:40|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1648502940000|2022-03-28 21:29:00|216.21|213.41|216.21|213.41|216.21|213.41|216.21|213.41|0
1648502950000|2022-03-28 21:29:10|216.1|213.3|216.12|213.32|216.12|213.32|216.1|213.3|0
1648502960000|2022-03-28 21:29:20|216.1|213.3|216.1|213.3|216.1|213.3|216.1|213.3|0
1648502980000|2022-03-28 21:29:40|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1648503040000|2022-03-28 21:30:40|215.79|212.99|215.79|212.99|215.79|212.99|215.79|212.99|0
1648503050000|2022-03-28 21:30:50|215.89|213.09|215.87|213.07|215.89|213.09|215.87|213.07|0
1648503080000|2022-03-28 21:31:20|215.92|213.12|215.92|213.12|215.92|213.12|215.92|213.12|0
1648503090000|2022-03-28 21:31:30|215.87|213.07|215.87|213.07|215.87|213.07|215.87|213.07|0
1648503120000|2022-03-28 21:32:00|215.89|213.09|215.89|213.09|215.89|213.09|215.89|213.09|0
1648503130000|2022-03-28 21:32:10|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648503160000|2022-03-28 21:32:40|215.87|213.07|216.02|213.22|216.02|213.22|215.87|213.07|0
1648503170000|2022-03-28 21:32:50|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1648503180000|2022-03-28 21:33:00|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648503200000|2022-03-28 21:33:20|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648503210000|2022-03-28 21:33:30|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1648503230000|2022-03-28 21:33:50|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1648503250000|2022-03-28 21:34:10|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1648503420000|2022-03-28 21:37:00|216.1|213.3|216.1|213.3|216.1|213.3|216.1|213.3|0
1648503430000|2022-03-28 21:37:10|216.08|213.28|216.07|213.27|216.15|213.35|216.07|213.27|0
1648503460000|2022-03-28 21:37:40|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1648503590000|2022-03-28 21:39:50|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648503630000|2022-03-28 21:40:30|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1648503640000|2022-03-28 21:40:40|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1648503650000|2022-03-28 21:40:50|216|213.2|216|213.2|216|213.2|216|213.2|0
1648503680000|2022-03-28 21:41:20|215.87|213.07|215.87|213.07|215.87|213.07|215.87|213.07|0
1648503730000|2022-03-28 21:42:10|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1648503800000|2022-03-28 21:43:20|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1648503910000|2022-03-28 21:45:10|215.88|213.08|215.88|213.08|215.88|213.08|215.88|213.08|0
1648503930000|2022-03-28 21:45:30|215.97|213.17|215.97|213.17|215.97|213.17|215.97|213.17|0
1648504020000|2022-03-28 21:47:00|215.98|213.18|215.96|213.16|215.98|213.18|215.95|213.15|0
1648504030000|2022-03-28 21:47:10|215.88|213.08|215.88|213.08|215.88|213.08|215.88|213.08|0
1648504050000|2022-03-28 21:47:30|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1648504060000|2022-03-28 21:47:40|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648504080000|2022-03-28 21:48:00|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648504140000|2022-03-28 21:49:00|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1648504150000|2022-03-28 21:49:10|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1648504160000|2022-03-28 21:49:20|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1648504170000|2022-03-28 21:49:30|215.95|213.15|215.99|213.19|215.99|213.19|215.95|213.15|0
1648504210000|2022-03-28 21:50:10|215.93|213.13|215.93|213.13|215.93|213.13|215.93|213.13|0
1648504220000|2022-03-28 21:50:20|215.98|213.18|215.98|213.18|215.98|213.18|215.98|213.18|0
1648504250000|2022-03-28 21:50:50|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1648504260000|2022-03-28 21:51:00|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648504290000|2022-03-28 21:51:30|215.99|213.19|215.99|213.19|215.99|213.19|215.99|213.19|0
1648504300000|2022-03-28 21:51:40|215.98|213.18|215.98|213.18|215.98|213.18|215.98|213.18|0
1648504310000|2022-03-28 21:51:50|216.01|213.21|215.99|213.19|216.01|213.21|215.99|213.19|0
1648504480000|2022-03-28 21:54:40|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648504520000|2022-03-28 21:55:20|216.01|213.21|216.01|213.21|216.01|213.21|216.01|213.21|0
1648504570000|2022-03-28 21:56:10|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1648504580000|2022-03-28 21:56:20|216.01|213.21|216.01|213.21|216.01|213.21|216.01|213.21|0
1648504690000|2022-03-28 21:58:10|216.02|213.22|216.02|213.22|216.02|213.22|216.02|213.22|0
1648504700000|2022-03-28 21:58:20|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1648504720000|2022-03-28 21:58:40|216.02|213.22|216.04|213.24|216.04|213.24|216.02|213.22|0
1648504730000|2022-03-28 21:58:50|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1648504770000|2022-03-28 21:59:30|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648504780000|2022-03-28 21:59:40|216.12|213.32|216.11|213.31|216.12|213.32|216.09|213.29|0
1648504800000|2022-03-28 22:00:00|216.03|213.23|215.59|212.79|216.03|213.23|215.59|212.79|0
1648504810000|2022-03-28 22:00:10|215.7|212.9|215.53|212.73|215.7|212.9|215.53|212.73|0
1648504820000|2022-03-28 22:00:20|215.37|212.57|215.64|212.84|215.75|212.95|215.37|212.57|0
1648504830000|2022-03-28 22:00:30|215.53|212.73|215.48|212.68|215.53|212.73|215.48|212.68|0
1648504840000|2022-03-28 22:00:40|215.42|212.62|215.31|212.51|215.42|212.62|215.31|212.51|0
1648504850000|2022-03-28 22:00:50|215.37|212.57|215.42|212.62|215.53|212.73|215.37|212.57|0
1648504860000|2022-03-28 22:01:00|215.48|212.68|215.31|212.51|215.48|212.68|215.31|212.51|0
1648504870000|2022-03-28 22:01:10|215.2|212.4|215.26|212.46|215.26|212.46|215.2|212.4|0
1648504880000|2022-03-28 22:01:20|215.09|212.29|215.31|212.51|215.31|212.51|215.09|212.29|0
1648504890000|2022-03-28 22:01:30|215.26|212.46|215.31|212.51|215.31|212.51|215.25|212.45|0
1648504900000|2022-03-28 22:01:40|215.42|212.62|215.2|212.4|215.42|212.62|215.2|212.4|0
1648504910000|2022-03-28 22:01:50|215.31|212.51|215.31|212.51|215.31|212.51|215.31|212.51|0
1648504920000|2022-03-28 22:02:00|215.2|212.4|215.2|212.4|215.2|212.4|215.2|212.4|0
1648504930000|2022-03-28 22:02:10|215.31|212.51|215.31|212.51|215.31|212.51|215.31|212.51|0
1648504940000|2022-03-28 22:02:20|215.42|212.62|215.31|212.51|215.42|212.62|215.31|212.51|0
1648504950000|2022-03-28 22:02:30|215.36|212.56|215.31|212.51|215.36|212.56|215.31|212.51|0
1648504960000|2022-03-28 22:02:40|215.42|212.62|215.31|212.51|215.42|212.62|215.31|212.51|0
1648504980000|2022-03-28 22:03:00|215.2|212.4|215.2|212.4|215.2|212.4|215.2|212.4|0
1648504990000|2022-03-28 22:03:10|215.25|212.45|215.2|212.4|215.25|212.45|215.2|212.4|0
1648505000000|2022-03-28 22:03:20|215.14|212.34|215.2|212.4|215.2|212.4|215.14|212.34|0
1648505010000|2022-03-28 22:03:30|215.31|212.51|215.31|212.51|215.31|212.51|215.31|212.51|0
1648505020000|2022-03-28 22:03:40|215.2|212.4|215.09|212.29|215.2|212.4|215.09|212.29|0
1648505030000|2022-03-28 22:03:50|215.14|212.34|215.2|212.4|215.2|212.4|215.14|212.34|0
1648505050000|2022-03-28 22:04:10|215.14|212.34|215.09|212.29|215.14|212.34|215.09|212.29|0
1648505070000|2022-03-28 22:04:30|215.03|212.23|214.98|212.18|215.03|212.23|214.98|212.18|0
1648505080000|2022-03-28 22:04:40|215.09|212.29|215.03|212.23|215.09|212.29|214.98|212.18|0
1648505090000|2022-03-28 22:04:50|215.09|212.29|215.2|212.4|215.2|212.4|215.03|212.23|0
1648505100000|2022-03-28 22:05:00|215.09|212.29|215.09|212.29|215.09|212.29|215.09|212.29|0
1648505110000|2022-03-28 22:05:10|214.98|212.18|215.03|212.23|215.03|212.23|214.98|212.18|0
1648505120000|2022-03-28 22:05:20|215.09|212.29|215.2|212.4|215.2|212.4|215.09|212.29|0
1648505130000|2022-03-28 22:05:30|215.09|212.29|215.09|212.29|215.14|212.34|215.09|212.29|0
1648505140000|2022-03-28 22:05:40|215.14|212.34|215.2|212.4|215.2|212.4|215.14|212.34|0
1648505160000|2022-03-28 22:06:00|215.14|212.34|215.2|212.4|215.2|212.4|215.14|212.34|0
1648505170000|2022-03-28 22:06:10|215.09|212.29|215.14|212.34|215.14|212.34|215.09|212.29|0
1648505180000|2022-03-28 22:06:20|215.2|212.4|215.09|212.29|215.2|212.4|215.09|212.29|0
1648505210000|2022-03-28 22:06:50|214.98|212.18|215.09|212.29|215.09|212.29|214.98|212.18|0
1648505220000|2022-03-28 22:07:00|215.2|212.4|215.2|212.4|215.2|212.4|215.2|212.4|0
1648505240000|2022-03-28 22:07:20|215.09|212.29|215.14|212.34|215.14|212.34|215.09|212.29|0
1648505250000|2022-03-28 22:07:30|215.09|212.29|214.98|212.18|215.09|212.29|214.98|212.18|0
1648505260000|2022-03-28 22:07:40|215.09|212.29|215.09|212.29|215.09|212.29|215.09|212.29|0
1648505270000|2022-03-28 22:07:50|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1648505300000|2022-03-28 22:08:20|214.87|212.07|214.87|212.07|214.87|212.07|214.87|212.07|0
1648505320000|2022-03-28 22:08:40|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1648505330000|2022-03-28 22:08:50|215.09|212.29|215.09|212.29|215.09|212.29|215.09|212.29|0
1648505340000|2022-03-28 22:09:00|215.2|212.4|215.14|212.34|215.2|212.4|215.14|212.34|0
1648505350000|2022-03-28 22:09:10|215.2|212.4|215.2|212.4|215.2|212.4|215.2|212.4|0
1648505380000|2022-03-28 22:09:40|215.09|212.29|215.09|212.29|215.09|212.29|215.09|212.29|0
1648505390000|2022-03-28 22:09:50|215.14|212.34|215.09|212.29|215.14|212.34|215.09|212.29|0
1648505410000|2022-03-28 22:10:10|214.98|212.18|214.87|212.07|214.98|212.18|214.87|212.07|0
1648505430000|2022-03-28 22:10:30|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1648505450000|2022-03-28 22:10:50|214.87|212.07|214.87|212.07|214.87|212.07|214.87|212.07|0
1648505460000|2022-03-28 22:11:00|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1648505480000|2022-03-28 22:11:20|214.54|211.74|214.54|211.74|214.54|211.74|214.54|211.74|0
1648505490000|2022-03-28 22:11:30|214.43|211.63|214.43|211.63|214.43|211.63|214.43|211.63|0
1648505500000|2022-03-28 22:11:40|214.54|211.74|214.59|211.79|214.65|211.85|214.54|211.74|0
1648505510000|2022-03-28 22:11:50|214.65|211.85|214.65|211.85|214.65|211.85|214.65|211.85|0
1648505530000|2022-03-28 22:12:10|214.54|211.74|214.65|211.85|214.65|211.85|214.54|211.74|0
1648505560000|2022-03-28 22:12:40|214.7|211.9|214.7|211.9|214.7|211.9|214.7|211.9|0
1648505570000|2022-03-28 22:12:50|214.76|211.96|214.76|211.96|214.76|211.96|214.76|211.96|0
1648505590000|2022-03-28 22:13:10|214.7|211.9|214.65|211.85|214.7|211.9|214.65|211.85|0
1648505600000|2022-03-28 22:13:20|214.54|211.74|214.54|211.74|214.54|211.74|214.54|211.74|0
1648505610000|2022-03-28 22:13:30|214.48|211.68|214.54|211.74|214.65|211.85|214.48|211.68|0
1648505620000|2022-03-28 22:13:40|214.65|211.85|214.65|211.85|214.65|211.85|214.65|211.85|0
1648505650000|2022-03-28 22:14:10|214.76|211.96|214.65|211.85|214.76|211.96|214.65|211.85|0
1648505660000|2022-03-28 22:14:20|214.7|211.9|215.09|212.29|215.09|212.29|214.7|211.9|0
1648505670000|2022-03-28 22:14:30|215.03|212.23|215.09|212.29|215.09|212.29|215.03|212.23|0
1648505680000|2022-03-28 22:14:40|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1648505700000|2022-03-28 22:15:00|215.03|212.23|215.09|212.29|215.09|212.29|215.03|212.23|0
1648505710000|2022-03-28 22:15:10|215.2|212.4|215.14|212.34|215.2|212.4|215.09|212.29|0
1648505720000|2022-03-28 22:15:20|215.09|212.29|215.09|212.29|215.09|212.29|215.09|212.29|0
1648505760000|2022-03-28 22:16:00|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1648505770000|2022-03-28 22:16:10|215.09|212.29|215.09|212.29|215.09|212.29|215.09|212.29|0
1648505830000|2022-03-28 22:17:10|214.98|212.18|215.03|212.23|215.09|212.29|214.98|212.18|0
1648505840000|2022-03-28 22:17:20|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1648505860000|2022-03-28 22:17:40|215.09|212.29|215.03|212.23|215.09|212.29|215.03|212.23|0
1648505880000|2022-03-28 22:18:00|214.98|212.18|214.87|212.07|214.98|212.18|214.87|212.07|0
1648505890000|2022-03-28 22:18:10|214.76|211.96|214.81|212.01|214.87|212.07|214.76|211.96|0
1648505900000|2022-03-28 22:18:20|214.76|211.96|214.87|212.07|214.87|212.07|214.76|211.96|0
1648505910000|2022-03-28 22:18:30|214.92|212.12|214.87|212.07|214.92|212.12|214.87|212.07|0
1648505920000|2022-03-28 22:18:40|214.98|212.18|214.98|212.18|214.98|212.18|214.98|212.18|0
1648505950000|2022-03-28 22:19:10|214.92|212.12|214.92|212.12|214.92|212.12|214.92|212.12|0
1648505960000|2022-03-28 22:19:20|214.87|212.07|214.87|212.07|214.87|212.07|214.87|212.07|0
1648505980000|2022-03-28 22:19:40|214.76|211.96|214.76|211.96|214.76|211.96|214.76|211.96|0
1648506000000|2022-03-28 22:20:00|214.81|212.01|214.87|212.07|214.87|212.07|214.81|212.01|0
1648506020000|2022-03-28 22:20:20|214.92|212.12|214.98|212.18|214.98|212.18|214.92|212.12|0
1648506040000|2022-03-28 22:20:40|215.03|212.23|215.09|212.29|215.09|212.29|215.03|212.23|0
1648506050000|2022-03-28 22:20:50|215.03|212.23|215.03|212.23|215.09|212.29|215.03|212.23|0
1648506060000|2022-03-28 22:21:00|215.09|212.29|215.08|212.28|215.09|212.29|215.08|212.28|0
1648506090000|2022-03-28 22:21:30|214.97|212.17|214.97|212.17|214.97|212.17|214.97|212.17|0
1648506100000|2022-03-28 22:21:40|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1648506110000|2022-03-28 22:21:50|214.97|212.17|214.97|212.17|214.97|212.17|214.97|212.17|0
1648506120000|2022-03-28 22:22:00|215.03|212.23|214.97|212.17|215.03|212.23|214.97|212.17|0
1648506150000|2022-03-28 22:22:30|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1648506160000|2022-03-28 22:22:40|214.92|212.12|214.86|212.06|214.92|212.12|214.86|212.06|0
1648506170000|2022-03-28 22:22:50|214.92|212.12|214.86|212.06|214.92|212.12|214.86|212.06|0
1648506180000|2022-03-28 22:23:00|214.97|212.17|214.97|212.17|214.97|212.17|214.97|212.17|0
1648506190000|2022-03-28 22:23:10|214.86|212.06|214.92|212.12|214.92|212.12|214.86|212.06|0
1648506210000|2022-03-28 22:23:30|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1648506230000|2022-03-28 22:23:50|214.97|212.17|215.03|212.23|215.03|212.23|214.97|212.17|0
1648506240000|2022-03-28 22:24:00|214.97|212.17|214.97|212.17|214.97|212.17|214.97|212.17|0
1648506280000|2022-03-28 22:24:40|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1648506320000|2022-03-28 22:25:20|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1648506330000|2022-03-28 22:25:30|214.97|212.17|214.92|212.12|214.97|212.17|214.92|212.12|0
1648506340000|2022-03-28 22:25:40|214.86|212.06|214.86|212.06|214.97|212.17|214.86|212.06|0
1648506450000|2022-03-28 22:27:30|214.81|212.01|214.86|212.06|214.86|212.06|214.81|212.01|0
1648506470000|2022-03-28 22:27:50|214.75|211.95|214.75|211.95|214.75|211.95|214.75|211.95|0
1648506480000|2022-03-28 22:28:00|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1648506510000|2022-03-28 22:28:30|214.92|212.12|214.92|212.12|214.92|212.12|214.92|212.12|0
1648506520000|2022-03-28 22:28:40|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1648506560000|2022-03-28 22:29:20|214.75|211.95|214.75|211.95|214.75|211.95|214.75|211.95|0
1648506570000|2022-03-28 22:29:30|214.86|212.06|214.86|212.06|214.86|212.06|214.86|212.06|0
1648506600000|2022-03-28 22:30:00|214.97|212.17|215.08|212.28|215.08|212.28|214.97|212.17|0
1648506610000|2022-03-28 22:30:10|215.19|212.39|215.52|212.72|215.63|212.83|215.19|212.39|0
1648506620000|2022-03-28 22:30:20|215.35|212.55|215.41|212.61|215.41|212.61|215.35|212.55|0
1648506630000|2022-03-28 22:30:30|215.46|212.66|215.52|212.72|215.52|212.72|215.46|212.66|0
1648506640000|2022-03-28 22:30:40|215.41|212.61|215.41|212.61|215.41|212.61|215.41|212.61|0
1648506650000|2022-03-28 22:30:50|215.3|212.5|215.41|212.61|215.41|212.61|215.3|212.5|0
1648506660000|2022-03-28 22:31:00|215.57|212.77|215.74|212.94|215.74|212.94|215.57|212.77|0
1648506670000|2022-03-28 22:31:10|216.01|213.21|215.9|213.1|216.01|213.21|215.9|213.1|0
1648506680000|2022-03-28 22:31:20|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1648506690000|2022-03-28 22:31:30|215.74|212.94|215.74|212.94|215.74|212.94|215.63|212.83|0
1648506700000|2022-03-28 22:31:40|215.79|212.99|215.85|213.05|215.85|213.05|215.74|212.94|0
1648506710000|2022-03-28 22:31:50|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1648506730000|2022-03-28 22:32:10|215.85|213.05|215.85|213.05|215.9|213.1|215.85|213.05|0
1648506740000|2022-03-28 22:32:20|215.79|212.99|215.74|212.94|215.79|212.99|215.74|212.94|0
1648506750000|2022-03-28 22:32:30|215.63|212.83|215.74|212.94|215.74|212.94|215.63|212.83|0
1648506760000|2022-03-28 22:32:40|215.68|212.88|215.74|212.94|215.74|212.94|215.68|212.88|0
1648506780000|2022-03-28 22:33:00|215.85|213.05|215.96|213.16|215.96|213.16|215.85|213.05|0
1648506790000|2022-03-28 22:33:10|215.85|213.05|215.63|212.83|215.85|213.05|215.63|212.83|0
1648506800000|2022-03-28 22:33:20|215.74|212.94|215.74|212.94|215.74|212.94|215.74|212.94|0
1648506820000|2022-03-28 22:33:40|215.85|213.05|215.74|212.94|215.85|213.05|215.74|212.94|0
1648506830000|2022-03-28 22:33:50|215.63|212.83|215.63|212.83|215.63|212.83|215.63|212.83|0
1648506840000|2022-03-28 22:34:00|215.52|212.72|215.52|212.72|215.52|212.72|215.52|212.72|0
1648506870000|2022-03-28 22:34:30|215.41|212.61|215.41|212.61|215.46|212.66|215.41|212.61|0
1648506900000|2022-03-28 22:35:00|215.24|212.44|215.52|212.72|215.52|212.72|215.24|212.44|0
1648506910000|2022-03-28 22:35:10|215.63|212.83|215.63|212.83|215.63|212.83|215.63|212.83|0
1648506930000|2022-03-28 22:35:30|215.52|212.72|215.52|212.72|215.52|212.72|215.52|212.72|0
1648506940000|2022-03-28 22:35:40|215.63|212.83|215.63|212.83|215.63|212.83|215.63|212.83|0
1648506950000|2022-03-28 22:35:50|215.74|212.94|215.74|212.94|215.74|212.94|215.74|212.94|0
1648507000000|2022-03-28 22:36:40|215.68|212.88|215.68|212.88|215.68|212.88|215.68|212.88|0
1648507010000|2022-03-28 22:36:50|215.52|212.72|215.52|212.72|215.52|212.72|215.52|212.72|0
1648507060000|2022-03-28 22:37:40|215.63|212.83|215.63|212.83|215.63|212.83|215.63|212.83|0
1648507070000|2022-03-28 22:37:50|215.74|212.94|215.74|212.94|215.74|212.94|215.74|212.94|0
1648507080000|2022-03-28 22:38:00|215.63|212.83|215.63|212.83|215.63|212.83|215.63|212.83|0
1648507100000|2022-03-28 22:38:20|215.52|212.72|215.52|212.72|215.52|212.72|215.52|212.72|0
1648507160000|2022-03-28 22:39:20|215.57|212.77|215.52|212.72|215.57|212.77|215.52|212.72|0
1648507210000|2022-03-28 22:40:10|215.63|212.83|215.63|212.83|215.63|212.83|215.63|212.83|0
1648507220000|2022-03-28 22:40:20|215.57|212.77|215.52|212.72|215.63|212.83|215.46|212.66|0
1648507230000|2022-03-28 22:40:30|215.46|212.66|215.41|212.61|215.52|212.72|215.41|212.61|0
1648507490000|2022-03-28 22:44:50|215.24|212.44|215.08|212.28|215.24|212.44|215.08|212.28|0
1648507500000|2022-03-28 22:45:00|215.19|212.39|215.52|212.72|215.52|212.72|215.19|212.39|0
1648507510000|2022-03-28 22:45:10|215.41|212.61|215.3|212.5|215.41|212.61|215.3|212.5|0
1648507530000|2022-03-28 22:45:30|215.19|212.39|215.19|212.39|215.19|212.39|215.19|212.39|0
1648507560000|2022-03-28 22:46:00|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1648507570000|2022-03-28 22:46:10|215.13|212.33|215.19|212.39|215.19|212.39|215.13|212.33|0
1648507620000|2022-03-28 22:47:00|215.3|212.5|215.19|212.39|215.3|212.5|215.19|212.39|0
1648507640000|2022-03-28 22:47:20|215.3|212.5|215.3|212.5|215.3|212.5|215.3|212.5|0
1648507670000|2022-03-28 22:47:50|215.19|212.39|215.18|212.38|215.19|212.39|215.18|212.38|0
1648507680000|2022-03-28 22:48:00|215.29|212.49|215.29|212.49|215.29|212.49|215.29|212.49|0
1648507710000|2022-03-28 22:48:30|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1648507740000|2022-03-28 22:49:00|215.29|212.49|215.29|212.49|215.29|212.49|215.29|212.49|0
1648507750000|2022-03-28 22:49:10|215.4|212.6|215.51|212.71|215.62|212.82|215.4|212.6|0
1648507760000|2022-03-28 22:49:20|215.46|212.66|215.46|212.66|215.46|212.66|215.46|212.66|0
1648507770000|2022-03-28 22:49:30|215.4|212.6|215.4|212.6|215.4|212.6|215.4|212.6|0
1648507800000|2022-03-28 22:50:00|215.51|212.71|215.51|212.71|215.51|212.71|215.51|212.71|0
1648507810000|2022-03-28 22:50:10|215.62|212.82|215.62|212.82|215.62|212.82|215.62|212.82|0
1648507820000|2022-03-28 22:50:20|215.73|212.93|215.68|212.88|215.73|212.93|215.68|212.88|0
1648507830000|2022-03-28 22:50:30|215.62|212.82|215.62|212.82|215.62|212.82|215.62|212.82|0
1648507840000|2022-03-28 22:50:40|215.51|212.71|215.57|212.77|215.57|212.77|215.51|212.71|0
1648507850000|2022-03-28 22:50:50|215.51|212.71|215.51|212.71|215.51|212.71|215.51|212.71|0
1648507870000|2022-03-28 22:51:10|215.62|212.82|215.62|212.82|215.62|212.82|215.62|212.82|0
1648507880000|2022-03-28 22:51:20|215.73|212.93|215.79|212.99|215.79|212.99|215.73|212.93|0
1648507890000|2022-03-28 22:51:30|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1648507910000|2022-03-28 22:51:50|215.73|212.93|215.62|212.82|215.73|212.93|215.62|212.82|0
1648507920000|2022-03-28 22:52:00|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1648507930000|2022-03-28 22:52:10|215.62|212.82|215.62|212.82|215.62|212.82|215.62|212.82|0
1648507950000|2022-03-28 22:52:30|215.51|212.71|215.4|212.6|215.51|212.71|215.4|212.6|0
1648507960000|2022-03-28 22:52:40|215.51|212.71|215.29|212.49|215.51|212.71|215.29|212.49|0
1648507990000|2022-03-28 22:53:10|215.4|212.6|215.51|212.71|215.51|212.71|215.4|212.6|0
1648508000000|2022-03-28 22:53:20|215.4|212.6|215.4|212.6|215.4|212.6|215.4|212.6|0
1648508020000|2022-03-28 22:53:40|215.29|212.49|215.29|212.49|215.29|212.49|215.18|212.38|0
1648508040000|2022-03-28 22:54:00|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1648508060000|2022-03-28 22:54:20|215.07|212.27|215.07|212.27|215.07|212.27|215.07|212.27|0
1648508080000|2022-03-28 22:54:40|215.18|212.38|215.18|212.38|215.18|212.38|215.18|212.38|0
1648508100000|2022-03-28 22:55:00|215.29|212.49|215.35|212.55|215.35|212.55|215.29|212.49|0
1648508110000|2022-03-28 22:55:10|215.4|212.6|215.4|212.6|215.4|212.6|215.4|212.6|0
1648508120000|2022-03-28 22:55:20|215.51|212.71|215.51|212.71|215.51|212.71|215.51|212.71|0
1648508150000|2022-03-28 22:55:50|215.62|212.82|215.56|212.76|215.62|212.82|215.51|212.71|0
1648508160000|2022-03-28 22:56:00|215.62|212.82|215.84|213.04|215.84|213.04|215.62|212.82|0
1648508170000|2022-03-28 22:56:10|215.73|212.93|215.62|212.82|215.73|212.93|215.62|212.82|0
1648508190000|2022-03-28 22:56:30|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1648508220000|2022-03-28 22:57:00|215.78|212.98|215.73|212.93|215.78|212.98|215.73|212.93|0
1648508230000|2022-03-28 22:57:10|215.78|212.98|215.84|213.04|215.84|213.04|215.78|212.98|0
1648508240000|2022-03-28 22:57:20|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1648508280000|2022-03-28 22:58:00|215.62|212.82|215.62|212.82|215.62|212.82|215.62|212.82|0
1648508290000|2022-03-28 22:58:10|215.56|212.76|215.56|212.76|215.56|212.76|215.56|212.76|0
1648508300000|2022-03-28 22:58:20|215.51|212.71|215.51|212.71|215.51|212.71|215.51|212.71|0
1648508320000|2022-03-28 22:58:40|215.56|212.76|215.51|212.71|215.62|212.82|215.51|212.71|0
1648508340000|2022-03-28 22:59:00|215.56|212.76|215.62|212.82|215.62|212.82|215.56|212.76|0
1648508350000|2022-03-28 22:59:10|215.56|212.76|215.73|212.93|215.73|212.93|215.56|212.76|0
1648508360000|2022-03-28 22:59:20|215.62|212.82|215.62|212.82|215.62|212.82|215.62|212.82|0
1648508370000|2022-03-28 22:59:30|215.84|213.04|215.84|213.04|215.84|213.04|215.78|212.98|0
1648508380000|2022-03-28 22:59:40|215.78|212.98|215.78|212.98|215.84|213.04|215.78|212.98|0
1648508390000|2022-03-28 22:59:50|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1648508400000|2022-03-28 23:00:00|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648508410000|2022-03-28 23:00:10|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1648508420000|2022-03-28 23:00:20|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648508440000|2022-03-28 23:00:40|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1648508460000|2022-03-28 23:01:00|216.17|213.37|216.17|213.37|216.17|213.37|216.06|213.26|0
1648508480000|2022-03-28 23:01:20|216.11|213.31|216.06|213.26|216.11|213.31|216.06|213.26|0
1648508490000|2022-03-28 23:01:30|216.17|213.37|216.17|213.37|216.17|213.37|216.17|213.37|0
1648508500000|2022-03-28 23:01:40|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1648508510000|2022-03-28 23:01:50|216.17|213.37|216.06|213.26|216.17|213.37|216.06|213.26|0
1648508520000|2022-03-28 23:02:00|216.11|213.31|216.06|213.26|216.11|213.31|216.06|213.26|0
1648508540000|2022-03-28 23:02:20|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648508560000|2022-03-28 23:02:40|216|213.2|216|213.2|216|213.2|216|213.2|0
1648508570000|2022-03-28 23:02:50|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648508580000|2022-03-28 23:03:00|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648508590000|2022-03-28 23:03:10|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1648508630000|2022-03-28 23:03:50|215.73|212.93|215.73|212.93|215.84|213.04|215.73|212.93|0
1648508650000|2022-03-28 23:04:10|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1648508670000|2022-03-28 23:04:30|215.95|213.15|215.84|213.04|215.95|213.15|215.84|213.04|0
1648508710000|2022-03-28 23:05:10|215.78|212.98|215.84|213.04|215.84|213.04|215.78|212.98|0
1648508750000|2022-03-28 23:05:50|215.78|212.98|215.84|213.04|215.84|213.04|215.78|212.98|0
1648508780000|2022-03-28 23:06:20|215.78|212.98|215.84|213.04|215.84|213.04|215.78|212.98|0
1648508810000|2022-03-28 23:06:50|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648508820000|2022-03-28 23:07:00|216.17|213.37|216.06|213.26|216.17|213.37|216.06|213.26|0
1648508830000|2022-03-28 23:07:10|216.17|213.37|216.11|213.31|216.17|213.37|216.11|213.31|0
1648508840000|2022-03-28 23:07:20|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648508860000|2022-03-28 23:07:40|216.17|213.37|216.06|213.26|216.17|213.37|216.06|213.26|0
1648508880000|2022-03-28 23:08:00|215.95|213.15|215.84|213.04|215.95|213.15|215.84|213.04|0
1648508890000|2022-03-28 23:08:10|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648508920000|2022-03-28 23:08:40|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1648508940000|2022-03-28 23:09:00|215.89|213.09|215.89|213.09|215.89|213.09|215.89|213.09|0
1648508950000|2022-03-28 23:09:10|215.95|213.15|216.06|213.26|216.06|213.26|215.95|213.15|0
1648508960000|2022-03-28 23:09:20|216.17|213.37|216.06|213.26|216.17|213.37|216.06|213.26|0
1648508970000|2022-03-28 23:09:30|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648509000000|2022-03-28 23:10:00|216.06|213.26|215.95|213.15|216.06|213.26|215.95|213.15|0
1648509030000|2022-03-28 23:10:30|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1648509110000|2022-03-28 23:11:50|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1648509130000|2022-03-28 23:12:10|215.89|213.09|215.95|213.15|216|213.2|215.89|213.09|0
1648509140000|2022-03-28 23:12:20|216|213.2|215.95|213.15|216|213.2|215.95|213.15|0
1648509180000|2022-03-28 23:13:00|216|213.2|215.95|213.15|216|213.2|215.95|213.15|0
1648509200000|2022-03-28 23:13:20|215.78|212.98|215.84|213.04|215.84|213.04|215.73|212.93|0
1648509260000|2022-03-28 23:14:20|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648509280000|2022-03-28 23:14:40|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1648509290000|2022-03-28 23:14:50|215.84|213.04|215.78|212.98|215.84|213.04|215.73|212.93|0
1648509300000|2022-03-28 23:15:00|215.73|212.93|215.95|213.15|215.95|213.15|215.73|212.93|0
1648509310000|2022-03-28 23:15:10|215.89|213.09|215.89|213.09|215.89|213.09|215.89|213.09|0
1648509320000|2022-03-28 23:15:20|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648509330000|2022-03-28 23:15:30|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1648509350000|2022-03-28 23:15:50|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1648509360000|2022-03-28 23:16:00|215.72|212.92|215.72|212.92|215.72|212.92|215.72|212.92|0
1648509410000|2022-03-28 23:16:50|215.78|212.98|215.72|212.92|215.78|212.98|215.72|212.92|0
1648509460000|2022-03-28 23:17:40|215.61|212.81|215.61|212.81|215.61|212.81|215.61|212.81|0
1648509480000|2022-03-28 23:18:00|215.5|212.7|215.5|212.7|215.5|212.7|215.5|212.7|0
1648509550000|2022-03-28 23:19:10|215.45|212.65|215.28|212.48|215.45|212.65|215.28|212.48|0
1648509560000|2022-03-28 23:19:20|215.34|212.54|215.39|212.59|215.39|212.59|215.28|212.48|0
1648509570000|2022-03-28 23:19:30|215.5|212.7|215.5|212.7|215.5|212.7|215.5|212.7|0
1648509580000|2022-03-28 23:19:40|215.39|212.59|215.39|212.59|215.39|212.59|215.39|212.59|0
1648509620000|2022-03-28 23:20:20|215.5|212.7|215.5|212.7|215.5|212.7|215.5|212.7|0
1648509650000|2022-03-28 23:20:50|215.39|212.59|215.28|212.48|215.39|212.59|215.28|212.48|0
1648509670000|2022-03-28 23:21:10|215.17|212.37|215.17|212.37|215.17|212.37|215.17|212.37|0
1648509680000|2022-03-28 23:21:20|215.23|212.43|215.17|212.37|215.23|212.43|215.17|212.37|0
1648509690000|2022-03-28 23:21:30|215.12|212.32|215.17|212.37|215.17|212.37|215.12|212.32|0
1648509740000|2022-03-28 23:22:20|215.28|212.48|215.28|212.48|215.33|212.53|215.28|212.48|0
1648509770000|2022-03-28 23:22:50|215.39|212.59|215.39|212.59|215.39|212.59|215.39|212.59|0
1648509780000|2022-03-28 23:23:00|215.5|212.7|215.5|212.7|215.5|212.7|215.5|212.7|0
1648509800000|2022-03-28 23:23:20|215.44|212.64|215.44|212.64|215.44|212.64|215.44|212.64|0
1648509810000|2022-03-28 23:23:30|215.5|212.7|215.5|212.7|215.5|212.7|215.5|212.7|0
1648509820000|2022-03-28 23:23:40|215.44|212.64|215.44|212.64|215.44|212.64|215.44|212.64|0
1648509840000|2022-03-28 23:24:00|215.5|212.7|215.5|212.7|215.5|212.7|215.44|212.64|0
1648509860000|2022-03-28 23:24:20|215.39|212.59|215.39|212.59|215.5|212.7|215.39|212.59|0
1648509870000|2022-03-28 23:24:30|215.44|212.64|215.5|212.7|215.5|212.7|215.44|212.64|0
1648509900000|2022-03-28 23:25:00|215.72|212.92|215.61|212.81|215.72|212.92|215.61|212.81|0
1648509920000|2022-03-28 23:25:20|215.72|212.92|215.72|212.92|215.72|212.92|215.72|212.92|0
1648509950000|2022-03-28 23:25:50|215.61|212.81|215.55|212.75|215.61|212.81|215.55|212.75|0
1648509960000|2022-03-28 23:26:00|215.5|212.7|215.39|212.59|215.5|212.7|215.39|212.59|0
1648509970000|2022-03-28 23:26:10|215.33|212.53|215.28|212.48|215.33|212.53|215.28|212.48|0
1648509990000|2022-03-28 23:26:30|215.33|212.53|215.39|212.59|215.39|212.59|215.33|212.53|0
1648510020000|2022-03-28 23:27:00|215.28|212.48|215.28|212.48|215.28|212.48|215.28|212.48|0
1648510040000|2022-03-28 23:27:20|215.33|212.53|215.39|212.59|215.39|212.59|215.33|212.53|0
1648510070000|2022-03-28 23:27:50|215.5|212.7|215.5|212.7|215.5|212.7|215.5|212.7|0
1648510090000|2022-03-28 23:28:10|215.61|212.81|215.61|212.81|215.61|212.81|215.61|212.81|0
1648510100000|2022-03-28 23:28:20|215.5|212.7|215.61|212.81|215.61|212.81|215.5|212.7|0
1648510120000|2022-03-28 23:28:40|215.72|212.92|215.83|213.03|215.83|213.03|215.72|212.92|0
1648510130000|2022-03-28 23:28:50|215.72|212.92|215.72|212.92|215.72|212.92|215.72|212.92|0
1648510160000|2022-03-28 23:29:20|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1648510170000|2022-03-28 23:29:30|215.99|213.19|216.05|213.25|216.05|213.25|215.99|213.19|0
1648510180000|2022-03-28 23:29:40|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1648510200000|2022-03-28 23:30:00|216.49|213.69|216.38|213.58|216.49|213.69|216.38|213.58|0
1648510210000|2022-03-28 23:30:10|216.27|213.47|216.38|213.58|216.38|213.58|216.27|213.47|0
1648510220000|2022-03-28 23:30:20|216.32|213.52|216.27|213.47|216.32|213.52|216.27|213.47|0
1648510230000|2022-03-28 23:30:30|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648510240000|2022-03-28 23:30:40|216.71|213.91|216.71|213.91|216.71|213.91|216.71|213.91|0
1648510250000|2022-03-28 23:30:50|216.6|213.8|216.6|213.8|216.6|213.8|216.6|213.8|0
1648510260000|2022-03-28 23:31:00|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648510270000|2022-03-28 23:31:10|216.27|213.47|216.16|213.36|216.27|213.47|216.16|213.36|0
1648510280000|2022-03-28 23:31:20|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648510290000|2022-03-28 23:31:30|216.32|213.52|216.27|213.47|216.32|213.52|216.27|213.47|0
1648510300000|2022-03-28 23:31:40|216.16|213.36|216.05|213.25|216.16|213.36|216.05|213.25|0
1648510330000|2022-03-28 23:32:10|216.1|213.3|216.1|213.3|216.1|213.3|216.05|213.25|0
1648510340000|2022-03-28 23:32:20|216.05|213.25|216.16|213.36|216.16|213.36|216.05|213.25|0
1648510360000|2022-03-28 23:32:40|216.21|213.41|216.16|213.36|216.21|213.41|216.16|213.36|0
1648510380000|2022-03-28 23:33:00|216.1|213.3|216.16|213.36|216.16|213.36|216.1|213.3|0
1648510410000|2022-03-28 23:33:30|216.1|213.3|216.05|213.25|216.1|213.3|216.05|213.25|0
1648510430000|2022-03-28 23:33:50|215.94|213.14|215.94|213.14|215.94|213.14|215.94|213.14|0
1648510440000|2022-03-28 23:34:00|216.05|213.25|216.27|213.47|216.27|213.47|216.05|213.25|0
1648510450000|2022-03-28 23:34:10|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648510460000|2022-03-28 23:34:20|216.49|213.69|216.49|213.69|216.49|213.69|216.49|213.69|0
1648510470000|2022-03-28 23:34:30|216.6|213.8|216.38|213.58|216.6|213.8|216.38|213.58|0
1648510480000|2022-03-28 23:34:40|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1648510490000|2022-03-28 23:34:50|216.16|213.36|216.27|213.47|216.27|213.47|216.16|213.36|0
1648510540000|2022-03-28 23:35:40|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648510550000|2022-03-28 23:35:50|216.43|213.63|216.43|213.63|216.43|213.63|216.43|213.63|0
1648510560000|2022-03-28 23:36:00|216.49|213.69|216.38|213.58|216.49|213.69|216.38|213.58|0
1648510580000|2022-03-28 23:36:20|216.49|213.69|216.49|213.69|216.49|213.69|216.38|213.58|0
1648510590000|2022-03-28 23:36:30|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648510600000|2022-03-28 23:36:40|216.49|213.69|216.49|213.69|216.49|213.69|216.49|213.69|0
1648510610000|2022-03-28 23:36:50|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648510630000|2022-03-28 23:37:10|216.49|213.69|216.49|213.69|216.49|213.69|216.49|213.69|0
1648510640000|2022-03-28 23:37:20|216.38|213.58|216.49|213.69|216.49|213.69|216.38|213.58|0
1648510650000|2022-03-28 23:37:30|216.38|213.58|216.32|213.52|216.38|213.58|216.32|213.52|0
1648510660000|2022-03-28 23:37:40|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648510700000|2022-03-28 23:38:20|216.49|213.69|216.49|213.69|216.49|213.69|216.49|213.69|0
1648510710000|2022-03-28 23:38:30|216.54|213.74|216.54|213.74|216.54|213.74|216.54|213.74|0
1648510720000|2022-03-28 23:38:40|216.6|213.8|216.49|213.69|216.6|213.8|216.49|213.69|0
1648510760000|2022-03-28 23:39:20|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648510770000|2022-03-28 23:39:30|216.49|213.69|216.49|213.69|216.49|213.69|216.49|213.69|0
1648510780000|2022-03-28 23:39:40|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648510800000|2022-03-28 23:40:00|216.43|213.63|216.38|213.58|216.43|213.63|216.38|213.58|0
1648510820000|2022-03-28 23:40:20|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1648510850000|2022-03-28 23:40:50|216.38|213.58|216.38|213.58|216.38|213.58|216.32|213.52|0
1648510910000|2022-03-28 23:41:50|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1648510920000|2022-03-28 23:42:00|216.21|213.41|216.21|213.41|216.21|213.41|216.21|213.41|0
1648510930000|2022-03-28 23:42:10|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1648510970000|2022-03-28 23:42:50|216.38|213.58|216.49|213.69|216.49|213.69|216.38|213.58|0
1648510990000|2022-03-28 23:43:10|216.6|213.8|216.6|213.8|216.6|213.8|216.6|213.8|0
1648511000000|2022-03-28 23:43:20|216.71|213.91|216.71|213.91|216.82|214.02|216.71|213.91|0
1648511010000|2022-03-28 23:43:30|216.82|214.02|216.82|214.02|216.82|214.02|216.82|214.02|0
1648511020000|2022-03-28 23:43:40|216.71|213.91|216.71|213.91|216.71|213.91|216.71|213.91|0
1648511030000|2022-03-28 23:43:50|216.76|213.96|216.71|213.91|216.82|214.02|216.71|213.91|0
1648511040000|2022-03-28 23:44:00|216.76|213.96|216.82|214.02|216.82|214.02|216.76|213.96|0
1648511060000|2022-03-28 23:44:20|216.93|214.13|216.82|214.02|216.93|214.13|216.82|214.02|0
1648511110000|2022-03-28 23:45:10|216.71|213.91|216.6|213.8|216.71|213.91|216.6|213.8|0
1648511120000|2022-03-28 23:45:20|216.49|213.69|216.49|213.69|216.54|213.74|216.49|213.69|0
1648511130000|2022-03-28 23:45:30|216.6|213.8|216.6|213.8|216.6|213.8|216.6|213.8|0
1648511150000|2022-03-28 23:45:50|216.49|213.69|216.49|213.69|216.6|213.8|216.49|213.69|0
1648511160000|2022-03-28 23:46:00|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648511170000|2022-03-28 23:46:10|216.37|213.57|216.26|213.46|216.37|213.57|216.26|213.46|0
1648511200000|2022-03-28 23:46:40|216.37|213.57|216.26|213.46|216.37|213.57|216.26|213.46|0
1648511240000|2022-03-28 23:47:20|216.37|213.57|216.48|213.68|216.48|213.68|216.37|213.57|0
1648511260000|2022-03-28 23:47:40|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1648511280000|2022-03-28 23:48:00|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1648511290000|2022-03-28 23:48:10|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648511320000|2022-03-28 23:48:40|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1648511330000|2022-03-28 23:48:50|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648511350000|2022-03-28 23:49:10|216.48|213.68|216.37|213.57|216.48|213.68|216.37|213.57|0
1648511360000|2022-03-28 23:49:20|216.26|213.46|216.15|213.35|216.26|213.46|216.15|213.35|0
1648511370000|2022-03-28 23:49:30|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1648511380000|2022-03-28 23:49:40|216.32|213.52|216.26|213.46|216.37|213.57|216.26|213.46|0
1648511390000|2022-03-28 23:49:50|216.32|213.52|216.26|213.46|216.32|213.52|216.26|213.46|0
1648511400000|2022-03-28 23:50:00|216.32|213.52|216.32|213.52|216.32|213.52|216.32|213.52|0
1648511410000|2022-03-28 23:50:10|216.26|213.46|216.26|213.46|216.32|213.52|216.26|213.46|0
1648511420000|2022-03-28 23:50:20|216.15|213.35|216.26|213.46|216.26|213.46|216.15|213.35|0
1648511430000|2022-03-28 23:50:30|216.21|213.41|216.21|213.41|216.21|213.41|216.21|213.41|0
1648511440000|2022-03-28 23:50:40|216.15|213.35|216.04|213.24|216.15|213.35|216.04|213.24|0
1648511490000|2022-03-28 23:51:30|215.82|213.02|215.82|213.02|215.93|213.13|215.82|213.02|0
1648511500000|2022-03-28 23:51:40|215.6|212.8|215.71|212.91|215.71|212.91|215.6|212.8|0
1648511510000|2022-03-28 23:51:50|215.65|212.85|215.71|212.91|215.71|212.91|215.65|212.85|0
1648511520000|2022-03-28 23:52:00|215.6|212.8|215.71|212.91|215.71|212.91|215.6|212.8|0
1648511530000|2022-03-28 23:52:10|215.6|212.8|215.71|212.91|215.71|212.91|215.6|212.8|0
1648511540000|2022-03-28 23:52:20|215.6|212.8|215.6|212.8|215.6|212.8|215.6|212.8|0
1648511550000|2022-03-28 23:52:30|215.71|212.91|215.82|213.02|215.82|213.02|215.71|212.91|0
1648511560000|2022-03-28 23:52:40|215.71|212.91|215.6|212.8|215.71|212.91|215.6|212.8|0
1648511580000|2022-03-28 23:53:00|215.49|212.69|215.49|212.69|215.49|212.69|215.49|212.69|0
1648511590000|2022-03-28 23:53:10|215.38|212.58|215.49|212.69|215.49|212.69|215.38|212.58|0
1648511600000|2022-03-28 23:53:20|215.6|212.8|215.6|212.8|215.6|212.8|215.6|212.8|0
1648511610000|2022-03-28 23:53:30|215.71|212.91|215.71|212.91|215.71|212.91|215.71|212.91|0
1648511630000|2022-03-28 23:53:50|215.76|212.96|215.76|212.96|215.76|212.96|215.76|212.96|0
1648511640000|2022-03-28 23:54:00|215.65|212.85|215.49|212.69|215.65|212.85|215.49|212.69|0
1648511650000|2022-03-28 23:54:10|215.38|212.58|215.32|212.52|215.38|212.58|215.32|212.52|0
1648511660000|2022-03-28 23:54:20|215.27|212.47|215.38|212.58|215.38|212.58|215.27|212.47|0
1648511710000|2022-03-28 23:55:10|215.27|212.47|215.38|212.58|215.38|212.58|215.27|212.47|0
1648511730000|2022-03-28 23:55:30|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1648511760000|2022-03-28 23:56:00|215.16|212.36|215.27|212.47|215.27|212.47|215.16|212.36|0
1648511780000|2022-03-28 23:56:20|215.38|212.58|215.38|212.58|215.38|212.58|215.38|212.58|0
1648511790000|2022-03-28 23:56:30|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1648511800000|2022-03-28 23:56:40|215.32|212.52|215.38|212.58|215.38|212.58|215.32|212.52|0
1648511810000|2022-03-28 23:56:50|215.49|212.69|215.43|212.63|215.49|212.69|215.38|212.58|0
1648511820000|2022-03-28 23:57:00|215.49|212.69|215.27|212.47|215.49|212.69|215.27|212.47|0
1648511840000|2022-03-28 23:57:20|215.38|212.58|215.43|212.63|215.43|212.63|215.38|212.58|0
1648511850000|2022-03-28 23:57:30|215.38|212.58|215.43|212.63|215.43|212.63|215.38|212.58|0
1648511860000|2022-03-28 23:57:40|215.49|212.69|215.49|212.69|215.49|212.69|215.49|212.69|0
1648511900000|2022-03-28 23:58:20|215.38|212.58|215.38|212.58|215.38|212.58|215.38|212.58|0
1648511910000|2022-03-28 23:58:30|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1648511920000|2022-03-28 23:58:40|215.21|212.41|215.21|212.41|215.21|212.41|215.21|212.41|0
1648511930000|2022-03-28 23:58:50|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1648511950000|2022-03-28 23:59:10|215.16|212.36|215.16|212.36|215.16|212.36|215.16|212.36|0
1648511960000|2022-03-28 23:59:20|215.27|212.47|215.27|212.47|215.27|212.47|215.27|212.47|0
1648511980000|2022-03-28 23:59:40|215.16|212.36|215.27|212.47|215.27|212.47|215.16|212.36|0
1648511990000|2022-03-28 23:59:50|215.16|212.36|215.27|212.47|215.27|212.47|215.16|212.36|0
1648512000000|2022-03-29 00:00:00|215.49|212.69|215.27|212.47|215.49|212.69|215.16|212.36|0
1648512010000|2022-03-29 00:00:10|215.16|212.36|215.27|212.47|215.27|212.47|215.16|212.36|0
1648512020000|2022-03-29 00:00:20|215.49|212.69|215.27|212.47|215.49|212.69|215.27|212.47|0
1648512030000|2022-03-29 00:00:30|215.16|212.36|215.16|212.36|215.16|212.36|215.16|212.36|0
1648512040000|2022-03-29 00:00:40|215.27|212.47|215.16|212.36|215.32|212.52|215.16|212.36|0
1648512050000|2022-03-29 00:00:50|215.27|212.47|215.38|212.58|215.38|212.58|215.27|212.47|0
1648512060000|2022-03-29 00:01:00|215.49|212.69|215.49|212.69|215.49|212.69|215.49|212.69|0
1648512070000|2022-03-29 00:01:10|215.38|212.58|215.32|212.52|215.38|212.58|215.27|212.47|0
1648512080000|2022-03-29 00:01:20|215.27|212.47|215.05|212.25|215.27|212.47|215.05|212.25|0
1648512090000|2022-03-29 00:01:30|215.16|212.36|215.21|212.41|215.21|212.41|215.16|212.36|0
1648512100000|2022-03-29 00:01:40|215.27|212.47|215.38|212.58|215.38|212.58|215.27|212.47|0
1648512110000|2022-03-29 00:01:50|215.49|212.69|215.6|212.8|215.71|212.91|215.49|212.69|0
1648512120000|2022-03-29 00:02:00|215.49|212.69|215.27|212.47|215.6|212.8|215.16|212.36|0
1648512130000|2022-03-29 00:02:10|215.16|212.36|215.27|212.47|215.27|212.47|215.16|212.36|0
1648512140000|2022-03-29 00:02:20|215.16|212.36|215.27|212.47|215.27|212.47|215.16|212.36|0
1648512150000|2022-03-29 00:02:30|215.32|212.52|215.27|212.47|215.38|212.58|215.27|212.47|0
1648512160000|2022-03-29 00:02:40|215.16|212.36|214.94|212.14|215.16|212.36|214.83|212.03|0
1648512170000|2022-03-29 00:02:50|214.83|212.03|214.83|212.03|214.94|212.14|214.83|212.03|0
1648512180000|2022-03-29 00:03:00|215.16|212.36|214.94|212.14|215.16|212.36|214.94|212.14|0
1648512190000|2022-03-29 00:03:10|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1648512200000|2022-03-29 00:03:20|214.94|212.14|214.72|211.92|214.94|212.14|214.72|211.92|0
1648512210000|2022-03-29 00:03:30|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1648512230000|2022-03-29 00:03:50|214.72|211.92|214.72|211.92|214.83|212.03|214.72|211.92|0
1648512240000|2022-03-29 00:04:00|214.83|212.03|214.83|212.03|214.83|212.03|214.83|212.03|0
1648512250000|2022-03-29 00:04:10|214.77|211.97|214.77|211.97|214.77|211.97|214.77|211.97|0
1648512260000|2022-03-29 00:04:20|214.72|211.92|214.66|211.86|214.72|211.92|214.66|211.86|0
1648512270000|2022-03-29 00:04:30|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1648512280000|2022-03-29 00:04:40|214.66|211.86|214.72|211.92|214.72|211.92|214.66|211.86|0
1648512290000|2022-03-29 00:04:50|214.77|211.97|214.83|212.03|214.83|212.03|214.72|211.92|0
1648512300000|2022-03-29 00:05:00|214.72|211.92|214.77|211.97|214.77|211.97|214.72|211.92|0
1648512310000|2022-03-29 00:05:10|214.72|211.92|214.72|211.92|214.83|212.03|214.72|211.92|0
1648512320000|2022-03-29 00:05:20|214.77|211.97|214.72|211.92|214.77|211.97|214.72|211.92|0
1648512330000|2022-03-29 00:05:30|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1648512340000|2022-03-29 00:05:40|214.5|211.7|214.61|211.81|214.61|211.81|214.5|211.7|0
1648512360000|2022-03-29 00:06:00|214.5|211.7|214.39|211.59|214.5|211.7|214.39|211.59|0
1648512380000|2022-03-29 00:06:20|214.5|211.7|214.5|211.7|214.5|211.7|214.5|211.7|0
1648512420000|2022-03-29 00:07:00|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1648512430000|2022-03-29 00:07:10|214.72|211.92|214.83|212.03|214.83|212.03|214.72|211.92|0
1648512450000|2022-03-29 00:07:30|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1648512470000|2022-03-29 00:07:50|214.66|211.86|214.66|211.86|214.66|211.86|214.66|211.86|0
1648512480000|2022-03-29 00:08:00|214.72|211.92|214.72|211.92|214.72|211.92|214.72|211.92|0
1648512510000|2022-03-29 00:08:30|214.66|211.86|214.72|211.92|214.72|211.92|214.66|211.86|0
1648512530000|2022-03-29 00:08:50|214.61|211.81|214.72|211.92|214.72|211.92|214.61|211.81|0
1648512540000|2022-03-29 00:09:00|214.61|211.81|214.72|211.92|214.72|211.92|214.61|211.81|0
1648512550000|2022-03-29 00:09:10|214.61|211.81|214.61|211.81|214.61|211.81|214.61|211.81|0
1648512560000|2022-03-29 00:09:20|214.66|211.86|214.72|211.92|214.72|211.92|214.66|211.86|0
1648512570000|2022-03-29 00:09:30|214.82|212.02|214.82|212.02|214.82|212.02|214.82|212.02|0
1648512590000|2022-03-29 00:09:50|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1648512610000|2022-03-29 00:10:10|214.77|211.97|214.82|212.02|214.82|212.02|214.77|211.97|0
1648512620000|2022-03-29 00:10:20|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1648512630000|2022-03-29 00:10:30|214.66|211.86|214.71|211.91|214.71|211.91|214.6|211.8|0
1648512640000|2022-03-29 00:10:40|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648512650000|2022-03-29 00:10:50|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1648512680000|2022-03-29 00:11:20|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648512700000|2022-03-29 00:11:40|214.66|211.86|214.6|211.8|214.71|211.91|214.6|211.8|0
1648512710000|2022-03-29 00:11:50|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1648512760000|2022-03-29 00:12:40|214.38|211.58|214.38|211.58|214.38|211.58|214.38|211.58|0
1648512770000|2022-03-29 00:12:50|214.27|211.47|214.17|211.37|214.27|211.47|214.17|211.37|0
1648512780000|2022-03-29 00:13:00|214.27|211.47|214.27|211.47|214.38|211.58|214.27|211.47|0
1648512790000|2022-03-29 00:13:10|214.38|211.58|214.27|211.47|214.38|211.58|214.27|211.47|0
1648512820000|2022-03-29 00:13:40|214.16|211.36|214.16|211.36|214.16|211.36|214.16|211.36|0
1648512830000|2022-03-29 00:13:50|214.27|211.47|214.27|211.47|214.27|211.47|214.27|211.47|0
1648512840000|2022-03-29 00:14:00|214.16|211.36|214.38|211.58|214.38|211.58|214.16|211.36|0
1648512850000|2022-03-29 00:14:10|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1648512860000|2022-03-29 00:14:20|214.6|211.8|214.66|211.86|214.66|211.86|214.6|211.8|0
1648512870000|2022-03-29 00:14:30|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648512890000|2022-03-29 00:14:50|214.49|211.69|214.6|211.8|214.6|211.8|214.49|211.69|0
1648512900000|2022-03-29 00:15:00|214.71|211.91|214.6|211.8|214.71|211.91|214.49|211.69|0
1648512910000|2022-03-29 00:15:10|214.49|211.69|214.6|211.8|214.6|211.8|214.49|211.69|0
1648512930000|2022-03-29 00:15:30|214.71|211.91|214.71|211.91|214.82|212.02|214.71|211.91|0
1648512940000|2022-03-29 00:15:40|214.82|212.02|214.82|212.02|214.82|212.02|214.82|212.02|0
1648512950000|2022-03-29 00:15:50|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1648512960000|2022-03-29 00:16:00|214.82|212.02|214.82|212.02|214.82|212.02|214.82|212.02|0
1648512980000|2022-03-29 00:16:20|214.77|211.97|214.82|212.02|214.82|212.02|214.71|211.91|0
1648513010000|2022-03-29 00:16:50|214.77|211.97|214.82|212.02|214.82|212.02|214.77|211.97|0
1648513020000|2022-03-29 00:17:00|214.71|211.91|214.82|212.02|214.82|212.02|214.71|211.91|0
1648513030000|2022-03-29 00:17:10|214.76|211.96|214.76|211.96|214.76|211.96|214.76|211.96|0
1648513040000|2022-03-29 00:17:20|214.82|212.02|214.82|212.02|214.82|212.02|214.71|211.91|0
1648513050000|2022-03-29 00:17:30|214.6|211.8|214.49|211.69|214.6|211.8|214.49|211.69|0
1648513060000|2022-03-29 00:17:40|214.33|211.53|214.38|211.58|214.38|211.58|214.27|211.47|0
1648513070000|2022-03-29 00:17:50|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1648513080000|2022-03-29 00:18:00|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648513090000|2022-03-29 00:18:10|214.49|211.69|214.54|211.74|214.6|211.8|214.49|211.69|0
1648513100000|2022-03-29 00:18:20|214.6|211.8|214.71|211.91|214.71|211.91|214.6|211.8|0
1648513110000|2022-03-29 00:18:30|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648513120000|2022-03-29 00:18:40|214.82|212.02|214.71|211.91|214.82|212.02|214.6|211.8|0
1648513130000|2022-03-29 00:18:50|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648513140000|2022-03-29 00:19:00|214.54|211.74|214.6|211.8|214.6|211.8|214.54|211.74|0
1648513150000|2022-03-29 00:19:10|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1648513160000|2022-03-29 00:19:20|214.43|211.63|214.38|211.58|214.43|211.63|214.38|211.58|0
1648513170000|2022-03-29 00:19:30|214.49|211.69|214.43|211.63|214.49|211.69|214.43|211.63|0
1648513180000|2022-03-29 00:19:40|214.49|211.69|214.38|211.58|214.49|211.69|214.38|211.58|0
1648513190000|2022-03-29 00:19:50|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1648513200000|2022-03-29 00:20:00|214.38|211.58|214.43|211.63|214.43|211.63|214.38|211.58|0
1648513210000|2022-03-29 00:20:10|214.49|211.69|214.6|211.8|214.6|211.8|214.49|211.69|0
1648513220000|2022-03-29 00:20:20|214.65|211.85|214.71|211.91|214.71|211.91|214.65|211.85|0
1648513230000|2022-03-29 00:20:30|214.65|211.85|214.6|211.8|214.65|211.85|214.6|211.8|0
1648513250000|2022-03-29 00:20:50|214.65|211.85|214.6|211.8|214.65|211.85|214.6|211.8|0
1648513260000|2022-03-29 00:21:00|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1648513270000|2022-03-29 00:21:10|214.82|212.02|214.82|212.02|214.82|212.02|214.82|212.02|0
1648513340000|2022-03-29 00:22:20|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1648513350000|2022-03-29 00:22:30|214.82|212.02|214.82|212.02|214.82|212.02|214.82|212.02|0
1648513380000|2022-03-29 00:23:00|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1648513410000|2022-03-29 00:23:30|214.82|212.02|214.82|212.02|214.82|212.02|214.82|212.02|0
1648513490000|2022-03-29 00:24:50|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1648513500000|2022-03-29 00:25:00|214.82|212.02|214.82|212.02|214.82|212.02|214.82|212.02|0
1648513520000|2022-03-29 00:25:20|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1648513540000|2022-03-29 00:25:40|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648513550000|2022-03-29 00:25:50|214.49|211.69|214.6|211.8|214.6|211.8|214.49|211.69|0
1648513560000|2022-03-29 00:26:00|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1648513570000|2022-03-29 00:26:10|214.38|211.58|214.49|211.69|214.49|211.69|214.38|211.58|0
1648513600000|2022-03-29 00:26:40|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648513620000|2022-03-29 00:27:00|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1648513650000|2022-03-29 00:27:30|214.38|211.58|214.38|211.58|214.38|211.58|214.38|211.58|0
1648513660000|2022-03-29 00:27:40|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1648513680000|2022-03-29 00:28:00|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648513690000|2022-03-29 00:28:10|214.71|211.91|214.76|211.96|214.76|211.96|214.71|211.91|0
1648513700000|2022-03-29 00:28:20|214.71|211.91|214.82|212.02|214.82|212.02|214.71|211.91|0
1648513710000|2022-03-29 00:28:30|214.76|211.96|214.76|211.96|214.76|211.96|214.76|211.96|0
1648513720000|2022-03-29 00:28:40|214.82|212.02|214.82|212.02|214.82|212.02|214.82|212.02|0
1648513750000|2022-03-29 00:29:10|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1648513770000|2022-03-29 00:29:30|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648513780000|2022-03-29 00:29:40|214.54|211.74|214.49|211.69|214.54|211.74|214.49|211.69|0
1648513790000|2022-03-29 00:29:50|214.65|211.85|214.6|211.8|214.65|211.85|214.6|211.8|0
1648513800000|2022-03-29 00:30:00|214.71|211.91|214.71|211.91|214.71|211.91|214.65|211.85|0
1648513810000|2022-03-29 00:30:10|214.65|211.85|214.71|211.91|214.71|211.91|214.65|211.85|0
1648513820000|2022-03-29 00:30:20|214.65|211.85|214.65|211.85|214.65|211.85|214.65|211.85|0
1648513830000|2022-03-29 00:30:30|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648513840000|2022-03-29 00:30:40|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1648513850000|2022-03-29 00:30:50|214.54|211.74|214.6|211.8|214.6|211.8|214.54|211.74|0
1648513880000|2022-03-29 00:31:20|214.65|211.85|214.65|211.85|214.71|211.91|214.65|211.85|0
1648513890000|2022-03-29 00:31:30|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1648513900000|2022-03-29 00:31:40|214.65|211.85|214.65|211.85|214.65|211.85|214.65|211.85|0
1648513910000|2022-03-29 00:31:50|214.71|211.91|214.65|211.85|214.71|211.91|214.65|211.85|0
1648513920000|2022-03-29 00:32:00|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1648513960000|2022-03-29 00:32:40|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648514030000|2022-03-29 00:33:50|214.71|211.91|214.71|211.91|214.71|211.91|214.6|211.8|0
1648514040000|2022-03-29 00:34:00|214.65|211.85|214.71|211.91|214.71|211.91|214.65|211.85|0
1648514060000|2022-03-29 00:34:20|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648514080000|2022-03-29 00:34:40|214.71|211.91|214.71|211.91|214.71|211.91|214.71|211.91|0
1648514130000|2022-03-29 00:35:30|214.6|211.8|214.6|211.8|214.6|211.8|214.6|211.8|0
1648514140000|2022-03-29 00:35:40|214.49|211.69|214.49|211.69|214.49|211.69|214.49|211.69|0
1648514150000|2022-03-29 00:35:50|214.6|211.8|214.71|211.91|214.71|211.91|214.6|211.8|0
1648514160000|2022-03-29 00:36:00|214.6|211.8|214.71|211.91|214.71|211.91|214.6|211.8|0
1648514170000|2022-03-29 00:36:10|214.81|212.01|214.81|212.01|214.81|212.01|214.81|212.01|0
1648514200000|2022-03-29 00:36:40|214.7|211.9|214.7|211.9|214.7|211.9|214.7|211.9|0
1648514210000|2022-03-29 00:36:50|214.65|211.85|214.6|211.8|214.65|211.85|214.6|211.8|0
1648514220000|2022-03-29 00:37:00|214.7|211.9|214.7|211.9|214.7|211.9|214.7|211.9|0
1648514230000|2022-03-29 00:37:10|214.76|211.96|214.7|211.9|214.76|211.96|214.7|211.9|0
1648514240000|2022-03-29 00:37:20|214.81|212.01|214.81|212.01|214.81|212.01|214.81|212.01|0
1648514400000|2022-03-29 00:40:00|214.92|212.12|214.92|212.12|214.92|212.12|214.92|212.12|0
1648514410000|2022-03-29 00:40:10|215.03|212.23|215.8|213|215.8|213|215.03|212.23|0
1648514420000|2022-03-29 00:40:20|215.69|212.89|215.69|212.89|215.91|213.11|215.69|212.89|0
1648514430000|2022-03-29 00:40:30|215.58|212.78|215.58|212.78|215.69|212.89|215.58|212.78|0
1648514440000|2022-03-29 00:40:40|215.47|212.67|215.25|212.45|215.47|212.67|215.25|212.45|0
1648514450000|2022-03-29 00:40:50|215.14|212.34|215.2|212.4|215.2|212.4|215.14|212.34|0
1648514460000|2022-03-29 00:41:00|215.25|212.45|215.14|212.34|215.25|212.45|215.09|212.29|0
1648514470000|2022-03-29 00:41:10|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1648514480000|2022-03-29 00:41:20|215.36|212.56|215.25|212.45|215.36|212.56|215.25|212.45|0
1648514490000|2022-03-29 00:41:30|215.14|212.34|215.2|212.4|215.2|212.4|215.14|212.34|0
1648514500000|2022-03-29 00:41:40|215.14|212.34|215.25|212.45|215.25|212.45|215.14|212.34|0
1648514510000|2022-03-29 00:41:50|215.2|212.4|215.14|212.34|215.25|212.45|215.14|212.34|0
1648514520000|2022-03-29 00:42:00|215.03|212.23|214.92|212.12|215.03|212.23|214.92|212.12|0
1648514530000|2022-03-29 00:42:10|214.81|212.01|214.92|212.12|214.92|212.12|214.81|212.01|0
1648514580000|2022-03-29 00:43:00|214.81|212.01|214.92|212.12|214.92|212.12|214.81|212.01|0
1648514590000|2022-03-29 00:43:10|215.03|212.23|214.92|212.12|215.03|212.23|214.92|212.12|0
1648514630000|2022-03-29 00:43:50|215.03|212.23|215.14|212.34|215.14|212.34|215.03|212.23|0
1648514640000|2022-03-29 00:44:00|215.25|212.45|215.36|212.56|215.36|212.56|215.25|212.45|0
1648514650000|2022-03-29 00:44:10|215.41|212.61|215.47|212.67|215.47|212.67|215.41|212.61|0
1648514670000|2022-03-29 00:44:30|215.52|212.72|215.69|212.89|215.69|212.89|215.52|212.72|0
1648514700000|2022-03-29 00:45:00|215.58|212.78|215.69|212.89|215.69|212.89|215.58|212.78|0
1648514710000|2022-03-29 00:45:10|215.58|212.78|215.58|212.78|215.58|212.78|215.58|212.78|0
1648514720000|2022-03-29 00:45:20|215.47|212.67|215.47|212.67|215.47|212.67|215.47|212.67|0
1648514740000|2022-03-29 00:45:40|215.52|212.72|215.52|212.72|215.52|212.72|215.52|212.72|0
1648514750000|2022-03-29 00:45:50|215.58|212.78|215.58|212.78|215.58|212.78|215.58|212.78|0
1648514760000|2022-03-29 00:46:00|215.69|212.89|215.69|212.89|215.69|212.89|215.69|212.89|0
1648514770000|2022-03-29 00:46:10|215.58|212.78|215.47|212.67|215.58|212.78|215.47|212.67|0
1648514780000|2022-03-29 00:46:20|215.36|212.56|215.36|212.56|215.36|212.56|215.36|212.56|0
1648514790000|2022-03-29 00:46:30|215.41|212.61|215.47|212.67|215.47|212.67|215.41|212.61|0
1648514800000|2022-03-29 00:46:40|215.36|212.56|215.36|212.56|215.41|212.61|215.36|212.56|0
1648514810000|2022-03-29 00:46:50|215.41|212.61|215.47|212.67|215.47|212.67|215.41|212.61|0
1648514820000|2022-03-29 00:47:00|215.36|212.56|215.14|212.34|215.36|212.56|215.14|212.34|0
1648514830000|2022-03-29 00:47:10|215.25|212.45|215.25|212.45|215.25|212.45|215.25|212.45|0
1648514840000|2022-03-29 00:47:20|215.36|212.56|215.36|212.56|215.36|212.56|215.36|212.56|0
1648514850000|2022-03-29 00:47:30|215.47|212.67|215.47|212.67|215.47|212.67|215.47|212.67|0
1648514860000|2022-03-29 00:47:40|215.58|212.78|215.03|212.23|215.58|212.78|215.03|212.23|0
1648514870000|2022-03-29 00:47:50|214.92|212.12|215.03|212.23|215.03|212.23|214.92|212.12|0
1648514880000|2022-03-29 00:48:00|214.92|212.12|215.03|212.23|215.03|212.23|214.92|212.12|0
1648514900000|2022-03-29 00:48:20|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1648514910000|2022-03-29 00:48:30|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1648514920000|2022-03-29 00:48:40|214.92|212.12|214.92|212.12|214.92|212.12|214.92|212.12|0
1648514970000|2022-03-29 00:49:30|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1648515000000|2022-03-29 00:50:00|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1648515030000|2022-03-29 00:50:30|215.03|212.23|214.92|212.12|215.03|212.23|214.92|212.12|0
1648515040000|2022-03-29 00:50:40|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1648515060000|2022-03-29 00:51:00|214.92|212.12|215.03|212.23|215.03|212.23|214.92|212.12|0
1648515080000|2022-03-29 00:51:20|214.92|212.12|215.03|212.23|215.03|212.23|214.92|212.12|0
1648515110000|2022-03-29 00:51:50|215.14|212.34|215.25|212.45|215.25|212.45|215.14|212.34|0
1648515140000|2022-03-29 00:52:20|215.08|212.28|215.03|212.23|215.08|212.28|215.03|212.23|0
1648515170000|2022-03-29 00:52:50|215.08|212.28|214.92|212.12|215.08|212.28|214.92|212.12|0
1648515190000|2022-03-29 00:53:10|214.81|212.01|214.81|212.01|214.81|212.01|214.81|212.01|0
1648515200000|2022-03-29 00:53:20|214.92|212.12|214.86|212.06|214.92|212.12|214.86|212.06|0
1648515210000|2022-03-29 00:53:30|214.81|212.01|214.92|212.12|214.92|212.12|214.81|212.01|0
1648515220000|2022-03-29 00:53:40|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1648515230000|2022-03-29 00:53:50|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1648515240000|2022-03-29 00:54:00|215.03|212.23|215.03|212.23|215.08|212.28|215.03|212.23|0
1648515250000|2022-03-29 00:54:10|214.92|212.12|214.92|212.12|214.92|212.12|214.92|212.12|0
1648515260000|2022-03-29 00:54:20|215.03|212.23|215.14|212.34|215.14|212.34|215.03|212.23|0
1648515270000|2022-03-29 00:54:30|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1648515300000|2022-03-29 00:55:00|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1648515310000|2022-03-29 00:55:10|215.25|212.45|215.14|212.34|215.25|212.45|215.14|212.34|0
1648515320000|2022-03-29 00:55:20|215.08|212.28|215.03|212.23|215.08|212.28|215.03|212.23|0
1648515330000|2022-03-29 00:55:30|214.92|212.12|214.92|212.12|214.92|212.12|214.92|212.12|0
1648515340000|2022-03-29 00:55:40|214.81|212.01|214.59|211.79|214.81|212.01|214.59|211.79|0
1648515350000|2022-03-29 00:55:50|214.81|212.01|214.7|211.9|214.81|212.01|214.7|211.9|0
1648515360000|2022-03-29 00:56:00|214.75|211.95|214.81|212.01|214.81|212.01|214.75|211.95|0
1648515370000|2022-03-29 00:56:10|214.75|211.95|214.7|211.9|214.75|211.95|214.7|211.9|0
1648515380000|2022-03-29 00:56:20|214.59|211.79|214.7|211.9|214.7|211.9|214.59|211.79|0
1648515390000|2022-03-29 00:56:30|214.81|212.01|214.81|212.01|214.81|212.01|214.81|212.01|0
1648515410000|2022-03-29 00:56:50|214.7|211.9|214.81|212.01|214.81|212.01|214.7|211.9|0
1648515420000|2022-03-29 00:57:00|214.7|211.9|214.81|212.01|214.81|212.01|214.7|211.9|0
1648515430000|2022-03-29 00:57:10|214.7|211.9|214.7|211.9|214.7|211.9|214.7|211.9|0
1648515440000|2022-03-29 00:57:20|214.81|212.01|214.81|212.01|214.81|212.01|214.81|212.01|0
1648515450000|2022-03-29 00:57:30|214.92|212.12|214.92|212.12|214.92|212.12|214.92|212.12|0
1648515460000|2022-03-29 00:57:40|214.81|212.01|214.92|212.12|214.92|212.12|214.81|212.01|0
1648515470000|2022-03-29 00:57:50|215.03|212.23|215.14|212.34|215.14|212.34|215.03|212.23|0
1648515480000|2022-03-29 00:58:00|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1648515490000|2022-03-29 00:58:10|215.14|212.34|215.14|212.34|215.14|212.34|215.14|212.34|0
1648515500000|2022-03-29 00:58:20|215.08|212.28|215.03|212.23|215.08|212.28|215.03|212.23|0
1648515510000|2022-03-29 00:58:30|215.08|212.28|215.14|212.34|215.14|212.34|215.08|212.28|0
1648515520000|2022-03-29 00:58:40|215.03|212.23|214.92|212.12|215.03|212.23|214.92|212.12|0
1648515530000|2022-03-29 00:58:50|215.03|212.23|215.03|212.23|215.03|212.23|214.97|212.17|0
1648515540000|2022-03-29 00:59:00|214.92|212.12|214.92|212.12|214.92|212.12|214.92|212.12|0
1648515550000|2022-03-29 00:59:10|214.81|212.01|214.92|212.12|214.92|212.12|214.81|212.01|0
1648515560000|2022-03-29 00:59:20|215.03|212.23|215.14|212.34|215.14|212.34|215.03|212.23|0
1648515570000|2022-03-29 00:59:30|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1648515580000|2022-03-29 00:59:40|214.92|212.12|214.7|211.9|214.92|212.12|214.7|211.9|0
1648515590000|2022-03-29 00:59:50|214.59|211.79|214.59|211.79|214.59|211.79|214.59|211.79|0
1648515600000|2022-03-29 01:00:00|214.7|211.9|214.7|211.9|214.7|211.9|214.7|211.9|0
1648515610000|2022-03-29 01:00:10|214.59|211.79|214.59|211.79|214.59|211.79|214.48|211.68|0
1648515630000|2022-03-29 01:00:30|214.7|211.9|214.48|211.68|214.7|211.9|214.48|211.68|0
1648515640000|2022-03-29 01:00:40|214.59|211.79|214.59|211.79|214.59|211.79|214.59|211.79|0
1648515650000|2022-03-29 01:00:50|214.7|211.9|214.7|211.9|214.7|211.9|214.7|211.9|0
1648515670000|2022-03-29 01:01:10|214.81|212.01|214.92|212.12|214.92|212.12|214.81|212.01|0
1648515680000|2022-03-29 01:01:20|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1648515690000|2022-03-29 01:01:30|214.97|212.17|214.97|212.17|214.97|212.17|214.92|212.12|0
1648515700000|2022-03-29 01:01:40|215.03|212.23|215.03|212.23|215.03|212.23|215.03|212.23|0
1648515710000|2022-03-29 01:01:50|215.08|212.28|215.14|212.34|215.14|212.34|215.08|212.28|0
1648515720000|2022-03-29 01:02:00|215.25|212.45|214.75|211.95|215.25|212.45|214.75|211.95|0
1648515730000|2022-03-29 01:02:10|214.81|212.01|215.03|212.23|215.03|212.23|214.81|212.01|0
1648515740000|2022-03-29 01:02:20|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1648515750000|2022-03-29 01:02:30|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1648515760000|2022-03-29 01:02:40|215.19|212.39|215.24|212.44|215.24|212.44|215.19|212.39|0
1648515780000|2022-03-29 01:03:00|215.19|212.39|215.13|212.33|215.19|212.39|215.13|212.33|0
1648515790000|2022-03-29 01:03:10|215.08|212.28|215.02|212.22|215.08|212.28|215.02|212.22|0
1648515800000|2022-03-29 01:03:20|215.08|212.28|215.24|212.44|215.24|212.44|215.08|212.28|0
1648515820000|2022-03-29 01:03:40|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1648515830000|2022-03-29 01:03:50|215.24|212.44|215.24|212.44|215.24|212.44|215.24|212.44|0
1648515860000|2022-03-29 01:04:20|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1648515870000|2022-03-29 01:04:30|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1648515880000|2022-03-29 01:04:40|214.91|212.11|215.13|212.33|215.13|212.33|214.91|212.11|0
1648515890000|2022-03-29 01:04:50|215.24|212.44|215.02|212.22|215.24|212.44|214.91|212.11|0
1648515900000|2022-03-29 01:05:00|214.91|212.11|214.91|212.11|214.91|212.11|214.91|212.11|0
1648515920000|2022-03-29 01:05:20|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1648515930000|2022-03-29 01:05:30|215.08|212.28|215.08|212.28|215.13|212.33|215.08|212.28|0
1648515940000|2022-03-29 01:05:40|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1648515950000|2022-03-29 01:05:50|215.02|212.22|214.91|212.11|215.02|212.22|214.91|212.11|0
1648515970000|2022-03-29 01:06:10|214.8|212|214.91|212.11|214.91|212.11|214.8|212|0
1648515980000|2022-03-29 01:06:20|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1648516000000|2022-03-29 01:06:40|215.13|212.33|215.02|212.22|215.13|212.33|215.02|212.22|0
1648516010000|2022-03-29 01:06:50|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1648516040000|2022-03-29 01:07:20|215.02|212.22|215.13|212.33|215.13|212.33|215.02|212.22|0
1648516080000|2022-03-29 01:08:00|215.08|212.28|215.08|212.28|215.08|212.28|215.08|212.28|0
1648516090000|2022-03-29 01:08:10|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1648516160000|2022-03-29 01:09:20|214.91|212.11|214.91|212.11|214.91|212.11|214.91|212.11|0
1648516190000|2022-03-29 01:09:50|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1648516200000|2022-03-29 01:10:00|214.91|212.11|214.8|212|214.91|212.11|214.8|212|0
1648516210000|2022-03-29 01:10:10|215.02|212.22|214.91|212.11|215.02|212.22|214.91|212.11|0
1648516220000|2022-03-29 01:10:20|215.02|212.22|215.02|212.22|215.02|212.22|215.02|212.22|0
1648516230000|2022-03-29 01:10:30|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1648516260000|2022-03-29 01:11:00|215.24|212.44|215.24|212.44|215.24|212.44|215.24|212.44|0
1648516300000|2022-03-29 01:11:40|215.13|212.33|215.13|212.33|215.13|212.33|215.13|212.33|0
1648516320000|2022-03-29 01:12:00|215.24|212.44|215.24|212.44|215.24|212.44|215.24|212.44|0
1648516350000|2022-03-29 01:12:30|215.18|212.38|215.24|212.44|215.24|212.44|215.18|212.38|0
1648516410000|2022-03-29 01:13:30|215.57|212.77|215.4|212.6|215.57|212.77|215.4|212.6|0
1648516420000|2022-03-29 01:13:40|215.46|212.66|215.35|212.55|215.46|212.66|215.35|212.55|0
1648516430000|2022-03-29 01:13:50|215.4|212.6|215.46|212.66|215.46|212.66|215.4|212.6|0
1648516450000|2022-03-29 01:14:10|215.57|212.77|215.46|212.66|215.57|212.77|215.46|212.66|0
1648516460000|2022-03-29 01:14:20|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1648516490000|2022-03-29 01:14:50|215.46|212.66|215.46|212.66|215.46|212.66|215.46|212.66|0
1648516500000|2022-03-29 01:15:00|215.57|212.77|215.57|212.77|215.57|212.77|215.46|212.66|0
1648516510000|2022-03-29 01:15:10|215.46|212.66|215.51|212.71|215.57|212.77|215.46|212.66|0
1648516520000|2022-03-29 01:15:20|215.57|212.77|215.46|212.66|215.57|212.77|215.46|212.66|0
1648516530000|2022-03-29 01:15:30|215.51|212.71|215.57|212.77|215.57|212.77|215.51|212.71|0
1648516540000|2022-03-29 01:15:40|215.46|212.66|215.4|212.6|215.46|212.66|215.4|212.6|0
1648516550000|2022-03-29 01:15:50|215.46|212.66|215.57|212.77|215.57|212.77|215.46|212.66|0
1648516560000|2022-03-29 01:16:00|215.51|212.71|215.51|212.71|215.51|212.71|215.51|212.71|0
1648516570000|2022-03-29 01:16:10|215.57|212.77|215.46|212.66|215.57|212.77|215.46|212.66|0
1648516600000|2022-03-29 01:16:40|215.57|212.77|215.46|212.66|215.57|212.77|215.46|212.66|0
1648516610000|2022-03-29 01:16:50|215.35|212.55|215.24|212.44|215.35|212.55|215.24|212.44|0
1648516620000|2022-03-29 01:17:00|215.35|212.55|215.35|212.55|215.35|212.55|215.35|212.55|0
1648516630000|2022-03-29 01:17:10|215.46|212.66|215.35|212.55|215.46|212.66|215.35|212.55|0
1648516640000|2022-03-29 01:17:20|215.46|212.66|215.46|212.66|215.46|212.66|215.46|212.66|0
1648516660000|2022-03-29 01:17:40|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1648516680000|2022-03-29 01:18:00|215.68|212.88|215.9|213.1|215.9|213.1|215.68|212.88|0
1648516690000|2022-03-29 01:18:10|216.12|213.32|216.06|213.26|216.12|213.32|216.06|213.26|0
1648516700000|2022-03-29 01:18:20|215.9|213.1|215.9|213.1|216.01|213.21|215.9|213.1|0
1648516710000|2022-03-29 01:18:30|215.79|212.99|215.79|212.99|215.79|212.99|215.79|212.99|0
1648516720000|2022-03-29 01:18:40|215.9|213.1|215.79|212.99|215.9|213.1|215.79|212.99|0
1648516730000|2022-03-29 01:18:50|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1648516740000|2022-03-29 01:19:00|215.79|212.99|215.84|213.04|215.84|213.04|215.79|212.99|0
1648516750000|2022-03-29 01:19:10|215.79|212.99|215.79|212.99|215.9|213.1|215.79|212.99|0
1648516760000|2022-03-29 01:19:20|215.68|212.88|215.68|212.88|215.68|212.88|215.68|212.88|0
1648516770000|2022-03-29 01:19:30|215.57|212.77|215.68|212.88|215.68|212.88|215.57|212.77|0
1648516790000|2022-03-29 01:19:50|215.57|212.77|215.57|212.77|215.68|212.88|215.57|212.77|0
1648516800000|2022-03-29 01:20:00|215.68|212.88|215.68|212.88|215.68|212.88|215.68|212.88|0
1648516810000|2022-03-29 01:20:10|215.79|212.99|215.68|212.88|215.79|212.99|215.68|212.88|0
1648516820000|2022-03-29 01:20:20|215.57|212.77|215.57|212.77|215.57|212.77|215.57|212.77|0
1648516840000|2022-03-29 01:20:40|215.62|212.82|215.57|212.77|215.62|212.82|215.57|212.77|0
1648516850000|2022-03-29 01:20:50|215.62|212.82|215.68|212.88|215.68|212.88|215.62|212.82|0
1648516860000|2022-03-29 01:21:00|215.73|212.93|215.68|212.88|215.73|212.93|215.68|212.88|0
1648516870000|2022-03-29 01:21:10|215.73|212.93|215.84|213.04|215.84|213.04|215.73|212.93|0
1648516880000|2022-03-29 01:21:20|215.9|213.1|215.84|213.04|215.9|213.1|215.79|212.99|0
1648516890000|2022-03-29 01:21:30|215.9|213.1|215.79|212.99|215.9|213.1|215.79|212.99|0
1648516910000|2022-03-29 01:21:50|215.9|213.1|216.01|213.21|216.01|213.21|215.9|213.1|0
1648516920000|2022-03-29 01:22:00|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1648516930000|2022-03-29 01:22:10|216.17|213.37|216.12|213.32|216.17|213.37|216.12|213.32|0
1648516940000|2022-03-29 01:22:20|216.06|213.26|216.01|213.21|216.12|213.32|216.01|213.21|0
1648516950000|2022-03-29 01:22:30|215.9|213.1|215.95|213.15|216.01|213.21|215.9|213.1|0
1648516960000|2022-03-29 01:22:40|216.01|213.21|216.12|213.32|216.12|213.32|216.01|213.21|0
1648516970000|2022-03-29 01:22:50|216.06|213.26|216.01|213.21|216.12|213.32|216.01|213.21|0
1648516980000|2022-03-29 01:23:00|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1648517000000|2022-03-29 01:23:20|216.01|213.21|216.12|213.32|216.12|213.32|216.01|213.21|0
1648517020000|2022-03-29 01:23:40|216.01|213.21|216.01|213.21|216.01|213.21|216.01|213.21|0
1648517030000|2022-03-29 01:23:50|216.06|213.26|216.12|213.32|216.12|213.32|216.06|213.26|0
1648517040000|2022-03-29 01:24:00|216.17|213.37|216.17|213.37|216.17|213.37|216.17|213.37|0
1648517050000|2022-03-29 01:24:10|216.12|213.32|216.23|213.43|216.23|213.43|216.12|213.32|0
1648517070000|2022-03-29 01:24:30|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1648517080000|2022-03-29 01:24:40|216.06|213.26|216.01|213.21|216.06|213.26|216.01|213.21|0
1648517090000|2022-03-29 01:24:50|216.06|213.26|216.01|213.21|216.06|213.26|216.01|213.21|0
1648517100000|2022-03-29 01:25:00|216.06|213.26|216.12|213.32|216.12|213.32|216.06|213.26|0
1648517110000|2022-03-29 01:25:10|216.23|213.43|216.12|213.32|216.23|213.43|216.12|213.32|0
1648517120000|2022-03-29 01:25:20|216.23|213.43|216.23|213.43|216.23|213.43|216.23|213.43|0
1648517130000|2022-03-29 01:25:30|216.17|213.37|216.17|213.37|216.17|213.37|216.17|213.37|0
1648517140000|2022-03-29 01:25:40|216.06|213.26|216.01|213.21|216.06|213.26|216.01|213.21|0
1648517150000|2022-03-29 01:25:50|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1648517160000|2022-03-29 01:26:00|215.95|213.15|216.01|213.21|216.01|213.21|215.95|213.15|0
1648517180000|2022-03-29 01:26:20|216.06|213.26|216.01|213.21|216.06|213.26|216.01|213.21|0
1648517190000|2022-03-29 01:26:30|215.9|213.1|216.01|213.21|216.01|213.21|215.9|213.1|0
1648517200000|2022-03-29 01:26:40|216.12|213.32|216.01|213.21|216.12|213.32|216.01|213.21|0
1648517210000|2022-03-29 01:26:50|216.12|213.32|216.06|213.26|216.12|213.32|216.06|213.26|0
1648517220000|2022-03-29 01:27:00|216.12|213.32|216.01|213.21|216.12|213.32|216.01|213.21|0
1648517240000|2022-03-29 01:27:20|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1648517250000|2022-03-29 01:27:30|216.23|213.43|216.12|213.32|216.23|213.43|216.12|213.32|0
1648517260000|2022-03-29 01:27:40|216.01|213.21|216.06|213.26|216.06|213.26|216.01|213.21|0
1648517270000|2022-03-29 01:27:50|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1648517280000|2022-03-29 01:28:00|216.01|213.21|216.12|213.32|216.12|213.32|216.01|213.21|0
1648517290000|2022-03-29 01:28:10|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648517300000|2022-03-29 01:28:20|216.12|213.32|216.12|213.32|216.12|213.32|216.06|213.26|0
1648517310000|2022-03-29 01:28:30|216.06|213.26|216.01|213.21|216.06|213.26|216.01|213.21|0
1648517320000|2022-03-29 01:28:40|216.06|213.26|216.01|213.21|216.06|213.26|216.01|213.21|0
1648517350000|2022-03-29 01:29:10|215.95|213.15|216.01|213.21|216.01|213.21|215.95|213.15|0
1648517360000|2022-03-29 01:29:20|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1648517370000|2022-03-29 01:29:30|215.84|213.04|215.79|212.99|215.84|213.04|215.79|212.99|0
1648517380000|2022-03-29 01:29:40|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1648517390000|2022-03-29 01:29:50|215.84|213.04|215.84|213.04|215.84|213.04|215.79|212.99|0
1648517400000|2022-03-29 01:30:00|215.9|213.1|216.34|213.54|216.34|213.54|215.9|213.1|0
1648517410000|2022-03-29 01:30:10|216.23|213.43|216.12|213.32|216.23|213.43|216.12|213.32|0
1648517420000|2022-03-29 01:30:20|216.17|213.37|216.23|213.43|216.34|213.54|216.17|213.37|0
1648517430000|2022-03-29 01:30:30|216.34|213.54|216.34|213.54|216.34|213.54|216.34|213.54|0
1648517440000|2022-03-29 01:30:40|216.23|213.43|216.28|213.48|216.28|213.48|216.23|213.43|0
1648517450000|2022-03-29 01:30:50|216.34|213.54|216.23|213.43|216.34|213.54|216.23|213.43|0
1648517460000|2022-03-29 01:31:00|216.34|213.54|216.45|213.65|216.45|213.65|216.34|213.54|0
1648517470000|2022-03-29 01:31:10|216.34|213.54|216.45|213.65|216.45|213.65|216.34|213.54|0
1648517480000|2022-03-29 01:31:20|216.39|213.59|216.45|213.65|216.45|213.65|216.34|213.54|0
1648517490000|2022-03-29 01:31:30|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1648517500000|2022-03-29 01:31:40|216.45|213.65|216.56|213.76|216.56|213.76|216.45|213.65|0
1648517520000|2022-03-29 01:32:00|216.67|213.87|216.56|213.76|216.67|213.87|216.56|213.76|0
1648517530000|2022-03-29 01:32:10|216.45|213.65|216.45|213.65|216.45|213.65|216.39|213.59|0
1648517540000|2022-03-29 01:32:20|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1648517550000|2022-03-29 01:32:30|216.67|213.87|216.67|213.87|216.67|213.87|216.67|213.87|0
1648517580000|2022-03-29 01:33:00|216.56|213.76|216.56|213.76|216.56|213.76|216.56|213.76|0
1648517590000|2022-03-29 01:33:10|216.45|213.65|216.34|213.54|216.45|213.65|216.34|213.54|0
1648517600000|2022-03-29 01:33:20|216.45|213.65|216.34|213.54|216.45|213.65|216.34|213.54|0
1648517610000|2022-03-29 01:33:30|216.45|213.65|216.45|213.65|216.45|213.65|216.34|213.54|0
1648517620000|2022-03-29 01:33:40|216.33|213.53|216.5|213.7|216.5|213.7|216.33|213.53|0
1648517630000|2022-03-29 01:33:50|216.45|213.65|216.45|213.65|216.45|213.65|216.33|213.53|0
1648517640000|2022-03-29 01:34:00|216.33|213.53|216.45|213.65|216.45|213.65|216.33|213.53|0
1648517650000|2022-03-29 01:34:10|216.33|213.53|216.33|213.53|216.39|213.59|216.33|213.53|0
1648517660000|2022-03-29 01:34:20|216.39|213.59|216.45|213.65|216.45|213.65|216.39|213.59|0
1648517670000|2022-03-29 01:34:30|216.5|213.7|216.56|213.76|216.56|213.76|216.5|213.7|0
1648517690000|2022-03-29 01:34:50|216.67|213.87|216.78|213.98|216.78|213.98|216.67|213.87|0
1648517700000|2022-03-29 01:35:00|216.89|214.09|216.89|214.09|216.89|214.09|216.89|214.09|0
1648517710000|2022-03-29 01:35:10|217|214.2|217.11|214.31|217.11|214.31|217|214.2|0
1648517740000|2022-03-29 01:35:40|217|214.2|217.11|214.31|217.11|214.31|217|214.2|0
1648517750000|2022-03-29 01:35:50|217|214.2|216.89|214.09|217|214.2|216.89|214.09|0
1648517760000|2022-03-29 01:36:00|217.11|214.31|217.11|214.31|217.11|214.31|217|214.2|0
1648517770000|2022-03-29 01:36:10|217|214.2|217.11|214.31|217.11|214.31|217|214.2|0
1648517780000|2022-03-29 01:36:20|217|214.2|216.89|214.09|217|214.2|216.89|214.09|0
1648517800000|2022-03-29 01:36:40|216.78|213.98|216.83|214.03|216.83|214.03|216.78|213.98|0
1648517810000|2022-03-29 01:36:50|216.78|213.98|216.78|213.98|216.78|213.98|216.78|213.98|0
1648517820000|2022-03-29 01:37:00|216.89|214.09|217|214.2|217|214.2|216.89|214.09|0
1648517830000|2022-03-29 01:37:10|216.89|214.09|216.89|214.09|216.89|214.09|216.89|214.09|0
1648517850000|2022-03-29 01:37:30|217|214.2|217|214.2|217|214.2|217|214.2|0
1648517870000|2022-03-29 01:37:50|217.11|214.31|217.11|214.31|217.11|214.31|217.11|214.31|0
1648517880000|2022-03-29 01:38:00|217.55|214.75|217.93|215.13|217.93|215.13|217.55|214.75|0
1648517890000|2022-03-29 01:38:10|217.99|215.19|218.1|215.3|218.1|215.3|217.99|215.19|0
1648517900000|2022-03-29 01:38:20|217.99|215.19|218.1|215.3|218.1|215.3|217.99|215.19|0
1648517910000|2022-03-29 01:38:30|218.21|215.41|218.1|215.3|218.21|215.41|218.1|215.3|0
1648517930000|2022-03-29 01:38:50|218.21|215.41|218.1|215.3|218.21|215.41|218.1|215.3|0
1648517940000|2022-03-29 01:39:00|218.21|215.41|218.1|215.3|218.21|215.41|218.1|215.3|0
1648517950000|2022-03-29 01:39:10|217.99|215.19|217.99|215.19|217.99|215.19|217.99|215.19|0
1648517960000|2022-03-29 01:39:20|218.1|215.3|218.05|215.25|218.1|215.3|217.99|215.19|0
1648517970000|2022-03-29 01:39:30|217.99|215.19|217.88|215.08|218.1|215.3|217.88|215.08|0
1648517990000|2022-03-29 01:39:50|217.99|215.19|217.88|215.08|217.99|215.19|217.88|215.08|0
1648518000000|2022-03-29 01:40:00|217.99|215.19|217.88|215.08|217.99|215.19|217.88|215.08|0
1648518020000|2022-03-29 01:40:20|217.77|214.97|217.77|214.97|217.77|214.97|217.77|214.97|0
1648518060000|2022-03-29 01:41:00|217.66|214.86|217.77|214.97|217.77|214.97|217.66|214.86|0
1648518070000|2022-03-29 01:41:10|217.66|214.86|217.55|214.75|217.77|214.97|217.55|214.75|0
1648518090000|2022-03-29 01:41:30|217.77|214.97|217.66|214.86|217.77|214.97|217.66|214.86|0
1648518110000|2022-03-29 01:41:50|217.55|214.75|217.55|214.75|217.55|214.75|217.55|214.75|0
1648518130000|2022-03-29 01:42:10|217.66|214.86|217.66|214.86|217.66|214.86|217.66|214.86|0
1648518140000|2022-03-29 01:42:20|217.77|214.97|217.66|214.86|217.77|214.97|217.66|214.86|0
1648518150000|2022-03-29 01:42:30|217.71|214.91|217.77|214.97|217.77|214.97|217.71|214.91|0
1648518170000|2022-03-29 01:42:50|217.88|215.08|217.66|214.86|217.88|215.08|217.66|214.86|0
1648518180000|2022-03-29 01:43:00|217.71|214.91|217.77|214.97|217.77|214.97|217.71|214.91|0
1648518190000|2022-03-29 01:43:10|217.88|215.08|217.88|215.08|217.88|215.08|217.77|214.97|0
1648518200000|2022-03-29 01:43:20|217.77|214.97|217.82|215.02|217.88|215.08|217.77|214.97|0
1648518210000|2022-03-29 01:43:30|217.88|215.08|217.88|215.08|217.88|215.08|217.88|215.08|0
1648518220000|2022-03-29 01:43:40|217.99|215.19|218.1|215.3|218.1|215.3|217.99|215.19|0
1648518240000|2022-03-29 01:44:00|218.21|215.41|218.1|215.3|218.21|215.41|218.1|215.3|0
1648518250000|2022-03-29 01:44:10|217.99|215.19|217.99|215.19|217.99|215.19|217.88|215.08|0
1648518260000|2022-03-29 01:44:20|217.93|215.13|217.77|214.97|217.93|215.13|217.77|214.97|0
1648518270000|2022-03-29 01:44:30|217.82|215.02|217.88|215.08|217.88|215.08|217.82|215.02|0
1648518280000|2022-03-29 01:44:40|217.99|215.19|217.99|215.19|217.99|215.19|217.99|215.19|0
1648518290000|2022-03-29 01:44:50|218.04|215.24|218.04|215.24|218.04|215.24|218.04|215.24|0
1648518300000|2022-03-29 01:45:00|217.99|215.19|217.99|215.19|218.04|215.24|217.99|215.19|0
1648518310000|2022-03-29 01:45:10|217.88|215.08|217.88|215.08|217.88|215.08|217.88|215.08|0
1648518330000|2022-03-29 01:45:30|217.77|214.97|217.77|214.97|217.77|214.97|217.77|214.97|0
1648518340000|2022-03-29 01:45:40|217.82|215.02|217.88|215.08|217.88|215.08|217.82|215.02|0
1648518360000|2022-03-29 01:46:00|217.99|215.19|217.99|215.19|217.99|215.19|217.99|215.19|0
1648518370000|2022-03-29 01:46:10|217.88|215.08|217.88|215.08|217.88|215.08|217.88|215.08|0
1648518400000|2022-03-29 01:46:40|217.82|215.02|217.77|214.97|217.82|215.02|217.77|214.97|0
1648518410000|2022-03-29 01:46:50|217.88|215.08|217.88|215.08|217.88|215.08|217.88|215.08|0
1648518440000|2022-03-29 01:47:20|217.99|215.19|217.99|215.19|217.99|215.19|217.99|215.19|0
1648518470000|2022-03-29 01:47:50|217.88|215.08|217.88|215.08|217.88|215.08|217.88|215.08|0
1648518480000|2022-03-29 01:48:00|217.77|214.97|217.77|214.97|217.77|214.97|217.77|214.97|0
1648518490000|2022-03-29 01:48:10|217.66|214.86|217.77|214.97|217.77|214.97|217.66|214.86|0
1648518510000|2022-03-29 01:48:30|217.66|214.86|217.66|214.86|217.66|214.86|217.66|214.86|0
1648518520000|2022-03-29 01:48:40|217.77|214.97|217.66|214.86|217.77|214.97|217.66|214.86|0
1648518540000|2022-03-29 01:49:00|217.55|214.75|217.55|214.75|217.55|214.75|217.55|214.75|0
1648518550000|2022-03-29 01:49:10|217.43|214.63|217.43|214.63|217.43|214.63|217.43|214.63|0
1648518570000|2022-03-29 01:49:30|217.54|214.74|217.54|214.74|217.54|214.74|217.54|214.74|0
1648518620000|2022-03-29 01:50:20|217.66|214.86|217.66|214.86|217.66|214.86|217.66|214.86|0
1648518630000|2022-03-29 01:50:30|217.6|214.8|217.66|214.86|217.66|214.86|217.54|214.74|0
1648518640000|2022-03-29 01:50:40|217.6|214.8|217.54|214.74|217.6|214.8|217.54|214.74|0
1648518650000|2022-03-29 01:50:50|217.49|214.69|217.49|214.69|217.49|214.69|217.49|214.69|0
1648518660000|2022-03-29 01:51:00|217.54|214.74|217.54|214.74|217.54|214.74|217.54|214.74|0
1648518670000|2022-03-29 01:51:10|217.66|214.86|217.65|214.85|217.66|214.86|217.65|214.85|0
1648518680000|2022-03-29 01:51:20|217.77|214.97|217.88|215.08|217.88|215.08|217.77|214.97|0
1648518720000|2022-03-29 01:52:00|217.99|215.19|217.99|215.19|217.99|215.19|217.99|215.19|0
1648518730000|2022-03-29 01:52:10|217.88|215.08|217.88|215.08|217.88|215.08|217.88|215.08|0
1648518740000|2022-03-29 01:52:20|217.77|214.97|217.88|215.08|217.88|215.08|217.77|214.97|0
1648518780000|2022-03-29 01:53:00|217.99|215.19|217.88|215.08|217.99|215.19|217.88|215.08|0
1648518790000|2022-03-29 01:53:10|217.77|214.97|217.76|214.96|217.77|214.97|217.76|214.96|0
1648518810000|2022-03-29 01:53:30|217.65|214.85|217.65|214.85|217.65|214.85|217.65|214.85|0
1648518820000|2022-03-29 01:53:40|217.54|214.74|217.54|214.74|217.65|214.85|217.54|214.74|0
1648518840000|2022-03-29 01:54:00|217.43|214.63|217.32|214.52|217.43|214.63|217.32|214.52|0
1648518850000|2022-03-29 01:54:10|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1648518860000|2022-03-29 01:54:20|217.26|214.46|217.21|214.41|217.26|214.46|217.21|214.41|0
1648518870000|2022-03-29 01:54:30|217.32|214.52|217.43|214.63|217.43|214.63|217.32|214.52|0
1648518880000|2022-03-29 01:54:40|217.32|214.52|217.43|214.63|217.43|214.63|217.32|214.52|0
1648518890000|2022-03-29 01:54:50|217.32|214.52|217.32|214.52|217.32|214.52|217.32|214.52|0
1648518900000|2022-03-29 01:55:00|217.43|214.63|217.32|214.52|217.43|214.63|217.32|214.52|0
1648518910000|2022-03-29 01:55:10|217.21|214.41|217.32|214.52|217.32|214.52|217.21|214.41|0
1648518920000|2022-03-29 01:55:20|217.21|214.41|217.21|214.41|217.32|214.52|217.21|214.41|0
1648518930000|2022-03-29 01:55:30|217.1|214.3|217.21|214.41|217.21|214.41|217.1|214.3|0
1648518950000|2022-03-29 01:55:50|217.1|214.3|217.21|214.41|217.21|214.41|217.1|214.3|0
1648518980000|2022-03-29 01:56:20|217.32|214.52|217.32|214.52|217.32|214.52|217.32|214.52|0
1648518990000|2022-03-29 01:56:30|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1648519020000|2022-03-29 01:57:00|217.1|214.3|217.1|214.3|217.1|214.3|217.1|214.3|0
1648519030000|2022-03-29 01:57:10|217.21|214.41|217.21|214.41|217.21|214.41|217.21|214.41|0
1648519070000|2022-03-29 01:57:50|217.32|214.52|217.21|214.41|217.32|214.52|217.21|214.41|0
1648519090000|2022-03-29 01:58:10|217.32|214.52|217.26|214.46|217.32|214.52|217.26|214.46|0
1648519100000|2022-03-29 01:58:20|217.32|214.52|217.21|214.41|217.32|214.52|217.21|214.41|0
1648519120000|2022-03-29 01:58:40|217.32|214.52|217.21|214.41|217.32|214.52|217.21|214.41|0
1648519130000|2022-03-29 01:58:50|217.32|214.52|217.32|214.52|217.32|214.52|217.32|214.52|0
1648519140000|2022-03-29 01:59:00|217.43|214.63|217.43|214.63|217.54|214.74|217.43|214.63|0
1648519160000|2022-03-29 01:59:20|217.32|214.52|217.32|214.52|217.32|214.52|217.32|214.52|0
1648519170000|2022-03-29 01:59:30|217.43|214.63|217.43|214.63|217.54|214.74|217.43|214.63|0
1648519190000|2022-03-29 01:59:50|217.32|214.52|217.21|214.41|217.32|214.52|217.21|214.41|0
1648519200000|2022-03-29 02:00:00|217.32|214.52|217.21|214.41|217.43|214.63|217.21|214.41|0
1648519210000|2022-03-29 02:00:10|217.32|214.52|217.43|214.63|217.43|214.63|217.32|214.52|0
1648519220000|2022-03-29 02:00:20|217.54|214.74|217.54|214.74|217.54|214.74|217.54|214.74|0
1648519240000|2022-03-29 02:00:40|217.43|214.63|217.43|214.63|217.54|214.74|217.43|214.63|0
1648519250000|2022-03-29 02:00:50|217.37|214.57|217.32|214.52|217.37|214.57|217.32|214.52|0
1648519260000|2022-03-29 02:01:00|217.21|214.41|217.21|214.41|217.32|214.52|217.21|214.41|0
1648519290000|2022-03-29 02:01:30|217.1|214.3|217.15|214.35|217.15|214.35|217.1|214.3|0
1648519300000|2022-03-29 02:01:40|217.1|214.3|217.21|214.41|217.21|214.41|217.1|214.3|0
1648519320000|2022-03-29 02:02:00|217.32|214.52|217.21|214.41|217.32|214.52|217.21|214.41|0
1648519330000|2022-03-29 02:02:10|217.32|214.52|217.21|214.41|217.32|214.52|217.21|214.41|0
1648519350000|2022-03-29 02:02:30|217.1|214.3|217.1|214.3|217.1|214.3|217.1|214.3|0
1648519380000|2022-03-29 02:03:00|217.15|214.35|217.1|214.3|217.15|214.35|217.1|214.3|0
1648519390000|2022-03-29 02:03:10|216.77|213.97|216.88|214.08|216.88|214.08|216.77|213.97|0
1648519400000|2022-03-29 02:03:20|216.77|213.97|216.77|213.97|216.88|214.08|216.77|213.97|0
1648519410000|2022-03-29 02:03:30|216.88|214.08|216.88|214.08|216.88|214.08|216.88|214.08|0
1648519420000|2022-03-29 02:03:40|216.77|213.97|216.77|213.97|216.77|213.97|216.77|213.97|0
1648519440000|2022-03-29 02:04:00|216.88|214.08|216.99|214.19|216.99|214.19|216.88|214.08|0
1648519460000|2022-03-29 02:04:20|216.88|214.08|216.88|214.08|216.88|214.08|216.88|214.08|0
1648519490000|2022-03-29 02:04:50|216.76|213.96|216.88|214.08|216.88|214.08|216.76|213.96|0
1648519500000|2022-03-29 02:05:00|216.82|214.02|216.76|213.96|216.82|214.02|216.76|213.96|0
1648519520000|2022-03-29 02:05:20|216.88|214.08|216.76|213.96|216.88|214.08|216.76|213.96|0
1648519530000|2022-03-29 02:05:30|216.88|214.08|216.88|214.08|216.88|214.08|216.88|214.08|0
1648519570000|2022-03-29 02:06:10|216.87|214.07|216.99|214.19|216.99|214.19|216.87|214.07|0
1648519580000|2022-03-29 02:06:20|216.87|214.07|216.87|214.07|216.87|214.07|216.87|214.07|0
1648519620000|2022-03-29 02:07:00|216.99|214.19|216.99|214.19|216.99|214.19|216.99|214.19|0
1648519630000|2022-03-29 02:07:10|216.87|214.07|216.87|214.07|216.87|214.07|216.87|214.07|0
1648519640000|2022-03-29 02:07:20|216.65|213.85|216.65|213.85|216.71|213.91|216.65|213.85|0
1648519650000|2022-03-29 02:07:30|216.71|213.91|216.76|213.96|216.76|213.96|216.71|213.91|0
1648519680000|2022-03-29 02:08:00|216.71|213.91|216.65|213.85|216.71|213.91|216.65|213.85|0
1648519690000|2022-03-29 02:08:10|216.76|213.96|216.76|213.96|216.76|213.96|216.76|213.96|0
1648519700000|2022-03-29 02:08:20|216.87|214.07|216.87|214.07|216.87|214.07|216.87|214.07|0
1648519720000|2022-03-29 02:08:40|216.76|213.96|216.87|214.07|216.87|214.07|216.76|213.96|0
1648519730000|2022-03-29 02:08:50|216.98|214.18|216.87|214.07|216.98|214.18|216.87|214.07|0
1648519740000|2022-03-29 02:09:00|216.93|214.13|216.98|214.18|216.98|214.18|216.93|214.13|0
1648519760000|2022-03-29 02:09:20|216.87|214.07|216.87|214.07|216.87|214.07|216.87|214.07|0
1648519770000|2022-03-29 02:09:30|216.76|213.96|216.76|213.96|216.76|213.96|216.76|213.96|0
1648519800000|2022-03-29 02:10:00|216.71|213.91|216.76|213.96|216.76|213.96|216.71|213.91|0
1648519830000|2022-03-29 02:10:30|216.71|213.91|216.76|213.96|216.76|213.96|216.71|213.91|0
1648519850000|2022-03-29 02:10:50|216.71|213.91|216.65|213.85|216.71|213.91|216.65|213.85|0
1648519860000|2022-03-29 02:11:00|216.76|213.96|216.65|213.85|216.76|213.96|216.65|213.85|0
1648519890000|2022-03-29 02:11:30|216.76|213.96|216.76|213.96|216.76|213.96|216.76|213.96|0
1648519900000|2022-03-29 02:11:40|216.87|214.07|216.87|214.07|216.87|214.07|216.87|214.07|0
1648519920000|2022-03-29 02:12:00|216.76|213.96|216.76|213.96|216.76|213.96|216.76|213.96|0
1648519940000|2022-03-29 02:12:20|216.7|213.9|216.65|213.85|216.7|213.9|216.65|213.85|0
1648519960000|2022-03-29 02:12:40|216.76|213.96|216.76|213.96|216.76|213.96|216.7|213.9|0
1648519980000|2022-03-29 02:13:00|216.65|213.85|216.76|213.96|216.76|213.96|216.65|213.85|0
1648520010000|2022-03-29 02:13:30|216.65|213.85|216.65|213.85|216.65|213.85|216.65|213.85|0
1648520020000|2022-03-29 02:13:40|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648520030000|2022-03-29 02:13:50|216.54|213.74|216.59|213.79|216.59|213.79|216.54|213.74|0
1648520040000|2022-03-29 02:14:00|216.65|213.85|216.65|213.85|216.65|213.85|216.65|213.85|0
1648520080000|2022-03-29 02:14:40|216.54|213.74|216.59|213.79|216.65|213.85|216.54|213.74|0
1648520090000|2022-03-29 02:14:50|216.65|213.85|216.65|213.85|216.65|213.85|216.59|213.79|0
1648520100000|2022-03-29 02:15:00|216.59|213.79|216.43|213.63|216.59|213.79|216.43|213.63|0
1648520120000|2022-03-29 02:15:20|216.54|213.74|216.54|213.74|216.54|213.74|216.54|213.74|0
1648520140000|2022-03-29 02:15:40|216.65|213.85|216.65|213.85|216.65|213.85|216.65|213.85|0
1648520150000|2022-03-29 02:15:50|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648520160000|2022-03-29 02:16:00|216.65|213.85|216.65|213.85|216.65|213.85|216.65|213.85|0
1648520180000|2022-03-29 02:16:20|216.7|213.9|216.65|213.85|216.7|213.9|216.65|213.85|0
1648520200000|2022-03-29 02:16:40|216.7|213.9|216.76|213.96|216.76|213.96|216.7|213.9|0
1648520210000|2022-03-29 02:16:50|216.65|213.85|216.65|213.85|216.76|213.96|216.65|213.85|0
1648520230000|2022-03-29 02:17:10|216.76|213.96|216.76|213.96|216.76|213.96|216.76|213.96|0
1648520250000|2022-03-29 02:17:30|216.7|213.9|216.7|213.9|216.7|213.9|216.7|213.9|0
1648520260000|2022-03-29 02:17:40|216.76|213.96|216.7|213.9|216.76|213.96|216.7|213.9|0
1648520270000|2022-03-29 02:17:50|216.76|213.96|216.76|213.96|216.76|213.96|216.76|213.96|0
1648520280000|2022-03-29 02:18:00|216.7|213.9|216.65|213.85|216.7|213.9|216.65|213.85|0
1648520290000|2022-03-29 02:18:10|216.54|213.74|216.59|213.79|216.65|213.85|216.54|213.74|0
1648520300000|2022-03-29 02:18:20|216.65|213.85|216.59|213.79|216.65|213.85|216.54|213.74|0
1648520310000|2022-03-29 02:18:30|216.54|213.74|216.59|213.79|216.59|213.79|216.54|213.74|0
1648520320000|2022-03-29 02:18:40|216.65|213.85|216.65|213.85|216.65|213.85|216.65|213.85|0
1648520330000|2022-03-29 02:18:50|216.54|213.74|216.54|213.74|216.54|213.74|216.54|213.74|0
1648520350000|2022-03-29 02:19:10|216.65|213.85|216.65|213.85|216.65|213.85|216.65|213.85|0
1648520400000|2022-03-29 02:20:00|216.54|213.74|216.54|213.74|216.54|213.74|216.54|213.74|0
1648520420000|2022-03-29 02:20:20|216.43|213.63|216.54|213.74|216.54|213.74|216.43|213.63|0
1648520430000|2022-03-29 02:20:30|216.48|213.68|216.43|213.63|216.48|213.68|216.43|213.63|0
1648520440000|2022-03-29 02:20:40|216.54|213.74|216.54|213.74|216.59|213.79|216.54|213.74|0
1648520490000|2022-03-29 02:21:30|216.65|213.85|216.65|213.85|216.65|213.85|216.65|213.85|0
1648520510000|2022-03-29 02:21:50|216.76|213.96|216.76|213.96|216.76|213.96|216.76|213.96|0
1648520520000|2022-03-29 02:22:00|216.65|213.85|216.65|213.85|216.65|213.85|216.65|213.85|0
1648520530000|2022-03-29 02:22:10|216.43|213.63|216.43|213.63|216.43|213.63|216.43|213.63|0
1648520570000|2022-03-29 02:22:50|216.32|213.52|216.26|213.46|216.32|213.52|216.26|213.46|0
1648520580000|2022-03-29 02:23:00|216.32|213.52|216.32|213.52|216.32|213.52|216.32|213.52|0
1648520600000|2022-03-29 02:23:20|216.43|213.63|216.43|213.63|216.43|213.63|216.43|213.63|0
1648520620000|2022-03-29 02:23:40|216.48|213.68|216.54|213.74|216.54|213.74|216.48|213.68|0
1648520630000|2022-03-29 02:23:50|216.43|213.63|216.54|213.74|216.54|213.74|216.43|213.63|0
1648520640000|2022-03-29 02:24:00|216.48|213.68|216.54|213.74|216.54|213.74|216.48|213.68|0
1648520740000|2022-03-29 02:25:40|216.48|213.68|216.43|213.63|216.54|213.74|216.43|213.63|0
1648520760000|2022-03-29 02:26:00|216.37|213.57|216.43|213.63|216.43|213.63|216.37|213.57|0
1648520790000|2022-03-29 02:26:30|216.48|213.68|216.54|213.74|216.54|213.74|216.48|213.68|0
1648520800000|2022-03-29 02:26:40|216.43|213.63|216.43|213.63|216.43|213.63|216.43|213.63|0
1648520820000|2022-03-29 02:27:00|216.32|213.52|216.32|213.52|216.32|213.52|216.32|213.52|0
1648520830000|2022-03-29 02:27:10|216.37|213.57|216.32|213.52|216.37|213.57|216.32|213.52|0
1648520840000|2022-03-29 02:27:20|216.31|213.51|216.2|213.4|216.31|213.51|216.2|213.4|0
1648520860000|2022-03-29 02:27:40|216.09|213.29|216.09|213.29|216.09|213.29|216.09|213.29|0
1648520870000|2022-03-29 02:27:50|216.2|213.4|216.09|213.29|216.2|213.4|216.09|213.29|0
1648520880000|2022-03-29 02:28:00|216.2|213.4|216.31|213.51|216.31|213.51|216.2|213.4|0
1648520890000|2022-03-29 02:28:10|216.37|213.57|216.31|213.51|216.43|213.63|216.31|213.51|0
1648520910000|2022-03-29 02:28:30|216.2|213.4|216.31|213.51|216.31|213.51|216.2|213.4|0
1648520930000|2022-03-29 02:28:50|216.37|213.57|216.42|213.62|216.42|213.62|216.37|213.57|0
1648520940000|2022-03-29 02:29:00|216.31|213.51|216.31|213.51|216.31|213.51|216.31|213.51|0
1648520950000|2022-03-29 02:29:10|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1648520980000|2022-03-29 02:29:40|216.09|213.29|216.09|213.29|216.09|213.29|216.09|213.29|0
1648520990000|2022-03-29 02:29:50|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1648521000000|2022-03-29 02:30:00|216.31|213.51|216.31|213.51|216.31|213.51|216.31|213.51|0
1648521030000|2022-03-29 02:30:30|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1648521110000|2022-03-29 02:31:50|216.09|213.29|216.31|213.51|216.31|213.51|216.09|213.29|0
1648521120000|2022-03-29 02:32:00|216.37|213.57|216.42|213.62|216.42|213.62|216.31|213.51|0
1648521140000|2022-03-29 02:32:20|216.48|213.68|216.42|213.62|216.48|213.68|216.42|213.62|0
1648521180000|2022-03-29 02:33:00|216.48|213.68|216.42|213.62|216.48|213.68|216.42|213.62|0
1648521190000|2022-03-29 02:33:10|216.48|213.68|216.42|213.62|216.53|213.73|216.42|213.62|0
1648521200000|2022-03-29 02:33:20|216.48|213.68|216.42|213.62|216.48|213.68|216.42|213.62|0
1648521210000|2022-03-29 02:33:30|216.26|213.46|216.31|213.51|216.31|213.51|216.2|213.4|0
1648521220000|2022-03-29 02:33:40|216.26|213.46|216.31|213.51|216.31|213.51|216.2|213.4|0
1648521230000|2022-03-29 02:33:50|216.37|213.57|216.31|213.51|216.37|213.57|216.31|213.51|0
1648521240000|2022-03-29 02:34:00|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1648521260000|2022-03-29 02:34:20|216.09|213.29|216.2|213.4|216.2|213.4|216.09|213.29|0
1648521270000|2022-03-29 02:34:30|216.25|213.45|216.03|213.23|216.25|213.45|216.03|213.23|0
1648521280000|2022-03-29 02:34:40|215.98|213.18|215.98|213.18|215.98|213.18|215.98|213.18|0
1648521310000|2022-03-29 02:35:10|216.09|213.29|215.98|213.18|216.09|213.29|215.98|213.18|0
1648521320000|2022-03-29 02:35:20|215.92|213.12|215.87|213.07|215.92|213.12|215.87|213.07|0
1648521330000|2022-03-29 02:35:30|215.65|212.85|215.76|212.96|215.76|212.96|215.65|212.85|0
1648521340000|2022-03-29 02:35:40|215.65|212.85|215.76|212.96|215.76|212.96|215.65|212.85|0
1648521360000|2022-03-29 02:36:00|215.65|212.85|215.76|212.96|215.76|212.96|215.65|212.85|0
1648521400000|2022-03-29 02:36:40|215.7|212.9|215.76|212.96|215.76|212.96|215.7|212.9|0
1648521440000|2022-03-29 02:37:20|215.65|212.85|215.7|212.9|215.76|212.96|215.65|212.85|0
1648521450000|2022-03-29 02:37:30|215.76|212.96|215.76|212.96|215.76|212.96|215.76|212.96|0
1648521470000|2022-03-29 02:37:50|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1648521480000|2022-03-29 02:38:00|215.7|212.9|215.76|212.96|215.76|212.96|215.65|212.85|0
1648521490000|2022-03-29 02:38:10|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1648521500000|2022-03-29 02:38:20|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1648521510000|2022-03-29 02:38:30|215.54|212.74|215.54|212.74|215.54|212.74|215.54|212.74|0
1648521530000|2022-03-29 02:38:50|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1648521540000|2022-03-29 02:39:00|215.54|212.74|215.43|212.63|215.54|212.74|215.43|212.63|0
1648521550000|2022-03-29 02:39:10|215.54|212.74|215.54|212.74|215.54|212.74|215.48|212.68|0
1648521570000|2022-03-29 02:39:30|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1648521590000|2022-03-29 02:39:50|215.54|212.74|215.65|212.85|215.65|212.85|215.54|212.74|0
1648521600000|2022-03-29 02:40:00|215.59|212.79|215.54|212.74|215.59|212.79|215.54|212.74|0
1648521630000|2022-03-29 02:40:30|215.65|212.85|215.54|212.74|215.65|212.85|215.54|212.74|0
1648521650000|2022-03-29 02:40:50|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1648521670000|2022-03-29 02:41:10|215.54|212.74|215.54|212.74|215.54|212.74|215.54|212.74|0
1648521680000|2022-03-29 02:41:20|215.65|212.85|215.54|212.74|215.65|212.85|215.54|212.74|0
1648521690000|2022-03-29 02:41:30|215.43|212.63|215.43|212.63|215.43|212.63|215.43|212.63|0
1648521710000|2022-03-29 02:41:50|215.54|212.74|215.65|212.85|215.65|212.85|215.54|212.74|0
1648521730000|2022-03-29 02:42:10|215.59|212.79|215.54|212.74|215.59|212.79|215.54|212.74|0
1648521740000|2022-03-29 02:42:20|215.48|212.68|215.48|212.68|215.48|212.68|215.48|212.68|0
1648521750000|2022-03-29 02:42:30|215.54|212.74|215.54|212.74|215.54|212.74|215.54|212.74|0
1648521760000|2022-03-29 02:42:40|215.59|212.79|215.59|212.79|215.59|212.79|215.59|212.79|0
1648521770000|2022-03-29 02:42:50|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1648521840000|2022-03-29 02:44:00|215.76|212.96|215.65|212.85|215.76|212.96|215.65|212.85|0
1648521850000|2022-03-29 02:44:10|215.76|212.96|215.87|213.07|215.87|213.07|215.76|212.96|0
1648521870000|2022-03-29 02:44:30|215.76|212.96|215.76|212.96|215.76|212.96|215.76|212.96|0
1648521900000|2022-03-29 02:45:00|215.87|213.07|215.7|212.9|215.87|213.07|215.65|212.85|0
1648521910000|2022-03-29 02:45:10|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1648521940000|2022-03-29 02:45:40|215.76|212.96|215.76|212.96|215.76|212.96|215.76|212.96|0
1648521950000|2022-03-29 02:45:50|215.7|212.9|215.65|212.85|215.76|212.96|215.54|212.74|0
1648521960000|2022-03-29 02:46:00|215.54|212.74|215.65|212.85|215.65|212.85|215.54|212.74|0
1648521970000|2022-03-29 02:46:10|215.59|212.79|215.76|212.96|215.76|212.96|215.59|212.79|0
1648521980000|2022-03-29 02:46:20|215.65|212.85|215.7|212.9|215.7|212.9|215.65|212.85|0
1648521990000|2022-03-29 02:46:30|215.65|212.85|215.65|212.85|215.65|212.85|215.65|212.85|0
1648522020000|2022-03-29 02:47:00|215.76|212.96|215.76|212.96|215.76|212.96|215.65|212.85|0
1648522110000|2022-03-29 02:48:30|215.81|213.01|215.81|213.01|215.81|213.01|215.81|213.01|0
1648522120000|2022-03-29 02:48:40|215.87|213.07|215.87|213.07|215.87|213.07|215.87|213.07|0
1648522140000|2022-03-29 02:49:00|215.76|212.96|215.87|213.07|215.87|213.07|215.76|212.96|0
1648522150000|2022-03-29 02:49:10|215.81|213.01|215.87|213.07|215.87|213.07|215.81|213.01|0
1648522170000|2022-03-29 02:49:30|215.98|213.18|215.98|213.18|215.98|213.18|215.98|213.18|0
1648522190000|2022-03-29 02:49:50|216.03|213.23|216.09|213.29|216.09|213.29|215.98|213.18|0
1648522200000|2022-03-29 02:50:00|215.98|213.18|215.92|213.12|215.98|213.18|215.87|213.07|0
1648522210000|2022-03-29 02:50:10|215.98|213.18|215.98|213.18|216.09|213.29|215.98|213.18|0
1648522230000|2022-03-29 02:50:30|215.87|213.07|215.98|213.18|215.98|213.18|215.87|213.07|0
1648522240000|2022-03-29 02:50:40|216.03|213.23|216.09|213.29|216.09|213.29|216.03|213.23|0
1648522250000|2022-03-29 02:50:50|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1648522260000|2022-03-29 02:51:00|216.2|213.4|216.2|213.4|216.2|213.4|216.2|213.4|0
1648522270000|2022-03-29 02:51:10|216.09|213.29|216.2|213.4|216.2|213.4|216.09|213.29|0
1648522280000|2022-03-29 02:51:20|216.09|213.29|216.09|213.29|216.09|213.29|216.09|213.29|0
1648522300000|2022-03-29 02:51:40|215.98|213.18|215.98|213.18|215.98|213.18|215.98|213.18|0
1648522310000|2022-03-29 02:51:50|215.97|213.17|215.97|213.17|215.97|213.17|215.97|213.17|0
1648522330000|2022-03-29 02:52:10|215.86|213.06|215.86|213.06|215.86|213.06|215.86|213.06|0
1648522360000|2022-03-29 02:52:40|215.75|212.95|215.86|213.06|215.86|213.06|215.75|212.95|0
1648522370000|2022-03-29 02:52:50|215.92|213.12|215.97|213.17|215.97|213.17|215.92|213.12|0
1648522380000|2022-03-29 02:53:00|216.08|213.28|216.14|213.34|216.14|213.34|216.08|213.28|0
1648522390000|2022-03-29 02:53:10|216.2|213.4|216.08|213.28|216.2|213.4|216.08|213.28|0
1648522410000|2022-03-29 02:53:30|216.03|213.23|216.08|213.28|216.08|213.28|216.03|213.23|0
1648522420000|2022-03-29 02:53:40|216.03|213.23|215.97|213.17|216.03|213.23|215.97|213.17|0
1648522430000|2022-03-29 02:53:50|215.86|213.06|215.86|213.06|215.86|213.06|215.86|213.06|0
1648522450000|2022-03-29 02:54:10|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1648522460000|2022-03-29 02:54:20|216.03|213.23|215.97|213.17|216.03|213.23|215.97|213.17|0
1648522480000|2022-03-29 02:54:40|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1648522500000|2022-03-29 02:55:00|216.03|213.23|216.08|213.28|216.08|213.28|215.97|213.17|0
1648522520000|2022-03-29 02:55:20|215.97|213.17|215.97|213.17|215.97|213.17|215.97|213.17|0
1648522530000|2022-03-29 02:55:30|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1648522540000|2022-03-29 02:55:40|216.19|213.39|216.08|213.28|216.19|213.39|216.08|213.28|0
1648522550000|2022-03-29 02:55:50|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1648522560000|2022-03-29 02:56:00|216.14|213.34|216.08|213.28|216.14|213.34|216.08|213.28|0
1648522570000|2022-03-29 02:56:10|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1648522590000|2022-03-29 02:56:30|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1648522600000|2022-03-29 02:56:40|216.19|213.39|216.08|213.28|216.19|213.39|216.08|213.28|0
1648522650000|2022-03-29 02:57:30|216.03|213.23|215.97|213.17|216.03|213.23|215.97|213.17|0
1648522660000|2022-03-29 02:57:40|216.03|213.23|216.08|213.28|216.08|213.28|216.03|213.23|0
1648522670000|2022-03-29 02:57:50|216.03|213.23|215.97|213.17|216.03|213.23|215.97|213.17|0
1648522680000|2022-03-29 02:58:00|215.86|213.06|215.86|213.06|215.86|213.06|215.86|213.06|0
1648522690000|2022-03-29 02:58:10|215.75|212.95|215.75|212.95|215.75|212.95|215.75|212.95|0
1648522720000|2022-03-29 02:58:40|215.86|213.06|215.75|212.95|215.86|213.06|215.75|212.95|0
1648522730000|2022-03-29 02:58:50|215.86|213.06|215.97|213.17|215.97|213.17|215.86|213.06|0
1648522740000|2022-03-29 02:59:00|215.86|213.06|215.86|213.06|215.86|213.06|215.86|213.06|0
1648522770000|2022-03-29 02:59:30|215.97|213.17|215.86|213.06|215.97|213.17|215.86|213.06|0
1648522780000|2022-03-29 02:59:40|215.91|213.11|215.86|213.06|215.97|213.17|215.86|213.06|0
1648522790000|2022-03-29 02:59:50|215.97|213.17|215.97|213.17|215.97|213.17|215.97|213.17|0
1648522820000|2022-03-29 03:00:20|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1648522860000|2022-03-29 03:01:00|216.13|213.33|216.19|213.39|216.19|213.39|216.13|213.33|0
1648522880000|2022-03-29 03:01:20|216.13|213.33|216.13|213.33|216.13|213.33|216.13|213.33|0
1648522890000|2022-03-29 03:01:30|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1648522920000|2022-03-29 03:02:00|216.19|213.39|216.08|213.28|216.19|213.39|216.08|213.28|0
1648522930000|2022-03-29 03:02:10|215.97|213.17|215.97|213.17|215.97|213.17|215.97|213.17|0
1648522940000|2022-03-29 03:02:20|215.86|213.06|215.86|213.06|215.86|213.06|215.86|213.06|0
1648522960000|2022-03-29 03:02:40|215.97|213.17|215.97|213.17|215.97|213.17|215.97|213.17|0
1648523010000|2022-03-29 03:03:30|215.91|213.11|215.86|213.06|215.91|213.11|215.86|213.06|0
1648523030000|2022-03-29 03:03:50|215.75|212.95|215.75|212.95|215.75|212.95|215.75|212.95|0
1648523040000|2022-03-29 03:04:00|215.64|212.84|215.75|212.95|215.75|212.95|215.64|212.84|0
1648523090000|2022-03-29 03:04:50|215.8|213|215.8|213|215.8|213|215.8|213|0
1648523100000|2022-03-29 03:05:00|215.86|213.06|215.86|213.06|215.86|213.06|215.86|213.06|0
1648523130000|2022-03-29 03:05:30|215.91|213.11|215.86|213.06|215.91|213.11|215.86|213.06|0
1648523140000|2022-03-29 03:05:40|215.97|213.17|216.08|213.28|216.08|213.28|215.97|213.17|0
1648523150000|2022-03-29 03:05:50|215.97|213.17|215.97|213.17|215.97|213.17|215.97|213.17|0
1648523180000|2022-03-29 03:06:20|215.86|213.06|215.86|213.06|215.86|213.06|215.86|213.06|0
1648523190000|2022-03-29 03:06:30|215.91|213.11|215.86|213.06|215.97|213.17|215.86|213.06|0
1648523220000|2022-03-29 03:07:00|215.97|213.17|216.02|213.22|216.02|213.22|215.97|213.17|0
1648523230000|2022-03-29 03:07:10|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1648523260000|2022-03-29 03:07:40|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1648523270000|2022-03-29 03:07:50|216.3|213.5|216.41|213.61|216.41|213.61|216.3|213.5|0
1648523290000|2022-03-29 03:08:10|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1648523300000|2022-03-29 03:08:20|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1648523310000|2022-03-29 03:08:30|216.24|213.44|216.24|213.44|216.24|213.44|216.24|213.44|0
1648523320000|2022-03-29 03:08:40|216.19|213.39|216.3|213.5|216.3|213.5|216.19|213.39|0
1648523340000|2022-03-29 03:09:00|216.19|213.39|216.24|213.44|216.24|213.44|216.19|213.39|0
1648523350000|2022-03-29 03:09:10|216.3|213.5|216.19|213.39|216.3|213.5|216.19|213.39|0
1648523370000|2022-03-29 03:09:30|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1648523380000|2022-03-29 03:09:40|216.24|213.44|216.19|213.39|216.24|213.44|216.19|213.39|0
1648523390000|2022-03-29 03:09:50|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1648523420000|2022-03-29 03:10:20|216.41|213.61|216.41|213.61|216.41|213.61|216.41|213.61|0
1648523440000|2022-03-29 03:10:40|216.52|213.72|216.52|213.72|216.52|213.72|216.52|213.72|0
1648523450000|2022-03-29 03:10:50|216.41|213.61|216.35|213.55|216.41|213.61|216.35|213.55|0
1648523460000|2022-03-29 03:11:00|216.41|213.61|216.41|213.61|216.41|213.61|216.41|213.61|0
1648523520000|2022-03-29 03:12:00|216.35|213.55|216.3|213.5|216.35|213.55|216.3|213.5|0
1648523570000|2022-03-29 03:12:50|216.41|213.61|216.41|213.61|216.41|213.61|216.41|213.61|0
1648523640000|2022-03-29 03:14:00|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1648523660000|2022-03-29 03:14:20|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1648523670000|2022-03-29 03:14:30|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1648523690000|2022-03-29 03:14:50|216.41|213.61|216.41|213.61|216.41|213.61|216.41|213.61|0
1648523700000|2022-03-29 03:15:00|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1648523720000|2022-03-29 03:15:20|216.24|213.44|216.3|213.5|216.3|213.5|216.19|213.39|0
1648523780000|2022-03-29 03:16:20|216.24|213.44|216.19|213.39|216.24|213.44|216.19|213.39|0
1648523850000|2022-03-29 03:17:30|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1648523880000|2022-03-29 03:18:00|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1648523890000|2022-03-29 03:18:10|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1648523900000|2022-03-29 03:18:20|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1648523920000|2022-03-29 03:18:40|216.08|213.28|216.08|213.28|216.08|213.28|216.08|213.28|0
1648523930000|2022-03-29 03:18:50|216.19|213.39|216.19|213.39|216.19|213.39|216.19|213.39|0
1648523950000|2022-03-29 03:19:10|216.24|213.44|216.3|213.5|216.3|213.5|216.24|213.44|0
1648523960000|2022-03-29 03:19:20|216.41|213.61|216.41|213.61|216.41|213.61|216.41|213.61|0
1648523970000|2022-03-29 03:19:30|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1648524000000|2022-03-29 03:20:00|216.41|213.61|216.52|213.72|216.52|213.72|216.41|213.61|0
1648524010000|2022-03-29 03:20:10|216.41|213.61|216.41|213.61|216.41|213.61|216.41|213.61|0
1648524020000|2022-03-29 03:20:20|216.3|213.5|216.3|213.5|216.3|213.5|216.3|213.5|0
1648524030000|2022-03-29 03:20:30|216.41|213.61|216.41|213.61|216.41|213.61|216.41|213.61|0
1648524070000|2022-03-29 03:21:10|216.52|213.72|216.52|213.72|216.52|213.72|216.52|213.72|0
1648524100000|2022-03-29 03:21:40|216.41|213.61|216.52|213.72|216.52|213.72|216.41|213.61|0
1648524110000|2022-03-29 03:21:50|216.46|213.66|216.4|213.6|216.46|213.66|216.4|213.6|0
1648524170000|2022-03-29 03:22:50|216.52|213.72|216.52|213.72|216.52|213.72|216.52|213.72|0
1648524180000|2022-03-29 03:23:00|216.51|213.71|216.51|213.71|216.51|213.71|216.51|213.71|0
1648524190000|2022-03-29 03:23:10|216.4|213.6|216.4|213.6|216.4|213.6|216.4|213.6|0
1648524230000|2022-03-29 03:23:50|216.46|213.66|216.46|213.66|216.46|213.66|216.46|213.66|0
1648524240000|2022-03-29 03:24:00|216.51|213.71|216.51|213.71|216.51|213.71|216.51|213.71|0
1648524270000|2022-03-29 03:24:30|216.46|213.66|216.51|213.71|216.51|213.71|216.46|213.66|0
1648524320000|2022-03-29 03:25:20|216.46|213.66|216.51|213.71|216.51|213.71|216.46|213.66|0
1648524330000|2022-03-29 03:25:30|216.4|213.6|216.4|213.6|216.51|213.71|216.4|213.6|0
1648524360000|2022-03-29 03:26:00|216.29|213.49|216.29|213.49|216.29|213.49|216.29|213.49|0
1648524440000|2022-03-29 03:27:20|216.18|213.38|216.18|213.38|216.18|213.38|216.18|213.38|0
1648524490000|2022-03-29 03:28:10|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1648524500000|2022-03-29 03:28:20|216.18|213.38|216.12|213.32|216.18|213.38|216.12|213.32|0
1648524510000|2022-03-29 03:28:30|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648524550000|2022-03-29 03:29:10|216.12|213.32|216.12|213.32|216.12|213.32|216.07|213.27|0
1648524560000|2022-03-29 03:29:20|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648524570000|2022-03-29 03:29:30|216.12|213.32|216.07|213.27|216.12|213.32|216.07|213.27|0
1648524580000|2022-03-29 03:29:40|216.18|213.38|216.18|213.38|216.18|213.38|216.18|213.38|0
1648524600000|2022-03-29 03:30:00|216.29|213.49|216.18|213.38|216.29|213.49|216.18|213.38|0
1648524640000|2022-03-29 03:30:40|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648524670000|2022-03-29 03:31:10|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1648524680000|2022-03-29 03:31:20|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1648524690000|2022-03-29 03:31:30|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1648524700000|2022-03-29 03:31:40|216.07|213.27|215.96|213.16|216.07|213.27|215.96|213.16|0
1648524730000|2022-03-29 03:32:10|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648524740000|2022-03-29 03:32:20|216.18|213.38|216.18|213.38|216.18|213.38|216.18|213.38|0
1648524750000|2022-03-29 03:32:30|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648524780000|2022-03-29 03:33:00|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1648524810000|2022-03-29 03:33:30|216.01|213.21|216.01|213.21|216.01|213.21|215.96|213.16|0
1648524820000|2022-03-29 03:33:40|215.96|213.16|216.01|213.21|216.01|213.21|215.96|213.16|0
1648524830000|2022-03-29 03:33:50|216.07|213.27|215.96|213.16|216.07|213.27|215.96|213.16|0
1648524850000|2022-03-29 03:34:10|216.01|213.21|216.07|213.27|216.07|213.27|216.01|213.21|0
1648524860000|2022-03-29 03:34:20|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1648524870000|2022-03-29 03:34:30|216.18|213.38|216.18|213.38|216.18|213.38|216.18|213.38|0
1648524880000|2022-03-29 03:34:40|216.23|213.43|216.18|213.38|216.23|213.43|216.18|213.38|0
1648524890000|2022-03-29 03:34:50|216.12|213.32|216.18|213.38|216.18|213.38|216.12|213.32|0
1648524900000|2022-03-29 03:35:00|216.12|213.32|216.18|213.38|216.18|213.38|216.12|213.32|0
1648524910000|2022-03-29 03:35:10|216.23|213.43|216.18|213.38|216.23|213.43|216.18|213.38|0
1648524940000|2022-03-29 03:35:40|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648524970000|2022-03-29 03:36:10|216.12|213.32|216.07|213.27|216.12|213.32|216.07|213.27|0
1648524990000|2022-03-29 03:36:30|216.18|213.38|216.18|213.38|216.18|213.38|216.18|213.38|0
1648525000000|2022-03-29 03:36:40|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1648525010000|2022-03-29 03:36:50|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648525020000|2022-03-29 03:37:00|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1648525030000|2022-03-29 03:37:10|215.9|213.1|215.9|213.1|215.96|213.16|215.9|213.1|0
1648525040000|2022-03-29 03:37:20|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1648525050000|2022-03-29 03:37:30|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1648525070000|2022-03-29 03:37:50|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1648525130000|2022-03-29 03:38:50|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1648525140000|2022-03-29 03:39:00|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648525170000|2022-03-29 03:39:30|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1648525200000|2022-03-29 03:40:00|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1648525220000|2022-03-29 03:40:20|215.9|213.1|215.9|213.1|215.9|213.1|215.9|213.1|0
1648525230000|2022-03-29 03:40:30|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1648525260000|2022-03-29 03:41:00|215.9|213.1|215.96|213.16|215.96|213.16|215.9|213.1|0
1648525290000|2022-03-29 03:41:30|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1648525310000|2022-03-29 03:41:50|215.79|212.99|215.79|212.99|215.79|212.99|215.74|212.94|0
1648525320000|2022-03-29 03:42:00|215.85|213.05|215.74|212.94|215.85|213.05|215.74|212.94|0
1648525330000|2022-03-29 03:42:10|215.79|212.99|215.74|212.94|215.79|212.99|215.74|212.94|0
1648525340000|2022-03-29 03:42:20|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1648525350000|2022-03-29 03:42:30|215.74|212.94|215.85|213.05|215.85|213.05|215.74|212.94|0
1648525360000|2022-03-29 03:42:40|215.74|212.94|215.74|212.94|215.74|212.94|215.74|212.94|0
1648525380000|2022-03-29 03:43:00|215.85|213.05|215.85|213.05|215.85|213.05|215.85|213.05|0
1648525410000|2022-03-29 03:43:30|215.9|213.1|215.96|213.16|215.96|213.16|215.85|213.05|0
1648525420000|2022-03-29 03:43:40|215.85|213.05|216.07|213.27|216.07|213.27|215.85|213.05|0
1648525430000|2022-03-29 03:43:50|215.96|213.16|215.96|213.16|215.96|213.16|215.96|213.16|0
1648525470000|2022-03-29 03:44:30|216.07|213.27|215.96|213.16|216.07|213.27|215.96|213.16|0
1648525480000|2022-03-29 03:44:40|216.01|213.21|215.96|213.16|216.07|213.27|215.96|213.16|0
1648525490000|2022-03-29 03:44:50|216.01|213.21|216.07|213.27|216.07|213.27|216.01|213.21|0
1648525520000|2022-03-29 03:45:20|216.12|213.32|216.12|213.32|216.12|213.32|216.12|213.32|0
1648525530000|2022-03-29 03:45:30|216.07|213.27|216.07|213.27|216.07|213.27|216.07|213.27|0
1648525550000|2022-03-29 03:45:50|216.18|213.38|216.07|213.27|216.18|213.38|216.07|213.27|0
1648525560000|2022-03-29 03:46:00|216.12|213.32|216.18|213.38|216.18|213.38|216.12|213.32|0
1648525620000|2022-03-29 03:47:00|216.17|213.37|216.17|213.37|216.17|213.37|216.17|213.37|0
1648525650000|2022-03-29 03:47:30|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648525670000|2022-03-29 03:47:50|215.95|213.15|215.73|212.93|215.95|213.15|215.73|212.93|0
1648525720000|2022-03-29 03:48:40|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1648525780000|2022-03-29 03:49:40|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1648525830000|2022-03-29 03:50:30|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1648525860000|2022-03-29 03:51:00|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648525880000|2022-03-29 03:51:20|215.9|213.1|215.95|213.15|215.95|213.15|215.9|213.1|0
1648525900000|2022-03-29 03:51:40|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648525930000|2022-03-29 03:52:10|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648525940000|2022-03-29 03:52:20|216.01|213.21|216.06|213.26|216.06|213.26|216.01|213.21|0
1648525970000|2022-03-29 03:52:50|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648526010000|2022-03-29 03:53:30|215.73|212.93|215.73|212.93|215.73|212.93|215.73|212.93|0
1648526020000|2022-03-29 03:53:40|215.78|212.98|215.73|212.93|215.78|212.98|215.73|212.93|0
1648526050000|2022-03-29 03:54:10|215.62|212.82|215.62|212.82|215.62|212.82|215.62|212.82|0
1648526060000|2022-03-29 03:54:20|215.67|212.87|215.67|212.87|215.67|212.87|215.67|212.87|0
1648526070000|2022-03-29 03:54:30|215.62|212.82|215.67|212.87|215.67|212.87|215.62|212.82|0
1648526080000|2022-03-29 03:54:40|215.62|212.82|215.67|212.87|215.67|212.87|215.62|212.82|0
1648526090000|2022-03-29 03:54:50|215.73|212.93|215.84|213.04|215.84|213.04|215.73|212.93|0
1648526110000|2022-03-29 03:55:10|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648526130000|2022-03-29 03:55:30|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1648526150000|2022-03-29 03:55:50|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648526190000|2022-03-29 03:56:30|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648526220000|2022-03-29 03:57:00|216|213.2|216|213.2|216|213.2|216|213.2|0
1648526230000|2022-03-29 03:57:10|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648526310000|2022-03-29 03:58:30|216|213.2|216|213.2|216|213.2|216|213.2|0
1648526320000|2022-03-29 03:58:40|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648526350000|2022-03-29 03:59:10|216|213.2|216.06|213.26|216.06|213.26|216|213.2|0
1648526390000|2022-03-29 03:59:50|216.11|213.31|216.06|213.26|216.11|213.31|216.06|213.26|0
1648526420000|2022-03-29 04:00:20|216.11|213.31|216.06|213.26|216.11|213.31|216.06|213.26|0
1648526430000|2022-03-29 04:00:30|216.11|213.31|216.11|213.31|216.11|213.31|216.11|213.31|0
1648526440000|2022-03-29 04:00:40|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648526450000|2022-03-29 04:00:50|216.11|213.31|216.06|213.26|216.11|213.31|216.06|213.26|0
1648526470000|2022-03-29 04:01:10|216.11|213.31|216.11|213.31|216.11|213.31|216.06|213.26|0
1648526480000|2022-03-29 04:01:20|216.17|213.37|216.17|213.37|216.17|213.37|216.17|213.37|0
1648526520000|2022-03-29 04:02:00|216.28|213.48|216.28|213.48|216.28|213.48|216.28|213.48|0
1648526570000|2022-03-29 04:02:50|216.39|213.59|216.39|213.59|216.39|213.59|216.39|213.59|0
1648526580000|2022-03-29 04:03:00|216.44|213.64|216.44|213.64|216.44|213.64|216.44|213.64|0
1648526590000|2022-03-29 04:03:10|216.39|213.59|216.39|213.59|216.44|213.64|216.39|213.59|0
1648526600000|2022-03-29 04:03:20|216.5|213.7|216.28|213.48|216.61|213.81|216.28|213.48|0
1648526620000|2022-03-29 04:03:40|216.33|213.53|216.33|213.53|216.33|213.53|216.33|213.53|0
1648526630000|2022-03-29 04:03:50|216.28|213.48|216.28|213.48|216.28|213.48|216.28|213.48|0
1648526640000|2022-03-29 04:04:00|216.17|213.37|216.22|213.42|216.22|213.42|216.17|213.37|0
1648526650000|2022-03-29 04:04:10|216.28|213.48|216.28|213.48|216.28|213.48|216.28|213.48|0
1648526720000|2022-03-29 04:05:20|216.17|213.37|216.17|213.37|216.17|213.37|216.17|213.37|0
1648526740000|2022-03-29 04:05:40|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648526750000|2022-03-29 04:05:50|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648526790000|2022-03-29 04:06:30|215.84|213.04|215.84|213.04|215.84|213.04|215.84|213.04|0
1648526830000|2022-03-29 04:07:10|215.95|213.15|215.84|213.04|215.95|213.15|215.84|213.04|0
1648526840000|2022-03-29 04:07:20|215.95|213.15|215.95|213.15|215.95|213.15|215.95|213.15|0
1648526860000|2022-03-29 04:07:40|216.06|213.26|215.95|213.15|216.06|213.26|215.95|213.15|0
1648526870000|2022-03-29 04:07:50|216.06|213.26|216.06|213.26|216.06|213.26|216.06|213.26|0
1648526880000|2022-03-29 04:08:00|216.11|213.31|216.06|213.26|216.11|213.31|216.06|213.26|0
1648526890000|2022-03-29 04:08:10|216.11|213.31|216.17|213.37|216.17|213.37|216.11|213.31|0
1648526900000|2022-03-29 04:08:20|216.06|213.26|216.17|213.37|216.17|213.37|216.06|213.26|0
1648526930000|2022-03-29 04:08:50|216.06|213.26|216.17|213.37|216.17|213.37|216.06|213.26|0
1648526970000|2022-03-29 04:09:30|216.22|213.42|216.17|213.37|216.22|213.42|216.17|213.37|0
1648527030000|2022-03-29 04:10:30|216.28|213.48|216.28|213.48|216.28|213.48|216.28|213.48|0
1648527060000|2022-03-29 04:11:00|216.22|213.42|216.22|213.42|216.22|213.42|216.22|213.42|0
1648527070000|2022-03-29 04:11:10|216.28|213.48|216.28|213.48|216.28|213.48|216.28|213.48|0
1648527090000|2022-03-29 04:11:30|216.33|213.53|216.39|213.59|216.39|213.59|216.33|213.53|0
1648527100000|2022-03-29 04:11:40|216.33|213.53|216.33|213.53|216.33|213.53|216.33|213.53|0
1648527110000|2022-03-29 04:11:50|216.39|213.59|216.39|213.59|216.39|213.59|216.39|213.59|0
1648527130000|2022-03-29 04:12:10|216.5|213.7|216.5|213.7|216.5|213.7|216.5|213.7|0
1648527140000|2022-03-29 04:12:20|216.61|213.81|216.61|213.81|216.61|213.81|216.61|213.81|0
1648527180000|2022-03-29 04:13:00|216.5|213.7|216.5|213.7|216.5|213.7|216.5|213.7|0
1648527190000|2022-03-29 04:13:10|216.61|213.81|216.61|213.81|216.61|213.81|216.61|213.81|0
1648527200000|2022-03-29 04:13:20|216.55|213.75|216.5|213.7|216.55|213.75|216.5|213.7|0
1648527210000|2022-03-29 04:13:30|216.44|213.64|216.5|213.7|216.5|213.7|216.44|213.64|0
1648527250000|2022-03-29 04:14:10|216.39|213.59|216.39|213.59|216.39|213.59|216.39|213.59|0
1648527290000|2022-03-29 04:14:50|216.27|213.47|216.27|213.47|216.27|213.47|216.27|213.47|0
1648527300000|2022-03-29 04:15:00|216.39|213.59|216.27|213.47|216.39|213.59|216.27|213.47|0
1648527310000|2022-03-29 04:15:10|216.33|213.53|216.27|213.47|216.33|213.53|216.27|213.47|0
1648527360000|2022-03-29 04:16:00|216.33|213.53|216.33|213.53|216.33|213.53|216.33|213.53|0
1648527370000|2022-03-29 04:16:10|216.38|213.58|216.38|213.58|216.38|213.58|216.38|213.58|0
1648527380000|2022-03-29 04:16:20|216.44|213.64|216.44|213.64|216.44|213.64|216.44|213.64|0
1648527390000|2022-03-29 04:16:30|216.38|213.58|216.5|213.7|216.5|213.7|216.38|213.58|0
1648527400000|2022-03-29 04:16:40|216.49|213.69|216.27|213.47|216.49|213.69|216.27|213.47|0
1648527430000|2022-03-29 04:17:10|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1648527630000|2022-03-29 04:20:30|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648527640000|2022-03-29 04:20:40|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1648527660000|2022-03-29 04:21:00|216.22|213.42|216.16|213.36|216.22|213.42|216.16|213.36|0
1648527690000|2022-03-29 04:21:30|216.1|213.3|216.05|213.25|216.1|213.3|216.05|213.25|0
1648527700000|2022-03-29 04:21:40|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1648527760000|2022-03-29 04:22:40|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648527770000|2022-03-29 04:22:50|215.94|213.14|215.94|213.14|215.94|213.14|215.94|213.14|0
1648527790000|2022-03-29 04:23:10|215.88|213.08|215.88|213.08|215.94|213.14|215.88|213.08|0
1648527800000|2022-03-29 04:23:20|215.94|213.14|216.05|213.25|216.05|213.25|215.94|213.14|0
1648527820000|2022-03-29 04:23:40|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1648527830000|2022-03-29 04:23:50|216.05|213.25|216.05|213.25|216.1|213.3|216.05|213.25|0
1648527840000|2022-03-29 04:24:00|216.16|213.36|216.05|213.25|216.16|213.36|216.05|213.25|0
1648527860000|2022-03-29 04:24:20|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1648527870000|2022-03-29 04:24:30|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648527880000|2022-03-29 04:24:40|215.99|213.19|215.99|213.19|215.99|213.19|215.94|213.14|0
1648527890000|2022-03-29 04:24:50|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648527910000|2022-03-29 04:25:10|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1648527920000|2022-03-29 04:25:20|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648527930000|2022-03-29 04:25:30|216.1|213.3|216.16|213.36|216.16|213.36|216.1|213.3|0
1648527980000|2022-03-29 04:26:20|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648527990000|2022-03-29 04:26:30|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1648528020000|2022-03-29 04:27:00|216.05|213.25|216.16|213.36|216.16|213.36|216.05|213.25|0
1648528120000|2022-03-29 04:28:40|215.99|213.19|215.94|213.14|215.99|213.19|215.94|213.14|0
1648528140000|2022-03-29 04:29:00|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648528150000|2022-03-29 04:29:10|216.16|213.36|215.94|213.14|216.16|213.36|215.94|213.14|0
1648528180000|2022-03-29 04:29:40|215.83|213.03|215.94|213.14|215.94|213.14|215.83|213.03|0
1648528200000|2022-03-29 04:30:00|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648528220000|2022-03-29 04:30:20|216.16|213.36|216.16|213.36|216.16|213.36|216.16|213.36|0
1648528280000|2022-03-29 04:31:20|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648528290000|2022-03-29 04:31:30|215.94|213.14|215.94|213.14|215.94|213.14|215.94|213.14|0
1648528300000|2022-03-29 04:31:40|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648528320000|2022-03-29 04:32:00|215.99|213.19|216.05|213.25|216.05|213.25|215.99|213.19|0
1648528370000|2022-03-29 04:32:50|215.94|213.14|215.94|213.14|215.94|213.14|215.94|213.14|0
1648528420000|2022-03-29 04:33:40|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1648528430000|2022-03-29 04:33:50|215.88|213.08|215.88|213.08|215.88|213.08|215.88|213.08|0
1648528440000|2022-03-29 04:34:00|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1648528460000|2022-03-29 04:34:20|215.88|213.08|215.83|213.03|215.88|213.08|215.83|213.03|0
1648528470000|2022-03-29 04:34:30|215.88|213.08|215.83|213.03|215.88|213.08|215.83|213.03|0
1648528530000|2022-03-29 04:35:30|215.77|212.97|215.72|212.92|215.77|212.97|215.72|212.92|0
1648528540000|2022-03-29 04:35:40|215.83|213.03|215.83|213.03|215.83|213.03|215.83|213.03|0
1648528550000|2022-03-29 04:35:50|215.72|212.92|215.72|212.92|215.72|212.92|215.72|212.92|0
1648528560000|2022-03-29 04:36:00|215.77|212.97|215.77|212.97|215.83|213.03|215.77|212.97|0
1648528570000|2022-03-29 04:36:10|215.83|213.03|215.83|213.03|215.83|213.03|215.77|212.97|0
1648528630000|2022-03-29 04:37:10|215.88|213.08|215.88|213.08|215.88|213.08|215.88|213.08|0
1648528640000|2022-03-29 04:37:20|215.94|213.14|215.99|213.19|215.99|213.19|215.94|213.14|0
1648528650000|2022-03-29 04:37:30|216.05|213.25|215.99|213.19|216.05|213.25|215.99|213.19|0
1648528660000|2022-03-29 04:37:40|215.94|213.14|215.94|213.14|215.94|213.14|215.94|213.14|0
1648528700000|2022-03-29 04:38:20|215.99|213.19|215.99|213.19|215.99|213.19|215.99|213.19|0
1648528710000|2022-03-29 04:38:30|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648528720000|2022-03-29 04:38:40|215.99|213.19|215.94|213.14|215.99|213.19|215.94|213.14|0
1648528740000|2022-03-29 04:39:00|216.05|213.25|216.05|213.25|216.05|213.25|216.05|213.25|0
1648528760000|2022-03-29 04:39:20|215.99|213.19|215.99|213.19|216.05|213.25|215.99|213.19|0
1648528770000|2022-03-29 04:39:30|215.93|213.13|215.93|213.13|215.93|213.13|215.93|213.13|0
1648528810000|2022-03-29 04:40:10|216.04|213.24|216.04|213.24|216.04|213.24|215.99|213.19|0
1648528840000|2022-03-29 04:40:40|216.16|213.36|216.15|213.35|216.16|213.36|216.15|213.35|0
1648528950000|2022-03-29 04:42:30|216.04|213.24|216.04|213.24|216.04|213.24|216.04|213.24|0
1648528980000|2022-03-29 04:43:00|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1648529060000|2022-03-29 04:44:20|216.21|213.41|216.15|213.35|216.21|213.41|216.15|213.35|0
1648529160000|2022-03-29 04:46:00|216.21|213.41|216.21|213.41|216.21|213.41|216.21|213.41|0
1648529170000|2022-03-29 04:46:10|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1648529260000|2022-03-29 04:47:40|216.15|213.35|216.21|213.41|216.21|213.41|216.15|213.35|0
1648529270000|2022-03-29 04:47:50|216.15|213.35|216.21|213.41|216.26|213.46|216.15|213.35|0
1648529280000|2022-03-29 04:48:00|216.15|213.35|216.15|213.35|216.15|213.35|216.15|213.35|0
1648529330000|2022-03-29 04:48:50|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1648529350000|2022-03-29 04:49:10|216.2|213.4|216.26|213.46|216.26|213.46|216.2|213.4|0
1648529380000|2022-03-29 04:49:40|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1648529420000|2022-03-29 04:50:20|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1648529480000|2022-03-29 04:51:20|216.42|213.62|216.37|213.57|216.42|213.62|216.37|213.57|0
1648529490000|2022-03-29 04:51:30|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1648529510000|2022-03-29 04:51:50|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648529530000|2022-03-29 04:52:10|216.53|213.73|216.48|213.68|216.59|213.79|216.48|213.68|0
1648529540000|2022-03-29 04:52:20|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648529560000|2022-03-29 04:52:40|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1648529580000|2022-03-29 04:53:00|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648529620000|2022-03-29 04:53:40|216.48|213.68|216.59|213.79|216.59|213.79|216.48|213.68|0
1648529680000|2022-03-29 04:54:40|216.53|213.73|216.59|213.79|216.59|213.79|216.53|213.73|0
1648529690000|2022-03-29 04:54:50|216.48|213.68|216.59|213.79|216.59|213.79|216.48|213.68|0
1648529740000|2022-03-29 04:55:40|216.7|213.9|216.7|213.9|216.7|213.9|216.7|213.9|0
1648529760000|2022-03-29 04:56:00|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648529790000|2022-03-29 04:56:30|216.7|213.9|216.7|213.9|216.7|213.9|216.7|213.9|0
1648529820000|2022-03-29 04:57:00|216.64|213.84|216.64|213.84|216.64|213.84|216.59|213.79|0
1648529830000|2022-03-29 04:57:10|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648529880000|2022-03-29 04:58:00|216.64|213.84|216.7|213.9|216.7|213.9|216.64|213.84|0
1648529930000|2022-03-29 04:58:50|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648529950000|2022-03-29 04:59:10|216.7|213.9|216.7|213.9|216.7|213.9|216.7|213.9|0
1648529960000|2022-03-29 04:59:20|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648529990000|2022-03-29 04:59:50|216.7|213.9|216.7|213.9|216.7|213.9|216.7|213.9|0
1648530000000|2022-03-29 05:00:00|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648530010000|2022-03-29 05:00:10|216.53|213.73|216.48|213.68|216.53|213.73|216.48|213.68|0
1648530020000|2022-03-29 05:00:20|216.59|213.79|216.53|213.73|216.59|213.79|216.53|213.73|0
1648530030000|2022-03-29 05:00:30|216.48|213.68|216.59|213.79|216.59|213.79|216.48|213.68|0
1648530040000|2022-03-29 05:00:40|216.64|213.84|216.64|213.84|216.64|213.84|216.64|213.84|0
1648530050000|2022-03-29 05:00:50|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648530070000|2022-03-29 05:01:10|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1648530080000|2022-03-29 05:01:20|216.59|213.79|216.64|213.84|216.64|213.84|216.53|213.73|0
1648530090000|2022-03-29 05:01:30|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648530110000|2022-03-29 05:01:50|216.64|213.84|216.7|213.9|216.7|213.9|216.64|213.84|0
1648530120000|2022-03-29 05:02:00|216.64|213.84|216.59|213.79|216.7|213.9|216.59|213.79|0
1648530130000|2022-03-29 05:02:10|216.7|213.9|216.7|213.9|216.7|213.9|216.7|213.9|0
1648530140000|2022-03-29 05:02:20|216.81|214.01|216.92|214.12|216.92|214.12|216.81|214.01|0
1648530170000|2022-03-29 05:02:50|216.97|214.17|217.03|214.23|217.03|214.23|216.97|214.17|0
1648530180000|2022-03-29 05:03:00|217.14|214.34|217.03|214.23|217.14|214.34|217.03|214.23|0
1648530200000|2022-03-29 05:03:20|217.08|214.28|217.03|214.23|217.14|214.34|217.03|214.23|0
1648530230000|2022-03-29 05:03:50|216.97|214.17|216.92|214.12|216.97|214.17|216.92|214.12|0
1648530240000|2022-03-29 05:04:00|216.81|214.01|216.81|214.01|216.92|214.12|216.81|214.01|0
1648530250000|2022-03-29 05:04:10|216.86|214.06|216.81|214.01|216.86|214.06|216.81|214.01|0
1648530270000|2022-03-29 05:04:30|216.92|214.12|216.92|214.12|216.92|214.12|216.92|214.12|0
1648530280000|2022-03-29 05:04:40|216.81|214.01|216.81|214.01|216.81|214.01|216.81|214.01|0
1648530320000|2022-03-29 05:05:20|216.92|214.12|217.03|214.23|217.03|214.23|216.92|214.12|0
1648530330000|2022-03-29 05:05:30|217.14|214.34|217.03|214.23|217.14|214.34|217.03|214.23|0
1648530340000|2022-03-29 05:05:40|216.92|214.12|216.81|214.01|216.92|214.12|216.81|214.01|0
1648530350000|2022-03-29 05:05:50|216.92|214.12|217.03|214.23|217.03|214.23|216.92|214.12|0
1648530360000|2022-03-29 05:06:00|216.97|214.17|216.92|214.12|216.97|214.17|216.92|214.12|0
1648530380000|2022-03-29 05:06:20|216.97|214.17|216.97|214.17|216.97|214.17|216.97|214.17|0
1648530390000|2022-03-29 05:06:30|217.03|214.23|217.03|214.23|217.03|214.23|217.03|214.23|0
1648530400000|2022-03-29 05:06:40|216.92|214.12|216.92|214.12|216.92|214.12|216.92|214.12|0
1648530420000|2022-03-29 05:07:00|216.81|214.01|216.81|214.01|216.92|214.12|216.81|214.01|0
1648530430000|2022-03-29 05:07:10|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648530440000|2022-03-29 05:07:20|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1648530450000|2022-03-29 05:07:30|216.59|213.79|216.59|213.79|216.59|213.79|216.59|213.79|0
1648530460000|2022-03-29 05:07:40|216.48|213.68|216.48|213.68|216.48|213.68|216.48|213.68|0
1648530470000|2022-03-29 05:07:50|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1648530480000|2022-03-29 05:08:00|216.26|213.46|216.26|213.46|216.26|213.46|216.26|213.46|0
1648530490000|2022-03-29 05:08:10|216.37|213.57|216.37|213.57|216.37|213.57|216.37|213.57|0
1648530510000|2022-03-29 05:08:30|216.25|213.45|216.14|213.34|216.25|213.45|216.14|213.34|0
1648530520000|2022-03-29 05:08:40|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1648530540000|2022-03-29 05:09:00|216.09|213.29|216.14|213.34|216.14|213.34|216.03|213.23|0
1648530550000|2022-03-29 05:09:10|216.03|213.23|216.03|213.23|216.03|213.23|216.03|213.23|0
1648530570000|2022-03-29 05:09:30|215.92|213.12|215.92|213.12|215.92|213.12|215.92|213.12|0
1648530580000|2022-03-29 05:09:40|216.03|213.23|215.92|213.12|216.03|213.23|215.92|213.12|0
1648530610000|2022-03-29 05:10:10|215.81|213.01|215.81|213.01|215.81|213.01|215.81|213.01|0
1648530620000|2022-03-29 05:10:20|215.87|213.07|215.81|213.01|215.92|213.12|215.81|213.01|0
1648530640000|2022-03-29 05:10:40|215.92|213.12|215.92|213.12|215.92|213.12|215.92|213.12|0
1648530650000|2022-03-29 05:10:50|216.03|213.23|215.98|213.18|216.03|213.23|215.98|213.18|0
1648530660000|2022-03-29 05:11:00|216.03|213.23|216.03|213.23|216.14|213.34|216.03|213.23|0
1648530670000|2022-03-29 05:11:10|216.09|213.29|216.09|213.29|216.09|213.29|216.09|213.29|0
1648530680000|2022-03-29 05:11:20|216.14|213.34|216.14|213.34|216.14|213.34|216.14|213.34|0
1648530730000|2022-03-29 05:12:10|216.25|213.45|216.25|213.45|216.25|213.45|216.25|213.45|0
1648530740000|2022-03-29 05:12:20|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1648530750000|2022-03-29 05:12:30|216.47|213.67|216.47|213.67|216.47|213.67|216.42|213.62|0
1648530780000|2022-03-29 05:13:00|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1648530890000|2022-03-29 05:14:50|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1648530910000|2022-03-29 05:15:10|216.36|213.56|216.47|213.67|216.47|213.67|216.36|213.56|0
1648530930000|2022-03-29 05:15:30|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1648530980000|2022-03-29 05:16:20|216.3|213.5|216.36|213.56|216.36|213.56|216.3|213.5|0
1648531020000|2022-03-29 05:17:00|216.47|213.67|216.47|213.67|216.47|213.67|216.47|213.67|0
1648531060000|2022-03-29 05:17:40|216.36|213.56|216.36|213.56|216.36|213.56|216.36|213.56|0
1648531070000|2022-03-29 05:17:50|216.47|213.67|216.36|213.56|216.47|213.67|216.36|213.56|0
1648531080000|2022-03-29 05:18:00|216.41|213.61|216.36|213.56|216.41|213.61|216.36|213.56|0
1648531110000|2022-03-29 05:18:30|216.47|213.67|216.58|213.78|216.58|213.78|216.47|213.67|0
1648531140000|2022-03-29 05:19:00|216.69|213.89|216.69|213.89|216.69|213.89|216.69|213.89|0
1648531170000|2022-03-29 05:19:30|216.58|213.78|216.47|213.67|216.58|213.78|216.47|213.67|0
1648531200000|2022-03-29 05:20:00|216.58|213.78|216.69|213.89|216.69|213.89|216.58|213.78|0
1648531210000|2022-03-29 05:20:10|216.58|213.78|216.69|213.89|216.69|213.89|216.58|213.78|0
1648531220000|2022-03-29 05:20:20|216.63|213.83|216.58|213.78|216.63|213.83|216.58|213.78|0
1648531250000|2022-03-29 05:20:50|216.69|213.89|216.69|213.89|216.69|213.89|216.69|213.89|0
1648531270000|2022-03-29 05:21:10|216.58|213.78|216.58|213.78|216.58|213.78|216.58|213.78|0
1648531290000|2022-03-29 05:21:30|216.69|213.89|216.69|213.89|216.69|213.89|216.69|213.89|0
1648531330000|2022-03-29 05:22:10|216.8|214|216.8|214|216.8|214|216.8|214|0
1648531350000|2022-03-29 05:22:30|216.69|213.89|216.69|213.89|216.8|214|216.69|213.89|0
1648531370000|2022-03-29 05:22:50|216.8|214|216.69|213.89|216.8|214|216.69|213.89|0
1648531380000|2022-03-29 05:23:00|216.8|214|216.8|214|216.8|214|216.8|214|0
1648531390000|2022-03-29 05:23:10|216.69|213.89|216.69|213.89|216.69|213.89|216.69|213.89|0
1648531400000|2022-03-29 05:23:20|216.58|213.78|216.58|213.78|216.58|213.78|216.58|213.78|0
1648531420000|2022-03-29 05:23:40|216.69|213.89|216.69|213.89|216.69|213.89|216.58|213.78|0
1648531440000|2022-03-29 05:24:00|216.58|213.78|216.58|213.78|216.69|213.89|216.58|213.78|0
1648531460000|2022-03-29 05:24:20|216.69|213.89|216.69|213.89|216.69|213.89|216.69|213.89|0
1648531520000|2022-03-29 05:25:20|216.8|214|217.13|214.33|217.13|214.33|216.8|214|0
1648531550000|2022-03-29 05:25:50|217.24|214.44|217.24|214.44|217.24|214.44|217.24|214.44|0
1648531560000|2022-03-29 05:26:00|217.35|214.55|217.35|214.55|217.35|214.55|217.35|214.55|0
1648531570000|2022-03-29 05:26:10|217.13|214.33|217.24|214.44|217.24|214.44|217.13|214.33|0
1648531580000|2022-03-29 05:26:20|217.35|214.55|217.35|214.55|217.35|214.55|217.35|214.55|0
1648531660000|2022-03-29 05:27:40|217.46|214.66|217.57|214.77|217.57|214.77|217.46|214.66|0
1648531670000|2022-03-29 05:27:50|217.68|214.88|217.68|214.88|217.68|214.88|217.68|214.88|0
1648531680000|2022-03-29 05:28:00|217.63|214.83|217.57|214.77|217.63|214.83|217.57|214.77|0
1648531690000|2022-03-29 05:28:10|217.68|214.88|217.57|214.77|217.68|214.88|217.57|214.77|0
1648531700000|2022-03-29 05:28:20|217.68|214.88|217.68|214.88|217.68|214.88|217.68|214.88|0
1648531720000|2022-03-29 05:28:40|217.8|215|217.8|215|217.8|215|217.8|215|0
1648531740000|2022-03-29 05:29:00|217.68|214.88|217.68|214.88|217.68|214.88|217.68|214.88|0
1648531800000|2022-03-29 05:30:00|217.79|214.99|217.79|214.99|217.79|214.99|217.79|214.99|0
1648531880000|2022-03-29 05:31:20|217.74|214.94|217.68|214.88|217.74|214.94|217.68|214.88|0
1648531900000|2022-03-29 05:31:40|217.79|214.99|217.79|214.99|217.79|214.99|217.79|214.99|0
1648531930000|2022-03-29 05:32:10|217.9|215.1|217.9|215.1|217.9|215.1|217.9|215.1|0
1648531960000|2022-03-29 05:32:40|218.02|215.22|218.02|215.22|218.02|215.22|218.02|215.22|0
1648531970000|2022-03-29 05:32:50|218.13|215.33|218.13|215.33|218.13|215.33|218.13|215.33|0
1648531980000|2022-03-29 05:33:00|218.24|215.44|218.24|215.44|218.24|215.44|218.24|215.44|0
1648532000000|2022-03-29 05:33:20|218.18|215.38|218.24|215.44|218.24|215.44|218.18|215.38|0
1648532020000|2022-03-29 05:33:40|218.57|215.77|218.57|215.77|218.57|215.77|218.57|215.77|0
1648532030000|2022-03-29 05:33:50|218.68|215.88|218.9|216.1|218.9|216.1|218.68|215.88|0
1648532040000|2022-03-29 05:34:00|219.35|216.55|219.79|216.99|219.91|217.11|219.35|216.55|0
1648532050000|2022-03-29 05:34:10|219.46|216.66|219.35|216.55|219.46|216.66|219.24|216.44|0
1648532060000|2022-03-29 05:34:20|219.24|216.44|219.35|216.55|219.35|216.55|219.13|216.33|0
1648532070000|2022-03-29 05:34:30|219.46|216.66|219.57|216.77|219.57|216.77|219.46|216.66|0
1648532080000|2022-03-29 05:34:40|219.68|216.88|219.74|216.94|219.79|216.99|219.68|216.88|0
1648532090000|2022-03-29 05:34:50|219.68|216.88|219.57|216.77|219.68|216.88|219.57|216.77|0
1648532100000|2022-03-29 05:35:00|219.68|216.88|219.68|216.88|219.68|216.88|219.68|216.88|0
1648532110000|2022-03-29 05:35:10|219.57|216.77|219.57|216.77|219.57|216.77|219.57|216.77|0
1648532120000|2022-03-29 05:35:20|219.46|216.66|219.46|216.66|219.46|216.66|219.46|216.66|0
1648532130000|2022-03-29 05:35:30|219.35|216.55|219.35|216.55|219.35|216.55|219.35|216.55|0
1648532150000|2022-03-29 05:35:50|219.24|216.44|219.24|216.44|219.24|216.44|219.24|216.44|0
1648532160000|2022-03-29 05:36:00|219.12|216.32|219.24|216.44|219.24|216.44|219.12|216.32|0
1648532170000|2022-03-29 05:36:10|219.29|216.49|219.24|216.44|219.29|216.49|219.24|216.44|0
1648532220000|2022-03-29 05:37:00|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1648532250000|2022-03-29 05:37:30|219.01|216.21|219.01|216.21|219.01|216.21|219.01|216.21|0
1648532260000|2022-03-29 05:37:40|218.9|216.1|219.01|216.21|219.01|216.21|218.9|216.1|0
1648532280000|2022-03-29 05:38:00|219.12|216.32|219.01|216.21|219.12|216.32|219.01|216.21|0
1648532290000|2022-03-29 05:38:10|218.9|216.1|218.9|216.1|218.9|216.1|218.9|216.1|0
1648532320000|2022-03-29 05:38:40|219.01|216.21|218.9|216.1|219.01|216.21|218.9|216.1|0
1648532340000|2022-03-29 05:39:00|219.01|216.21|219.01|216.21|219.01|216.21|219.01|216.21|0
1648532360000|2022-03-29 05:39:20|219.12|216.32|219.23|216.43|219.23|216.43|219.12|216.32|0
1648532370000|2022-03-29 05:39:30|219.01|216.21|219.01|216.21|219.01|216.21|219.01|216.21|0
1648532380000|2022-03-29 05:39:40|218.9|216.1|218.9|216.1|218.9|216.1|218.9|216.1|0
1648532410000|2022-03-29 05:40:10|219.01|216.21|219.01|216.21|219.01|216.21|219.01|216.21|0
1648532420000|2022-03-29 05:40:20|219.12|216.32|219.23|216.43|219.23|216.43|219.12|216.32|0
1648532430000|2022-03-29 05:40:30|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1648532440000|2022-03-29 05:40:40|219.23|216.43|219.35|216.55|219.35|216.55|219.12|216.32|0
1648532450000|2022-03-29 05:40:50|219.23|216.43|219.23|216.43|219.23|216.43|219.23|216.43|0
1648532460000|2022-03-29 05:41:00|219.12|216.32|219.01|216.21|219.12|216.32|219.01|216.21|0
1648532480000|2022-03-29 05:41:20|219.12|216.32|219.23|216.43|219.23|216.43|219.12|216.32|0
1648532490000|2022-03-29 05:41:30|219.12|216.32|219.12|216.32|219.12|216.32|219.12|216.32|0
1648532500000|2022-03-29 05:41:40|219.23|216.43|219.12|216.32|219.23|216.43|219.12|216.32|0
1648532520000|2022-03-29 05:42:00|219.23|216.43|219.23|216.43|219.23|216.43|219.23|216.43|0
1648532530000|2022-03-29 05:42:10|219.12|216.32|219.23|216.43|219.23|216.43|219.12|216.32|0
1648532550000|2022-03-29 05:42:30|219.29|216.49|219.35|216.55|219.35|216.55|219.29|216.49|0
1648532560000|2022-03-29 05:42:40|219.46|216.66|219.34|216.54|219.46|216.66|219.34|216.54|0
1648532590000|2022-03-29 05:43:10|219.46|216.66|219.34|216.54|219.46|216.66|219.34|216.54|0
1648532630000|2022-03-29 05:43:50|219.46|216.66|219.46|216.66|219.46|216.66|219.46|216.66|0
1648532660000|2022-03-29 05:44:20|219.68|216.88|219.57|216.77|219.68|216.88|219.57|216.77|0
1648532670000|2022-03-29 05:44:30|219.68|216.88|219.79|216.99|219.79|216.99|219.68|216.88|0
1648532680000|2022-03-29 05:44:40|219.68|216.88|219.68|216.88|219.68|216.88|219.68|216.88|0
1648532690000|2022-03-29 05:44:50|219.79|216.99|219.9|217.1|219.9|217.1|219.79|216.99|0
1648532700000|2022-03-29 05:45:00|219.84|217.04|219.79|216.99|219.84|217.04|219.79|216.99|0
1648532720000|2022-03-29 05:45:20|219.9|217.1|219.9|217.1|219.9|217.1|219.9|217.1|0
1648532740000|2022-03-29 05:45:40|219.79|216.99|219.79|216.99|219.79|216.99|219.79|216.99|0
1648532760000|2022-03-29 05:46:00|219.9|217.1|219.79|216.99|219.9|217.1|219.79|216.99|0
1648532770000|2022-03-29 05:46:10|219.9|217.1|219.79|216.99|220.01|217.21|219.79|216.99|0
1648532780000|2022-03-29 05:46:20|219.68|216.88|219.68|216.88|219.79|216.99|219.68|216.88|0
1648532790000|2022-03-29 05:46:30|219.79|216.99|219.79|216.99|219.79|216.99|219.79|216.99|0
1648532810000|2022-03-29 05:46:50|219.68|216.88|219.57|216.77|219.68|216.88|219.57|216.77|0
1648532820000|2022-03-29 05:47:00|219.45|216.65|219.57|216.77|219.57|216.77|219.45|216.65|0
1648532830000|2022-03-29 05:47:10|219.68|216.88|219.68|216.88|219.68|216.88|219.68|216.88|0
1648532840000|2022-03-29 05:47:20|219.57|216.77|219.57|216.77|219.57|216.77|219.57|216.77|0
1648532890000|2022-03-29 05:48:10|219.45|216.65|219.45|216.65|219.45|216.65|219.45|216.65|0
1648532900000|2022-03-29 05:48:20|219.34|216.54|219.23|216.43|219.34|216.54|219.23|216.43|0
1648532920000|2022-03-29 05:48:40|219.34|216.54|219.34|216.54|219.34|216.54|219.34|216.54|0
1648532930000|2022-03-29 05:48:50|219.23|216.43|219.34|216.54|219.34|216.54|219.23|216.43|0
1648532940000|2022-03-29 05:49:00|219.45|216.65|219.45|216.65|219.45|216.65|219.45|216.65|0
1648532950000|2022-03-29 05:49:10|219.57|216.77|219.45|216.65|219.57|216.77|219.45|216.65|0
1648532970000|2022-03-29 05:49:30|219.57|216.77|219.57|216.77|219.57|216.77|219.57|216.77|0
1648532980000|2022-03-29 05:49:40|219.45|216.65|219.45|216.65|219.45|216.65|219.45|216.65|0
1648532990000|2022-03-29 05:49:50|219.56|216.76|219.56|216.76|219.56|216.76|219.56|216.76|0
1648533030000|2022-03-29 05:50:30|219.68|216.88|219.68|216.88|219.68|216.88|219.68|216.88|0
1648533060000|2022-03-29 05:51:00|219.79|216.99|219.79|216.99|219.79|216.99|219.68|216.88|0
1648533070000|2022-03-29 05:51:10|219.9|217.1|219.9|217.1|219.9|217.1|219.9|217.1|0
1648533080000|2022-03-29 05:51:20|220.01|217.21|220.01|217.21|220.01|217.21|220.01|217.21|0
1648533120000|2022-03-29 05:52:00|220.12|217.32|220.23|217.43|220.23|217.43|220.12|217.32|0
1648533130000|2022-03-29 05:52:10|220.29|217.49|220.34|217.54|220.34|217.54|220.29|217.49|0
1648533140000|2022-03-29 05:52:20|220.57|217.77|220.57|217.77|220.68|217.88|220.57|217.77|0
1648533150000|2022-03-29 05:52:30|220.68|217.88|220.57|217.77|220.68|217.88|220.57|217.77|0
1648533160000|2022-03-29 05:52:40|220.68|217.88|220.68|217.88|220.68|217.88|220.68|217.88|0
1648533170000|2022-03-29 05:52:50|220.79|217.99|220.34|217.54|220.79|217.99|220.34|217.54|0
1648533180000|2022-03-29 05:53:00|220.46|217.66|220.57|217.77|220.57|217.77|220.46|217.66|0
1648533200000|2022-03-29 05:53:20|220.68|217.88|220.57|217.77|220.68|217.88|220.57|217.77|0
1648533250000|2022-03-29 05:54:10|220.46|217.66|220.34|217.54|220.46|217.66|220.34|217.54|0
1648533260000|2022-03-29 05:54:20|220.46|217.66|220.23|217.43|220.46|217.66|220.23|217.43|0
1648533280000|2022-03-29 05:54:40|220.34|217.54|220.34|217.54|220.34|217.54|220.34|217.54|0
1648533300000|2022-03-29 05:55:00|220.46|217.66|220.46|217.66|220.46|217.66|220.46|217.66|0
1648533320000|2022-03-29 05:55:20|220.45|217.65|220.23|217.43|220.45|217.65|220.23|217.43|0
1648533340000|2022-03-29 05:55:40|220.34|217.54|220.23|217.43|220.34|217.54|220.23|217.43|0
1648533350000|2022-03-29 05:55:50|220.34|217.54|220.34|217.54|220.45|217.65|220.34|217.54|0
1648533360000|2022-03-29 05:56:00|220.45|217.65|220.45|217.65|220.45|217.65|220.45|217.65|0
1648533370000|2022-03-29 05:56:10|220.57|217.77|220.57|217.77|220.57|217.77|220.57|217.77|0
1648533380000|2022-03-29 05:56:20|220.34|217.54|220.23|217.43|220.34|217.54|220.23|217.43|0
1648533410000|2022-03-29 05:56:50|220.34|217.54|220.23|217.43|220.34|217.54|220.23|217.43|0
1648533470000|2022-03-29 05:57:50|220.12|217.32|220.12|217.32|220.12|217.32|220.12|217.32|0
1648533530000|2022-03-29 05:58:50|220.01|217.21|220.01|217.21|220.01|217.21|220.01|217.21|0
1648533540000|2022-03-29 05:59:00|221.55|218.75|221.55|218.75|221.55|218.75|221.55|218.75|0
1648533550000|2022-03-29 05:59:10|221.66|218.86|221|218.2|221.66|218.86|220.89|218.09|0
1648533570000|2022-03-29 05:59:30|221.11|218.31|221.11|218.31|221.11|218.31|221.11|218.31|0
1648533580000|2022-03-29 05:59:40|221.22|218.42|221.78|218.98|221.78|218.98|221.22|218.42|0
1648533590000|2022-03-29 05:59:50|221.67|218.87|221.89|219.09|221.89|219.09|221.67|218.87|0
1648533600000|2022-03-29 06:00:00|221.67|218.87|221.78|218.98|221.78|218.98|221.67|218.87|0
1648533610000|2022-03-29 06:00:10|221.56|218.76|220.67|217.87|221.56|218.76|220.67|217.87|0
1648533620000|2022-03-29 06:00:20|220.55|217.75|220|217.2|220.55|217.75|219.89|217.09|0
1648533630000|2022-03-29 06:00:30|220.11|217.31|220.61|217.81|220.61|217.81|220.11|217.31|0
1648533640000|2022-03-29 06:00:40|221|218.2|221.11|218.31|221.11|218.31|221|218.2|0
1648533650000|2022-03-29 06:00:50|220.78|217.98|220.89|218.09|220.89|218.09|220.78|217.98|0
1648533660000|2022-03-29 06:01:00|221|218.2|220.78|217.98|221|218.2|220.66|217.86|0
1648533670000|2022-03-29 06:01:10|220.89|218.09|220.89|218.09|221|218.2|220.89|218.09|0
1648533680000|2022-03-29 06:01:20|220.78|217.98|220.83|218.03|220.89|218.09|220.78|217.98|0
1648533690000|2022-03-29 06:01:30|220.94|218.14|221|218.2|221|218.2|220.89|218.09|0
1648533700000|2022-03-29 06:01:40|220.89|218.09|221|218.2|221|218.2|220.89|218.09|0
1648533710000|2022-03-29 06:01:50|220.89|218.09|220.94|218.14|220.94|218.14|220.89|218.09|0
1648533720000|2022-03-29 06:02:00|220.89|218.09|220.55|217.75|220.89|218.09|220.44|217.64|0
1648533730000|2022-03-29 06:02:10|220.66|217.86|220.66|217.86|220.66|217.86|220.66|217.86|0
1648533740000|2022-03-29 06:02:20|220.78|217.98|220.66|217.86|220.78|217.98|220.61|217.81|0
1648533750000|2022-03-29 06:02:30|220.55|217.75|220.44|217.64|220.55|217.75|220.44|217.64|0
1648533760000|2022-03-29 06:02:40|220.55|217.75|220.44|217.64|220.55|217.75|220.44|217.64|0
1648533770000|2022-03-29 06:02:50|220.33|217.53|220.44|217.64|220.44|217.64|220.33|217.53|0
1648533780000|2022-03-29 06:03:00|220.33|217.53|220.44|217.64|220.44|217.64|220.33|217.53|0
1648533790000|2022-03-29 06:03:10|220.33|217.53|220.33|217.53|220.33|217.53|220.33|217.53|0
1648533800000|2022-03-29 06:03:20|220.44|217.64|220.44|217.64|220.44|217.64|220.44|217.64|0
1648533810000|2022-03-29 06:03:30|220.55|217.75|220.44|217.64|220.55|217.75|220.44|217.64|0
1648533820000|2022-03-29 06:03:40|220.55|217.75|220.55|217.75|220.55|217.75|220.55|217.75|0
1648533830000|2022-03-29 06:03:50|220.61|217.81|220.44|217.64|220.61|217.81|220.22|217.42|0
1648533840000|2022-03-29 06:04:00|220.55|217.75|220.55|217.75|220.55|217.75|220.55|217.75|0
1648533850000|2022-03-29 06:04:10|220.44|217.64|220.44|217.64|220.44|217.64|220.44|217.64|0
1648533860000|2022-03-29 06:04:20|220.55|217.75|220.33|217.53|220.55|217.75|220.33|217.53|0
1648533870000|2022-03-29 06:04:30|220.27|217.47|220.11|217.31|220.27|217.47|220.11|217.31|0
1648533880000|2022-03-29 06:04:40|219.88|217.08|219.99|217.19|219.99|217.19|219.88|217.08|0
1648533890000|2022-03-29 06:04:50|219.88|217.08|219.88|217.08|219.88|217.08|219.88|217.08|0
1648533900000|2022-03-29 06:05:00|219.99|217.19|220.05|217.25|220.11|217.31|219.99|217.19|0
1648533910000|2022-03-29 06:05:10|220.11|217.31|220.11|217.31|220.11|217.31|220.11|217.31|0
1648533950000|2022-03-29 06:05:50|219.99|217.19|219.88|217.08|219.99|217.19|219.88|217.08|0
1648533960000|2022-03-29 06:06:00|219.66|216.86|219.44|216.64|219.66|216.86|219.44|216.64|0
1648533970000|2022-03-29 06:06:10|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1648533980000|2022-03-29 06:06:20|219.44|216.64|219.33|216.53|219.44|216.64|219.33|216.53|0
1648533990000|2022-03-29 06:06:30|219.22|216.42|219.1|216.3|219.22|216.42|219.1|216.3|0
1648534000000|2022-03-29 06:06:40|219.22|216.42|219.33|216.53|219.33|216.53|219.1|216.3|0
1648534010000|2022-03-29 06:06:50|219.44|216.64|219.44|216.64|219.44|216.64|219.44|216.64|0
1648534030000|2022-03-29 06:07:10|219.33|216.53|219.33|216.53|219.33|216.53|219.33|216.53|0
1648534050000|2022-03-29 06:07:30|219.38|216.58|219.33|216.53|219.38|216.58|219.33|216.53|0
1648534080000|2022-03-29 06:08:00|219.27|216.47|219.27|216.47|219.27|216.47|219.27|216.47|0
1648534090000|2022-03-29 06:08:10|219.33|216.53|219.22|216.42|219.33|216.53|219.22|216.42|0
1648534100000|2022-03-29 06:08:20|219.33|216.53|219.33|216.53|219.33|216.53|219.33|216.53|0
1648534110000|2022-03-29 06:08:30|219.21|216.41|219.21|216.41|219.21|216.41|219.21|216.41|0
1648534120000|2022-03-29 06:08:40|219.33|216.53|219.38|216.58|219.38|216.58|219.33|216.53|0
1648534130000|2022-03-29 06:08:50|219.33|216.53|222.27|219.47|222.27|219.47|219.33|216.53|0
1648534140000|2022-03-29 06:09:00|219.85|217.05|219.85|217.05|219.85|217.05|219.85|217.05|0
1648534150000|2022-03-29 06:09:10|221.39|218.59|221.44|218.64|221.44|218.64|221.39|218.59|0
1648534160000|2022-03-29 06:09:20|221.5|218.7|221.72|218.92|221.72|218.92|221.5|218.7|0
1648534170000|2022-03-29 06:09:30|221.83|219.03|221.34|218.54|221.83|219.03|221.34|218.54|0
1648534180000|2022-03-29 06:09:40|221.23|218.43|221.34|218.54|221.34|218.54|221.23|218.43|0
1648534190000|2022-03-29 06:09:50|221.45|218.65|221.34|218.54|221.45|218.65|221.34|218.54|0
1648534200000|2022-03-29 06:10:00|221.39|218.59|221.45|218.65|221.45|218.65|221.39|218.59|0
1648534210000|2022-03-29 06:10:10|221.34|218.54|221.45|218.65|221.45|218.65|221.34|218.54|0
1648534220000|2022-03-29 06:10:20|221.34|218.54|221.34|218.54|221.34|218.54|221.34|218.54|0
1648534230000|2022-03-29 06:10:30|221.23|218.43|221.23|218.43|221.28|218.48|221.23|218.43|0
1648534240000|2022-03-29 06:10:40|221.28|218.48|221.34|218.54|221.34|218.54|221.23|218.43|0
1648534250000|2022-03-29 06:10:50|221.23|218.43|221.23|218.43|221.23|218.43|221.23|218.43|0
1648534260000|2022-03-29 06:11:00|221.12|218.32|221.12|218.32|221.12|218.32|221.12|218.32|0
1648534280000|2022-03-29 06:11:20|221.06|218.26|221.06|218.26|221.06|218.26|221.06|218.26|0
1648534290000|2022-03-29 06:11:30|221.01|218.21|221.23|218.43|221.23|218.43|221.01|218.21|0
1648534330000|2022-03-29 06:12:10|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1648534340000|2022-03-29 06:12:20|221.23|218.43|221.23|218.43|221.23|218.43|221.23|218.43|0
1648534350000|2022-03-29 06:12:30|221.34|218.54|221.34|218.54|221.34|218.54|221.34|218.54|0
1648534370000|2022-03-29 06:12:50|221.23|218.43|221.34|218.54|221.34|218.54|221.23|218.43|0
1648534390000|2022-03-29 06:13:10|221.23|218.43|221.28|218.48|221.34|218.54|221.23|218.43|0
1648534400000|2022-03-29 06:13:20|221.23|218.43|221.23|218.43|221.23|218.43|221.23|218.43|0
1648534410000|2022-03-29 06:13:30|221.34|218.54|221.34|218.54|221.34|218.54|221.34|218.54|0
1648534420000|2022-03-29 06:13:40|221.23|218.43|221.23|218.43|221.23|218.43|221.23|218.43|0
1648534430000|2022-03-29 06:13:50|221.28|218.48|221.23|218.43|221.28|218.48|221.23|218.43|0
1648534440000|2022-03-29 06:14:00|221.17|218.37|221.23|218.43|221.23|218.43|221.17|218.37|0
1648534450000|2022-03-29 06:14:10|221.17|218.37|221.17|218.37|221.17|218.37|221.17|218.37|0
1648534460000|2022-03-29 06:14:20|221.12|218.32|221.12|218.32|221.23|218.43|221.12|218.32|0
1648534470000|2022-03-29 06:14:30|221.23|218.43|221.34|218.54|221.34|218.54|221.23|218.43|0
1648534480000|2022-03-29 06:14:40|221.23|218.43|221.23|218.43|221.23|218.43|221.23|218.43|0
1648534490000|2022-03-29 06:14:50|221.34|218.54|221.34|218.54|221.34|218.54|221.34|218.54|0
1648534510000|2022-03-29 06:15:10|221.28|218.48|221.17|218.37|221.28|218.48|221.17|218.37|0
1648534520000|2022-03-29 06:15:20|221.23|218.43|221.12|218.32|221.23|218.43|221.12|218.32|0
1648534530000|2022-03-29 06:15:30|221|218.2|221.11|218.31|221.11|218.31|221|218.2|0
1648534540000|2022-03-29 06:15:40|221.06|218.26|221|218.2|221.06|218.26|221|218.2|0
1648534560000|2022-03-29 06:16:00|221.06|218.26|221.06|218.26|221.06|218.26|221.06|218.26|0
1648534570000|2022-03-29 06:16:10|221|218.2|221|218.2|221|218.2|221|218.2|0
1648534610000|2022-03-29 06:16:50|221.11|218.31|221.11|218.31|221.11|218.31|221.11|218.31|0
1648534620000|2022-03-29 06:17:00|221.06|218.26|221|218.2|221.06|218.26|220.89|218.09|0
1648534640000|2022-03-29 06:17:20|221.11|218.31|221.11|218.31|221.11|218.31|221.11|218.31|0
1648534650000|2022-03-29 06:17:30|221.23|218.43|221.23|218.43|221.23|218.43|221.23|218.43|0
1648534660000|2022-03-29 06:17:40|221.34|218.54|221.34|218.54|221.34|218.54|221.34|218.54|0
1648534680000|2022-03-29 06:18:00|221.23|218.43|221.23|218.43|221.34|218.54|221.23|218.43|0
1648534700000|2022-03-29 06:18:20|221.11|218.31|221.23|218.43|221.23|218.43|221.11|218.31|0
1648534730000|2022-03-29 06:18:50|221.34|218.54|221.23|218.43|221.34|218.54|221.23|218.43|0
1648534740000|2022-03-29 06:19:00|221.34|218.54|221.23|218.43|221.34|218.54|221.23|218.43|0
1648534750000|2022-03-29 06:19:10|221.11|218.31|221|218.2|221.11|218.31|221|218.2|0
1648534780000|2022-03-29 06:19:40|220.89|218.09|220.89|218.09|220.89|218.09|220.89|218.09|0
1648534790000|2022-03-29 06:19:50|220.78|217.98|220.78|217.98|220.78|217.98|220.78|217.98|0
1648534810000|2022-03-29 06:20:10|220.72|217.92|220.67|217.87|220.72|217.92|220.67|217.87|0
1648534830000|2022-03-29 06:20:30|220.78|217.98|220.67|217.87|220.78|217.98|220.67|217.87|0
1648534840000|2022-03-29 06:20:40|220.78|217.98|220.78|217.98|220.78|217.98|220.78|217.98|0
1648534850000|2022-03-29 06:20:50|220.89|218.09|220.89|218.09|220.89|218.09|220.89|218.09|0
1648534860000|2022-03-29 06:21:00|220.78|217.98|220.78|217.98|220.78|217.98|220.78|217.98|0
1648534870000|2022-03-29 06:21:10|220.83|218.03|220.89|218.09|220.89|218.09|220.83|218.03|0
1648534880000|2022-03-29 06:21:20|220.78|217.98|220.72|217.92|220.78|217.98|220.72|217.92|0
1648534900000|2022-03-29 06:21:40|220.78|217.98|220.78|217.98|220.78|217.98|220.78|217.98|0
1648534910000|2022-03-29 06:21:50|220.67|217.87|220.67|217.87|220.67|217.87|220.67|217.87|0
1648534920000|2022-03-29 06:22:00|220.56|217.76|220.56|217.76|220.56|217.76|220.56|217.76|0
1648534940000|2022-03-29 06:22:20|220.67|217.87|220.78|217.98|220.78|217.98|220.67|217.87|0
1648534950000|2022-03-29 06:22:30|220.67|217.87|220.67|217.87|220.67|217.87|220.67|217.87|0
1648534960000|2022-03-29 06:22:40|220.61|217.81|220.56|217.76|220.61|217.81|220.56|217.76|0
1648535020000|2022-03-29 06:23:40|220.67|217.87|220.67|217.87|220.67|217.87|220.67|217.87|0
1648535030000|2022-03-29 06:23:50|220.56|217.76|220.56|217.76|220.56|217.76|220.56|217.76|0
1648535040000|2022-03-29 06:24:00|220.44|217.64|220.44|217.64|220.44|217.64|220.44|217.64|0
1648535050000|2022-03-29 06:24:10|220.33|217.53|220.33|217.53|220.33|217.53|220.33|217.53|0
1648535060000|2022-03-29 06:24:20|220.44|217.64|220.44|217.64|220.44|217.64|220.44|217.64|0
1648535090000|2022-03-29 06:24:50|220.56|217.76|220.67|217.87|220.67|217.87|220.56|217.76|0
1648535100000|2022-03-29 06:25:00|220.55|217.75|220.61|217.81|220.61|217.81|220.55|217.75|0
1648535110000|2022-03-29 06:25:10|220.55|217.75|220.61|217.81|220.67|217.87|220.55|217.75|0
1648535120000|2022-03-29 06:25:20|220.67|217.87|220.78|217.98|220.78|217.98|220.67|217.87|0
1648535140000|2022-03-29 06:25:40|220.67|217.87|220.78|217.98|220.78|217.98|220.67|217.87|0
1648535150000|2022-03-29 06:25:50|220.67|217.87|220.67|217.87|220.67|217.87|220.67|217.87|0
1648535160000|2022-03-29 06:26:00|220.78|217.98|220.78|217.98|220.78|217.98|220.78|217.98|0
1648535170000|2022-03-29 06:26:10|220.55|217.75|220.55|217.75|220.55|217.75|220.55|217.75|0
1648535180000|2022-03-29 06:26:20|220.72|217.92|220.78|217.98|220.78|217.98|220.72|217.92|0
1648535190000|2022-03-29 06:26:30|220.67|217.87|220.61|217.81|220.67|217.87|220.61|217.81|0
1648535200000|2022-03-29 06:26:40|220.67|217.87|220.55|217.75|220.67|217.87|220.55|217.75|0
1648535220000|2022-03-29 06:27:00|220.44|217.64|220.44|217.64|220.44|217.64|220.44|217.64|0
1648535240000|2022-03-29 06:27:20|220.39|217.59|220.39|217.59|220.44|217.64|220.39|217.59|0
1648535250000|2022-03-29 06:27:30|220.33|217.53|220.39|217.59|220.39|217.59|220.33|217.53|0
1648535260000|2022-03-29 06:27:40|220.44|217.64|220.22|217.42|220.44|217.64|220.22|217.42|0
1648535270000|2022-03-29 06:27:50|220.11|217.31|220.11|217.31|220.11|217.31|220.11|217.31|0
1648535280000|2022-03-29 06:28:00|220|217.2|220.11|217.31|220.11|217.31|220|217.2|0
1648535290000|2022-03-29 06:28:10|220.22|217.42|220.11|217.31|220.22|217.42|220.11|217.31|0
1648535330000|2022-03-29 06:28:50|220|217.2|220|217.2|220|217.2|220|217.2|0
1648535340000|2022-03-29 06:29:00|220.11|217.31|220|217.2|220.11|217.31|220|217.2|0
1648535360000|2022-03-29 06:29:20|220.05|217.25|220.05|217.25|220.05|217.25|220|217.2|0
1648535370000|2022-03-29 06:29:30|219.89|217.09|219.89|217.09|219.89|217.09|219.89|217.09|0
1648535380000|2022-03-29 06:29:40|219.78|216.98|219.78|216.98|219.78|216.98|219.78|216.98|0
1648535390000|2022-03-29 06:29:50|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1648535400000|2022-03-29 06:30:00|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1648535410000|2022-03-29 06:30:10|219.61|216.81|219.61|216.81|219.61|216.81|219.55|216.75|0
1648535420000|2022-03-29 06:30:20|219.55|216.75|219.33|216.53|219.55|216.75|219.33|216.53|0
1648535430000|2022-03-29 06:30:30|219.44|216.64|219.5|216.7|219.55|216.75|219.44|216.64|0
1648535440000|2022-03-29 06:30:40|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1648535450000|2022-03-29 06:30:50|219.66|216.86|219.89|217.09|219.89|217.09|219.66|216.86|0
1648535460000|2022-03-29 06:31:00|219.94|217.14|220|217.2|220|217.2|219.94|217.14|0
1648535480000|2022-03-29 06:31:20|220.11|217.31|220|217.2|220.11|217.31|220|217.2|0
1648535490000|2022-03-29 06:31:30|219.89|217.09|219.89|217.09|219.89|217.09|219.89|217.09|0
1648535500000|2022-03-29 06:31:40|219.77|216.97|219.77|216.97|219.77|216.97|219.77|216.97|0
1648535520000|2022-03-29 06:32:00|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1648535530000|2022-03-29 06:32:10|219.77|216.97|219.77|216.97|219.77|216.97|219.77|216.97|0
1648535540000|2022-03-29 06:32:20|219.89|217.09|219.89|217.09|219.89|217.09|219.89|217.09|0
1648535550000|2022-03-29 06:32:30|219.77|216.97|219.66|216.86|219.77|216.97|219.66|216.86|0
1648535560000|2022-03-29 06:32:40|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1648535570000|2022-03-29 06:32:50|219.44|216.64|219.44|216.64|219.44|216.64|219.44|216.64|0
1648535590000|2022-03-29 06:33:10|219.55|216.75|219.66|216.86|219.66|216.86|219.55|216.75|0
1648535600000|2022-03-29 06:33:20|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1648535640000|2022-03-29 06:34:00|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1648535670000|2022-03-29 06:34:30|219.61|216.81|219.66|216.86|219.66|216.86|219.61|216.81|0
1648535700000|2022-03-29 06:35:00|219.61|216.81|219.66|216.86|219.66|216.86|219.61|216.81|0
1648535720000|2022-03-29 06:35:20|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1648535730000|2022-03-29 06:35:30|219.66|216.86|219.55|216.75|219.66|216.86|219.55|216.75|0
1648535740000|2022-03-29 06:35:40|219.44|216.64|219.44|216.64|219.44|216.64|219.44|216.64|0
1648535750000|2022-03-29 06:35:50|219.33|216.53|219.33|216.53|219.33|216.53|219.33|216.53|0
1648535770000|2022-03-29 06:36:10|219.44|216.64|219.44|216.64|219.44|216.64|219.44|216.64|0
1648535780000|2022-03-29 06:36:20|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1648535790000|2022-03-29 06:36:30|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1648535800000|2022-03-29 06:36:40|219.55|216.75|219.6|216.8|219.6|216.8|219.55|216.75|0
1648535810000|2022-03-29 06:36:50|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1648535820000|2022-03-29 06:37:00|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1648535840000|2022-03-29 06:37:20|219.77|216.97|219.77|216.97|219.77|216.97|219.77|216.97|0
1648535850000|2022-03-29 06:37:30|219.88|217.08|219.94|217.14|219.94|217.14|219.88|217.08|0
1648535860000|2022-03-29 06:37:40|219.99|217.19|219.88|217.08|219.99|217.19|219.88|217.08|0
1648535870000|2022-03-29 06:37:50|219.99|217.19|219.88|217.08|219.99|217.19|219.88|217.08|0
1648535880000|2022-03-29 06:38:00|219.99|217.19|219.99|217.19|219.99|217.19|219.99|217.19|0
1648535890000|2022-03-29 06:38:10|219.94|217.14|219.88|217.08|219.94|217.14|219.88|217.08|0
1648535910000|2022-03-29 06:38:30|219.77|216.97|219.77|216.97|219.77|216.97|219.77|216.97|0
1648535940000|2022-03-29 06:39:00|219.66|216.86|219.77|216.97|219.77|216.97|219.66|216.86|0
1648535960000|2022-03-29 06:39:20|219.88|217.08|219.77|216.97|219.88|217.08|219.77|216.97|0
1648535980000|2022-03-29 06:39:40|219.88|217.08|219.83|217.03|219.88|217.08|219.77|216.97|0
1648535990000|2022-03-29 06:39:50|219.88|217.08|219.88|217.08|219.88|217.08|219.88|217.08|0
1648536000000|2022-03-29 06:40:00|219.83|217.03|219.77|216.97|219.88|217.08|219.77|216.97|0
1648536010000|2022-03-29 06:40:10|219.88|217.08|219.88|217.08|219.88|217.08|219.88|217.08|0
1648536020000|2022-03-29 06:40:20|219.77|216.97|219.77|216.97|219.77|216.97|219.77|216.97|0
1648536040000|2022-03-29 06:40:40|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1648536050000|2022-03-29 06:40:50|219.55|216.75|219.66|216.86|219.66|216.86|219.55|216.75|0
1648536060000|2022-03-29 06:41:00|219.49|216.69|219.55|216.75|219.55|216.75|219.49|216.69|0
1648536070000|2022-03-29 06:41:10|219.6|216.8|219.66|216.86|219.66|216.86|219.6|216.8|0
1648536080000|2022-03-29 06:41:20|219.6|216.8|219.66|216.86|219.66|216.86|219.6|216.8|0
1648536090000|2022-03-29 06:41:30|219.6|216.8|219.66|216.86|219.66|216.86|219.6|216.8|0
1648536110000|2022-03-29 06:41:50|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1648536120000|2022-03-29 06:42:00|219.44|216.64|219.55|216.75|219.55|216.75|219.44|216.64|0
1648536140000|2022-03-29 06:42:20|219.49|216.69|219.49|216.69|219.49|216.69|219.49|216.69|0
1648536150000|2022-03-29 06:42:30|219.55|216.75|219.49|216.69|219.55|216.75|219.49|216.69|0
1648536160000|2022-03-29 06:42:40|219.55|216.75|219.55|216.75|219.55|216.75|219.49|216.69|0
1648536170000|2022-03-29 06:42:50|219.44|216.64|219.44|216.64|219.44|216.64|219.44|216.64|0
1648536180000|2022-03-29 06:43:00|219.55|216.75|219.49|216.69|219.55|216.75|219.49|216.69|0
1648536190000|2022-03-29 06:43:10|219.44|216.64|219.44|216.64|219.55|216.75|219.44|216.64|0
1648536200000|2022-03-29 06:43:20|219.49|216.69|219.66|216.86|219.66|216.86|219.49|216.69|0
1648536210000|2022-03-29 06:43:30|219.6|216.8|219.6|216.8|219.6|216.8|219.6|216.8|0
1648536220000|2022-03-29 06:43:40|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1648536230000|2022-03-29 06:43:50|219.6|216.8|219.66|216.86|219.66|216.86|219.6|216.8|0
1648536240000|2022-03-29 06:44:00|219.55|216.75|219.55|216.75|219.55|216.75|219.55|216.75|0
1648536250000|2022-03-29 06:44:10|219.6|216.8|219.6|216.8|219.6|216.8|219.6|216.8|0
1648536260000|2022-03-29 06:44:20|219.66|216.86|219.71|216.91|219.71|216.91|219.66|216.86|0
1648536270000|2022-03-29 06:44:30|219.66|216.86|219.77|216.97|219.77|216.97|219.66|216.86|0
1648536280000|2022-03-29 06:44:40|219.66|216.86|219.66|216.86|219.66|216.86|219.66|216.86|0
1648536290000|2022-03-29 06:44:50|219.77|216.97|219.77|216.97|219.77|216.97|219.77|216.97|0
1648536300000|2022-03-29 06:45:00|219.71|216.91|219.77|216.97|219.77|216.97|219.71|216.91|0
1648536320000|2022-03-29 06:45:20|219.66|216.86|219.82|217.02|219.82|217.02|219.66|216.86|0
1648536330000|2022-03-29 06:45:30|219.88|217.08|219.99|217.19|219.99|217.19|219.88|217.08|0
1648536340000|2022-03-29 06:45:40|219.93|217.13|219.99|217.19|219.99|217.19|219.93|217.13|0
1648536350000|2022-03-29 06:45:50|220.1|217.3|220.1|217.3|220.1|217.3|220.1|217.3|0
1648536360000|2022-03-29 06:46:00|220.04|217.24|220.1|217.3|220.1|217.3|219.99|217.19|0
1648536370000|2022-03-29 06:46:10|220.21|217.41|220.32|217.52|220.32|217.52|220.21|217.41|0
1648536380000|2022-03-29 06:46:20|220.44|217.64|220.44|217.64|220.49|217.69|220.44|217.64|0
1648536390000|2022-03-29 06:46:30|220.49|217.69|220.38|217.58|220.49|217.69|220.38|217.58|0
1648536400000|2022-03-29 06:46:40|220.32|217.52|220.32|217.52|220.32|217.52|220.21|217.41|0
1648536410000|2022-03-29 06:46:50|220.21|217.41|220.21|217.41|220.21|217.41|220.1|217.3|0
1648536420000|2022-03-29 06:47:00|220.32|217.52|220.21|217.41|220.32|217.52|220.21|217.41|0
1648536430000|2022-03-29 06:47:10|220.1|217.3|220.1|217.3|220.1|217.3|220.1|217.3|0
1648536440000|2022-03-29 06:47:20|220.21|217.41|220.44|217.64|220.44|217.64|220.21|217.41|0
1648536460000|2022-03-29 06:47:40|220.49|217.69|220.55|217.75|220.55|217.75|220.44|217.64|0
1648536490000|2022-03-29 06:48:10|220.44|217.64|220.44|217.64|220.44|217.64|220.44|217.64|0
1648536510000|2022-03-29 06:48:30|220.43|217.63|220.43|217.63|220.49|217.69|220.43|217.63|0
1648536520000|2022-03-29 06:48:40|220.49|217.69|220.49|217.69|220.49|217.69|220.49|217.69|0
1648536530000|2022-03-29 06:48:50|220.55|217.75|220.43|217.63|220.55|217.75|220.43|217.63|0
1648536540000|2022-03-29 06:49:00|220.55|217.75|220.49|217.69|220.55|217.75|220.49|217.69|0
1648536550000|2022-03-29 06:49:10|220.55|217.75|220.55|217.75|220.55|217.75|220.55|217.75|0
1648536560000|2022-03-29 06:49:20|220.66|217.86|220.66|217.86|220.66|217.86|220.66|217.86|0
1648536570000|2022-03-29 06:49:30|220.55|217.75|220.55|217.75|220.6|217.8|220.55|217.75|0
1648536580000|2022-03-29 06:49:40|220.6|217.8|220.6|217.8|220.6|217.8|220.6|217.8|0
1648536590000|2022-03-29 06:49:50|220.55|217.75|220.55|217.75|220.55|217.75|220.55|217.75|0
1648536610000|2022-03-29 06:50:10|220.49|217.69|220.55|217.75|220.55|217.75|220.49|217.69|0
1648536620000|2022-03-29 06:50:20|220.43|217.63|220.43|217.63|220.43|217.63|220.43|217.63|0
1648536640000|2022-03-29 06:50:40|220.49|217.69|220.55|217.75|220.55|217.75|220.49|217.69|0
1648536660000|2022-03-29 06:51:00|220.43|217.63|220.43|217.63|220.55|217.75|220.43|217.63|0
1648536670000|2022-03-29 06:51:10|220.49|217.69|220.55|217.75|220.55|217.75|220.49|217.69|0
1648536700000|2022-03-29 06:51:40|220.54|217.74|220.54|217.74|220.54|217.74|220.54|217.74|0
1648536710000|2022-03-29 06:51:50|220.66|217.86|220.54|217.74|220.66|217.86|220.54|217.74|0
1648536720000|2022-03-29 06:52:00|220.66|217.86|220.54|217.74|220.66|217.86|220.54|217.74|0
1648536740000|2022-03-29 06:52:20|220.66|217.86|220.66|217.86|220.66|217.86|220.66|217.86|0
1648536760000|2022-03-29 06:52:40|220.6|217.8|220.6|217.8|220.6|217.8|220.6|217.8|0
1648536770000|2022-03-29 06:52:50|220.66|217.86|220.6|217.8|220.66|217.86|220.6|217.8|0
1648536780000|2022-03-29 06:53:00|220.66|217.86|220.54|217.74|220.66|217.86|220.54|217.74|0
1648536790000|2022-03-29 06:53:10|220.6|217.8|220.6|217.8|220.6|217.8|220.6|217.8|0
1648536800000|2022-03-29 06:53:20|220.54|217.74|220.54|217.74|220.54|217.74|220.54|217.74|0
1648536810000|2022-03-29 06:53:30|220.6|217.8|220.54|217.74|220.6|217.8|220.54|217.74|0
1648536820000|2022-03-29 06:53:40|220.66|217.86|220.66|217.86|220.66|217.86|220.66|217.86|0
1648536830000|2022-03-29 06:53:50|220.77|217.97|220.77|217.97|220.77|217.97|220.71|217.91|0
1648536840000|2022-03-29 06:54:00|220.88|218.08|220.82|218.02|220.88|218.08|220.82|218.02|0
1648536850000|2022-03-29 06:54:10|220.88|218.08|220.99|218.19|220.99|218.19|220.88|218.08|0
1648536860000|2022-03-29 06:54:20|221.04|218.24|221.1|218.3|221.1|218.3|221.04|218.24|0
1648536870000|2022-03-29 06:54:30|221.15|218.35|221.15|218.35|221.15|218.35|221.15|218.35|0
1648536880000|2022-03-29 06:54:40|221.21|218.41|221.38|218.58|221.38|218.58|221.21|218.41|0
1648536890000|2022-03-29 06:54:50|221.43|218.63|221.55|218.75|221.55|218.75|221.38|218.58|0
1648536900000|2022-03-29 06:55:00|221.43|218.63|221.49|218.69|221.49|218.69|221.43|218.63|0
1648536910000|2022-03-29 06:55:10|221.55|218.75|221.55|218.75|221.55|218.75|221.55|218.75|0
1648536920000|2022-03-29 06:55:20|221.43|218.63|221.55|218.75|221.55|218.75|221.43|218.63|0
1648536930000|2022-03-29 06:55:30|221.66|218.86|221.43|218.63|221.66|218.86|221.43|218.63|0
1648536940000|2022-03-29 06:55:40|221.38|218.58|221.43|218.63|221.43|218.63|221.38|218.58|0
1648536950000|2022-03-29 06:55:50|221.49|218.69|221.55|218.75|221.55|218.75|221.49|218.69|0
1648536960000|2022-03-29 06:56:00|221.66|218.86|221.55|218.75|221.66|218.86|221.55|218.75|0
1648536970000|2022-03-29 06:56:10|221.66|218.86|221.66|218.86|221.66|218.86|221.66|218.86|0
1648536980000|2022-03-29 06:56:20|221.71|218.91|221.77|218.97|221.77|218.97|221.71|218.91|0
1648536990000|2022-03-29 06:56:30|221.66|218.86|221.6|218.8|221.66|218.86|221.6|218.8|0
1648537000000|2022-03-29 06:56:40|221.55|218.75|221.55|218.75|221.55|218.75|221.55|218.75|0
1648537010000|2022-03-29 06:56:50|221.6|218.8|221.66|218.86|221.66|218.86|221.55|218.75|0
1648537020000|2022-03-29 06:57:00|221.55|218.75|221.43|218.63|221.55|218.75|221.43|218.63|0
1648537030000|2022-03-29 06:57:10|221.55|218.75|221.43|218.63|221.55|218.75|221.43|218.63|0
1648537060000|2022-03-29 06:57:40|221.32|218.52|221.43|218.63|221.43|218.63|221.32|218.52|0
1648537070000|2022-03-29 06:57:50|221.38|218.58|221.38|218.58|221.38|218.58|221.32|218.52|0
1648537080000|2022-03-29 06:58:00|221.32|218.52|221.32|218.52|221.32|218.52|221.32|218.52|0
1648537090000|2022-03-29 06:58:10|221.21|218.41|221.21|218.41|221.21|218.41|221.21|218.41|0
1648537100000|2022-03-29 06:58:20|221.32|218.52|221.32|218.52|221.32|218.52|221.26|218.46|0
1648537110000|2022-03-29 06:58:30|221.43|218.63|221.43|218.63|221.43|218.63|221.43|218.63|0
1648537120000|2022-03-29 06:58:40|221.54|218.74|221.66|218.86|221.66|218.86|221.54|218.74|0
1648537130000|2022-03-29 06:58:50|221.77|218.97|221.77|218.97|221.77|218.97|221.77|218.97|0
1648537140000|2022-03-29 06:59:00|221.88|219.08|221.88|219.08|221.88|219.08|221.88|219.08|0
1648537150000|2022-03-29 06:59:10|221.99|219.19|222.33|219.53|222.33|219.53|221.99|219.19|0
1648537160000|2022-03-29 06:59:20|222.44|219.64|222.88|220.08|222.88|220.08|222.44|219.64|0
1648537170000|2022-03-29 06:59:30|223|220.2|223.44|220.64|223.44|220.64|223|220.2|0
1648537180000|2022-03-29 06:59:40|223.33|220.53|222.88|220.08|223.33|220.53|222.88|220.08|0
1648537190000|2022-03-29 06:59:50|223|220.2|223.05|220.25|223.11|220.31|223|220.2|0
1648537200000|2022-03-29 07:00:00|222.88|220.08|222.94|220.14|223.11|220.31|222.77|219.97|0
1648537210000|2022-03-29 07:00:10|223|220.2|223|220.2|223.11|220.31|222.77|219.97|0
1648537220000|2022-03-29 07:00:20|222.83|220.03|222.88|220.08|222.88|220.08|222.77|219.97|0
1648537230000|2022-03-29 07:00:30|222.55|219.75|222.44|219.64|222.55|219.75|222.44|219.64|0
1648537240000|2022-03-29 07:00:40|222.55|219.75|222.44|219.64|222.55|219.75|222.33|219.53|0
1648537250000|2022-03-29 07:00:50|222.55|219.75|222.32|219.52|222.55|219.75|222.16|219.36|0
1648537260000|2022-03-29 07:01:00|222.21|219.41|221.88|219.08|222.32|219.52|221.88|219.08|0
1648537270000|2022-03-29 07:01:10|221.99|219.19|221.99|219.19|221.99|219.19|221.93|219.13|0
1648537280000|2022-03-29 07:01:20|221.88|219.08|221.77|218.97|221.88|219.08|221.77|218.97|0
1648537290000|2022-03-29 07:01:30|221.21|218.41|221.21|218.41|221.32|218.52|221.21|218.41|0
1648537300000|2022-03-29 07:01:40|221.1|218.3|221.32|218.52|221.32|218.52|221.1|218.3|0
1648537310000|2022-03-29 07:01:50|221.6|218.8|221.54|218.74|221.6|218.8|221.49|218.69|0
1648537320000|2022-03-29 07:02:00|221.43|218.63|221.15|218.35|221.43|218.63|221.15|218.35|0
1648537330000|2022-03-29 07:02:10|221.21|218.41|221.32|218.52|221.43|218.63|221.21|218.41|0
1648537340000|2022-03-29 07:02:20|221.43|218.63|221.1|218.3|221.43|218.63|221.1|218.3|0
1648537350000|2022-03-29 07:02:30|221.15|218.35|221.1|218.3|221.26|218.46|221.1|218.3|0
1648537370000|2022-03-29 07:02:50|220.99|218.19|221.15|218.35|221.15|218.35|220.87|218.07|0
1648537380000|2022-03-29 07:03:00|221.21|218.41|220.99|218.19|221.21|218.41|220.99|218.19|0
1648537390000|2022-03-29 07:03:10|220.76|217.96|220.87|218.07|220.87|218.07|220.76|217.96|0
1648537400000|2022-03-29 07:03:20|220.76|217.96|220.87|218.07|220.87|218.07|220.76|217.96|0
1648537410000|2022-03-29 07:03:30|220.99|218.19|221.21|218.41|221.21|218.41|220.99|218.19|0
1648537420000|2022-03-29 07:03:40|221.32|218.52|221.21|218.41|221.32|218.52|221.1|218.3|0
1648537430000|2022-03-29 07:03:50|221.26|218.46|221.21|218.41|221.26|218.46|221.21|218.41|0
1648537440000|2022-03-29 07:04:00|221.1|218.3|221.15|218.35|221.15|218.35|221.1|218.3|0
1648537450000|2022-03-29 07:04:10|221.32|218.52|221.32|218.52|221.32|218.52|221.21|218.41|0
1648537460000|2022-03-29 07:04:20|221.21|218.41|221.21|218.41|221.21|218.41|221.21|218.41|0
1648537470000|2022-03-29 07:04:30|221.1|218.3|221.21|218.41|221.21|218.41|221.1|218.3|0
1648537480000|2022-03-29 07:04:40|221.15|218.35|221.15|218.35|221.21|218.41|221.15|218.35|0
1648537490000|2022-03-29 07:04:50|221.1|218.3|221.15|218.35|221.15|218.35|221.1|218.3|0
1648537500000|2022-03-29 07:05:00|220.9|218.5|220.45|218.05|220.9|218.5|220.34|217.94|0
1648537510000|2022-03-29 07:05:10|220.23|217.83|220.23|217.83|220.23|217.83|220.06|217.66|0
1648537520000|2022-03-29 07:05:20|220.34|217.94|220.28|217.88|220.39|217.99|220.28|217.88|0
1648537530000|2022-03-29 07:05:30|220.23|217.83|220.45|218.05|220.45|218.05|220.23|217.83|0
1648537540000|2022-03-29 07:05:40|220.34|217.94|220.34|217.94|220.45|218.05|220.34|217.94|0
1648537550000|2022-03-29 07:05:50|220.12|217.72|220.34|217.94|220.34|217.94|220.12|217.72|0
1648537560000|2022-03-29 07:06:00|220.23|217.83|219.95|217.55|220.23|217.83|219.9|217.5|0
1648537570000|2022-03-29 07:06:10|220.12|217.72|220.12|217.72|220.12|217.72|220.01|217.61|0
1648537580000|2022-03-29 07:06:20|220.17|217.77|220.28|217.88|220.28|217.88|220.17|217.77|0
1648537590000|2022-03-29 07:06:30|220.23|217.83|220.23|217.83|220.23|217.83|220.17|217.77|0
1648537600000|2022-03-29 07:06:40|220.28|217.88|220.17|217.77|220.28|217.88|220.12|217.72|0
1648537610000|2022-03-29 07:06:50|220.23|217.83|220.12|217.72|220.28|217.88|220.12|217.72|0
1648537620000|2022-03-29 07:07:00|220.23|217.83|220.23|217.83|220.34|217.94|220.23|217.83|0
1648537630000|2022-03-29 07:07:10|220.06|217.66|220.23|217.83|220.23|217.83|220.06|217.66|0
1648537640000|2022-03-29 07:07:20|220.28|217.88|220.28|217.88|220.34|217.94|220.28|217.88|0
1648537650000|2022-03-29 07:07:30|220.23|217.83|220.01|217.61|220.23|217.83|220.01|217.61|0
1648537660000|2022-03-29 07:07:40|220.06|217.66|220.12|217.72|220.12|217.72|220.01|217.61|0
1648537670000|2022-03-29 07:07:50|220.23|217.83|220.23|217.83|220.23|217.83|220.23|217.83|0
1648537680000|2022-03-29 07:08:00|220.17|217.77|220.12|217.72|220.17|217.77|220.12|217.72|0
1648537690000|2022-03-29 07:08:10|220.17|217.77|220.01|217.61|220.17|217.77|220.01|217.61|0
1648537700000|2022-03-29 07:08:20|219.89|217.49|219.89|217.49|219.89|217.49|219.89|217.49|0
1648537710000|2022-03-29 07:08:30|219.67|217.27|219.78|217.38|219.78|217.38|219.67|217.27|0
1648537720000|2022-03-29 07:08:40|219.56|217.16|219.45|217.05|219.56|217.16|219.34|216.94|0
1648537730000|2022-03-29 07:08:50|219.61|217.21|219.61|217.21|219.61|217.21|219.45|217.05|0
1648537740000|2022-03-29 07:09:00|219.67|217.27|219.45|217.05|219.67|217.27|219.45|217.05|0
1648537750000|2022-03-29 07:09:10|219.56|217.16|219.34|216.94|219.56|217.16|219.23|216.83|0
1648537760000|2022-03-29 07:09:20|219.56|217.16|219.45|217.05|219.56|217.16|219.39|216.99|0
1648537770000|2022-03-29 07:09:30|219.34|216.94|218.9|216.5|219.34|216.94|218.9|216.5|0
1648537780000|2022-03-29 07:09:40|219.12|216.72|219.06|216.66|219.12|216.72|219.06|216.66|0
1648537790000|2022-03-29 07:09:50|219.01|216.61|218.95|216.55|219.12|216.72|218.95|216.55|0
1648537800000|2022-03-29 07:10:00|218.9|216.5|218.9|216.5|218.95|216.55|218.9|216.5|0
1648537810000|2022-03-29 07:10:10|218.78|216.38|218.78|216.38|218.78|216.38|218.78|216.38|0
1648537820000|2022-03-29 07:10:20|218.9|216.5|218.9|216.5|218.9|216.5|218.9|216.5|0
1648537830000|2022-03-29 07:10:30|219.01|216.61|218.84|216.44|219.01|216.61|218.84|216.44|0
1648537840000|2022-03-29 07:10:40|218.9|216.5|218.51|216.11|218.9|216.5|218.51|216.11|0
1648537850000|2022-03-29 07:10:50|218.73|216.33|218.9|216.5|218.9|216.5|218.67|216.27|0
1648537860000|2022-03-29 07:11:00|218.95|216.55|218.78|216.38|218.95|216.55|218.67|216.27|0
1648537870000|2022-03-29 07:11:10|218.9|216.5|219.23|216.83|219.23|216.83|218.9|216.5|0
1648537880000|2022-03-29 07:11:20|219.17|216.77|219.23|216.83|219.23|216.83|219.17|216.77|0
1648537890000|2022-03-29 07:11:30|219.01|216.61|219.01|216.61|219.12|216.72|219.01|216.61|0
1648537900000|2022-03-29 07:11:40|218.95|216.55|218.78|216.38|218.95|216.55|218.78|216.38|0
1648537910000|2022-03-29 07:11:50|218.89|216.49|218.89|216.49|218.89|216.49|218.89|216.49|0
1648537920000|2022-03-29 07:12:00|219.01|216.61|219.12|216.72|219.12|216.72|219.01|216.61|0
1648537930000|2022-03-29 07:12:10|219.23|216.83|219.23|216.83|219.23|216.83|219.23|216.83|0
1648537940000|2022-03-29 07:12:20|219.28|216.88|219.34|216.94|219.34|216.94|219.28|216.88|0
1648537950000|2022-03-29 07:12:30|219.39|216.99|219.23|216.83|219.39|216.99|219.23|216.83|0
1648537960000|2022-03-29 07:12:40|219.28|216.88|219.34|216.94|219.34|216.94|219.23|216.83|0
1648537970000|2022-03-29 07:12:50|219.28|216.88|219.5|217.1|219.5|217.1|219.28|216.88|0
1648537980000|2022-03-29 07:13:00|219.56|217.16|219.67|217.27|219.67|217.27|219.56|217.16|0
1648537990000|2022-03-29 07:13:10|219.56|217.16|220|217.6|220|217.6|219.56|217.16|0
1648538000000|2022-03-29 07:13:20|220.06|217.66|220.23|217.83|220.23|217.83|220.06|217.66|0
1648538010000|2022-03-29 07:13:30|220.17|217.77|220.23|217.83|220.23|217.83|220.17|217.77|0
1648538020000|2022-03-29 07:13:40|220.28|217.88|220.11|217.71|220.28|217.88|220.11|217.71|0
1648538030000|2022-03-29 07:13:50|220.23|217.83|220.23|217.83|220.23|217.83|220.23|217.83|0
1648538040000|2022-03-29 07:14:00|220.28|217.88|220.5|218.1|220.56|218.16|220.28|217.88|0
1648538050000|2022-03-29 07:14:10|220.45|218.05|220|217.6|220.45|218.05|220|217.6|0
1648538060000|2022-03-29 07:14:20|219.78|217.38|219.89|217.49|219.89|217.49|219.78|217.38|0
1648538070000|2022-03-29 07:14:30|220|217.6|220.06|217.66|220.06|217.66|220|217.6|0
1648538080000|2022-03-29 07:14:40|220.11|217.71|219.95|217.55|220.11|217.71|219.95|217.55|0
1648538090000|2022-03-29 07:14:50|219.89|217.49|219.72|217.32|219.89|217.49|219.72|217.32|0
1648538100000|2022-03-29 07:15:00|219.67|217.27|219.56|217.16|219.67|217.27|219.56|217.16|0
1648538110000|2022-03-29 07:15:10|219.5|217.1|219.78|217.38|219.78|217.38|219.5|217.1|0
1648538120000|2022-03-29 07:15:20|219.89|217.49|220|217.6|220|217.6|219.89|217.49|0
1648538130000|2022-03-29 07:15:30|219.94|217.54|220|217.6|220|217.6|219.94|217.54|0
1648538140000|2022-03-29 07:15:40|219.89|217.49|220|217.6|220|217.6|219.89|217.49|0
1648538150000|2022-03-29 07:15:50|219.94|217.54|219.89|217.49|219.94|217.54|219.89|217.49|0
1648538160000|2022-03-29 07:16:00|219.83|217.43|220|217.6|220|217.6|219.78|217.38|0
1648538170000|2022-03-29 07:16:10|220.11|217.71|220.11|217.71|220.22|217.82|220.11|217.71|0
1648538190000|2022-03-29 07:16:30|220.22|217.82|220|217.6|220.22|217.82|220|217.6|0
1648538200000|2022-03-29 07:16:40|219.94|217.54|220|217.6|220|217.6|219.94|217.54|0
1648538210000|2022-03-29 07:16:50|219.94|217.54|219.89|217.49|220|217.6|219.89|217.49|0
1648538220000|2022-03-29 07:17:00|220|217.6|220|217.6|220|217.6|219.94|217.54|0
1648538230000|2022-03-29 07:17:10|219.94|217.54|219.89|217.49|219.94|217.54|219.89|217.49|0
1648538240000|2022-03-29 07:17:20|220|217.6|220|217.6|220|217.6|219.89|217.49|0
1648538250000|2022-03-29 07:17:30|219.94|217.54|219.94|217.54|219.94|217.54|219.94|217.54|0
1648538260000|2022-03-29 07:17:40|219.89|217.49|220|217.6|220|217.6|219.78|217.38|0
1648538280000|2022-03-29 07:18:00|220.22|217.82|220.22|217.82|220.22|217.82|220.22|217.82|0
1648538290000|2022-03-29 07:18:10|220.34|217.94|220.56|218.16|220.56|218.16|220.34|217.94|0
1648538300000|2022-03-29 07:18:20|220.5|218.1|220.45|218.05|220.5|218.1|220.39|217.99|0
1648538310000|2022-03-29 07:18:30|220.39|217.99|220|217.6|220.39|217.99|220|217.6|0
1648538320000|2022-03-29 07:18:40|220.11|217.71|220.11|217.71|220.11|217.71|220.11|217.71|0
1648538330000|2022-03-29 07:18:50|220.22|217.82|220|217.6|220.22|217.82|220|217.6|0
1648538350000|2022-03-29 07:19:10|219.89|217.49|219.78|217.38|219.89|217.49|219.78|217.38|0
1648538360000|2022-03-29 07:19:20|219.83|217.43|219.83|217.43|219.89|217.49|219.78|217.38|0
1648538370000|2022-03-29 07:19:30|219.78|217.38|219.89|217.49|219.89|217.49|219.72|217.32|0
1648538380000|2022-03-29 07:19:40|220.05|217.65|220.11|217.71|220.11|217.71|220.05|217.65|0
1648538390000|2022-03-29 07:19:50|220.17|217.77|220.17|217.77|220.22|217.82|220.17|217.77|0
1648538400000|2022-03-29 07:20:00|220.11|217.71|220.45|218.05|220.45|218.05|220.11|217.71|0
1648538410000|2022-03-29 07:20:10|220.56|218.16|220.67|218.27|220.67|218.27|220.5|218.1|0
1648538420000|2022-03-29 07:20:20|220.78|218.38|220.67|218.27|220.78|218.38|220.61|218.21|0
1648538430000|2022-03-29 07:20:30|220.78|218.38|220.72|218.32|220.78|218.38|220.72|218.32|0
1648538440000|2022-03-29 07:20:40|220.67|218.27|220.78|218.38|220.78|218.38|220.67|218.27|0
1648538450000|2022-03-29 07:20:50|220.89|218.49|220.89|218.49|220.89|218.49|220.89|218.49|0
1648538460000|2022-03-29 07:21:00|221.45|219.05|221.45|219.05|221.45|219.05|221.45|219.05|0
1648538470000|2022-03-29 07:21:10|221.56|219.16|221.56|219.16|221.56|219.16|221.56|219.16|0
1648538480000|2022-03-29 07:21:20|221.67|219.27|221.67|219.27|221.78|219.38|221.67|219.27|0
1648538490000|2022-03-29 07:21:30|221.72|219.32|221.78|219.38|221.78|219.38|221.72|219.32|0
1648538500000|2022-03-29 07:21:40|221.84|219.44|222.01|219.61|222.01|219.61|221.78|219.38|0
1648538510000|2022-03-29 07:21:50|221.89|219.49|221.78|219.38|221.89|219.49|221.78|219.38|0
1648538520000|2022-03-29 07:22:00|222.01|219.61|222.12|219.72|222.12|219.72|222.01|219.61|0
1648538530000|2022-03-29 07:22:10|222.01|219.61|221.89|219.49|222.01|219.61|221.84|219.44|0
1648538540000|2022-03-29 07:22:20|221.78|219.38|222.01|219.61|222.06|219.66|221.78|219.38|0
1648538550000|2022-03-29 07:22:30|222.12|219.72|221.89|219.49|222.12|219.72|221.78|219.38|0
1648538560000|2022-03-29 07:22:40|222.12|219.72|222.12|219.72|222.12|219.72|222.12|219.72|0
1648538570000|2022-03-29 07:22:50|222|219.6|222|219.6|222.12|219.72|222|219.6|0
1648538580000|2022-03-29 07:23:00|222.12|219.72|222.56|220.16|222.56|220.16|222.12|219.72|0
1648538590000|2022-03-29 07:23:10|222.9|220.5|222.9|220.5|222.9|220.5|222.9|220.5|0
1648538600000|2022-03-29 07:23:20|223.24|220.84|223.12|220.72|223.24|220.84|223.12|220.72|0
1648538610000|2022-03-29 07:23:30|223.18|220.78|223.18|220.78|223.18|220.78|223.18|220.78|0
1648538620000|2022-03-29 07:23:40|223.12|220.72|223.35|220.95|223.35|220.95|223.12|220.72|0
1648538630000|2022-03-29 07:23:50|223.46|221.06|223.91|221.51|223.91|221.51|223.46|221.06|0
1648538640000|2022-03-29 07:24:00|224.07|221.67|223.91|221.51|224.07|221.67|223.91|221.51|0
1648538650000|2022-03-29 07:24:10|224.13|221.73|223.57|221.17|224.13|221.73|223.57|221.17|0
1648538660000|2022-03-29 07:24:20|223.51|221.11|223.35|220.95|223.51|221.11|223.35|220.95|0
1648538670000|2022-03-29 07:24:30|223.12|220.72|222.9|220.5|223.12|220.72|222.9|220.5|0
1648538680000|2022-03-29 07:24:40|223.01|220.61|222.84|220.44|223.01|220.61|222.84|220.44|0
1648538690000|2022-03-29 07:24:50|222.95|220.55|222.9|220.5|222.95|220.55|222.9|220.5|0
1648538700000|2022-03-29 07:25:00|222.95|220.55|222.9|220.5|223.23|220.83|222.9|220.5|0
1648538710000|2022-03-29 07:25:10|222.95|220.55|222.95|220.55|223.01|220.61|222.9|220.5|0
1648538720000|2022-03-29 07:25:20|223.12|220.72|223.12|220.72|223.12|220.72|223.01|220.61|0
1648538740000|2022-03-29 07:25:40|223.06|220.66|223.12|220.72|223.12|220.72|223.06|220.66|0
1648538750000|2022-03-29 07:25:50|223.23|220.83|223.23|220.83|223.23|220.83|223.12|220.72|0
1648538760000|2022-03-29 07:26:00|223.74|221.34|223.8|221.4|223.91|221.51|223.74|221.34|0
1648538770000|2022-03-29 07:26:10|223.68|221.28|223.8|221.4|223.8|221.4|223.68|221.28|0
1648538780000|2022-03-29 07:26:20|223.62|221.22|223.85|221.45|223.85|221.45|223.62|221.22|0
1648538790000|2022-03-29 07:26:30|223.96|221.56|224.02|221.62|224.02|221.62|223.96|221.56|0
1648538800000|2022-03-29 07:26:40|224.13|221.73|224.13|221.73|224.24|221.84|224.13|221.73|0
1648538810000|2022-03-29 07:26:50|224.07|221.67|224.24|221.84|224.24|221.84|224.07|221.67|0
1648538820000|2022-03-29 07:27:00|224.13|221.73|224.24|221.84|224.24|221.84|224.13|221.73|0
1648538830000|2022-03-29 07:27:10|224.3|221.9|224.13|221.73|224.3|221.9|224.13|221.73|0
1648538840000|2022-03-29 07:27:20|224.19|221.79|224.13|221.73|224.19|221.79|224.13|221.73|0
1648538850000|2022-03-29 07:27:30|224.07|221.67|223.96|221.56|224.07|221.67|223.96|221.56|0
1648538860000|2022-03-29 07:27:40|223.79|221.39|223.68|221.28|223.85|221.45|223.68|221.28|0
1648538870000|2022-03-29 07:27:50|223.62|221.22|223.91|221.51|223.91|221.51|223.62|221.22|0
1648538880000|2022-03-29 07:28:00|223.79|221.39|223.68|221.28|223.79|221.39|223.68|221.28|0
1648538890000|2022-03-29 07:28:10|223.57|221.17|223.57|221.17|223.57|221.17|223.57|221.17|0
1648538900000|2022-03-29 07:28:20|223.68|221.28|223.91|221.51|223.91|221.51|223.68|221.28|0
1648538910000|2022-03-29 07:28:30|223.79|221.39|224.02|221.62|224.02|221.62|223.79|221.39|0
1648538920000|2022-03-29 07:28:40|223.79|221.39|223.4|221|223.79|221.39|223.4|221|0
1648538930000|2022-03-29 07:28:50|223.35|220.95|223.57|221.17|223.68|221.28|223.35|220.95|0
1648538940000|2022-03-29 07:29:00|223.68|221.28|223.79|221.39|223.91|221.51|223.68|221.28|0
1648538950000|2022-03-29 07:29:10|223.68|221.28|223.68|221.28|223.68|221.28|223.62|221.22|0
1648538960000|2022-03-29 07:29:20|223.57|221.17|223.46|221.06|223.57|221.17|223.46|221.06|0
1648538970000|2022-03-29 07:29:30|223.35|220.95|223.46|221.06|223.46|221.06|223.23|220.83|0
1648538980000|2022-03-29 07:29:40|223.57|221.17|223.68|221.28|223.68|221.28|223.57|221.17|0
1648538990000|2022-03-29 07:29:50|223.62|221.22|223.46|221.06|223.62|221.22|223.46|221.06|0
1648539000000|2022-03-29 07:30:00|223.57|221.17|223.01|220.61|223.68|221.28|223.01|220.61|0
1648539010000|2022-03-29 07:30:10|223.06|220.66|223.01|220.61|223.23|220.83|223.01|220.61|0
1648539020000|2022-03-29 07:30:20|222.9|220.5|223.06|220.66|223.23|220.83|222.9|220.5|0
1648539030000|2022-03-29 07:30:30|222.95|220.55|223.23|220.83|223.23|220.83|222.95|220.55|0
1648539040000|2022-03-29 07:30:40|223.29|220.89|223.29|220.89|223.29|220.89|223.29|220.89|0
1648539050000|2022-03-29 07:30:50|223.23|220.83|223.12|220.72|223.23|220.83|223.01|220.61|0
1648539060000|2022-03-29 07:31:00|223.01|220.61|222.9|220.5|223.01|220.61|222.9|220.5|0
1648539070000|2022-03-29 07:31:10|222.84|220.44|222.73|220.33|222.9|220.5|222.73|220.33|0
1648539080000|2022-03-29 07:31:20|222.67|220.27|222.67|220.27|222.73|220.33|222.61|220.21|0
1648539090000|2022-03-29 07:31:30|222.9|220.5|223.12|220.72|223.12|220.72|222.9|220.5|0
1648539100000|2022-03-29 07:31:40|223.01|220.61|223.23|220.83|223.23|220.83|223.01|220.61|0
1648539110000|2022-03-29 07:31:50|222.9|220.5|222.9|220.5|222.95|220.55|222.84|220.44|0
1648539120000|2022-03-29 07:32:00|222.95|220.55|223.01|220.61|223.06|220.66|222.95|220.55|0
1648539130000|2022-03-29 07:32:10|222.9|220.5|222.9|220.5|222.95|220.55|222.84|220.44|0
1648539140000|2022-03-29 07:32:20|222.95|220.55|222.95|220.55|223.01|220.61|222.9|220.5|0
1648539150000|2022-03-29 07:32:30|222.84|220.44|222.78|220.38|222.84|220.44|222.78|220.38|0
1648539160000|2022-03-29 07:32:40|222.9|220.5|222.84|220.44|222.9|220.5|222.73|220.33|0
1648539170000|2022-03-29 07:32:50|223.01|220.61|223.12|220.72|223.12|220.72|222.95|220.55|0
1648539180000|2022-03-29 07:33:00|223.23|220.83|223.23|220.83|223.23|220.83|223.12|220.72|0
1648539190000|2022-03-29 07:33:10|223.12|220.72|222.9|220.5|223.12|220.72|222.9|220.5|0
1648539200000|2022-03-29 07:33:20|222.84|220.44|222.9|220.5|222.9|220.5|222.84|220.44|0
1648539210000|2022-03-29 07:33:30|222.22|219.82|222.22|219.82|222.22|219.82|222.17|219.77|0
1648539220000|2022-03-29 07:33:40|222.11|219.71|222.17|219.77|222.22|219.82|222.11|219.71|0
1648539230000|2022-03-29 07:33:50|222.22|219.82|222.22|219.82|222.22|219.82|222.17|219.77|0
1648539240000|2022-03-29 07:34:00|222.17|219.77|222.17|219.77|222.22|219.82|222.17|219.77|0
1648539250000|2022-03-29 07:34:10|222.11|219.71|222.11|219.71|222.22|219.82|222.11|219.71|0
1648539260000|2022-03-29 07:34:20|222.05|219.65|222.22|219.82|222.22|219.82|222.05|219.65|0
1648539270000|2022-03-29 07:34:30|222.11|219.71|222.11|219.71|222.22|219.82|222.11|219.71|0
1648539280000|2022-03-29 07:34:40|222|219.6|222|219.6|222.11|219.71|222|219.6|0
1648539290000|2022-03-29 07:34:50|222.11|219.71|222|219.6|222.11|219.71|221.94|219.54|0
1648539300000|2022-03-29 07:35:00|222.05|219.65|222|219.6|222.11|219.71|222|219.6|0
1648539310000|2022-03-29 07:35:10|221.89|219.49|221.78|219.38|221.89|219.49|221.67|219.27|0
1648539320000|2022-03-29 07:35:20|221.83|219.43|222|219.6|222.11|219.71|221.83|219.43|0
1648539330000|2022-03-29 07:35:30|222.11|219.71|222.22|219.82|222.22|219.82|222.11|219.71|0
1648539340000|2022-03-29 07:35:40|222.11|219.71|222.11|219.71|222.22|219.82|222.11|219.71|0
1648539350000|2022-03-29 07:35:50|222.17|219.77|222.22|219.82|222.22|219.82|222.17|219.77|0
1648539360000|2022-03-29 07:36:00|222.05|219.65|222.05|219.65|222.11|219.71|222.05|219.65|0
1648539370000|2022-03-29 07:36:10|222.11|219.71|222.05|219.65|222.11|219.71|222.05|219.65|0
1648539380000|2022-03-29 07:36:20|222.11|219.71|222.11|219.71|222.11|219.71|222.11|219.71|0
1648539390000|2022-03-29 07:36:30|221.89|219.49|221.66|219.26|221.89|219.49|221.66|219.26|0
1648539400000|2022-03-29 07:36:40|221.78|219.38|221.78|219.38|221.78|219.38|221.72|219.32|0
1648539410000|2022-03-29 07:36:50|221.66|219.26|221.72|219.32|221.72|219.32|221.66|219.26|0
1648539420000|2022-03-29 07:37:00|221.66|219.26|221.89|219.49|221.89|219.49|221.66|219.26|0
1648539430000|2022-03-29 07:37:10|221.83|219.43|221.83|219.43|221.83|219.43|221.83|219.43|0
1648539440000|2022-03-29 07:37:20|221.89|219.49|222.11|219.71|222.11|219.71|221.89|219.49|0
1648539450000|2022-03-29 07:37:30|222.16|219.76|222.05|219.65|222.16|219.76|222.05|219.65|0
1648539460000|2022-03-29 07:37:40|222.11|219.71|222.05|219.65|222.11|219.71|222.05|219.65|0
1648539470000|2022-03-29 07:37:50|222.11|219.71|222.05|219.65|222.11|219.71|222|219.6|0
1648539480000|2022-03-29 07:38:00|222.16|219.76|222.05|219.65|222.16|219.76|222.05|219.65|0
1648539490000|2022-03-29 07:38:10|222|219.6|222.11|219.71|222.11|219.71|222|219.6|0
1648539500000|2022-03-29 07:38:20|222.05|219.65|222.11|219.71|222.11|219.71|222.05|219.65|0
1648539510000|2022-03-29 07:38:30|222.33|219.93|222.33|219.93|222.39|219.99|222.28|219.88|0
1648539520000|2022-03-29 07:38:40|222.28|219.88|222.33|219.93|222.33|219.93|222.28|219.88|0
1648539530000|2022-03-29 07:38:50|222.28|219.88|222.33|219.93|222.33|219.93|222.28|219.88|0
1648539540000|2022-03-29 07:39:00|222.28|219.88|222.22|219.82|222.28|219.88|222.16|219.76|0
1648539550000|2022-03-29 07:39:10|222.28|219.88|222.33|219.93|222.33|219.93|222.22|219.82|0
1648539560000|2022-03-29 07:39:20|222.22|219.82|222.33|219.93|222.33|219.93|222.16|219.76|0
1648539570000|2022-03-29 07:39:30|222.16|219.76|222.16|219.76|222.22|219.82|222.16|219.76|0
1648539580000|2022-03-29 07:39:40|222.22|219.82|222.05|219.65|222.22|219.82|222|219.6|0
1648539590000|2022-03-29 07:39:50|222.11|219.71|222.22|219.82|222.22|219.82|222.11|219.71|0
1648539600000|2022-03-29 07:40:00|222.16|219.76|222.11|219.71|222.16|219.76|222.11|219.71|0
1648539610000|2022-03-29 07:40:10|222.16|219.76|221.22|218.82|222.16|219.76|221.22|218.82|0
1648539620000|2022-03-29 07:40:20|221.33|218.93|221.55|219.15|221.55|219.15|221.33|218.93|0
1648539630000|2022-03-29 07:40:30|221.44|219.04|221.38|218.98|221.44|219.04|221.33|218.93|0
1648539640000|2022-03-29 07:40:40|221.33|218.93|221.55|219.15|221.55|219.15|221.27|218.87|0
1648539650000|2022-03-29 07:40:50|221.44|219.04|221.66|219.26|221.66|219.26|221.44|219.04|0
1648539660000|2022-03-29 07:41:00|221.61|219.21|221.72|219.32|221.77|219.37|221.61|219.21|0
1648539670000|2022-03-29 07:41:10|221.55|219.15|221.61|219.21|221.61|219.21|221.55|219.15|0
1648539680000|2022-03-29 07:41:20|221.72|219.32|221.66|219.26|221.72|219.32|221.66|219.26|0
1648539690000|2022-03-29 07:41:30|221.77|219.37|221.6|219.2|221.77|219.37|221.6|219.2|0
1648539700000|2022-03-29 07:41:40|221.66|219.26|221.66|219.26|221.66|219.26|221.6|219.2|0
1648539710000|2022-03-29 07:41:50|221.72|219.32|221.77|219.37|221.77|219.37|221.72|219.32|0
1648539720000|2022-03-29 07:42:00|221.94|219.54|221.94|219.54|221.94|219.54|221.89|219.49|0
1648539730000|2022-03-29 07:42:10|221.89|219.49|221.77|219.37|221.89|219.49|221.77|219.37|0
1648539740000|2022-03-29 07:42:20|221.66|219.26|221.66|219.26|221.77|219.37|221.66|219.26|0
1648539750000|2022-03-29 07:42:30|221.77|219.37|221.72|219.32|221.77|219.37|221.72|219.32|0
1648539760000|2022-03-29 07:42:40|221.77|219.37|221.66|219.26|221.77|219.37|221.66|219.26|0
1648539770000|2022-03-29 07:42:50|221.6|219.2|221.55|219.15|221.66|219.26|221.55|219.15|0
1648539780000|2022-03-29 07:43:00|221.66|219.26|221.66|219.26|221.66|219.26|221.6|219.2|0
1648539790000|2022-03-29 07:43:10|221.77|219.37|221.77|219.37|221.77|219.37|221.77|219.37|0
1648539800000|2022-03-29 07:43:20|221.72|219.32|221.66|219.26|221.72|219.32|221.66|219.26|0
1648539810000|2022-03-29 07:43:30|221.77|219.37|221.77|219.37|221.83|219.43|221.77|219.37|0
1648539820000|2022-03-29 07:43:40|221.83|219.43|221.83|219.43|221.83|219.43|221.77|219.37|0
1648539830000|2022-03-29 07:43:50|221.77|219.37|221.66|219.26|221.77|219.37|221.66|219.26|0
1648539840000|2022-03-29 07:44:00|221.72|219.32|221.55|219.15|221.72|219.32|221.55|219.15|0
1648539850000|2022-03-29 07:44:10|221.6|219.2|221.55|219.15|221.66|219.26|221.55|219.15|0
1648539860000|2022-03-29 07:44:20|221.66|219.26|221.83|219.43|221.83|219.43|221.66|219.26|0
1648539870000|2022-03-29 07:44:30|221.77|219.37|221.89|219.49|221.89|219.49|221.77|219.37|0
1648539880000|2022-03-29 07:44:40|221.77|219.37|221.89|219.49|221.89|219.49|221.77|219.37|0
1648539890000|2022-03-29 07:44:50|221.88|219.48|221.77|219.37|222|219.6|221.77|219.37|0
1648539900000|2022-03-29 07:45:00|221.72|219.32|221.66|219.26|221.72|219.32|221.6|219.2|0
1648539910000|2022-03-29 07:45:10|221.55|219.15|221.66|219.26|221.66|219.26|221.55|219.15|0
1648539920000|2022-03-29 07:45:20|221.55|219.15|221.77|219.37|221.77|219.37|221.55|219.15|0
1648539930000|2022-03-29 07:45:30|221.88|219.48|221.83|219.43|221.88|219.48|221.83|219.43|0
1648539940000|2022-03-29 07:45:40|221.94|219.54|221.88|219.48|221.94|219.54|221.88|219.48|0
1648539950000|2022-03-29 07:45:50|221.83|219.43|221.83|219.43|221.88|219.48|221.77|219.37|0
1648539960000|2022-03-29 07:46:00|221.77|219.37|221.77|219.37|221.77|219.37|221.77|219.37|0
1648539970000|2022-03-29 07:46:10|221.88|219.48|221.88|219.48|221.88|219.48|221.88|219.48|0
1648539980000|2022-03-29 07:46:20|221.94|219.54|221.88|219.48|221.94|219.54|221.88|219.48|0
1648539990000|2022-03-29 07:46:30|221.83|219.43|221.77|219.37|221.83|219.43|221.77|219.37|0
1648540000000|2022-03-29 07:46:40|221.66|219.26|221.71|219.31|221.71|219.31|221.66|219.26|0
1648540010000|2022-03-29 07:46:50|221.66|219.26|221.71|219.31|221.71|219.31|221.66|219.26|0
1648540020000|2022-03-29 07:47:00|221.6|219.2|221.33|218.93|221.6|219.2|221.33|218.93|0
1648540030000|2022-03-29 07:47:10|221.05|218.65|221.1|218.7|221.1|218.7|221.05|218.65|0
1648540040000|2022-03-29 07:47:20|221.21|218.81|221.21|218.81|221.21|218.81|221.21|218.81|0
1648540050000|2022-03-29 07:47:30|221.33|218.93|221.44|219.04|221.44|219.04|221.33|218.93|0
1648540060000|2022-03-29 07:47:40|221.55|219.15|221.38|218.98|221.55|219.15|221.38|218.98|0
1648540070000|2022-03-29 07:47:50|221.44|219.04|221.44|219.04|221.44|219.04|221.44|219.04|0
1648540080000|2022-03-29 07:48:00|221.38|218.98|221.55|219.15|221.55|219.15|221.38|218.98|0
1648540090000|2022-03-29 07:48:10|221.44|219.04|221.55|219.15|221.55|219.15|221.44|219.04|0
1648540100000|2022-03-29 07:48:20|221.44|219.04|221.44|219.04|221.44|219.04|221.44|219.04|0
1648540110000|2022-03-29 07:48:30|221.55|219.15|221.55|219.15|221.55|219.15|221.55|219.15|0
1648540120000|2022-03-29 07:48:40|221.6|219.2|221.6|219.2|221.6|219.2|221.6|219.2|0
1648540130000|2022-03-29 07:48:50|221.66|219.26|221.77|219.37|221.77|219.37|221.66|219.26|0
1648540140000|2022-03-29 07:49:00|221.83|219.43|221.55|219.15|221.83|219.43|221.55|219.15|0
1648540150000|2022-03-29 07:49:10|221.6|219.2|221.55|219.15|221.6|219.2|221.55|219.15|0
1648540160000|2022-03-29 07:49:20|221.49|219.09|221.55|219.15|221.55|219.15|221.49|219.09|0
1648540180000|2022-03-29 07:49:40|221.6|219.2|221.55|219.15|221.66|219.26|221.55|219.15|0
1648540190000|2022-03-29 07:49:50|221.66|219.26|221.77|219.37|221.77|219.37|221.66|219.26|0
1648540200000|2022-03-29 07:50:00|221.71|219.31|221.77|219.37|221.82|219.42|221.55|219.15|0
1648540210000|2022-03-29 07:50:10|221.88|219.48|221.99|219.59|221.99|219.59|221.88|219.48|0
1648540220000|2022-03-29 07:50:20|222.11|219.71|222.11|219.71|222.16|219.76|222.11|219.71|0
1648540230000|2022-03-29 07:50:30|221.99|219.59|221.99|219.59|221.99|219.59|221.99|219.59|0
1648540240000|2022-03-29 07:50:40|221.94|219.54|221.82|219.42|221.94|219.54|221.82|219.42|0
1648540250000|2022-03-29 07:50:50|221.66|219.26|221.66|219.26|221.66|219.26|221.66|219.26|0
1648540260000|2022-03-29 07:51:00|221.77|219.37|221.88|219.48|221.88|219.48|221.77|219.37|0
1648540270000|2022-03-29 07:51:10|221.82|219.42|221.71|219.31|221.82|219.42|221.71|219.31|0
1648540280000|2022-03-29 07:51:20|221.66|219.26|221.77|219.37|221.77|219.37|221.66|219.26|0
1648540300000|2022-03-29 07:51:40|221.71|219.31|221.66|219.26|221.71|219.31|221.66|219.26|0
1648540310000|2022-03-29 07:51:50|221.44|219.04|221.44|219.04|221.44|219.04|221.32|218.92|0
1648540320000|2022-03-29 07:52:00|221.38|218.98|221.21|218.81|221.38|218.98|221.21|218.81|0
1648540330000|2022-03-29 07:52:10|221.1|218.7|221.21|218.81|221.21|218.81|221.1|218.7|0
1648540340000|2022-03-29 07:52:20|221.32|218.92|221.49|219.09|221.55|219.15|221.32|218.92|0
1648540350000|2022-03-29 07:52:30|221.55|219.15|221.49|219.09|221.55|219.15|221.44|219.04|0
1648540360000|2022-03-29 07:52:40|221.44|219.04|221.77|219.37|221.77|219.37|221.44|219.04|0
1648540370000|2022-03-29 07:52:50|221.88|219.48|221.88|219.48|221.88|219.48|221.88|219.48|0
1648540390000|2022-03-29 07:53:10|221.77|219.37|221.21|218.81|221.77|219.37|221.21|218.81|0
1648540400000|2022-03-29 07:53:20|221.32|218.92|221.44|219.04|221.44|219.04|221.32|218.92|0
1648540410000|2022-03-29 07:53:30|221.32|218.92|221.32|218.92|221.44|219.04|221.27|218.87|0
1648540420000|2022-03-29 07:53:40|221.21|218.81|221.32|218.92|221.32|218.92|221.21|218.81|0
1648540430000|2022-03-29 07:53:50|221.38|218.98|221.15|218.75|221.38|218.98|221.04|218.64|0
1648540440000|2022-03-29 07:54:00|221.04|218.64|220.99|218.59|221.1|218.7|220.99|218.59|0
1648540450000|2022-03-29 07:54:10|220.93|218.53|221.21|218.81|221.21|218.81|220.93|218.53|0
1648540460000|2022-03-29 07:54:20|221.32|218.92|221.6|219.2|221.6|219.2|221.32|218.92|0
1648540470000|2022-03-29 07:54:30|221.66|219.26|221.6|219.2|221.66|219.26|221.55|219.15|0
1648540480000|2022-03-29 07:54:40|221.66|219.26|221.66|219.26|221.66|219.26|221.6|219.2|0
1648540490000|2022-03-29 07:54:50|221.6|219.2|221.55|219.15|221.66|219.26|221.55|219.15|0
1648540500000|2022-03-29 07:55:00|221.49|219.09|221.38|218.98|221.49|219.09|221.38|218.98|0
1648540510000|2022-03-29 07:55:10|221.21|218.81|221.43|219.03|221.49|219.09|221.21|218.81|0
1648540520000|2022-03-29 07:55:20|221.49|219.09|221.43|219.03|221.49|219.09|221.43|219.03|0
1648540530000|2022-03-29 07:55:30|221.49|219.09|221.43|219.03|221.49|219.09|221.38|218.98|0
1648540540000|2022-03-29 07:55:40|221.38|218.98|221.38|218.98|221.38|218.98|221.38|218.98|0
1648540550000|2022-03-29 07:55:50|221.32|218.92|221.43|219.03|221.43|219.03|221.32|218.92|0
1648540560000|2022-03-29 07:56:00|221.49|219.09|221.43|219.03|221.49|219.09|221.43|219.03|0
1648540570000|2022-03-29 07:56:10|221.32|218.92|221.32|218.92|221.32|218.92|221.32|218.92|0
1648540580000|2022-03-29 07:56:20|221.26|218.86|221.21|218.81|221.26|218.86|221.21|218.81|0
1648540590000|2022-03-29 07:56:30|221.32|218.92|221.32|218.92|221.32|218.92|221.32|218.92|0
1648540600000|2022-03-29 07:56:40|221.26|218.86|221.32|218.92|221.32|218.92|221.21|218.81|0
1648540610000|2022-03-29 07:56:50|221.26|218.86|221.26|218.86|221.32|218.92|221.26|218.86|0
1648540620000|2022-03-29 07:57:00|221.32|218.92|221.21|218.81|221.32|218.92|221.21|218.81|0
1648540630000|2022-03-29 07:57:10|221.26|218.86|221.43|219.03|221.43|219.03|221.26|218.86|0
1648540640000|2022-03-29 07:57:20|221.32|218.92|221.43|219.03|221.43|219.03|221.32|218.92|0
1648540650000|2022-03-29 07:57:30|221.55|219.15|221.43|219.03|221.55|219.15|221.43|219.03|0
1648540660000|2022-03-29 07:57:40|221.55|219.15|221.55|219.15|221.55|219.15|221.55|219.15|0
1648540670000|2022-03-29 07:57:50|221.43|219.03|221.66|219.26|221.66|219.26|221.43|219.03|0
1648540680000|2022-03-29 07:58:00|221.55|219.15|221.55|219.15|221.55|219.15|221.55|219.15|0
1648540700000|2022-03-29 07:58:20|221.49|219.09|221.71|219.31|221.71|219.31|221.49|219.09|0
1648540710000|2022-03-29 07:58:30|221.82|219.42|221.77|219.37|221.88|219.48|221.77|219.37|0
1648540720000|2022-03-29 07:58:40|221.88|219.48|221.77|219.37|221.88|219.48|221.77|219.37|0
1648540730000|2022-03-29 07:58:50|221.88|219.48|221.99|219.59|221.99|219.59|221.88|219.48|0
1648540740000|2022-03-29 07:59:00|222.1|219.7|222.33|219.93|222.33|219.93|222.1|219.7|0
1648540750000|2022-03-29 07:59:10|222.21|219.81|222.16|219.76|222.21|219.81|222.16|219.76|0
1648540760000|2022-03-29 07:59:20|222.21|219.81|222.21|219.81|222.21|219.81|222.21|219.81|0
1648540770000|2022-03-29 07:59:30|222.1|219.7|222.1|219.7|222.1|219.7|222.1|219.7|0
1648540790000|2022-03-29 07:59:50|222.04|219.64|222.04|219.64|222.1|219.7|222.04|219.64|0
1648540800000|2022-03-29 08:00:00|221.99|219.59|221.54|219.14|221.99|219.59|221.54|219.14|0
1648540810000|2022-03-29 08:00:10|221.6|219.2|221.66|219.26|221.66|219.26|221.6|219.2|0
1648540820000|2022-03-29 08:00:20|221.71|219.31|221.66|219.26|221.77|219.37|221.66|219.26|0
1648540830000|2022-03-29 08:00:30|221.77|219.37|221.88|219.48|221.88|219.48|221.77|219.37|0
1648540840000|2022-03-29 08:00:40|221.99|219.59|221.93|219.53|221.99|219.59|221.88|219.48|0
1648540850000|2022-03-29 08:00:50|222.04|219.64|221.93|219.53|222.1|219.7|221.93|219.53|0
1648540860000|2022-03-29 08:01:00|221.88|219.48|221.88|219.48|221.99|219.59|221.88|219.48|0
1648540870000|2022-03-29 08:01:10|221.77|219.37|221.77|219.37|221.77|219.37|221.71|219.31|0
1648540880000|2022-03-29 08:01:20|221.88|219.48|221.88|219.48|221.88|219.48|221.82|219.42|0
1648540890000|2022-03-29 08:01:30|221.99|219.59|221.99|219.59|221.99|219.59|221.88|219.48|0
1648540900000|2022-03-29 08:01:40|222.1|219.7|222.1|219.7|222.1|219.7|222.1|219.7|0
1648540910000|2022-03-29 08:01:50|222.21|219.81|222.33|219.93|222.33|219.93|222.21|219.81|0
1648540920000|2022-03-29 08:02:00|222.21|219.81|221.77|219.37|222.21|219.81|221.77|219.37|0
1648540930000|2022-03-29 08:02:10|221.88|219.48|221.99|219.59|221.99|219.59|221.88|219.48|0
1648540940000|2022-03-29 08:02:20|222.21|219.81|222.66|220.26|222.71|220.31|222.21|219.81|0
1648540950000|2022-03-29 08:02:30|222.55|220.15|222.66|220.26|222.66|220.26|222.55|220.15|0
1648540960000|2022-03-29 08:02:40|222.6|220.2|222.77|220.37|222.77|220.37|222.55|220.15|0
1648540970000|2022-03-29 08:02:50|223|220.6|223|220.6|223|220.6|223|220.6|0
1648540980000|2022-03-29 08:03:00|223.11|220.71|223|220.6|223.11|220.71|223|220.6|0
1648540990000|2022-03-29 08:03:10|222.88|220.48|222.83|220.43|222.88|220.48|222.77|220.37|0
1648541000000|2022-03-29 08:03:20|222.77|220.37|222.66|220.26|222.77|220.37|222.66|220.26|0
1648541010000|2022-03-29 08:03:30|222.77|220.37|223|220.6|223|220.6|222.77|220.37|0
1648541020000|2022-03-29 08:03:40|222.88|220.48|222.83|220.43|222.88|220.48|222.83|220.43|0
1648541030000|2022-03-29 08:03:50|222.77|220.37|222.71|220.31|222.83|220.43|222.71|220.31|0
1648541040000|2022-03-29 08:04:00|222.66|220.26|222.55|220.15|222.66|220.26|222.55|220.15|0
1648541050000|2022-03-29 08:04:10|222.44|220.04|222.55|220.15|222.55|220.15|222.44|220.04|0
1648541060000|2022-03-29 08:04:20|222.66|220.26|222.77|220.37|222.77|220.37|222.66|220.26|0
1648541070000|2022-03-29 08:04:30|222.88|220.48|222.83|220.43|223|220.6|222.83|220.43|0
1648541080000|2022-03-29 08:04:40|222.88|220.48|222.66|220.26|222.88|220.48|222.66|220.26|0
1648541110000|2022-03-29 08:05:10|222.49|220.09|222.55|220.15|222.55|220.15|222.49|220.09|0
1648541120000|2022-03-29 08:05:20|222.44|220.04|222.44|220.04|222.44|220.04|222.44|220.04|0
1648541140000|2022-03-29 08:05:40|222.38|219.98|222.38|219.98|222.38|219.98|222.38|219.98|0
1648541150000|2022-03-29 08:05:50|222.21|219.81|222.1|219.7|222.21|219.81|222.1|219.7|0
1648541160000|2022-03-29 08:06:00|222.04|219.64|221.88|219.48|222.04|219.64|221.88|219.48|0
1648541170000|2022-03-29 08:06:10|221.99|219.59|221.99|219.59|221.99|219.59|221.99|219.59|0
1648541180000|2022-03-29 08:06:20|222.1|219.7|222.21|219.81|222.21|219.81|222.1|219.7|0
1648541190000|2022-03-29 08:06:30|222.1|219.7|222.1|219.7|222.21|219.81|222.1|219.7|0
1648541200000|2022-03-29 08:06:40|222.21|219.81|222.21|219.81|222.21|219.81|222.21|219.81|0
1648541220000|2022-03-29 08:07:00|222.32|219.92|222.32|219.92|222.32|219.92|222.32|219.92|0
1648541230000|2022-03-29 08:07:10|222.44|220.04|222.27|219.87|222.44|220.04|222.27|219.87|0
1648541240000|2022-03-29 08:07:20|222.21|219.81|222.55|220.15|222.55|220.15|222.21|219.81|0
1648541250000|2022-03-29 08:07:30|222.66|220.26|222.82|220.42|222.82|220.42|222.66|220.26|0
1648541260000|2022-03-29 08:07:40|222.77|220.37|222.6|220.2|222.77|220.37|222.6|220.2|0
1648541270000|2022-03-29 08:07:50|222.66|220.26|222.71|220.31|222.71|220.31|222.66|220.26|0
1648541280000|2022-03-29 08:08:00|222.66|220.26|222.66|220.26|222.77|220.37|222.66|220.26|0
1648541290000|2022-03-29 08:08:10|222.77|220.37|222.82|220.42|222.82|220.42|222.77|220.37|0
1648541300000|2022-03-29 08:08:20|222.88|220.48|222.77|220.37|222.88|220.48|222.77|220.37|0
1648541310000|2022-03-29 08:08:30|222.88|220.48|222.77|220.37|222.88|220.48|222.77|220.37|0
1648541320000|2022-03-29 08:08:40|222.88|220.48|222.88|220.48|222.88|220.48|222.88|220.48|0
1648541340000|2022-03-29 08:09:00|222.99|220.59|222.99|220.59|222.99|220.59|222.94|220.54|0
1648541350000|2022-03-29 08:09:10|222.88|220.48|222.88|220.48|222.88|220.48|222.88|220.48|0
1648541360000|2022-03-29 08:09:20|222.77|220.37|222.77|220.37|222.77|220.37|222.71|220.31|0
1648541370000|2022-03-29 08:09:30|222.71|220.31|222.88|220.48|222.88|220.48|222.66|220.26|0
1648541380000|2022-03-29 08:09:40|222.94|220.54|222.88|220.48|222.94|220.54|222.88|220.48|0
1648541390000|2022-03-29 08:09:50|222.99|220.59|222.94|220.54|222.99|220.59|222.88|220.48|0
1648541400000|2022-03-29 08:10:00|222.99|220.59|222.94|220.54|222.99|220.59|222.94|220.54|0
1648541410000|2022-03-29 08:10:10|222.99|220.59|223.11|220.71|223.11|220.71|222.99|220.59|0
1648541420000|2022-03-29 08:10:20|222.99|220.59|222.99|220.59|223.05|220.65|222.99|220.59|0
1648541430000|2022-03-29 08:10:30|222.88|220.48|222.88|220.48|222.88|220.48|222.88|220.48|0
1648541440000|2022-03-29 08:10:40|222.82|220.42|222.88|220.48|222.88|220.48|222.82|220.42|0
1648541450000|2022-03-29 08:10:50|222.82|220.42|222.77|220.37|222.82|220.42|222.77|220.37|0
1648541470000|2022-03-29 08:11:10|222.88|220.48|222.88|220.48|222.88|220.48|222.88|220.48|0
1648541480000|2022-03-29 08:11:20|222.99|220.59|222.77|220.37|222.99|220.59|222.77|220.37|0
1648541490000|2022-03-29 08:11:30|222.55|220.15|222.43|220.03|222.55|220.15|222.43|220.03|0
1648541500000|2022-03-29 08:11:40|222.38|219.98|222.43|220.03|222.43|220.03|222.32|219.92|0
1648541510000|2022-03-29 08:11:50|222.38|219.98|222.43|220.03|222.43|220.03|222.38|219.98|0
1648541520000|2022-03-29 08:12:00|222.38|219.98|222.21|219.81|222.38|219.98|222.21|219.81|0
1648541530000|2022-03-29 08:12:10|222.15|219.75|222.15|219.75|222.21|219.81|222.1|219.7|0
1648541540000|2022-03-29 08:12:20|222.1|219.7|221.87|219.47|222.1|219.7|221.87|219.47|0
1648541550000|2022-03-29 08:12:30|221.76|219.36|221.65|219.25|221.76|219.36|221.65|219.25|0
1648541560000|2022-03-29 08:12:40|221.7|219.3|221.65|219.25|221.7|219.3|221.65|219.25|0
1648541570000|2022-03-29 08:12:50|221.54|219.14|221.76|219.36|221.76|219.36|221.54|219.14|0
1648541580000|2022-03-29 08:13:00|221.82|219.42|221.82|219.42|221.87|219.47|221.82|219.42|0
1648541590000|2022-03-29 08:13:10|221.87|219.47|222.21|219.81|222.21|219.81|221.87|219.47|0
1648541600000|2022-03-29 08:13:20|222.15|219.75|222.49|220.09|222.49|220.09|222.15|219.75|0
1648541610000|2022-03-29 08:13:30|222.43|220.03|222.32|219.92|222.43|220.03|222.32|219.92|0
1648541620000|2022-03-29 08:13:40|222.21|219.81|222.37|219.97|222.37|219.97|222.21|219.81|0
1648541630000|2022-03-29 08:13:50|222.43|220.03|222.37|219.97|222.43|220.03|222.37|219.97|0
1648541640000|2022-03-29 08:14:00|222.26|219.86|222.21|219.81|222.26|219.86|222.21|219.81|0
1648541650000|2022-03-29 08:14:10|222.15|219.75|222.21|219.81|222.21|219.81|222.15|219.75|0
1648541660000|2022-03-29 08:14:20|222.26|219.86|222.21|219.81|222.26|219.86|222.15|219.75|0
1648541670000|2022-03-29 08:14:30|222.37|219.97|222.21|219.81|222.37|219.97|222.21|219.81|0
1648541680000|2022-03-29 08:14:40|222.32|219.92|222.26|219.86|222.32|219.92|222.26|219.86|0
1648541690000|2022-03-29 08:14:50|222.32|219.92|222.43|220.03|222.43|220.03|222.32|219.92|0
1648541700000|2022-03-29 08:15:00|222.1|219.7|222.1|219.7|222.1|219.7|222.1|219.7|0
1648541710000|2022-03-29 08:15:10|222.21|219.81|222.15|219.75|222.21|219.81|222.15|219.75|0
1648541720000|2022-03-29 08:15:20|222.21|219.81|222.32|219.92|222.32|219.92|222.15|219.75|0
1648541730000|2022-03-29 08:15:30|222.43|220.03|222.66|220.26|222.66|220.26|222.43|220.03|0
1648541740000|2022-03-29 08:15:40|222.43|220.03|222.43|220.03|222.43|220.03|222.43|220.03|0
1648541750000|2022-03-29 08:15:50|222.54|220.14|222.66|220.26|222.66|220.26|222.54|220.14|0
1648541760000|2022-03-29 08:16:00|222.71|220.31|223.22|220.82|223.22|220.82|222.71|220.31|0
1648541770000|2022-03-29 08:16:10|223.33|220.93|223.55|221.15|223.55|221.15|223.33|220.93|0
1648541780000|2022-03-29 08:16:20|223.44|221.04|223.49|221.09|223.49|221.09|223.44|221.04|0
1648541790000|2022-03-29 08:16:30|223.55|221.15|223.55|221.15|223.55|221.15|223.49|221.09|0
1648541800000|2022-03-29 08:16:40|223.66|221.26|223.55|221.15|223.66|221.26|223.55|221.15|0
1648541810000|2022-03-29 08:16:50|223.66|221.26|223.44|221.04|223.66|221.26|223.44|221.04|0
1648541820000|2022-03-29 08:17:00|223.61|221.21|223.55|221.15|223.61|221.21|223.55|221.15|0
1648541830000|2022-03-29 08:17:10|223.44|221.04|223.44|221.04|223.44|221.04|223.22|220.82|0
1648541850000|2022-03-29 08:17:30|223.38|220.98|223.22|220.82|223.44|221.04|223.22|220.82|0
1648541860000|2022-03-29 08:17:40|223.1|220.7|222.99|220.59|223.1|220.7|222.99|220.59|0
1648541870000|2022-03-29 08:17:50|222.88|220.48|222.93|220.53|222.93|220.53|222.88|220.48|0
1648541880000|2022-03-29 08:18:00|222.99|220.59|222.99|220.59|222.99|220.59|222.99|220.59|0
1648541900000|2022-03-29 08:18:20|222.88|220.48|222.77|220.37|222.88|220.48|222.77|220.37|0
1648541910000|2022-03-29 08:18:30|222.65|220.25|222.65|220.25|222.65|220.25|222.54|220.14|0
1648541920000|2022-03-29 08:18:40|222.54|220.14|222.65|220.25|222.65|220.25|222.54|220.14|0
1648541930000|2022-03-29 08:18:50|222.99|220.59|222.88|220.48|222.99|220.59|222.88|220.48|0
1648541940000|2022-03-29 08:19:00|222.77|220.37|223.1|220.7|223.1|220.7|222.77|220.37|0
1648541950000|2022-03-29 08:19:10|223.04|220.64|222.99|220.59|223.04|220.64|222.99|220.59|0
1648541960000|2022-03-29 08:19:20|223.1|220.7|222.99|220.59|223.1|220.7|222.99|220.59|0
1648541970000|2022-03-29 08:19:30|222.93|220.53|223.1|220.7|223.1|220.7|222.93|220.53|0
1648541980000|2022-03-29 08:19:40|223.04|220.64|222.88|220.48|223.1|220.7|222.88|220.48|0
1648541990000|2022-03-29 08:19:50|222.99|220.59|222.99|220.59|222.99|220.59|222.99|220.59|0
1648542000000|2022-03-29 08:20:00|223.1|220.7|223.1|220.7|223.1|220.7|223.1|220.7|0
1648542010000|2022-03-29 08:20:10|223.04|220.64|223.04|220.64|223.04|220.64|222.99|220.59|0
1648542020000|2022-03-29 08:20:20|223.1|220.7|223.21|220.81|223.21|220.81|223.1|220.7|0
1648542030000|2022-03-29 08:20:30|223.04|220.64|223.1|220.7|223.1|220.7|222.99|220.59|0
1648542040000|2022-03-29 08:20:40|223.21|220.81|223.33|220.93|223.33|220.93|223.21|220.81|0
1648542050000|2022-03-29 08:20:50|223.38|220.98|223.33|220.93|223.38|220.98|223.33|220.93|0
1648542060000|2022-03-29 08:21:00|223.44|221.04|223.33|220.93|223.44|221.04|223.21|220.81|0
1648542070000|2022-03-29 08:21:10|223.44|221.04|223.27|220.87|223.44|221.04|223.27|220.87|0
1648542080000|2022-03-29 08:21:20|223.33|220.93|223.33|220.93|223.33|220.93|223.21|220.81|0
1648542090000|2022-03-29 08:21:30|223.21|220.81|223.21|220.81|223.33|220.93|223.21|220.81|0
1648542110000|2022-03-29 08:21:50|223.33|220.93|223.44|221.04|223.44|221.04|223.33|220.93|0
1648542120000|2022-03-29 08:22:00|223.33|220.93|223.1|220.7|223.33|220.93|223.1|220.7|0
1648542130000|2022-03-29 08:22:10|222.99|220.59|223.1|220.7|223.1|220.7|222.99|220.59|0
1648542140000|2022-03-29 08:22:20|223.16|220.76|223.27|220.87|223.27|220.87|223.16|220.76|0
1648542150000|2022-03-29 08:22:30|223.33|220.93|223.38|220.98|223.38|220.98|223.33|220.93|0
1648542160000|2022-03-29 08:22:40|223.55|221.15|223.33|220.93|223.55|221.15|223.33|220.93|0
1648542170000|2022-03-29 08:22:50|223.21|220.81|223.1|220.7|223.21|220.81|223.1|220.7|0
1648542180000|2022-03-29 08:23:00|223.21|220.81|222.99|220.59|223.21|220.81|222.99|220.59|0
1648542190000|2022-03-29 08:23:10|222.82|220.42|222.76|220.36|222.82|220.42|222.76|220.36|0
1648542200000|2022-03-29 08:23:20|222.65|220.25|222.65|220.25|222.65|220.25|222.65|220.25|0
1648542220000|2022-03-29 08:23:40|222.71|220.31|222.71|220.31|222.76|220.36|222.65|220.25|0
1648542230000|2022-03-29 08:23:50|222.76|220.36|222.88|220.48|222.88|220.48|222.76|220.36|0
1648542240000|2022-03-29 08:24:00|222.76|220.36|222.65|220.25|222.76|220.36|222.65|220.25|0
1648542250000|2022-03-29 08:24:10|222.59|220.19|222.76|220.36|222.76|220.36|222.59|220.19|0
1648542260000|2022-03-29 08:24:20|222.54|220.14|222.54|220.14|222.54|220.14|222.32|219.92|0
1648542290000|2022-03-29 08:24:50|222.59|220.19|222.76|220.36|222.76|220.36|222.59|220.19|0
1648542300000|2022-03-29 08:25:00|222.88|220.48|223.1|220.7|223.1|220.7|222.65|220.25|0
1648542310000|2022-03-29 08:25:10|223.04|220.64|222.99|220.59|223.1|220.7|222.99|220.59|0
1648542320000|2022-03-29 08:25:20|223.04|220.64|223.1|220.7|223.1|220.7|223.04|220.64|0
1648542330000|2022-03-29 08:25:30|222.88|220.48|222.48|220.08|222.88|220.48|222.48|220.08|0
1648542340000|2022-03-29 08:25:40|222.54|220.14|222.76|220.36|222.76|220.36|222.54|220.14|0
1648542350000|2022-03-29 08:25:50|222.71|220.31|222.88|220.48|222.88|220.48|222.71|220.31|0
1648542360000|2022-03-29 08:26:00|222.71|220.31|222.76|220.36|222.76|220.36|222.71|220.31|0
1648542370000|2022-03-29 08:26:10|222.71|220.31|222.65|220.25|222.71|220.31|222.59|220.19|0
1648542380000|2022-03-29 08:26:20|222.71|220.31|222.65|220.25|222.76|220.36|222.65|220.25|0
1648542390000|2022-03-29 08:26:30|222.76|220.36|222.76|220.36|222.76|220.36|222.76|220.36|0
1648542400000|2022-03-29 08:26:40|222.71|220.31|222.65|220.25|222.71|220.31|222.54|220.14|0
1648542410000|2022-03-29 08:26:50|222.59|220.19|222.65|220.25|222.65|220.25|222.59|220.19|0
1648542420000|2022-03-29 08:27:00|222.59|220.19|222.65|220.25|222.65|220.25|222.54|220.14|0
1648542430000|2022-03-29 08:27:10|222.59|220.19|222.48|220.08|222.59|220.19|222.48|220.08|0
1648542440000|2022-03-29 08:27:20|222.43|220.03|222.48|220.08|222.48|220.08|222.43|220.03|0
1648542450000|2022-03-29 08:27:30|222.43|220.03|222.48|220.08|222.48|220.08|222.43|220.03|0
1648542460000|2022-03-29 08:27:40|222.54|220.14|222.54|220.14|222.54|220.14|222.54|220.14|0
1648542470000|2022-03-29 08:27:50|222.59|220.19|222.7|220.3|222.7|220.3|222.59|220.19|0
1648542480000|2022-03-29 08:28:00|222.65|220.25|222.65|220.25|222.65|220.25|222.59|220.19|0
1648542490000|2022-03-29 08:28:10|222.59|220.19|222.48|220.08|222.59|220.19|222.48|220.08|0
1648542500000|2022-03-29 08:28:20|222.43|220.03|222.48|220.08|222.48|220.08|222.43|220.03|0
1648542510000|2022-03-29 08:28:30|222.54|220.14|222.43|220.03|222.54|220.14|222.43|220.03|0
1648542520000|2022-03-29 08:28:40|222.37|219.97|222.37|219.97|222.43|220.03|222.37|219.97|0
1648542530000|2022-03-29 08:28:50|222.32|219.92|222.43|220.03|222.48|220.08|222.32|219.92|0
1648542540000|2022-03-29 08:29:00|222.54|220.14|222.48|220.08|222.54|220.14|222.48|220.08|0
1648542550000|2022-03-29 08:29:10|222.59|220.19|222.76|220.36|222.76|220.36|222.59|220.19|0
1648542560000|2022-03-29 08:29:20|222.7|220.3|222.7|220.3|222.76|220.36|222.7|220.3|0
1648542570000|2022-03-29 08:29:30|222.76|220.36|222.65|220.25|222.76|220.36|222.65|220.25|0
1648542600000|2022-03-29 08:30:00|222.7|220.3|222.65|220.25|222.7|220.3|222.65|220.25|0
1648542610000|2022-03-29 08:30:10|222.43|220.03|222.31|219.91|222.43|220.03|222.31|219.91|0
1648542620000|2022-03-29 08:30:20|222.43|220.03|222.43|220.03|222.43|220.03|222.43|220.03|0
1648542630000|2022-03-29 08:30:30|222.54|220.14|222.43|220.03|222.59|220.19|222.43|220.03|0
1648542640000|2022-03-29 08:30:40|222.48|220.08|222.59|220.19|222.59|220.19|222.48|220.08|0
1648542650000|2022-03-29 08:30:50|222.54|220.14|222.48|220.08|222.54|220.14|222.48|220.08|0
1648542660000|2022-03-29 08:31:00|222.43|220.03|222.43|220.03|222.48|220.08|222.43|220.03|0
1648542670000|2022-03-29 08:31:10|222.37|219.97|222.31|219.91|222.37|219.97|222.31|219.91|0
1648542680000|2022-03-29 08:31:20|222.37|219.97|222.37|219.97|222.37|219.97|222.37|219.97|0
1648542690000|2022-03-29 08:31:30|222.43|220.03|222.43|220.03|222.43|220.03|222.2|219.8|0
1648542700000|2022-03-29 08:31:40|222.31|219.91|222.43|220.03|222.43|220.03|222.31|219.91|0
1648542710000|2022-03-29 08:31:50|222.31|219.91|222.43|220.03|222.43|220.03|222.31|219.91|0
1648542720000|2022-03-29 08:32:00|222.48|220.08|222.31|219.91|222.48|220.08|222.31|219.91|0
1648542740000|2022-03-29 08:32:20|222.37|219.97|222.31|219.91|222.43|220.03|222.31|219.91|0
1648542750000|2022-03-29 08:32:30|222.37|219.97|222.37|219.97|222.37|219.97|222.31|219.91|0
1648542760000|2022-03-29 08:32:40|222.31|219.91|222.31|219.91|222.31|219.91|222.31|219.91|0
1648542770000|2022-03-29 08:32:50|222.43|220.03|222.31|219.91|222.43|220.03|222.31|219.91|0
1648542780000|2022-03-29 08:33:00|222.37|219.97|222.31|219.91|222.37|219.97|222.31|219.91|0
1648542790000|2022-03-29 08:33:10|222.2|219.8|222.26|219.86|222.26|219.86|222.2|219.8|0
1648542800000|2022-03-29 08:33:20|222.31|219.91|222.2|219.8|222.31|219.91|222.14|219.74|0
1648542810000|2022-03-29 08:33:30|222.03|219.63|222.09|219.69|222.09|219.69|222.03|219.63|0
1648542820000|2022-03-29 08:33:40|222.14|219.74|222.14|219.74|222.14|219.74|222.09|219.69|0
1648542830000|2022-03-29 08:33:50|222.09|219.69|222.09|219.69|222.09|219.69|222.09|219.69|0
1648542840000|2022-03-29 08:34:00|222.14|219.74|222.03|219.63|222.14|219.74|222.03|219.63|0
1648542850000|2022-03-29 08:34:10|222.09|219.69|222.09|219.69|222.09|219.69|221.98|219.58|0
1648542860000|2022-03-29 08:34:20|222.03|219.63|222.09|219.69|222.09|219.69|222.03|219.63|0
1648542880000|2022-03-29 08:34:40|222.2|219.8|222.2|219.8|222.2|219.8|222.2|219.8|0
1648542900000|2022-03-29 08:35:00|222.31|219.91|222.37|219.97|222.42|220.02|222.31|219.91|0
1648542910000|2022-03-29 08:35:10|222.31|219.91|222.09|219.69|222.31|219.91|222.09|219.69|0
1648542920000|2022-03-29 08:35:20|221.98|219.58|221.98|219.58|221.98|219.58|221.98|219.58|0
1648542930000|2022-03-29 08:35:30|221.92|219.52|221.98|219.58|221.98|219.58|221.87|219.47|0
1648542940000|2022-03-29 08:35:40|222.09|219.69|221.98|219.58|222.09|219.69|221.98|219.58|0
1648542960000|2022-03-29 08:36:00|222.09|219.69|222.09|219.69|222.09|219.69|222.09|219.69|0
1648542970000|2022-03-29 08:36:10|222.14|219.74|222.2|219.8|222.2|219.8|222.09|219.69|0
1648542990000|2022-03-29 08:36:30|222.31|219.91|222.42|220.02|222.42|220.02|222.31|219.91|0
1648543000000|2022-03-29 08:36:40|222.54|220.14|222.54|220.14|222.54|220.14|222.54|220.14|0
1648543010000|2022-03-29 08:36:50|222.65|220.25|222.54|220.14|222.65|220.25|222.54|220.14|0
1648543020000|2022-03-29 08:37:00|222.65|220.25|223.1|220.7|223.1|220.7|222.65|220.25|0
1648543030000|2022-03-29 08:37:10|222.98|220.58|222.87|220.47|222.98|220.58|222.87|220.47|0
1648543040000|2022-03-29 08:37:20|222.98|220.58|222.98|220.58|222.98|220.58|222.98|220.58|0
1648543050000|2022-03-29 08:37:30|222.93|220.53|222.98|220.58|222.98|220.58|222.93|220.53|0
1648543060000|2022-03-29 08:37:40|222.87|220.47|222.54|220.14|222.87|220.47|222.54|220.14|0
1648543070000|2022-03-29 08:37:50|222.65|220.25|222.54|220.14|222.65|220.25|222.54|220.14|0
1648543080000|2022-03-29 08:38:00|222.42|220.02|222.54|220.14|222.54|220.14|222.42|220.02|0
1648543090000|2022-03-29 08:38:10|222.76|220.36|222.76|220.36|222.81|220.41|222.76|220.36|0
1648543100000|2022-03-29 08:38:20|222.65|220.25|222.31|219.91|222.65|220.25|222.31|219.91|0
1648543110000|2022-03-29 08:38:30|222.2|219.8|222.31|219.91|222.31|219.91|222.2|219.8|0
1648543120000|2022-03-29 08:38:40|222.37|219.97|222.42|220.02|222.42|220.02|222.31|219.91|0
1648543140000|2022-03-29 08:39:00|222.37|219.97|222.37|219.97|222.37|219.97|222.37|219.97|0
1648543150000|2022-03-29 08:39:10|222.42|220.02|222.48|220.08|222.48|220.08|222.42|220.02|0
1648543160000|2022-03-29 08:39:20|222.42|220.02|222.48|220.08|222.48|220.08|222.42|220.02|0
1648543170000|2022-03-29 08:39:30|222.36|219.96|222.48|220.08|222.48|220.08|222.36|219.96|0
1648543180000|2022-03-29 08:39:40|222.42|220.02|222.48|220.08|222.48|220.08|222.42|220.02|0
1648543190000|2022-03-29 08:39:50|222.65|220.25|222.7|220.3|222.7|220.3|222.65|220.25|0
1648543200000|2022-03-29 08:40:00|222.76|220.36|222.98|220.58|223.09|220.69|222.76|220.36|0
1648543210000|2022-03-29 08:40:10|223.09|220.69|223.32|220.92|223.32|220.92|223.09|220.69|0
1648543220000|2022-03-29 08:40:20|223.21|220.81|222.76|220.36|223.21|220.81|222.76|220.36|0
1648543230000|2022-03-29 08:40:30|222.87|220.47|222.87|220.47|222.87|220.47|222.76|220.36|0
1648543240000|2022-03-29 08:40:40|222.98|220.58|223.09|220.69|223.09|220.69|222.98|220.58|0
1648543250000|2022-03-29 08:40:50|223.15|220.75|223.21|220.81|223.21|220.81|223.09|220.69|0
1648543260000|2022-03-29 08:41:00|223.32|220.92|223.32|220.92|223.43|221.03|223.32|220.92|0
1648543270000|2022-03-29 08:41:10|223.37|220.97|223.43|221.03|223.43|221.03|223.37|220.97|0
1648543280000|2022-03-29 08:41:20|223.32|220.92|223.54|221.14|223.54|221.14|223.32|220.92|0
1648543290000|2022-03-29 08:41:30|223.6|221.2|223.54|221.14|223.6|221.2|223.54|221.14|0
1648543300000|2022-03-29 08:41:40|223.32|220.92|223.43|221.03|223.43|221.03|223.32|220.92|0
1648543310000|2022-03-29 08:41:50|223.54|221.14|223.54|221.14|223.54|221.14|223.54|221.14|0
1648543320000|2022-03-29 08:42:00|223.48|221.08|223.65|221.25|223.65|221.25|223.48|221.08|0
1648543330000|2022-03-29 08:42:10|223.71|221.31|223.77|221.37|223.77|221.37|223.71|221.31|0
1648543340000|2022-03-29 08:42:20|223.65|221.25|223.77|221.37|223.77|221.37|223.65|221.25|0
1648543350000|2022-03-29 08:42:30|223.71|221.31|223.65|221.25|223.71|221.31|223.65|221.25|0
1648543370000|2022-03-29 08:42:50|223.48|221.08|223.65|221.25|223.65|221.25|223.43|221.03|0
1648543380000|2022-03-29 08:43:00|223.77|221.37|223.77|221.37|223.77|221.37|223.77|221.37|0
1648543390000|2022-03-29 08:43:10|223.71|221.31|223.77|221.37|223.77|221.37|223.71|221.31|0
1648543410000|2022-03-29 08:43:30|223.65|221.25|223.65|221.25|223.65|221.25|223.65|221.25|0
1648543420000|2022-03-29 08:43:40|223.6|221.2|223.43|221.03|223.6|221.2|223.43|221.03|0
1648543430000|2022-03-29 08:43:50|223.54|221.14|223.77|221.37|223.77|221.37|223.54|221.14|0
1648543440000|2022-03-29 08:44:00|223.88|221.48|223.99|221.59|223.99|221.59|223.88|221.48|0
1648543450000|2022-03-29 08:44:10|223.88|221.48|223.82|221.42|223.88|221.48|223.77|221.37|0
1648543460000|2022-03-29 08:44:20|223.88|221.48|223.77|221.37|223.88|221.48|223.77|221.37|0
1648543470000|2022-03-29 08:44:30|223.88|221.48|223.88|221.48|223.88|221.48|223.88|221.48|0
1648543480000|2022-03-29 08:44:40|223.77|221.37|223.88|221.48|223.88|221.48|223.77|221.37|0
1648543490000|2022-03-29 08:44:50|223.82|221.42|223.88|221.48|223.88|221.48|223.82|221.42|0
1648543500000|2022-03-29 08:45:00|223.82|221.42|223.99|221.59|223.99|221.59|223.82|221.42|0
1648543510000|2022-03-29 08:45:10|224.1|221.7|224.1|221.7|224.21|221.81|224.1|221.7|0
1648543520000|2022-03-29 08:45:20|223.99|221.59|223.88|221.48|223.99|221.59|223.88|221.48|0
1648543530000|2022-03-29 08:45:30|223.99|221.59|223.99|221.59|223.99|221.59|223.99|221.59|0
1648543540000|2022-03-29 08:45:40|223.88|221.48|223.77|221.37|223.88|221.48|223.77|221.37|0
1648543550000|2022-03-29 08:45:50|223.82|221.42|223.88|221.48|223.88|221.48|223.82|221.42|0
1648543560000|2022-03-29 08:46:00|223.99|221.59|223.88|221.48|223.99|221.59|223.88|221.48|0
1648543570000|2022-03-29 08:46:10|223.77|221.37|223.77|221.37|223.77|221.37|223.77|221.37|0
1648543580000|2022-03-29 08:46:20|223.71|221.31|223.65|221.25|223.71|221.31|223.65|221.25|0
1648543590000|2022-03-29 08:46:30|223.77|221.37|223.65|221.25|223.77|221.37|223.59|221.19|0
1648543600000|2022-03-29 08:46:40|223.76|221.36|223.76|221.36|223.76|221.36|223.76|221.36|0
1648543610000|2022-03-29 08:46:50|223.88|221.48|223.88|221.48|223.88|221.48|223.88|221.48|0
1648543620000|2022-03-29 08:47:00|223.99|221.59|223.88|221.48|223.99|221.59|223.88|221.48|0
1648543630000|2022-03-29 08:47:10|223.82|221.42|223.88|221.48|223.88|221.48|223.76|221.36|0
1648543670000|2022-03-29 08:47:50|223.93|221.53|223.93|221.53|223.93|221.53|223.93|221.53|0
1648543680000|2022-03-29 08:48:00|223.88|221.48|224.1|221.7|224.1|221.7|223.88|221.48|0
1648543690000|2022-03-29 08:48:10|223.99|221.59|223.99|221.59|223.99|221.59|223.93|221.53|0
1648543700000|2022-03-29 08:48:20|224.04|221.64|224.1|221.7|224.1|221.7|224.04|221.64|0
1648543710000|2022-03-29 08:48:30|224.04|221.64|223.99|221.59|224.1|221.7|223.99|221.59|0
1648543730000|2022-03-29 08:48:50|223.88|221.48|223.88|221.48|223.88|221.48|223.88|221.48|0
1648543740000|2022-03-29 08:49:00|223.76|221.36|223.88|221.48|223.88|221.48|223.76|221.36|0
1648543750000|2022-03-29 08:49:10|223.76|221.36|223.82|221.42|223.82|221.42|223.76|221.36|0
1648543760000|2022-03-29 08:49:20|223.88|221.48|223.88|221.48|223.88|221.48|223.88|221.48|0
1648543770000|2022-03-29 08:49:30|223.99|221.59|223.93|221.53|223.99|221.59|223.93|221.53|0
1648543780000|2022-03-29 08:49:40|223.88|221.48|223.88|221.48|223.88|221.48|223.88|221.48|0
1648543790000|2022-03-29 08:49:50|223.76|221.36|223.76|221.36|223.82|221.42|223.76|221.36|0
1648543800000|2022-03-29 08:50:00|223.82|221.42|223.99|221.59|223.99|221.59|223.82|221.42|0
1648543810000|2022-03-29 08:50:10|223.93|221.53|223.99|221.59|223.99|221.59|223.93|221.53|0
1648543820000|2022-03-29 08:50:20|223.93|221.53|223.88|221.48|223.93|221.53|223.88|221.48|0
1648543830000|2022-03-29 08:50:30|223.82|221.42|223.76|221.36|223.82|221.42|223.76|221.36|0
1648543860000|2022-03-29 08:51:00|223.88|221.48|223.82|221.42|223.88|221.48|223.82|221.42|0
1648543870000|2022-03-29 08:51:10|223.76|221.36|223.76|221.36|223.76|221.36|223.76|221.36|0
1648543880000|2022-03-29 08:51:20|223.82|221.42|223.76|221.36|223.82|221.42|223.76|221.36|0
1648543890000|2022-03-29 08:51:30|223.65|221.25|223.76|221.36|223.76|221.36|223.65|221.25|0
1648543900000|2022-03-29 08:51:40|223.82|221.42|223.82|221.42|223.82|221.42|223.82|221.42|0
1648543910000|2022-03-29 08:51:50|223.76|221.36|223.76|221.36|223.76|221.36|223.76|221.36|0
1648543920000|2022-03-29 08:52:00|223.65|221.25|223.54|221.14|223.65|221.25|223.54|221.14|0
1648543930000|2022-03-29 08:52:10|223.59|221.19|223.65|221.25|223.65|221.25|223.54|221.14|0
1648543950000|2022-03-29 08:52:30|223.76|221.36|224.1|221.7|224.1|221.7|223.76|221.36|0
1648543970000|2022-03-29 08:52:50|223.99|221.59|223.99|221.59|223.99|221.59|223.99|221.59|0
1648543980000|2022-03-29 08:53:00|223.87|221.47|223.99|221.59|223.99|221.59|223.87|221.47|0
1648543990000|2022-03-29 08:53:10|223.87|221.47|223.87|221.47|223.87|221.47|223.87|221.47|0
1648544000000|2022-03-29 08:53:20|223.76|221.36|223.65|221.25|223.76|221.36|223.65|221.25|0
1648544060000|2022-03-29 08:54:20|223.76|221.36|223.7|221.3|223.76|221.36|223.65|221.25|0
1648544070000|2022-03-29 08:54:30|223.65|221.25|223.54|221.14|223.65|221.25|223.54|221.14|0
1648544080000|2022-03-29 08:54:40|223.65|221.25|223.59|221.19|223.65|221.25|223.59|221.19|0
1648544090000|2022-03-29 08:54:50|223.54|221.14|223.59|221.19|223.59|221.19|223.54|221.14|0
1648544100000|2022-03-29 08:55:00|223.54|221.14|223.59|221.19|223.65|221.25|223.54|221.14|0
1648544110000|2022-03-29 08:55:10|223.65|221.25|223.87|221.47|223.87|221.47|223.65|221.25|0
1648544120000|2022-03-29 08:55:20|223.93|221.53|223.87|221.47|223.99|221.59|223.87|221.47|0
1648544130000|2022-03-29 08:55:30|223.76|221.36|223.76|221.36|223.76|221.36|223.76|221.36|0
1648544140000|2022-03-29 08:55:40|223.87|221.47|223.87|221.47|223.87|221.47|223.87|221.47|0
1648544150000|2022-03-29 08:55:50|223.82|221.42|223.65|221.25|223.82|221.42|223.65|221.25|0
1648544160000|2022-03-29 08:56:00|223.76|221.36|223.82|221.42|223.82|221.42|223.76|221.36|0
1648544170000|2022-03-29 08:56:10|223.87|221.47|223.82|221.42|223.87|221.47|223.82|221.42|0
1648544180000|2022-03-29 08:56:20|223.65|221.25|223.65|221.25|223.65|221.25|223.65|221.25|0
1648544190000|2022-03-29 08:56:30|223.59|221.19|223.59|221.19|223.59|221.19|223.59|221.19|0
1648544200000|2022-03-29 08:56:40|223.54|221.14|223.65|221.25|223.65|221.25|223.54|221.14|0
1648544210000|2022-03-29 08:56:50|223.54|221.14|223.59|221.19|223.59|221.19|223.54|221.14|0
1648544220000|2022-03-29 08:57:00|223.54|221.14|223.54|221.14|223.54|221.14|223.54|221.14|0
1648544230000|2022-03-29 08:57:10|223.37|220.97|223.37|220.97|223.37|220.97|223.37|220.97|0
1648544240000|2022-03-29 08:57:20|223.42|221.02|223.42|221.02|223.42|221.02|223.42|221.02|0
1648544250000|2022-03-29 08:57:30|223.37|220.97|223.37|220.97|223.37|220.97|223.37|220.97|0
1648544260000|2022-03-29 08:57:40|223.31|220.91|223.31|220.91|223.31|220.91|223.31|220.91|0
1648544270000|2022-03-29 08:57:50|223.42|221.02|223.37|220.97|223.42|221.02|223.37|220.97|0
1648544280000|2022-03-29 08:58:00|223.25|220.85|223.2|220.8|223.25|220.85|223.2|220.8|0
1648544290000|2022-03-29 08:58:10|223.31|220.91|223.09|220.69|223.31|220.91|222.98|220.58|0
1648544300000|2022-03-29 08:58:20|223.14|220.74|223.2|220.8|223.2|220.8|223.09|220.69|0
1648544310000|2022-03-29 08:58:30|223.31|220.91|223.31|220.91|223.31|220.91|223.2|220.8|0
1648544320000|2022-03-29 08:58:40|223.25|220.85|223.31|220.91|223.31|220.91|223.25|220.85|0
1648544340000|2022-03-29 08:59:00|223.2|220.8|223.14|220.74|223.2|220.8|223.09|220.69|0
1648544350000|2022-03-29 08:59:10|223.2|220.8|223.2|220.8|223.25|220.85|223.2|220.8|0
1648544360000|2022-03-29 08:59:20|223.09|220.69|223.09|220.69|223.09|220.69|223.09|220.69|0
1648544390000|2022-03-29 08:59:50|223.2|220.8|223.31|220.91|223.31|220.91|223.2|220.8|0
1648544400000|2022-03-29 09:00:00|223.42|221.02|223.42|221.02|223.42|221.02|223.42|221.02|0
1648544420000|2022-03-29 09:00:20|223.48|221.08|223.54|221.14|223.54|221.14|223.42|221.02|0
1648544430000|2022-03-29 09:00:30|223.42|221.02|223.31|220.91|223.42|221.02|223.31|220.91|0
1648544440000|2022-03-29 09:00:40|223.2|220.8|223.2|220.8|223.2|220.8|223.2|220.8|0
1648544450000|2022-03-29 09:00:50|222.97|220.57|222.97|220.57|222.97|220.57|222.97|220.57|0
1648544460000|2022-03-29 09:01:00|223.03|220.63|223.2|220.8|223.2|220.8|222.97|220.57|0
1648544470000|2022-03-29 09:01:10|223.14|220.74|223.31|220.91|223.31|220.91|223.14|220.74|0
1648544480000|2022-03-29 09:01:20|223.2|220.8|223.31|220.91|223.31|220.91|223.2|220.8|0
1648544490000|2022-03-29 09:01:30|223.36|220.96|223.31|220.91|223.42|221.02|223.31|220.91|0
1648544500000|2022-03-29 09:01:40|223.42|221.02|223.42|221.02|223.42|221.02|223.42|221.02|0
1648544510000|2022-03-29 09:01:50|223.31|220.91|223.42|221.02|223.42|221.02|223.31|220.91|0
1648544520000|2022-03-29 09:02:00|223.53|221.13|223.42|221.02|223.53|221.13|223.42|221.02|0
1648544530000|2022-03-29 09:02:10|223.48|221.08|223.53|221.13|223.53|221.13|223.48|221.08|0
1648544540000|2022-03-29 09:02:20|223.65|221.25|223.7|221.3|223.7|221.3|223.65|221.25|0
1648544550000|2022-03-29 09:02:30|223.76|221.36|223.65|221.25|223.76|221.36|223.65|221.25|0
1648544560000|2022-03-29 09:02:40|223.76|221.36|223.76|221.36|223.76|221.36|223.76|221.36|0
1648544580000|2022-03-29 09:03:00|223.65|221.25|223.7|221.3|223.7|221.3|223.65|221.25|0
1648544590000|2022-03-29 09:03:10|223.76|221.36|223.81|221.41|223.81|221.41|223.76|221.36|0
1648544600000|2022-03-29 09:03:20|223.76|221.36|223.76|221.36|223.76|221.36|223.7|221.3|0
1648544610000|2022-03-29 09:03:30|223.65|221.25|223.65|221.25|223.65|221.25|223.65|221.25|0
1648544620000|2022-03-29 09:03:40|223.7|221.3|223.65|221.25|223.7|221.3|223.65|221.25|0
1648544650000|2022-03-29 09:04:10|223.53|221.13|223.76|221.36|223.76|221.36|223.53|221.13|0
1648544660000|2022-03-29 09:04:20|223.65|221.25|223.76|221.36|223.81|221.41|223.65|221.25|0
1648544670000|2022-03-29 09:04:30|223.81|221.41|223.92|221.52|223.92|221.52|223.81|221.41|0
1648544680000|2022-03-29 09:04:40|223.87|221.47|223.76|221.36|223.87|221.47|223.76|221.36|0
1648544710000|2022-03-29 09:05:10|223.65|221.25|223.76|221.36|223.76|221.36|223.65|221.25|0
1648544730000|2022-03-29 09:05:30|223.7|221.3|223.65|221.25|223.7|221.3|223.65|221.25|0
1648544740000|2022-03-29 09:05:40|223.53|221.13|223.42|221.02|223.53|221.13|223.42|221.02|0
1648544750000|2022-03-29 09:05:50|223.31|220.91|223.42|221.02|223.42|221.02|223.31|220.91|0
1648544760000|2022-03-29 09:06:00|223.53|221.13|223.65|221.25|223.65|221.25|223.42|221.02|0
1648544770000|2022-03-29 09:06:10|223.53|221.13|223.47|221.07|223.53|221.13|223.47|221.07|0
1648544780000|2022-03-29 09:06:20|223.42|221.02|223.42|221.02|223.53|221.13|223.42|221.02|0
1648544790000|2022-03-29 09:06:30|223.47|221.07|223.47|221.07|223.47|221.07|223.47|221.07|0
1648544800000|2022-03-29 09:06:40|223.42|221.02|223.59|221.19|223.59|221.19|223.42|221.02|0
1648544810000|2022-03-29 09:06:50|223.53|221.13|223.53|221.13|223.59|221.19|223.53|221.13|0
1648544830000|2022-03-29 09:07:10|223.59|221.19|223.64|221.24|223.64|221.24|223.59|221.19|0
1648544850000|2022-03-29 09:07:30|223.59|221.19|223.53|221.13|223.64|221.24|223.53|221.13|0
1648544860000|2022-03-29 09:07:40|223.87|221.47|225.72|223.32|225.72|223.32|223.87|221.47|0
1648544870000|2022-03-29 09:07:50|226.8|224.4|227.71|225.31|227.71|225.31|226.57|224.17|0
1648544880000|2022-03-29 09:08:00|227.14|224.74|226.35|223.95|227.14|224.74|225.9|223.5|0
1648544890000|2022-03-29 09:08:10|226.91|224.51|227.25|224.85|227.25|224.85|226.57|224.17|0
1648544900000|2022-03-29 09:08:20|227.48|225.08|226.51|224.11|227.48|225.08|226.51|224.11|0
1648544910000|2022-03-29 09:08:30|226.57|224.17|226.46|224.06|226.57|224.17|226.23|223.83|0
1648544920000|2022-03-29 09:08:40|226.63|224.23|225.9|223.5|226.63|224.23|225.9|223.5|0
1648544930000|2022-03-29 09:08:50|226.01|223.61|225.9|223.5|226.01|223.61|225.9|223.5|0
1648544940000|2022-03-29 09:09:00|225.78|223.38|225.56|223.16|225.78|223.38|225.44|223.04|0
1648544950000|2022-03-29 09:09:10|225.22|222.82|224.66|222.26|225.22|222.82|224.66|222.26|0
1648544960000|2022-03-29 09:09:20|224.43|222.03|222.97|220.57|224.43|222.03|222.97|220.57|0
1648544970000|2022-03-29 09:09:30|223.08|220.68|224.21|221.81|224.21|221.81|223.08|220.68|0
1648544980000|2022-03-29 09:09:40|224.71|222.31|224.66|222.26|224.77|222.37|224.66|222.26|0
1648544990000|2022-03-29 09:09:50|224.88|222.48|226.56|224.16|226.56|224.16|224.88|222.48|0
1648545000000|2022-03-29 09:10:00|226.67|224.27|226.44|224.04|226.67|224.27|226.44|224.04|0
1648545010000|2022-03-29 09:10:10|226.39|223.99|224.73|222.33|226.39|223.99|224.62|222.22|0
1648545020000|2022-03-29 09:10:20|224.9|222.5|225.46|223.06|225.46|223.06|224.9|222.5|0
1648545030000|2022-03-29 09:10:30|225.35|222.95|225.92|223.52|225.97|223.57|225.35|222.95|0
1648545040000|2022-03-29 09:10:40|225.69|223.29|225.29|222.89|225.69|223.29|225.29|222.89|0
1648545050000|2022-03-29 09:10:50|225.35|222.95|225.91|223.51|225.91|223.51|225.35|222.95|0
1648545060000|2022-03-29 09:11:00|225.97|223.57|225.8|223.4|225.97|223.57|225.46|223.06|0
1648545070000|2022-03-29 09:11:10|225.91|223.51|225.91|223.51|225.91|223.51|225.86|223.46|0
1648545080000|2022-03-29 09:11:20|226.03|223.63|226.14|223.74|226.14|223.74|226.03|223.63|0
1648545090000|2022-03-29 09:11:30|226.03|223.63|226.14|223.74|226.14|223.74|225.74|223.34|0
1648545100000|2022-03-29 09:11:40|226.03|223.63|225.52|223.12|226.03|223.63|225.52|223.12|0
1648545110000|2022-03-29 09:11:50|225.24|222.84|225.24|222.84|225.24|222.84|225.12|222.72|0
1648545120000|2022-03-29 09:12:00|225.12|222.72|224.79|222.39|225.12|222.72|224.79|222.39|0
1648545130000|2022-03-29 09:12:10|224.95|222.55|225.12|222.72|225.12|222.72|224.9|222.5|0
1648545140000|2022-03-29 09:12:20|224.79|222.39|224.79|222.39|225.07|222.67|224.79|222.39|0
1648545150000|2022-03-29 09:12:30|224.9|222.5|225.01|222.61|225.01|222.61|224.9|222.5|0
1648545160000|2022-03-29 09:12:40|225.12|222.72|225.46|223.06|225.46|223.06|225.12|222.72|0
1648545170000|2022-03-29 09:12:50|225.58|223.18|225.58|223.18|225.8|223.4|225.58|223.18|0
1648545180000|2022-03-29 09:13:00|225.4|223|225.46|223.06|225.46|223.06|225.35|222.95|0
1648545190000|2022-03-29 09:13:10|225.4|223|225.24|222.84|225.4|223|225.24|222.84|0
1648545200000|2022-03-29 09:13:20|225.18|222.78|225.46|223.06|225.46|223.06|225.18|222.78|0
1648545210000|2022-03-29 09:13:30|225.35|222.95|225.91|223.51|225.91|223.51|225.35|222.95|0
1648545220000|2022-03-29 09:13:40|225.69|223.29|225.8|223.4|225.8|223.4|225.69|223.29|0
1648545230000|2022-03-29 09:13:50|225.74|223.34|225.8|223.4|225.8|223.4|225.74|223.34|0
1648545240000|2022-03-29 09:14:00|225.74|223.34|225.69|223.29|225.8|223.4|225.69|223.29|0
1648545250000|2022-03-29 09:14:10|225.74|223.34|225.74|223.34|225.74|223.34|225.74|223.34|0
1648545260000|2022-03-29 09:14:20|225.69|223.29|225.63|223.23|225.69|223.29|225.63|223.23|0
1648545270000|2022-03-29 09:14:30|225.57|223.17|226.03|223.63|226.03|223.63|225.57|223.17|0
1648545280000|2022-03-29 09:14:40|225.91|223.51|225.63|223.23|225.91|223.51|225.63|223.23|0
1648545290000|2022-03-29 09:14:50|225.69|223.29|225.8|223.4|225.8|223.4|225.63|223.23|0
1648545300000|2022-03-29 09:15:00|226.03|223.63|226.03|223.63|226.03|223.63|226.03|223.63|0
1648545310000|2022-03-29 09:15:10|226.14|223.74|226.25|223.85|226.31|223.91|226.14|223.74|0
1648545320000|2022-03-29 09:15:20|226.08|223.68|225.91|223.51|226.19|223.79|225.91|223.51|0
1648545330000|2022-03-29 09:15:30|225.63|223.23|225.57|223.17|225.63|223.23|225.57|223.17|0
1648545340000|2022-03-29 09:15:40|225.52|223.12|225.35|222.95|225.52|223.12|225.35|222.95|0
1648545350000|2022-03-29 09:15:50|225.46|223.06|224.95|222.55|225.46|223.06|224.95|222.55|0
1648545360000|2022-03-29 09:16:00|225.06|222.66|225.12|222.72|225.12|222.72|224.9|222.5|0
1648545370000|2022-03-29 09:16:10|225.18|222.78|225.57|223.17|225.57|223.17|225.18|222.78|0
1648545380000|2022-03-29 09:16:20|225.69|223.29|225.8|223.4|225.8|223.4|225.69|223.29|0
1648545390000|2022-03-29 09:16:30|225.74|223.34|225.8|223.4|225.8|223.4|225.74|223.34|0
1648545400000|2022-03-29 09:16:40|225.85|223.45|225.91|223.51|225.91|223.51|225.85|223.45|0
1648545410000|2022-03-29 09:16:50|225.52|223.12|225.46|223.06|225.52|223.12|225.4|223|0
1648545420000|2022-03-29 09:17:00|225.52|223.12|225.69|223.29|225.69|223.29|225.52|223.12|0
1648545430000|2022-03-29 09:17:10|225.8|223.4|225.74|223.34|225.8|223.4|225.74|223.34|0
1648545440000|2022-03-29 09:17:20|225.46|223.06|225.46|223.06|225.52|223.12|225.46|223.06|0
1648545450000|2022-03-29 09:17:30|225.57|223.17|225.57|223.17|225.69|223.29|225.57|223.17|0
1648545460000|2022-03-29 09:17:40|225.63|223.23|225.97|223.57|225.97|223.57|225.63|223.23|0
1648545470000|2022-03-29 09:17:50|226.08|223.68|225.91|223.51|226.08|223.68|225.91|223.51|0
1648545480000|2022-03-29 09:18:00|225.85|223.45|225.91|223.51|225.91|223.51|225.85|223.45|0
1648545490000|2022-03-29 09:18:10|225.85|223.45|225.85|223.45|225.85|223.45|225.8|223.4|0
1648545500000|2022-03-29 09:18:20|225.74|223.34|225.97|223.57|225.97|223.57|225.74|223.34|0
1648545510000|2022-03-29 09:18:30|226.03|223.63|226.19|223.79|226.25|223.85|226.03|223.63|0
1648545520000|2022-03-29 09:18:40|226.25|223.85|226.36|223.96|226.36|223.96|226.19|223.79|0
1648545530000|2022-03-29 09:18:50|226.02|223.62|226.19|223.79|226.19|223.79|226.02|223.62|0
1648545540000|2022-03-29 09:19:00|226.14|223.74|226.14|223.74|226.14|223.74|226.02|223.62|0
1648545550000|2022-03-29 09:19:10|226.19|223.79|226.19|223.79|226.19|223.79|226.19|223.79|0
1648545560000|2022-03-29 09:19:20|226.25|223.85|226.08|223.68|226.25|223.85|225.8|223.4|0
1648545570000|2022-03-29 09:19:30|225.97|223.57|226.14|223.74|226.14|223.74|225.91|223.51|0
1648545580000|2022-03-29 09:19:40|226.19|223.79|226.25|223.85|226.25|223.85|226.14|223.74|0
1648545590000|2022-03-29 09:19:50|226.14|223.74|226.3|223.9|226.3|223.9|226.14|223.74|0
1648545600000|2022-03-29 09:20:00|226.25|223.85|226.14|223.74|226.36|223.96|226.14|223.74|0
1648545610000|2022-03-29 09:20:10|226.25|223.85|226.19|223.79|226.3|223.9|226.19|223.79|0
1648545620000|2022-03-29 09:20:20|226.25|223.85|226.14|223.74|226.36|223.96|226.14|223.74|0
1648545630000|2022-03-29 09:20:30|226.02|223.62|225.8|223.4|226.02|223.62|225.69|223.29|0
1648545640000|2022-03-29 09:20:40|225.97|223.57|225.91|223.51|225.97|223.57|225.91|223.51|0
1648545650000|2022-03-29 09:20:50|225.97|223.57|225.97|223.57|225.97|223.57|225.97|223.57|0
1648545670000|2022-03-29 09:21:10|226.02|223.62|226.02|223.62|226.14|223.74|225.97|223.57|0
1648545680000|2022-03-29 09:21:20|226.25|223.85|226.3|223.9|226.3|223.9|226.25|223.85|0
1648545690000|2022-03-29 09:21:30|226.14|223.74|225.8|223.4|226.14|223.74|225.8|223.4|0
1648545700000|2022-03-29 09:21:40|225.91|223.51|225.91|223.51|225.91|223.51|225.91|223.51|0
1648545710000|2022-03-29 09:21:50|225.8|223.4|225.91|223.51|225.91|223.51|225.8|223.4|0
1648545720000|2022-03-29 09:22:00|225.96|223.56|226.02|223.62|226.02|223.62|225.96|223.56|0
1648545730000|2022-03-29 09:22:10|226.14|223.74|226.25|223.85|226.25|223.85|226.14|223.74|0
1648545740000|2022-03-29 09:22:20|226.19|223.79|226.36|223.96|226.36|223.96|226.19|223.79|0
1648545750000|2022-03-29 09:22:30|226.25|223.85|226.36|223.96|226.36|223.96|226.25|223.85|0
1648545760000|2022-03-29 09:22:40|226.25|223.85|226.25|223.85|226.3|223.9|226.25|223.85|0
1648545770000|2022-03-29 09:22:50|226.14|223.74|226.25|223.85|226.25|223.85|226.14|223.74|0
1648545780000|2022-03-29 09:23:00|226.36|223.96|226.36|223.96|226.36|223.96|226.25|223.85|0
1648545790000|2022-03-29 09:23:10|226.3|223.9|226.25|223.85|226.36|223.96|226.25|223.85|0
1648545800000|2022-03-29 09:23:20|226.19|223.79|226.25|223.85|226.25|223.85|226.14|223.74|0
1648545810000|2022-03-29 09:23:30|226.36|223.96|226.36|223.96|226.36|223.96|226.36|223.96|0
1648545820000|2022-03-29 09:23:40|226.3|223.9|226.36|223.96|226.36|223.96|226.3|223.9|0
1648545830000|2022-03-29 09:23:50|226.59|224.19|226.81|224.41|226.81|224.41|226.59|224.19|0
1648545840000|2022-03-29 09:24:00|227.38|224.98|227.04|224.64|227.38|224.98|227.04|224.64|0
1648545850000|2022-03-29 09:24:10|227.15|224.75|227.27|224.87|227.27|224.87|227.04|224.64|0
1648545860000|2022-03-29 09:24:20|227.15|224.75|227.38|224.98|227.38|224.98|227.15|224.75|0
1648545870000|2022-03-29 09:24:30|227.49|225.09|227.38|224.98|227.49|225.09|227.32|224.92|0
1648545880000|2022-03-29 09:24:40|227.32|224.92|227.27|224.87|227.32|224.92|227.27|224.87|0
1648545890000|2022-03-29 09:24:50|227.15|224.75|227.15|224.75|227.15|224.75|227.04|224.64|0
1648545900000|2022-03-29 09:25:00|227.27|224.87|227.27|224.87|227.27|224.87|227.21|224.81|0
1648545920000|2022-03-29 09:25:20|227.21|224.81|227.21|224.81|227.21|224.81|227.21|224.81|0
1648545930000|2022-03-29 09:25:30|227.27|224.87|227.27|224.87|227.27|224.87|227.15|224.75|0
1648545940000|2022-03-29 09:25:40|227.15|224.75|227.15|224.75|227.15|224.75|227.15|224.75|0
1648545950000|2022-03-29 09:25:50|227.09|224.69|227.15|224.75|227.15|224.75|227.09|224.69|0
1648545960000|2022-03-29 09:26:00|226.93|224.53|227.27|224.87|227.27|224.87|226.93|224.53|0
1648545970000|2022-03-29 09:26:10|227.38|224.98|227.27|224.87|227.38|224.98|227.27|224.87|0
1648545980000|2022-03-29 09:26:20|227.38|224.98|227.38|224.98|227.49|225.09|227.38|224.98|0
1648545990000|2022-03-29 09:26:30|227.04|224.64|227.09|224.69|227.15|224.75|227.04|224.64|0
1648546000000|2022-03-29 09:26:40|227.15|224.75|227.15|224.75|227.15|224.75|227.09|224.69|0
1648546010000|2022-03-29 09:26:50|227.27|224.87|227.27|224.87|227.38|224.98|227.27|224.87|0
1648546020000|2022-03-29 09:27:00|227.04|224.64|227.04|224.64|227.04|224.64|227.04|224.64|0
1648546030000|2022-03-29 09:27:10|227.27|224.87|227.38|224.98|227.38|224.98|227.27|224.87|0
1648546040000|2022-03-29 09:27:20|227.32|224.92|226.7|224.3|227.32|224.92|226.7|224.3|0
1648546050000|2022-03-29 09:27:30|226.59|224.19|226.47|224.07|226.59|224.19|226.41|224.01|0
1648546060000|2022-03-29 09:27:40|226.36|223.96|226.19|223.79|226.36|223.96|226.13|223.73|0
1648546070000|2022-03-29 09:27:50|226.36|223.96|226.25|223.85|226.36|223.96|226.25|223.85|0
1648546080000|2022-03-29 09:28:00|226.02|223.62|226.02|223.62|226.02|223.62|226.02|223.62|0
1648546100000|2022-03-29 09:28:20|225.91|223.51|226.02|223.62|226.02|223.62|225.91|223.51|0
1648546110000|2022-03-29 09:28:30|226.13|223.73|226.02|223.62|226.25|223.85|226.02|223.62|0
1648546120000|2022-03-29 09:28:40|225.91|223.51|225.91|223.51|226.02|223.62|225.8|223.4|0
1648546130000|2022-03-29 09:28:50|225.85|223.45|225.8|223.4|225.85|223.45|225.8|223.4|0
1648546140000|2022-03-29 09:29:00|225.68|223.28|225.46|223.06|225.68|223.28|225.46|223.06|0
1648546150000|2022-03-29 09:29:10|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1648546160000|2022-03-29 09:29:20|225.29|222.89|225.34|222.94|225.34|222.94|225.29|222.89|0
1648546180000|2022-03-29 09:29:40|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1648546190000|2022-03-29 09:29:50|225.12|222.72|225.12|222.72|225.12|222.72|225.12|222.72|0
1648546200000|2022-03-29 09:30:00|225.23|222.83|225.28|222.88|225.34|222.94|225.23|222.83|0
1648546210000|2022-03-29 09:30:10|225.34|222.94|225.68|223.28|225.68|223.28|225.34|222.94|0
1648546220000|2022-03-29 09:30:20|225.74|223.34|225.62|223.22|225.79|223.39|225.57|223.17|0
1648546230000|2022-03-29 09:30:30|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1648546240000|2022-03-29 09:30:40|225.01|222.61|225.12|222.72|225.12|222.72|225.01|222.61|0
1648546250000|2022-03-29 09:30:50|225.01|222.61|225.01|222.61|225.12|222.72|225.01|222.61|0
1648546260000|2022-03-29 09:31:00|225|222.6|225|222.6|225|222.6|225|222.6|0
1648546270000|2022-03-29 09:31:10|225.12|222.72|225.34|222.94|225.34|222.94|225.12|222.72|0
1648546280000|2022-03-29 09:31:20|225.28|222.88|225|222.6|225.28|222.88|225|222.6|0
1648546290000|2022-03-29 09:31:30|225.06|222.66|224.89|222.49|225.12|222.72|224.89|222.49|0
1648546300000|2022-03-29 09:31:40|225|222.6|225.06|222.66|225.12|222.72|225|222.6|0
1648546310000|2022-03-29 09:31:50|225|222.6|225.12|222.72|225.12|222.72|225|222.6|0
1648546320000|2022-03-29 09:32:00|225.23|222.83|225.12|222.72|225.34|222.94|225.12|222.72|0
1648546330000|2022-03-29 09:32:10|225|222.6|224.89|222.49|225.12|222.72|224.89|222.49|0
1648546340000|2022-03-29 09:32:20|224.95|222.55|224.89|222.49|225|222.6|224.89|222.49|0
1648546350000|2022-03-29 09:32:30|225.12|222.72|225.12|222.72|225.12|222.72|225.06|222.66|0
1648546360000|2022-03-29 09:32:40|225|222.6|224.78|222.38|225|222.6|224.78|222.38|0
1648546370000|2022-03-29 09:32:50|224.89|222.49|224.89|222.49|224.89|222.49|224.89|222.49|0
1648546380000|2022-03-29 09:33:00|225|222.6|225|222.6|225.12|222.72|225|222.6|0
1648546390000|2022-03-29 09:33:10|225.12|222.72|225|222.6|225.12|222.72|225|222.6|0
1648546400000|2022-03-29 09:33:20|225.12|222.72|225.12|222.72|225.12|222.72|225.12|222.72|0
1648546410000|2022-03-29 09:33:30|225.06|222.66|225|222.6|225.06|222.66|225|222.6|0
1648546420000|2022-03-29 09:33:40|225.12|222.72|225.23|222.83|225.23|222.83|225.12|222.72|0
1648546430000|2022-03-29 09:33:50|225.12|222.72|225|222.6|225.12|222.72|225|222.6|0
1648546440000|2022-03-29 09:34:00|225.17|222.77|225|222.6|225.23|222.83|225|222.6|0
1648546460000|2022-03-29 09:34:20|225.12|222.72|225.12|222.72|225.12|222.72|225.12|222.72|0
1648546470000|2022-03-29 09:34:30|225.23|222.83|225.23|222.83|225.34|222.94|225.23|222.83|0
1648546480000|2022-03-29 09:34:40|225.28|222.88|225.45|223.05|225.45|223.05|225.28|222.88|0
1648546490000|2022-03-29 09:34:50|225.51|223.11|225.45|223.05|225.51|223.11|225.45|223.05|0
1648546500000|2022-03-29 09:35:00|225.51|223.11|225.34|222.94|225.57|223.17|225.34|222.94|0
1648546510000|2022-03-29 09:35:10|225.23|222.83|225.68|223.28|225.68|223.28|225.23|222.83|0
1648546520000|2022-03-29 09:35:20|225.34|222.94|225.23|222.83|225.34|222.94|225.23|222.83|0
1648546530000|2022-03-29 09:35:30|225.28|222.88|225.23|222.83|225.28|222.88|225.12|222.72|0
1648546540000|2022-03-29 09:35:40|225.28|222.88|225.45|223.05|225.45|223.05|225.28|222.88|0
1648546550000|2022-03-29 09:35:50|225.57|223.17|225.34|222.94|225.57|223.17|225|222.6|0
1648546560000|2022-03-29 09:36:00|225.57|223.17|225.91|223.51|225.91|223.51|225.57|223.17|0
1648546570000|2022-03-29 09:36:10|225.85|223.45|225.68|223.28|225.85|223.45|225.68|223.28|0
1648546580000|2022-03-29 09:36:20|225.79|223.39|225.85|223.45|225.91|223.51|225.79|223.39|0
1648546590000|2022-03-29 09:36:30|225.79|223.39|225.91|223.51|225.91|223.51|225.79|223.39|0
1648546600000|2022-03-29 09:36:40|226.02|223.62|226.13|223.73|226.13|223.73|226.02|223.62|0
1648546610000|2022-03-29 09:36:50|226.36|223.96|226.36|223.96|226.36|223.96|226.3|223.9|0
1648546620000|2022-03-29 09:37:00|226.41|224.01|226.52|224.12|226.64|224.24|226.41|224.01|0
1648546630000|2022-03-29 09:37:10|226.47|224.07|226.7|224.3|226.7|224.3|226.47|224.07|0
1648546640000|2022-03-29 09:37:20|226.75|224.35|226.47|224.07|226.81|224.41|226.47|224.07|0
1648546650000|2022-03-29 09:37:30|226.58|224.18|226.58|224.18|226.58|224.18|226.47|224.07|0
1648546660000|2022-03-29 09:37:40|226.52|224.12|226.64|224.24|226.64|224.24|226.52|224.12|0
1648546670000|2022-03-29 09:37:50|226.7|224.3|226.81|224.41|226.81|224.41|226.7|224.3|0
1648546680000|2022-03-29 09:38:00|226.86|224.46|226.58|224.18|226.86|224.46|226.58|224.18|0
1648546690000|2022-03-29 09:38:10|226.64|224.24|226.75|224.35|226.75|224.35|226.64|224.24|0
1648546700000|2022-03-29 09:38:20|226.81|224.41|226.7|224.3|226.81|224.41|226.7|224.3|0
1648546710000|2022-03-29 09:38:30|226.81|224.41|226.64|224.24|226.81|224.41|226.64|224.24|0
1648546720000|2022-03-29 09:38:40|226.7|224.3|226.7|224.3|226.75|224.35|226.7|224.3|0
1648546730000|2022-03-29 09:38:50|226.64|224.24|226.58|224.18|226.64|224.24|226.58|224.18|0
1648546740000|2022-03-29 09:39:00|226.7|224.3|226.7|224.3|226.7|224.3|226.64|224.24|0
1648546750000|2022-03-29 09:39:10|226.81|224.41|226.92|224.52|226.92|224.52|226.81|224.41|0
1648546760000|2022-03-29 09:39:20|226.81|224.41|226.92|224.52|226.92|224.52|226.81|224.41|0
1648546770000|2022-03-29 09:39:30|226.81|224.41|226.86|224.46|226.86|224.46|226.81|224.41|0
1648546780000|2022-03-29 09:39:40|226.92|224.52|227.15|224.75|227.15|224.75|226.92|224.52|0
1648546790000|2022-03-29 09:39:50|227.03|224.63|226.92|224.52|227.03|224.63|226.92|224.52|0
1648546800000|2022-03-29 09:40:00|227.15|224.75|227.03|224.63|227.15|224.75|227.03|224.63|0
1648546810000|2022-03-29 09:40:10|227.15|224.75|227.15|224.75|227.15|224.75|226.98|224.58|0
1648546820000|2022-03-29 09:40:20|227.26|224.86|227.26|224.86|227.37|224.97|227.26|224.86|0
1648546830000|2022-03-29 09:40:30|227.15|224.75|227.15|224.75|227.15|224.75|227.15|224.75|0
1648546840000|2022-03-29 09:40:40|227.03|224.63|227.03|224.63|227.03|224.63|227.03|224.63|0
1648546850000|2022-03-29 09:40:50|227.15|224.75|227.26|224.86|227.26|224.86|227.15|224.75|0
1648546860000|2022-03-29 09:41:00|227.49|225.09|227.54|225.14|227.54|225.14|227.49|225.09|0
1648546870000|2022-03-29 09:41:10|227.6|225.2|227.83|225.43|227.83|225.43|227.6|225.2|0
1648546880000|2022-03-29 09:41:20|227.94|225.54|227.71|225.31|227.94|225.54|227.71|225.31|0
1648546890000|2022-03-29 09:41:30|227.6|225.2|227.26|224.86|227.71|225.31|227.26|224.86|0
1648546900000|2022-03-29 09:41:40|227.37|224.97|227.26|224.86|227.37|224.97|227.26|224.86|0
1648546910000|2022-03-29 09:41:50|227.32|224.92|227.49|225.09|227.6|225.2|227.32|224.92|0
1648546920000|2022-03-29 09:42:00|227.37|224.97|227.26|224.86|227.37|224.97|227.26|224.86|0
1648546930000|2022-03-29 09:42:10|227.32|224.92|227.32|224.92|227.32|224.92|227.32|224.92|0
1648546940000|2022-03-29 09:42:20|227.26|224.86|227.15|224.75|227.26|224.86|227.15|224.75|0
1648546950000|2022-03-29 09:42:30|227.09|224.69|226.81|224.41|227.09|224.69|226.81|224.41|0
1648546960000|2022-03-29 09:42:40|226.75|224.35|226.92|224.52|226.92|224.52|226.75|224.35|0
1648546970000|2022-03-29 09:42:50|226.86|224.46|226.92|224.52|227.03|224.63|226.86|224.46|0
1648546980000|2022-03-29 09:43:00|227.03|224.63|226.86|224.46|227.09|224.69|226.86|224.46|0
1648546990000|2022-03-29 09:43:10|226.81|224.41|226.58|224.18|226.81|224.41|226.58|224.18|0
1648547000000|2022-03-29 09:43:20|226.69|224.29|226.69|224.29|226.69|224.29|226.69|224.29|0
1648547010000|2022-03-29 09:43:30|226.81|224.41|226.75|224.35|226.81|224.41|226.75|224.35|0
1648547020000|2022-03-29 09:43:40|226.81|224.41|226.81|224.41|226.81|224.41|226.81|224.41|0
1648547030000|2022-03-29 09:43:50|226.92|224.52|226.69|224.29|226.92|224.52|226.69|224.29|0
1648547040000|2022-03-29 09:44:00|226.81|224.41|226.75|224.35|226.81|224.41|226.75|224.35|0
1648547050000|2022-03-29 09:44:10|226.69|224.29|226.69|224.29|226.81|224.41|226.69|224.29|0
1648547060000|2022-03-29 09:44:20|226.58|224.18|226.35|223.95|226.58|224.18|226.35|223.95|0
1648547070000|2022-03-29 09:44:30|226.41|224.01|226.41|224.01|226.47|224.07|226.41|224.01|0
1648547080000|2022-03-29 09:44:40|226.47|224.07|226.47|224.07|226.47|224.07|226.47|224.07|0
1648547090000|2022-03-29 09:44:50|226.35|223.95|226.47|224.07|226.47|224.07|226.35|223.95|0
1648547100000|2022-03-29 09:45:00|226.58|224.18|226.58|224.18|226.58|224.18|226.58|224.18|0
1648547120000|2022-03-29 09:45:20|226.63|224.23|226.3|223.9|226.63|224.23|226.3|223.9|0
1648547130000|2022-03-29 09:45:30|226.24|223.84|226.24|223.84|226.35|223.95|226.24|223.84|0
1648547140000|2022-03-29 09:45:40|226.47|224.07|226.29|223.89|226.47|224.07|226.29|223.89|0
1648547150000|2022-03-29 09:45:50|226.24|223.84|226.29|223.89|226.35|223.95|226.24|223.84|0
1648547160000|2022-03-29 09:46:00|226.35|223.95|226.24|223.84|226.35|223.95|226.24|223.84|0
1648547170000|2022-03-29 09:46:10|226.47|224.07|226.29|223.89|226.47|224.07|226.29|223.89|0
1648547180000|2022-03-29 09:46:20|226.35|223.95|226.35|223.95|226.47|224.07|226.35|223.95|0
1648547190000|2022-03-29 09:46:30|226.41|224.01|226.24|223.84|226.41|224.01|226.24|223.84|0
1648547200000|2022-03-29 09:46:40|226.35|223.95|226.69|224.29|226.69|224.29|226.35|223.95|0
1648547210000|2022-03-29 09:46:50|226.81|224.41|227.03|224.63|227.03|224.63|226.81|224.41|0
1648547220000|2022-03-29 09:47:00|227.15|224.75|227.03|224.63|227.15|224.75|227.03|224.63|0
1648547230000|2022-03-29 09:47:10|226.92|224.52|226.58|224.18|226.92|224.52|226.58|224.18|0
1648547240000|2022-03-29 09:47:20|226.69|224.29|226.63|224.23|226.69|224.29|226.63|224.23|0
1648547250000|2022-03-29 09:47:30|226.75|224.35|227.49|225.09|227.49|225.09|226.75|224.35|0
1648547260000|2022-03-29 09:47:40|227.6|225.2|227.88|225.48|227.94|225.54|227.6|225.2|0
1648547270000|2022-03-29 09:47:50|227.83|225.43|227.94|225.54|227.94|225.54|227.83|225.43|0
1648547280000|2022-03-29 09:48:00|228.05|225.65|227.83|225.43|228.05|225.65|227.83|225.43|0
1648547290000|2022-03-29 09:48:10|227.71|225.31|227.49|225.09|227.71|225.31|227.49|225.09|0
1648547300000|2022-03-29 09:48:20|227.37|224.97|227.26|224.86|227.49|225.09|227.26|224.86|0
1648547310000|2022-03-29 09:48:30|227.37|224.97|227.6|225.2|227.6|225.2|227.31|224.91|0
1648547320000|2022-03-29 09:48:40|227.48|225.08|227.43|225.03|227.54|225.14|227.43|225.03|0
1648547330000|2022-03-29 09:48:50|227.94|225.54|227.83|225.43|227.94|225.54|227.83|225.43|0
1648547340000|2022-03-29 09:49:00|227.88|225.48|227.6|225.2|227.88|225.48|227.6|225.2|0
1648547350000|2022-03-29 09:49:10|227.48|225.08|227.26|224.86|227.48|225.08|227.26|224.86|0
1648547360000|2022-03-29 09:49:20|227.37|224.97|227.37|224.97|227.6|225.2|227.37|224.97|0
1648547370000|2022-03-29 09:49:30|227.48|225.08|227.48|225.08|227.48|225.08|227.37|224.97|0
1648547380000|2022-03-29 09:49:40|227.6|225.2|227.71|225.31|227.71|225.31|227.6|225.2|0
1648547390000|2022-03-29 09:49:50|227.6|225.2|227.65|225.25|227.65|225.25|227.6|225.2|0
1648547400000|2022-03-29 09:50:00|227.71|225.31|227.94|225.54|228.05|225.65|227.71|225.31|0
1648547410000|2022-03-29 09:50:10|227.82|225.42|228.17|225.77|228.17|225.77|227.82|225.42|0
1648547420000|2022-03-29 09:50:20|228.11|225.71|227.6|225.2|228.11|225.71|227.6|225.2|0
1648547430000|2022-03-29 09:50:30|227.71|225.31|227.6|225.2|227.71|225.31|227.6|225.2|0
1648547440000|2022-03-29 09:50:40|227.82|225.42|228.05|225.65|228.05|225.65|227.82|225.42|0
1648547450000|2022-03-29 09:50:50|227.94|225.54|227.71|225.31|227.94|225.54|227.71|225.31|0
1648547460000|2022-03-29 09:51:00|227.77|225.37|227.77|225.37|227.77|225.37|227.77|225.37|0
1648547470000|2022-03-29 09:51:10|227.71|225.31|227.71|225.31|227.82|225.42|227.71|225.31|0
1648547480000|2022-03-29 09:51:20|227.82|225.42|227.82|225.42|227.94|225.54|227.82|225.42|0
1648547490000|2022-03-29 09:51:30|227.94|225.54|227.71|225.31|227.94|225.54|227.71|225.31|0
1648547500000|2022-03-29 09:51:40|227.82|225.42|227.77|225.37|227.82|225.42|227.71|225.31|0
1648547510000|2022-03-29 09:51:50|227.71|225.31|227.71|225.31|227.71|225.31|227.65|225.25|0
1648547520000|2022-03-29 09:52:00|227.82|225.42|227.71|225.31|227.82|225.42|227.71|225.31|0
1648547530000|2022-03-29 09:52:10|227.6|225.2|227.37|224.97|227.6|225.2|227.37|224.97|0
1648547540000|2022-03-29 09:52:20|227.14|224.74|227.14|224.74|227.2|224.8|227.14|224.74|0
1648547550000|2022-03-29 09:52:30|227.2|224.8|227.31|224.91|227.37|224.97|227.2|224.8|0
1648547560000|2022-03-29 09:52:40|227.26|224.86|227.37|224.97|227.37|224.97|227.26|224.86|0
1648547570000|2022-03-29 09:52:50|227.31|224.91|227.14|224.74|227.31|224.91|227.14|224.74|0
1648547580000|2022-03-29 09:53:00|226.8|224.4|226.46|224.06|226.8|224.4|226.46|224.06|0
1648547590000|2022-03-29 09:53:10|226.41|224.01|226.41|224.01|226.41|224.01|226.41|224.01|0
1648547600000|2022-03-29 09:53:20|226.46|224.06|226.46|224.06|226.46|224.06|226.35|223.95|0
1648547610000|2022-03-29 09:53:30|226.41|224.01|226.35|223.95|226.41|224.01|226.35|223.95|0
1648547620000|2022-03-29 09:53:40|226.12|223.72|226.18|223.78|226.24|223.84|226.12|223.72|0
1648547630000|2022-03-29 09:53:50|226.12|223.72|226.12|223.72|226.12|223.72|226.07|223.67|0
1648547640000|2022-03-29 09:54:00|226.24|223.84|226.35|223.95|226.35|223.95|226.24|223.84|0
1648547650000|2022-03-29 09:54:10|226.24|223.84|226.4|224|226.4|224|226.24|223.84|0
1648547660000|2022-03-29 09:54:20|226.35|223.95|226.12|223.72|226.35|223.95|226.12|223.72|0
1648547670000|2022-03-29 09:54:30|226.18|223.78|226.18|223.78|226.18|223.78|226.18|223.78|0
1648547680000|2022-03-29 09:54:40|226.24|223.84|226.24|223.84|226.35|223.95|226.24|223.84|0
1648547690000|2022-03-29 09:54:50|226.12|223.72|226.12|223.72|226.12|223.72|226.12|223.72|0
1648547700000|2022-03-29 09:55:00|226.24|223.84|225.9|223.5|226.24|223.84|225.84|223.44|0
1648547710000|2022-03-29 09:55:10|225.95|223.55|226.01|223.61|226.01|223.61|225.95|223.55|0
1648547720000|2022-03-29 09:55:20|225.84|223.44|225.56|223.16|225.84|223.44|225.56|223.16|0
1648547730000|2022-03-29 09:55:30|225.45|223.05|225.45|223.05|225.56|223.16|225.45|223.05|0
1648547750000|2022-03-29 09:55:50|225.56|223.16|225.61|223.21|225.61|223.21|225.56|223.16|0
1648547760000|2022-03-29 09:56:00|225.67|223.27|225.78|223.38|225.9|223.5|225.67|223.27|0
1648547770000|2022-03-29 09:56:10|225.9|223.5|225.95|223.55|225.95|223.55|225.9|223.5|0
1648547780000|2022-03-29 09:56:20|226.01|223.61|226.06|223.66|226.12|223.72|226.01|223.61|0
1648547790000|2022-03-29 09:56:30|226.01|223.61|226.01|223.61|226.12|223.72|226.01|223.61|0
1648547800000|2022-03-29 09:56:40|226.06|223.66|225.9|223.5|226.06|223.66|225.9|223.5|0
1648547810000|2022-03-29 09:56:50|225.78|223.38|226.01|223.61|226.01|223.61|225.78|223.38|0
1648547820000|2022-03-29 09:57:00|225.9|223.5|226.01|223.61|226.01|223.61|225.9|223.5|0
1648547830000|2022-03-29 09:57:10|226.12|223.72|226.12|223.72|226.12|223.72|226.12|223.72|0
1648547840000|2022-03-29 09:57:20|226.06|223.66|226.01|223.61|226.06|223.66|226.01|223.61|0
1648547850000|2022-03-29 09:57:30|226.06|223.66|226.12|223.72|226.12|223.72|226.01|223.61|0
1648547860000|2022-03-29 09:57:40|225.9|223.5|225.9|223.5|225.9|223.5|225.9|223.5|0
1648547880000|2022-03-29 09:58:00|226.01|223.61|226.01|223.61|226.01|223.61|226.01|223.61|0
1648547890000|2022-03-29 09:58:10|225.95|223.55|225.84|223.44|225.95|223.55|225.84|223.44|0
1648547900000|2022-03-29 09:58:20|225.78|223.38|225.78|223.38|225.78|223.38|225.78|223.38|0
1648547910000|2022-03-29 09:58:30|225.84|223.44|225.78|223.38|225.9|223.5|225.78|223.38|0
1648547920000|2022-03-29 09:58:40|225.95|223.55|225.9|223.5|225.95|223.55|225.9|223.5|0
1648547930000|2022-03-29 09:58:50|225.95|223.55|226.35|223.95|226.35|223.95|225.9|223.5|0
1648547940000|2022-03-29 09:59:00|226.01|223.61|226.12|223.72|226.12|223.72|226.01|223.61|0
1648547950000|2022-03-29 09:59:10|226.01|223.61|225.9|223.5|226.01|223.61|225.9|223.5|0
1648547960000|2022-03-29 09:59:20|225.78|223.38|225.78|223.38|225.78|223.38|225.78|223.38|0
1648547970000|2022-03-29 09:59:30|225.9|223.5|225.9|223.5|225.9|223.5|225.9|223.5|0
1648547980000|2022-03-29 09:59:40|226.01|223.61|225.78|223.38|226.01|223.61|225.78|223.38|0
1648547990000|2022-03-29 09:59:50|225.9|223.5|226.01|223.61|226.01|223.61|225.84|223.44|0
1648548000000|2022-03-29 10:00:00|225.84|223.44|226.06|223.66|226.06|223.66|225.78|223.38|0
1648548010000|2022-03-29 10:00:10|226.01|223.61|225.95|223.55|226.01|223.61|225.95|223.55|0
1648548020000|2022-03-29 10:00:20|225.9|223.5|225.84|223.44|225.9|223.5|225.84|223.44|0
1648548030000|2022-03-29 10:00:30|225.78|223.38|225.78|223.38|225.78|223.38|225.78|223.38|0
1648548040000|2022-03-29 10:00:40|225.67|223.27|225.67|223.27|225.67|223.27|225.67|223.27|0
1648548050000|2022-03-29 10:00:50|225.9|223.5|225.9|223.5|225.9|223.5|225.9|223.5|0
1648548060000|2022-03-29 10:01:00|226.01|223.61|226.12|223.72|226.12|223.72|226.01|223.61|0
1648548070000|2022-03-29 10:01:10|226.06|223.66|226.18|223.78|226.18|223.78|226.06|223.66|0
1648548080000|2022-03-29 10:01:20|226.12|223.72|226.06|223.66|226.12|223.72|226.06|223.66|0
1648548090000|2022-03-29 10:01:30|226.12|223.72|226.01|223.61|226.12|223.72|226.01|223.61|0
1648548100000|2022-03-29 10:01:40|226.12|223.72|226.12|223.72|226.12|223.72|226.06|223.66|0
1648548110000|2022-03-29 10:01:50|226.01|223.61|226.01|223.61|226.01|223.61|225.95|223.55|0
1648548120000|2022-03-29 10:02:00|226.06|223.66|225.9|223.5|226.06|223.66|225.9|223.5|0
1648548130000|2022-03-29 10:02:10|225.67|223.27|225.67|223.27|225.67|223.27|225.67|223.27|0
1648548140000|2022-03-29 10:02:20|225.78|223.38|225.67|223.27|225.78|223.38|225.67|223.27|0
1648548160000|2022-03-29 10:02:40|225.72|223.32|225.78|223.38|225.84|223.44|225.72|223.32|0
1648548180000|2022-03-29 10:03:00|225.67|223.27|225.67|223.27|225.67|223.27|225.56|223.16|0
1648548190000|2022-03-29 10:03:10|225.72|223.32|225.67|223.27|225.72|223.32|225.67|223.27|0
1648548200000|2022-03-29 10:03:20|225.78|223.38|225.78|223.38|225.78|223.38|225.78|223.38|0
1648548210000|2022-03-29 10:03:30|225.9|223.5|225.67|223.27|225.95|223.55|225.67|223.27|0
1648548220000|2022-03-29 10:03:40|225.78|223.38|225.78|223.38|225.78|223.38|225.78|223.38|0
1648548240000|2022-03-29 10:04:00|225.67|223.27|225.61|223.21|225.67|223.27|225.56|223.16|0
1648548250000|2022-03-29 10:04:10|225.78|223.38|225.89|223.49|225.89|223.49|225.78|223.38|0
1648548260000|2022-03-29 10:04:20|226.01|223.61|225.89|223.49|226.01|223.61|225.89|223.49|0
1648548270000|2022-03-29 10:04:30|226.01|223.61|226.01|223.61|226.01|223.61|226.01|223.61|0
1648548280000|2022-03-29 10:04:40|226.12|223.72|226.12|223.72|226.12|223.72|226.12|223.72|0
1648548290000|2022-03-29 10:04:50|226.01|223.61|226.12|223.72|226.12|223.72|226.01|223.61|0
1648548300000|2022-03-29 10:05:00|226.17|223.77|226.12|223.72|226.23|223.83|226.12|223.72|0
1648548310000|2022-03-29 10:05:10|226.01|223.61|225.89|223.49|226.01|223.61|225.89|223.49|0
1648548320000|2022-03-29 10:05:20|225.78|223.38|225.78|223.38|225.78|223.38|225.78|223.38|0
1648548330000|2022-03-29 10:05:30|225.72|223.32|225.5|223.1|225.78|223.38|225.5|223.1|0
1648548340000|2022-03-29 10:05:40|225.56|223.16|225.44|223.04|225.56|223.16|225.44|223.04|0
1648548350000|2022-03-29 10:05:50|225.38|222.98|225.56|223.16|225.56|223.16|225.38|222.98|0
1648548360000|2022-03-29 10:06:00|225.44|223.04|225.44|223.04|225.44|223.04|225.44|223.04|0
1648548370000|2022-03-29 10:06:10|225.33|222.93|225.33|222.93|225.33|222.93|225.33|222.93|0
1648548380000|2022-03-29 10:06:20|225.44|223.04|225.56|223.16|225.56|223.16|225.44|223.04|0
1648548390000|2022-03-29 10:06:30|225.67|223.27|225.67|223.27|225.72|223.32|225.67|223.27|0
1648548400000|2022-03-29 10:06:40|225.56|223.16|225.5|223.1|225.56|223.16|225.44|223.04|0
1648548410000|2022-03-29 10:06:50|225.33|222.93|224.99|222.59|225.33|222.93|224.99|222.59|0
1648548420000|2022-03-29 10:07:00|224.88|222.48|224.99|222.59|224.99|222.59|224.88|222.48|0
1648548430000|2022-03-29 10:07:10|224.88|222.48|224.88|222.48|224.88|222.48|224.65|222.25|0
1648548440000|2022-03-29 10:07:20|224.54|222.14|224.43|222.03|224.65|222.25|224.43|222.03|0
1648548450000|2022-03-29 10:07:30|224.32|221.92|224.43|222.03|224.43|222.03|224.2|221.8|0
1648548460000|2022-03-29 10:07:40|224.54|222.14|224.54|222.14|224.54|222.14|224.43|222.03|0
1648548480000|2022-03-29 10:08:00|224.2|221.8|223.98|221.58|224.2|221.8|223.92|221.52|0
1648548490000|2022-03-29 10:08:10|224.09|221.69|224.03|221.63|224.09|221.69|224.03|221.63|0
1648548500000|2022-03-29 10:08:20|224.09|221.69|224.2|221.8|224.2|221.8|223.98|221.58|0
1648548510000|2022-03-29 10:08:30|223.87|221.47|223.64|221.24|223.87|221.47|223.64|221.24|0
1648548520000|2022-03-29 10:08:40|223.53|221.13|223.53|221.13|223.64|221.24|223.53|221.13|0
1648548530000|2022-03-29 10:08:50|223.42|221.02|223.02|220.62|223.42|221.02|222.97|220.57|0
1648548540000|2022-03-29 10:09:00|222.63|220.23|223.08|220.68|223.08|220.68|222.63|220.23|0
1648548550000|2022-03-29 10:09:10|223.53|221.13|223.47|221.07|223.53|221.13|223.47|221.07|0
1648548560000|2022-03-29 10:09:20|223.53|221.13|223.64|221.24|223.64|221.24|223.53|221.13|0
1648548570000|2022-03-29 10:09:30|223.69|221.29|223.69|221.29|223.69|221.29|223.69|221.29|0
1648548580000|2022-03-29 10:09:40|223.81|221.41|223.81|221.41|223.87|221.47|223.75|221.35|0
1648548590000|2022-03-29 10:09:50|223.87|221.47|223.87|221.47|223.87|221.47|223.87|221.47|0
1648548600000|2022-03-29 10:10:00|223.92|221.52|223.87|221.47|223.92|221.52|223.87|221.47|0
1648548610000|2022-03-29 10:10:10|223.92|221.52|223.98|221.58|223.98|221.58|223.87|221.47|0
1648548620000|2022-03-29 10:10:20|223.87|221.47|223.87|221.47|223.87|221.47|223.87|221.47|0
1648548630000|2022-03-29 10:10:30|223.92|221.52|223.98|221.58|223.98|221.58|223.92|221.52|0
1648548640000|2022-03-29 10:10:40|223.92|221.52|223.3|220.9|223.92|221.52|223.3|220.9|0
1648548650000|2022-03-29 10:10:50|223.42|221.02|223.53|221.13|223.53|221.13|223.42|221.02|0
1648548660000|2022-03-29 10:11:00|223.75|221.35|223.98|221.58|223.98|221.58|223.75|221.35|0
1648548670000|2022-03-29 10:11:10|223.92|221.52|223.87|221.47|223.92|221.52|223.87|221.47|0
1648548680000|2022-03-29 10:11:20|223.86|221.46|223.86|221.46|223.86|221.46|223.86|221.46|0
1648548690000|2022-03-29 10:11:30|223.98|221.58|223.92|221.52|223.98|221.58|223.92|221.52|0
1648548700000|2022-03-29 10:11:40|223.98|221.58|223.75|221.35|223.98|221.58|223.75|221.35|0
1648548710000|2022-03-29 10:11:50|223.69|221.29|223.81|221.41|223.81|221.41|223.69|221.29|0
1648548720000|2022-03-29 10:12:00|223.86|221.46|223.98|221.58|223.98|221.58|223.86|221.46|0
1648548730000|2022-03-29 10:12:10|223.86|221.46|223.92|221.52|223.92|221.52|223.86|221.46|0
1648548740000|2022-03-29 10:12:20|223.86|221.46|223.75|221.35|223.86|221.46|223.75|221.35|0
1648548750000|2022-03-29 10:12:30|223.92|221.52|223.98|221.58|223.98|221.58|223.92|221.52|0
1648548760000|2022-03-29 10:12:40|223.92|221.52|223.75|221.35|223.92|221.52|223.75|221.35|0
1648548770000|2022-03-29 10:12:50|223.64|221.24|223.75|221.35|223.75|221.35|223.64|221.24|0
1648548780000|2022-03-29 10:13:00|223.86|221.46|223.86|221.46|223.86|221.46|223.86|221.46|0
1648548790000|2022-03-29 10:13:10|223.98|221.58|223.98|221.58|224.09|221.69|223.98|221.58|0
1648548800000|2022-03-29 10:13:20|223.86|221.46|223.86|221.46|223.86|221.46|223.86|221.46|0
1648548810000|2022-03-29 10:13:30|223.98|221.58|224.03|221.63|224.03|221.63|223.98|221.58|0
1648548820000|2022-03-29 10:13:40|224.09|221.69|224.09|221.69|224.09|221.69|224.09|221.69|0
1648548830000|2022-03-29 10:13:50|224.14|221.74|224.31|221.91|224.31|221.91|224.14|221.74|0
1648548850000|2022-03-29 10:14:10|224.43|222.03|224.43|222.03|224.43|222.03|224.43|222.03|0
1648548860000|2022-03-29 10:14:20|224.37|221.97|224.31|221.91|224.43|222.03|224.31|221.91|0
1648548870000|2022-03-29 10:14:30|224.43|222.03|224.43|222.03|224.43|222.03|224.43|222.03|0
1648548880000|2022-03-29 10:14:40|224.54|222.14|224.43|222.03|224.54|222.14|224.43|222.03|0
1648548890000|2022-03-29 10:14:50|224.48|222.08|224.48|222.08|224.48|222.08|224.48|222.08|0
1648548900000|2022-03-29 10:15:00|224.43|222.03|224.2|221.8|224.43|222.03|224.2|221.8|0
1648548910000|2022-03-29 10:15:10|224.31|221.91|224.54|222.14|224.54|222.14|224.31|221.91|0
1648548920000|2022-03-29 10:15:20|224.65|222.25|224.65|222.25|224.65|222.25|224.65|222.25|0
1648548930000|2022-03-29 10:15:30|224.7|222.3|224.76|222.36|224.76|222.36|224.7|222.3|0
1648548940000|2022-03-29 10:15:40|224.88|222.48|224.76|222.36|224.88|222.48|224.76|222.36|0
1648548950000|2022-03-29 10:15:50|224.82|222.42|224.88|222.48|224.88|222.48|224.82|222.42|0
1648548960000|2022-03-29 10:16:00|224.99|222.59|224.99|222.59|224.99|222.59|224.99|222.59|0
1648548970000|2022-03-29 10:16:10|224.88|222.48|224.88|222.48|224.88|222.48|224.88|222.48|0
1648548990000|2022-03-29 10:16:30|224.99|222.59|225.1|222.7|225.1|222.7|224.99|222.59|0
1648549000000|2022-03-29 10:16:40|224.99|222.59|224.99|222.59|224.99|222.59|224.99|222.59|0
1648549010000|2022-03-29 10:16:50|224.93|222.53|224.88|222.48|224.93|222.53|224.88|222.48|0
1648549020000|2022-03-29 10:17:00|224.87|222.47|224.76|222.36|224.87|222.47|224.76|222.36|0
1648549030000|2022-03-29 10:17:10|224.82|222.42|224.76|222.36|224.82|222.42|224.76|222.36|0
1648549040000|2022-03-29 10:17:20|224.82|222.42|224.76|222.36|224.82|222.42|224.76|222.36|0
1648549050000|2022-03-29 10:17:30|224.87|222.47|224.76|222.36|224.87|222.47|224.76|222.36|0
1648549060000|2022-03-29 10:17:40|224.87|222.47|224.76|222.36|224.87|222.47|224.76|222.36|0
1648549070000|2022-03-29 10:17:50|224.7|222.3|224.76|222.36|224.76|222.36|224.7|222.3|0
1648549090000|2022-03-29 10:18:10|224.65|222.25|224.54|222.14|224.65|222.25|224.54|222.14|0
1648549100000|2022-03-29 10:18:20|224.65|222.25|224.54|222.14|224.65|222.25|224.54|222.14|0
1648549110000|2022-03-29 10:18:30|224.42|222.02|224.42|222.02|224.42|222.02|224.42|222.02|0
1648549120000|2022-03-29 10:18:40|224.54|222.14|224.54|222.14|224.54|222.14|224.54|222.14|0
1648549130000|2022-03-29 10:18:50|224.42|222.02|224.42|222.02|224.42|222.02|224.42|222.02|0
1648549140000|2022-03-29 10:19:00|224.31|221.91|224.54|222.14|224.54|222.14|224.31|221.91|0
1648549160000|2022-03-29 10:19:20|224.65|222.25|224.65|222.25|224.65|222.25|224.54|222.14|0
1648549180000|2022-03-29 10:19:40|224.87|222.47|224.87|222.47|224.87|222.47|224.87|222.47|0
1648549190000|2022-03-29 10:19:50|224.65|222.25|224.54|222.14|224.65|222.25|224.54|222.14|0
1648549210000|2022-03-29 10:20:10|224.65|222.25|224.65|222.25|224.65|222.25|224.65|222.25|0
1648549220000|2022-03-29 10:20:20|224.82|222.42|224.76|222.36|224.82|222.42|224.76|222.36|0
1648549230000|2022-03-29 10:20:30|224.65|222.25|224.76|222.36|224.76|222.36|224.65|222.25|0
1648549240000|2022-03-29 10:20:40|224.82|222.42|224.76|222.36|224.82|222.42|224.76|222.36|0
1648549250000|2022-03-29 10:20:50|224.81|222.41|224.81|222.41|224.81|222.41|224.76|222.36|0
1648549260000|2022-03-29 10:21:00|224.76|222.36|224.76|222.36|224.76|222.36|224.76|222.36|0
1648549280000|2022-03-29 10:21:20|224.65|222.25|224.54|222.14|224.65|222.25|224.54|222.14|0
1648549290000|2022-03-29 10:21:30|224.7|222.3|224.76|222.36|224.76|222.36|224.65|222.25|0
1648549310000|2022-03-29 10:21:50|224.87|222.47|224.99|222.59|224.99|222.59|224.87|222.47|0
1648549320000|2022-03-29 10:22:00|225.04|222.64|225.1|222.7|225.1|222.7|225.04|222.64|0
1648549330000|2022-03-29 10:22:10|224.99|222.59|224.87|222.47|224.99|222.59|224.87|222.47|0
1648549340000|2022-03-29 10:22:20|224.81|222.41|224.99|222.59|224.99|222.59|224.81|222.41|0
1648549350000|2022-03-29 10:22:30|224.93|222.53|224.87|222.47|224.93|222.53|224.87|222.47|0
1648549360000|2022-03-29 10:22:40|224.76|222.36|224.87|222.47|224.87|222.47|224.76|222.36|0
1648549370000|2022-03-29 10:22:50|224.93|222.53|224.87|222.47|224.99|222.59|224.87|222.47|0
1648549380000|2022-03-29 10:23:00|224.99|222.59|224.87|222.47|224.99|222.59|224.87|222.47|0
1648549390000|2022-03-29 10:23:10|224.81|222.41|224.65|222.25|224.81|222.41|224.65|222.25|0
1648549410000|2022-03-29 10:23:30|224.7|222.3|224.65|222.25|224.7|222.3|224.65|222.25|0
1648549420000|2022-03-29 10:23:40|224.76|222.36|224.76|222.36|224.76|222.36|224.76|222.36|0
1648549430000|2022-03-29 10:23:50|224.87|222.47|224.87|222.47|224.87|222.47|224.87|222.47|0
1648549440000|2022-03-29 10:24:00|224.93|222.53|224.98|222.58|224.98|222.58|224.87|222.47|0
1648549450000|2022-03-29 10:24:10|225.1|222.7|225.21|222.81|225.21|222.81|225.1|222.7|0
1648549460000|2022-03-29 10:24:20|225.1|222.7|224.65|222.25|225.1|222.7|224.65|222.25|0
1648549470000|2022-03-29 10:24:30|224.76|222.36|224.65|222.25|224.76|222.36|224.65|222.25|0
1648549480000|2022-03-29 10:24:40|224.76|222.36|224.76|222.36|224.76|222.36|224.76|222.36|0
1648549490000|2022-03-29 10:24:50|224.7|222.3|224.42|222.02|224.7|222.3|224.42|222.02|0
1648549500000|2022-03-29 10:25:00|224.31|221.91|224.59|222.19|224.59|222.19|224.31|221.91|0
1648549510000|2022-03-29 10:25:10|224.65|222.25|224.7|222.3|224.76|222.36|224.65|222.25|0
1648549520000|2022-03-29 10:25:20|224.76|222.36|224.87|222.47|224.87|222.47|224.76|222.36|0
1648549530000|2022-03-29 10:25:30|224.76|222.36|224.76|222.36|224.76|222.36|224.76|222.36|0
1648549550000|2022-03-29 10:25:50|224.87|222.47|224.98|222.58|224.98|222.58|224.87|222.47|0
1648549560000|2022-03-29 10:26:00|224.87|222.47|224.87|222.47|224.87|222.47|224.87|222.47|0
1648549570000|2022-03-29 10:26:10|224.98|222.58|224.76|222.36|224.98|222.58|224.76|222.36|0
1648549580000|2022-03-29 10:26:20|224.7|222.3|224.65|222.25|224.76|222.36|224.65|222.25|0
1648549590000|2022-03-29 10:26:30|224.53|222.13|224.76|222.36|224.76|222.36|224.53|222.13|0
1648549600000|2022-03-29 10:26:40|224.87|222.47|225.02|222.62|225.02|222.62|224.87|222.47|0
1648549610000|2022-03-29 10:26:50|225.13|222.73|225.13|222.73|225.13|222.73|225.13|222.73|0
1648549620000|2022-03-29 10:27:00|225.02|222.62|225.02|222.62|225.02|222.62|225.02|222.62|0
1648549640000|2022-03-29 10:27:20|225.13|222.73|224.9|222.5|225.13|222.73|224.9|222.5|0
1648549650000|2022-03-29 10:27:30|224.79|222.39|224.9|222.5|224.9|222.5|224.79|222.39|0
1648549660000|2022-03-29 10:27:40|224.68|222.28|224.68|222.28|224.68|222.28|224.68|222.28|0
1648549670000|2022-03-29 10:27:50|224.79|222.39|225.02|222.62|225.02|222.62|224.79|222.39|0
1648549680000|2022-03-29 10:28:00|225.13|222.73|225.13|222.73|225.13|222.73|225.13|222.73|0
1648549690000|2022-03-29 10:28:10|225.02|222.62|225.13|222.73|225.13|222.73|225.02|222.62|0
1648549700000|2022-03-29 10:28:20|225.02|222.62|225.02|222.62|225.02|222.62|225.02|222.62|0
1648549710000|2022-03-29 10:28:30|224.9|222.5|224.9|222.5|224.9|222.5|224.9|222.5|0
1648549720000|2022-03-29 10:28:40|225.02|222.62|225.24|222.84|225.24|222.84|225.02|222.62|0
1648549730000|2022-03-29 10:28:50|225.13|222.73|225.35|222.95|225.35|222.95|225.13|222.73|0
1648549740000|2022-03-29 10:29:00|225.24|222.84|225.24|222.84|225.24|222.84|225.24|222.84|0
1648549750000|2022-03-29 10:29:10|225.29|222.89|225.24|222.84|225.29|222.89|225.24|222.84|0
1648549780000|2022-03-29 10:29:40|225.18|222.78|225.02|222.62|225.18|222.78|225.02|222.62|0
1648549790000|2022-03-29 10:29:50|224.9|222.5|224.9|222.5|224.9|222.5|224.9|222.5|0
1648549800000|2022-03-29 10:30:00|225.18|222.78|225.24|222.84|225.24|222.84|225.13|222.73|0
1648549810000|2022-03-29 10:30:10|225.13|222.73|224.79|222.39|225.13|222.73|224.79|222.39|0
1648549820000|2022-03-29 10:30:20|224.96|222.56|225.02|222.62|225.02|222.62|224.96|222.56|0
1648549830000|2022-03-29 10:30:30|225.13|222.73|225.24|222.84|225.24|222.84|225.13|222.73|0
1648549840000|2022-03-29 10:30:40|225.35|222.95|225.35|222.95|225.35|222.95|225.35|222.95|0
1648549850000|2022-03-29 10:30:50|224.9|222.5|224.9|222.5|224.9|222.5|224.9|222.5|0
1648549860000|2022-03-29 10:31:00|225.01|222.61|224.79|222.39|225.01|222.61|224.79|222.39|0
1648549870000|2022-03-29 10:31:10|224.9|222.5|224.79|222.39|224.9|222.5|224.79|222.39|0
1648549880000|2022-03-29 10:31:20|224.9|222.5|224.79|222.39|224.9|222.5|224.79|222.39|0
1648549890000|2022-03-29 10:31:30|224.9|222.5|224.62|222.22|224.9|222.5|224.62|222.22|0
1648549900000|2022-03-29 10:31:40|224.68|222.28|224.34|221.94|224.68|222.28|224.34|221.94|0
1648549910000|2022-03-29 10:31:50|224.45|222.05|224.45|222.05|224.45|222.05|224.45|222.05|0
1648549920000|2022-03-29 10:32:00|224.51|222.11|224.45|222.05|224.51|222.11|224.34|221.94|0
1648549930000|2022-03-29 10:32:10|224.56|222.16|224.45|222.05|224.56|222.16|224.45|222.05|0
1648549940000|2022-03-29 10:32:20|224.51|222.11|224.56|222.16|224.56|222.16|224.51|222.11|0
1648549950000|2022-03-29 10:32:30|224.68|222.28|224.56|222.16|224.68|222.28|224.56|222.16|0
1648549970000|2022-03-29 10:32:50|224.45|222.05|224.45|222.05|224.45|222.05|224.45|222.05|0
1648549980000|2022-03-29 10:33:00|224.51|222.11|224.34|221.94|224.51|222.11|224.34|221.94|0
1648549990000|2022-03-29 10:33:10|224.56|222.16|224.56|222.16|224.56|222.16|224.56|222.16|0
1648550000000|2022-03-29 10:33:20|224.68|222.28|224.68|222.28|224.68|222.28|224.68|222.28|0
1648550010000|2022-03-29 10:33:30|224.79|222.39|224.56|222.16|224.79|222.39|224.56|222.16|0
1648550020000|2022-03-29 10:33:40|224.51|222.11|224.45|222.05|224.51|222.11|224.45|222.05|0
1648550030000|2022-03-29 10:33:50|224.56|222.16|224.34|221.94|224.56|222.16|224.34|221.94|0
1648550040000|2022-03-29 10:34:00|224.39|221.99|224.39|221.99|224.45|222.05|224.39|221.99|0
1648550050000|2022-03-29 10:34:10|224.34|221.94|224.45|222.05|224.45|222.05|224.23|221.83|0
1648550060000|2022-03-29 10:34:20|224.56|222.16|224.56|222.16|224.56|222.16|224.56|222.16|0
1648550070000|2022-03-29 10:34:30|224.62|222.22|224.56|222.16|224.62|222.22|224.45|222.05|0
1648550080000|2022-03-29 10:34:40|224.68|222.28|224.68|222.28|224.68|222.28|224.68|222.28|0
1648550090000|2022-03-29 10:34:50|224.73|222.33|224.62|222.22|224.73|222.33|224.62|222.22|0
1648550100000|2022-03-29 10:35:00|224.56|222.16|224.68|222.28|224.68|222.28|224.56|222.16|0
1648550110000|2022-03-29 10:35:10|224.79|222.39|224.68|222.28|224.79|222.39|224.68|222.28|0
1648550120000|2022-03-29 10:35:20|224.79|222.39|224.95|222.55|224.95|222.55|224.79|222.39|0
1648550130000|2022-03-29 10:35:30|225.01|222.61|225.01|222.61|225.01|222.61|225.01|222.61|0
1648550140000|2022-03-29 10:35:40|224.95|222.55|224.95|222.55|224.95|222.55|224.9|222.5|0
1648550150000|2022-03-29 10:35:50|225.01|222.61|225.01|222.61|225.01|222.61|225.01|222.61|0
1648550160000|2022-03-29 10:36:00|224.9|222.5|225.01|222.61|225.01|222.61|224.84|222.44|0
1648550170000|2022-03-29 10:36:10|225.07|222.67|225.13|222.73|225.13|222.73|225.07|222.67|0
1648550180000|2022-03-29 10:36:20|225.24|222.84|225.35|222.95|225.35|222.95|225.24|222.84|0
1648550190000|2022-03-29 10:36:30|225.24|222.84|225.24|222.84|225.24|222.84|225.24|222.84|0
1648550240000|2022-03-29 10:37:20|225.13|222.73|225.13|222.73|225.13|222.73|225.13|222.73|0
1648550250000|2022-03-29 10:37:30|225.12|222.72|225.46|223.06|225.46|223.06|225.12|222.72|0
1648550260000|2022-03-29 10:37:40|225.35|222.95|225.24|222.84|225.4|223|225.24|222.84|0
1648550270000|2022-03-29 10:37:50|225.29|222.89|225.29|222.89|225.29|222.89|225.29|222.89|0
1648550280000|2022-03-29 10:38:00|225.24|222.84|225.29|222.89|225.35|222.95|225.24|222.84|0
1648550290000|2022-03-29 10:38:10|225.24|222.84|225.12|222.72|225.24|222.84|225.12|222.72|0
1648550300000|2022-03-29 10:38:20|225.01|222.61|225.12|222.72|225.12|222.72|225.01|222.61|0
1648550310000|2022-03-29 10:38:30|225.24|222.84|225.24|222.84|225.24|222.84|225.12|222.72|0
1648550320000|2022-03-29 10:38:40|225.12|222.72|225.24|222.84|225.24|222.84|225.12|222.72|0
1648550330000|2022-03-29 10:38:50|225.12|222.72|225.12|222.72|225.12|222.72|225.12|222.72|0
1648550340000|2022-03-29 10:39:00|225.24|222.84|225.24|222.84|225.24|222.84|225.12|222.72|0
1648550350000|2022-03-29 10:39:10|225.12|222.72|225.01|222.61|225.18|222.78|225.01|222.61|0
1648550360000|2022-03-29 10:39:20|224.95|222.55|225.01|222.61|225.01|222.61|224.95|222.55|0
1648550370000|2022-03-29 10:39:30|224.95|222.55|225.01|222.61|225.01|222.61|224.95|222.55|0
1648550380000|2022-03-29 10:39:40|225.12|222.72|225.12|222.72|225.12|222.72|225.12|222.72|0
1648550390000|2022-03-29 10:39:50|225.24|222.84|225.24|222.84|225.24|222.84|225.24|222.84|0
1648550400000|2022-03-29 10:40:00|225.35|222.95|225.35|222.95|225.35|222.95|225.35|222.95|0
1648550410000|2022-03-29 10:40:10|225.29|222.89|225.29|222.89|225.29|222.89|225.29|222.89|0
1648550420000|2022-03-29 10:40:20|225.35|222.95|225.57|223.17|225.57|223.17|225.35|222.95|0
1648550430000|2022-03-29 10:40:30|225.46|223.06|225.57|223.17|225.57|223.17|225.46|223.06|0
1648550440000|2022-03-29 10:40:40|225.46|223.06|225.57|223.17|225.57|223.17|225.46|223.06|0
1648550450000|2022-03-29 10:40:50|225.52|223.12|225.52|223.12|225.57|223.17|225.52|223.12|0
1648550460000|2022-03-29 10:41:00|225.46|223.06|225.46|223.06|225.57|223.17|225.46|223.06|0
1648550470000|2022-03-29 10:41:10|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1648550480000|2022-03-29 10:41:20|225.69|223.29|225.8|223.4|225.8|223.4|225.69|223.29|0
1648550490000|2022-03-29 10:41:30|225.69|223.29|225.57|223.17|225.69|223.29|225.52|223.12|0
1648550500000|2022-03-29 10:41:40|225.69|223.29|225.63|223.23|225.69|223.29|225.63|223.23|0
1648550510000|2022-03-29 10:41:50|225.57|223.17|225.46|223.06|225.57|223.17|225.46|223.06|0
1648550520000|2022-03-29 10:42:00|225.52|223.12|225.52|223.12|225.52|223.12|225.52|223.12|0
1648550530000|2022-03-29 10:42:10|225.57|223.17|225.69|223.29|225.69|223.29|225.52|223.12|0
1648550540000|2022-03-29 10:42:20|225.63|223.23|225.63|223.23|225.63|223.23|225.57|223.17|0
1648550550000|2022-03-29 10:42:30|225.57|223.17|225.57|223.17|225.63|223.23|225.57|223.17|0
1648550560000|2022-03-29 10:42:40|225.63|223.23|225.52|223.12|225.63|223.23|225.35|222.95|0
1648550570000|2022-03-29 10:42:50|225.35|222.95|225.46|223.06|225.46|223.06|225.35|222.95|0
1648550580000|2022-03-29 10:43:00|225.35|222.95|225.4|223|225.46|223.06|225.35|222.95|0
1648550590000|2022-03-29 10:43:10|225.46|223.06|225.57|223.17|225.57|223.17|225.46|223.06|0
1648550600000|2022-03-29 10:43:20|225.46|223.06|225.46|223.06|225.46|223.06|225.46|223.06|0
1648550620000|2022-03-29 10:43:40|225.35|222.95|225.35|222.95|225.35|222.95|225.35|222.95|0
1648550630000|2022-03-29 10:43:50|225.24|222.84|225.35|222.95|225.35|222.95|225.24|222.84|0
1648550640000|2022-03-29 10:44:00|225.24|222.84|225.35|222.95|225.35|222.95|225.24|222.84|0
1648550650000|2022-03-29 10:44:10|225.4|223|225.46|223.06|225.46|223.06|225.4|223|0
1648550670000|2022-03-29 10:44:30|225.51|223.11|225.35|222.95|225.51|223.11|225.35|222.95|0
1648550680000|2022-03-29 10:44:40|225.46|223.06|225.46|223.06|225.46|223.06|225.4|223|0
1648550700000|2022-03-29 10:45:00|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1648550710000|2022-03-29 10:45:10|225.51|223.11|225.57|223.17|225.57|223.17|225.51|223.11|0
1648550720000|2022-03-29 10:45:20|225.69|223.29|226.02|223.62|226.02|223.62|225.69|223.29|0
1648550730000|2022-03-29 10:45:30|225.91|223.51|226.14|223.74|226.14|223.74|225.91|223.51|0
1648550750000|2022-03-29 10:45:50|226.02|223.62|226.08|223.68|226.08|223.68|226.02|223.62|0
1648550760000|2022-03-29 10:46:00|226.02|223.62|226.48|224.08|226.48|224.08|226.02|223.62|0
1648550770000|2022-03-29 10:46:10|226.42|224.02|226.48|224.08|226.48|224.08|226.42|224.02|0
1648550780000|2022-03-29 10:46:20|226.36|223.96|226.25|223.85|226.36|223.96|226.25|223.85|0
1648550790000|2022-03-29 10:46:30|226.19|223.79|226.19|223.79|226.19|223.79|226.02|223.62|0
1648550800000|2022-03-29 10:46:40|226.02|223.62|225.97|223.57|226.14|223.74|225.97|223.57|0
1648550810000|2022-03-29 10:46:50|225.91|223.51|225.91|223.51|225.91|223.51|225.8|223.4|0
1648550820000|2022-03-29 10:47:00|225.8|223.4|225.8|223.4|225.85|223.45|225.8|223.4|0
1648550830000|2022-03-29 10:47:10|225.91|223.51|225.57|223.17|225.91|223.51|225.57|223.17|0
1648550840000|2022-03-29 10:47:20|225.8|223.4|225.91|223.51|225.91|223.51|225.69|223.29|0
1648550850000|2022-03-29 10:47:30|226.08|223.68|225.91|223.51|226.25|223.85|225.91|223.51|0
1648550860000|2022-03-29 10:47:40|225.8|223.4|225.91|223.51|225.91|223.51|225.8|223.4|0
1648550880000|2022-03-29 10:48:00|225.96|223.56|226.08|223.68|226.08|223.68|225.96|223.56|0
1648550890000|2022-03-29 10:48:10|226.14|223.74|226.14|223.74|226.14|223.74|226.02|223.62|0
1648550900000|2022-03-29 10:48:20|225.91|223.51|225.68|223.28|225.91|223.51|225.68|223.28|0
1648550910000|2022-03-29 10:48:30|225.8|223.4|225.68|223.28|225.8|223.4|225.68|223.28|0
1648550920000|2022-03-29 10:48:40|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1648550930000|2022-03-29 10:48:50|225.46|223.06|225.57|223.17|225.57|223.17|225.46|223.06|0
1648550940000|2022-03-29 10:49:00|225.46|223.06|225.46|223.06|225.46|223.06|225.46|223.06|0
1648550950000|2022-03-29 10:49:10|225.68|223.28|225.8|223.4|225.8|223.4|225.68|223.28|0
1648550960000|2022-03-29 10:49:20|225.68|223.28|225.68|223.28|225.68|223.28|225.68|223.28|0
1648550980000|2022-03-29 10:49:40|225.8|223.4|225.8|223.4|225.8|223.4|225.8|223.4|0
1648551000000|2022-03-29 10:50:00|225.74|223.34|225.57|223.17|225.74|223.34|225.57|223.17|0
1648551010000|2022-03-29 10:50:10|225.68|223.28|225.68|223.28|225.68|223.28|225.63|223.23|0
1648551020000|2022-03-29 10:50:20|225.91|223.51|225.91|223.51|225.91|223.51|225.85|223.45|0
1648551030000|2022-03-29 10:50:30|226.02|223.62|225.8|223.4|226.02|223.62|225.8|223.4|0
1648551040000|2022-03-29 10:50:40|225.63|223.23|225.63|223.23|225.63|223.23|225.57|223.17|0
1648551050000|2022-03-29 10:50:50|225.68|223.28|225.68|223.28|225.68|223.28|225.68|223.28|0
1648551060000|2022-03-29 10:51:00|225.62|223.22|225.57|223.17|225.62|223.22|225.57|223.17|0
1648551080000|2022-03-29 10:51:20|225.68|223.28|225.68|223.28|225.68|223.28|225.68|223.28|0
1648551090000|2022-03-29 10:51:30|225.74|223.34|225.74|223.34|225.8|223.4|225.74|223.34|0
1648551100000|2022-03-29 10:51:40|225.35|222.95|225.23|222.83|225.35|222.95|225.23|222.83|0
1648551110000|2022-03-29 10:51:50|225.12|222.72|225.23|222.83|225.23|222.83|225.12|222.72|0
1648551120000|2022-03-29 10:52:00|225.34|222.94|225.23|222.83|225.34|222.94|225.23|222.83|0
1648551130000|2022-03-29 10:52:10|225.12|222.72|225.12|222.72|225.12|222.72|225.01|222.61|0
1648551140000|2022-03-29 10:52:20|225.01|222.61|225.23|222.83|225.23|222.83|224.95|222.55|0
1648551150000|2022-03-29 10:52:30|225.34|222.94|225.29|222.89|225.34|222.94|225.29|222.89|0
1648551160000|2022-03-29 10:52:40|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1648551170000|2022-03-29 10:52:50|225.4|223|225.4|223|225.4|223|225.4|223|0
1648551180000|2022-03-29 10:53:00|225.34|222.94|225.23|222.83|225.34|222.94|225.23|222.83|0
1648551190000|2022-03-29 10:53:10|225.12|222.72|225.01|222.61|225.12|222.72|225.01|222.61|0
1648551200000|2022-03-29 10:53:20|225.06|222.66|224.89|222.49|225.06|222.66|224.89|222.49|0
1648551220000|2022-03-29 10:53:40|225.01|222.61|225.12|222.72|225.12|222.72|225.01|222.61|0
1648551230000|2022-03-29 10:53:50|225.06|222.66|225.01|222.61|225.06|222.66|225.01|222.61|0
1648551240000|2022-03-29 10:54:00|224.95|222.55|225.06|222.66|225.06|222.66|224.95|222.55|0
1648551250000|2022-03-29 10:54:10|225.12|222.72|225.17|222.77|225.17|222.77|225.12|222.72|0
1648551260000|2022-03-29 10:54:20|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1648551270000|2022-03-29 10:54:30|225.12|222.72|225.23|222.83|225.23|222.83|225.12|222.72|0
1648551280000|2022-03-29 10:54:40|225.12|222.72|225.23|222.83|225.23|222.83|225.12|222.72|0
1648551290000|2022-03-29 10:54:50|225.12|222.72|225.17|222.77|225.17|222.77|225.12|222.72|0
1648551300000|2022-03-29 10:55:00|225.12|222.72|225.23|222.83|225.23|222.83|225.12|222.72|0
1648551310000|2022-03-29 10:55:10|225.34|222.94|225.23|222.83|225.34|222.94|225.23|222.83|0
1648551330000|2022-03-29 10:55:30|225.34|222.94|225.23|222.83|225.34|222.94|225.23|222.83|0
1648551360000|2022-03-29 10:56:00|225.28|222.88|225.28|222.88|225.28|222.88|225.28|222.88|0
1648551370000|2022-03-29 10:56:10|225.23|222.83|225.28|222.88|225.28|222.88|225.12|222.72|0
1648551380000|2022-03-29 10:56:20|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1648551390000|2022-03-29 10:56:30|225.57|223.17|225.46|223.06|225.57|223.17|225.46|223.06|0
1648551420000|2022-03-29 10:57:00|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1648551450000|2022-03-29 10:57:30|225.46|223.06|225.46|223.06|225.46|223.06|225.4|223|0
1648551460000|2022-03-29 10:57:40|225.06|222.66|225|222.6|225.12|222.72|225|222.6|0
1648551470000|2022-03-29 10:57:50|224.95|222.55|225|222.6|225|222.6|224.95|222.55|0
1648551480000|2022-03-29 10:58:00|224.95|222.55|224.95|222.55|224.95|222.55|224.89|222.49|0
1648551490000|2022-03-29 10:58:10|224.89|222.49|224.78|222.38|225|222.6|224.78|222.38|0
1648551510000|2022-03-29 10:58:30|224.72|222.32|224.89|222.49|224.89|222.49|224.72|222.32|0
1648551520000|2022-03-29 10:58:40|224.83|222.43|224.72|222.32|224.83|222.43|224.72|222.32|0
1648551530000|2022-03-29 10:58:50|224.78|222.38|224.78|222.38|224.78|222.38|224.78|222.38|0
1648551540000|2022-03-29 10:59:00|224.72|222.32|224.67|222.27|224.72|222.32|224.67|222.27|0
1648551550000|2022-03-29 10:59:10|224.55|222.15|224.27|221.87|224.55|222.15|224.27|221.87|0
1648551560000|2022-03-29 10:59:20|224.33|221.93|224.44|222.04|224.44|222.04|224.33|221.93|0
1648551570000|2022-03-29 10:59:30|224.55|222.15|224.55|222.15|224.55|222.15|224.55|222.15|0
1648551580000|2022-03-29 10:59:40|224.44|222.04|224.55|222.15|224.55|222.15|224.44|222.04|0
1648551590000|2022-03-29 10:59:50|224.67|222.27|224.78|222.38|224.78|222.38|224.67|222.27|0
1648551600000|2022-03-29 11:00:00|224.67|222.27|224.78|222.38|224.78|222.38|224.67|222.27|0
1648551610000|2022-03-29 11:00:10|224.67|222.27|224.67|222.27|224.72|222.32|224.67|222.27|0
1648551620000|2022-03-29 11:00:20|224.72|222.32|224.67|222.27|224.72|222.32|224.67|222.27|0
1648551630000|2022-03-29 11:00:30|224.55|222.15|224.61|222.21|224.61|222.21|224.44|222.04|0
1648551640000|2022-03-29 11:00:40|224.67|222.27|224.33|221.93|224.67|222.27|224.33|221.93|0
1648551650000|2022-03-29 11:00:50|224.44|222.04|224.55|222.15|224.55|222.15|224.33|221.93|0
1648551660000|2022-03-29 11:01:00|224.49|222.09|224.1|221.7|224.49|222.09|224.1|221.7|0
1648551670000|2022-03-29 11:01:10|224.22|221.82|224.1|221.7|224.22|221.82|224.1|221.7|0
1648551680000|2022-03-29 11:01:20|224.16|221.76|224.22|221.82|224.22|221.82|224.16|221.76|0
1648551690000|2022-03-29 11:01:30|224.33|221.93|224.22|221.82|224.33|221.93|224.16|221.76|0
1648551700000|2022-03-29 11:01:40|224.33|221.93|224.1|221.7|224.33|221.93|224.1|221.7|0
1648551710000|2022-03-29 11:01:50|224.16|221.76|224.33|221.93|224.33|221.93|224.16|221.76|0
1648551720000|2022-03-29 11:02:00|224.44|222.04|224.44|222.04|224.44|222.04|224.44|222.04|0
1648551730000|2022-03-29 11:02:10|224.49|222.09|224.44|222.04|224.49|222.09|224.44|222.04|0
1648551750000|2022-03-29 11:02:30|224.55|222.15|224.55|222.15|224.55|222.15|224.55|222.15|0
1648551760000|2022-03-29 11:02:40|224.67|222.27|224.89|222.49|224.89|222.49|224.67|222.27|0
1648551780000|2022-03-29 11:03:00|224.83|222.43|224.83|222.43|224.83|222.43|224.83|222.43|0
1648551790000|2022-03-29 11:03:10|224.78|222.38|224.89|222.49|224.89|222.49|224.78|222.38|0
1648551800000|2022-03-29 11:03:20|224.78|222.38|225.06|222.66|225.06|222.66|224.78|222.38|0
1648551810000|2022-03-29 11:03:30|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1648551820000|2022-03-29 11:03:40|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1648551830000|2022-03-29 11:03:50|225.28|222.88|225.17|222.77|225.28|222.88|225.17|222.77|0
1648551840000|2022-03-29 11:04:00|225.23|222.83|225.23|222.83|225.23|222.83|225.17|222.77|0
1648551850000|2022-03-29 11:04:10|225.34|222.94|225.45|223.05|225.45|223.05|225.34|222.94|0
1648551860000|2022-03-29 11:04:20|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1648551870000|2022-03-29 11:04:30|225.68|223.28|225.68|223.28|225.68|223.28|225.68|223.28|0
1648551880000|2022-03-29 11:04:40|225.57|223.17|225.57|223.17|225.57|223.17|225.57|223.17|0
1648551900000|2022-03-29 11:05:00|225.62|223.22|225.57|223.17|225.62|223.22|225.45|223.05|0
1648551910000|2022-03-29 11:05:10|225.68|223.28|225.79|223.39|225.79|223.39|225.68|223.28|0
1648551920000|2022-03-29 11:05:20|225.9|223.5|225.68|223.28|225.9|223.5|225.68|223.28|0
1648551940000|2022-03-29 11:05:40|225.79|223.39|225.79|223.39|225.79|223.39|225.79|223.39|0
1648551950000|2022-03-29 11:05:50|225.68|223.28|225.57|223.17|225.68|223.28|225.57|223.17|0
1648551960000|2022-03-29 11:06:00|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1648551970000|2022-03-29 11:06:10|225.45|223.05|225.45|223.05|225.45|223.05|225.39|222.99|0
1648551980000|2022-03-29 11:06:20|225.39|222.99|225.34|222.94|225.39|222.99|225.34|222.94|0
1648551990000|2022-03-29 11:06:30|225.23|222.83|225.23|222.83|225.23|222.83|225.17|222.77|0
1648552000000|2022-03-29 11:06:40|225.28|222.88|225.45|223.05|225.45|223.05|225.28|222.88|0
1648552010000|2022-03-29 11:06:50|225.51|223.11|225.56|223.16|225.56|223.16|225.45|223.05|0
1648552030000|2022-03-29 11:07:10|225.45|223.05|225.45|223.05|225.45|223.05|225.45|223.05|0
1648552040000|2022-03-29 11:07:20|225.56|223.16|225.56|223.16|225.62|223.22|225.56|223.16|0
1648552050000|2022-03-29 11:07:30|225.62|223.22|225.56|223.16|225.68|223.28|225.56|223.16|0
1648552070000|2022-03-29 11:07:50|225.68|223.28|225.56|223.16|225.68|223.28|225.56|223.16|0
1648552080000|2022-03-29 11:08:00|225.45|223.05|225.34|222.94|225.45|223.05|225.34|222.94|0
1648552090000|2022-03-29 11:08:10|225.28|222.88|225.28|222.88|225.28|222.88|225.28|222.88|0
1648552100000|2022-03-29 11:08:20|225.34|222.94|225.45|223.05|225.45|223.05|225.28|222.88|0
1648552110000|2022-03-29 11:08:30|225.51|223.11|225.51|223.11|225.51|223.11|225.45|223.05|0
1648552120000|2022-03-29 11:08:40|225.45|223.05|225.34|222.94|225.45|223.05|225.34|222.94|0
1648552130000|2022-03-29 11:08:50|225.39|222.99|225.34|222.94|225.39|222.99|225.34|222.94|0
1648552140000|2022-03-29 11:09:00|225.23|222.83|225|222.6|225.23|222.83|225|222.6|0
1648552150000|2022-03-29 11:09:10|224.89|222.49|225.23|222.83|225.23|222.83|224.89|222.49|0
1648552160000|2022-03-29 11:09:20|225.34|222.94|225.28|222.88|225.34|222.94|225.28|222.88|0
1648552170000|2022-03-29 11:09:30|225.34|222.94|225.45|223.05|225.45|223.05|225.34|222.94|0
1648552180000|2022-03-29 11:09:40|225.28|222.88|225.28|222.88|225.34|222.94|225.28|222.88|0
1648552190000|2022-03-29 11:09:50|225.34|222.94|225.23|222.83|225.34|222.94|225.23|222.83|0
1648552200000|2022-03-29 11:10:00|225.28|222.88|225.17|222.77|225.28|222.88|225.11|222.71|0
1648552210000|2022-03-29 11:10:10|225.11|222.71|225.11|222.71|225.17|222.77|225.11|222.71|0
1648552220000|2022-03-29 11:10:20|225.39|222.99|225.17|222.77|225.39|222.99|225.11|222.71|0
1648552240000|2022-03-29 11:10:40|225.23|222.83|225.23|222.83|225.34|222.94|225.23|222.83|0
1648552260000|2022-03-29 11:11:00|225.34|222.94|225.28|222.88|225.34|222.94|225.28|222.88|0
1648552270000|2022-03-29 11:11:10|225.11|222.71|225.11|222.71|225.22|222.82|225.11|222.71|0
1648552280000|2022-03-29 11:11:20|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1648552290000|2022-03-29 11:11:30|225.45|223.05|225.68|223.28|225.68|223.28|225.45|223.05|0
1648552300000|2022-03-29 11:11:40|225.79|223.39|225.9|223.5|225.9|223.5|225.79|223.39|0
1648552310000|2022-03-29 11:11:50|225.79|223.39|225.9|223.5|225.9|223.5|225.79|223.39|0
1648552320000|2022-03-29 11:12:00|225.96|223.56|225.9|223.5|225.96|223.56|225.9|223.5|0
1648552330000|2022-03-29 11:12:10|226.01|223.61|225.9|223.5|226.01|223.61|225.9|223.5|0
1648552340000|2022-03-29 11:12:20|225.79|223.39|225.9|223.5|225.9|223.5|225.79|223.39|0
1648552350000|2022-03-29 11:12:30|226.01|223.61|226.01|223.61|226.01|223.61|225.96|223.56|0
1648552360000|2022-03-29 11:12:40|225.79|223.39|226.01|223.61|226.01|223.61|225.79|223.39|0
1648552370000|2022-03-29 11:12:50|226.13|223.73|226.13|223.73|226.13|223.73|226.01|223.61|0
1648552380000|2022-03-29 11:13:00|226.24|223.84|226.24|223.84|226.24|223.84|226.24|223.84|0
1648552390000|2022-03-29 11:13:10|226.35|223.95|226.41|224.01|226.41|224.01|226.35|223.95|0
1648552400000|2022-03-29 11:13:20|226.35|223.95|226.47|224.07|226.47|224.07|226.35|223.95|0
1648552410000|2022-03-29 11:13:30|226.35|223.95|226.47|224.07|226.47|224.07|226.35|223.95|0
1648552420000|2022-03-29 11:13:40|226.35|223.95|226.41|224.01|226.41|224.01|226.35|223.95|0
1648552430000|2022-03-29 11:13:50|226.35|223.95|226.35|223.95|226.35|223.95|226.35|223.95|0
1648552440000|2022-03-29 11:14:00|226.41|224.01|226.41|224.01|226.41|224.01|226.35|223.95|0
1648552450000|2022-03-29 11:14:10|226.47|224.07|226.24|223.84|226.47|224.07|226.24|223.84|0
1648552460000|2022-03-29 11:14:20|226.18|223.78|226.24|223.84|226.24|223.84|226.18|223.78|0
1648552470000|2022-03-29 11:14:30|226.29|223.89|226.35|223.95|226.35|223.95|226.29|223.89|0
1648552480000|2022-03-29 11:14:40|226.24|223.84|226.24|223.84|226.24|223.84|226.24|223.84|0
1648552490000|2022-03-29 11:14:50|226.18|223.78|226.07|223.67|226.18|223.78|226.07|223.67|0
1648552500000|2022-03-29 11:15:00|226.01|223.61|225.56|223.16|226.01|223.61|225.56|223.16|0
1648552510000|2022-03-29 11:15:10|225.62|223.22|225.62|223.22|225.67|223.27|225.62|223.22|0
1648552520000|2022-03-29 11:15:20|225.67|223.27|225.67|223.27|225.67|223.27|225.5|223.1|0
1648552530000|2022-03-29 11:15:30|225.73|223.33|225.79|223.39|225.79|223.39|225.67|223.27|0
1648552540000|2022-03-29 11:15:40|225.9|223.5|225.9|223.5|225.95|223.55|225.9|223.5|0
1648552550000|2022-03-29 11:15:50|225.84|223.44|225.79|223.39|225.84|223.44|225.79|223.39|0
1648552560000|2022-03-29 11:16:00|225.84|223.44|225.79|223.39|225.9|223.5|225.79|223.39|0
1648552570000|2022-03-29 11:16:10|225.84|223.44|225.84|223.44|225.84|223.44|225.84|223.44|0
1648552580000|2022-03-29 11:16:20|225.79|223.39|225.56|223.16|225.9|223.5|225.56|223.16|0
1648552590000|2022-03-29 11:16:30|225.5|223.1|225.5|223.1|225.5|223.1|225.5|223.1|0
1648552600000|2022-03-29 11:16:40|225.56|223.16|225.67|223.27|225.67|223.27|225.56|223.16|0
1648552610000|2022-03-29 11:16:50|225.56|223.16|225.56|223.16|225.56|223.16|225.5|223.1|0
1648552620000|2022-03-29 11:17:00|225.62|223.22|225.56|223.16|225.62|223.22|225.56|223.16|0
1648552640000|2022-03-29 11:17:20|225.67|223.27|225.67|223.27|225.67|223.27|225.67|223.27|0
1648552650000|2022-03-29 11:17:30|225.56|223.16|225.56|223.16|225.56|223.16|225.5|223.1|0
1648552660000|2022-03-29 11:17:40|225.45|223.05|225.45|223.05|225.45|223.05|225.45|223.05|0
1648552670000|2022-03-29 11:17:50|225.5|223.1|225.45|223.05|225.56|223.16|225.45|223.05|0
1648552680000|2022-03-29 11:18:00|225.56|223.16|225.56|223.16|225.56|223.16|225.56|223.16|0
1648552690000|2022-03-29 11:18:10|225.45|223.05|225.45|223.05|225.45|223.05|225.45|223.05|0
1648552700000|2022-03-29 11:18:20|225.5|223.1|225.45|223.05|225.5|223.1|225.45|223.05|0
1648552720000|2022-03-29 11:18:40|225.39|222.99|225.39|222.99|225.39|222.99|225.39|222.99|0
1648552730000|2022-03-29 11:18:50|225.33|222.93|225.39|222.99|225.39|222.99|225.33|222.93|0
1648552740000|2022-03-29 11:19:00|225.45|223.05|225.45|223.05|225.45|223.05|225.45|223.05|0
1648552750000|2022-03-29 11:19:10|225.56|223.16|225.56|223.16|225.56|223.16|225.56|223.16|0
1648552760000|2022-03-29 11:19:20|225.45|223.05|225.45|223.05|225.45|223.05|225.45|223.05|0
1648552770000|2022-03-29 11:19:30|225.5|223.1|225.56|223.16|225.56|223.16|225.5|223.1|0
1648552790000|2022-03-29 11:19:50|225.67|223.27|225.67|223.27|225.67|223.27|225.67|223.27|0
1648552810000|2022-03-29 11:20:10|225.33|222.93|225.22|222.82|225.33|222.93|225.11|222.71|0
1648552820000|2022-03-29 11:20:20|225.33|222.93|225.33|222.93|225.33|222.93|225.33|222.93|0
1648552830000|2022-03-29 11:20:30|225.39|222.99|225.45|223.05|225.45|223.05|225.39|222.99|0
1648552840000|2022-03-29 11:20:40|225.39|222.99|225.45|223.05|225.5|223.1|225.39|222.99|0
1648552850000|2022-03-29 11:20:50|225.22|222.82|225.11|222.71|225.22|222.82|225.11|222.71|0
1648552860000|2022-03-29 11:21:00|225.22|222.82|225.16|222.76|225.22|222.82|225.16|222.76|0
1648552870000|2022-03-29 11:21:10|225.11|222.71|225.05|222.65|225.11|222.71|225.05|222.65|0
1648552880000|2022-03-29 11:21:20|225.11|222.71|224.88|222.48|225.11|222.71|224.88|222.48|0
1648552900000|2022-03-29 11:21:40|224.94|222.54|225|222.6|225|222.6|224.94|222.54|0
1648552910000|2022-03-29 11:21:50|225.22|222.82|225.22|222.82|225.22|222.82|225.22|222.82|0
1648552920000|2022-03-29 11:22:00|225.11|222.71|225.22|222.82|225.22|222.82|225.11|222.71|0
1648552930000|2022-03-29 11:22:10|225.33|222.93|225.39|222.99|225.39|222.99|225.33|222.93|0
1648552940000|2022-03-29 11:22:20|225.33|222.93|225.33|222.93|225.45|223.05|225.33|222.93|0
1648552950000|2022-03-29 11:22:30|225.19|222.79|225.19|222.79|225.19|222.79|225.19|222.79|0
1648552960000|2022-03-29 11:22:40|225.3|222.9|225.3|222.9|225.3|222.9|225.24|222.84|0
1648552970000|2022-03-29 11:22:50|225.47|223.07|225.53|223.13|225.53|223.13|225.41|223.01|0
1648552980000|2022-03-29 11:23:00|225.35|222.95|225.35|222.95|225.41|223.01|225.35|222.95|0
1648552990000|2022-03-29 11:23:10|225.41|223.01|225.3|222.9|225.41|223.01|225.3|222.9|0
1648553000000|2022-03-29 11:23:20|225.08|222.68|225.08|222.68|225.08|222.68|225.08|222.68|0
1648553010000|2022-03-29 11:23:30|225.19|222.79|225.24|222.84|225.24|222.84|225.19|222.79|0
1648553020000|2022-03-29 11:23:40|225.19|222.79|225.41|223.01|225.41|223.01|225.19|222.79|0
1648553030000|2022-03-29 11:23:50|225.47|223.07|225.3|222.9|225.47|223.07|225.3|222.9|0
1648553040000|2022-03-29 11:24:00|225.19|222.79|225.19|222.79|225.19|222.79|225.19|222.79|0
1648553060000|2022-03-29 11:24:20|225.3|222.9|225.3|222.9|225.3|222.9|225.19|222.79|0
1648553070000|2022-03-29 11:24:30|225.24|222.84|225.24|222.84|225.3|222.9|225.24|222.84|0
1648553080000|2022-03-29 11:24:40|225.3|222.9|225.24|222.84|225.3|222.9|225.19|222.79|0
1648553090000|2022-03-29 11:24:50|225.3|222.9|225.35|222.95|225.35|222.95|225.3|222.9|0
1648553100000|2022-03-29 11:25:00|225.24|222.84|225.13|222.73|225.24|222.84|225.13|222.73|0
1648553110000|2022-03-29 11:25:10|225.19|222.79|225.3|222.9|225.3|222.9|225.19|222.79|0
1648553130000|2022-03-29 11:25:30|225.07|222.67|225.19|222.79|225.19|222.79|225.07|222.67|0
1648553140000|2022-03-29 11:25:40|225.07|222.67|225.02|222.62|225.07|222.67|225.02|222.62|0
1648553150000|2022-03-29 11:25:50|225.07|222.67|224.96|222.56|225.07|222.67|224.96|222.56|0
1648553160000|2022-03-29 11:26:00|224.74|222.34|224.62|222.22|224.74|222.34|224.62|222.22|0
1648553170000|2022-03-29 11:26:10|224.51|222.11|224.62|222.22|224.62|222.22|224.51|222.11|0
1648553180000|2022-03-29 11:26:20|224.74|222.34|224.85|222.45|224.85|222.45|224.74|222.34|0
1648553190000|2022-03-29 11:26:30|224.62|222.22|224.62|222.22|224.62|222.22|224.51|222.11|0
1648553200000|2022-03-29 11:26:40|224.56|222.16|224.56|222.16|224.56|222.16|224.56|222.16|0
1648553210000|2022-03-29 11:26:50|224.62|222.22|224.4|222|224.62|222.22|224.4|222|0
1648553220000|2022-03-29 11:27:00|224.29|221.89|224.56|222.16|224.56|222.16|224.29|221.89|0
1648553230000|2022-03-29 11:27:10|224.62|222.22|224.51|222.11|224.62|222.22|224.51|222.11|0
1648553240000|2022-03-29 11:27:20|224.45|222.05|224.4|222|224.45|222.05|224.34|221.94|0
1648553250000|2022-03-29 11:27:30|224.51|222.11|224.51|222.11|224.51|222.11|224.4|222|0
1648553260000|2022-03-29 11:27:40|224.62|222.22|224.62|222.22|224.62|222.22|224.62|222.22|0
1648553270000|2022-03-29 11:27:50|224.56|222.16|224.51|222.11|224.56|222.16|224.51|222.11|0
1648553280000|2022-03-29 11:28:00|224.56|222.16|224.29|221.89|224.56|222.16|224.29|221.89|0
1648553290000|2022-03-29 11:28:10|224.17|221.77|224.17|221.77|224.29|221.89|224.17|221.77|0
1648553300000|2022-03-29 11:28:20|224.29|221.89|224.4|222|224.4|222|224.29|221.89|0
1648553320000|2022-03-29 11:28:40|224.29|221.89|224.17|221.77|224.29|221.89|223.95|221.55|0
1648553330000|2022-03-29 11:28:50|224.29|221.89|224.29|221.89|224.4|222|224.29|221.89|0
1648553340000|2022-03-29 11:29:00|224.17|221.77|224.17|221.77|224.17|221.77|224.17|221.77|0
1648553350000|2022-03-29 11:29:10|224.06|221.66|224.06|221.66|224.06|221.66|224.06|221.66|0
1648553360000|2022-03-29 11:29:20|223.95|221.55|223.95|221.55|223.95|221.55|223.95|221.55|0
1648553370000|2022-03-29 11:29:30|223.89|221.49|223.84|221.44|223.89|221.49|223.84|221.44|0
1648553380000|2022-03-29 11:29:40|223.72|221.32|223.84|221.44|223.84|221.44|223.72|221.32|0
1648553390000|2022-03-29 11:29:50|223.89|221.49|223.95|221.55|223.95|221.55|223.89|221.49|0
1648553400000|2022-03-29 11:30:00|223.84|221.44|223.95|221.55|223.95|221.55|223.84|221.44|0
1648553410000|2022-03-29 11:30:10|224.17|221.77|223.95|221.55|224.17|221.77|223.95|221.55|0
1648553420000|2022-03-29 11:30:20|224.06|221.66|223.95|221.55|224.06|221.66|223.95|221.55|0
1648553440000|2022-03-29 11:30:40|224.06|221.66|223.27|220.87|224.06|221.66|223.27|220.87|0
1648553450000|2022-03-29 11:30:50|223.78|221.38|223.5|221.1|223.78|221.38|223.39|220.99|0
1648553460000|2022-03-29 11:31:00|223.44|221.04|223.66|221.26|223.66|221.26|223.39|220.99|0
1648553470000|2022-03-29 11:31:10|223.61|221.21|223.55|221.15|223.61|221.21|223.55|221.15|0
1648553480000|2022-03-29 11:31:20|223.61|221.21|223.61|221.21|223.61|221.21|223.61|221.21|0
1648553490000|2022-03-29 11:31:30|223.5|221.1|223.39|220.99|223.5|221.1|223.39|220.99|0
1648553500000|2022-03-29 11:31:40|223.5|221.1|223.5|221.1|223.5|221.1|223.44|221.04|0
1648553510000|2022-03-29 11:31:50|223.39|220.99|223.55|221.15|223.61|221.21|223.39|220.99|0
1648553520000|2022-03-29 11:32:00|223.5|221.1|223.61|221.21|223.61|221.21|223.5|221.1|0
1648553530000|2022-03-29 11:32:10|223.44|221.04|223.39|220.99|223.61|221.21|223.39|220.99|0
1648553540000|2022-03-29 11:32:20|223.05|220.65|222.94|220.54|223.16|220.76|222.94|220.54|0
1648553550000|2022-03-29 11:32:30|222.82|220.42|222.82|220.42|222.82|220.42|222.82|220.42|0
1648553560000|2022-03-29 11:32:40|222.94|220.54|222.88|220.48|222.99|220.59|222.88|220.48|0
1648553570000|2022-03-29 11:32:50|222.82|220.42|223.16|220.76|223.16|220.76|222.82|220.42|0
1648553580000|2022-03-29 11:33:00|223.27|220.87|223.27|220.87|223.27|220.87|223.16|220.76|0
1648553590000|2022-03-29 11:33:10|223.05|220.65|222.94|220.54|223.05|220.65|222.94|220.54|0
1648553600000|2022-03-29 11:33:20|222.82|220.42|223.21|220.81|223.33|220.93|222.82|220.42|0
1648553610000|2022-03-29 11:33:30|223.16|220.76|223.16|220.76|223.16|220.76|223.16|220.76|0
1648553620000|2022-03-29 11:33:40|222.94|220.54|223.05|220.65|223.05|220.65|222.94|220.54|0
1648553630000|2022-03-29 11:33:50|223.16|220.76|223.16|220.76|223.16|220.76|223.16|220.76|0
1648553640000|2022-03-29 11:34:00|223.27|220.87|223.21|220.81|223.27|220.87|223.16|220.76|0
1648553650000|2022-03-29 11:34:10|223.16|220.76|223.21|220.81|223.21|220.81|223.16|220.76|0
1648553660000|2022-03-29 11:34:20|223.27|220.87|223.27|220.87|223.27|220.87|223.27|220.87|0
1648553670000|2022-03-29 11:34:30|223.16|220.76|223.21|220.81|223.21|220.81|223.16|220.76|0
1648553680000|2022-03-29 11:34:40|223.27|220.87|223.27|220.87|223.27|220.87|223.21|220.81|0
1648553690000|2022-03-29 11:34:50|223.16|220.76|223.21|220.81|223.21|220.81|223.16|220.76|0
1648553700000|2022-03-29 11:35:00|223.16|220.76|222.99|220.59|223.16|220.76|222.94|220.54|0
1648553710000|2022-03-29 11:35:10|222.94|220.54|222.94|220.54|222.94|220.54|222.88|220.48|0
1648553730000|2022-03-29 11:35:30|223.05|220.65|223.21|220.81|223.21|220.81|223.05|220.65|0
1648553740000|2022-03-29 11:35:40|223.38|220.98|223.5|221.1|223.5|221.1|223.38|220.98|0
1648553750000|2022-03-29 11:35:50|223.61|221.21|223.61|221.21|223.61|221.21|223.61|221.21|0
1648553760000|2022-03-29 11:36:00|223.5|221.1|223.5|221.1|223.5|221.1|223.5|221.1|0
1648553770000|2022-03-29 11:36:10|223.61|221.21|223.72|221.32|223.72|221.32|223.61|221.21|0
1648553780000|2022-03-29 11:36:20|223.61|221.21|223.5|221.1|223.61|221.21|223.5|221.1|0
1648553790000|2022-03-29 11:36:30|223.55|221.15|223.61|221.21|223.61|221.21|223.5|221.1|0
1648553800000|2022-03-29 11:36:40|223.66|221.26|223.61|221.21|223.66|221.26|223.61|221.21|0
1648553810000|2022-03-29 11:36:50|223.72|221.32|223.66|221.26|223.72|221.32|223.66|221.26|0
1648553820000|2022-03-29 11:37:00|223.72|221.32|224.17|221.77|224.17|221.77|223.61|221.21|0
1648553830000|2022-03-29 11:37:10|223.89|221.49|223.94|221.54|223.94|221.54|223.89|221.49|0
1648553840000|2022-03-29 11:37:20|224.17|221.77|224.17|221.77|224.22|221.82|224.17|221.77|0
1648553850000|2022-03-29 11:37:30|224.28|221.88|224.28|221.88|224.28|221.88|224.28|221.88|0
1648553860000|2022-03-29 11:37:40|224.22|221.82|224.28|221.88|224.28|221.88|224.22|221.82|0
1648553870000|2022-03-29 11:37:50|224.17|221.77|224.22|221.82|224.28|221.88|224.17|221.77|0
1648553880000|2022-03-29 11:38:00|224.28|221.88|224.39|221.99|224.39|221.99|224.28|221.88|0
1648553900000|2022-03-29 11:38:20|224.06|221.66|223.94|221.54|224.06|221.66|223.94|221.54|0
1648553910000|2022-03-29 11:38:30|224.06|221.66|224.17|221.77|224.17|221.77|224.06|221.66|0
1648553920000|2022-03-29 11:38:40|224.28|221.88|224.17|221.77|224.28|221.88|224.17|221.77|0
1648553930000|2022-03-29 11:38:50|224.28|221.88|224.51|222.11|224.51|222.11|224.28|221.88|0
1648553940000|2022-03-29 11:39:00|224.39|221.99|224.28|221.88|224.39|221.99|224.28|221.88|0
1648553950000|2022-03-29 11:39:10|224.34|221.94|224.39|221.99|224.39|221.99|224.34|221.94|0
1648553960000|2022-03-29 11:39:20|224.34|221.94|224.28|221.88|224.34|221.94|224.17|221.77|0
1648553970000|2022-03-29 11:39:30|224.34|221.94|224.28|221.88|224.39|221.99|224.28|221.88|0
1648553980000|2022-03-29 11:39:40|224.17|221.77|224.22|221.82|224.22|221.82|224.17|221.77|0
1648553990000|2022-03-29 11:39:50|224.17|221.77|224.11|221.71|224.17|221.77|224.06|221.66|0
1648554000000|2022-03-29 11:40:00|224.06|221.66|224.06|221.66|224.06|221.66|224.06|221.66|0
1648554010000|2022-03-29 11:40:10|224|221.6|224|221.6|224|221.6|224|221.6|0
1648554020000|2022-03-29 11:40:20|224.06|221.66|223.49|221.09|224.06|221.66|223.49|221.09|0
1648554030000|2022-03-29 11:40:30|223.44|221.04|223.44|221.04|223.44|221.04|223.38|220.98|0
1648554040000|2022-03-29 11:40:40|223.38|220.98|223.38|220.98|223.38|220.98|223.38|220.98|0
1648554050000|2022-03-29 11:40:50|223.49|221.09|223.61|221.21|223.61|221.21|223.49|221.09|0
1648554060000|2022-03-29 11:41:00|223.66|221.26|223.72|221.32|223.72|221.32|223.61|221.21|0
1648554070000|2022-03-29 11:41:10|224.96|222.56|225.69|223.29|225.69|223.29|224.73|222.33|0
1648554080000|2022-03-29 11:41:20|225.63|223.23|224.39|221.99|225.63|223.23|223.49|221.09|0
1648554090000|2022-03-29 11:41:30|224.28|221.88|225.24|222.84|225.63|223.23|224.28|221.88|0
1648554100000|2022-03-29 11:41:40|225.29|222.89|225.41|223.01|225.52|223.12|225.29|222.89|0
1648554110000|2022-03-29 11:41:50|226.31|223.91|225.86|223.46|226.36|223.96|225.86|223.46|0
1648554120000|2022-03-29 11:42:00|226.08|223.68|226.42|224.02|226.42|224.02|226.08|223.68|0
1648554130000|2022-03-29 11:42:10|226.2|223.8|226.76|224.36|226.76|224.36|226.2|223.8|0
1648554140000|2022-03-29 11:42:20|226.14|223.74|226.2|223.8|226.76|224.36|226.14|223.74|0
1648554150000|2022-03-29 11:42:30|225.86|223.46|224.62|222.22|225.86|223.46|224.62|222.22|0
1648554160000|2022-03-29 11:42:40|224.73|222.33|225.23|222.83|225.23|222.83|224.73|222.33|0
1648554170000|2022-03-29 11:42:50|225.29|222.89|225.46|223.06|225.46|223.06|225.29|222.89|0
1648554180000|2022-03-29 11:43:00|225.18|222.78|224.84|222.44|225.18|222.78|224.84|222.44|0
1648554190000|2022-03-29 11:43:10|224.96|222.56|224.78|222.38|225.18|222.78|224.78|222.38|0
1648554200000|2022-03-29 11:43:20|224.84|222.44|225.52|223.12|225.52|223.12|224.84|222.44|0
1648554210000|2022-03-29 11:43:30|225.46|223.06|225.35|222.95|225.46|223.06|225.29|222.89|0
1648554220000|2022-03-29 11:43:40|225.41|223.01|225.12|222.72|225.41|223.01|225.12|222.72|0
1648554230000|2022-03-29 11:43:50|225.74|223.34|226.76|224.36|226.76|224.36|225.74|223.34|0
1648554240000|2022-03-29 11:44:00|227.55|225.15|226.59|224.19|227.55|225.15|226.59|224.19|0
1648554250000|2022-03-29 11:44:10|226.54|224.14|226.65|224.25|226.65|224.25|226.54|224.14|0
1648554260000|2022-03-29 11:44:20|226.99|224.59|226.31|223.91|226.99|224.59|226.31|223.91|0
1648554270000|2022-03-29 11:44:30|226.02|223.62|226.31|223.91|226.31|223.91|225.97|223.57|0
1648554280000|2022-03-29 11:44:40|226.2|223.8|226.25|223.85|226.31|223.91|226.2|223.8|0
1648554290000|2022-03-29 11:44:50|226.14|223.74|225.8|223.4|226.25|223.85|225.8|223.4|0
1648554300000|2022-03-29 11:45:00|226.31|223.91|226.31|223.91|226.87|224.47|226.25|223.85|0
1648554310000|2022-03-29 11:45:10|226.25|223.85|225.86|223.46|226.25|223.85|225.86|223.46|0
1648554320000|2022-03-29 11:45:20|225.63|223.23|225.86|223.46|225.86|223.46|225.63|223.23|0
1648554330000|2022-03-29 11:45:30|226.87|224.47|226.25|223.85|226.87|224.47|226.08|223.68|0
1648554340000|2022-03-29 11:45:40|226.14|223.74|226.7|224.3|226.7|224.3|226.08|223.68|0
1648554350000|2022-03-29 11:45:50|226.76|224.36|227.78|225.38|227.78|225.38|226.7|224.3|0
1648554360000|2022-03-29 11:46:00|227.49|225.09|227.04|224.64|227.49|225.09|227.04|224.64|0
1648554370000|2022-03-29 11:46:10|227.44|225.04|226.65|224.25|227.44|225.04|226.65|224.25|0
1648554380000|2022-03-29 11:46:20|224.39|221.99|226.42|224.02|226.42|224.02|224.39|221.99|0
1648554390000|2022-03-29 11:46:30|225.91|223.51|225.8|223.4|225.91|223.51|225.57|223.17|0
1648554400000|2022-03-29 11:46:40|225.68|223.28|226.08|223.68|226.08|223.68|225.68|223.28|0
1648554410000|2022-03-29 11:46:50|226.31|223.91|226.65|224.25|226.7|224.3|226.31|223.91|0
1648554420000|2022-03-29 11:47:00|226.08|223.68|227.15|224.75|227.15|224.75|225.97|223.57|0
1648554430000|2022-03-29 11:47:10|226.93|224.53|226.76|224.36|226.93|224.53|226.76|224.36|0
1648554440000|2022-03-29 11:47:20|226.99|224.59|227.49|225.09|227.55|225.15|226.99|224.59|0
1648554450000|2022-03-29 11:47:30|227.21|224.81|227.44|225.04|227.55|225.15|227.21|224.81|0
1648554460000|2022-03-29 11:47:40|227.49|225.09|227.49|225.09|227.49|225.09|227.49|225.09|0
1648554470000|2022-03-29 11:47:50|227.1|224.7|227.04|224.64|227.1|224.7|226.76|224.36|0
1648554480000|2022-03-29 11:48:00|226.99|224.59|227.67|225.27|227.67|225.27|226.99|224.59|0
1648554490000|2022-03-29 11:48:10|227.89|225.49|228.4|226|228.4|226|227.89|225.49|0
1648554500000|2022-03-29 11:48:20|228.01|225.61|226.59|224.19|228.01|225.61|226.59|224.19|0
1648554510000|2022-03-29 11:48:30|226.53|224.13|227.33|224.93|227.33|224.93|226.53|224.13|0
1648554520000|2022-03-29 11:48:40|227.61|225.21|227.49|225.09|227.61|225.21|227.49|225.09|0
1648554530000|2022-03-29 11:48:50|227.33|224.93|227.83|225.43|227.89|225.49|227.33|224.93|0
1648554540000|2022-03-29 11:49:00|227.67|225.27|227.33|224.93|227.89|225.49|227.33|224.93|0
1648554550000|2022-03-29 11:49:10|227.55|225.15|226.08|223.68|227.55|225.15|226.08|223.68|0
1648554560000|2022-03-29 11:49:20|226.65|224.25|227.21|224.81|227.21|224.81|226.65|224.25|0
1648554570000|2022-03-29 11:49:30|227.33|224.93|227.55|225.15|227.55|225.15|227.33|224.93|0
1648554580000|2022-03-29 11:49:40|227.89|225.49|227.78|225.38|228.01|225.61|227.78|225.38|0
1648554590000|2022-03-29 11:49:50|227.72|225.32|227.89|225.49|227.89|225.49|227.67|225.27|0
1648554600000|2022-03-29 11:50:00|227.78|225.38|227.67|225.27|227.95|225.55|227.67|225.27|0
1648554610000|2022-03-29 11:50:10|227.55|225.15|228.23|225.83|228.57|226.17|227.55|225.15|0
1648554620000|2022-03-29 11:50:20|228.57|226.17|228.69|226.29|228.8|226.4|228.57|226.17|0
1648554630000|2022-03-29 11:50:30|228.23|225.83|228.46|226.06|228.46|226.06|228.12|225.72|0
1648554640000|2022-03-29 11:50:40|228.69|226.29|228.8|226.4|228.92|226.52|228.69|226.29|0
1648554650000|2022-03-29 11:50:50|228.57|226.17|228.92|226.52|228.92|226.52|228.57|226.17|0
1648554660000|2022-03-29 11:51:00|228.8|226.4|228.92|226.52|228.92|226.52|228.8|226.4|0
1648554670000|2022-03-29 11:51:10|228.74|226.34|228.92|226.52|228.92|226.52|228.74|226.34|0
1648554680000|2022-03-29 11:51:20|228.8|226.4|228.63|226.23|228.8|226.4|228.63|226.23|0
1648554690000|2022-03-29 11:51:30|228.57|226.17|228.8|226.4|228.8|226.4|228.46|226.06|0
1648554700000|2022-03-29 11:51:40|229.03|226.63|229.03|226.63|229.03|226.63|228.86|226.46|0
1648554710000|2022-03-29 11:51:50|228.92|226.52|228.8|226.4|228.92|226.52|228.8|226.4|0
1648554720000|2022-03-29 11:52:00|228.69|226.29|228.69|226.29|228.69|226.29|228.57|226.17|0
1648554730000|2022-03-29 11:52:10|228.46|226.06|228.12|225.72|228.46|226.06|228.12|225.72|0
1648554740000|2022-03-29 11:52:20|228.01|225.61|228.46|226.06|228.46|226.06|228.01|225.61|0
1648554750000|2022-03-29 11:52:30|228.35|225.95|229.14|226.74|229.14|226.74|228.35|225.95|0
1648554760000|2022-03-29 11:52:40|229.26|226.86|229.71|227.31|229.71|227.31|229.26|226.86|0
1648554770000|2022-03-29 11:52:50|230.17|227.77|230.28|227.88|230.28|227.88|230.17|227.77|0
1648554780000|2022-03-29 11:53:00|230.17|227.77|230.28|227.88|230.34|227.94|230.17|227.77|0
1648554790000|2022-03-29 11:53:10|230.17|227.77|230.4|228|230.4|228|230.17|227.77|0
1648554800000|2022-03-29 11:53:20|230.28|227.88|230.22|227.82|230.28|227.88|230.17|227.77|0
1648554810000|2022-03-29 11:53:30|230.28|227.88|230.4|228|230.4|228|230.28|227.88|0
1648554820000|2022-03-29 11:53:40|230.45|228.05|230.4|228|230.51|228.11|230.4|228|0
1648554830000|2022-03-29 11:53:50|230.34|227.94|230.34|227.94|230.51|228.11|230.28|227.88|0
1648554840000|2022-03-29 11:54:00|230.17|227.77|229.6|227.2|230.17|227.77|229.6|227.2|0
1648554850000|2022-03-29 11:54:10|229.54|227.14|229.42|227.02|229.54|227.14|229.42|227.02|0
1648554860000|2022-03-29 11:54:20|229.26|226.86|229.37|226.97|229.48|227.08|229.26|226.86|0
1648554870000|2022-03-29 11:54:30|229.83|227.43|229.83|227.43|229.94|227.54|229.83|227.43|0
1648554880000|2022-03-29 11:54:40|229.71|227.31|230|227.6|230|227.6|229.71|227.31|0
1648554890000|2022-03-29 11:54:50|230.17|227.77|229.6|227.2|230.17|227.77|229.6|227.2|0
1648554900000|2022-03-29 11:55:00|229.14|226.74|228.35|225.95|229.14|226.74|228.35|225.95|0
1648554910000|2022-03-29 11:55:10|228.4|226|228.74|226.34|228.74|226.34|228.4|226|0
1648554920000|2022-03-29 11:55:20|228.69|226.29|228.46|226.06|228.69|226.29|228.46|226.06|0
1648554930000|2022-03-29 11:55:30|228.4|226|228.57|226.17|228.57|226.17|228.4|226|0
1648554940000|2022-03-29 11:55:40|228.85|226.45|228.69|226.29|228.85|226.45|228.69|226.29|0
1648554950000|2022-03-29 11:55:50|228.8|226.4|228.91|226.51|228.91|226.51|228.8|226.4|0
1648554960000|2022-03-29 11:56:00|228.85|226.45|228.8|226.4|228.85|226.45|228.8|226.4|0
1648554970000|2022-03-29 11:56:10|228.51|226.11|228.63|226.23|228.63|226.23|228.46|226.06|0
1648554980000|2022-03-29 11:56:20|228.46|226.06|228.17|225.77|228.46|226.06|228.12|225.72|0
1648554990000|2022-03-29 11:56:30|228.12|225.72|228.34|225.94|228.34|225.94|228.12|225.72|0
1648555000000|2022-03-29 11:56:40|228.29|225.89|228.29|225.89|228.34|225.94|228.29|225.89|0
1648555010000|2022-03-29 11:56:50|228.23|225.83|227.78|225.38|228.23|225.83|227.78|225.38|0
1648555020000|2022-03-29 11:57:00|227.21|224.81|227.44|225.04|227.44|225.04|227.21|224.81|0
1648555030000|2022-03-29 11:57:10|227.1|224.7|227.21|224.81|227.21|224.81|227.04|224.64|0
1648555040000|2022-03-29 11:57:20|227.89|225.49|228|225.6|228.12|225.72|227.89|225.49|0
1648555050000|2022-03-29 11:57:30|227.94|225.54|227.83|225.43|227.94|225.54|227.72|225.32|0
1648555060000|2022-03-29 11:57:40|228|225.6|228.23|225.83|228.23|225.83|228|225.6|0
1648555070000|2022-03-29 11:57:50|228.34|225.94|227.94|225.54|228.34|225.94|227.94|225.54|0
1648555080000|2022-03-29 11:58:00|227.78|225.38|227.83|225.43|227.83|225.43|227.78|225.38|0
1648555090000|2022-03-29 11:58:10|228|225.6|228.12|225.72|228.12|225.72|227.78|225.38|0
1648555100000|2022-03-29 11:58:20|228.23|225.83|228.28|225.88|228.28|225.88|228.23|225.83|0
1648555110000|2022-03-29 11:58:30|228.23|225.83|228.12|225.72|228.23|225.83|228|225.6|0
1648555120000|2022-03-29 11:58:40|228.23|225.83|228.17|225.77|228.34|225.94|228.17|225.77|0
1648555130000|2022-03-29 11:58:50|228.23|225.83|228.51|226.11|228.51|226.11|228.23|225.83|0
1648555140000|2022-03-29 11:59:00|228.57|226.17|228.34|225.94|228.57|226.17|228.34|225.94|0
1648555150000|2022-03-29 11:59:10|228.28|225.88|228.17|225.77|228.28|225.88|228.12|225.72|0
1648555160000|2022-03-29 11:59:20|228|225.6|228.46|226.06|228.46|226.06|228|225.6|0
1648555170000|2022-03-29 11:59:30|228.4|226|228.68|226.28|228.68|226.28|228.4|226|0
1648555180000|2022-03-29 11:59:40|228.8|226.4|228.74|226.34|228.8|226.4|228.74|226.34|0
1648555190000|2022-03-29 11:59:50|228.8|226.4|228.8|226.4|228.8|226.4|228.8|226.4|0
1648555200000|2022-03-29 12:00:00|228.68|226.28|228.46|226.06|228.68|226.28|228.46|226.06|0
1648555210000|2022-03-29 12:00:10|228.57|226.17|228.8|226.4|228.97|226.57|228.57|226.17|0
1648555220000|2022-03-29 12:00:20|228.91|226.51|228.91|226.51|228.91|226.51|228.91|226.51|0
1648555230000|2022-03-29 12:00:30|229.03|226.63|228.91|226.51|229.03|226.63|228.91|226.51|0
1648555240000|2022-03-29 12:00:40|229.03|226.63|229.03|226.63|229.14|226.74|229.03|226.63|0
1648555250000|2022-03-29 12:00:50|229.14|226.74|229.14|226.74|229.14|226.74|229.14|226.74|0
1648555260000|2022-03-29 12:01:00|229.03|226.63|228.8|226.4|229.03|226.63|228.68|226.28|0
1648555270000|2022-03-29 12:01:10|228.57|226.17|228.57|226.17|228.57|226.17|228.57|226.17|0
1648555280000|2022-03-29 12:01:20|228.46|226.06|228|225.6|228.46|226.06|228|225.6|0
1648555290000|2022-03-29 12:01:30|228.12|225.72|228.23|225.83|228.23|225.83|228|225.6|0
1648555300000|2022-03-29 12:01:40|228.51|226.11|228.68|226.28|228.68|226.28|228.46|226.06|0
1648555310000|2022-03-29 12:01:50|228.8|226.4|229.31|226.91|229.31|226.91|228.8|226.4|0
1648555320000|2022-03-29 12:02:00|229.37|226.97|229.37|226.97|229.37|226.97|229.25|226.85|0
1648555330000|2022-03-29 12:02:10|229.25|226.85|229.48|227.08|229.48|227.08|229.25|226.85|0
1648555340000|2022-03-29 12:02:20|229.37|226.97|229.37|226.97|229.48|227.08|229.37|226.97|0
1648555350000|2022-03-29 12:02:30|229.31|226.91|229.48|227.08|229.48|227.08|229.31|226.91|0
1648555360000|2022-03-29 12:02:40|229.59|227.19|229.48|227.08|229.59|227.19|229.48|227.08|0
1648555370000|2022-03-29 12:02:50|229.59|227.19|229.59|227.19|229.71|227.31|229.59|227.19|0
1648555380000|2022-03-29 12:03:00|229.65|227.25|229.94|227.54|229.94|227.54|229.65|227.25|0
1648555390000|2022-03-29 12:03:10|229.82|227.42|230.05|227.65|230.05|227.65|229.82|227.42|0
1648555400000|2022-03-29 12:03:20|229.88|227.48|229.59|227.19|229.88|227.48|229.48|227.08|0
1648555410000|2022-03-29 12:03:30|229.48|227.08|229.31|226.91|229.48|227.08|229.31|226.91|0
1648555420000|2022-03-29 12:03:40|229.48|227.08|229.37|226.97|229.48|227.08|229.37|226.97|0
1648555430000|2022-03-29 12:03:50|229.25|226.85|229.14|226.74|229.37|226.97|229.14|226.74|0
1648555440000|2022-03-29 12:04:00|229.02|226.62|229.48|227.08|229.48|227.08|229.02|226.62|0
1648555450000|2022-03-29 12:04:10|229.59|227.19|229.88|227.48|229.88|227.48|229.59|227.19|0
1648555460000|2022-03-29 12:04:20|229.82|227.42|229.82|227.42|229.82|227.42|229.76|227.36|0
1648555470000|2022-03-29 12:04:30|229.94|227.54|229.71|227.31|229.94|227.54|229.71|227.31|0
1648555480000|2022-03-29 12:04:40|229.59|227.19|229.59|227.19|229.71|227.31|229.59|227.19|0
1648555490000|2022-03-29 12:04:50|229.53|227.13|229.59|227.19|229.59|227.19|229.53|227.13|0
1648555500000|2022-03-29 12:05:00|229.71|227.31|229.71|227.31|229.76|227.36|229.71|227.31|0
1648555510000|2022-03-29 12:05:10|229.82|227.42|229.59|227.19|229.82|227.42|229.59|227.19|0
1648555520000|2022-03-29 12:05:20|229.71|227.31|229.59|227.19|229.71|227.31|229.59|227.19|0
1648555530000|2022-03-29 12:05:30|229.48|227.08|229.59|227.19|229.59|227.19|229.48|227.08|0
1648555540000|2022-03-29 12:05:40|229.65|227.25|229.59|227.19|229.71|227.31|229.59|227.19|0
1648555550000|2022-03-29 12:05:50|229.71|227.31|229.82|227.42|229.82|227.42|229.71|227.31|0
1648555560000|2022-03-29 12:06:00|229.76|227.36|229.94|227.54|229.94|227.54|229.76|227.36|0
1648555570000|2022-03-29 12:06:10|230.05|227.65|229.82|227.42|230.16|227.76|229.82|227.42|0
1648555580000|2022-03-29 12:06:20|229.94|227.54|229.99|227.59|229.99|227.59|229.94|227.54|0
1648555590000|2022-03-29 12:06:30|230.05|227.65|230.16|227.76|230.16|227.76|230.05|227.65|0
1648555600000|2022-03-29 12:06:40|230.39|227.99|230.28|227.88|230.39|227.99|230.28|227.88|0
1648555610000|2022-03-29 12:06:50|230.22|227.82|230.22|227.82|230.28|227.88|230.22|227.82|0
1648555620000|2022-03-29 12:07:00|230.28|227.88|230.1|227.7|230.28|227.88|230.1|227.7|0
1648555630000|2022-03-29 12:07:10|230.16|227.76|230.05|227.65|230.16|227.76|229.94|227.54|0
1648555640000|2022-03-29 12:07:20|230.16|227.76|230.05|227.65|230.16|227.76|230.05|227.65|0
1648555650000|2022-03-29 12:07:30|229.94|227.54|229.82|227.42|229.94|227.54|229.82|227.42|0
1648555660000|2022-03-29 12:07:40|229.71|227.31|229.71|227.31|229.71|227.31|229.71|227.31|0
1648555670000|2022-03-29 12:07:50|229.59|227.19|229.59|227.19|229.65|227.25|229.59|227.19|0
1648555680000|2022-03-29 12:08:00|229.48|227.08|229.48|227.08|229.59|227.19|229.48|227.08|0
1648555690000|2022-03-29 12:08:10|229.59|227.19|229.59|227.19|229.71|227.31|229.59|227.19|0
1648555700000|2022-03-29 12:08:20|229.53|227.13|229.36|226.96|229.59|227.19|229.36|226.96|0
1648555710000|2022-03-29 12:08:30|229.48|227.08|229.53|227.13|229.53|227.13|229.48|227.08|0
1648555720000|2022-03-29 12:08:40|229.71|227.31|230.05|227.65|230.05|227.65|229.71|227.31|0
1648555730000|2022-03-29 12:08:50|229.93|227.53|229.93|227.53|229.93|227.53|229.82|227.42|0
1648555740000|2022-03-29 12:09:00|229.82|227.42|229.71|227.31|229.82|227.42|229.71|227.31|0
1648555750000|2022-03-29 12:09:10|229.59|227.19|229.48|227.08|229.59|227.19|229.48|227.08|0
1648555760000|2022-03-29 12:09:20|229.59|227.19|229.65|227.25|229.65|227.25|229.59|227.19|0
1648555770000|2022-03-29 12:09:30|229.71|227.31|229.82|227.42|229.82|227.42|229.71|227.31|0
1648555780000|2022-03-29 12:09:40|229.93|227.53|229.82|227.42|229.93|227.53|229.82|227.42|0
1648555790000|2022-03-29 12:09:50|229.93|227.53|229.82|227.42|229.93|227.53|229.82|227.42|0
1648555800000|2022-03-29 12:10:00|229.93|227.53|229.88|227.48|229.93|227.53|229.88|227.48|0
1648555810000|2022-03-29 12:10:10|229.82|227.42|229.71|227.31|229.82|227.42|229.71|227.31|0
1648555820000|2022-03-29 12:10:20|229.59|227.19|229.48|227.08|229.59|227.19|229.36|226.96|0
1648555830000|2022-03-29 12:10:30|229.53|227.13|229.59|227.19|229.59|227.19|229.53|227.13|0
1648555840000|2022-03-29 12:10:40|229.65|227.25|229.71|227.31|229.71|227.31|229.65|227.25|0
1648555850000|2022-03-29 12:10:50|229.48|227.08|229.59|227.19|229.71|227.31|229.48|227.08|0
1648555860000|2022-03-29 12:11:00|229.71|227.31|229.71|227.31|229.71|227.31|229.71|227.31|0
1648555870000|2022-03-29 12:11:10|229.65|227.25|229.82|227.42|229.82|227.42|229.65|227.25|0
1648555880000|2022-03-29 12:11:20|229.76|227.36|229.59|227.19|229.76|227.36|229.59|227.19|0
1648555890000|2022-03-29 12:11:30|229.48|227.08|229.48|227.08|229.48|227.08|229.36|226.96|0
1648555900000|2022-03-29 12:11:40|229.42|227.02|229.36|226.96|229.48|227.08|229.36|226.96|0
1648555910000|2022-03-29 12:11:50|229.48|227.08|229.48|227.08|229.48|227.08|229.36|226.96|0
1648555920000|2022-03-29 12:12:00|229.36|226.96|229.36|226.96|229.36|226.96|229.36|226.96|0
1648555930000|2022-03-29 12:12:10|229.3|226.9|229.48|227.08|229.48|227.08|229.3|226.9|0
1648555940000|2022-03-29 12:12:20|229.42|227.02|229.36|226.96|229.48|227.08|229.36|226.96|0
1648555950000|2022-03-29 12:12:30|229.48|227.08|229.48|227.08|229.48|227.08|229.36|226.96|0
1648555960000|2022-03-29 12:12:40|229.53|227.13|229.48|227.08|229.53|227.13|229.48|227.08|0
1648555970000|2022-03-29 12:12:50|229.36|226.96|229.25|226.85|229.36|226.96|229.25|226.85|0
1648555980000|2022-03-29 12:13:00|229.19|226.79|228.91|226.51|229.19|226.79|228.91|226.51|0
1648555990000|2022-03-29 12:13:10|228.79|226.39|228.22|225.82|228.79|226.39|228.22|225.82|0
1648556000000|2022-03-29 12:13:20|228.28|225.88|228.34|225.94|228.34|225.94|228.28|225.88|0
1648556010000|2022-03-29 12:13:30|228.45|226.05|228.34|225.94|228.45|226.05|228.34|225.94|0
1648556020000|2022-03-29 12:13:40|228.11|225.71|228.34|225.94|228.34|225.94|228.11|225.71|0
1648556030000|2022-03-29 12:13:50|228.22|225.82|228.11|225.71|228.22|225.82|228.11|225.71|0
1648556040000|2022-03-29 12:14:00|228.22|225.82|228.57|226.17|228.57|226.17|228.22|225.82|0
1648556050000|2022-03-29 12:14:10|228.68|226.28|228.34|225.94|228.68|226.28|228.34|225.94|0
1648556060000|2022-03-29 12:14:20|228.11|225.71|228.11|225.71|228.11|225.71|228|225.6|0
1648556070000|2022-03-29 12:14:30|228.22|225.82|228.22|225.82|228.22|225.82|228.11|225.71|0
1648556080000|2022-03-29 12:14:40|228.34|225.94|228.45|226.05|228.45|226.05|228.34|225.94|0
1648556090000|2022-03-29 12:14:50|228.34|225.94|228.34|225.94|228.34|225.94|228.34|225.94|0
1648556100000|2022-03-29 12:15:00|228.22|225.82|228.39|225.99|228.39|225.99|228.22|225.82|0
1648556110000|2022-03-29 12:15:10|228.34|225.94|228.22|225.82|228.45|226.05|228.22|225.82|0
1648556120000|2022-03-29 12:15:20|228.16|225.76|228.22|225.82|228.22|225.82|228.16|225.76|0
1648556130000|2022-03-29 12:15:30|228.16|225.76|228.11|225.71|228.16|225.76|228.11|225.71|0
1648556140000|2022-03-29 12:15:40|228.22|225.82|228.22|225.82|228.22|225.82|228.11|225.71|0
1648556150000|2022-03-29 12:15:50|228.39|225.99|228.34|225.94|228.39|225.99|228.34|225.94|0
1648556160000|2022-03-29 12:16:00|228.28|225.88|228.28|225.88|228.28|225.88|228.28|225.88|0
1648556170000|2022-03-29 12:16:10|228.22|225.82|228.11|225.71|228.22|225.82|228.11|225.71|0
1648556180000|2022-03-29 12:16:20|228.28|225.88|228.79|226.39|228.79|226.39|228.28|225.88|0
1648556190000|2022-03-29 12:16:30|228.91|226.51|229.07|226.67|229.13|226.73|228.91|226.51|0
1648556200000|2022-03-29 12:16:40|229.13|226.73|229.48|227.08|229.48|227.08|229.13|226.73|0
1648556210000|2022-03-29 12:16:50|229.59|227.19|229.36|226.96|229.59|227.19|229.25|226.85|0
1648556220000|2022-03-29 12:17:00|229.25|226.85|229.13|226.73|229.25|226.85|229.13|226.73|0
1648556230000|2022-03-29 12:17:10|229.25|226.85|229.42|227.02|229.42|227.02|229.25|226.85|0
1648556240000|2022-03-29 12:17:20|229.36|226.96|229.48|227.08|229.48|227.08|229.25|226.85|0
1648556250000|2022-03-29 12:17:30|229.59|227.19|229.82|227.42|229.82|227.42|229.59|227.19|0
1648556260000|2022-03-29 12:17:40|229.93|227.53|229.82|227.42|229.93|227.53|229.82|227.42|0
1648556270000|2022-03-29 12:17:50|229.7|227.3|229.7|227.3|229.76|227.36|229.7|227.3|0
1648556280000|2022-03-29 12:18:00|229.82|227.42|229.59|227.19|229.82|227.42|229.59|227.19|0
1648556290000|2022-03-29 12:18:10|229.7|227.3|229.7|227.3|229.7|227.3|229.59|227.19|0
1648556300000|2022-03-29 12:18:20|229.82|227.42|229.82|227.42|229.82|227.42|229.76|227.36|0
1648556310000|2022-03-29 12:18:30|229.7|227.3|229.59|227.19|229.7|227.3|229.59|227.19|0
1648556320000|2022-03-29 12:18:40|229.53|227.13|229.42|227.02|229.53|227.13|229.42|227.02|0
1648556330000|2022-03-29 12:18:50|229.47|227.07|229.53|227.13|229.59|227.19|229.47|227.07|0
1648556340000|2022-03-29 12:19:00|229.59|227.19|229.82|227.42|229.82|227.42|229.59|227.19|0
1648556350000|2022-03-29 12:19:10|229.7|227.3|229.7|227.3|229.7|227.3|229.7|227.3|0
1648556360000|2022-03-29 12:19:20|229.82|227.42|229.82|227.42|229.82|227.42|229.82|227.42|0
1648556370000|2022-03-29 12:19:30|229.93|227.53|229.82|227.42|229.93|227.53|229.82|227.42|0
1648556380000|2022-03-29 12:19:40|229.7|227.3|229.76|227.36|229.76|227.36|229.7|227.3|0
1648556390000|2022-03-29 12:19:50|229.7|227.3|229.64|227.24|229.7|227.3|229.59|227.19|0
1648556400000|2022-03-29 12:20:00|229.7|227.3|229.93|227.53|229.93|227.53|229.7|227.3|0
1648556410000|2022-03-29 12:20:10|230.5|228.1|230.16|227.76|230.5|228.1|230.16|227.76|0
1648556420000|2022-03-29 12:20:20|230.27|227.87|230.84|228.44|230.96|228.56|230.27|227.87|0
1648556430000|2022-03-29 12:20:30|230.96|228.56|231.13|228.73|231.13|228.73|230.96|228.56|0
1648556440000|2022-03-29 12:20:40|231.19|228.79|230.96|228.56|231.19|228.79|230.96|228.56|0
1648556450000|2022-03-29 12:20:50|230.84|228.44|230.96|228.56|230.96|228.56|230.84|228.44|0
1648556460000|2022-03-29 12:21:00|231.07|228.67|231.07|228.67|231.07|228.67|231.07|228.67|0
1648556470000|2022-03-29 12:21:10|231.19|228.79|230.96|228.56|231.19|228.79|230.96|228.56|0
1648556480000|2022-03-29 12:21:20|231.07|228.67|231.3|228.9|231.3|228.9|231.07|228.67|0
1648556490000|2022-03-29 12:21:30|231.42|229.02|231.36|228.96|231.42|229.02|231.36|228.96|0
1648556500000|2022-03-29 12:21:40|231.3|228.9|231.3|228.9|231.3|228.9|231.19|228.79|0
1648556510000|2022-03-29 12:21:50|231.47|229.07|231.42|229.02|231.47|229.07|231.42|229.02|0
1648556530000|2022-03-29 12:22:10|231.47|229.07|231.42|229.02|231.47|229.07|231.42|229.02|0
1648556540000|2022-03-29 12:22:20|231.3|228.9|231.3|228.9|231.3|228.9|231.3|228.9|0
1648556550000|2022-03-29 12:22:30|231.42|229.02|231.42|229.02|231.42|229.02|231.42|229.02|0
1648556560000|2022-03-29 12:22:40|231.53|229.13|231.42|229.02|231.53|229.13|231.42|229.02|0
1648556570000|2022-03-29 12:22:50|231.53|229.13|231.42|229.02|231.53|229.13|231.42|229.02|0
1648556580000|2022-03-29 12:23:00|231.53|229.13|231.53|229.13|231.53|229.13|231.42|229.02|0
1648556590000|2022-03-29 12:23:10|231.65|229.25|231.65|229.25|231.65|229.25|231.65|229.25|0
1648556600000|2022-03-29 12:23:20|231.76|229.36|231.87|229.47|232.22|229.82|231.76|229.36|0
1648556610000|2022-03-29 12:23:30|232.22|229.82|232.22|229.82|232.22|229.82|232.1|229.7|0
1648556620000|2022-03-29 12:23:40|232.1|229.7|232.1|229.7|232.1|229.7|232.1|229.7|0
1648556630000|2022-03-29 12:23:50|232.22|229.82|232.22|229.82|232.22|229.82|232.22|229.82|0
1648556640000|2022-03-29 12:24:00|232.33|229.93|233.48|231.08|233.48|231.08|232.33|229.93|0
1648556650000|2022-03-29 12:24:10|233.25|230.85|233.25|230.85|233.25|230.85|233.14|230.74|0
1648556660000|2022-03-29 12:24:20|233.37|230.97|233.48|231.08|233.6|231.2|233.31|230.91|0
1648556670000|2022-03-29 12:24:30|233.37|230.97|234.06|231.66|234.06|231.66|233.14|230.74|0
1648556680000|2022-03-29 12:24:40|234.29|231.89|234.18|231.78|234.29|231.89|234.18|231.78|0
1648556690000|2022-03-29 12:24:50|234.41|232.01|234.18|231.78|234.52|232.12|234.18|231.78|0
1648556700000|2022-03-29 12:25:00|234.64|232.24|235.68|233.28|235.68|233.28|234.64|232.24|0
1648556710000|2022-03-29 12:25:10|235.33|232.93|235.85|233.45|235.85|233.45|235.33|232.93|0
1648556720000|2022-03-29 12:25:20|236.26|233.86|236.49|234.09|236.49|234.09|236.26|233.86|0
1648556730000|2022-03-29 12:25:30|236.26|233.86|235.8|233.4|236.26|233.86|235.8|233.4|0
1648556740000|2022-03-29 12:25:40|235.56|233.16|235.56|233.16|235.68|233.28|235.56|233.16|0
1648556750000|2022-03-29 12:25:50|235.45|233.05|235.45|233.05|235.56|233.16|235.45|233.05|0
1648556760000|2022-03-29 12:26:00|235.1|232.7|235.1|232.7|235.22|232.82|235.1|232.7|0
1648556770000|2022-03-29 12:26:10|234.98|232.58|235.22|232.82|235.22|232.82|234.98|232.58|0
1648556780000|2022-03-29 12:26:20|235.33|232.93|234.98|232.58|235.33|232.93|234.98|232.58|0
1648556790000|2022-03-29 12:26:30|235.16|232.76|235.1|232.7|235.33|232.93|235.1|232.7|0
1648556800000|2022-03-29 12:26:40|235.16|232.76|235.68|233.28|235.68|233.28|235.16|232.76|0
1648556810000|2022-03-29 12:26:50|235.56|233.16|235.45|233.05|235.56|233.16|235.45|233.05|0
1648556820000|2022-03-29 12:27:00|235.91|233.51|235.45|233.05|235.91|233.51|235.45|233.05|0
1648556830000|2022-03-29 12:27:10|235.5|233.1|235.22|232.82|235.5|233.1|235.22|232.82|0
1648556840000|2022-03-29 12:27:20|235.1|232.7|234.98|232.58|235.1|232.7|234.98|232.58|0
1648556850000|2022-03-29 12:27:30|234.92|232.52|234.92|232.52|234.92|232.52|234.92|232.52|0
1648556860000|2022-03-29 12:27:40|234.81|232.41|234.87|232.47|234.87|232.47|234.75|232.35|0
1648556870000|2022-03-29 12:27:50|234.81|232.41|234.87|232.47|234.87|232.47|234.81|232.41|0
1648556880000|2022-03-29 12:28:00|234.75|232.35|234.98|232.58|234.98|232.58|234.75|232.35|0
1648556890000|2022-03-29 12:28:10|234.87|232.47|234.75|232.35|234.87|232.47|234.75|232.35|0
1648556900000|2022-03-29 12:28:20|234.87|232.47|234.75|232.35|234.87|232.47|234.75|232.35|0
1648556910000|2022-03-29 12:28:30|234.81|232.41|234.64|232.24|234.81|232.41|234.64|232.24|0
1648556920000|2022-03-29 12:28:40|234.52|232.12|234.75|232.35|234.87|232.47|234.52|232.12|0
1648556930000|2022-03-29 12:28:50|234.87|232.47|234.87|232.47|234.87|232.47|234.87|232.47|0
1648556940000|2022-03-29 12:29:00|234.98|232.58|235.27|232.87|235.27|232.87|234.98|232.58|0
1648556950000|2022-03-29 12:29:10|235.39|232.99|235.33|232.93|235.39|232.99|235.21|232.81|0
1648556960000|2022-03-29 12:29:20|235.27|232.87|235.33|232.93|235.33|232.93|235.27|232.87|0
1648556970000|2022-03-29 12:29:30|235.21|232.81|235.21|232.81|235.21|232.81|235.21|232.81|0
1648556980000|2022-03-29 12:29:40|235.33|232.93|235.79|233.39|235.79|233.39|235.33|232.93|0
1648556990000|2022-03-29 12:29:50|235.68|233.28|235.68|233.28|235.79|233.39|235.68|233.28|0
1648557000000|2022-03-29 12:30:00|235.56|233.16|235.1|232.7|235.56|233.16|235.1|232.7|0
1648557010000|2022-03-29 12:30:10|234.98|232.58|235.1|232.7|235.21|232.81|234.98|232.58|0
1648557020000|2022-03-29 12:30:20|234.98|232.58|234.75|232.35|234.98|232.58|234.75|232.35|0
1648557030000|2022-03-29 12:30:30|234.87|232.47|235.1|232.7|235.1|232.7|234.87|232.47|0
1648557040000|2022-03-29 12:30:40|234.98|232.58|234.98|232.58|234.98|232.58|234.98|232.58|0
1648557050000|2022-03-29 12:30:50|234.92|232.52|234.87|232.47|234.92|232.52|234.87|232.47|0
1648557060000|2022-03-29 12:31:00|234.98|232.58|235.1|232.7|235.1|232.7|234.98|232.58|0
1648557070000|2022-03-29 12:31:10|235.04|232.64|234.98|232.58|235.1|232.7|234.98|232.58|0
1648557080000|2022-03-29 12:31:20|235.1|232.7|235.15|232.75|235.15|232.75|235.1|232.7|0
1648557090000|2022-03-29 12:31:30|235.21|232.81|235.38|232.98|235.38|232.98|235.1|232.7|0
1648557100000|2022-03-29 12:31:40|235.33|232.93|234.87|232.47|235.33|232.93|234.87|232.47|0
1648557110000|2022-03-29 12:31:50|234.64|232.24|234.64|232.24|234.64|232.24|234.52|232.12|0
1648557120000|2022-03-29 12:32:00|234.58|232.18|234.29|231.89|234.58|232.18|234.29|231.89|0
1648557130000|2022-03-29 12:32:10|234.4|232|234.52|232.12|234.75|232.35|234.4|232|0
1648557140000|2022-03-29 12:32:20|234.64|232.24|234.87|232.47|234.98|232.58|234.64|232.24|0
1648557150000|2022-03-29 12:32:30|235.21|232.81|235.33|232.93|235.33|232.93|235.21|232.81|0
1648557160000|2022-03-29 12:32:40|235.21|232.81|235.21|232.81|235.33|232.93|235.21|232.81|0
1648557170000|2022-03-29 12:32:50|235.33|232.93|235.1|232.7|235.33|232.93|235.1|232.7|0
1648557180000|2022-03-29 12:33:00|235.04|232.64|235.21|232.81|235.21|232.81|234.98|232.58|0
1648557190000|2022-03-29 12:33:10|235.33|232.93|235.27|232.87|235.33|232.93|235.27|232.87|0
1648557200000|2022-03-29 12:33:20|235.21|232.81|235.21|232.81|235.33|232.93|235.21|232.81|0
1648557210000|2022-03-29 12:33:30|235.33|232.93|235.1|232.7|235.33|232.93|235.1|232.7|0
1648557220000|2022-03-29 12:33:40|234.98|232.58|234.63|232.23|234.98|232.58|234.63|232.23|0
1648557230000|2022-03-29 12:33:50|234.57|232.17|234.4|232|234.57|232.17|234.29|231.89|0
1648557240000|2022-03-29 12:34:00|234.29|231.89|234|231.6|234.29|231.89|233.94|231.54|0
1648557250000|2022-03-29 12:34:10|234.06|231.66|234.17|231.77|234.17|231.77|234.06|231.66|0
1648557260000|2022-03-29 12:34:20|234.29|231.89|234.87|232.47|234.87|232.47|234.29|231.89|0
1648557270000|2022-03-29 12:34:30|234.75|232.35|234.98|232.58|234.98|232.58|234.75|232.35|0
1648557280000|2022-03-29 12:34:40|234.87|232.47|235.21|232.81|235.21|232.81|234.87|232.47|0
1648557290000|2022-03-29 12:34:50|234.98|232.58|235.04|232.64|235.33|232.93|234.98|232.58|0
1648557300000|2022-03-29 12:35:00|234.98|232.58|235.1|232.7|235.1|232.7|234.98|232.58|0
1648557310000|2022-03-29 12:35:10|234.98|232.58|234.87|232.47|235.1|232.7|234.87|232.47|0
1648557320000|2022-03-29 12:35:20|234.98|232.58|234.87|232.47|234.98|232.58|234.87|232.47|0
1648557330000|2022-03-29 12:35:30|234.75|232.35|234.87|232.47|234.87|232.47|234.75|232.35|0
1648557340000|2022-03-29 12:35:40|234.98|232.58|234.98|232.58|234.98|232.58|234.98|232.58|0
1648557350000|2022-03-29 12:35:50|234.86|232.46|234.75|232.35|234.86|232.46|234.75|232.35|0
1648557360000|2022-03-29 12:36:00|234.52|232.12|234.86|232.46|234.86|232.46|234.52|232.12|0
1648557370000|2022-03-29 12:36:10|234.98|232.58|235.1|232.7|235.1|232.7|234.98|232.58|0
1648557380000|2022-03-29 12:36:20|234.98|232.58|234.86|232.46|234.98|232.58|234.86|232.46|0
1648557390000|2022-03-29 12:36:30|234.75|232.35|234.75|232.35|234.86|232.46|234.75|232.35|0
1648557400000|2022-03-29 12:36:40|234.86|232.46|234.75|232.35|234.86|232.46|234.75|232.35|0
1648557410000|2022-03-29 12:36:50|234.63|232.23|234.75|232.35|234.75|232.35|234.63|232.23|0
1648557420000|2022-03-29 12:37:00|234.86|232.46|234.86|232.46|234.92|232.52|234.86|232.46|0
1648557430000|2022-03-29 12:37:10|234.75|232.35|234.75|232.35|234.75|232.35|234.75|232.35|0
1648557440000|2022-03-29 12:37:20|234.63|232.23|234.34|231.94|234.63|232.23|234.34|231.94|0
1648557450000|2022-03-29 12:37:30|234.23|231.83|233.94|231.54|234.23|231.83|233.94|231.54|0
1648557470000|2022-03-29 12:37:50|233.71|231.31|233.71|231.31|233.82|231.42|233.71|231.31|0
1648557480000|2022-03-29 12:38:00|233.82|231.42|234.06|231.66|234.06|231.66|233.82|231.42|0
1648557490000|2022-03-29 12:38:10|234.17|231.77|234.23|231.83|234.29|231.89|234.17|231.77|0
1648557500000|2022-03-29 12:38:20|234.17|231.77|234.34|231.94|234.4|232|234.17|231.77|0
1648557510000|2022-03-29 12:38:30|234.4|232|234.23|231.83|234.4|232|234.23|231.83|0
1648557520000|2022-03-29 12:38:40|234.29|231.89|234.17|231.77|234.29|231.89|234.17|231.77|0
1648557530000|2022-03-29 12:38:50|234.29|231.89|234.29|231.89|234.34|231.94|234.29|231.89|0
1648557540000|2022-03-29 12:39:00|234.17|231.77|234.06|231.66|234.17|231.77|234.06|231.66|0
1648557550000|2022-03-29 12:39:10|234.17|231.77|234.29|231.89|234.29|231.89|234.17|231.77|0
1648557560000|2022-03-29 12:39:20|234.4|232|234.17|231.77|234.4|232|234.17|231.77|0
1648557570000|2022-03-29 12:39:30|234.06|231.66|234.05|231.65|234.06|231.66|234.05|231.65|0
1648557580000|2022-03-29 12:39:40|234.17|231.77|234.05|231.65|234.17|231.77|234.05|231.65|0
1648557590000|2022-03-29 12:39:50|234.17|231.77|233.99|231.59|234.17|231.77|233.99|231.59|0
1648557600000|2022-03-29 12:40:00|234.17|231.77|234.4|232|234.4|232|234.17|231.77|0
1648557610000|2022-03-29 12:40:10|234.29|231.89|234.17|231.77|234.29|231.89|234.17|231.77|0
1648557620000|2022-03-29 12:40:20|234.11|231.71|233.99|231.59|234.11|231.71|233.88|231.48|0
1648557630000|2022-03-29 12:40:30|234.17|231.77|233.94|231.54|234.17|231.77|233.94|231.54|0
1648557640000|2022-03-29 12:40:40|233.82|231.42|233.71|231.31|233.82|231.42|233.59|231.19|0
1648557650000|2022-03-29 12:40:50|233.59|231.19|233.71|231.31|233.82|231.42|233.59|231.19|0
1648557660000|2022-03-29 12:41:00|233.82|231.42|233.76|231.36|233.82|231.42|233.71|231.31|0
1648557670000|2022-03-29 12:41:10|233.71|231.31|233.59|231.19|233.71|231.31|233.59|231.19|0
1648557680000|2022-03-29 12:41:20|233.48|231.08|233.48|231.08|233.59|231.19|233.48|231.08|0
1648557690000|2022-03-29 12:41:30|233.36|230.96|233.25|230.85|233.36|230.96|233.25|230.85|0
1648557700000|2022-03-29 12:41:40|232.9|230.5|232.79|230.39|232.9|230.5|232.79|230.39|0
1648557710000|2022-03-29 12:41:50|233.02|230.62|232.84|230.44|233.02|230.62|232.84|230.44|0
1648557720000|2022-03-29 12:42:00|232.79|230.39|232.67|230.27|232.79|230.39|232.56|230.16|0
1648557730000|2022-03-29 12:42:10|232.79|230.39|232.9|230.5|233.02|230.62|232.79|230.39|0
1648557740000|2022-03-29 12:42:20|233.13|230.73|233.25|230.85|233.25|230.85|233.13|230.73|0
1648557750000|2022-03-29 12:42:30|233.36|230.96|233.48|231.08|233.59|231.19|233.36|230.96|0
1648557770000|2022-03-29 12:42:50|233.36|230.96|233.48|231.08|233.48|231.08|233.36|230.96|0
1648557780000|2022-03-29 12:43:00|233.36|230.96|233.36|230.96|233.48|231.08|233.36|230.96|0
1648557790000|2022-03-29 12:43:10|233.48|231.08|233.25|230.85|233.48|231.08|233.25|230.85|0
1648557810000|2022-03-29 12:43:30|233.36|230.96|233.48|231.08|233.59|231.19|233.36|230.96|0
1648557820000|2022-03-29 12:43:40|233.59|231.19|233.59|231.19|233.59|231.19|233.48|231.08|0
1648557830000|2022-03-29 12:43:50|233.48|231.08|233.13|230.73|233.48|231.08|233.13|230.73|0
1648557840000|2022-03-29 12:44:00|232.67|230.27|232.79|230.39|232.79|230.39|232.67|230.27|0
1648557850000|2022-03-29 12:44:10|232.9|230.5|233.02|230.62|233.02|230.62|232.9|230.5|0
1648557860000|2022-03-29 12:44:20|233.13|230.73|232.79|230.39|233.13|230.73|232.79|230.39|0
1648557870000|2022-03-29 12:44:30|232.67|230.27|232.67|230.27|232.67|230.27|232.67|230.27|0
1648557880000|2022-03-29 12:44:40|232.56|230.16|232.44|230.04|232.56|230.16|232.44|230.04|0
1648557890000|2022-03-29 12:44:50|232.56|230.16|232.79|230.39|232.79|230.39|232.56|230.16|0
1648557900000|2022-03-29 12:45:00|232.73|230.33|233.36|230.96|233.36|230.96|232.73|230.33|0
1648557910000|2022-03-29 12:45:10|233.59|231.19|233.82|231.42|233.82|231.42|233.59|231.19|0
1648557920000|2022-03-29 12:45:20|234.05|231.65|233.13|230.73|234.05|231.65|233.13|230.73|0
1648557930000|2022-03-29 12:45:30|233.36|230.96|233.48|231.08|233.48|231.08|233.36|230.96|0
1648557940000|2022-03-29 12:45:40|233.42|231.02|233.25|230.85|233.48|231.08|233.25|230.85|0
1648557950000|2022-03-29 12:45:50|233.36|230.96|233.36|230.96|233.48|231.08|233.36|230.96|0
1648557960000|2022-03-29 12:46:00|233.42|231.02|233.25|230.85|233.42|231.02|233.25|230.85|0
1648557970000|2022-03-29 12:46:10|233.13|230.73|233.13|230.73|233.13|230.73|232.9|230.5|0
1648557980000|2022-03-29 12:46:20|233.02|230.62|233.13|230.73|233.13|230.73|233.02|230.62|0
1648557990000|2022-03-29 12:46:30|233.25|230.85|233.25|230.85|233.36|230.96|233.25|230.85|0
1648558000000|2022-03-29 12:46:40|233.36|230.96|233.36|230.96|233.36|230.96|233.36|230.96|0
1648558010000|2022-03-29 12:46:50|233.25|230.85|233.36|230.96|233.36|230.96|233.25|230.85|0
1648558020000|2022-03-29 12:47:00|233.25|230.85|233.36|230.96|233.36|230.96|233.25|230.85|0
1648558030000|2022-03-29 12:47:10|233.48|231.08|233.36|230.96|233.48|231.08|233.36|230.96|0
1648558040000|2022-03-29 12:47:20|233.25|230.85|233.13|230.73|233.36|230.96|233.13|230.73|0
1648558050000|2022-03-29 12:47:30|233.36|230.96|233.36|230.96|233.36|230.96|233.36|230.96|0
1648558060000|2022-03-29 12:47:40|233.25|230.85|233.36|230.96|233.36|230.96|233.25|230.85|0
1648558070000|2022-03-29 12:47:50|233.48|231.08|233.36|230.96|233.48|231.08|233.36|230.96|0
1648558080000|2022-03-29 12:48:00|233.3|230.9|233.59|231.19|233.71|231.31|233.3|230.9|0
1648558090000|2022-03-29 12:48:10|233.24|230.84|233.13|230.73|233.36|230.96|233.13|230.73|0
1648558100000|2022-03-29 12:48:20|233.01|230.61|233.01|230.61|233.13|230.73|233.01|230.61|0
1648558110000|2022-03-29 12:48:30|233.13|230.73|233.01|230.61|233.13|230.73|233.01|230.61|0
1648558120000|2022-03-29 12:48:40|232.9|230.5|232.9|230.5|233.01|230.61|232.9|230.5|0
1648558130000|2022-03-29 12:48:50|233.01|230.61|233.59|231.19|233.59|231.19|233.01|230.61|0
1648558140000|2022-03-29 12:49:00|233.71|231.31|233.47|231.07|233.71|231.31|233.47|231.07|0
1648558150000|2022-03-29 12:49:10|233.53|231.13|233.47|231.07|233.59|231.19|233.47|231.07|0
1648558160000|2022-03-29 12:49:20|233.36|230.96|233.36|230.96|233.36|230.96|233.36|230.96|0
1648558170000|2022-03-29 12:49:30|233.47|231.07|233.36|230.96|233.47|231.07|233.36|230.96|0
1648558180000|2022-03-29 12:49:40|233.47|231.07|233.47|231.07|233.47|231.07|233.36|230.96|0
1648558190000|2022-03-29 12:49:50|233.41|231.01|233.53|231.13|233.53|231.13|233.41|231.01|0
1648558200000|2022-03-29 12:50:00|233.59|231.19|233.59|231.19|233.82|231.42|233.59|231.19|0
1648558210000|2022-03-29 12:50:10|233.36|230.96|233.24|230.84|233.36|230.96|233.24|230.84|0
1648558220000|2022-03-29 12:50:20|236.17|233.77|236.51|234.11|236.51|234.11|236.17|233.77|0
1648558230000|2022-03-29 12:50:30|233.4|231|233.29|230.89|233.4|231|233.29|230.89|0
1648558240000|2022-03-29 12:50:40|233.06|230.66|233.17|230.77|233.17|230.77|233.06|230.66|0
1648558250000|2022-03-29 12:50:50|233.06|230.66|232.83|230.43|233.06|230.66|232.83|230.43|0
1648558260000|2022-03-29 12:51:00|232.94|230.54|232.94|230.54|232.94|230.54|232.94|230.54|0
1648558270000|2022-03-29 12:51:10|233.17|230.77|233.11|230.71|233.17|230.77|233.11|230.71|0
1648558280000|2022-03-29 12:51:20|233.06|230.66|233.17|230.77|233.17|230.77|233.06|230.66|0
1648558290000|2022-03-29 12:51:30|233.11|230.71|233.29|230.89|233.29|230.89|233.11|230.71|0
1648558300000|2022-03-29 12:51:40|233.4|231|233.4|231|233.4|231|233.4|231|0
1648558310000|2022-03-29 12:51:50|233.52|231.12|233.63|231.23|233.63|231.23|233.52|231.12|0
1648558320000|2022-03-29 12:52:00|233.75|231.35|233.86|231.46|233.86|231.46|233.69|231.29|0
1648558330000|2022-03-29 12:52:10|233.98|231.58|233.86|231.46|233.98|231.58|233.86|231.46|0
1648558340000|2022-03-29 12:52:20|233.75|231.35|233.4|231|233.75|231.35|233.4|231|0
1648558350000|2022-03-29 12:52:30|233.52|231.12|233.63|231.23|233.63|231.23|233.52|231.12|0
1648558360000|2022-03-29 12:52:40|233.86|231.46|233.98|231.58|233.98|231.58|233.86|231.46|0
1648558370000|2022-03-29 12:52:50|233.86|231.46|233.86|231.46|233.86|231.46|233.86|231.46|0
1648558380000|2022-03-29 12:53:00|233.98|231.58|234.09|231.69|234.09|231.69|233.92|231.52|0
1648558390000|2022-03-29 12:53:10|234.15|231.75|234.32|231.92|234.32|231.92|234.09|231.69|0
1648558400000|2022-03-29 12:53:20|234.44|232.04|234.44|232.04|234.44|232.04|234.44|232.04|0
1648558410000|2022-03-29 12:53:30|234.32|231.92|234.38|231.98|234.38|231.98|234.32|231.92|0
1648558420000|2022-03-29 12:53:40|234.32|231.92|234.44|232.04|234.44|232.04|234.32|231.92|0
1648558430000|2022-03-29 12:53:50|234.56|232.16|234.67|232.27|234.67|232.27|234.56|232.16|0
1648558440000|2022-03-29 12:54:00|234.73|232.33|234.67|232.27|234.73|232.33|234.67|232.27|0
1648558450000|2022-03-29 12:54:10|234.61|232.21|234.56|232.16|234.61|232.21|234.56|232.16|0
1648558460000|2022-03-29 12:54:20|234.61|232.21|234.56|232.16|234.61|232.21|234.56|232.16|0
1648558470000|2022-03-29 12:54:30|234.67|232.27|234.79|232.39|234.79|232.39|234.67|232.27|0
1648558480000|2022-03-29 12:54:40|234.67|232.27|234.44|232.04|234.67|232.27|234.44|232.04|0
1648558490000|2022-03-29 12:54:50|234.56|232.16|234.44|232.04|234.56|232.16|234.44|232.04|0
1648558500000|2022-03-29 12:55:00|234.56|232.16|234.79|232.39|234.79|232.39|234.56|232.16|0
1648558510000|2022-03-29 12:55:10|234.67|232.27|234.79|232.39|234.79|232.39|234.67|232.27|0
1648558520000|2022-03-29 12:55:20|234.9|232.5|234.79|232.39|234.9|232.5|234.79|232.39|0
1648558530000|2022-03-29 12:55:30|234.9|232.5|234.9|232.5|234.9|232.5|234.67|232.27|0
1648558540000|2022-03-29 12:55:40|234.67|232.27|234.67|232.27|234.67|232.27|234.67|232.27|0
1648558550000|2022-03-29 12:55:50|234.56|232.16|234.56|232.16|234.67|232.27|234.56|232.16|0
1648558560000|2022-03-29 12:56:00|234.44|232.04|234.44|232.04|234.44|232.04|234.38|231.98|0
1648558570000|2022-03-29 12:56:10|234.32|231.92|234.21|231.81|234.32|231.92|234.21|231.81|0
1648558580000|2022-03-29 12:56:20|234.26|231.86|234.26|231.86|234.26|231.86|234.26|231.86|0
1648558590000|2022-03-29 12:56:30|234.21|231.81|234.32|231.92|234.32|231.92|234.21|231.81|0
1648558600000|2022-03-29 12:56:40|234.44|232.04|234.44|232.04|234.44|232.04|234.32|231.92|0
1648558610000|2022-03-29 12:56:50|234.55|232.15|234.44|232.04|234.55|232.15|234.44|232.04|0
1648558620000|2022-03-29 12:57:00|234.32|231.92|234.32|231.92|234.32|231.92|234.21|231.81|0
1648558630000|2022-03-29 12:57:10|234.21|231.81|234.21|231.81|234.21|231.81|234.21|231.81|0
1648558650000|2022-03-29 12:57:30|234.32|231.92|234.21|231.81|234.32|231.92|234.21|231.81|0
1648558660000|2022-03-29 12:57:40|234.15|231.75|234.15|231.75|234.15|231.75|234.15|231.75|0
1648558670000|2022-03-29 12:57:50|234.09|231.69|233.86|231.46|234.09|231.69|233.86|231.46|0
1648558680000|2022-03-29 12:58:00|233.98|231.58|233.86|231.46|233.98|231.58|233.86|231.46|0
1648558690000|2022-03-29 12:58:10|233.98|231.58|234.21|231.81|234.21|231.81|233.98|231.58|0
1648558700000|2022-03-29 12:58:20|234.09|231.69|234.09|231.69|234.09|231.69|234.09|231.69|0
1648558710000|2022-03-29 12:58:30|234.21|231.81|234.21|231.81|234.21|231.81|234.09|231.69|0
1648558720000|2022-03-29 12:58:40|234.32|231.92|234.55|232.15|234.55|232.15|234.32|231.92|0
1648558730000|2022-03-29 12:58:50|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1648558740000|2022-03-29 12:59:00|234.44|232.04|234.32|231.92|234.44|232.04|234.32|231.92|0
1648558750000|2022-03-29 12:59:10|234.21|231.81|234.21|231.81|234.32|231.92|234.21|231.81|0
1648558760000|2022-03-29 12:59:20|234.09|231.69|234.32|231.92|234.32|231.92|234.09|231.69|0
1648558770000|2022-03-29 12:59:30|234.21|231.81|234.21|231.81|234.21|231.81|234.21|231.81|0
1648558780000|2022-03-29 12:59:40|234.32|231.92|234.32|231.92|234.32|231.92|234.21|231.81|0
1648558790000|2022-03-29 12:59:50|234.44|232.04|234.32|231.92|234.44|232.04|234.32|231.92|0
1648558800000|2022-03-29 13:00:00|234.67|232.27|234.32|231.92|234.67|232.27|234.32|231.92|0
1648558810000|2022-03-29 13:00:10|234.44|232.04|234.44|232.04|234.55|232.15|234.44|232.04|0
1648558830000|2022-03-29 13:00:30|234.32|231.92|233.75|231.35|234.38|231.98|233.75|231.35|0
1648558840000|2022-03-29 13:00:40|233.63|231.23|233.4|231|233.63|231.23|233.4|231|0
1648558850000|2022-03-29 13:00:50|233.51|231.11|233.51|231.11|233.51|231.11|233.51|231.11|0
1648558860000|2022-03-29 13:01:00|233.34|230.94|233.11|230.71|233.34|230.94|233.11|230.71|0
1648558870000|2022-03-29 13:01:10|232.82|230.42|233.17|230.77|233.17|230.77|232.82|230.42|0
1648558880000|2022-03-29 13:01:20|233.28|230.88|232.82|230.42|233.28|230.88|232.82|230.42|0
1648558890000|2022-03-29 13:01:30|232.71|230.31|232.94|230.54|232.94|230.54|232.71|230.31|0
1648558900000|2022-03-29 13:01:40|232.82|230.42|232.82|230.42|232.94|230.54|232.82|230.42|0
1648558910000|2022-03-29 13:01:50|232.71|230.31|232.88|230.48|232.94|230.54|232.71|230.31|0
1648558920000|2022-03-29 13:02:00|232.82|230.42|232.82|230.42|232.82|230.42|232.71|230.31|0
1648558930000|2022-03-29 13:02:10|232.94|230.54|232.82|230.42|232.94|230.54|232.71|230.31|0
1648558940000|2022-03-29 13:02:20|232.76|230.36|232.82|230.42|232.82|230.42|232.76|230.36|0
1648558950000|2022-03-29 13:02:30|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1648558970000|2022-03-29 13:02:50|233.51|231.11|233.63|231.23|233.63|231.23|233.51|231.11|0
1648558980000|2022-03-29 13:03:00|233.51|231.11|233.74|231.34|233.74|231.34|233.51|231.11|0
1648558990000|2022-03-29 13:03:10|233.63|231.23|233.4|231|233.63|231.23|233.4|231|0
1648559000000|2022-03-29 13:03:20|233.28|230.88|233.63|231.23|233.63|231.23|233.28|230.88|0
1648559010000|2022-03-29 13:03:30|233.51|231.11|233.63|231.23|233.63|231.23|233.51|231.11|0
1648559020000|2022-03-29 13:03:40|233.51|231.11|233.17|230.77|233.51|231.11|233.17|230.77|0
1648559030000|2022-03-29 13:03:50|233.4|231|233.4|231|233.4|231|233.4|231|0
1648559040000|2022-03-29 13:04:00|233.51|231.11|233.63|231.23|233.63|231.23|233.51|231.11|0
1648559050000|2022-03-29 13:04:10|233.74|231.34|233.8|231.4|233.8|231.4|233.74|231.34|0
1648559060000|2022-03-29 13:04:20|233.74|231.34|233.86|231.46|233.86|231.46|233.74|231.34|0
1648559070000|2022-03-29 13:04:30|233.97|231.57|234.03|231.63|234.03|231.63|233.97|231.57|0
1648559080000|2022-03-29 13:04:40|234.09|231.69|233.97|231.57|234.09|231.69|233.97|231.57|0
1648559090000|2022-03-29 13:04:50|234.09|231.69|234.21|231.81|234.21|231.81|234.09|231.69|0
1648559100000|2022-03-29 13:05:00|234.2|231.8|234.55|232.15|234.55|232.15|234.2|231.8|0
1648559110000|2022-03-29 13:05:10|234.67|232.27|234.44|232.04|234.67|232.27|234.44|232.04|0
1648559130000|2022-03-29 13:05:30|234.32|231.92|234.32|231.92|234.44|232.04|234.32|231.92|0
1648559140000|2022-03-29 13:05:40|234.44|232.04|234.67|232.27|234.67|232.27|234.44|232.04|0
1648559150000|2022-03-29 13:05:50|234.55|232.15|234.55|232.15|234.55|232.15|234.55|232.15|0
1648559160000|2022-03-29 13:06:00|234.44|232.04|234.44|232.04|234.55|232.15|234.44|232.04|0
1648559170000|2022-03-29 13:06:10|234.32|231.92|234.44|232.04|234.44|232.04|234.32|231.92|0
1648559180000|2022-03-29 13:06:20|234.32|231.92|234.38|231.98|234.38|231.98|234.32|231.92|0
1648559190000|2022-03-29 13:06:30|234.44|232.04|234.32|231.92|234.44|232.04|234.2|231.8|0
1648559200000|2022-03-29 13:06:40|234.44|232.04|234.32|231.92|234.44|232.04|234.32|231.92|0
1648559210000|2022-03-29 13:06:50|234.2|231.8|234.2|231.8|234.2|231.8|234.09|231.69|0
1648559220000|2022-03-29 13:07:00|234.32|231.92|234.44|232.04|234.44|232.04|234.32|231.92|0
1648559240000|2022-03-29 13:07:20|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1648559260000|2022-03-29 13:07:40|234.55|232.15|234.43|232.03|234.55|232.15|234.43|232.03|0
1648559270000|2022-03-29 13:07:50|234.2|231.8|233.86|231.46|234.2|231.8|233.86|231.46|0
1648559280000|2022-03-29 13:08:00|233.97|231.57|234.09|231.69|234.09|231.69|233.97|231.57|0
1648559290000|2022-03-29 13:08:10|234.2|231.8|234.09|231.69|234.2|231.8|234.09|231.69|0
1648559300000|2022-03-29 13:08:20|234.2|231.8|234.09|231.69|234.2|231.8|234.09|231.69|0
1648559310000|2022-03-29 13:08:30|234.32|231.92|234.67|232.27|234.67|232.27|234.32|231.92|0
1648559320000|2022-03-29 13:08:40|234.55|232.15|234.55|232.15|234.55|232.15|234.43|232.03|0
1648559330000|2022-03-29 13:08:50|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1648559350000|2022-03-29 13:09:10|234.43|232.03|234.43|232.03|234.43|232.03|234.43|232.03|0
1648559380000|2022-03-29 13:09:40|234.37|231.97|234.32|231.92|234.37|231.97|234.32|231.92|0
1648559390000|2022-03-29 13:09:50|234.26|231.86|234.32|231.92|234.32|231.92|234.26|231.86|0
1648559400000|2022-03-29 13:10:00|234.43|232.03|234.43|232.03|234.43|232.03|234.43|232.03|0
1648559410000|2022-03-29 13:10:10|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1648559420000|2022-03-29 13:10:20|234.2|231.8|234.2|231.8|234.2|231.8|234.2|231.8|0
1648559430000|2022-03-29 13:10:30|234.09|231.69|234.09|231.69|234.2|231.8|234.09|231.69|0
1648559440000|2022-03-29 13:10:40|233.97|231.57|233.97|231.57|233.97|231.57|233.97|231.57|0
1648559450000|2022-03-29 13:10:50|233.86|231.46|234.09|231.69|234.09|231.69|233.86|231.46|0
1648559460000|2022-03-29 13:11:00|234.03|231.63|233.97|231.57|234.32|231.92|233.97|231.57|0
1648559470000|2022-03-29 13:11:10|234.09|231.69|234.2|231.8|234.32|231.92|234.09|231.69|0
1648559480000|2022-03-29 13:11:20|234.09|231.69|234.2|231.8|234.2|231.8|234.09|231.69|0
1648559490000|2022-03-29 13:11:30|234.32|231.92|234.43|232.03|234.43|232.03|234.32|231.92|0
1648559500000|2022-03-29 13:11:40|234.55|232.15|234.43|232.03|234.55|232.15|234.43|232.03|0
1648559510000|2022-03-29 13:11:50|234.37|231.97|234.43|232.03|234.43|232.03|234.37|231.97|0
1648559520000|2022-03-29 13:12:00|234.37|231.97|234.32|231.92|234.37|231.97|234.32|231.92|0
1648559530000|2022-03-29 13:12:10|234.43|232.03|234.55|232.15|234.55|232.15|234.43|232.03|0
1648559540000|2022-03-29 13:12:20|234.49|232.09|234.49|232.09|234.49|232.09|234.49|232.09|0
1648559550000|2022-03-29 13:12:30|234.43|232.03|234.55|232.15|234.55|232.15|234.43|232.03|0
1648559560000|2022-03-29 13:12:40|234.43|232.03|234.43|232.03|234.43|232.03|234.43|232.03|0
1648559570000|2022-03-29 13:12:50|234.32|231.92|234.32|231.92|234.43|232.03|234.32|231.92|0
1648559580000|2022-03-29 13:13:00|234.55|232.15|234.55|232.15|234.55|232.15|234.55|232.15|0
1648559590000|2022-03-29 13:13:10|234.66|232.26|234.66|232.26|234.66|232.26|234.66|232.26|0
1648559600000|2022-03-29 13:13:20|234.78|232.38|234.9|232.5|234.9|232.5|234.78|232.38|0
1648559610000|2022-03-29 13:13:30|235.01|232.61|235.07|232.67|235.07|232.67|235.01|232.61|0
1648559620000|2022-03-29 13:13:40|235.01|232.61|235.01|232.61|235.01|232.61|234.9|232.5|0
1648559630000|2022-03-29 13:13:50|234.78|232.38|234.72|232.32|234.78|232.38|234.72|232.32|0
1648559640000|2022-03-29 13:14:00|234.66|232.26|235.13|232.73|235.13|232.73|234.66|232.26|0
1648559650000|2022-03-29 13:14:10|235.07|232.67|235.13|232.73|235.13|232.73|235.07|232.67|0
1648559660000|2022-03-29 13:14:20|235.18|232.78|235.36|232.96|235.47|233.07|235.18|232.78|0
1648559680000|2022-03-29 13:14:40|235.24|232.84|235.36|232.96|235.36|232.96|235.24|232.84|0
1648559690000|2022-03-29 13:14:50|235.47|233.07|235.47|233.07|235.47|233.07|235.47|233.07|0
1648559700000|2022-03-29 13:15:00|235.59|233.19|235.24|232.84|235.59|233.19|235.24|232.84|0
1648559710000|2022-03-29 13:15:10|235.13|232.73|235.36|232.96|235.47|233.07|235.13|232.73|0
1648559720000|2022-03-29 13:15:20|235.24|232.84|235.13|232.73|235.24|232.84|235.01|232.61|0
1648559730000|2022-03-29 13:15:30|235.36|232.96|235.24|232.84|235.36|232.96|235.13|232.73|0
1648559740000|2022-03-29 13:15:40|235.13|232.73|235.01|232.61|235.13|232.73|235.01|232.61|0
1648559750000|2022-03-29 13:15:50|234.89|232.49|234.89|232.49|235.01|232.61|234.89|232.49|0
1648559760000|2022-03-29 13:16:00|235.01|232.61|234.89|232.49|235.01|232.61|234.89|232.49|0
1648559770000|2022-03-29 13:16:10|234.78|232.38|234.89|232.49|234.89|232.49|234.78|232.38|0
1648559780000|2022-03-29 13:16:20|234.78|232.38|234.89|232.49|234.89|232.49|234.78|232.38|0
1648559790000|2022-03-29 13:16:30|234.78|232.38|234.78|232.38|234.78|232.38|234.78|232.38|0
1648559810000|2022-03-29 13:16:50|234.89|232.49|235.01|232.61|235.01|232.61|234.89|232.49|0
1648559820000|2022-03-29 13:17:00|234.78|232.38|234.78|232.38|234.89|232.49|234.78|232.38|0
1648559830000|2022-03-29 13:17:10|234.89|232.49|234.89|232.49|234.89|232.49|234.89|232.49|0
1648559840000|2022-03-29 13:17:20|234.78|232.38|234.89|232.49|234.89|232.49|234.78|232.38|0
1648559850000|2022-03-29 13:17:30|235.01|232.61|235.01|232.61|235.13|232.73|235.01|232.61|0
1648559860000|2022-03-29 13:17:40|235.13|232.73|234.89|232.49|235.13|232.73|234.89|232.49|0
1648559870000|2022-03-29 13:17:50|234.83|232.43|234.89|232.49|234.89|232.49|234.83|232.43|0
1648559880000|2022-03-29 13:18:00|234.78|232.38|234.89|232.49|235.01|232.61|234.78|232.38|0
1648559890000|2022-03-29 13:18:10|234.78|232.38|234.66|232.26|234.78|232.38|234.55|232.15|0
1648559900000|2022-03-29 13:18:20|234.78|232.38|234.66|232.26|234.78|232.38|234.66|232.26|0
1648559910000|2022-03-29 13:18:30|234.78|232.38|234.66|232.26|234.78|232.38|234.55|232.15|0
1648559940000|2022-03-29 13:19:00|234.78|232.38|234.78|232.38|234.78|232.38|234.78|232.38|0
1648559950000|2022-03-29 13:19:10|234.66|232.26|234.55|232.15|234.66|232.26|234.55|232.15|0
1648559960000|2022-03-29 13:19:20|234.78|232.38|234.78|232.38|234.89|232.49|234.78|232.38|0
1648559970000|2022-03-29 13:19:30|234.89|232.49|234.89|232.49|234.89|232.49|234.89|232.49|0
1648559980000|2022-03-29 13:19:40|234.78|232.38|234.78|232.38|234.78|232.38|234.78|232.38|0
1648559990000|2022-03-29 13:19:50|234.89|232.49|235.01|232.61|235.01|232.61|234.89|232.49|0
1648560000000|2022-03-29 13:20:00|235.12|232.72|235.12|232.72|235.12|232.72|235.12|232.72|0
1648560010000|2022-03-29 13:20:10|235.01|232.61|234.66|232.26|235.01|232.61|234.66|232.26|0
1648560020000|2022-03-29 13:20:20|234.55|232.15|234.78|232.38|234.78|232.38|234.55|232.15|0
1648560030000|2022-03-29 13:20:30|235.01|232.61|235.24|232.84|235.24|232.84|235.01|232.61|0
1648560040000|2022-03-29 13:20:40|235.36|232.96|235.01|232.61|235.36|232.96|235.01|232.61|0
1648560050000|2022-03-29 13:20:50|234.89|232.49|234.78|232.38|234.89|232.49|234.78|232.38|0
1648560060000|2022-03-29 13:21:00|234.89|232.49|234.66|232.26|234.89|232.49|234.66|232.26|0
1648560070000|2022-03-29 13:21:10|234.55|232.15|234.55|232.15|234.55|232.15|234.55|232.15|0
1648560080000|2022-03-29 13:21:20|234.43|232.03|234.55|232.15|234.55|232.15|234.43|232.03|0
1648560090000|2022-03-29 13:21:30|234.66|232.26|234.78|232.38|234.78|232.38|234.66|232.26|0
1648560100000|2022-03-29 13:21:40|234.72|232.32|234.66|232.26|234.72|232.32|234.66|232.26|0
1648560110000|2022-03-29 13:21:50|234.55|232.15|234.55|232.15|234.55|232.15|234.55|232.15|0
1648560120000|2022-03-29 13:22:00|234.66|232.26|234.78|232.38|234.78|232.38|234.55|232.15|0
1648560140000|2022-03-29 13:22:20|234.66|232.26|234.66|232.26|234.66|232.26|234.66|232.26|0
1648560150000|2022-03-29 13:22:30|234.78|232.38|234.89|232.49|234.89|232.49|234.78|232.38|0
1648560160000|2022-03-29 13:22:40|234.78|232.38|234.78|232.38|234.78|232.38|234.78|232.38|0
1648560170000|2022-03-29 13:22:50|234.66|232.26|234.54|232.14|234.66|232.26|234.54|232.14|0
1648560180000|2022-03-29 13:23:00|234.66|232.26|234.89|232.49|234.89|232.49|234.54|232.14|0
1648560190000|2022-03-29 13:23:10|234.72|232.32|234.78|232.38|234.78|232.38|234.72|232.32|0
1648560200000|2022-03-29 13:23:20|234.83|232.43|234.78|232.38|234.83|232.43|234.78|232.38|0
1648560210000|2022-03-29 13:23:30|234.89|232.49|234.89|232.49|234.89|232.49|234.89|232.49|0
1648560220000|2022-03-29 13:23:40|234.78|232.38|234.89|232.49|234.89|232.49|234.78|232.38|0
1648560230000|2022-03-29 13:23:50|234.78|232.38|234.89|232.49|234.95|232.55|234.78|232.38|0
1648560240000|2022-03-29 13:24:00|235.01|232.61|235.01|232.61|235.01|232.61|235.01|232.61|0
1648560250000|2022-03-29 13:24:10|235.06|232.66|235.12|232.72|235.12|232.72|235.01|232.61|0
1648560260000|2022-03-29 13:24:20|235.06|232.66|235.06|232.66|235.12|232.72|235.01|232.61|0
1648560270000|2022-03-29 13:24:30|235.01|232.61|235.01|232.61|235.01|232.61|235.01|232.61|0
1648560280000|2022-03-29 13:24:40|235.12|232.72|235.01|232.61|235.12|232.72|235.01|232.61|0
1648560290000|2022-03-29 13:24:50|235.06|232.66|235.01|232.61|235.06|232.66|235.01|232.61|0
1648560300000|2022-03-29 13:25:00|235.12|232.72|235.24|232.84|235.24|232.84|235.12|232.72|0
1648560310000|2022-03-29 13:25:10|235.12|232.72|235.01|232.61|235.12|232.72|235.01|232.61|0
1648560330000|2022-03-29 13:25:30|235.12|232.72|234.89|232.49|235.12|232.72|234.89|232.49|0
1648560340000|2022-03-29 13:25:40|234.77|232.37|234.66|232.26|234.77|232.37|234.66|232.26|0
1648560350000|2022-03-29 13:25:50|234.54|232.14|234.77|232.37|234.77|232.37|234.54|232.14|0
1648560360000|2022-03-29 13:26:00|234.89|232.49|234.66|232.26|234.89|232.49|234.66|232.26|0
1648560370000|2022-03-29 13:26:10|234.71|232.31|234.77|232.37|234.77|232.37|234.71|232.31|0
1648560380000|2022-03-29 13:26:20|234.71|232.31|234.54|232.14|234.71|232.31|234.54|232.14|0
1648560390000|2022-03-29 13:26:30|234.66|232.26|234.66|232.26|234.66|232.26|234.66|232.26|0
1648560400000|2022-03-29 13:26:40|234.77|232.37|234.89|232.49|234.89|232.49|234.77|232.37|0
1648560410000|2022-03-29 13:26:50|234.95|232.55|234.89|232.49|234.95|232.55|234.89|232.49|0
1648560420000|2022-03-29 13:27:00|235.01|232.61|235.35|232.95|235.35|232.95|235.01|232.61|0
1648560430000|2022-03-29 13:27:10|235.47|233.07|235.93|233.53|235.93|233.53|235.47|233.07|0
1648560440000|2022-03-29 13:27:20|235.82|233.42|235.47|233.07|235.82|233.42|235.41|233.01|0
1648560450000|2022-03-29 13:27:30|235.35|232.95|235.47|233.07|235.47|233.07|235.35|232.95|0
1648560460000|2022-03-29 13:27:40|235.35|232.95|235.35|232.95|235.47|233.07|235.35|232.95|0
1648560470000|2022-03-29 13:27:50|235.12|232.72|235.12|232.72|235.12|232.72|235.06|232.66|0
1648560480000|2022-03-29 13:28:00|235.01|232.61|234.43|232.03|235.01|232.61|234.43|232.03|0
1648560490000|2022-03-29 13:28:10|234.54|232.14|234.43|232.03|234.54|232.14|234.31|231.91|0
1648560500000|2022-03-29 13:28:20|234.66|232.26|234.43|232.03|234.66|232.26|234.43|232.03|0
1648560510000|2022-03-29 13:28:30|234.31|231.91|234.31|231.91|234.43|232.03|234.31|231.91|0
1648560520000|2022-03-29 13:28:40|234.2|231.8|234.2|231.8|234.2|231.8|234.2|231.8|0
1648560530000|2022-03-29 13:28:50|234.31|231.91|234.2|231.8|234.31|231.91|234.2|231.8|0
1648560540000|2022-03-29 13:29:00|234.31|231.91|234.77|232.37|234.77|232.37|234.31|231.91|0
1648560550000|2022-03-29 13:29:10|235.47|233.07|235.12|232.72|235.47|233.07|235.12|232.72|0
1648560560000|2022-03-29 13:29:20|234.77|232.37|234.77|232.37|234.89|232.49|234.77|232.37|0
1648560570000|2022-03-29 13:29:30|235.12|232.72|235.47|233.07|235.47|233.07|235.12|232.72|0
1648560580000|2022-03-29 13:29:40|235.58|233.18|235.29|232.89|235.58|233.18|235.29|232.89|0
1648560590000|2022-03-29 13:29:50|235.12|232.72|235.93|233.53|235.93|233.53|235.12|232.72|0
1648560600000|2022-03-29 13:30:00|236.05|233.65|235.93|233.53|236.28|233.88|235.93|233.53|0
1648560610000|2022-03-29 13:30:10|235.24|232.84|234.89|232.49|235.24|232.84|234.89|232.49|0
1648560620000|2022-03-29 13:30:20|234.54|232.14|236.4|234|236.4|234|234.54|232.14|0
1648560630000|2022-03-29 13:30:30|236.51|234.11|235.47|233.07|236.51|234.11|235.47|233.07|0
1648560640000|2022-03-29 13:30:40|236.05|233.65|236.63|234.23|236.63|234.23|235.82|233.42|0
1648560650000|2022-03-29 13:30:50|236.28|233.88|236.98|234.58|236.98|234.58|236.28|233.88|0
1648560660000|2022-03-29 13:31:00|237.09|234.69|237.79|235.39|237.79|235.39|237.09|234.69|0
1648560670000|2022-03-29 13:31:10|238.26|235.86|238.49|236.09|238.49|236.09|238.26|235.86|0
1648560680000|2022-03-29 13:31:20|238.61|236.21|238.66|236.26|238.72|236.32|238.61|236.21|0
1648560690000|2022-03-29 13:31:30|238.72|236.32|239.19|236.79|239.19|236.79|238.49|236.09|0
1648560700000|2022-03-29 13:31:40|239.07|236.67|239.07|236.67|239.19|236.79|238.84|236.44|0
1648560710000|2022-03-29 13:31:50|238.96|236.56|239.43|237.03|239.43|237.03|238.96|236.56|0
1648560720000|2022-03-29 13:32:00|239.89|237.49|240.13|237.73|240.13|237.73|239.78|237.38|0
1648560730000|2022-03-29 13:32:10|240.6|238.2|240.6|238.2|240.71|238.31|240.36|237.96|0
1648560740000|2022-03-29 13:32:20|240.48|238.08|240.71|238.31|240.71|238.31|240.48|238.08|0
1648560750000|2022-03-29 13:32:30|240.83|238.43|240.83|238.43|240.83|238.43|240.25|237.85|0
1648560760000|2022-03-29 13:32:40|240.36|237.96|240.71|238.31|240.71|238.31|240.36|237.96|0
1648560770000|2022-03-29 13:32:50|240.83|238.43|240.48|238.08|240.83|238.43|240.36|237.96|0
1648560780000|2022-03-29 13:33:00|240.6|238.2|241.3|238.9|241.3|238.9|240.6|238.2|0
1648560790000|2022-03-29 13:33:10|241.42|239.02|241.3|238.9|241.42|239.02|241.18|238.78|0
1648560800000|2022-03-29 13:33:20|241.18|238.78|240.6|238.2|241.18|238.78|240.6|238.2|0
1648560810000|2022-03-29 13:33:30|240.48|238.08|240.13|237.73|240.71|238.31|240.13|237.73|0
1648560820000|2022-03-29 13:33:40|239.89|237.49|239.54|237.14|239.89|237.49|239.43|237.03|0
1648560830000|2022-03-29 13:33:50|239.83|237.43|240.18|237.78|240.36|237.96|239.83|237.43|0
1648560840000|2022-03-29 13:34:00|240.13|237.73|240.13|237.73|240.48|238.08|240.13|237.73|0
1648560850000|2022-03-29 13:34:10|240.01|237.61|239.78|237.38|240.13|237.73|239.78|237.38|0
1648560860000|2022-03-29 13:34:20|239.66|237.26|239.78|237.38|239.78|237.38|239.42|237.02|0
1648560870000|2022-03-29 13:34:30|239.6|237.2|239.78|237.38|239.78|237.38|239.31|236.91|0
1648560880000|2022-03-29 13:34:40|239.42|237.02|239.66|237.26|239.66|237.26|239.42|237.02|0
1648560890000|2022-03-29 13:34:50|239.36|236.96|239.54|237.14|239.54|237.14|239.36|236.96|0
1648560900000|2022-03-29 13:35:00|239.89|237.49|239.54|237.14|240.13|237.73|239.54|237.14|0
1648560910000|2022-03-29 13:35:10|239.71|237.31|239.31|236.91|239.78|237.38|239.31|236.91|0
1648560920000|2022-03-29 13:35:20|239.54|237.14|239.42|237.02|239.66|237.26|239.42|237.02|0
1648560930000|2022-03-29 13:35:30|239.54|237.14|239.78|237.38|239.78|237.38|239.36|236.96|0
1648560940000|2022-03-29 13:35:40|239.54|237.14|239.54|237.14|239.54|237.14|239.54|237.14|0
1648560950000|2022-03-29 13:35:50|239.31|236.91|239.31|236.91|239.54|237.14|239.31|236.91|0
1648560960000|2022-03-29 13:36:00|238.84|236.44|238.55|236.15|238.84|236.44|238.49|236.09|0
1648560970000|2022-03-29 13:36:10|238.49|236.09|238.26|235.86|239.07|236.67|238.26|235.86|0
1648560980000|2022-03-29 13:36:20|238.02|235.62|237.91|235.51|238.02|235.62|237.56|235.16|0
1648560990000|2022-03-29 13:36:30|237.96|235.56|237.91|235.51|237.96|235.56|237.67|235.27|0
1648561000000|2022-03-29 13:36:40|238.31|235.91|237.44|235.04|238.37|235.97|237.44|235.04|0
1648561010000|2022-03-29 13:36:50|237.67|235.27|237.67|235.27|237.67|235.27|237.56|235.16|0
1648561020000|2022-03-29 13:37:00|237.91|235.51|237.91|235.51|237.91|235.51|237.91|235.51|0
1648561030000|2022-03-29 13:37:10|238.14|235.74|237.96|235.56|238.14|235.74|237.91|235.51|0
1648561040000|2022-03-29 13:37:20|237.79|235.39|237.67|235.27|238.19|235.79|237.67|235.27|0
1648561050000|2022-03-29 13:37:30|237.91|235.51|237.67|235.27|237.91|235.51|237.44|235.04|0
1648561060000|2022-03-29 13:37:40|237.32|234.92|237.32|234.92|237.44|235.04|237.32|234.92|0
1648561070000|2022-03-29 13:37:50|237.03|234.63|237.09|234.69|237.21|234.81|236.97|234.57|0
1648561080000|2022-03-29 13:38:00|237.21|234.81|237.44|235.04|237.44|235.04|237.21|234.81|0
1648561090000|2022-03-29 13:38:10|237.21|234.81|237.21|234.81|237.21|234.81|236.97|234.57|0
1648561100000|2022-03-29 13:38:20|237.09|234.69|235.93|233.53|237.09|234.69|235.93|233.53|0
1648561110000|2022-03-29 13:38:30|235.81|233.41|235.35|232.95|235.81|233.41|235.35|232.95|0
1648561120000|2022-03-29 13:38:40|235.46|233.06|235.12|232.72|235.46|233.06|235.12|232.72|0
1648561130000|2022-03-29 13:38:50|235|232.6|235.87|233.47|236.04|233.64|235|232.6|0
1648561140000|2022-03-29 13:39:00|235.46|233.06|236.28|233.88|236.28|233.88|235.46|233.06|0
1648561150000|2022-03-29 13:39:10|236.1|233.7|235.81|233.41|236.1|233.7|235.7|233.3|0
1648561160000|2022-03-29 13:39:20|235.35|232.95|235.12|232.72|235.35|232.95|235.12|232.72|0
1648561170000|2022-03-29 13:39:30|234.77|232.37|233.73|231.33|234.77|232.37|233.73|231.33|0
1648561180000|2022-03-29 13:39:40|234.89|232.49|235.58|233.18|235.7|233.3|234.89|232.49|0
1648561190000|2022-03-29 13:39:50|235.7|233.3|235.35|232.95|235.7|233.3|235.12|232.72|0
1648561200000|2022-03-29 13:40:00|235.58|233.18|235.46|233.06|235.7|233.3|235.46|233.06|0
1648561210000|2022-03-29 13:40:10|235.58|233.18|235.12|232.72|235.58|233.18|234.77|232.37|0
1648561220000|2022-03-29 13:40:20|234.08|231.68|234.31|231.91|234.31|231.91|233.85|231.45|0
1648561230000|2022-03-29 13:40:30|234.19|231.79|235.7|233.3|235.7|233.3|234.19|231.79|0
1648561240000|2022-03-29 13:40:40|235.12|232.72|234.48|232.08|235.35|232.95|234.48|232.08|0
1648561250000|2022-03-29 13:40:50|235.06|232.66|234.48|232.08|235.06|232.66|234.48|232.08|0
1648561260000|2022-03-29 13:41:00|234.65|232.25|234.19|231.79|234.65|232.25|234.19|231.79|0
1648561270000|2022-03-29 13:41:10|233.96|231.56|234.08|231.68|234.08|231.68|233.96|231.56|0
1648561280000|2022-03-29 13:41:20|233.84|231.44|233.61|231.21|233.96|231.56|233.61|231.21|0
1648561290000|2022-03-29 13:41:30|233.96|231.56|234.19|231.79|234.19|231.79|233.73|231.33|0
1648561300000|2022-03-29 13:41:40|234.31|231.91|234.77|232.37|234.77|232.37|234.31|231.91|0
1648561310000|2022-03-29 13:41:50|234.65|232.25|234.54|232.14|234.65|232.25|234.42|232.02|0
1648561320000|2022-03-29 13:42:00|234.19|231.79|233.73|231.33|234.19|231.79|233.61|231.21|0
1648561330000|2022-03-29 13:42:10|233.44|231.04|233.5|231.1|233.61|231.21|233.38|230.98|0
1648561340000|2022-03-29 13:42:20|233.73|231.33|233.96|231.56|233.96|231.56|233.61|231.21|0
1648561350000|2022-03-29 13:42:30|234.31|231.91|234.42|232.02|234.42|232.02|234.19|231.79|0
1648561360000|2022-03-29 13:42:40|234.88|232.48|234.54|232.14|234.88|232.48|234.54|232.14|0
1648561370000|2022-03-29 13:42:50|234.25|231.85|234.31|231.91|234.31|231.91|234.08|231.68|0
1648561380000|2022-03-29 13:43:00|234.77|232.37|235.06|232.66|235.23|232.83|234.77|232.37|0
1648561390000|2022-03-29 13:43:10|235.12|232.72|234.71|232.31|235.12|232.72|234.71|232.31|0
1648561400000|2022-03-29 13:43:20|235|232.6|235.35|232.95|235.35|232.95|235|232.6|0
1648561410000|2022-03-29 13:43:30|235.23|232.83|234.71|232.31|235.23|232.83|234.65|232.25|0
1648561420000|2022-03-29 13:43:40|234.77|232.37|234.65|232.25|234.77|232.37|234.42|232.02|0
1648561430000|2022-03-29 13:43:50|234.77|232.37|234.71|232.31|234.77|232.37|234.65|232.25|0
1648561440000|2022-03-29 13:44:00|234.07|231.67|234.65|232.25|234.65|232.25|233.73|231.33|0
1648561450000|2022-03-29 13:44:10|234.77|232.37|235|232.6|235|232.6|234.77|232.37|0
1648561460000|2022-03-29 13:44:20|234.88|232.48|234.31|231.91|234.88|232.48|234.31|231.91|0
1648561470000|2022-03-29 13:44:30|234.36|231.96|234.88|232.48|234.88|232.48|234.13|231.73|0
1648561480000|2022-03-29 13:44:40|234.54|232.14|234.88|232.48|234.88|232.48|234.54|232.14|0
1648561490000|2022-03-29 13:44:50|235.11|232.71|235.23|232.83|235.23|232.83|235|232.6|0
1648561500000|2022-03-29 13:45:00|235.58|233.18|235.93|233.53|235.93|233.53|235.35|232.95|0
1648561510000|2022-03-29 13:45:10|235.81|233.41|236.39|233.99|236.39|233.99|235.81|233.41|0
1648561520000|2022-03-29 13:45:20|236.16|233.76|235.98|233.58|236.16|233.76|235.81|233.41|0
1648561530000|2022-03-29 13:45:30|236.51|234.11|236.27|233.87|236.74|234.34|236.27|233.87|0
1648561540000|2022-03-29 13:45:40|236.16|233.76|235.46|233.06|236.16|233.76|235.35|232.95|0
1648561550000|2022-03-29 13:45:50|235.23|232.83|235.23|232.83|235.23|232.83|235.11|232.71|0
1648561560000|2022-03-29 13:46:00|235.35|232.95|235.81|233.41|236.21|233.81|235.11|232.71|0
1648561570000|2022-03-29 13:46:10|235.93|233.53|236.16|233.76|236.27|233.87|235.93|233.53|0
1648561580000|2022-03-29 13:46:20|236.27|233.87|236.27|233.87|236.27|233.87|236.16|233.76|0
1648561590000|2022-03-29 13:46:30|236.16|233.76|235.81|233.41|236.16|233.76|235.81|233.41|0
1648561600000|2022-03-29 13:46:40|236.04|233.64|235.93|233.53|236.04|233.64|235.93|233.53|0
1648561610000|2022-03-29 13:46:50|235.81|233.41|234.77|232.37|235.81|233.41|234.77|232.37|0
1648561620000|2022-03-29 13:47:00|234.88|232.48|235.46|233.06|235.58|233.18|234.88|232.48|0
1648561630000|2022-03-29 13:47:10|235.35|232.95|235.35|232.95|235.69|233.29|235.35|232.95|0
1648561640000|2022-03-29 13:47:20|234.94|232.54|234.88|232.48|234.94|232.54|234.88|232.48|0
1648561650000|2022-03-29 13:47:30|235|232.6|235.23|232.83|235.23|232.83|235|232.6|0
1648561660000|2022-03-29 13:47:40|235.35|232.95|235|232.6|235.35|232.95|234.88|232.48|0
1648561670000|2022-03-29 13:47:50|235.23|232.83|235.35|232.95|235.35|232.95|235.23|232.83|0
1648561680000|2022-03-29 13:48:00|235.46|233.06|234.77|232.37|235.46|233.06|234.77|232.37|0
1648561690000|2022-03-29 13:48:10|235|232.6|234.65|232.25|235|232.6|234.42|232.02|0
1648561700000|2022-03-29 13:48:20|234.88|232.48|232.92|230.52|234.88|232.48|232.92|230.52|0
1648561710000|2022-03-29 13:48:30|232.58|230.18|232.69|230.29|232.69|230.29|232.23|229.83|0
1648561720000|2022-03-29 13:48:40|232.58|230.18|231.89|229.49|232.58|230.18|231.89|229.49|0
1648561730000|2022-03-29 13:48:50|231.77|229.37|232.58|230.18|232.58|230.18|231.77|229.37|0
1648561740000|2022-03-29 13:49:00|232.75|230.35|233.27|230.87|233.5|231.1|232.75|230.35|0
1648561750000|2022-03-29 13:49:10|232.92|230.52|232.57|230.17|232.92|230.52|232.57|230.17|0
1648561760000|2022-03-29 13:49:20|232.92|230.52|232.34|229.94|232.92|230.52|232.34|229.94|0
1648561770000|2022-03-29 13:49:30|232.23|229.83|232.12|229.72|232.23|229.83|232.12|229.72|0
1648561780000|2022-03-29 13:49:40|231.71|229.31|232.23|229.83|232.23|229.83|231.71|229.31|0
1648561790000|2022-03-29 13:49:50|232.06|229.66|232.11|229.71|232.23|229.83|232.06|229.66|0
1648561800000|2022-03-29 13:50:00|231.66|229.26|231.2|228.8|231.66|229.26|231.2|228.8|0
1648561810000|2022-03-29 13:50:10|230.74|228.34|232.11|229.71|232.11|229.71|230.51|228.11|0
1648561820000|2022-03-29 13:50:20|231.77|229.37|232.57|230.17|232.57|230.17|231.77|229.37|0
1648561830000|2022-03-29 13:50:30|232.28|229.88|232.17|229.77|232.4|230|232.17|229.77|0
1648561840000|2022-03-29 13:50:40|232.51|230.11|232.4|230|232.63|230.23|232.4|230|0
1648561850000|2022-03-29 13:50:50|232.05|229.65|231.82|229.42|232.17|229.77|231.65|229.25|0
1648561860000|2022-03-29 13:51:00|231.94|229.54|233.72|231.32|233.72|231.32|231.94|229.54|0
1648561870000|2022-03-29 13:51:10|233.95|231.55|234.18|231.78|234.18|231.78|233.95|231.55|0
1648561880000|2022-03-29 13:51:20|233.95|231.55|233.84|231.44|233.95|231.55|233.84|231.44|0
1648561890000|2022-03-29 13:51:30|233.95|231.55|233.72|231.32|234.07|231.67|233.72|231.32|0
1648561900000|2022-03-29 13:51:40|233.95|231.55|233.26|230.86|233.95|231.55|233.15|230.75|0
1648561910000|2022-03-29 13:51:50|233.15|230.75|233.15|230.75|233.15|230.75|232.69|230.29|0
1648561920000|2022-03-29 13:52:00|233.03|230.63|233.49|231.09|233.61|231.21|233.03|230.63|0
1648561930000|2022-03-29 13:52:10|233.15|230.75|232.8|230.4|233.15|230.75|232.57|230.17|0
1648561940000|2022-03-29 13:52:20|232.57|230.17|232.69|230.29|232.8|230.4|232.57|230.17|0
1648561950000|2022-03-29 13:52:30|232.57|230.17|232.11|229.71|232.57|230.17|232.11|229.71|0
1648561960000|2022-03-29 13:52:40|231.88|229.48|232|229.6|232|229.6|231.77|229.37|0
1648561970000|2022-03-29 13:52:50|232.05|229.65|232.34|229.94|232.34|229.94|232.05|229.65|0
1648561980000|2022-03-29 13:53:00|232|229.6|232.69|230.29|232.69|230.29|232|229.6|0
1648561990000|2022-03-29 13:53:10|232.4|230|231.77|229.37|232.4|230|231.77|229.37|0
1648562000000|2022-03-29 13:53:20|232.11|229.71|231.43|229.03|232.11|229.71|231.43|229.03|0
1648562010000|2022-03-29 13:53:30|231.54|229.14|231.65|229.25|231.65|229.25|231.54|229.14|0
1648562020000|2022-03-29 13:53:40|231.54|229.14|231.54|229.14|231.77|229.37|231.54|229.14|0
1648562030000|2022-03-29 13:53:50|232.23|229.83|232|229.6|232.23|229.83|232|229.6|0
1648562040000|2022-03-29 13:54:00|232.11|229.71|232.34|229.94|232.34|229.94|232.11|229.71|0
1648562050000|2022-03-29 13:54:10|232.23|229.83|231.88|229.48|232.23|229.83|231.54|229.14|0
1648562060000|2022-03-29 13:54:20|231.42|229.02|231.65|229.25|231.65|229.25|231.42|229.02|0
1648562070000|2022-03-29 13:54:30|231.2|228.8|231.65|229.25|231.65|229.25|231.2|228.8|0
1648562080000|2022-03-29 13:54:40|231.94|229.54|232.57|230.17|232.57|230.17|231.94|229.54|0
1648562090000|2022-03-29 13:54:50|232.46|230.06|232.34|229.94|232.46|230.06|232.11|229.71|0
1648562100000|2022-03-29 13:55:00|232.91|230.51|232.8|230.4|233.14|230.74|232.8|230.4|0
1648562110000|2022-03-29 13:55:10|233.14|230.74|232.23|229.83|233.14|230.74|232.23|229.83|0
1648562120000|2022-03-29 13:55:20|232.11|229.71|232.4|230|232.4|230|232.11|229.71|0
1648562130000|2022-03-29 13:55:30|232.46|230.06|232.8|230.4|232.8|230.4|232.46|230.06|0
1648562140000|2022-03-29 13:55:40|232.68|230.28|232.68|230.28|232.68|230.28|232.46|230.06|0
1648562150000|2022-03-29 13:55:50|232.51|230.11|232.57|230.17|232.91|230.51|232.51|230.11|0
1648562160000|2022-03-29 13:56:00|232.68|230.28|233.49|231.09|233.49|231.09|232.68|230.28|0
1648562170000|2022-03-29 13:56:10|233.26|230.86|233.26|230.86|233.26|230.86|232.91|230.51|0
1648562180000|2022-03-29 13:56:20|232.91|230.51|232.91|230.51|232.91|230.51|232.8|230.4|0
1648562190000|2022-03-29 13:56:30|233.03|230.63|233.37|230.97|233.37|230.97|233.03|230.63|0
1648562200000|2022-03-29 13:56:40|233.26|230.86|233.83|231.43|233.83|231.43|233.26|230.86|0
1648562210000|2022-03-29 13:56:50|233.95|231.55|233.26|230.86|233.95|231.55|233.26|230.86|0
1648562220000|2022-03-29 13:57:00|233.6|231.2|233.14|230.74|233.6|231.2|233.14|230.74|0
1648562230000|2022-03-29 13:57:10|233.49|231.09|233.26|230.86|233.49|231.09|233.14|230.74|0
1648562240000|2022-03-29 13:57:20|233.49|231.09|233.49|231.09|233.6|231.2|233.37|230.97|0
1648562250000|2022-03-29 13:57:30|233.6|231.2|233.49|231.09|233.72|231.32|233.49|231.09|0
1648562260000|2022-03-29 13:57:40|233.6|231.2|233.72|231.32|233.83|231.43|233.6|231.2|0
1648562270000|2022-03-29 13:57:50|233.83|231.43|233.72|231.32|233.83|231.43|233.66|231.26|0
1648562280000|2022-03-29 13:58:00|234.06|231.66|233.95|231.55|234.29|231.89|233.95|231.55|0
1648562290000|2022-03-29 13:58:10|234.06|231.66|234.41|232.01|234.41|232.01|234.06|231.66|0
1648562300000|2022-03-29 13:58:20|233.95|231.55|233.6|231.2|234|231.6|233.43|231.03|0
1648562310000|2022-03-29 13:58:30|233.72|231.32|234|231.6|234|231.6|233.72|231.32|0
1648562320000|2022-03-29 13:58:40|234.06|231.66|233.83|231.43|234.06|231.66|233.6|231.2|0
1648562330000|2022-03-29 13:58:50|234.06|231.66|234.06|231.66|234.29|231.89|233.95|231.55|0
1648562340000|2022-03-29 13:59:00|234.18|231.78|234.06|231.66|234.18|231.78|234.06|231.66|0
1648562350000|2022-03-29 13:59:10|234.18|231.78|234.29|231.89|234.41|232.01|234.18|231.78|0
1648562360000|2022-03-29 13:59:20|234.18|231.78|234.29|231.89|234.29|231.89|234.06|231.66|0
1648562370000|2022-03-29 13:59:30|234.18|231.78|234.12|231.72|234.29|231.89|234.12|231.72|0
1648562380000|2022-03-29 13:59:40|234|231.6|234.06|231.66|234.06|231.66|233.66|231.26|0
1648562390000|2022-03-29 13:59:50|234.18|231.78|233.89|231.49|234.18|231.78|233.89|231.49|0
1648562400000|2022-03-29 14:00:00|234.12|231.72|233.49|231.09|234.12|231.72|233.49|231.09|0
1648562410000|2022-03-29 14:00:10|233.6|231.2|234.52|232.12|234.52|232.12|233.6|231.2|0
1648562420000|2022-03-29 14:00:20|233.49|231.09|233.83|231.43|233.83|231.43|233.49|231.09|0
1648562430000|2022-03-29 14:00:30|233.49|231.09|233.49|231.09|233.6|231.2|233.14|230.74|0
1648562440000|2022-03-29 14:00:40|233.83|231.43|233.6|231.2|234.29|231.89|233.6|231.2|0
1648562450000|2022-03-29 14:00:50|233.37|230.97|233.6|231.2|233.6|231.2|233.14|230.74|0
1648562460000|2022-03-29 14:01:00|233.77|231.37|233.95|231.55|234.06|231.66|233.77|231.37|0
1648562470000|2022-03-29 14:01:10|234|231.6|233.83|231.43|234|231.6|233.49|231.09|0
1648562480000|2022-03-29 14:01:20|233.95|231.55|235.33|232.93|235.33|232.93|233.95|231.55|0
1648562490000|2022-03-29 14:01:30|235.45|233.05|235.68|233.28|235.68|233.28|235.45|233.05|0
1648562500000|2022-03-29 14:01:40|235.45|233.05|234.64|232.24|235.45|233.05|234.52|232.12|0
1648562510000|2022-03-29 14:01:50|234.52|232.12|233.83|231.43|234.52|232.12|233.83|231.43|0
1648562520000|2022-03-29 14:02:00|233.95|231.55|232.57|230.17|233.95|231.55|232.57|230.17|0
1648562530000|2022-03-29 14:02:10|232.45|230.05|233.26|230.86|233.37|230.97|232.45|230.05|0
1648562540000|2022-03-29 14:02:20|233.37|230.97|234|231.6|234.18|231.78|233.37|230.97|0
1648562550000|2022-03-29 14:02:30|233.95|231.55|234.06|231.66|234.29|231.89|233.95|231.55|0
1648562560000|2022-03-29 14:02:40|234.18|231.78|233.95|231.55|234.18|231.78|233.95|231.55|0
1648562570000|2022-03-29 14:02:50|233.72|231.32|234.52|232.12|234.52|232.12|233.72|231.32|0
1648562580000|2022-03-29 14:03:00|234.41|232.01|234.06|231.66|234.41|232.01|233.95|231.55|0
1648562590000|2022-03-29 14:03:10|233.83|231.43|233.95|231.55|234.06|231.66|233.83|231.43|0
1648562600000|2022-03-29 14:03:20|233.72|231.32|233.72|231.32|233.95|231.55|233.72|231.32|0
1648562610000|2022-03-29 14:03:30|234.06|231.66|233.83|231.43|234.06|231.66|233.83|231.43|0
1648562620000|2022-03-29 14:03:40|233.6|231.2|233.43|231.03|233.72|231.32|233.43|231.03|0
1648562630000|2022-03-29 14:03:50|233.26|230.86|233.26|230.86|233.49|231.09|233.26|230.86|0
1648562640000|2022-03-29 14:04:00|232.11|229.71|231.65|229.25|232.22|229.82|231.65|229.25|0
1648562650000|2022-03-29 14:04:10|231.19|228.79|231.88|229.48|231.88|229.48|231.08|228.68|0
1648562660000|2022-03-29 14:04:20|232.34|229.94|232.45|230.05|232.45|230.05|231.99|229.59|0
1648562670000|2022-03-29 14:04:30|232.11|229.71|231.88|229.48|232.39|229.99|231.88|229.48|0
1648562680000|2022-03-29 14:04:40|232.45|230.05|231.42|229.02|232.45|230.05|231.42|229.02|0
1648562690000|2022-03-29 14:04:50|231.31|228.91|231.31|228.91|231.31|228.91|231.31|228.91|0
1648562700000|2022-03-29 14:05:00|231.42|229.02|231.19|228.79|231.42|229.02|231.19|228.79|0
1648562710000|2022-03-29 14:05:10|231.42|229.02|231.31|228.91|231.53|229.13|231.02|228.62|0
1648562720000|2022-03-29 14:05:20|231.53|229.13|230.96|228.56|231.53|229.13|230.9|228.5|0
1648562730000|2022-03-29 14:05:30|231.19|228.79|231.99|229.59|231.99|229.59|231.19|228.79|0
1648562740000|2022-03-29 14:05:40|231.53|229.13|231.76|229.36|231.76|229.36|231.42|229.02|0
1648562750000|2022-03-29 14:05:50|231.31|228.91|232.34|229.94|232.34|229.94|231.31|228.91|0
1648562760000|2022-03-29 14:06:00|232.39|229.99|232.11|229.71|232.39|229.99|231.99|229.59|0
1648562770000|2022-03-29 14:06:10|231.65|229.25|231.65|229.25|231.99|229.59|231.65|229.25|0
1648562780000|2022-03-29 14:06:20|231.48|229.08|230.96|228.56|231.48|229.08|230.96|228.56|0
1648562790000|2022-03-29 14:06:30|230.85|228.45|230.85|228.45|231.08|228.68|230.85|228.45|0
1648562800000|2022-03-29 14:06:40|230.96|228.56|230.85|228.45|231.08|228.68|230.85|228.45|0
1648562810000|2022-03-29 14:06:50|230.62|228.22|230.05|227.65|230.62|228.22|230.05|227.65|0
1648562820000|2022-03-29 14:07:00|230.1|227.7|230.1|227.7|230.1|227.7|229.94|227.54|0
1648562830000|2022-03-29 14:07:10|230.39|227.99|230.1|227.7|230.39|227.99|229.94|227.54|0
1648562840000|2022-03-29 14:07:20|229.48|227.08|229.71|227.31|229.82|227.42|229.48|227.08|0
1648562850000|2022-03-29 14:07:30|229.82|227.42|229.48|227.08|229.82|227.42|229.48|227.08|0
1648562860000|2022-03-29 14:07:40|229.82|227.42|229.71|227.31|229.82|227.42|229.71|227.31|0
1648562870000|2022-03-29 14:07:50|229.53|227.13|229.59|227.19|229.59|227.19|229.42|227.02|0
1648562880000|2022-03-29 14:08:00|229.71|227.31|228.91|226.51|229.71|227.31|228.91|226.51|0
1648562890000|2022-03-29 14:08:10|229.02|226.62|228.57|226.17|229.02|226.62|228.57|226.17|0
1648562900000|2022-03-29 14:08:20|228.23|225.83|228.8|226.4|228.8|226.4|228.23|225.83|0
1648562910000|2022-03-29 14:08:30|228.91|226.51|229.14|226.74|229.14|226.74|228.91|226.51|0
1648562920000|2022-03-29 14:08:40|229.25|226.85|228.8|226.4|229.25|226.85|228.8|226.4|0
1648562930000|2022-03-29 14:08:50|228.34|225.94|228.34|225.94|228.34|225.94|228.23|225.83|0
1648562940000|2022-03-29 14:09:00|228.68|226.28|229.14|226.74|229.14|226.74|228.68|226.28|0
1648562950000|2022-03-29 14:09:10|229.02|226.62|229.14|226.74|229.37|226.97|229.02|226.62|0
1648562960000|2022-03-29 14:09:20|229.37|226.97|229.37|226.97|229.37|226.97|229.19|226.79|0
1648562970000|2022-03-29 14:09:30|229.59|227.19|229.82|227.42|229.82|227.42|229.59|227.19|0
1648562980000|2022-03-29 14:09:40|229.71|227.31|229.59|227.19|229.82|227.42|229.59|227.19|0
1648562990000|2022-03-29 14:09:50|229.37|226.97|229.14|226.74|229.37|226.97|229.14|226.74|0
1648563000000|2022-03-29 14:10:00|229.37|226.97|230.28|227.88|230.28|227.88|229.37|226.97|0
1648563010000|2022-03-29 14:10:10|229.93|227.53|230.05|227.65|230.05|227.65|229.71|227.31|0
1648563020000|2022-03-29 14:10:20|230.22|227.82|230.16|227.76|230.39|227.99|230.16|227.76|0
1648563030000|2022-03-29 14:10:30|230.28|227.88|230.39|227.99|230.62|228.22|230.28|227.88|0
1648563040000|2022-03-29 14:10:40|230.16|227.76|229.93|227.53|230.16|227.76|229.93|227.53|0
1648563050000|2022-03-29 14:10:50|230.5|228.1|230.05|227.65|230.5|228.1|230.05|227.65|0
1648563060000|2022-03-29 14:11:00|230.39|227.99|230.5|228.1|230.5|228.1|230.05|227.65|0
1648563070000|2022-03-29 14:11:10|230.28|227.88|230.5|228.1|230.5|228.1|230.28|227.88|0
1648563080000|2022-03-29 14:11:20|230.22|227.82|230.05|227.65|230.22|227.82|230.05|227.65|0
1648563090000|2022-03-29 14:11:30|229.93|227.53|229.82|227.42|230.05|227.65|229.82|227.42|0
1648563100000|2022-03-29 14:11:40|229.87|227.47|229.87|227.47|230.16|227.76|229.87|227.47|0
1648563110000|2022-03-29 14:11:50|229.93|227.53|229.48|227.08|229.93|227.53|229.48|227.08|0
1648563120000|2022-03-29 14:12:00|228.34|225.94|227.78|225.38|228.46|226.06|227.78|225.38|0
1648563130000|2022-03-29 14:12:10|227.66|225.26|227.78|225.38|227.78|225.38|227.1|224.7|0
1648563140000|2022-03-29 14:12:20|227.66|225.26|227.66|225.26|228|225.6|227.66|225.26|0
1648563150000|2022-03-29 14:12:30|227.77|225.37|228.23|225.83|228.23|225.83|227.77|225.37|0
1648563160000|2022-03-29 14:12:40|228.34|225.94|228.23|225.83|228.34|225.94|228.23|225.83|0
1648563170000|2022-03-29 14:12:50|228.11|225.71|227.77|225.37|228.11|225.71|227.77|225.37|0
1648563180000|2022-03-29 14:13:00|227.6|225.2|227.66|225.26|227.66|225.26|227.6|225.2|0
1648563190000|2022-03-29 14:13:10|227.21|224.81|226.76|224.36|227.21|224.81|226.76|224.36|0
1648563200000|2022-03-29 14:13:20|227.1|224.7|227.32|224.92|227.55|225.15|227.1|224.7|0
1648563210000|2022-03-29 14:13:30|227.55|225.15|227.43|225.03|227.55|225.15|227.43|225.03|0
1648563220000|2022-03-29 14:13:40|227.55|225.15|227.66|225.26|227.66|225.26|227.55|225.15|0
1648563230000|2022-03-29 14:13:50|227.55|225.15|227.21|224.81|227.55|225.15|227.21|224.81|0
1648563240000|2022-03-29 14:14:00|226.87|224.47|226.08|223.68|226.87|224.47|226.08|223.68|0
1648563250000|2022-03-29 14:14:10|225.97|223.57|225.07|222.67|225.97|223.57|225.07|222.67|0
1648563260000|2022-03-29 14:14:20|224.95|222.55|225.07|222.67|225.07|222.67|224.62|222.22|0
1648563270000|2022-03-29 14:14:30|225.01|222.61|225.4|223|225.52|223.12|225.01|222.61|0
1648563280000|2022-03-29 14:14:40|225.29|222.89|225.63|223.23|225.63|223.23|225.29|222.89|0
1648563290000|2022-03-29 14:14:50|225.74|223.34|225.97|223.57|226.08|223.68|225.74|223.34|0
1648563300000|2022-03-29 14:15:00|226.08|223.68|225.63|223.23|226.08|223.68|225.4|223|0
1648563310000|2022-03-29 14:15:10|225.97|223.57|225.97|223.57|226.08|223.68|225.97|223.57|0
1648563320000|2022-03-29 14:15:20|226.08|223.68|225.74|223.34|226.19|223.79|225.74|223.34|0
1648563330000|2022-03-29 14:15:30|226.08|223.68|226.53|224.13|226.53|224.13|226.08|223.68|0
1648563340000|2022-03-29 14:15:40|226.64|224.24|226.76|224.36|226.76|224.36|226.64|224.24|0
1648563350000|2022-03-29 14:15:50|226.53|224.13|226.19|223.79|226.53|224.13|226.19|223.79|0
1648563360000|2022-03-29 14:16:00|226.3|223.9|226.19|223.79|226.64|224.24|226.19|223.79|0
1648563370000|2022-03-29 14:16:10|226.42|224.02|225.85|223.45|226.42|224.02|225.85|223.45|0
1648563380000|2022-03-29 14:16:20|225.97|223.57|225.97|223.57|225.97|223.57|225.85|223.45|0
1648563390000|2022-03-29 14:16:30|226.08|223.68|226.19|223.79|226.19|223.79|225.85|223.45|0
1648563400000|2022-03-29 14:16:40|225.97|223.57|226.64|224.24|226.64|224.24|225.97|223.57|0
1648563410000|2022-03-29 14:16:50|226.76|224.36|226.42|224.02|226.76|224.36|226.3|223.9|0
1648563420000|2022-03-29 14:17:00|226.7|224.3|227.21|224.81|227.21|224.81|226.7|224.3|0
1648563430000|2022-03-29 14:17:10|227.09|224.69|227.43|225.03|227.43|225.03|227.09|224.69|0
1648563440000|2022-03-29 14:17:20|227.32|224.92|227.21|224.81|227.32|224.92|227.21|224.81|0
1648563450000|2022-03-29 14:17:30|227.15|224.75|227.77|225.37|228.23|225.83|227.15|224.75|0
1648563460000|2022-03-29 14:17:40|227.89|225.49|227.89|225.49|227.89|225.49|227.66|225.26|0
1648563470000|2022-03-29 14:17:50|228|225.6|227.89|225.49|228|225.6|227.89|225.49|0
1648563480000|2022-03-29 14:18:00|228.23|225.83|227.55|225.15|228.23|225.83|227.55|225.15|0
1648563490000|2022-03-29 14:18:10|227.43|225.03|227.66|225.26|227.66|225.26|227.43|225.03|0
1648563500000|2022-03-29 14:18:20|227.32|224.92|227.21|224.81|227.43|225.03|227.21|224.81|0
1648563510000|2022-03-29 14:18:30|227.03|224.63|226.87|224.47|227.03|224.63|226.87|224.47|0
1648563520000|2022-03-29 14:18:40|227.09|224.69|226.98|224.58|227.09|224.69|226.98|224.58|0
1648563530000|2022-03-29 14:18:50|226.75|224.35|226.75|224.35|226.87|224.47|226.75|224.35|0
1648563540000|2022-03-29 14:19:00|226.64|224.24|225.96|223.56|226.64|224.24|225.85|223.45|0
1648563550000|2022-03-29 14:19:10|223.35|220.95|226.33|223.93|226.44|224.04|223.13|220.73|0
1648563560000|2022-03-29 14:19:20|226.55|224.15|226.34|223.94|226.55|224.15|225.78|223.38|0
1648563570000|2022-03-29 14:19:30|226.12|223.72|226.57|224.17|226.57|224.17|226.12|223.72|0
1648563580000|2022-03-29 14:19:40|226.46|224.06|226.4|224|226.46|224.06|226.23|223.83|0
1648563590000|2022-03-29 14:19:50|226.23|223.83|226.12|223.72|226.46|224.06|226.01|223.61|0
1648563600000|2022-03-29 14:20:00|225.89|223.49|225.78|223.38|226.12|223.72|225.78|223.38|0
1648563610000|2022-03-29 14:20:10|226.34|223.94|226.34|223.94|226.34|223.94|226.17|223.77|0
1648563620000|2022-03-29 14:20:20|226.46|224.06|225.89|223.49|226.46|224.06|225.89|223.49|0
1648563630000|2022-03-29 14:20:30|225.44|223.04|225.44|223.04|225.44|223.04|225.33|222.93|0
1648563640000|2022-03-29 14:20:40|225.33|222.93|225.44|223.04|225.44|223.04|225.33|222.93|0
1648563650000|2022-03-29 14:20:50|225.61|223.21|225.33|222.93|225.78|223.38|225.33|222.93|0
1648563660000|2022-03-29 14:21:00|225.38|222.98|225.44|223.04|225.44|223.04|225.1|222.7|0
1648563670000|2022-03-29 14:21:10|225.33|222.93|225.67|223.27|225.89|223.49|225.33|222.93|0
1648563680000|2022-03-29 14:21:20|225.78|223.38|225.67|223.27|225.78|223.38|225.67|223.27|0
1648563690000|2022-03-29 14:21:30|226.01|223.61|225.67|223.27|226.01|223.61|225.61|223.21|0
1648563700000|2022-03-29 14:21:40|225.78|223.38|226.01|223.61|226.01|223.61|225.67|223.27|0
1648563710000|2022-03-29 14:21:50|226.34|223.94|226.68|224.28|226.74|224.34|226.34|223.94|0
1648563720000|2022-03-29 14:22:00|226.46|224.06|226.17|223.77|226.46|224.06|226.01|223.61|0
1648563730000|2022-03-29 14:22:10|226.23|223.83|227.02|224.62|227.02|224.62|226.23|223.83|0
1648563740000|2022-03-29 14:22:20|227.13|224.73|227.25|224.85|227.25|224.85|227.02|224.62|0
1648563750000|2022-03-29 14:22:30|227.02|224.62|227.36|224.96|227.36|224.96|227.02|224.62|0
1648563760000|2022-03-29 14:22:40|227.25|224.85|227.36|224.96|227.42|225.02|227.25|224.85|0
1648563770000|2022-03-29 14:22:50|227.59|225.19|227.47|225.07|227.59|225.19|227.47|225.07|0
1648563780000|2022-03-29 14:23:00|227.7|225.3|227.59|225.19|227.7|225.3|227.59|225.19|0
1648563790000|2022-03-29 14:23:10|227.42|225.02|226.23|223.83|227.42|225.02|226.23|223.83|0
1648563800000|2022-03-29 14:23:20|225.89|223.49|226.23|223.83|226.23|223.83|225.67|223.27|0
1648563810000|2022-03-29 14:23:30|226.4|224|226.34|223.94|226.4|224|226|223.6|0
1648563820000|2022-03-29 14:23:40|226.12|223.72|225.44|223.04|226.12|223.72|225.44|223.04|0
1648563830000|2022-03-29 14:23:50|225.67|223.27|225.78|223.38|225.89|223.49|225.67|223.27|0
1648563840000|2022-03-29 14:24:00|226|223.6|227.02|224.62|227.02|224.62|226|223.6|0
1648563850000|2022-03-29 14:24:10|226.46|224.06|227.13|224.73|227.13|224.73|226.46|224.06|0
1648563860000|2022-03-29 14:24:20|227.02|224.62|227.02|224.62|227.13|224.73|227.02|224.62|0
1648563870000|2022-03-29 14:24:30|227.36|224.96|227.36|224.96|227.36|224.96|227.3|224.9|0
1648563880000|2022-03-29 14:24:40|227.59|225.19|227.36|224.96|227.59|225.19|227.36|224.96|0
1648563890000|2022-03-29 14:24:50|227.47|225.07|226.79|224.39|227.47|225.07|226.79|224.39|0
1648563900000|2022-03-29 14:25:00|226.68|224.28|226.85|224.45|226.85|224.45|226.46|224.06|0
1648563910000|2022-03-29 14:25:10|226.91|224.51|226.79|224.39|227.25|224.85|226.57|224.17|0
1648563920000|2022-03-29 14:25:20|226.74|224.34|226.91|224.51|227.13|224.73|226.74|224.34|0
1648563930000|2022-03-29 14:25:30|226.23|223.83|226.46|224.06|226.46|224.06|226.23|223.83|0
1648563940000|2022-03-29 14:25:40|226.68|224.28|226.57|224.17|226.68|224.28|226.46|224.06|0
1648563950000|2022-03-29 14:25:50|226.46|224.06|225.78|223.38|226.46|224.06|225.78|223.38|0
1648563960000|2022-03-29 14:26:00|226.17|223.77|226.34|223.94|226.34|223.94|226.12|223.72|0
1648563970000|2022-03-29 14:26:10|226.68|224.28|226.34|223.94|226.68|224.28|226.23|223.83|0
1648563980000|2022-03-29 14:26:20|226.4|224|226.34|223.94|226.4|224|226.34|223.94|0
1648563990000|2022-03-29 14:26:30|226.23|223.83|226.45|224.05|226.57|224.17|226.23|223.83|0
1648564000000|2022-03-29 14:26:40|227.02|224.62|226.91|224.51|227.13|224.73|226.91|224.51|0
1648564010000|2022-03-29 14:26:50|226.45|224.05|226.34|223.94|226.45|224.05|226.12|223.72|0
1648564020000|2022-03-29 14:27:00|226.68|224.28|227.25|224.85|227.25|224.85|226.68|224.28|0
1648564030000|2022-03-29 14:27:10|227.59|225.19|227.59|225.19|227.7|225.3|227.59|225.19|0
1648564040000|2022-03-29 14:27:20|227.93|225.53|227.93|225.53|228.04|225.64|227.93|225.53|0
1648564050000|2022-03-29 14:27:30|228.27|225.87|228.49|226.09|228.49|226.09|228.27|225.87|0
1648564060000|2022-03-29 14:27:40|228.61|226.21|228.49|226.09|228.61|226.21|228.38|225.98|0
1648564070000|2022-03-29 14:27:50|228.55|226.15|228.83|226.43|228.83|226.43|228.49|226.09|0
1648564080000|2022-03-29 14:28:00|229.29|226.89|229.18|226.78|229.29|226.89|229.06|226.66|0
1648564090000|2022-03-29 14:28:10|229.4|227|229.74|227.34|229.74|227.34|229.4|227|0
1648564100000|2022-03-29 14:28:20|229.63|227.23|229.57|227.17|229.63|227.23|229.52|227.12|0
1648564110000|2022-03-29 14:28:30|229.74|227.34|229.74|227.34|229.86|227.46|229.74|227.34|0
1648564120000|2022-03-29 14:28:40|229.4|227|229.63|227.23|229.63|227.23|229.4|227|0
1648564130000|2022-03-29 14:28:50|229.97|227.57|230.2|227.8|230.2|227.8|229.97|227.57|0
1648564140000|2022-03-29 14:29:00|230.31|227.91|230.31|227.91|230.43|228.03|230.31|227.91|0
1648564150000|2022-03-29 14:29:10|229.97|227.57|230.31|227.91|230.31|227.91|229.97|227.57|0
1648564160000|2022-03-29 14:29:20|230.09|227.69|230.31|227.91|230.31|227.91|230.09|227.69|0
1648564170000|2022-03-29 14:29:30|230.2|227.8|230.54|228.14|230.54|228.14|230.2|227.8|0
1648564180000|2022-03-29 14:29:40|230.66|228.26|230.54|228.14|230.88|228.48|230.54|228.14|0
1648564190000|2022-03-29 14:29:50|230.43|228.03|230.77|228.37|230.77|228.37|230.43|228.03|0
1648564200000|2022-03-29 14:30:00|230.94|228.54|230.88|228.48|231.11|228.71|230.66|228.26|0
1648564210000|2022-03-29 14:30:10|230.54|228.14|230.09|227.69|230.54|228.14|230.09|227.69|0
1648564220000|2022-03-29 14:30:20|230.31|227.91|230.77|228.37|230.88|228.48|230.31|227.91|0
1648564230000|2022-03-29 14:30:30|231|228.6|230.43|228.03|231|228.6|230.43|228.03|0
1648564240000|2022-03-29 14:30:40|230.54|228.14|230.43|228.03|230.54|228.14|230.43|228.03|0
1648564250000|2022-03-29 14:30:50|230.37|227.97|231|228.6|231|228.6|230.37|227.97|0
1648564260000|2022-03-29 14:31:00|230.77|228.37|230.88|228.48|231|228.6|230.77|228.37|0
1648564270000|2022-03-29 14:31:10|230.77|228.37|230.88|228.48|230.88|228.48|230.54|228.14|0
1648564280000|2022-03-29 14:31:20|230.66|228.26|230.77|228.37|230.77|228.37|230.66|228.26|0
1648564290000|2022-03-29 14:31:30|230.94|228.54|230.94|228.54|231|228.6|230.71|228.31|0
1648564300000|2022-03-29 14:31:40|230.6|228.2|230.77|228.37|230.77|228.37|230.54|228.14|0
1648564310000|2022-03-29 14:31:50|230.71|228.31|230.88|228.48|230.88|228.48|230.54|228.14|0
1648564320000|2022-03-29 14:32:00|231.11|228.71|231.23|228.83|231.23|228.83|230.82|228.42|0
1648564330000|2022-03-29 14:32:10|231.17|228.77|231.68|229.28|231.68|229.28|231.17|228.77|0
1648564340000|2022-03-29 14:32:20|232.26|229.86|232.14|229.74|232.26|229.86|232.14|229.74|0
1648564350000|2022-03-29 14:32:30|232.03|229.63|231.91|229.51|232.14|229.74|231.91|229.51|0
1648564360000|2022-03-29 14:32:40|232.03|229.63|231.57|229.17|232.03|229.63|231.57|229.17|0
1648564370000|2022-03-29 14:32:50|230.88|228.48|231.34|228.94|231.34|228.94|230.88|228.48|0
1648564380000|2022-03-29 14:33:00|231|228.6|230.43|228.03|231|228.6|230.43|228.03|0
1648564390000|2022-03-29 14:33:10|229.74|227.34|229.74|227.34|229.86|227.46|229.74|227.34|0
1648564400000|2022-03-29 14:33:20|229.17|226.77|229.86|227.46|229.86|227.46|229.06|226.66|0
1648564410000|2022-03-29 14:33:30|230.08|227.68|230.2|227.8|230.2|227.8|230.08|227.68|0
1648564420000|2022-03-29 14:33:40|230.08|227.68|229.63|227.23|230.08|227.68|229.63|227.23|0
1648564430000|2022-03-29 14:33:50|229.97|227.57|230.08|227.68|230.08|227.68|229.97|227.57|0
1648564440000|2022-03-29 14:34:00|230.2|227.8|230.08|227.68|230.31|227.91|229.97|227.57|0
1648564450000|2022-03-29 14:34:10|229.91|227.51|230.2|227.8|230.2|227.8|229.91|227.51|0
1648564460000|2022-03-29 14:34:20|229.97|227.57|230.2|227.8|230.2|227.8|229.97|227.57|0
1648564470000|2022-03-29 14:34:30|230.31|227.91|230.77|228.37|230.77|228.37|230.31|227.91|0
1648564480000|2022-03-29 14:34:40|230.65|228.25|230.54|228.14|230.65|228.25|230.54|228.14|0
1648564490000|2022-03-29 14:34:50|230.88|228.48|230.65|228.25|230.88|228.48|230.65|228.25|0
1648564500000|2022-03-29 14:35:00|230.54|228.14|230.77|228.37|230.77|228.37|230.54|228.14|0
1648564510000|2022-03-29 14:35:10|230.88|228.48|231|228.6|231.34|228.94|230.88|228.48|0
1648564520000|2022-03-29 14:35:20|230.65|228.25|231|228.6|231|228.6|230.65|228.25|0
1648564530000|2022-03-29 14:35:30|230.2|227.8|230.31|227.91|230.43|228.03|230.08|227.68|0
1648564540000|2022-03-29 14:35:40|230.43|228.03|230.08|227.68|230.43|228.03|229.97|227.57|0
1648564550000|2022-03-29 14:35:50|230.2|227.8|229.74|227.34|230.2|227.8|229.74|227.34|0
1648564560000|2022-03-29 14:36:00|229.06|226.66|228.6|226.2|229.06|226.66|228.6|226.2|0
1648564570000|2022-03-29 14:36:10|228.54|226.14|228.6|226.2|228.77|226.37|228.54|226.14|0
1648564580000|2022-03-29 14:36:20|228.66|226.26|229.06|226.66|229.11|226.71|228.66|226.26|0
1648564590000|2022-03-29 14:36:30|229.17|226.77|228.72|226.32|229.17|226.77|228.6|226.2|0
1648564600000|2022-03-29 14:36:40|228.54|226.14|228.38|225.98|228.54|226.14|228.26|225.86|0
1648564610000|2022-03-29 14:36:50|228.26|225.86|228.94|226.54|229.06|226.66|228.26|225.86|0
1648564620000|2022-03-29 14:37:00|228.83|226.43|228.94|226.54|229.17|226.77|228.83|226.43|0
1648564630000|2022-03-29 14:37:10|229.06|226.66|229.29|226.89|229.51|227.11|229.06|226.66|0
1648564640000|2022-03-29 14:37:20|228.83|226.43|229.06|226.66|229.06|226.66|228.83|226.43|0
1648564650000|2022-03-29 14:37:30|229.29|226.89|229.17|226.77|229.4|227|229.17|226.77|0
1648564660000|2022-03-29 14:37:40|228.83|226.43|228.83|226.43|228.83|226.43|228.26|225.86|0
1648564670000|2022-03-29 14:37:50|228.72|226.32|228.38|225.98|228.72|226.32|228.38|225.98|0
1648564680000|2022-03-29 14:38:00|228.49|226.09|228.6|226.2|228.83|226.43|228.49|226.09|0
1648564690000|2022-03-29 14:38:10|228.72|226.32|228.43|226.03|228.72|226.32|228.43|226.03|0
1648564700000|2022-03-29 14:38:20|228.04|225.64|227.58|225.18|228.04|225.64|227.47|225.07|0
1648564710000|2022-03-29 14:38:30|227.36|224.96|227.47|225.07|227.47|225.07|227.3|224.9|0
1648564720000|2022-03-29 14:38:40|228.03|225.63|228.26|225.86|228.26|225.86|228.03|225.63|0
1648564730000|2022-03-29 14:38:50|228.2|225.8|227.75|225.35|228.2|225.8|227.64|225.24|0
1648564740000|2022-03-29 14:39:00|228.03|225.63|228.15|225.75|228.26|225.86|228.03|225.63|0
1648564750000|2022-03-29 14:39:10|228.26|225.86|227.47|225.07|228.26|225.86|227.47|225.07|0
1648564760000|2022-03-29 14:39:20|227.81|225.41|227.92|225.52|228.15|225.75|227.81|225.41|0
1648564770000|2022-03-29 14:39:30|227.98|225.58|227.47|225.07|227.98|225.58|227.18|224.78|0
1648564780000|2022-03-29 14:39:40|227.58|225.18|228.03|225.63|228.03|225.63|227.47|225.07|0
1648564790000|2022-03-29 14:39:50|228.26|225.86|228.49|226.09|228.49|226.09|228.26|225.86|0
1648564800000|2022-03-29 14:40:00|228.15|225.75|228.83|226.43|229.17|226.77|228.15|225.75|0
1648564810000|2022-03-29 14:40:10|229.11|226.71|229.28|226.88|229.28|226.88|229.11|226.71|0
1648564820000|2022-03-29 14:40:20|229.4|227|229.28|226.88|229.4|227|229.28|226.88|0
1648564830000|2022-03-29 14:40:30|229.45|227.05|229.63|227.23|229.63|227.23|229.45|227.05|0
1648564840000|2022-03-29 14:40:40|229.74|227.34|229.63|227.23|229.74|227.34|229.63|227.23|0
1648564850000|2022-03-29 14:40:50|229.51|227.11|229.74|227.34|229.74|227.34|229.51|227.11|0
1648564860000|2022-03-29 14:41:00|229.63|227.23|229.4|227|229.63|227.23|229.17|226.77|0
1648564870000|2022-03-29 14:41:10|229.51|227.11|229.17|226.77|229.51|227.11|228.94|226.54|0
1648564880000|2022-03-29 14:41:20|229.11|226.71|229.51|227.11|229.51|227.11|229.11|226.71|0
1648564890000|2022-03-29 14:41:30|229.74|227.34|229.85|227.45|230.08|227.68|229.74|227.34|0
1648564900000|2022-03-29 14:41:40|230.2|227.8|230.31|227.91|230.36|227.96|230.2|227.8|0
1648564910000|2022-03-29 14:41:50|228.26|225.86|228.15|225.75|228.26|225.86|227.35|224.95|0
1648564920000|2022-03-29 14:42:00|227.81|225.41|226.22|223.82|227.81|225.41|226.22|223.82|0
1648564930000|2022-03-29 14:42:10|227.13|224.73|227.01|224.61|227.13|224.73|227.01|224.61|0
1648564940000|2022-03-29 14:42:20|227.47|225.07|228.09|225.69|228.09|225.69|227.47|225.07|0
1648564950000|2022-03-29 14:42:30|228.26|225.86|227.81|225.41|228.26|225.86|227.81|225.41|0
1648564960000|2022-03-29 14:42:40|228.49|226.09|228.71|226.31|228.71|226.31|228.49|226.09|0
1648564970000|2022-03-29 14:42:50|228.83|226.43|228.26|225.86|228.83|226.43|228.26|225.86|0
1648564980000|2022-03-29 14:43:00|228.15|225.75|228.37|225.97|228.71|226.31|228.15|225.75|0
1648564990000|2022-03-29 14:43:10|228.26|225.86|228.83|226.43|228.83|226.43|228.26|225.86|0
1648565000000|2022-03-29 14:43:20|228.6|226.2|228.49|226.09|228.6|226.2|228.37|225.97|0
1648565010000|2022-03-29 14:43:30|228.37|225.97|228.03|225.63|228.37|225.97|227.92|225.52|0
1648565020000|2022-03-29 14:43:40|228.6|226.2|228.37|225.97|228.6|226.2|228.37|225.97|0
1648565030000|2022-03-29 14:43:50|228.31|225.91|228.37|225.97|228.49|226.09|228.31|225.91|0
1648565040000|2022-03-29 14:44:00|228.71|226.31|228.26|225.86|228.71|226.31|228.03|225.63|0
1648565050000|2022-03-29 14:44:10|227.97|225.57|228.71|226.31|228.71|226.31|227.97|225.57|0
1648565060000|2022-03-29 14:44:20|228.77|226.37|228.6|226.2|228.77|226.37|228.49|226.09|0
1648565070000|2022-03-29 14:44:30|228.49|226.09|228.6|226.2|228.6|226.2|228.37|225.97|0
1648565080000|2022-03-29 14:44:40|228.54|226.14|228.83|226.43|228.83|226.43|228.54|226.14|0
1648565090000|2022-03-29 14:44:50|228.71|226.31|229.05|226.65|229.05|226.65|228.6|226.2|0
1648565100000|2022-03-29 14:45:00|229.85|227.45|229.97|227.57|229.97|227.57|229.74|227.34|0
1648565110000|2022-03-29 14:45:10|229.42|227.02|228.98|226.58|230.53|228.13|228.98|226.58|0
1648565120000|2022-03-29 14:45:20|229.1|226.7|231.73|229.33|231.73|229.33|229.1|226.7|0
1648565130000|2022-03-29 14:45:30|231.79|229.39|231.73|229.33|231.79|229.39|231.56|229.16|0
1648565140000|2022-03-29 14:45:40|231.79|229.39|231.96|229.56|232.02|229.62|231.79|229.39|0
1648565150000|2022-03-29 14:45:50|231.79|229.39|231.33|228.93|231.9|229.5|231.22|228.82|0
1648565160000|2022-03-29 14:46:00|231.22|228.82|231.04|228.64|231.22|228.82|231.04|228.64|0
1648565170000|2022-03-29 14:46:10|230.88|228.48|230.53|228.13|230.93|228.53|230.53|228.13|0
1648565180000|2022-03-29 14:46:20|230.3|227.9|230.3|227.9|230.3|227.9|230.3|227.9|0
1648565190000|2022-03-29 14:46:30|230.19|227.79|230.19|227.79|230.53|228.13|230.19|227.79|0
1648565200000|2022-03-29 14:46:40|230.42|228.02|230.59|228.19|230.59|228.19|230.42|228.02|0
1648565210000|2022-03-29 14:46:50|230.65|228.25|230.19|227.79|230.65|228.25|230.19|227.79|0
1648565220000|2022-03-29 14:47:00|228.53|226.13|228.41|226.01|228.53|226.13|228.3|225.9|0
1648565230000|2022-03-29 14:47:10|229.3|226.9|229.19|226.79|229.3|226.9|229.19|226.79|0
1648565240000|2022-03-29 14:47:20|229.02|226.62|229.7|227.3|229.7|227.3|229.02|226.62|0
1648565250000|2022-03-29 14:47:30|229.64|227.24|229.42|227.02|229.64|227.24|229.42|227.02|0
1648565260000|2022-03-29 14:47:40|229.07|226.67|229.07|226.67|229.19|226.79|229.07|226.67|0
1648565270000|2022-03-29 14:47:50|228.96|226.56|229.42|227.02|229.42|227.02|228.96|226.56|0
1648565280000|2022-03-29 14:48:00|229.76|227.36|229.53|227.13|229.76|227.36|229.42|227.02|0
1648565290000|2022-03-29 14:48:10|229.87|227.47|230.78|228.38|230.78|228.38|229.87|227.47|0
1648565300000|2022-03-29 14:48:20|230.56|228.16|230.67|228.27|230.67|228.27|230.44|228.04|0
1648565310000|2022-03-29 14:48:30|230.56|228.16|230.21|227.81|230.67|228.27|230.21|227.81|0
1648565320000|2022-03-29 14:48:40|230.33|227.93|230.33|227.93|230.38|227.98|230.21|227.81|0
1648565330000|2022-03-29 14:48:50|230.56|228.16|229.99|227.59|230.56|228.16|229.87|227.47|0
1648565340000|2022-03-29 14:49:00|230.1|227.7|228.51|226.11|230.1|227.7|228.51|226.11|0
1648565350000|2022-03-29 14:49:10|228.96|226.56|228.96|226.56|229.3|226.9|228.39|225.99|0
1648565360000|2022-03-29 14:49:20|229.07|226.67|229.53|227.13|229.53|227.13|229.07|226.67|0
1648565370000|2022-03-29 14:49:30|229.58|227.18|229.3|226.9|229.58|227.18|229.3|226.9|0
1648565380000|2022-03-29 14:49:40|229.19|226.79|229.99|227.59|229.99|227.59|229.19|226.79|0
1648565390000|2022-03-29 14:49:50|230.21|227.81|230.1|227.7|230.21|227.81|230.1|227.7|0
1648565400000|2022-03-29 14:50:00|230.67|228.27|231.01|228.61|231.01|228.61|230.67|228.27|0
1648565410000|2022-03-29 14:50:10|231.13|228.73|230.84|228.44|231.13|228.73|230.84|228.44|0
1648565420000|2022-03-29 14:50:20|230.78|228.38|231.24|228.84|231.24|228.84|230.78|228.38|0
1648565430000|2022-03-29 14:50:30|231.13|228.73|231.36|228.96|231.36|228.96|231.13|228.73|0
1648565440000|2022-03-29 14:50:40|231.13|228.73|231.47|229.07|231.47|229.07|231.13|228.73|0
1648565450000|2022-03-29 14:50:50|231.58|229.18|231.81|229.41|231.81|229.41|231.58|229.18|0
1648565460000|2022-03-29 14:51:00|231.93|229.53|231.81|229.41|231.93|229.53|231.81|229.41|0
1648565470000|2022-03-29 14:51:10|231.7|229.3|231.7|229.3|231.7|229.3|231.58|229.18|0
1648565480000|2022-03-29 14:51:20|231.58|229.18|231.93|229.53|231.93|229.53|231.58|229.18|0
1648565490000|2022-03-29 14:51:30|232.04|229.64|232.16|229.76|232.16|229.76|231.93|229.53|0
1648565500000|2022-03-29 14:51:40|232.04|229.64|231.93|229.53|232.27|229.87|231.93|229.53|0
1648565510000|2022-03-29 14:51:50|232.04|229.64|231.7|229.3|232.16|229.76|231.7|229.3|0
1648565520000|2022-03-29 14:52:00|231.52|229.12|231.58|229.18|231.58|229.18|231.24|228.84|0
1648565530000|2022-03-29 14:52:10|231.93|229.53|231.36|228.96|231.93|229.53|231.36|228.96|0
1648565540000|2022-03-29 14:52:20|231.58|229.18|231.47|229.07|231.7|229.3|231.47|229.07|0
1648565550000|2022-03-29 14:52:30|231.24|228.84|232.37|229.97|232.37|229.97|231.24|228.84|0
1648565560000|2022-03-29 14:52:40|231.54|229.14|231.31|228.91|231.54|229.14|231.31|228.91|0
1648565570000|2022-03-29 14:52:50|231.13|228.73|230.97|228.57|231.13|228.73|230.74|228.34|0
1648565580000|2022-03-29 14:53:00|231.08|228.68|230.51|228.11|231.08|228.68|230.39|227.99|0
1648565590000|2022-03-29 14:53:10|230.39|227.99|231.13|228.73|231.19|228.79|230.39|227.99|0
1648565600000|2022-03-29 14:53:20|231.31|228.91|231.65|229.25|231.65|229.25|231.31|228.91|0
1648565610000|2022-03-29 14:53:30|231.77|229.37|231.88|229.48|232|229.6|231.77|229.37|0
1648565620000|2022-03-29 14:53:40|232|229.6|231.54|229.14|232|229.6|231.54|229.14|0
1648565630000|2022-03-29 14:53:50|231.71|229.31|231.77|229.37|231.77|229.37|231.65|229.25|0
1648565640000|2022-03-29 14:54:00|231.42|229.02|231.31|228.91|231.54|229.14|231.31|228.91|0
1648565650000|2022-03-29 14:54:10|231.19|228.79|231.08|228.68|231.19|228.79|231.08|228.68|0
1648565660000|2022-03-29 14:54:20|230.96|228.56|231.54|229.14|231.54|229.14|230.96|228.56|0
1648565670000|2022-03-29 14:54:30|231.36|228.96|231.42|229.02|231.54|229.14|231.36|228.96|0
1648565680000|2022-03-29 14:54:40|231.77|229.37|232.11|229.71|232.11|229.71|231.77|229.37|0
1648565690000|2022-03-29 14:54:50|231.99|229.59|231.88|229.48|232.11|229.71|231.88|229.48|0
1648565700000|2022-03-29 14:55:00|231.99|229.59|231.94|229.54|231.99|229.59|231.65|229.25|0
1648565710000|2022-03-29 14:55:10|231.99|229.59|231.77|229.37|232.11|229.71|231.77|229.37|0
1648565720000|2022-03-29 14:55:20|231.65|229.25|231.65|229.25|231.65|229.25|231.42|229.02|0
1648565730000|2022-03-29 14:55:30|231.82|229.42|231.65|229.25|231.88|229.48|231.65|229.25|0
1648565740000|2022-03-29 14:55:40|231.88|229.48|232.22|229.82|232.22|229.82|231.88|229.48|0
1648565750000|2022-03-29 14:55:50|232.11|229.71|232.22|229.82|232.22|229.82|232.11|229.71|0
1648565760000|2022-03-29 14:56:00|232.34|229.94|232.45|230.05|232.68|230.28|232.34|229.94|0
1648565770000|2022-03-29 14:56:10|232.57|230.17|232.91|230.51|232.91|230.51|232.57|230.17|0
1648565780000|2022-03-29 14:56:20|232.74|230.34|232.68|230.28|232.8|230.4|232.57|230.17|0
1648565790000|2022-03-29 14:56:30|232.8|230.4|233.03|230.63|233.03|230.63|232.8|230.4|0
1648565800000|2022-03-29 14:56:40|232.91|230.51|233.6|231.2|233.6|231.2|232.91|230.51|0
1648565810000|2022-03-29 14:56:50|233.72|231.32|233.49|231.09|233.72|231.32|233.49|231.09|0
1648565820000|2022-03-29 14:57:00|233.26|230.86|233.6|231.2|233.6|231.2|233.14|230.74|0
1648565830000|2022-03-29 14:57:10|233.72|231.32|233.49|231.09|233.72|231.32|233.49|231.09|0
1648565840000|2022-03-29 14:57:20|233.6|231.2|233.37|230.97|233.6|231.2|233.37|230.97|0
1648565850000|2022-03-29 14:57:30|233.49|231.09|233.6|231.2|233.6|231.2|233.37|230.97|0
1648565860000|2022-03-29 14:57:40|233.54|231.14|234.06|231.66|234.06|231.66|233.49|231.09|0
1648565870000|2022-03-29 14:57:50|233.95|231.55|233.37|230.97|234.06|231.66|233.37|230.97|0
1648565880000|2022-03-29 14:58:00|233.49|231.09|233.37|230.97|233.49|231.09|233.26|230.86|0
1648565890000|2022-03-29 14:58:10|233.03|230.63|233.49|231.09|233.6|231.2|233.03|230.63|0
1648565900000|2022-03-29 14:58:20|233.6|231.2|233.72|231.32|233.72|231.32|233.6|231.2|0
1648565910000|2022-03-29 14:58:30|233.37|230.97|233.37|230.97|233.49|231.09|233.26|230.86|0
1648565920000|2022-03-29 14:58:40|233.14|230.74|233.03|230.63|233.26|230.86|233.03|230.63|0
1648565930000|2022-03-29 14:58:50|233.14|230.74|233.26|230.86|233.26|230.86|233.14|230.74|0
1648565940000|2022-03-29 14:59:00|233.14|230.74|233.14|230.74|233.26|230.86|233.14|230.74|0
1648565950000|2022-03-29 14:59:10|233.26|230.86|233.26|230.86|233.49|231.09|233.26|230.86|0
1648565960000|2022-03-29 14:59:20|233.14|230.74|233.03|230.63|233.14|230.74|233.03|230.63|0
1648565970000|2022-03-29 14:59:30|232.91|230.51|233.03|230.63|233.03|230.63|232.57|230.17|0
1648565980000|2022-03-29 14:59:40|232.91|230.51|232.91|230.51|233.03|230.63|232.91|230.51|0
1648565990000|2022-03-29 14:59:50|233.03|230.63|233.26|230.86|233.26|230.86|233.03|230.63|0
1648566000000|2022-03-29 15:00:00|233.49|231.09|233.26|230.86|233.49|231.09|233.26|230.86|0
1648566010000|2022-03-29 15:00:10|233.03|230.63|233.14|230.74|233.14|230.74|232.91|230.51|0
1648566020000|2022-03-29 15:00:20|233.37|230.97|233.95|231.55|234.18|231.78|233.37|230.97|0
1648566030000|2022-03-29 15:00:30|234|231.6|234.06|231.66|234.06|231.66|233.83|231.43|0
1648566050000|2022-03-29 15:00:50|233.72|231.32|233.95|231.55|234.06|231.66|233.72|231.32|0
1648566060000|2022-03-29 15:01:00|233.83|231.43|233.72|231.32|233.83|231.43|233.49|231.09|0
1648566070000|2022-03-29 15:01:10|233.6|231.2|233.37|230.97|233.6|231.2|233.37|230.97|0
1648566080000|2022-03-29 15:01:20|233.26|230.86|233.37|230.97|233.37|230.97|233.26|230.86|0
1648566090000|2022-03-29 15:01:30|233.26|230.86|233.37|230.97|233.49|231.09|233.26|230.86|0
1648566100000|2022-03-29 15:01:40|233.49|231.09|233.49|231.09|233.72|231.32|233.49|231.09|0
1648566110000|2022-03-29 15:01:50|233.37|230.97|233.26|230.86|233.37|230.97|233.26|230.86|0
1648566120000|2022-03-29 15:02:00|233.49|231.09|233.6|231.2|233.6|231.2|233.37|230.97|0
1648566130000|2022-03-29 15:02:10|233.49|231.09|233.03|230.63|233.49|231.09|233.03|230.63|0
1648566140000|2022-03-29 15:02:20|233.14|230.74|232.74|230.34|233.14|230.74|232.74|230.34|0
1648566150000|2022-03-29 15:02:30|232.97|230.57|232.8|230.4|232.97|230.57|232.8|230.4|0
1648566160000|2022-03-29 15:02:40|232.68|230.28|232.11|229.71|232.68|230.28|232.11|229.71|0
1648566170000|2022-03-29 15:02:50|231.99|229.59|231.76|229.36|231.99|229.59|231.76|229.36|0
1648566180000|2022-03-29 15:03:00|231.53|229.13|231.65|229.25|231.65|229.25|231.42|229.02|0
1648566190000|2022-03-29 15:03:10|231.42|229.02|231.65|229.25|231.65|229.25|231.42|229.02|0
1648566200000|2022-03-29 15:03:20|231.76|229.36|232.11|229.71|232.11|229.71|231.76|229.36|0
1648566210000|2022-03-29 15:03:30|232.45|230.05|232.45|230.05|232.45|230.05|232.45|230.05|0
1648566220000|2022-03-29 15:03:40|233.02|230.62|232.79|230.39|233.02|230.62|232.79|230.39|0
1648566230000|2022-03-29 15:03:50|232.68|230.28|232.34|229.94|232.79|230.39|232.34|229.94|0
1648566240000|2022-03-29 15:04:00|232.22|229.82|232.34|229.94|232.62|230.22|232.22|229.82|0
1648566250000|2022-03-29 15:04:10|232.45|230.05|232.79|230.39|232.79|230.39|232.34|229.94|0
1648566260000|2022-03-29 15:04:20|232.68|230.28|232.51|230.11|232.79|230.39|232.51|230.11|0
1648566270000|2022-03-29 15:04:30|232.34|229.94|231.99|229.59|232.34|229.94|231.99|229.59|0
1648566280000|2022-03-29 15:04:40|231.76|229.36|232.16|229.76|232.22|229.82|231.76|229.36|0
1648566290000|2022-03-29 15:04:50|232.11|229.71|232.11|229.71|232.22|229.82|232.11|229.71|0
1648566300000|2022-03-29 15:05:00|231.99|229.59|231.99|229.59|231.99|229.59|231.99|229.59|0
1648566310000|2022-03-29 15:05:10|231.76|229.36|231.65|229.25|231.76|229.36|231.65|229.25|0
1648566320000|2022-03-29 15:05:20|231.76|229.36|231.99|229.59|231.99|229.59|231.76|229.36|0
1648566330000|2022-03-29 15:05:30|232.22|229.82|232.11|229.71|232.28|229.88|232.11|229.71|0
1648566340000|2022-03-29 15:05:40|231.99|229.59|231.65|229.25|231.99|229.59|231.65|229.25|0
1648566350000|2022-03-29 15:05:50|231.53|229.13|230.73|228.33|231.53|229.13|230.73|228.33|0
1648566360000|2022-03-29 15:06:00|231.07|228.67|230.9|228.5|231.07|228.67|230.73|228.33|0
1648566370000|2022-03-29 15:06:10|231.42|229.02|231.88|229.48|231.88|229.48|231.42|229.02|0
1648566380000|2022-03-29 15:06:20|231.53|229.13|231.76|229.36|231.76|229.36|231.53|229.13|0
1648566390000|2022-03-29 15:06:30|231.53|229.13|231.88|229.48|231.88|229.48|231.53|229.13|0
1648566400000|2022-03-29 15:06:40|231.76|229.36|231.76|229.36|231.76|229.36|231.65|229.25|0
1648566410000|2022-03-29 15:06:50|231.53|229.13|231.59|229.19|231.59|229.19|231.53|229.13|0
1648566420000|2022-03-29 15:07:00|231.65|229.25|231.53|229.13|231.76|229.36|231.53|229.13|0
1648566430000|2022-03-29 15:07:10|231.07|228.67|230.85|228.45|231.07|228.67|230.73|228.33|0
1648566440000|2022-03-29 15:07:20|231.07|228.67|231.53|229.13|231.53|229.13|231.07|228.67|0
1648566450000|2022-03-29 15:07:30|231.42|229.02|231.65|229.25|231.65|229.25|231.3|228.9|0
1648566460000|2022-03-29 15:07:40|231.42|229.02|231.53|229.13|231.53|229.13|231.42|229.02|0
1648566470000|2022-03-29 15:07:50|231.47|229.07|231.47|229.07|231.53|229.13|231.42|229.02|0
1648566480000|2022-03-29 15:08:00|231.53|229.13|231.3|228.9|231.65|229.25|231.3|228.9|0
1648566490000|2022-03-29 15:08:10|231.24|228.84|231.19|228.79|231.42|229.02|231.19|228.79|0
1648566500000|2022-03-29 15:08:20|231.07|228.67|231.19|228.79|231.19|228.79|230.96|228.56|0
1648566510000|2022-03-29 15:08:30|231.07|228.67|231.3|228.9|231.47|229.07|231.07|228.67|0
1648566520000|2022-03-29 15:08:40|231.19|228.79|231.13|228.73|231.19|228.79|230.96|228.56|0
1648566530000|2022-03-29 15:08:50|231.3|228.9|231.07|228.67|231.42|229.02|231.07|228.67|0
1648566540000|2022-03-29 15:09:00|230.96|228.56|231.07|228.67|231.07|228.67|230.96|228.56|0
1648566550000|2022-03-29 15:09:10|231.19|228.79|230.96|228.56|231.19|228.79|230.96|228.56|0
1648566560000|2022-03-29 15:09:20|231.3|228.9|231.42|229.02|231.42|229.02|231.3|228.9|0
1648566570000|2022-03-29 15:09:30|231.3|228.9|231.19|228.79|231.3|228.9|231.07|228.67|0
1648566580000|2022-03-29 15:09:40|231.13|228.73|231.53|229.13|231.53|229.13|231.13|228.73|0
1648566590000|2022-03-29 15:09:50|231.3|228.9|231.19|228.79|231.3|228.9|231.19|228.79|0
1648566600000|2022-03-29 15:10:00|231.24|228.84|231.42|229.02|231.53|229.13|231.24|228.84|0
1648566610000|2022-03-29 15:10:10|231.3|228.9|231.42|229.02|231.53|229.13|231.3|228.9|0
1648566620000|2022-03-29 15:10:20|231.3|228.9|230.84|228.44|231.3|228.9|230.84|228.44|0
1648566630000|2022-03-29 15:10:30|230.96|228.56|231.07|228.67|231.19|228.79|230.96|228.56|0
1648566640000|2022-03-29 15:10:40|230.96|228.56|231.3|228.9|231.36|228.96|230.96|228.56|0
1648566650000|2022-03-29 15:10:50|231.42|229.02|231.64|229.24|231.64|229.24|231.36|228.96|0
1648566660000|2022-03-29 15:11:00|231.42|229.02|231.76|229.36|231.76|229.36|231.42|229.02|0
1648566670000|2022-03-29 15:11:10|231.53|229.13|231.7|229.3|231.7|229.3|231.42|229.02|0
1648566680000|2022-03-29 15:11:20|231.64|229.24|231.42|229.02|231.64|229.24|231.42|229.02|0
1648566690000|2022-03-29 15:11:30|231.53|229.13|231.76|229.36|231.76|229.36|231.53|229.13|0
1648566700000|2022-03-29 15:11:40|231.99|229.59|231.99|229.59|232.1|229.7|231.99|229.59|0
1648566710000|2022-03-29 15:11:50|231.87|229.47|231.76|229.36|231.87|229.47|231.64|229.24|0
1648566720000|2022-03-29 15:12:00|231.59|229.19|231.64|229.24|231.76|229.36|231.59|229.19|0
1648566730000|2022-03-29 15:12:10|231.53|229.13|231.36|228.96|231.53|229.13|231.3|228.9|0
1648566740000|2022-03-29 15:12:20|231.7|229.3|231.87|229.47|231.87|229.47|231.64|229.24|0
1648566750000|2022-03-29 15:12:30|231.99|229.59|232.04|229.64|232.04|229.64|231.87|229.47|0
1648566760000|2022-03-29 15:12:40|232.1|229.7|231.42|229.02|232.1|229.7|231.42|229.02|0
1648566770000|2022-03-29 15:12:50|231.19|228.79|231.3|228.9|231.3|228.9|231.19|228.79|0
1648566780000|2022-03-29 15:13:00|231.19|228.79|231.19|228.79|231.64|229.24|231.19|228.79|0
1648566790000|2022-03-29 15:13:10|231.07|228.67|231.07|228.67|231.07|228.67|231.07|228.67|0
1648566800000|2022-03-29 15:13:20|230.96|228.56|230.44|228.04|230.96|228.56|230.44|228.04|0
1648566810000|2022-03-29 15:13:30|230.39|227.99|230.04|227.64|230.39|227.99|229.59|227.19|0
1648566820000|2022-03-29 15:13:40|230.5|228.1|230.39|227.99|230.73|228.33|230.39|227.99|0
1648566830000|2022-03-29 15:13:50|230.61|228.21|230.61|228.21|230.61|228.21|230.5|228.1|0
1648566840000|2022-03-29 15:14:00|230.84|228.44|230.61|228.21|230.84|228.44|230.5|228.1|0
1648566850000|2022-03-29 15:14:10|230.73|228.33|230.84|228.44|230.96|228.56|230.73|228.33|0
1648566860000|2022-03-29 15:14:20|230.96|228.56|231.41|229.01|231.41|229.01|230.96|228.56|0
1648566870000|2022-03-29 15:14:30|231.3|228.9|231.3|228.9|231.41|229.01|231.3|228.9|0
1648566880000|2022-03-29 15:14:40|231.19|228.79|230.84|228.44|231.3|228.9|230.84|228.44|0
1648566890000|2022-03-29 15:14:50|231.01|228.61|231.19|228.79|231.19|228.79|230.96|228.56|0
1648566900000|2022-03-29 15:15:00|231.3|228.9|231.76|229.36|231.76|229.36|231.3|228.9|0
1648566910000|2022-03-29 15:15:10|231.87|229.47|231.3|228.9|231.87|229.47|231.3|228.9|0
1648566920000|2022-03-29 15:15:20|230.96|228.56|230.96|228.56|231.19|228.79|230.96|228.56|0
1648566930000|2022-03-29 15:15:30|230.84|228.44|231.07|228.67|231.07|228.67|230.84|228.44|0
1648566940000|2022-03-29 15:15:40|230.73|228.33|230.27|227.87|230.73|228.33|230.16|227.76|0
1648566950000|2022-03-29 15:15:50|230.61|228.21|231.19|228.79|231.19|228.79|230.61|228.21|0
1648566960000|2022-03-29 15:16:00|231.3|228.9|231.19|228.79|231.3|228.9|231.19|228.79|0
1648566970000|2022-03-29 15:16:10|231.07|228.67|231.07|228.67|231.19|228.79|231.07|228.67|0
1648566980000|2022-03-29 15:16:20|231.19|228.79|231.41|229.01|231.41|229.01|231.07|228.67|0
1648566990000|2022-03-29 15:16:30|231.53|229.13|231.87|229.47|231.87|229.47|231.53|229.13|0
1648567000000|2022-03-29 15:16:40|231.64|229.24|231.53|229.13|231.64|229.24|231.53|229.13|0
1648567010000|2022-03-29 15:16:50|231.64|229.24|231.53|229.13|231.64|229.24|231.47|229.07|0
1648567020000|2022-03-29 15:17:00|231.76|229.36|231.93|229.53|231.99|229.59|231.76|229.36|0
1648567030000|2022-03-29 15:17:10|231.53|229.13|231.87|229.47|231.87|229.47|231.53|229.13|0
1648567040000|2022-03-29 15:17:20|231.99|229.59|231.87|229.47|231.99|229.59|231.87|229.47|0
1648567050000|2022-03-29 15:17:30|231.99|229.59|231.76|229.36|231.99|229.59|231.64|229.24|0
1648567060000|2022-03-29 15:17:40|231.99|229.59|231.87|229.47|231.99|229.59|231.76|229.36|0
1648567070000|2022-03-29 15:17:50|231.76|229.36|231.53|229.13|231.76|229.36|231.53|229.13|0
1648567080000|2022-03-29 15:18:00|231.41|229.01|231.07|228.67|231.41|229.01|230.96|228.56|0
1648567090000|2022-03-29 15:18:10|231.18|228.78|231.58|229.18|231.58|229.18|231.18|228.78|0
1648567100000|2022-03-29 15:18:20|231.76|229.36|231.64|229.24|231.76|229.36|231.53|229.13|0
1648567110000|2022-03-29 15:18:30|231.7|229.3|231.87|229.47|231.87|229.47|231.7|229.3|0
1648567120000|2022-03-29 15:18:40|231.64|229.24|231.64|229.24|231.64|229.24|231.64|229.24|0
1648567130000|2022-03-29 15:18:50|231.53|229.13|231.64|229.24|231.64|229.24|231.41|229.01|0
1648567140000|2022-03-29 15:19:00|231.58|229.18|231.53|229.13|231.58|229.18|231.3|228.9|0
1648567150000|2022-03-29 15:19:10|231.64|229.24|231.87|229.47|231.87|229.47|231.41|229.01|0
1648567160000|2022-03-29 15:19:20|231.99|229.59|231.7|229.3|231.99|229.59|231.64|229.24|0
1648567170000|2022-03-29 15:19:30|231.64|229.24|231.87|229.47|231.87|229.47|231.64|229.24|0
1648567180000|2022-03-29 15:19:40|231.76|229.36|232.04|229.64|232.04|229.64|231.76|229.36|0
1648567190000|2022-03-29 15:19:50|231.99|229.59|231.99|229.59|232.1|229.7|231.99|229.59|0
1648567200000|2022-03-29 15:20:00|231.87|229.47|232.1|229.7|232.1|229.7|231.87|229.47|0
1648567210000|2022-03-29 15:20:10|232.21|229.81|231.87|229.47|232.21|229.81|231.87|229.47|0
1648567220000|2022-03-29 15:20:20|231.93|229.53|232.21|229.81|232.21|229.81|231.93|229.53|0
1648567230000|2022-03-29 15:20:30|232.44|230.04|232.1|229.7|232.44|230.04|232.1|229.7|0
1648567240000|2022-03-29 15:20:40|232.21|229.81|232.1|229.7|232.21|229.81|232.1|229.7|0
1648567250000|2022-03-29 15:20:50|232.21|229.81|231.98|229.58|232.21|229.81|231.98|229.58|0
1648567260000|2022-03-29 15:21:00|231.87|229.47|231.76|229.36|231.87|229.47|231.64|229.24|0
1648567270000|2022-03-29 15:21:10|231.53|229.13|231.07|228.67|231.53|229.13|231.07|228.67|0
1648567280000|2022-03-29 15:21:20|230.61|228.21|230.04|227.64|230.73|228.33|230.04|227.64|0
1648567290000|2022-03-29 15:21:30|230.27|227.87|230.38|227.98|230.38|227.98|230.27|227.87|0
1648567300000|2022-03-29 15:21:40|230.27|227.87|230.21|227.81|230.27|227.87|230.04|227.64|0
1648567310000|2022-03-29 15:21:50|230.27|227.87|230.73|228.33|230.73|228.33|230.27|227.87|0
1648567320000|2022-03-29 15:22:00|230.61|228.21|230.5|228.1|230.73|228.33|230.5|228.1|0
1648567330000|2022-03-29 15:22:10|230.44|228.04|229.81|227.41|230.44|228.04|229.81|227.41|0
1648567340000|2022-03-29 15:22:20|229.93|227.53|228.9|226.5|229.93|227.53|228.9|226.5|0
1648567350000|2022-03-29 15:22:30|229.24|226.84|230.04|227.64|230.04|227.64|229.24|226.84|0
1648567360000|2022-03-29 15:22:40|230.15|227.75|230.5|228.1|230.5|228.1|230.15|227.75|0
1648567370000|2022-03-29 15:22:50|230.61|228.21|230.67|228.27|230.73|228.33|230.61|228.21|0
1648567380000|2022-03-29 15:23:00|230.5|228.1|230.38|227.98|230.73|228.33|230.38|227.98|0
1648567390000|2022-03-29 15:23:10|230.5|228.1|230.61|228.21|230.61|228.21|230.38|227.98|0
1648567400000|2022-03-29 15:23:20|230.5|228.1|230.44|228.04|230.5|228.1|230.38|227.98|0
1648567410000|2022-03-29 15:23:30|230.5|228.1|230.61|228.21|230.61|228.21|230.5|228.1|0
1648567420000|2022-03-29 15:23:40|230.5|228.1|229.93|227.53|230.5|228.1|229.81|227.41|0
1648567430000|2022-03-29 15:23:50|230.04|227.64|230.27|227.87|230.27|227.87|230.04|227.64|0
1648567440000|2022-03-29 15:24:00|230.5|228.1|229.7|227.3|230.5|228.1|229.7|227.3|0
1648567450000|2022-03-29 15:24:10|229.81|227.41|230.15|227.75|230.15|227.75|229.81|227.41|0
1648567460000|2022-03-29 15:24:20|230.04|227.64|230.27|227.87|230.27|227.87|230.04|227.64|0
1648567470000|2022-03-29 15:24:30|230.38|227.98|230.27|227.87|230.38|227.98|230.27|227.87|0
1648567480000|2022-03-29 15:24:40|230.15|227.75|230.72|228.32|230.72|228.32|230.15|227.75|0
1648567490000|2022-03-29 15:24:50|230.84|228.44|230.95|228.55|230.95|228.55|230.84|228.44|0
1648567500000|2022-03-29 15:25:00|231.07|228.67|231.07|228.67|231.18|228.78|231.07|228.67|0
1648567510000|2022-03-29 15:25:10|231.3|228.9|231.3|228.9|231.3|228.9|231.07|228.67|0
1648567520000|2022-03-29 15:25:20|231.41|229.01|231.75|229.35|231.87|229.47|231.41|229.01|0
1648567530000|2022-03-29 15:25:30|231.87|229.47|231.87|229.47|231.87|229.47|231.87|229.47|0
1648567540000|2022-03-29 15:25:40|232.1|229.7|232.21|229.81|232.21|229.81|232.1|229.7|0
1648567550000|2022-03-29 15:25:50|232.1|229.7|232.1|229.7|232.1|229.7|231.98|229.58|0
1648567560000|2022-03-29 15:26:00|231.98|229.58|231.75|229.35|231.98|229.58|231.75|229.35|0
1648567570000|2022-03-29 15:26:10|232.1|229.7|232.1|229.7|232.1|229.7|232.1|229.7|0
1648567580000|2022-03-29 15:26:20|232.21|229.81|232.79|230.39|232.79|230.39|232.21|229.81|0
1648567590000|2022-03-29 15:26:30|232.84|230.44|232.9|230.5|232.9|230.5|232.84|230.44|0
1648567600000|2022-03-29 15:26:40|233.02|230.62|233.13|230.73|233.13|230.73|233.02|230.62|0
1648567610000|2022-03-29 15:26:50|233.02|230.62|232.9|230.5|233.02|230.62|232.84|230.44|0
1648567620000|2022-03-29 15:27:00|233.02|230.62|233.13|230.73|233.13|230.73|233.02|230.62|0
1648567630000|2022-03-29 15:27:10|233.25|230.85|233.59|231.19|233.59|231.19|233.25|230.85|0
1648567640000|2022-03-29 15:27:20|233.71|231.31|234.51|232.11|234.51|232.11|233.71|231.31|0
1648567650000|2022-03-29 15:27:30|234.17|231.77|233.94|231.54|234.17|231.77|233.94|231.54|0
1648567660000|2022-03-29 15:27:40|234.05|231.65|233.82|231.42|234.05|231.65|233.82|231.42|0
1648567670000|2022-03-29 15:27:50|234.05|231.65|234.28|231.88|234.28|231.88|234.05|231.65|0
1648567680000|2022-03-29 15:28:00|233.94|231.54|233.71|231.31|233.94|231.54|233.71|231.31|0
1648567690000|2022-03-29 15:28:10|233.59|231.19|233.59|231.19|233.71|231.31|233.59|231.19|0
1648567700000|2022-03-29 15:28:20|233.48|231.08|233.48|231.08|233.48|231.08|233.25|230.85|0
1648567710000|2022-03-29 15:28:30|233.25|230.85|233.36|230.96|233.36|230.96|233.25|230.85|0
1648567720000|2022-03-29 15:28:40|233.25|230.85|233.36|230.96|233.36|230.96|233.13|230.73|0
1648567730000|2022-03-29 15:28:50|233.13|230.73|233.13|230.73|233.13|230.73|233.02|230.62|0
1648567740000|2022-03-29 15:29:00|233.02|230.62|233.02|230.62|233.02|230.62|233.02|230.62|0
1648567750000|2022-03-29 15:29:10|233.13|230.73|233.59|231.19|233.59|231.19|233.13|230.73|0
1648567760000|2022-03-29 15:29:20|233.36|230.96|233.13|230.73|233.48|231.08|233.13|230.73|0
1648567770000|2022-03-29 15:29:30|233.01|230.61|233.36|230.96|233.36|230.96|233.01|230.61|0
1648567780000|2022-03-29 15:29:40|233.47|231.07|233.36|230.96|233.47|231.07|233.36|230.96|0
1648567790000|2022-03-29 15:29:50|233.47|231.07|233.59|231.19|233.59|231.19|233.36|230.96|0
1648567800000|2022-03-29 15:30:00|233.47|231.07|233.24|230.84|233.47|231.07|233.24|230.84|0
1648567810000|2022-03-29 15:30:10|233.47|231.07|233.59|231.19|233.59|231.19|233.24|230.84|0
1648567820000|2022-03-29 15:30:20|233.47|231.07|233.47|231.07|233.59|231.19|233.47|231.07|0
1648567830000|2022-03-29 15:30:30|233.59|231.19|233.7|231.3|234.05|231.65|233.59|231.19|0
1648567840000|2022-03-29 15:30:40|233.47|231.07|233.94|231.54|233.94|231.54|233.47|231.07|0
1648567850000|2022-03-29 15:30:50|233.82|231.42|234.17|231.77|234.17|231.77|233.82|231.42|0
1648567860000|2022-03-29 15:31:00|234.28|231.88|234.4|232|234.4|232|234.28|231.88|0
1648567870000|2022-03-29 15:31:10|234.17|231.77|233.94|231.54|234.17|231.77|233.82|231.42|0
1648567880000|2022-03-29 15:31:20|234.28|231.88|234.34|231.94|234.4|232|234.28|231.88|0
1648567890000|2022-03-29 15:31:30|234.51|232.11|234.51|232.11|234.51|232.11|234.28|231.88|0
1648567900000|2022-03-29 15:31:40|234.4|232|234.4|232|234.4|232|234.4|232|0
1648567910000|2022-03-29 15:31:50|234.51|232.11|234.28|231.88|234.51|232.11|234.28|231.88|0
1648567920000|2022-03-29 15:32:00|234.22|231.82|234.63|232.23|234.63|232.23|234.17|231.77|0
1648567930000|2022-03-29 15:32:10|234.74|232.34|234.4|232|234.74|232.34|234.4|232|0
1648567940000|2022-03-29 15:32:20|234.28|231.88|234.28|231.88|234.28|231.88|234.17|231.77|0
1648567950000|2022-03-29 15:32:30|234.17|231.77|234.63|232.23|234.63|232.23|234.17|231.77|0
1648567960000|2022-03-29 15:32:40|234.74|232.34|234.86|232.46|234.86|232.46|234.74|232.34|0
1648567970000|2022-03-29 15:32:50|234.74|232.34|234.74|232.34|234.74|232.34|234.68|232.28|0
1648567980000|2022-03-29 15:33:00|234.51|232.11|234.4|232|234.51|232.11|234.4|232|0
1648567990000|2022-03-29 15:33:10|234.51|232.11|234.63|232.23|234.63|232.23|234.45|232.05|0
1648568000000|2022-03-29 15:33:20|234.97|232.57|234.86|232.46|234.97|232.57|234.74|232.34|0
1648568010000|2022-03-29 15:33:30|234.63|232.23|234.86|232.46|234.86|232.46|234.51|232.11|0
1648568020000|2022-03-29 15:33:40|234.63|232.23|234.51|232.11|234.63|232.23|234.51|232.11|0
1648568030000|2022-03-29 15:33:50|234.63|232.23|234.74|232.34|234.86|232.46|234.63|232.23|0
1648568040000|2022-03-29 15:34:00|234.63|232.23|234.51|232.11|234.74|232.34|234.51|232.11|0
1648568050000|2022-03-29 15:34:10|234.4|232|234.63|232.23|234.63|232.23|234.4|232|0
1648568060000|2022-03-29 15:34:20|234.74|232.34|234.63|232.23|234.74|232.34|234.51|232.11|0
1648568070000|2022-03-29 15:34:30|234.51|232.11|234.39|231.99|234.51|232.11|234.39|231.99|0
1648568080000|2022-03-29 15:34:40|234.28|231.88|234.05|231.65|234.28|231.88|234.05|231.65|0
1648568090000|2022-03-29 15:34:50|234.16|231.76|234.51|232.11|234.51|232.11|234.16|231.76|0
1648568100000|2022-03-29 15:35:00|234.39|231.99|234.51|232.11|234.51|232.11|234.39|231.99|0
1648568110000|2022-03-29 15:35:10|234.16|231.76|234.51|232.11|234.51|232.11|234.16|231.76|0
1648568120000|2022-03-29 15:35:20|234.39|231.99|234.28|231.88|234.39|231.99|234.28|231.88|0
1648568130000|2022-03-29 15:35:30|234.45|232.05|233.82|231.42|234.45|232.05|233.82|231.42|0
1648568140000|2022-03-29 15:35:40|234.05|231.65|234.16|231.76|234.28|231.88|234.05|231.65|0
1648568150000|2022-03-29 15:35:50|234.28|231.88|234.16|231.76|234.28|231.88|234.16|231.76|0
1648568160000|2022-03-29 15:36:00|234.05|231.65|233.82|231.42|234.16|231.76|233.82|231.42|0
1648568170000|2022-03-29 15:36:10|234.16|231.76|234.05|231.65|234.16|231.76|234.05|231.65|0
1648568180000|2022-03-29 15:36:20|234.16|231.76|234.1|231.7|234.16|231.76|233.93|231.53|0
1648568190000|2022-03-29 15:36:30|234.05|231.65|234.16|231.76|234.39|231.99|234.05|231.65|0
1648568200000|2022-03-29 15:36:40|234.05|231.65|233.82|231.42|234.05|231.65|233.82|231.42|0
1648568210000|2022-03-29 15:36:50|234.05|231.65|233.93|231.53|234.05|231.65|233.93|231.53|0
1648568220000|2022-03-29 15:37:00|234.05|231.65|233.82|231.42|234.05|231.65|233.82|231.42|0
1648568230000|2022-03-29 15:37:10|233.7|231.3|233.82|231.42|233.82|231.42|233.7|231.3|0
1648568240000|2022-03-29 15:37:20|233.93|231.53|233.47|231.07|233.93|231.53|233.47|231.07|0
1648568250000|2022-03-29 15:37:30|233.24|230.84|233.47|231.07|233.47|231.07|233.24|230.84|0
1648568260000|2022-03-29 15:37:40|233.36|230.96|233.59|231.19|233.59|231.19|233.36|230.96|0
1648568270000|2022-03-29 15:37:50|233.47|231.07|233.7|231.3|233.82|231.42|233.47|231.07|0
1648568280000|2022-03-29 15:38:00|233.93|231.53|233.82|231.42|233.93|231.53|233.82|231.42|0
1648568290000|2022-03-29 15:38:10|233.93|231.53|234.05|231.65|234.05|231.65|233.93|231.53|0
1648568300000|2022-03-29 15:38:20|233.82|231.42|233.93|231.53|233.93|231.53|233.7|231.3|0
1648568310000|2022-03-29 15:38:30|233.99|231.59|233.93|231.53|233.99|231.59|233.93|231.53|0
1648568320000|2022-03-29 15:38:40|233.82|231.42|233.47|231.07|233.82|231.42|233.47|231.07|0
1648568330000|2022-03-29 15:38:50|233.59|231.19|233.47|231.07|233.59|231.19|233.47|231.07|0
1648568340000|2022-03-29 15:39:00|233.59|231.19|233.59|231.19|233.7|231.3|233.59|231.19|0
1648568350000|2022-03-29 15:39:10|233.7|231.3|233.7|231.3|233.7|231.3|233.7|231.3|0
1648568360000|2022-03-29 15:39:20|233.82|231.42|233.7|231.3|233.82|231.42|233.7|231.3|0
1648568370000|2022-03-29 15:39:30|233.59|231.19|233.7|231.3|233.7|231.3|233.47|231.07|0
1648568380000|2022-03-29 15:39:40|233.76|231.36|233.82|231.42|233.82|231.42|233.76|231.36|0
1648568390000|2022-03-29 15:39:50|233.7|231.3|233.7|231.3|233.82|231.42|233.7|231.3|0
1648568400000|2022-03-29 15:40:00|233.53|231.13|233.7|231.3|233.7|231.3|233.53|231.13|0
1648568410000|2022-03-29 15:40:10|233.82|231.42|233.76|231.36|233.82|231.42|233.59|231.19|0
1648568420000|2022-03-29 15:40:20|233.87|231.47|233.47|231.07|233.87|231.47|233.47|231.07|0
1648568430000|2022-03-29 15:40:30|233.59|231.19|233.47|231.07|233.7|231.3|233.47|231.07|0
1648568440000|2022-03-29 15:40:40|233.36|230.96|233.36|230.96|233.47|231.07|233.36|230.96|0
1648568450000|2022-03-29 15:40:50|233.24|230.84|233.24|230.84|233.36|230.96|233.24|230.84|0
1648568460000|2022-03-29 15:41:00|233.01|230.61|233.7|231.3|233.7|231.3|233.01|230.61|0
1648568470000|2022-03-29 15:41:10|233.59|231.19|233.01|230.61|233.7|231.3|233.01|230.61|0
1648568480000|2022-03-29 15:41:20|232.9|230.5|233.13|230.73|233.13|230.73|232.9|230.5|0
1648568490000|2022-03-29 15:41:30|233.24|230.84|233.36|230.96|233.36|230.96|233.13|230.73|0
1648568500000|2022-03-29 15:41:40|233.13|230.73|232.67|230.27|233.13|230.73|232.67|230.27|0
1648568510000|2022-03-29 15:41:50|232.78|230.38|233.01|230.61|233.01|230.61|232.78|230.38|0
1648568520000|2022-03-29 15:42:00|233.13|230.73|233.13|230.73|233.24|230.84|233.13|230.73|0
1648568530000|2022-03-29 15:42:10|233.24|230.84|233.36|230.96|233.36|230.96|233.24|230.84|0
1648568540000|2022-03-29 15:42:20|233.47|231.07|233.47|231.07|233.47|231.07|233.3|230.9|0
1648568550000|2022-03-29 15:42:30|233.35|230.95|233.24|230.84|233.35|230.95|233.24|230.84|0
1648568560000|2022-03-29 15:42:40|233.35|230.95|233.35|230.95|233.35|230.95|233.12|230.72|0
1648568570000|2022-03-29 15:42:50|233.47|231.07|233.47|231.07|233.47|231.07|233.47|231.07|0
1648568580000|2022-03-29 15:43:00|233.59|231.19|233.7|231.3|233.7|231.3|233.58|231.18|0
1648568590000|2022-03-29 15:43:10|233.76|231.36|233.82|231.42|233.93|231.53|233.76|231.36|0
1648568600000|2022-03-29 15:43:20|233.93|231.53|233.93|231.53|233.99|231.59|233.93|231.53|0
1648568610000|2022-03-29 15:43:30|233.87|231.47|233.93|231.53|233.93|231.53|233.82|231.42|0
1648568620000|2022-03-29 15:43:40|234.05|231.65|234.05|231.65|234.05|231.65|234.05|231.65|0
1648568630000|2022-03-29 15:43:50|233.93|231.53|233.93|231.53|234.05|231.65|233.93|231.53|0
1648568640000|2022-03-29 15:44:00|234.05|231.65|233.93|231.53|234.05|231.65|233.93|231.53|0
1648568650000|2022-03-29 15:44:10|234.05|231.65|233.93|231.53|234.05|231.65|233.93|231.53|0
1648568660000|2022-03-29 15:44:20|233.81|231.41|233.93|231.53|234.05|231.65|233.81|231.41|0
1648568670000|2022-03-29 15:44:30|234.05|231.65|234.51|232.11|234.62|232.22|234.05|231.65|0
1648568680000|2022-03-29 15:44:40|234.39|231.99|234.28|231.88|234.39|231.99|234.16|231.76|0
1648568690000|2022-03-29 15:44:50|234.51|232.11|234.28|231.88|234.51|232.11|234.28|231.88|0
1648568700000|2022-03-29 15:45:00|234.39|231.99|234.62|232.22|234.62|232.22|234.39|231.99|0
1648568710000|2022-03-29 15:45:10|234.74|232.34|234.51|232.11|234.74|232.34|234.51|232.11|0
1648568720000|2022-03-29 15:45:20|234.39|231.99|234.28|231.88|234.39|231.99|234.28|231.88|0
1648568730000|2022-03-29 15:45:30|234.39|231.99|234.74|232.34|234.74|232.34|234.39|231.99|0
1648568740000|2022-03-29 15:45:40|234.62|232.22|234.28|231.88|234.62|232.22|234.28|231.88|0
1648568750000|2022-03-29 15:45:50|234.22|231.82|234.28|231.88|234.28|231.88|234.22|231.82|0
1648568760000|2022-03-29 15:46:00|234.39|231.99|234.56|232.16|234.62|232.22|234.39|231.99|0
1648568770000|2022-03-29 15:46:10|234.62|232.22|234.39|231.99|234.62|232.22|234.39|231.99|0
1648568780000|2022-03-29 15:46:20|234.51|232.11|234.28|231.88|234.51|232.11|234.28|231.88|0
1648568790000|2022-03-29 15:46:30|234.22|231.82|234.16|231.76|234.22|231.82|234.16|231.76|0
1648568800000|2022-03-29 15:46:40|234.27|231.87|234.39|231.99|234.39|231.99|234.27|231.87|0
1648568810000|2022-03-29 15:46:50|234.27|231.87|234.27|231.87|234.27|231.87|234.16|231.76|0
1648568820000|2022-03-29 15:47:00|234.51|232.11|234.51|232.11|234.51|232.11|234.39|231.99|0
1648568830000|2022-03-29 15:47:10|234.39|231.99|234.33|231.93|234.39|231.99|234.33|231.93|0
1648568840000|2022-03-29 15:47:20|234.16|231.76|234.27|231.87|234.27|231.87|234.16|231.76|0
1648568850000|2022-03-29 15:47:30|234.62|232.22|234.51|232.11|234.62|232.22|234.39|231.99|0
1648568860000|2022-03-29 15:47:40|234.62|232.22|234.51|232.11|234.62|232.22|234.39|231.99|0
1648568870000|2022-03-29 15:47:50|234.39|231.99|234.27|231.87|234.39|231.99|234.27|231.87|0
1648568880000|2022-03-29 15:48:00|234.51|232.11|234.62|232.22|234.62|232.22|234.51|232.11|0
1648568890000|2022-03-29 15:48:10|234.74|232.34|234.74|232.34|234.74|232.34|234.62|232.22|0
1648568900000|2022-03-29 15:48:20|234.85|232.45|234.85|232.45|234.85|232.45|234.85|232.45|0
1648568910000|2022-03-29 15:48:30|234.97|232.57|235.08|232.68|235.08|232.68|234.97|232.57|0
1648568920000|2022-03-29 15:48:40|235.43|233.03|235.43|233.03|235.54|233.14|235.43|233.03|0
1648568930000|2022-03-29 15:48:50|235.2|232.8|235.37|232.97|235.43|233.03|235.2|232.8|0
1648568940000|2022-03-29 15:49:00|235.43|233.03|235.43|233.03|235.54|233.14|235.31|232.91|0
1648568950000|2022-03-29 15:49:10|235.54|233.14|235.54|233.14|235.66|233.26|235.43|233.03|0
1648568960000|2022-03-29 15:49:20|235.43|233.03|235.66|233.26|235.66|233.26|235.43|233.03|0
1648568970000|2022-03-29 15:49:30|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1648568980000|2022-03-29 15:49:40|235.66|233.26|235.78|233.38|235.89|233.49|235.66|233.26|0
1648568990000|2022-03-29 15:49:50|235.89|233.49|236.36|233.96|236.36|233.96|235.89|233.49|0
1648569000000|2022-03-29 15:50:00|236.24|233.84|235.78|233.38|236.24|233.84|235.78|233.38|0
1648569010000|2022-03-29 15:50:10|235.66|233.26|235.66|233.26|235.78|233.38|235.66|233.26|0
1648569020000|2022-03-29 15:50:20|235.54|233.14|235.66|233.26|235.66|233.26|235.54|233.14|0
1648569030000|2022-03-29 15:50:30|235.78|233.38|235.66|233.26|235.78|233.38|235.66|233.26|0
1648569040000|2022-03-29 15:50:40|235.78|233.38|236.01|233.61|236.01|233.61|235.78|233.38|0
1648569050000|2022-03-29 15:50:50|235.89|233.49|235.89|233.49|235.89|233.49|235.89|233.49|0
1648569060000|2022-03-29 15:51:00|236.01|233.61|235.89|233.49|236.12|233.72|235.78|233.38|0
1648569070000|2022-03-29 15:51:10|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1648569080000|2022-03-29 15:51:20|235.89|233.49|236.01|233.61|236.01|233.61|235.89|233.49|0
1648569090000|2022-03-29 15:51:30|235.95|233.55|235.89|233.49|235.95|233.55|235.89|233.49|0
1648569100000|2022-03-29 15:51:40|235.78|233.38|235.78|233.38|235.78|233.38|235.66|233.26|0
1648569110000|2022-03-29 15:51:50|235.72|233.32|235.66|233.26|235.78|233.38|235.66|233.26|0
1648569120000|2022-03-29 15:52:00|235.08|232.68|234.85|232.45|235.2|232.8|234.85|232.45|0
1648569130000|2022-03-29 15:52:10|234.73|232.33|234.85|232.45|234.97|232.57|234.73|232.33|0
1648569140000|2022-03-29 15:52:20|234.73|232.33|234.73|232.33|234.73|232.33|234.62|232.22|0
1648569150000|2022-03-29 15:52:30|234.85|232.45|234.85|232.45|234.85|232.45|234.73|232.33|0
1648569160000|2022-03-29 15:52:40|234.73|232.33|234.73|232.33|234.73|232.33|234.73|232.33|0
1648569170000|2022-03-29 15:52:50|234.62|232.22|234.73|232.33|234.73|232.33|234.62|232.22|0
1648569180000|2022-03-29 15:53:00|234.62|232.22|235.08|232.68|235.08|232.68|234.62|232.22|0
1648569190000|2022-03-29 15:53:10|235.2|232.8|235.31|232.91|235.31|232.91|235.2|232.8|0
1648569200000|2022-03-29 15:53:20|235.2|232.8|235.31|232.91|235.31|232.91|235.08|232.68|0
1648569210000|2022-03-29 15:53:30|235.2|232.8|235.31|232.91|235.31|232.91|235.2|232.8|0
1648569220000|2022-03-29 15:53:40|235.43|233.03|235.54|233.14|235.54|233.14|235.43|233.03|0
1648569230000|2022-03-29 15:53:50|235.43|233.03|235.31|232.91|235.43|233.03|235.31|232.91|0
1648569240000|2022-03-29 15:54:00|235.43|233.03|235.43|233.03|235.43|233.03|235.31|232.91|0
1648569250000|2022-03-29 15:54:10|235.37|232.97|235.43|233.03|235.54|233.14|235.37|232.97|0
1648569260000|2022-03-29 15:54:20|235.31|232.91|235.37|232.97|235.43|233.03|235.31|232.91|0
1648569270000|2022-03-29 15:54:30|235.31|232.91|235.2|232.8|235.43|233.03|235.2|232.8|0
1648569280000|2022-03-29 15:54:40|235.31|232.91|235.2|232.8|235.31|232.91|235.2|232.8|0
1648569290000|2022-03-29 15:54:50|235.43|233.03|235.54|233.14|235.54|233.14|235.43|233.03|0
1648569300000|2022-03-29 15:55:00|235.43|233.03|235.31|232.91|235.43|233.03|235.31|232.91|0
1648569310000|2022-03-29 15:55:10|235.43|233.03|235.2|232.8|235.43|233.03|235.2|232.8|0
1648569320000|2022-03-29 15:55:20|235.08|232.68|234.96|232.56|235.2|232.8|234.96|232.56|0
1648569330000|2022-03-29 15:55:30|235.08|232.68|235.08|232.68|235.2|232.8|235.08|232.68|0
1648569340000|2022-03-29 15:55:40|235.2|232.8|235.02|232.62|235.2|232.8|235.02|232.62|0
1648569350000|2022-03-29 15:55:50|235.08|232.68|234.85|232.45|235.08|232.68|234.85|232.45|0
1648569360000|2022-03-29 15:56:00|234.73|232.33|234.62|232.22|234.73|232.33|234.62|232.22|0
1648569370000|2022-03-29 15:56:10|234.39|231.99|234.39|231.99|234.5|232.1|234.39|231.99|0
1648569380000|2022-03-29 15:56:20|234.5|232.1|234.39|231.99|234.5|232.1|234.39|231.99|0
1648569390000|2022-03-29 15:56:30|234.5|232.1|234.39|231.99|234.5|232.1|234.39|231.99|0
1648569410000|2022-03-29 15:56:50|234.5|232.1|234.5|232.1|234.5|232.1|234.5|232.1|0
1648569420000|2022-03-29 15:57:00|234.62|232.22|234.39|231.99|234.62|232.22|234.39|231.99|0
1648569430000|2022-03-29 15:57:10|234.5|232.1|234.5|232.1|234.5|232.1|234.5|232.1|0
1648569440000|2022-03-29 15:57:20|234.39|231.99|234.27|231.87|234.5|232.1|234.27|231.87|0
1648569460000|2022-03-29 15:57:40|234.16|231.76|234.27|231.87|234.27|231.87|234.16|231.76|0
1648569470000|2022-03-29 15:57:50|234.39|231.99|234.39|231.99|234.39|231.99|234.16|231.76|0
1648569480000|2022-03-29 15:58:00|234.27|231.87|234.39|231.99|234.5|232.1|234.16|231.76|0
1648569490000|2022-03-29 15:58:10|234.5|232.1|234.5|232.1|234.5|232.1|234.39|231.99|0
1648569500000|2022-03-29 15:58:20|234.39|231.99|234.27|231.87|234.39|231.99|234.27|231.87|0
1648569510000|2022-03-29 15:58:30|234.16|231.76|233.69|231.29|234.16|231.76|233.69|231.29|0
1648569520000|2022-03-29 15:58:40|233.58|231.18|233.81|231.41|233.81|231.41|233.58|231.18|0
1648569530000|2022-03-29 15:58:50|233.69|231.29|233.69|231.29|233.69|231.29|233.69|231.29|0
1648569540000|2022-03-29 15:59:00|233.58|231.18|233.35|230.95|233.58|231.18|233.35|230.95|0
1648569550000|2022-03-29 15:59:10|233.46|231.06|233.46|231.06|233.58|231.18|233.46|231.06|0
1648569560000|2022-03-29 15:59:20|233.4|231|233.69|231.29|233.69|231.29|233.4|231|0
1648569570000|2022-03-29 15:59:30|233.58|231.18|233.46|231.06|233.58|231.18|233.46|231.06|0
1648569580000|2022-03-29 15:59:40|233.58|231.18|233.52|231.12|233.58|231.18|233.4|231|0
1648569590000|2022-03-29 15:59:50|233.46|231.06|234.04|231.64|234.04|231.64|233.46|231.06|0
1648569600000|2022-03-29 16:00:00|234.39|231.99|234.39|231.99|234.39|231.99|234.15|231.75|0
1648569610000|2022-03-29 16:00:10|234.27|231.87|233.98|231.58|234.27|231.87|233.98|231.58|0
1648569620000|2022-03-29 16:00:20|233.81|231.41|233.58|231.18|233.81|231.41|233.46|231.06|0
1648569630000|2022-03-29 16:00:30|233.69|231.29|233.92|231.52|233.92|231.52|233.69|231.29|0
1648569640000|2022-03-29 16:00:40|233.81|231.41|233.81|231.41|233.92|231.52|233.81|231.41|0
1648569650000|2022-03-29 16:00:50|233.92|231.52|233.92|231.52|234.04|231.64|233.92|231.52|0
1648569660000|2022-03-29 16:01:00|233.69|231.29|233.92|231.52|233.92|231.52|233.63|231.23|0
1648569670000|2022-03-29 16:01:10|233.81|231.41|233.58|231.18|233.81|231.41|233.58|231.18|0
1648569680000|2022-03-29 16:01:20|233.46|231.06|233.46|231.06|233.46|231.06|233.35|230.95|0
1648569690000|2022-03-29 16:01:30|233.23|230.83|232.77|230.37|233.35|230.95|232.77|230.37|0
1648569700000|2022-03-29 16:01:40|232.48|230.08|232.77|230.37|232.77|230.37|232.48|230.08|0
1648569710000|2022-03-29 16:01:50|232.66|230.26|232.43|230.03|232.66|230.26|232.43|230.03|0
1648569720000|2022-03-29 16:02:00|233.23|230.83|232.89|230.49|233.23|230.83|232.89|230.49|0
1648569730000|2022-03-29 16:02:10|232.2|229.8|231.4|229|232.2|229.8|231.4|229|0
1648569740000|2022-03-29 16:02:20|231.17|228.77|231.74|229.34|231.74|229.34|231.17|228.77|0
1648569750000|2022-03-29 16:02:30|231.85|229.45|231.97|229.57|231.97|229.57|231.85|229.45|0
1648569760000|2022-03-29 16:02:40|232.02|229.62|232.08|229.68|232.08|229.68|231.97|229.57|0
1648569770000|2022-03-29 16:02:50|232.2|229.8|231.97|229.57|232.2|229.8|231.97|229.57|0
1648569780000|2022-03-29 16:03:00|231.85|229.45|232.31|229.91|232.31|229.91|231.85|229.45|0
1648569790000|2022-03-29 16:03:10|232.43|230.03|232.77|230.37|232.77|230.37|232.43|230.03|0
1648569800000|2022-03-29 16:03:20|232.66|230.26|232.77|230.37|232.77|230.37|232.66|230.26|0
1648569810000|2022-03-29 16:03:30|232.54|230.14|232.66|230.26|232.77|230.37|232.54|230.14|0
1648569820000|2022-03-29 16:03:40|232.77|230.37|232.77|230.37|232.77|230.37|232.66|230.26|0
1648569830000|2022-03-29 16:03:50|232.89|230.49|232.66|230.26|232.89|230.49|232.66|230.26|0
1648569840000|2022-03-29 16:04:00|232.77|230.37|232.66|230.26|232.77|230.37|232.66|230.26|0
1648569850000|2022-03-29 16:04:10|232.77|230.37|227.77|225.37|232.77|230.37|227.77|225.37|0
1648569860000|2022-03-29 16:04:20|227.89|225.49|228|225.6|228|225.6|227.89|225.49|0
1648569870000|2022-03-29 16:04:30|227.89|225.49|228|225.6|228|225.6|227.89|225.49|0
1648569880000|2022-03-29 16:04:40|227.89|225.49|227.89|225.49|227.89|225.49|227.77|225.37|0
1648569890000|2022-03-29 16:04:50|227.94|225.54|227.89|225.49|228|225.6|227.89|225.49|0
1648569900000|2022-03-29 16:05:00|228|225.6|228.11|225.71|228.11|225.71|227.89|225.49|0
1648569910000|2022-03-29 16:05:10|228|225.6|228|225.6|228.06|225.66|228|225.6|0
1648569920000|2022-03-29 16:05:20|228.06|225.66|228|225.6|228.06|225.66|228|225.6|0
1648569930000|2022-03-29 16:05:30|227.89|225.49|229.07|226.67|229.07|226.67|227.89|225.49|0
1648569940000|2022-03-29 16:05:40|229.01|226.61|229.07|226.67|229.07|226.67|228.89|226.49|0
1648569950000|2022-03-29 16:05:50|229.18|226.78|229.07|226.67|229.18|226.78|229.07|226.67|0
1648569960000|2022-03-29 16:06:00|228.95|226.55|228.72|226.32|228.95|226.55|228.72|226.32|0
1648569970000|2022-03-29 16:06:10|228.49|226.09|228.38|225.98|228.49|226.09|228.38|225.98|0
1648569980000|2022-03-29 16:06:20|228.49|226.09|228.15|225.75|228.49|226.09|228.15|225.75|0
1648569990000|2022-03-29 16:06:30|228.38|225.98|227.92|225.52|228.38|225.98|227.92|225.52|0
1648570000000|2022-03-29 16:06:40|228.04|225.64|227.35|224.95|228.04|225.64|227.35|224.95|0
1648570010000|2022-03-29 16:06:50|227.47|225.07|227.35|224.95|227.47|225.07|227.35|224.95|0
1648570020000|2022-03-29 16:07:00|227.12|224.72|227.35|224.95|227.35|224.95|227.12|224.72|0
1648570030000|2022-03-29 16:07:10|227.47|225.07|227.58|225.18|227.58|225.18|227.47|225.07|0
1648570040000|2022-03-29 16:07:20|227.81|225.41|227.52|225.12|227.92|225.52|227.52|225.12|0
1648570050000|2022-03-29 16:07:30|227.58|225.18|227.58|225.18|227.69|225.29|227.58|225.18|0
1648570060000|2022-03-29 16:07:40|227.69|225.29|227.63|225.23|227.69|225.29|227.58|225.18|0
1648570070000|2022-03-29 16:07:50|227.69|225.29|227.69|225.29|227.81|225.41|227.69|225.29|0
1648570080000|2022-03-29 16:08:00|227.81|225.41|227.86|225.46|228.04|225.64|227.81|225.41|0
1648570090000|2022-03-29 16:08:10|227.92|225.52|228.38|225.98|228.38|225.98|227.92|225.52|0
1648570100000|2022-03-29 16:08:20|228.15|225.75|228.15|225.75|228.15|225.75|228.15|225.75|0
1648570110000|2022-03-29 16:08:30|228.27|225.87|228.27|225.87|228.27|225.87|228.15|225.75|0
1648570120000|2022-03-29 16:08:40|228.38|225.98|228.04|225.64|228.38|225.98|228.04|225.64|0
1648570130000|2022-03-29 16:08:50|227.92|225.52|227.92|225.52|227.92|225.52|227.92|225.52|0
1648570140000|2022-03-29 16:09:00|228.04|225.64|228.15|225.75|228.15|225.75|228.04|225.64|0
1648570150000|2022-03-29 16:09:10|227.81|225.41|227.92|225.52|227.92|225.52|227.81|225.41|0
1648570160000|2022-03-29 16:09:20|227.81|225.41|227.69|225.29|227.81|225.41|227.69|225.29|0
1648570170000|2022-03-29 16:09:30|227.63|225.23|227.47|225.07|227.63|225.23|227.47|225.07|0
1648570180000|2022-03-29 16:09:40|227.35|224.95|227.35|224.95|227.35|224.95|227.35|224.95|0
1648570190000|2022-03-29 16:09:50|227.24|224.84|227.35|224.95|227.35|224.95|227.24|224.84|0
1648570200000|2022-03-29 16:10:00|227.46|225.06|227.81|225.41|227.92|225.52|227.35|224.95|0
1648570210000|2022-03-29 16:10:10|227.46|225.06|227.24|224.84|227.46|225.06|227.24|224.84|0
1648570220000|2022-03-29 16:10:20|227.35|224.95|227.01|224.61|227.35|224.95|227.01|224.61|0
1648570240000|2022-03-29 16:10:40|226.89|224.49|226.78|224.38|226.89|224.49|226.78|224.38|0
1648570250000|2022-03-29 16:10:50|226.89|224.49|226.78|224.38|226.89|224.49|226.78|224.38|0
1648570260000|2022-03-29 16:11:00|226.67|224.27|226.67|224.27|226.67|224.27|226.67|224.27|0
1648570270000|2022-03-29 16:11:10|226.89|224.49|226.67|224.27|226.89|224.49|226.67|224.27|0
1648570280000|2022-03-29 16:11:20|226.78|224.38|226.78|224.38|226.89|224.49|226.78|224.38|0
1648570290000|2022-03-29 16:11:30|226.89|224.49|226.89|224.49|227.01|224.61|226.78|224.38|0
1648570300000|2022-03-29 16:11:40|226.67|224.27|227.12|224.72|227.12|224.72|226.67|224.27|0
1648570310000|2022-03-29 16:11:50|227.24|224.84|227.12|224.72|227.35|224.95|227.12|224.72|0
1648570320000|2022-03-29 16:12:00|227.01|224.61|227.06|224.66|227.06|224.66|227.01|224.61|0
1648570330000|2022-03-29 16:12:10|227.01|224.61|227.35|224.95|227.35|224.95|227.01|224.61|0
1648570340000|2022-03-29 16:12:20|227.46|225.06|227.46|225.06|227.58|225.18|227.46|225.06|0
1648570350000|2022-03-29 16:12:30|227.58|225.18|227.35|224.95|227.58|225.18|227.35|224.95|0
1648570360000|2022-03-29 16:12:40|227.24|224.84|227.46|225.06|227.46|225.06|227.24|224.84|0
1648570380000|2022-03-29 16:13:00|227.58|225.18|227.01|224.61|227.58|225.18|227.01|224.61|0
1648570390000|2022-03-29 16:13:10|227.06|224.66|227.12|224.72|227.12|224.72|227.01|224.61|0
1648570400000|2022-03-29 16:13:20|227.01|224.61|227.4|225|227.46|225.06|227.01|224.61|0
1648570410000|2022-03-29 16:13:30|227.35|224.95|227.35|224.95|227.46|225.06|227.35|224.95|0
1648570420000|2022-03-29 16:13:40|227.24|224.84|227.46|225.06|227.46|225.06|227.24|224.84|0
1648570430000|2022-03-29 16:13:50|227.52|225.12|227.52|225.12|227.52|225.12|227.52|225.12|0
1648570440000|2022-03-29 16:14:00|227.46|225.06|227.46|225.06|227.46|225.06|227.35|224.95|0
1648570450000|2022-03-29 16:14:10|227.58|225.18|227.69|225.29|227.69|225.29|227.58|225.18|0
1648570460000|2022-03-29 16:14:20|227.58|225.18|227.58|225.18|227.58|225.18|227.46|225.06|0
1648570470000|2022-03-29 16:14:30|227.63|225.23|227.58|225.18|227.63|225.23|227.58|225.18|0
1648570480000|2022-03-29 16:14:40|227.46|225.06|227.46|225.06|227.46|225.06|227.46|225.06|0
1648570490000|2022-03-29 16:14:50|227.4|225|227.46|225.06|227.46|225.06|227.35|224.95|0
1648570500000|2022-03-29 16:15:00|227.12|224.72|227.35|224.95|227.35|224.95|227.12|224.72|0
1648570510000|2022-03-29 16:15:10|227.23|224.83|227.35|224.95|227.46|225.06|227.23|224.83|0
1648570520000|2022-03-29 16:15:20|227.46|225.06|227.58|225.18|227.58|225.18|227.46|225.06|0
1648570530000|2022-03-29 16:15:30|227.46|225.06|227.69|225.29|227.69|225.29|227.46|225.06|0
1648570540000|2022-03-29 16:15:40|227.81|225.41|227.69|225.29|227.81|225.41|227.69|225.29|0
1648570550000|2022-03-29 16:15:50|227.58|225.18|227.69|225.29|227.69|225.29|227.58|225.18|0
1648570560000|2022-03-29 16:16:00|227.58|225.18|227.58|225.18|227.58|225.18|227.58|225.18|0
1648570570000|2022-03-29 16:16:10|227.46|225.06|227.52|225.12|227.58|225.18|227.35|224.95|0
1648570580000|2022-03-29 16:16:20|227.58|225.18|227.46|225.06|227.63|225.23|227.46|225.06|0
1648570590000|2022-03-29 16:16:30|227.58|225.18|227.46|225.06|227.58|225.18|227.46|225.06|0
1648570600000|2022-03-29 16:16:40|227.58|225.18|227.35|224.95|227.58|225.18|227.35|224.95|0
1648570610000|2022-03-29 16:16:50|227.46|225.06|227.35|224.95|227.46|225.06|227.23|224.83|0
1648570620000|2022-03-29 16:17:00|227.23|224.83|227.23|224.83|227.23|224.83|227.23|224.83|0
1648570630000|2022-03-29 16:17:10|227.29|224.89|227.01|224.61|227.29|224.89|227.01|224.61|0
1648570640000|2022-03-29 16:17:20|226.89|224.49|227.35|224.95|227.35|224.95|226.89|224.49|0
1648570650000|2022-03-29 16:17:30|227.46|225.06|227.69|225.29|227.69|225.29|227.46|225.06|0
1648570660000|2022-03-29 16:17:40|227.58|225.18|227.12|224.72|227.69|225.29|227.12|224.72|0
1648570670000|2022-03-29 16:17:50|227.23|224.83|227.23|224.83|227.23|224.83|227.23|224.83|0
1648570680000|2022-03-29 16:18:00|227.46|225.06|227.46|225.06|227.58|225.18|227.46|225.06|0
1648570690000|2022-03-29 16:18:10|227.8|225.4|227.8|225.4|227.92|225.52|227.8|225.4|0
1648570700000|2022-03-29 16:18:20|227.69|225.29|227.58|225.18|227.69|225.29|227.58|225.18|0
1648570710000|2022-03-29 16:18:30|227.46|225.06|227.35|224.95|227.46|225.06|227.35|224.95|0
1648570720000|2022-03-29 16:18:40|227.17|224.77|226.44|224.04|227.17|224.77|226.44|224.04|0
1648570730000|2022-03-29 16:18:50|226.55|224.15|226.55|224.15|226.55|224.15|226.55|224.15|0
1648570740000|2022-03-29 16:19:00|226.66|224.26|226.89|224.49|226.89|224.49|226.66|224.26|0
1648570750000|2022-03-29 16:19:10|227.12|224.72|227.35|224.95|227.35|224.95|227.12|224.72|0
1648570760000|2022-03-29 16:19:20|227.46|225.06|227.35|224.95|227.46|225.06|227.29|224.89|0
1648570770000|2022-03-29 16:19:30|227.58|225.18|227.52|225.12|227.58|225.18|227.46|225.06|0
1648570780000|2022-03-29 16:19:40|227.58|225.18|227.69|225.29|227.69|225.29|227.58|225.18|0
1648570790000|2022-03-29 16:19:50|227.74|225.34|227.92|225.52|227.92|225.52|227.74|225.34|0
1648570800000|2022-03-29 16:20:00|227.8|225.4|227.69|225.29|227.92|225.52|227.69|225.29|0
1648570810000|2022-03-29 16:20:10|227.8|225.4|227.23|224.83|227.8|225.4|227.23|224.83|0
1648570820000|2022-03-29 16:20:20|227.12|224.72|227|224.6|227.12|224.72|227|224.6|0
1648570830000|2022-03-29 16:20:30|227.12|224.72|227.46|225.06|227.46|225.06|227.12|224.72|0
1648570840000|2022-03-29 16:20:40|227.58|225.18|227.58|225.18|227.69|225.29|227.58|225.18|0
1648570850000|2022-03-29 16:20:50|227.8|225.4|227.57|225.17|227.8|225.4|227.57|225.17|0
1648570860000|2022-03-29 16:21:00|227.35|224.95|227.35|224.95|227.35|224.95|227.23|224.83|0
1648570870000|2022-03-29 16:21:10|227.12|224.72|227.12|224.72|227.12|224.72|227|224.6|0
1648570880000|2022-03-29 16:21:20|227|224.6|226.66|224.26|227|224.6|226.66|224.26|0
1648570890000|2022-03-29 16:21:30|226.55|224.15|226.66|224.26|226.66|224.26|226.55|224.15|0
1648570900000|2022-03-29 16:21:40|226.55|224.15|226.09|223.69|226.55|224.15|226.09|223.69|0
1648570910000|2022-03-29 16:21:50|225.98|223.58|226.32|223.92|226.32|223.92|225.98|223.58|0
1648570920000|2022-03-29 16:22:00|225.98|223.58|225.98|223.58|225.98|223.58|225.75|223.35|0
1648570930000|2022-03-29 16:22:10|226.09|223.69|226.89|224.49|226.89|224.49|226.09|223.69|0
1648570940000|2022-03-29 16:22:20|226.78|224.38|226.89|224.49|226.89|224.49|226.78|224.38|0
1648570950000|2022-03-29 16:22:30|227|224.6|227.23|224.83|227.23|224.83|227|224.6|0
1648570960000|2022-03-29 16:22:40|227.29|224.89|227.29|224.89|227.29|224.89|227.29|224.89|0
1648570970000|2022-03-29 16:22:50|227.23|224.83|227.12|224.72|227.35|224.95|226.89|224.49|0
1648570980000|2022-03-29 16:23:00|227|224.6|227.12|224.72|227.23|224.83|227|224.6|0
1648570990000|2022-03-29 16:23:10|227|224.6|227.23|224.83|227.23|224.83|227|224.6|0
1648571000000|2022-03-29 16:23:20|227.35|224.95|226.66|224.26|227.35|224.95|226.66|224.26|0
1648571010000|2022-03-29 16:23:30|227|224.6|226.89|224.49|227|224.6|226.78|224.38|0
1648571020000|2022-03-29 16:23:40|226.66|224.26|226.89|224.49|226.89|224.49|226.66|224.26|0
1648571030000|2022-03-29 16:23:50|226.83|224.43|226.66|224.26|226.89|224.49|226.66|224.26|0
1648571040000|2022-03-29 16:24:00|226.78|224.38|226.55|224.15|226.78|224.38|226.55|224.15|0
1648571050000|2022-03-29 16:24:10|226.66|224.26|226.32|223.92|226.66|224.26|226.32|223.92|0
1648571060000|2022-03-29 16:24:20|226.43|224.03|225.98|223.58|226.43|224.03|225.98|223.58|0
1648571070000|2022-03-29 16:24:30|226.09|223.69|226.09|223.69|226.09|223.69|225.98|223.58|0
1648571080000|2022-03-29 16:24:40|225.98|223.58|225.98|223.58|225.98|223.58|225.87|223.47|0
1648571090000|2022-03-29 16:24:50|226.09|223.69|226.21|223.81|226.21|223.81|226.09|223.69|0
1648571100000|2022-03-29 16:25:00|226.09|223.69|225.81|223.41|226.09|223.69|225.75|223.35|0
1648571110000|2022-03-29 16:25:10|225.75|223.35|225.64|223.24|225.75|223.35|225.64|223.24|0
1648571120000|2022-03-29 16:25:20|225.52|223.12|225.64|223.24|225.64|223.24|225.52|223.12|0
1648571130000|2022-03-29 16:25:30|225.75|223.35|226.09|223.69|226.09|223.69|225.75|223.35|0
1648571140000|2022-03-29 16:25:40|226.03|223.63|226.09|223.69|226.21|223.81|226.03|223.63|0
1648571150000|2022-03-29 16:25:50|226.21|223.81|226.32|223.92|226.32|223.92|226.21|223.81|0
1648571160000|2022-03-29 16:26:00|226.21|223.81|226.55|224.15|226.55|224.15|226.21|223.81|0
1648571170000|2022-03-29 16:26:10|226.43|224.03|226.21|223.81|226.43|224.03|226.21|223.81|0
1648571180000|2022-03-29 16:26:20|226.26|223.86|225.98|223.58|226.26|223.86|225.98|223.58|0
1648571190000|2022-03-29 16:26:30|225.75|223.35|225.64|223.24|225.75|223.35|225.41|223.01|0
1648571200000|2022-03-29 16:26:40|225.75|223.35|225.75|223.35|225.75|223.35|225.75|223.35|0
1648571210000|2022-03-29 16:26:50|225.52|223.12|225.75|223.35|225.75|223.35|225.52|223.12|0
1648571220000|2022-03-29 16:27:00|225.64|223.24|225.3|222.9|225.64|223.24|225.3|222.9|0
1648571230000|2022-03-29 16:27:10|225.41|223.01|225.07|222.67|225.41|223.01|225.07|222.67|0
1648571240000|2022-03-29 16:27:20|225.24|222.84|225.52|223.12|225.52|223.12|225.24|222.84|0
1648571250000|2022-03-29 16:27:30|225.64|223.24|225.64|223.24|225.64|223.24|225.64|223.24|0
1648571260000|2022-03-29 16:27:40|225.52|223.12|224.96|222.56|225.52|223.12|224.96|222.56|0
1648571270000|2022-03-29 16:27:50|224.84|222.44|224.96|222.56|224.96|222.56|224.62|222.22|0
1648571280000|2022-03-29 16:28:00|225.18|222.78|225.3|222.9|225.3|222.9|225.18|222.78|0
1648571290000|2022-03-29 16:28:10|225.41|223.01|225.3|222.9|225.41|223.01|225.24|222.84|0
1648571300000|2022-03-29 16:28:20|225.18|222.78|225.18|222.78|225.18|222.78|225.07|222.67|0
1648571310000|2022-03-29 16:28:30|225.3|222.9|225.18|222.78|225.41|223.01|225.18|222.78|0
1648571320000|2022-03-29 16:28:40|225.3|222.9|225.18|222.78|225.3|222.9|225.18|222.78|0
1648571330000|2022-03-29 16:28:50|225.07|222.67|225.07|222.67|225.18|222.78|225.07|222.67|0
1648571340000|2022-03-29 16:29:00|225.18|222.78|225.41|223.01|225.41|223.01|225.18|222.78|0
1648571350000|2022-03-29 16:29:10|225.52|223.12|225.3|222.9|225.52|223.12|225.3|222.9|0
1648571360000|2022-03-29 16:29:20|225.41|223.01|225.41|223.01|225.52|223.12|225.41|223.01|0
1648571370000|2022-03-29 16:29:30|225.52|223.12|225.3|222.9|225.52|223.12|225.3|222.9|0
1648571380000|2022-03-29 16:29:40|225.41|223.01|225.18|222.78|225.41|223.01|225.18|222.78|0
1648571390000|2022-03-29 16:29:50|225.3|222.9|225.41|223.01|225.41|223.01|225.3|222.9|0
1648571400000|2022-03-29 16:30:00|225.3|222.9|225.18|222.78|225.52|223.12|225.18|222.78|0
1648571410000|2022-03-29 16:30:10|225.07|222.67|224.73|222.33|225.07|222.67|224.62|222.22|0
1648571420000|2022-03-29 16:30:20|224.5|222.1|224.28|221.88|224.62|222.22|224.28|221.88|0
1648571430000|2022-03-29 16:30:30|224.1|221.7|224.28|221.88|224.28|221.88|224.1|221.7|0
1648571440000|2022-03-29 16:30:40|224.39|221.99|224.16|221.76|224.39|221.99|224.16|221.76|0
1648571450000|2022-03-29 16:30:50|223.82|221.42|223.82|221.42|223.82|221.42|223.82|221.42|0
1648571460000|2022-03-29 16:31:00|223.94|221.54|223.82|221.42|223.94|221.54|223.82|221.42|0
1648571470000|2022-03-29 16:31:10|223.71|221.31|223.26|220.86|223.82|221.42|223.26|220.86|0
1648571480000|2022-03-29 16:31:20|222.92|220.52|222.86|220.46|223.03|220.63|222.81|220.41|0
1648571490000|2022-03-29 16:31:30|222.92|220.52|223.26|220.86|223.26|220.86|222.92|220.52|0
1648571500000|2022-03-29 16:31:40|223.31|220.91|223.15|220.75|223.31|220.91|223.15|220.75|0
1648571510000|2022-03-29 16:31:50|223.26|220.86|223.26|220.86|223.26|220.86|223.26|220.86|0
1648571520000|2022-03-29 16:32:00|223.03|220.63|222.47|220.07|223.03|220.63|222.47|220.07|0
1648571530000|2022-03-29 16:32:10|222.58|220.18|222.36|219.96|222.58|220.18|222.36|219.96|0
1648571540000|2022-03-29 16:32:20|222.13|219.73|222.36|219.96|222.36|219.96|221.91|219.51|0
1648571550000|2022-03-29 16:32:30|222.24|219.84|222.36|219.96|222.36|219.96|222.24|219.84|0
1648571560000|2022-03-29 16:32:40|222.58|220.18|222.47|220.07|222.58|220.18|222.47|220.07|0
1648571570000|2022-03-29 16:32:50|222.36|219.96|222.13|219.73|222.36|219.96|222.02|219.62|0
1648571580000|2022-03-29 16:33:00|222.02|219.62|221.91|219.51|222.02|219.62|221.91|219.51|0
1648571590000|2022-03-29 16:33:10|221.79|219.39|222.02|219.62|222.02|219.62|221.68|219.28|0
1648571600000|2022-03-29 16:33:20|222.13|219.73|222.47|220.07|222.47|220.07|222.13|219.73|0
1648571610000|2022-03-29 16:33:30|222.69|220.29|222.58|220.18|222.75|220.35|222.58|220.18|0
1648571620000|2022-03-29 16:33:40|222.69|220.29|222.58|220.18|222.69|220.29|222.58|220.18|0
1648571630000|2022-03-29 16:33:50|222.24|219.84|222.13|219.73|222.24|219.84|222.02|219.62|0
1648571640000|2022-03-29 16:34:00|222.02|219.62|221.57|219.17|222.02|219.62|221.57|219.17|0
1648571650000|2022-03-29 16:34:10|221.79|219.39|222.02|219.62|222.02|219.62|221.79|219.39|0
1648571660000|2022-03-29 16:34:20|222.13|219.73|222.02|219.62|222.13|219.73|222.02|219.62|0
1648571670000|2022-03-29 16:34:30|221.91|219.51|221.91|219.51|221.91|219.51|221.79|219.39|0
1648571680000|2022-03-29 16:34:40|222.02|219.62|222.3|219.9|222.3|219.9|222.02|219.62|0
1648571690000|2022-03-29 16:34:50|222.36|219.96|221.91|219.51|222.36|219.96|221.91|219.51|0
1648571700000|2022-03-29 16:35:00|222.02|219.62|221.68|219.28|222.13|219.73|221.68|219.28|0
1648571710000|2022-03-29 16:35:10|221.57|219.17|221.57|219.17|221.57|219.17|221.57|219.17|0
1648571720000|2022-03-29 16:35:20|221.68|219.28|221.91|219.51|221.91|219.51|221.68|219.28|0
1648571730000|2022-03-29 16:35:30|222.02|219.62|222.36|219.96|222.36|219.96|222.02|219.62|0
1648571740000|2022-03-29 16:35:40|222.24|219.84|222.36|219.96|222.36|219.96|222.13|219.73|0
1648571750000|2022-03-29 16:35:50|222.24|219.84|222.13|219.73|222.24|219.84|222.13|219.73|0
1648571760000|2022-03-29 16:36:00|222.24|219.84|222.24|219.84|222.36|219.96|222.24|219.84|0
1648571770000|2022-03-29 16:36:10|222.13|219.73|222.36|219.96|222.36|219.96|222.13|219.73|0
1648571780000|2022-03-29 16:36:20|222.69|220.29|222.69|220.29|222.69|220.29|222.69|220.29|0
1648571790000|2022-03-29 16:36:30|222.58|220.18|222.81|220.41|222.81|220.41|222.58|220.18|0
1648571800000|2022-03-29 16:36:40|222.69|220.29|222.92|220.52|222.92|220.52|222.69|220.29|0
1648571810000|2022-03-29 16:36:50|222.81|220.41|222.92|220.52|222.92|220.52|222.81|220.41|0
1648571820000|2022-03-29 16:37:00|222.69|220.29|222.58|220.18|222.81|220.41|222.58|220.18|0
1648571830000|2022-03-29 16:37:10|222.69|220.29|222.58|220.18|222.69|220.29|222.47|220.07|0
1648571840000|2022-03-29 16:37:20|222.81|220.41|222.81|220.41|222.92|220.52|222.81|220.41|0
1648571850000|2022-03-29 16:37:30|222.92|220.52|223.37|220.97|223.37|220.97|222.92|220.52|0
1648571860000|2022-03-29 16:37:40|223.26|220.86|223.37|220.97|223.48|221.08|223.26|220.86|0
1648571870000|2022-03-29 16:37:50|223.48|221.08|223.37|220.97|223.48|221.08|223.37|220.97|0
1648571880000|2022-03-29 16:38:00|223.31|220.91|223.37|220.97|223.48|221.08|223.31|220.91|0
1648571890000|2022-03-29 16:38:10|223.26|220.86|223.37|220.97|223.37|220.97|223.26|220.86|0
1648571900000|2022-03-29 16:38:20|223.26|220.86|223.03|220.63|223.37|220.97|223.03|220.63|0
1648571910000|2022-03-29 16:38:30|222.47|220.07|222.24|219.84|222.58|220.18|222.24|219.84|0
1648571920000|2022-03-29 16:38:40|222.47|220.07|222.69|220.29|222.69|220.29|222.47|220.07|0
1648571930000|2022-03-29 16:38:50|222.58|220.18|222.58|220.18|222.69|220.29|222.58|220.18|0
1648571940000|2022-03-29 16:39:00|222.81|220.41|222.86|220.46|223.14|220.74|222.81|220.41|0
1648571950000|2022-03-29 16:39:10|222.75|220.35|222.69|220.29|222.75|220.35|222.58|220.18|0
1648571960000|2022-03-29 16:39:20|222.81|220.41|223.14|220.74|223.14|220.74|222.81|220.41|0
1648571970000|2022-03-29 16:39:30|223.03|220.63|223.2|220.8|223.2|220.8|223.03|220.63|0
1648571980000|2022-03-29 16:39:40|223.37|220.97|223.14|220.74|223.37|220.97|223.14|220.74|0
1648571990000|2022-03-29 16:39:50|223.03|220.63|223.26|220.86|223.26|220.86|222.92|220.52|0
1648572000000|2022-03-29 16:40:00|223.14|220.74|223.37|220.97|223.37|220.97|223.14|220.74|0
1648572010000|2022-03-29 16:40:10|223.26|220.86|223.26|220.86|223.37|220.97|223.26|220.86|0
1648572020000|2022-03-29 16:40:20|223.31|220.91|223.37|220.97|223.37|220.97|223.26|220.86|0
1648572030000|2022-03-29 16:40:30|223.48|221.08|223.48|221.08|223.48|221.08|223.37|220.97|0
1648572040000|2022-03-29 16:40:40|223.59|221.19|223.59|221.19|223.82|221.42|223.59|221.19|0
1648572050000|2022-03-29 16:40:50|223.71|221.31|223.37|220.97|223.71|221.31|223.26|220.86|0
1648572060000|2022-03-29 16:41:00|223.26|220.86|223.14|220.74|223.26|220.86|223.14|220.74|0
1648572070000|2022-03-29 16:41:10|223.37|220.97|223.71|221.31|223.71|221.31|223.37|220.97|0
1648572080000|2022-03-29 16:41:20|223.82|221.42|223.82|221.42|223.82|221.42|223.71|221.31|0
1648572090000|2022-03-29 16:41:30|223.93|221.53|223.93|221.53|223.93|221.53|223.93|221.53|0
1648572100000|2022-03-29 16:41:40|224.05|221.65|223.93|221.53|224.05|221.65|223.93|221.53|0
1648572110000|2022-03-29 16:41:50|223.82|221.42|223.65|221.25|223.93|221.53|223.65|221.25|0
1648572120000|2022-03-29 16:42:00|223.93|221.53|223.71|221.31|223.93|221.53|223.71|221.31|0
1648572130000|2022-03-29 16:42:10|223.82|221.42|223.82|221.42|223.82|221.42|223.71|221.31|0
1648572140000|2022-03-29 16:42:20|223.93|221.53|223.93|221.53|224.05|221.65|223.82|221.42|0
1648572150000|2022-03-29 16:42:30|224.05|221.65|224.27|221.87|224.27|221.87|224.05|221.65|0
1648572160000|2022-03-29 16:42:40|224.38|221.98|224.44|222.04|224.44|222.04|224.38|221.98|0
1648572170000|2022-03-29 16:42:50|224.5|222.1|224.5|222.1|224.5|222.1|224.38|221.98|0
1648572180000|2022-03-29 16:43:00|224.61|222.21|224.61|222.21|224.61|222.21|224.5|222.1|0
1648572190000|2022-03-29 16:43:10|224.72|222.32|224.84|222.44|224.84|222.44|224.61|222.21|0
1648572200000|2022-03-29 16:43:20|224.95|222.55|224.84|222.44|224.95|222.55|224.84|222.44|0
1648572210000|2022-03-29 16:43:30|224.89|222.49|224.84|222.44|224.89|222.49|224.84|222.44|0
1648572220000|2022-03-29 16:43:40|224.95|222.55|224.89|222.49|224.95|222.55|224.84|222.44|0
1648572230000|2022-03-29 16:43:50|224.95|222.55|224.84|222.44|225|222.6|224.84|222.44|0
1648572240000|2022-03-29 16:44:00|224.95|222.55|225.12|222.72|225.12|222.72|224.95|222.55|0
1648572250000|2022-03-29 16:44:10|225.18|222.78|224.95|222.55|225.23|222.83|224.95|222.55|0
1648572260000|2022-03-29 16:44:20|225.06|222.66|225.18|222.78|225.18|222.78|224.95|222.55|0
1648572270000|2022-03-29 16:44:30|225.29|222.89|225.18|222.78|225.29|222.89|225.18|222.78|0
1648572280000|2022-03-29 16:44:40|225.23|222.83|225.29|222.89|225.29|222.89|225.18|222.78|0
1648572290000|2022-03-29 16:44:50|225.4|223|225.74|223.34|225.74|223.34|225.4|223|0
1648572300000|2022-03-29 16:45:00|225.86|223.46|225.86|223.46|225.86|223.46|225.74|223.34|0
1648572310000|2022-03-29 16:45:10|225.63|223.23|225.86|223.46|225.86|223.46|225.63|223.23|0
1648572320000|2022-03-29 16:45:20|226.2|223.8|226.65|224.25|226.77|224.37|226.2|223.8|0
1648572330000|2022-03-29 16:45:30|226.88|224.48|226.2|223.8|226.88|224.48|226.2|223.8|0
1648572350000|2022-03-29 16:45:50|226.43|224.03|226.31|223.91|226.43|224.03|226.31|223.91|0
1648572360000|2022-03-29 16:46:00|226.43|224.03|226.54|224.14|226.54|224.14|226.43|224.03|0
1648572370000|2022-03-29 16:46:10|226.77|224.37|226.65|224.25|226.77|224.37|226.54|224.14|0
1648572380000|2022-03-29 16:46:20|226.77|224.37|226.65|224.25|226.77|224.37|226.65|224.25|0
1648572390000|2022-03-29 16:46:30|226.88|224.48|226.65|224.25|226.88|224.48|226.65|224.25|0
1648572400000|2022-03-29 16:46:40|226.54|224.14|226.77|224.37|226.77|224.37|226.54|224.14|0
1648572410000|2022-03-29 16:46:50|226.88|224.48|226.94|224.54|227.11|224.71|226.88|224.48|0
1648572420000|2022-03-29 16:47:00|226.88|224.48|227.22|224.82|227.22|224.82|226.88|224.48|0
1648572430000|2022-03-29 16:47:10|227.11|224.71|227.11|224.71|227.22|224.82|227.11|224.71|0
1648572440000|2022-03-29 16:47:20|226.99|224.59|226.99|224.59|227.11|224.71|226.99|224.59|0
1648572450000|2022-03-29 16:47:30|227.05|224.65|226.43|224.03|227.05|224.65|226.43|224.03|0
1648572460000|2022-03-29 16:47:40|226.31|223.91|226.2|223.8|226.31|223.91|226.2|223.8|0
1648572470000|2022-03-29 16:47:50|226.08|223.68|226.08|223.68|226.08|223.68|226.03|223.63|0
1648572480000|2022-03-29 16:48:00|225.97|223.57|226.2|223.8|226.2|223.8|225.97|223.57|0
1648572490000|2022-03-29 16:48:10|226.43|224.03|226.43|224.03|226.54|224.14|226.43|224.03|0
1648572500000|2022-03-29 16:48:20|226.65|224.25|226.43|224.03|226.77|224.37|226.43|224.03|0
1648572510000|2022-03-29 16:48:30|226.54|224.14|226.54|224.14|226.65|224.25|226.54|224.14|0
1648572520000|2022-03-29 16:48:40|226.65|224.25|226.54|224.14|226.65|224.25|226.54|224.14|0
1648572530000|2022-03-29 16:48:50|226.59|224.19|226.42|224.02|226.59|224.19|226.42|224.02|0
1648572540000|2022-03-29 16:49:00|226.31|223.91|226.54|224.14|226.54|224.14|226.31|223.91|0
1648572550000|2022-03-29 16:49:10|226.2|223.8|226.42|224.02|226.42|224.02|226.2|223.8|0
1648572560000|2022-03-29 16:49:20|226.54|224.14|226.42|224.02|226.54|224.14|226.42|224.02|0
1648572570000|2022-03-29 16:49:30|226.54|224.14|226.42|224.02|226.54|224.14|226.42|224.02|0
1648572580000|2022-03-29 16:49:40|226.54|224.14|226.42|224.02|226.65|224.25|226.42|224.02|0
1648572590000|2022-03-29 16:49:50|226.54|224.14|226.65|224.25|226.65|224.25|226.54|224.14|0
1648572600000|2022-03-29 16:50:00|226.88|224.48|226.88|224.48|226.99|224.59|226.77|224.37|0
1648572610000|2022-03-29 16:50:10|226.99|224.59|226.77|224.37|226.99|224.59|226.77|224.37|0
1648572620000|2022-03-29 16:50:20|226.71|224.31|226.77|224.37|226.77|224.37|226.71|224.31|0
1648572630000|2022-03-29 16:50:30|226.54|224.14|225.97|223.57|226.54|224.14|225.74|223.34|0
1648572640000|2022-03-29 16:50:40|225.86|223.46|225.86|223.46|225.97|223.57|225.86|223.46|0
1648572650000|2022-03-29 16:50:50|225.97|223.57|226.31|223.91|226.31|223.91|225.86|223.46|0
1648572660000|2022-03-29 16:51:00|226.42|224.02|225.74|223.34|226.42|224.02|225.74|223.34|0
1648572670000|2022-03-29 16:51:10|225.63|223.23|225.74|223.34|225.86|223.46|225.63|223.23|0
1648572680000|2022-03-29 16:51:20|225.8|223.4|225.63|223.23|225.86|223.46|225.63|223.23|0
1648572690000|2022-03-29 16:51:30|225.74|223.34|225.17|222.77|225.74|223.34|225.17|222.77|0
1648572700000|2022-03-29 16:51:40|225.29|222.89|225.29|222.89|225.29|222.89|225.17|222.77|0
1648572710000|2022-03-29 16:51:50|225.17|222.77|225.34|222.94|225.34|222.94|225.17|222.77|0
1648572720000|2022-03-29 16:52:00|225.17|222.77|224.95|222.55|225.17|222.77|224.95|222.55|0
1648572730000|2022-03-29 16:52:10|225.06|222.66|224.95|222.55|225.06|222.66|224.83|222.43|0
1648572740000|2022-03-29 16:52:20|224.83|222.43|225.06|222.66|225.12|222.72|224.83|222.43|0
1648572750000|2022-03-29 16:52:30|225.29|222.89|225.17|222.77|225.29|222.89|225.17|222.77|0
1648572760000|2022-03-29 16:52:40|225.06|222.66|225.12|222.72|225.12|222.72|225.06|222.66|0
1648572770000|2022-03-29 16:52:50|225|222.6|224.77|222.37|225|222.6|224.72|222.32|0
1648572780000|2022-03-29 16:53:00|224.72|222.32|224.49|222.09|224.72|222.32|224.49|222.09|0
1648572790000|2022-03-29 16:53:10|224.66|222.26|224.38|221.98|224.66|222.26|224.38|221.98|0
1648572800000|2022-03-29 16:53:20|224.27|221.87|224.27|221.87|224.27|221.87|224.15|221.75|0
1648572810000|2022-03-29 16:53:30|224.04|221.64|223.93|221.53|224.04|221.64|223.93|221.53|0
1648572820000|2022-03-29 16:53:40|224.04|221.64|224.49|222.09|224.61|222.21|224.04|221.64|0
1648572830000|2022-03-29 16:53:50|224.55|222.15|224.43|222.03|224.55|222.15|224.38|221.98|0
1648572840000|2022-03-29 16:54:00|224.27|221.87|224.55|222.15|224.61|222.21|224.27|221.87|0
1648572850000|2022-03-29 16:54:10|224.61|222.21|224.61|222.21|224.72|222.32|224.61|222.21|0
1648572860000|2022-03-29 16:54:20|224.38|221.98|224.55|222.15|224.55|222.15|224.38|221.98|0
1648572870000|2022-03-29 16:54:30|224.61|222.21|224.72|222.32|224.72|222.32|224.61|222.21|0
1648572880000|2022-03-29 16:54:40|224.61|222.21|224.38|221.98|224.61|222.21|224.38|221.98|0
1648572890000|2022-03-29 16:54:50|224.49|222.09|224.38|221.98|224.49|222.09|224.38|221.98|0
1648572900000|2022-03-29 16:55:00|224.15|221.75|224.38|221.98|224.38|221.98|224.15|221.75|0
1648572910000|2022-03-29 16:55:10|224.72|222.32|224.72|222.32|224.83|222.43|224.72|222.32|0
1648572920000|2022-03-29 16:55:20|224.77|222.37|224.77|222.37|224.77|222.37|224.77|222.37|0
1648572930000|2022-03-29 16:55:30|224.83|222.43|225.06|222.66|225.06|222.66|224.83|222.43|0
1648572940000|2022-03-29 16:55:40|224.95|222.55|224.72|222.32|225.06|222.66|224.72|222.32|0
1648572950000|2022-03-29 16:55:50|224.49|222.09|224.49|222.09|224.49|222.09|224.49|222.09|0
1648572960000|2022-03-29 16:56:00|224.61|222.21|224.61|222.21|224.72|222.32|224.49|222.09|0
1648572970000|2022-03-29 16:56:10|224.72|222.32|224.95|222.55|224.95|222.55|224.72|222.32|0
1648572980000|2022-03-29 16:56:20|224.83|222.43|224.83|222.43|224.83|222.43|224.83|222.43|0
1648572990000|2022-03-29 16:56:30|224.95|222.55|224.83|222.43|224.95|222.55|224.83|222.43|0
1648573000000|2022-03-29 16:56:40|224.72|222.32|224.72|222.32|224.83|222.43|224.72|222.32|0
1648573010000|2022-03-29 16:56:50|224.83|222.43|225.06|222.66|225.06|222.66|224.83|222.43|0
1648573020000|2022-03-29 16:57:00|224.95|222.55|225.17|222.77|225.17|222.77|224.95|222.55|0
1648573030000|2022-03-29 16:57:10|225.06|222.66|225.06|222.66|225.17|222.77|225.06|222.66|0
1648573040000|2022-03-29 16:57:20|224.95|222.55|224.83|222.43|224.95|222.55|224.72|222.32|0
1648573050000|2022-03-29 16:57:30|224.72|222.32|224.83|222.43|224.95|222.55|224.72|222.32|0
1648573060000|2022-03-29 16:57:40|224.95|222.55|224.95|222.55|225.06|222.66|224.95|222.55|0
1648573070000|2022-03-29 16:57:50|224.72|222.32|224.72|222.32|224.72|222.32|224.72|222.32|0
1648573080000|2022-03-29 16:58:00|224.83|222.43|224.61|222.21|224.95|222.55|224.61|222.21|0
1648573090000|2022-03-29 16:58:10|224.72|222.32|224.61|222.21|224.72|222.32|224.61|222.21|0
1648573100000|2022-03-29 16:58:20|224.49|222.09|224.38|221.98|224.49|222.09|224.38|221.98|0
1648573110000|2022-03-29 16:58:30|224.49|222.09|224.38|221.98|224.49|222.09|224.38|221.98|0
1648573120000|2022-03-29 16:58:40|224.49|222.09|224.49|222.09|224.83|222.43|224.49|222.09|0
1648573130000|2022-03-29 16:58:50|224.38|221.98|224.38|221.98|224.38|221.98|224.27|221.87|0
1648573140000|2022-03-29 16:59:00|224.27|221.87|224.27|221.87|224.27|221.87|224.27|221.87|0
1648573150000|2022-03-29 16:59:10|224.38|221.98|224.38|221.98|224.38|221.98|224.38|221.98|0
1648573160000|2022-03-29 16:59:20|224.55|222.15|224.83|222.43|224.83|222.43|224.55|222.15|0
1648573170000|2022-03-29 16:59:30|224.72|222.32|224.72|222.32|224.83|222.43|224.72|222.32|0
1648573180000|2022-03-29 16:59:40|224.77|222.37|224.83|222.43|224.89|222.49|224.72|222.32|0
1648573190000|2022-03-29 16:59:50|224.94|222.54|225.06|222.66|225.06|222.66|224.94|222.54|0
1648573200000|2022-03-29 17:00:00|225.17|222.77|224.83|222.43|225.17|222.77|224.83|222.43|0
1648573210000|2022-03-29 17:00:10|224.6|222.2|223.93|221.53|224.6|222.2|223.93|221.53|0
1648573220000|2022-03-29 17:00:20|224.04|221.64|224.04|221.64|224.27|221.87|224.04|221.64|0
1648573230000|2022-03-29 17:00:30|223.93|221.53|224.04|221.64|224.15|221.75|223.93|221.53|0
1648573240000|2022-03-29 17:00:40|223.93|221.53|223.87|221.47|223.98|221.58|223.87|221.47|0
1648573250000|2022-03-29 17:00:50|223.81|221.41|223.81|221.41|223.81|221.41|223.7|221.3|0
1648573260000|2022-03-29 17:01:00|223.7|221.3|223.7|221.3|223.7|221.3|223.7|221.3|0
1648573270000|2022-03-29 17:01:10|223.81|221.41|223.75|221.35|223.81|221.41|223.75|221.35|0
1648573280000|2022-03-29 17:01:20|223.81|221.41|223.81|221.41|223.81|221.41|223.7|221.3|0
1648573290000|2022-03-29 17:01:30|224.04|221.64|224.26|221.86|224.26|221.86|224.04|221.64|0
1648573300000|2022-03-29 17:01:40|224.15|221.75|224.04|221.64|224.15|221.75|224.04|221.64|0
1648573310000|2022-03-29 17:01:50|223.93|221.53|223.02|220.62|223.93|221.53|222.91|220.51|0
1648573320000|2022-03-29 17:02:00|223.13|220.73|223.47|221.07|223.47|221.07|222.8|220.4|0
1648573330000|2022-03-29 17:02:10|223.36|220.96|223.7|221.3|223.7|221.3|223.36|220.96|0
1648573340000|2022-03-29 17:02:20|224.04|221.64|224.15|221.75|224.15|221.75|224.04|221.64|0
1648573350000|2022-03-29 17:02:30|224.04|221.64|223.75|221.35|224.04|221.64|223.7|221.3|0
1648573360000|2022-03-29 17:02:40|223.7|221.3|224.04|221.64|224.04|221.64|223.7|221.3|0
1648573370000|2022-03-29 17:02:50|223.92|221.52|223.47|221.07|223.92|221.52|223.47|221.07|0
1648573380000|2022-03-29 17:03:00|223.59|221.19|223.81|221.41|223.81|221.41|223.59|221.19|0
1648573390000|2022-03-29 17:03:10|223.92|221.52|223.92|221.52|223.92|221.52|223.92|221.52|0
1648573400000|2022-03-29 17:03:20|223.81|221.41|223.36|220.96|223.81|221.41|223.36|220.96|0
1648573410000|2022-03-29 17:03:30|223.25|220.85|223.47|221.07|223.47|221.07|223.08|220.68|0
1648573420000|2022-03-29 17:03:40|223.36|220.96|223.25|220.85|223.36|220.96|223.25|220.85|0
1648573430000|2022-03-29 17:03:50|223.19|220.79|223.02|220.62|223.25|220.85|223.02|220.62|0
1648573440000|2022-03-29 17:04:00|222.68|220.28|222.62|220.22|222.8|220.4|222.62|220.22|0
1648573450000|2022-03-29 17:04:10|222.91|220.51|223.36|220.96|223.36|220.96|222.91|220.51|0
1648573460000|2022-03-29 17:04:20|223.59|221.19|223.59|221.19|223.59|221.19|223.47|221.07|0
1648573470000|2022-03-29 17:04:30|223.7|221.3|223.92|221.52|223.92|221.52|223.7|221.3|0
1648573480000|2022-03-29 17:04:40|223.81|221.41|223.98|221.58|223.98|221.58|223.81|221.41|0
1648573490000|2022-03-29 17:04:50|223.92|221.52|223.98|221.58|223.98|221.58|223.81|221.41|0
1648573500000|2022-03-29 17:05:00|224.04|221.64|223.92|221.52|224.04|221.64|223.7|221.3|0
1648573510000|2022-03-29 17:05:10|223.75|221.35|223.47|221.07|223.75|221.35|223.47|221.07|0
1648573520000|2022-03-29 17:05:20|223.7|221.3|223.81|221.41|223.81|221.41|223.47|221.07|0
1648573530000|2022-03-29 17:05:30|223.92|221.52|223.7|221.3|223.92|221.52|223.7|221.3|0
1648573540000|2022-03-29 17:05:40|223.75|221.35|223.81|221.41|223.81|221.41|223.7|221.3|0
1648573550000|2022-03-29 17:05:50|224.04|221.64|223.81|221.41|224.04|221.64|223.81|221.41|0
1648573560000|2022-03-29 17:06:00|223.92|221.52|223.7|221.3|223.92|221.52|223.58|221.18|0
1648573570000|2022-03-29 17:06:10|223.92|221.52|223.92|221.52|223.92|221.52|223.92|221.52|0
1648573580000|2022-03-29 17:06:20|223.81|221.41|223.36|220.96|223.81|221.41|223.25|220.85|0
1648573590000|2022-03-29 17:06:30|223.47|221.07|223.41|221.01|223.58|221.18|223.41|221.01|0
1648573600000|2022-03-29 17:06:40|223.53|221.13|223.25|220.85|223.53|221.13|223.25|220.85|0
1648573610000|2022-03-29 17:06:50|223.47|221.07|223.36|220.96|223.47|221.07|223.36|220.96|0
1648573620000|2022-03-29 17:07:00|223.47|221.07|223.25|220.85|223.7|221.3|223.25|220.85|0
1648573630000|2022-03-29 17:07:10|223.02|220.62|222.68|220.28|223.02|220.62|222.68|220.28|0
1648573640000|2022-03-29 17:07:20|222.79|220.39|223.19|220.79|223.19|220.79|222.79|220.39|0
1648573650000|2022-03-29 17:07:30|223.36|220.96|223.36|220.96|223.47|221.07|223.36|220.96|0
1648573660000|2022-03-29 17:07:40|223.13|220.73|222.91|220.51|223.13|220.73|222.91|220.51|0
1648573670000|2022-03-29 17:07:50|223.02|220.62|222.79|220.39|223.02|220.62|222.79|220.39|0
1648573680000|2022-03-29 17:08:00|222.91|220.51|222.79|220.39|223.02|220.62|222.79|220.39|0
1648573690000|2022-03-29 17:08:10|222.96|220.56|223.36|220.96|223.36|220.96|222.96|220.56|0
1648573700000|2022-03-29 17:08:20|223.25|220.85|223.25|220.85|223.36|220.96|223.25|220.85|0
1648573710000|2022-03-29 17:08:30|223.13|220.73|223.36|220.96|223.36|220.96|223.13|220.73|0
1648573720000|2022-03-29 17:08:40|223.25|220.85|223.25|220.85|223.25|220.85|223.25|220.85|0
1648573730000|2022-03-29 17:08:50|223.13|220.73|223.13|220.73|223.13|220.73|223.02|220.62|0
1648573740000|2022-03-29 17:09:00|223.02|220.62|223.13|220.73|223.13|220.73|223.02|220.62|0
1648573750000|2022-03-29 17:09:10|222.96|220.56|222.68|220.28|222.96|220.56|222.68|220.28|0
1648573760000|2022-03-29 17:09:20|222.57|220.17|222.34|219.94|222.68|220.28|222.34|219.94|0
1648573770000|2022-03-29 17:09:30|222.46|220.06|222.46|220.06|222.57|220.17|222.46|220.06|0
1648573780000|2022-03-29 17:09:40|222.34|219.94|222.23|219.83|222.34|219.94|222.23|219.83|0
1648573790000|2022-03-29 17:09:50|222.12|219.72|222.12|219.72|222.23|219.83|222.12|219.72|0
1648573800000|2022-03-29 17:10:00|222.23|219.83|222.79|220.39|222.79|220.39|222.23|219.83|0
1648573810000|2022-03-29 17:10:10|223.02|220.62|223.24|220.84|223.24|220.84|223.02|220.62|0
1648573820000|2022-03-29 17:10:20|223.13|220.73|223.13|220.73|223.13|220.73|222.91|220.51|0
1648573830000|2022-03-29 17:10:30|223.24|220.84|223.02|220.62|223.24|220.84|223.02|220.62|0
1648573840000|2022-03-29 17:10:40|223.24|220.84|222.96|220.56|223.24|220.84|222.96|220.56|0
1648573850000|2022-03-29 17:10:50|223.02|220.62|223.02|220.62|223.13|220.73|223.02|220.62|0
1648573860000|2022-03-29 17:11:00|222.79|220.39|223.13|220.73|223.13|220.73|222.79|220.39|0
1648573870000|2022-03-29 17:11:10|223.24|220.84|223.13|220.73|223.24|220.84|223.13|220.73|0
1648573880000|2022-03-29 17:11:20|223.24|220.84|222.91|220.51|223.24|220.84|222.85|220.45|0
1648573890000|2022-03-29 17:11:30|223.02|220.62|223.02|220.62|223.13|220.73|223.02|220.62|0
1648573900000|2022-03-29 17:11:40|223.07|220.67|223.07|220.67|223.07|220.67|223.07|220.67|0
1648573910000|2022-03-29 17:11:50|223.13|220.73|223.47|221.07|223.47|221.07|223.07|220.67|0
1648573920000|2022-03-29 17:12:00|223.58|221.18|223.81|221.41|223.81|221.41|223.58|221.18|0
1648573930000|2022-03-29 17:12:10|223.92|221.52|223.81|221.41|223.92|221.52|223.81|221.41|0
1648573940000|2022-03-29 17:12:20|223.92|221.52|223.92|221.52|223.92|221.52|223.92|221.52|0
1648573950000|2022-03-29 17:12:30|224.03|221.63|224.26|221.86|224.26|221.86|224.03|221.63|0
1648573960000|2022-03-29 17:12:40|224.37|221.97|224.26|221.86|224.37|221.97|224.26|221.86|0
1648573970000|2022-03-29 17:12:50|224.15|221.75|224.15|221.75|224.15|221.75|224.15|221.75|0
1648573980000|2022-03-29 17:13:00|224.49|222.09|224.37|221.97|224.54|222.14|224.26|221.86|0
1648573990000|2022-03-29 17:13:10|224.26|221.86|224.49|222.09|224.6|222.2|224.26|221.86|0
1648574000000|2022-03-29 17:13:20|224.6|222.2|224.71|222.31|224.71|222.31|224.6|222.2|0
1648574010000|2022-03-29 17:13:30|224.83|222.43|224.6|222.2|224.83|222.43|224.6|222.2|0
1648574020000|2022-03-29 17:13:40|224.49|222.09|224.37|221.97|224.49|222.09|224.37|221.97|0
1648574030000|2022-03-29 17:13:50|224.26|221.86|224.15|221.75|224.37|221.97|224.15|221.75|0
1648574040000|2022-03-29 17:14:00|224.03|221.63|223.92|221.52|224.03|221.63|223.81|221.41|0
1648574050000|2022-03-29 17:14:10|223.81|221.41|223.81|221.41|223.81|221.41|223.81|221.41|0
1648574060000|2022-03-29 17:14:20|223.69|221.29|223.64|221.24|223.69|221.29|223.58|221.18|0
1648574070000|2022-03-29 17:14:30|223.75|221.35|223.81|221.41|223.92|221.52|223.75|221.35|0
1648574080000|2022-03-29 17:14:40|223.92|221.52|223.81|221.41|223.92|221.52|223.81|221.41|0
1648574090000|2022-03-29 17:14:50|223.86|221.46|224.15|221.75|224.15|221.75|223.81|221.41|0
1648574100000|2022-03-29 17:15:00|224.26|221.86|224.37|221.97|224.49|222.09|224.26|221.86|0
1648574110000|2022-03-29 17:15:10|224.49|222.09|224.49|222.09|224.49|222.09|224.49|222.09|0
1648574120000|2022-03-29 17:15:20|224.43|222.03|224.83|222.43|224.83|222.43|224.43|222.03|0
1648574130000|2022-03-29 17:15:30|224.94|222.54|224.83|222.43|224.94|222.54|224.83|222.43|0
1648574140000|2022-03-29 17:15:40|224.77|222.37|224.71|222.31|224.77|222.37|224.71|222.31|0
1648574150000|2022-03-29 17:15:50|224.94|222.54|225.28|222.88|225.28|222.88|224.83|222.43|0
1648574160000|2022-03-29 17:16:00|225.17|222.77|224.71|222.31|225.17|222.77|224.71|222.31|0
1648574170000|2022-03-29 17:16:10|224.94|222.54|224.94|222.54|224.94|222.54|224.83|222.43|0
1648574180000|2022-03-29 17:16:20|225.17|222.77|225.28|222.88|225.28|222.88|225.17|222.77|0
1648574190000|2022-03-29 17:16:30|225.17|222.77|225.17|222.77|225.17|222.77|225.17|222.77|0
1648574200000|2022-03-29 17:16:40|225.28|222.88|225.05|222.65|225.28|222.88|225.05|222.65|0
1648574210000|2022-03-29 17:16:50|224.82|222.42|225.05|222.65|225.05|222.65|224.82|222.42|0
1648574220000|2022-03-29 17:17:00|225.16|222.76|224.94|222.54|225.16|222.76|224.94|222.54|0
1648574230000|2022-03-29 17:17:10|225.05|222.65|224.82|222.42|225.05|222.65|224.71|222.31|0
1648574240000|2022-03-29 17:17:20|224.88|222.48|224.82|222.42|224.94|222.54|224.82|222.42|0
1648574250000|2022-03-29 17:17:30|224.6|222.2|224.6|222.2|224.6|222.2|224.6|222.2|0
1648574260000|2022-03-29 17:17:40|224.71|222.31|224.71|222.31|224.71|222.31|224.6|222.2|0
1648574270000|2022-03-29 17:17:50|224.94|222.54|225.05|222.65|225.16|222.76|224.94|222.54|0
1648574280000|2022-03-29 17:18:00|225.16|222.76|225.05|222.65|225.28|222.88|225.05|222.65|0
1648574290000|2022-03-29 17:18:10|225.11|222.71|225.28|222.88|225.28|222.88|225.11|222.71|0
1648574300000|2022-03-29 17:18:20|225.16|222.76|225.16|222.76|225.28|222.88|225.11|222.71|0
1648574310000|2022-03-29 17:18:30|225.28|222.88|225.28|222.88|225.28|222.88|225.28|222.88|0
1648574330000|2022-03-29 17:18:50|225.16|222.76|225.39|222.99|225.39|222.99|225.05|222.65|0
1648574340000|2022-03-29 17:19:00|225.28|222.88|225.28|222.88|225.28|222.88|225.28|222.88|0
1648574350000|2022-03-29 17:19:10|225.45|223.05|225.39|222.99|225.45|223.05|225.28|222.88|0
1648574360000|2022-03-29 17:19:20|225.28|222.88|224.94|222.54|225.28|222.88|224.94|222.54|0
1648574370000|2022-03-29 17:19:30|224.82|222.42|224.88|222.48|224.88|222.48|224.82|222.42|0
1648574380000|2022-03-29 17:19:40|224.82|222.42|225.16|222.76|225.16|222.76|224.82|222.42|0
1648574390000|2022-03-29 17:19:50|225.1|222.7|224.99|222.59|225.1|222.7|224.94|222.54|0
1648574400000|2022-03-29 17:20:00|225.05|222.65|224.94|222.54|225.05|222.65|224.94|222.54|0
1648574410000|2022-03-29 17:20:10|224.71|222.31|224.48|222.08|224.71|222.31|224.48|222.08|0
1648574420000|2022-03-29 17:20:20|224.37|221.97|224.48|222.08|224.48|222.08|224.37|221.97|0
1648574430000|2022-03-29 17:20:30|224.71|222.31|224.37|221.97|224.71|222.31|224.37|221.97|0
1648574440000|2022-03-29 17:20:40|224.48|222.08|224.26|221.86|224.48|222.08|224.26|221.86|0
1648574450000|2022-03-29 17:20:50|224.48|222.08|224.37|221.97|224.48|222.08|224.26|221.86|0
1648574460000|2022-03-29 17:21:00|224.14|221.74|223.35|220.95|224.14|221.74|223.35|220.95|0
1648574470000|2022-03-29 17:21:10|223.24|220.84|223.35|220.95|223.35|220.95|223.24|220.84|0
1648574480000|2022-03-29 17:21:20|223.41|221.01|223.47|221.07|223.47|221.07|223.35|220.95|0
1648574490000|2022-03-29 17:21:30|223.24|220.84|223.24|220.84|223.35|220.95|223.24|220.84|0
1648574500000|2022-03-29 17:21:40|223.13|220.73|223.01|220.61|223.13|220.73|223.01|220.61|0
1648574510000|2022-03-29 17:21:50|222.9|220.5|222.68|220.28|222.9|220.5|222.56|220.16|0
1648574520000|2022-03-29 17:22:00|222.56|220.16|222.39|219.99|222.56|220.16|222.39|219.99|0
1648574530000|2022-03-29 17:22:10|222.45|220.05|222.68|220.28|222.68|220.28|222.34|219.94|0
1648574540000|2022-03-29 17:22:20|223.01|220.61|223.01|220.61|223.01|220.61|223.01|220.61|0
1648574550000|2022-03-29 17:22:30|222.9|220.5|223.13|220.73|223.24|220.84|222.9|220.5|0
1648574560000|2022-03-29 17:22:40|223.24|220.84|223.24|220.84|223.24|220.84|223.24|220.84|0
1648574570000|2022-03-29 17:22:50|223.35|220.95|223.24|220.84|223.58|221.18|223.24|220.84|0
1648574580000|2022-03-29 17:23:00|223.58|221.18|223.69|221.29|223.69|221.29|223.58|221.18|0
1648574590000|2022-03-29 17:23:10|223.63|221.23|223.58|221.18|223.63|221.23|223.58|221.18|0
1648574600000|2022-03-29 17:23:20|223.35|220.95|223.24|220.84|223.35|220.95|223.24|220.84|0
1648574610000|2022-03-29 17:23:30|223.35|220.95|223.24|220.84|223.35|220.95|223.13|220.73|0
1648574620000|2022-03-29 17:23:40|223.35|220.95|223.13|220.73|223.35|220.95|223.13|220.73|0
1648574630000|2022-03-29 17:23:50|223.01|220.61|223.13|220.73|223.24|220.84|223.01|220.61|0
1648574640000|2022-03-29 17:24:00|223.01|220.61|223.01|220.61|223.13|220.73|223.01|220.61|0
1648574650000|2022-03-29 17:24:10|223.13|220.73|223.13|220.73|223.13|220.73|223.13|220.73|0
1648574660000|2022-03-29 17:24:20|223.01|220.61|223.01|220.61|223.01|220.61|222.9|220.5|0
1648574670000|2022-03-29 17:24:30|223.07|220.67|223.35|220.95|223.35|220.95|223.01|220.61|0
1648574680000|2022-03-29 17:24:40|223.46|221.06|223.46|221.06|223.58|221.18|223.46|221.06|0
1648574690000|2022-03-29 17:24:50|223.58|221.18|223.69|221.29|223.8|221.4|223.52|221.12|0
1648574700000|2022-03-29 17:25:00|223.8|221.4|223.8|221.4|223.8|221.4|223.8|221.4|0
1648574720000|2022-03-29 17:25:20|223.92|221.52|224.26|221.86|224.37|221.97|223.92|221.52|0
1648574730000|2022-03-29 17:25:30|224.14|221.74|224.14|221.74|224.14|221.74|224.03|221.63|0
1648574740000|2022-03-29 17:25:40|224.31|221.91|224.26|221.86|224.31|221.91|224.26|221.86|0
1648574750000|2022-03-29 17:25:50|224.14|221.74|224.03|221.63|224.14|221.74|223.92|221.52|0
1648574760000|2022-03-29 17:26:00|223.8|221.4|223.69|221.29|223.86|221.46|223.69|221.29|0
1648574770000|2022-03-29 17:26:10|223.58|221.18|223.35|220.95|223.58|221.18|223.35|220.95|0
1648574780000|2022-03-29 17:26:20|223.24|220.84|223.35|220.95|223.35|220.95|223.24|220.84|0
1648574790000|2022-03-29 17:26:30|223.24|220.84|223.13|220.73|223.24|220.84|223.01|220.61|0
1648574800000|2022-03-29 17:26:40|223.07|220.67|223.35|220.95|223.35|220.95|223.07|220.67|0
1648574810000|2022-03-29 17:26:50|223.46|221.06|223.46|221.06|223.46|221.06|223.35|220.95|0
1648574820000|2022-03-29 17:27:00|223.35|220.95|224.14|221.74|224.14|221.74|223.35|220.95|0
1648574830000|2022-03-29 17:27:10|224.03|221.63|224.03|221.63|224.14|221.74|224.03|221.63|0
1648574840000|2022-03-29 17:27:20|224.14|221.74|224.31|221.91|224.31|221.91|224.14|221.74|0
1648574850000|2022-03-29 17:27:30|224.25|221.85|224.31|221.91|224.37|221.97|224.25|221.85|0
1648574860000|2022-03-29 17:27:40|224.25|221.85|224.03|221.63|224.25|221.85|224.03|221.63|0
1648574870000|2022-03-29 17:27:50|224.14|221.74|223.92|221.52|224.14|221.74|223.92|221.52|0
1648574880000|2022-03-29 17:28:00|224.08|221.68|224.14|221.74|224.25|221.85|224.08|221.68|0
1648574890000|2022-03-29 17:28:10|224.03|221.63|223.92|221.52|224.03|221.63|223.92|221.52|0
1648574900000|2022-03-29 17:28:20|224.03|221.63|224.2|221.8|224.25|221.85|224.03|221.63|0
1648574910000|2022-03-29 17:28:30|224.25|221.85|224.37|221.97|224.37|221.97|224.25|221.85|0
1648574920000|2022-03-29 17:28:40|224.59|222.19|225.16|222.76|225.16|222.76|224.59|222.19|0
1648574930000|2022-03-29 17:28:50|225.27|222.87|225.16|222.76|225.27|222.87|225.1|222.7|0
1648574940000|2022-03-29 17:29:00|225.05|222.65|225.39|222.99|225.39|222.99|225.05|222.65|0
1648574950000|2022-03-29 17:29:10|225.27|222.87|225.39|222.99|225.39|222.99|225.27|222.87|0
1648574960000|2022-03-29 17:29:20|225.27|222.87|225.27|222.87|225.27|222.87|225.27|222.87|0
1648574970000|2022-03-29 17:29:30|225.16|222.76|224.59|222.19|225.16|222.76|224.59|222.19|0
1648574980000|2022-03-29 17:29:40|224.48|222.08|224.48|222.08|224.48|222.08|224.37|221.97|0
1648574990000|2022-03-29 17:29:50|224.37|221.97|224.37|221.97|224.37|221.97|224.37|221.97|0
1648575000000|2022-03-29 17:30:00|224.48|222.08|224.93|222.53|224.93|222.53|224.48|222.08|0
1648575010000|2022-03-29 17:30:10|225.16|222.76|224.82|222.42|225.16|222.76|224.82|222.42|0
1648575020000|2022-03-29 17:30:20|224.71|222.31|224.76|222.36|224.82|222.42|224.71|222.31|0
1648575030000|2022-03-29 17:30:30|224.59|222.19|224.82|222.42|224.82|222.42|224.59|222.19|0
1648575040000|2022-03-29 17:30:40|224.48|222.08|224.37|221.97|224.48|222.08|224.37|221.97|0
1648575050000|2022-03-29 17:30:50|224.25|221.85|224.48|222.08|224.53|222.13|224.25|221.85|0
1648575060000|2022-03-29 17:31:00|224.25|221.85|224.08|221.68|224.25|221.85|223.91|221.51|0
1648575070000|2022-03-29 17:31:10|224.03|221.63|223.91|221.51|224.14|221.74|223.91|221.51|0
1648575080000|2022-03-29 17:31:20|223.8|221.4|223.8|221.4|223.8|221.4|223.58|221.18|0
1648575090000|2022-03-29 17:31:30|223.69|221.29|223.8|221.4|223.8|221.4|223.69|221.29|0
1648575100000|2022-03-29 17:31:40|223.91|221.51|223.91|221.51|223.91|221.51|223.8|221.4|0
1648575110000|2022-03-29 17:31:50|223.8|221.4|223.8|221.4|223.8|221.4|223.8|221.4|0
1648575120000|2022-03-29 17:32:00|224.03|221.63|224.03|221.63|224.03|221.63|223.8|221.4|0
1648575130000|2022-03-29 17:32:10|224.25|221.85|224.25|221.85|224.25|221.85|224.25|221.85|0
1648575140000|2022-03-29 17:32:20|224.14|221.74|224.37|221.97|224.37|221.97|224.14|221.74|0
1648575150000|2022-03-29 17:32:30|224.25|221.85|224.14|221.74|224.31|221.91|224.14|221.74|0
1648575160000|2022-03-29 17:32:40|224.25|221.85|224.14|221.74|224.48|222.08|224.14|221.74|0
1648575170000|2022-03-29 17:32:50|224.37|221.97|224.48|222.08|224.48|222.08|224.31|221.91|0
1648575180000|2022-03-29 17:33:00|224.71|222.31|224.82|222.42|224.82|222.42|224.71|222.31|0
1648575190000|2022-03-29 17:33:10|224.76|222.36|224.71|222.31|224.82|222.42|224.71|222.31|0
1648575200000|2022-03-29 17:33:20|224.59|222.19|224.59|222.19|224.71|222.31|224.59|222.19|0
1648575210000|2022-03-29 17:33:30|224.71|222.31|224.71|222.31|224.71|222.31|224.71|222.31|0
1648575220000|2022-03-29 17:33:40|224.82|222.42|224.71|222.31|224.82|222.42|224.71|222.31|0
1648575230000|2022-03-29 17:33:50|224.76|222.36|225.05|222.65|225.05|222.65|224.76|222.36|0
1648575240000|2022-03-29 17:34:00|225.16|222.76|224.59|222.19|225.16|222.76|224.59|222.19|0
1648575250000|2022-03-29 17:34:10|224.37|221.97|224.37|221.97|224.37|221.97|224.14|221.74|0
1648575260000|2022-03-29 17:34:20|224.25|221.85|224.14|221.74|224.25|221.85|224.14|221.74|0
1648575270000|2022-03-29 17:34:30|224.25|221.85|224.31|221.91|224.31|221.91|224.25|221.85|0
1648575280000|2022-03-29 17:34:40|224.65|222.25|224.59|222.19|224.7|222.3|224.59|222.19|0
1648575290000|2022-03-29 17:34:50|224.53|222.13|224.37|221.97|224.59|222.19|224.25|221.85|0
1648575300000|2022-03-29 17:35:00|224.48|222.08|224.82|222.42|224.82|222.42|224.48|222.08|0
1648575310000|2022-03-29 17:35:10|224.93|222.53|225.16|222.76|225.16|222.76|224.93|222.53|0
1648575320000|2022-03-29 17:35:20|225.27|222.87|227.48|225.08|227.48|225.08|225.16|222.76|0
1648575330000|2022-03-29 17:35:30|227.37|224.97|227.37|224.97|227.37|224.97|227.14|224.74|0
1648575340000|2022-03-29 17:35:40|227.02|224.62|227.31|224.91|227.31|224.91|227.02|224.62|0
1648575350000|2022-03-29 17:35:50|227.25|224.85|227.82|225.42|227.82|225.42|227.25|224.85|0
1648575360000|2022-03-29 17:36:00|227.93|225.53|228.05|225.65|228.05|225.65|227.93|225.53|0
1648575370000|2022-03-29 17:36:10|227.82|225.42|227.93|225.53|227.93|225.53|227.82|225.42|0
1648575380000|2022-03-29 17:36:20|228.16|225.76|228.39|225.99|228.39|225.99|228.16|225.76|0
1648575390000|2022-03-29 17:36:30|228.27|225.87|228.39|225.99|228.39|225.99|228.27|225.87|0
1648575400000|2022-03-29 17:36:40|228.5|226.1|228.16|225.76|228.5|226.1|228.16|225.76|0
1648575410000|2022-03-29 17:36:50|228.27|225.87|228.05|225.65|228.27|225.87|228.05|225.65|0
1648575420000|2022-03-29 17:37:00|227.71|225.31|227.14|224.74|227.71|225.31|227.14|224.74|0
1648575430000|2022-03-29 17:37:10|227.59|225.19|227.59|225.19|227.59|225.19|227.48|225.08|0
1648575440000|2022-03-29 17:37:20|227.48|225.08|227.48|225.08|227.48|225.08|227.36|224.96|0
1648575450000|2022-03-29 17:37:30|227.36|224.96|227.48|225.08|227.48|225.08|227.25|224.85|0
1648575460000|2022-03-29 17:37:40|227.53|225.13|227.93|225.53|227.93|225.53|227.53|225.13|0
1648575470000|2022-03-29 17:37:50|227.87|225.47|227.82|225.42|227.93|225.53|227.82|225.42|0
1648575480000|2022-03-29 17:38:00|228.05|225.65|227.93|225.53|228.05|225.65|227.93|225.53|0
1648575490000|2022-03-29 17:38:10|228.05|225.65|228.05|225.65|228.05|225.65|228.05|225.65|0
1648575500000|2022-03-29 17:38:20|228.1|225.7|228.16|225.76|228.16|225.76|228.05|225.65|0
1648575510000|2022-03-29 17:38:30|228.05|225.65|227.99|225.59|228.05|225.65|227.93|225.53|0
1648575520000|2022-03-29 17:38:40|227.93|225.53|228.05|225.65|228.05|225.65|227.93|225.53|0
1648575530000|2022-03-29 17:38:50|228.16|225.76|228.1|225.7|228.16|225.76|228.05|225.65|0
1648575540000|2022-03-29 17:39:00|228.16|225.76|227.67|225.27|228.33|225.93|227.67|225.27|0
1648575550000|2022-03-29 17:39:10|227.55|225.15|227.78|225.38|227.78|225.38|227.55|225.15|0
1648575560000|2022-03-29 17:39:20|227.66|225.26|227.66|225.26|227.66|225.26|227.66|225.26|0
1648575570000|2022-03-29 17:39:30|227.78|225.38|227.89|225.49|227.89|225.49|227.78|225.38|0
1648575580000|2022-03-29 17:39:40|227.78|225.38|228.01|225.61|228.01|225.61|227.78|225.38|0
1648575590000|2022-03-29 17:39:50|227.89|225.49|227.89|225.49|228.01|225.61|227.89|225.49|0
1648575600000|2022-03-29 17:40:00|228.01|225.61|227.66|225.26|228.01|225.61|227.66|225.26|0
1648575610000|2022-03-29 17:40:10|227.78|225.38|227.78|225.38|227.78|225.38|227.66|225.26|0
1648575620000|2022-03-29 17:40:20|227.66|225.26|227.89|225.49|227.89|225.49|227.66|225.26|0
1648575630000|2022-03-29 17:40:30|228.01|225.61|228.01|225.61|228.01|225.61|228.01|225.61|0
1648575640000|2022-03-29 17:40:40|227.95|225.55|228.01|225.61|228.01|225.61|227.95|225.55|0
1648575650000|2022-03-29 17:40:50|228.12|225.72|228.58|226.18|228.58|226.18|228.12|225.72|0
1648575670000|2022-03-29 17:41:10|228.35|225.95|228.58|226.18|228.58|226.18|228.35|225.95|0
1648575680000|2022-03-29 17:41:20|228.69|226.29|228.52|226.12|228.69|226.29|228.52|226.12|0
1648575690000|2022-03-29 17:41:30|228.58|226.18|228.8|226.4|228.8|226.4|228.58|226.18|0
1648575700000|2022-03-29 17:41:40|228.69|226.29|228.92|226.52|228.92|226.52|228.69|226.29|0
1648575710000|2022-03-29 17:41:50|229.03|226.63|229.03|226.63|229.03|226.63|229.03|226.63|0
1648575720000|2022-03-29 17:42:00|228.8|226.4|228.92|226.52|228.92|226.52|228.8|226.4|0
1648575730000|2022-03-29 17:42:10|228.69|226.29|228.8|226.4|228.8|226.4|228.69|226.29|0
1648575740000|2022-03-29 17:42:20|228.46|226.06|228.46|226.06|228.46|226.06|228.23|225.83|0
1648575750000|2022-03-29 17:42:30|228.35|225.95|228.35|225.95|228.35|225.95|228.35|225.95|0
1648575760000|2022-03-29 17:42:40|228.23|225.83|228.23|225.83|228.4|226|228.23|225.83|0
1648575770000|2022-03-29 17:42:50|228.35|225.95|228.23|225.83|228.35|225.95|228.23|225.83|0
1648575780000|2022-03-29 17:43:00|228.35|225.95|228.23|225.83|228.46|226.06|228.23|225.83|0
1648575790000|2022-03-29 17:43:10|228.12|225.72|228.01|225.61|228.12|225.72|228.01|225.61|0
1648575800000|2022-03-29 17:43:20|227.89|225.49|228.01|225.61|228.01|225.61|227.89|225.49|0
1648575810000|2022-03-29 17:43:30|228.12|225.72|228.23|225.83|228.23|225.83|228.12|225.72|0
1648575820000|2022-03-29 17:43:40|228.4|226|228.69|226.29|228.69|226.29|228.4|226|0
1648575830000|2022-03-29 17:43:50|228.8|226.4|228.58|226.18|228.8|226.4|228.58|226.18|0
1648575840000|2022-03-29 17:44:00|228.63|226.23|229.03|226.63|229.03|226.63|228.63|226.23|0
1648575850000|2022-03-29 17:44:10|228.92|226.52|229.03|226.63|229.03|226.63|228.8|226.4|0
1648575860000|2022-03-29 17:44:20|229.15|226.75|229.03|226.63|229.15|226.75|229.03|226.63|0
1648575870000|2022-03-29 17:44:30|228.92|226.52|228.92|226.52|228.92|226.52|228.92|226.52|0
1648575880000|2022-03-29 17:44:40|228.8|226.4|229.03|226.63|229.03|226.63|228.8|226.4|0
1648575890000|2022-03-29 17:44:50|228.92|226.52|228.97|226.57|229.03|226.63|228.92|226.52|0
1648575900000|2022-03-29 17:45:00|229.15|226.75|229.03|226.63|229.26|226.86|229.03|226.63|0
1648575910000|2022-03-29 17:45:10|228.92|226.52|228.57|226.17|228.92|226.52|228.57|226.17|0
1648575920000|2022-03-29 17:45:20|228.69|226.29|228.35|225.95|228.69|226.29|228.35|225.95|0
1648575930000|2022-03-29 17:45:30|228.23|225.83|228.12|225.72|228.23|225.83|227.89|225.49|0
1648575940000|2022-03-29 17:45:40|228.23|225.83|228.69|226.29|228.69|226.29|228.23|225.83|0
1648575960000|2022-03-29 17:46:00|228.92|226.52|229.09|226.69|229.15|226.75|228.92|226.52|0
1648575970000|2022-03-29 17:46:10|229.15|226.75|229.03|226.63|229.15|226.75|229.03|226.63|0
1648575980000|2022-03-29 17:46:20|229.15|226.75|229.03|226.63|229.15|226.75|229.03|226.63|0
1648575990000|2022-03-29 17:46:30|229.26|226.86|229.49|227.09|229.49|227.09|229.26|226.86|0
1648576000000|2022-03-29 17:46:40|229.6|227.2|229.6|227.2|229.6|227.2|229.6|227.2|0
1648576010000|2022-03-29 17:46:50|229.49|227.09|229.49|227.09|229.49|227.09|229.43|227.03|0
1648576020000|2022-03-29 17:47:00|229.6|227.2|229.95|227.55|229.95|227.55|229.6|227.2|0
1648576030000|2022-03-29 17:47:10|230.18|227.78|230.29|227.89|230.52|228.12|230.18|227.78|0
1648576040000|2022-03-29 17:47:20|230.75|228.35|230.75|228.35|230.75|228.35|230.63|228.23|0
1648576050000|2022-03-29 17:47:30|230.63|228.23|230.52|228.12|230.63|228.23|230.52|228.12|0
1648576060000|2022-03-29 17:47:40|230.63|228.23|230.63|228.23|230.75|228.35|230.63|228.23|0
1648576070000|2022-03-29 17:47:50|230.75|228.35|230.86|228.46|230.86|228.46|230.52|228.12|0
1648576080000|2022-03-29 17:48:00|231.09|228.69|230.98|228.58|231.09|228.69|230.98|228.58|0
1648576090000|2022-03-29 17:48:10|230.86|228.46|230.98|228.58|230.98|228.58|230.86|228.46|0
1648576100000|2022-03-29 17:48:20|231.09|228.69|231.21|228.81|231.21|228.81|231.09|228.69|0
1648576110000|2022-03-29 17:48:30|231.32|228.92|231.67|229.27|231.9|229.5|231.32|228.92|0
1648576120000|2022-03-29 17:48:40|231.44|229.04|231.21|228.81|231.44|229.04|231.21|228.81|0
1648576130000|2022-03-29 17:48:50|231.32|228.92|231.09|228.69|231.32|228.92|231.09|228.69|0
1648576140000|2022-03-29 17:49:00|231.21|228.81|230.98|228.58|231.21|228.81|230.98|228.58|0
1648576150000|2022-03-29 17:49:10|230.86|228.46|230.52|228.12|230.86|228.46|230.52|228.12|0
1648576160000|2022-03-29 17:49:20|230.63|228.23|230.63|228.23|230.63|228.23|230.52|228.12|0
1648576170000|2022-03-29 17:49:30|230.4|228|230.75|228.35|230.8|228.4|230.4|228|0
1648576180000|2022-03-29 17:49:40|230.69|228.29|230.86|228.46|230.86|228.46|230.69|228.29|0
1648576190000|2022-03-29 17:49:50|230.75|228.35|230.86|228.46|230.86|228.46|230.75|228.35|0
1648576200000|2022-03-29 17:50:00|230.63|228.23|230.98|228.58|230.98|228.58|230.63|228.23|0
1648576210000|2022-03-29 17:50:10|230.86|228.46|230.52|228.12|230.86|228.46|230.4|228|0
1648576220000|2022-03-29 17:50:20|230.4|228|230.17|227.77|230.4|228|230.17|227.77|0
1648576230000|2022-03-29 17:50:30|230.29|227.89|230.4|228|230.4|228|230.29|227.89|0
1648576240000|2022-03-29 17:50:40|230.29|227.89|230.06|227.66|230.29|227.89|230.06|227.66|0
1648576250000|2022-03-29 17:50:50|229.94|227.54|229.72|227.32|229.94|227.54|229.72|227.32|0
1648576260000|2022-03-29 17:51:00|229.83|227.43|230.52|228.12|230.52|228.12|229.83|227.43|0
1648576270000|2022-03-29 17:51:10|230.63|228.23|230.63|228.23|230.63|228.23|230.63|228.23|0
1648576280000|2022-03-29 17:51:20|230.75|228.35|230.63|228.23|230.75|228.35|230.63|228.23|0
1648576290000|2022-03-29 17:51:30|230.46|228.06|230.63|228.23|230.63|228.23|230.46|228.06|0
1648576300000|2022-03-29 17:51:40|230.46|228.06|230.75|228.35|230.75|228.35|230.46|228.06|0
1648576310000|2022-03-29 17:51:50|230.86|228.46|230.69|228.29|230.86|228.46|230.69|228.29|0
1648576320000|2022-03-29 17:52:00|230.75|228.35|231.09|228.69|231.09|228.69|230.75|228.35|0
1648576330000|2022-03-29 17:52:10|231.21|228.81|231.21|228.81|231.21|228.81|231.09|228.69|0
1648576340000|2022-03-29 17:52:20|231.09|228.69|231.09|228.69|231.15|228.75|231.09|228.69|0
1648576350000|2022-03-29 17:52:30|230.86|228.46|230.86|228.46|230.86|228.46|230.86|228.46|0
1648576360000|2022-03-29 17:52:40|230.92|228.52|230.63|228.23|230.98|228.58|230.63|228.23|0
1648576370000|2022-03-29 17:52:50|230.75|228.35|230.98|228.58|230.98|228.58|230.75|228.35|0
1648576380000|2022-03-29 17:53:00|230.75|228.35|230.63|228.23|230.75|228.35|230.63|228.23|0
1648576390000|2022-03-29 17:53:10|230.57|228.17|230.63|228.23|230.63|228.23|230.57|228.17|0
1648576400000|2022-03-29 17:53:20|230.52|228.12|230.63|228.23|230.63|228.23|230.4|228|0
1648576410000|2022-03-29 17:53:30|230.75|228.35|230.92|228.52|230.92|228.52|230.75|228.35|0
1648576420000|2022-03-29 17:53:40|230.98|228.58|230.86|228.46|230.98|228.58|230.86|228.46|0
1648576430000|2022-03-29 17:53:50|230.98|228.58|230.86|228.46|230.98|228.58|230.86|228.46|0
1648576440000|2022-03-29 17:54:00|230.98|228.58|230.8|228.4|230.98|228.58|230.75|228.35|0
1648576450000|2022-03-29 17:54:10|230.86|228.46|230.75|228.35|230.86|228.46|230.75|228.35|0
1648576460000|2022-03-29 17:54:20|230.86|228.46|231.09|228.69|231.09|228.69|230.86|228.46|0
1648576470000|2022-03-29 17:54:30|231.03|228.63|231.32|228.92|231.32|228.92|231.03|228.63|0
1648576480000|2022-03-29 17:54:40|231.21|228.81|231.32|228.92|231.32|228.92|231.21|228.81|0
1648576490000|2022-03-29 17:54:50|231.21|228.81|231.21|228.81|231.32|228.92|231.21|228.81|0
1648576500000|2022-03-29 17:55:00|231.09|228.69|230.86|228.46|231.32|228.92|230.86|228.46|0
1648576510000|2022-03-29 17:55:10|230.75|228.35|230.63|228.23|230.75|228.35|230.52|228.12|0
1648576520000|2022-03-29 17:55:20|230.98|228.58|231.09|228.69|231.09|228.69|230.98|228.58|0
1648576530000|2022-03-29 17:55:30|230.86|228.46|230.92|228.52|231.09|228.69|230.86|228.46|0
1648576540000|2022-03-29 17:55:40|230.75|228.35|231.03|228.63|231.09|228.69|230.75|228.35|0
1648576550000|2022-03-29 17:55:50|231.09|228.69|231.03|228.63|231.09|228.69|231.03|228.63|0
1648576560000|2022-03-29 17:56:00|230.86|228.46|230.97|228.57|230.97|228.57|230.86|228.46|0
1648576570000|2022-03-29 17:56:10|231.09|228.69|231.2|228.8|231.2|228.8|230.97|228.57|0
1648576580000|2022-03-29 17:56:20|231.09|228.69|231.2|228.8|231.2|228.8|231.09|228.69|0
1648576590000|2022-03-29 17:56:30|231.32|228.92|231.43|229.03|231.43|229.03|231.32|228.92|0
1648576600000|2022-03-29 17:56:40|231.32|228.92|231.32|228.92|231.32|228.92|231.32|228.92|0
1648576610000|2022-03-29 17:56:50|231.2|228.8|231.2|228.8|231.32|228.92|231.2|228.8|0
1648576620000|2022-03-29 17:57:00|231.32|228.92|230.97|228.57|231.32|228.92|230.97|228.57|0
1648576630000|2022-03-29 17:57:10|231.09|228.69|231.2|228.8|231.32|228.92|231.09|228.69|0
1648576640000|2022-03-29 17:57:20|231.32|228.92|231.2|228.8|231.32|228.92|231.09|228.69|0
1648576650000|2022-03-29 17:57:30|231.09|228.69|231.43|229.03|231.43|229.03|231.09|228.69|0
1648576660000|2022-03-29 17:57:40|231.37|228.97|231.43|229.03|231.43|229.03|231.37|228.97|0
1648576670000|2022-03-29 17:57:50|231.49|229.09|231.09|228.69|231.49|229.09|231.09|228.69|0
1648576680000|2022-03-29 17:58:00|231.2|228.8|231.09|228.69|231.2|228.8|231.09|228.69|0
1648576690000|2022-03-29 17:58:10|231.2|228.8|231.2|228.8|231.2|228.8|231.09|228.69|0
1648576700000|2022-03-29 17:58:20|231.26|228.86|231.09|228.69|231.26|228.86|231.09|228.69|0
1648576710000|2022-03-29 17:58:30|231.32|228.92|231.43|229.03|231.43|229.03|231.32|228.92|0
1648576720000|2022-03-29 17:58:40|231.49|229.09|231.55|229.15|231.55|229.15|231.49|229.09|0
1648576730000|2022-03-29 17:58:50|231.6|229.2|231.43|229.03|231.6|229.2|231.43|229.03|0
1648576740000|2022-03-29 17:59:00|231.55|229.15|231.66|229.26|231.66|229.26|231.55|229.15|0
1648576750000|2022-03-29 17:59:10|231.89|229.49|232.01|229.61|232.01|229.61|231.83|229.43|0
1648576760000|2022-03-29 17:59:20|232.12|229.72|232.01|229.61|232.12|229.72|231.89|229.49|0
1648576770000|2022-03-29 17:59:30|231.89|229.49|232.24|229.84|232.24|229.84|231.89|229.49|0
1648576780000|2022-03-29 17:59:40|232.12|229.72|232.12|229.72|232.24|229.84|232.12|229.72|0
1648576790000|2022-03-29 17:59:50|232.24|229.84|232.12|229.72|232.24|229.84|232.12|229.72|0
1648576800000|2022-03-29 18:00:00|232.01|229.61|232.12|229.72|232.12|229.72|232.01|229.61|0
1648576810000|2022-03-29 18:00:10|232.24|229.84|232.12|229.72|232.24|229.84|232.12|229.72|0
1648576820000|2022-03-29 18:00:20|232.18|229.78|232.12|229.72|232.47|230.07|232.12|229.72|0
1648576830000|2022-03-29 18:00:30|232.01|229.61|232.12|229.72|232.12|229.72|232.01|229.61|0
1648576840000|2022-03-29 18:00:40|232.24|229.84|232.01|229.61|232.24|229.84|232.01|229.61|0
1648576850000|2022-03-29 18:00:50|231.89|229.49|231.78|229.38|231.89|229.49|231.55|229.15|0
1648576860000|2022-03-29 18:01:00|231.89|229.49|231.66|229.26|231.89|229.49|231.66|229.26|0
1648576870000|2022-03-29 18:01:10|231.78|229.38|231.66|229.26|231.78|229.38|231.66|229.26|0
1648576880000|2022-03-29 18:01:20|231.78|229.38|231.89|229.49|232.01|229.61|231.78|229.38|0
1648576890000|2022-03-29 18:01:30|232.01|229.61|232.01|229.61|232.01|229.61|231.89|229.49|0
1648576900000|2022-03-29 18:01:40|232.12|229.72|232.24|229.84|232.35|229.95|232.12|229.72|0
1648576910000|2022-03-29 18:01:50|232.35|229.95|232.35|229.95|232.35|229.95|232.35|229.95|0
1648576920000|2022-03-29 18:02:00|232.47|230.07|232.47|230.07|232.47|230.07|232.47|230.07|0
1648576930000|2022-03-29 18:02:10|232.58|230.18|232.58|230.18|232.58|230.18|232.47|230.07|0
1648576940000|2022-03-29 18:02:20|232.7|230.3|232.47|230.07|232.7|230.3|232.47|230.07|0
1648576950000|2022-03-29 18:02:30|232.41|230.01|232.47|230.07|232.47|230.07|232.35|229.95|0
1648576960000|2022-03-29 18:02:40|232.35|229.95|232.47|230.07|232.47|230.07|232.35|229.95|0
1648576970000|2022-03-29 18:02:50|232.35|229.95|232.35|229.95|232.35|229.95|232.35|229.95|0
1648576980000|2022-03-29 18:03:00|232.24|229.84|232.58|230.18|232.58|230.18|232.24|229.84|0
1648576990000|2022-03-29 18:03:10|232.47|230.07|232.58|230.18|232.58|230.18|232.47|230.07|0
1648577000000|2022-03-29 18:03:20|232.75|230.35|232.7|230.3|232.81|230.41|232.7|230.3|0
1648577020000|2022-03-29 18:03:40|232.81|230.41|232.58|230.18|232.81|230.41|232.58|230.18|0
1648577030000|2022-03-29 18:03:50|232.47|230.07|232.29|229.89|232.47|230.07|232.29|229.89|0
1648577040000|2022-03-29 18:04:00|232.35|229.95|231.83|229.43|232.35|229.95|231.78|229.38|0
1648577050000|2022-03-29 18:04:10|231.89|229.49|231.78|229.38|232.01|229.61|231.78|229.38|0
1648577060000|2022-03-29 18:04:20|231.89|229.49|231.78|229.38|231.89|229.49|231.78|229.38|0
1648577070000|2022-03-29 18:04:30|231.89|229.49|231.89|229.49|232.01|229.61|231.78|229.38|0
1648577080000|2022-03-29 18:04:40|231.78|229.38|231.78|229.38|231.78|229.38|231.78|229.38|0
1648577090000|2022-03-29 18:04:50|232.01|229.61|232.12|229.72|232.24|229.84|232.01|229.61|0
1648577100000|2022-03-29 18:05:00|232.35|229.95|232.24|229.84|232.35|229.95|232.24|229.84|0
1648577110000|2022-03-29 18:05:10|232.18|229.78|231.78|229.38|232.18|229.78|231.78|229.38|0
1648577120000|2022-03-29 18:05:20|231.89|229.49|231.72|229.32|231.89|229.49|231.72|229.32|0
1648577130000|2022-03-29 18:05:30|231.89|229.49|232.01|229.61|232.01|229.61|231.78|229.38|0
1648577140000|2022-03-29 18:05:40|231.89|229.49|231.89|229.49|232.01|229.61|231.89|229.49|0
1648577150000|2022-03-29 18:05:50|232.01|229.61|232.12|229.72|232.12|229.72|232.01|229.61|0
1648577160000|2022-03-29 18:06:00|232.01|229.61|231.89|229.49|232.01|229.61|231.78|229.38|0
1648577170000|2022-03-29 18:06:10|231.78|229.38|231.32|228.92|231.78|229.38|231.32|228.92|0
1648577180000|2022-03-29 18:06:20|231.55|229.15|231.78|229.38|231.78|229.38|231.55|229.15|0
1648577190000|2022-03-29 18:06:30|231.66|229.26|231.55|229.15|231.78|229.38|231.55|229.15|0
1648577200000|2022-03-29 18:06:40|231.66|229.26|231.43|229.03|231.66|229.26|231.43|229.03|0
1648577210000|2022-03-29 18:06:50|231.55|229.15|231.55|229.15|231.55|229.15|231.43|229.03|0
1648577220000|2022-03-29 18:07:00|231.43|229.03|231.55|229.15|231.55|229.15|231.32|228.92|0
1648577230000|2022-03-29 18:07:10|231.43|229.03|231.66|229.26|231.66|229.26|231.43|229.03|0
1648577240000|2022-03-29 18:07:20|231.55|229.15|231.78|229.38|231.78|229.38|231.55|229.15|0
1648577250000|2022-03-29 18:07:30|231.66|229.26|232.01|229.61|232.01|229.61|231.66|229.26|0
1648577260000|2022-03-29 18:07:40|231.89|229.49|232.24|229.84|232.24|229.84|231.89|229.49|0
1648577270000|2022-03-29 18:07:50|232.12|229.72|232.35|229.95|232.35|229.95|232.12|229.72|0
1648577280000|2022-03-29 18:08:00|232.47|230.07|232.47|230.07|232.58|230.18|232.47|230.07|0
1648577290000|2022-03-29 18:08:10|232.58|230.18|232.7|230.3|232.7|230.3|232.35|229.95|0
1648577300000|2022-03-29 18:08:20|232.81|230.41|232.7|230.3|232.81|230.41|232.7|230.3|0
1648577310000|2022-03-29 18:08:30|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1648577320000|2022-03-29 18:08:40|232.7|230.3|232.58|230.18|232.93|230.53|232.58|230.18|0
1648577330000|2022-03-29 18:08:50|231.89|229.49|232|229.6|232|229.6|231.89|229.49|0
1648577340000|2022-03-29 18:09:00|232.12|229.72|232.35|229.95|232.35|229.95|232.12|229.72|0
1648577350000|2022-03-29 18:09:10|232.58|230.18|232.58|230.18|232.7|230.3|232.58|230.18|0
1648577360000|2022-03-29 18:09:20|232.47|230.07|232.47|230.07|232.52|230.12|232.47|230.07|0
1648577370000|2022-03-29 18:09:30|232.35|229.95|232.47|230.07|232.47|230.07|232.35|229.95|0
1648577380000|2022-03-29 18:09:40|232.58|230.18|232.52|230.12|232.58|230.18|232.52|230.12|0
1648577390000|2022-03-29 18:09:50|232.58|230.18|232.58|230.18|232.7|230.3|232.58|230.18|0
1648577400000|2022-03-29 18:10:00|232.7|230.3|232.7|230.3|232.7|230.3|232.58|230.18|0
1648577410000|2022-03-29 18:10:10|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1648577420000|2022-03-29 18:10:20|232.58|230.18|232.81|230.41|232.81|230.41|232.58|230.18|0
1648577430000|2022-03-29 18:10:30|232.75|230.35|232.81|230.41|232.81|230.41|232.75|230.35|0
1648577440000|2022-03-29 18:10:40|232.93|230.53|232.7|230.3|232.93|230.53|232.7|230.3|0
1648577450000|2022-03-29 18:10:50|232.81|230.41|232.93|230.53|232.93|230.53|232.81|230.41|0
1648577460000|2022-03-29 18:11:00|232.81|230.41|233.16|230.76|233.16|230.76|232.81|230.41|0
1648577470000|2022-03-29 18:11:10|233.27|230.87|233.04|230.64|233.27|230.87|233.04|230.64|0
1648577480000|2022-03-29 18:11:20|232.98|230.58|232.35|229.95|232.98|230.58|232.35|229.95|0
1648577490000|2022-03-29 18:11:30|232.46|230.06|232.81|230.41|232.81|230.41|232.35|229.95|0
1648577500000|2022-03-29 18:11:40|232.93|230.53|232.81|230.41|232.93|230.53|232.81|230.41|0
1648577510000|2022-03-29 18:11:50|232.7|230.3|232.81|230.41|232.81|230.41|232.7|230.3|0
1648577520000|2022-03-29 18:12:00|232.93|230.53|233.04|230.64|233.04|230.64|232.93|230.53|0
1648577530000|2022-03-29 18:12:10|232.93|230.53|232.93|230.53|232.98|230.58|232.93|230.53|0
1648577540000|2022-03-29 18:12:20|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1648577550000|2022-03-29 18:12:30|232.75|230.35|232.93|230.53|232.93|230.53|232.7|230.3|0
1648577560000|2022-03-29 18:12:40|233.1|230.7|232.93|230.53|233.16|230.76|232.93|230.53|0
1648577570000|2022-03-29 18:12:50|233.04|230.64|233.04|230.64|233.04|230.64|233.04|230.64|0
1648577580000|2022-03-29 18:13:00|233.16|230.76|232.93|230.53|233.16|230.76|232.93|230.53|0
1648577590000|2022-03-29 18:13:10|233.16|230.76|233.39|230.99|233.39|230.99|233.16|230.76|0
1648577600000|2022-03-29 18:13:20|233.5|231.1|233.5|231.1|233.62|231.22|233.5|231.1|0
1648577610000|2022-03-29 18:13:30|233.39|230.99|233.16|230.76|233.39|230.99|233.16|230.76|0
1648577620000|2022-03-29 18:13:40|233.27|230.87|233.27|230.87|233.27|230.87|233.27|230.87|0
1648577630000|2022-03-29 18:13:50|233.16|230.76|233.39|230.99|233.39|230.99|233.16|230.76|0
1648577640000|2022-03-29 18:14:00|233.44|231.04|233.73|231.33|233.73|231.33|233.44|231.04|0
1648577650000|2022-03-29 18:14:10|233.39|230.99|233.39|230.99|233.39|230.99|233.39|230.99|0
1648577660000|2022-03-29 18:14:20|233.27|230.87|233.16|230.76|233.27|230.87|233.16|230.76|0
1648577670000|2022-03-29 18:14:30|233.04|230.64|232.81|230.41|233.04|230.64|232.81|230.41|0
1648577680000|2022-03-29 18:14:40|232.93|230.53|232.93|230.53|232.93|230.53|232.93|230.53|0
1648577690000|2022-03-29 18:14:50|232.81|230.41|232.93|230.53|232.93|230.53|232.81|230.41|0
1648577700000|2022-03-29 18:15:00|232.81|230.41|232.93|230.53|233.04|230.64|232.81|230.41|0
1648577710000|2022-03-29 18:15:10|233.04|230.64|232.75|230.35|233.04|230.64|232.75|230.35|0
1648577720000|2022-03-29 18:15:20|232.69|230.29|232.58|230.18|232.69|230.29|232.58|230.18|0
1648577730000|2022-03-29 18:15:30|232.46|230.06|232.46|230.06|232.58|230.18|232.46|230.06|0
1648577740000|2022-03-29 18:15:40|232.52|230.12|232.58|230.18|232.58|230.18|232.46|230.06|0
1648577750000|2022-03-29 18:15:50|232.69|230.29|232.63|230.23|232.69|230.29|232.58|230.18|0
1648577760000|2022-03-29 18:16:00|232.58|230.18|232.58|230.18|232.58|230.18|232.35|229.95|0
1648577770000|2022-03-29 18:16:10|232.52|230.12|232.35|229.95|232.52|230.12|232.35|229.95|0
1648577780000|2022-03-29 18:16:20|232.29|229.89|232.23|229.83|232.29|229.89|232.23|229.83|0
1648577790000|2022-03-29 18:16:30|232.35|229.95|232|229.6|232.35|229.95|232|229.6|0
1648577800000|2022-03-29 18:16:40|231.89|229.49|232|229.6|232|229.6|231.89|229.49|0
1648577810000|2022-03-29 18:16:50|232.06|229.66|231.89|229.49|232.06|229.66|231.89|229.49|0
1648577820000|2022-03-29 18:17:00|232|229.6|232|229.6|232|229.6|231.89|229.49|0
1648577830000|2022-03-29 18:17:10|231.94|229.54|232|229.6|232|229.6|231.83|229.43|0
1648577840000|2022-03-29 18:17:20|232.06|229.66|232.12|229.72|232.12|229.72|232.06|229.66|0
1648577850000|2022-03-29 18:17:30|232.23|229.83|232.12|229.72|232.23|229.83|232|229.6|0
1648577860000|2022-03-29 18:17:40|232|229.6|232.23|229.83|232.23|229.83|232|229.6|0
1648577870000|2022-03-29 18:17:50|232.35|229.95|232.46|230.06|232.46|230.06|232.35|229.95|0
1648577880000|2022-03-29 18:18:00|232.35|229.95|232.46|230.06|232.46|230.06|232.35|229.95|0
1648577890000|2022-03-29 18:18:10|232.23|229.83|232.12|229.72|232.23|229.83|232.12|229.72|0
1648577900000|2022-03-29 18:18:20|232|229.6|231.6|229.2|232|229.6|231.6|229.2|0
1648577910000|2022-03-29 18:18:30|231.66|229.26|231.54|229.14|231.66|229.26|231.54|229.14|0
1648577920000|2022-03-29 18:18:40|231.43|229.03|231.2|228.8|231.43|229.03|231.2|228.8|0
1648577930000|2022-03-29 18:18:50|231.08|228.68|230.85|228.45|231.08|228.68|230.85|228.45|0
1648577940000|2022-03-29 18:19:00|230.97|228.57|231.14|228.74|231.31|228.91|230.97|228.57|0
1648577950000|2022-03-29 18:19:10|231.2|228.8|231.31|228.91|231.31|228.91|231.08|228.68|0
1648577960000|2022-03-29 18:19:20|231.2|228.8|231.2|228.8|231.31|228.91|231.2|228.8|0
1648577970000|2022-03-29 18:19:30|231.31|228.91|231.2|228.8|231.31|228.91|231.2|228.8|0
1648577980000|2022-03-29 18:19:40|231.08|228.68|231.08|228.68|231.08|228.68|230.97|228.57|0
1648577990000|2022-03-29 18:19:50|231.2|228.8|231.08|228.68|231.2|228.8|231.08|228.68|0
1648578000000|2022-03-29 18:20:00|230.97|228.57|231.2|228.8|231.2|228.8|230.85|228.45|0
1648578010000|2022-03-29 18:20:10|230.97|228.57|230.85|228.45|230.97|228.57|230.85|228.45|0
1648578020000|2022-03-29 18:20:20|230.97|228.57|231.08|228.68|231.08|228.68|230.97|228.57|0
1648578030000|2022-03-29 18:20:30|231.2|228.8|231.31|228.91|231.31|228.91|231.2|228.8|0
1648578040000|2022-03-29 18:20:40|231.2|228.8|231.31|228.91|231.31|228.91|231.2|228.8|0
1648578050000|2022-03-29 18:20:50|231.43|229.03|231.2|228.8|231.43|229.03|231.2|228.8|0
1648578060000|2022-03-29 18:21:00|231.08|228.68|230.97|228.57|231.08|228.68|230.97|228.57|0
1648578070000|2022-03-29 18:21:10|230.85|228.45|230.16|227.76|230.85|228.45|230.16|227.76|0
1648578080000|2022-03-29 18:21:20|230.39|227.99|230.39|227.99|230.39|227.99|230.28|227.88|0
1648578090000|2022-03-29 18:21:30|230.51|228.11|230.51|228.11|230.51|228.11|230.39|227.99|0
1648578100000|2022-03-29 18:21:40|230.28|227.88|230.39|227.99|230.39|227.99|230.28|227.88|0
1648578110000|2022-03-29 18:21:50|230.51|228.11|230.51|228.11|230.62|228.22|230.51|228.11|0
1648578120000|2022-03-29 18:22:00|230.39|227.99|230.74|228.34|230.74|228.34|230.39|227.99|0
1648578130000|2022-03-29 18:22:10|230.62|228.22|230.96|228.56|230.96|228.56|230.62|228.22|0
1648578140000|2022-03-29 18:22:20|231.08|228.68|231.19|228.79|231.19|228.79|231.08|228.68|0
1648578150000|2022-03-29 18:22:30|231.31|228.91|231.65|229.25|231.65|229.25|231.31|228.91|0
1648578160000|2022-03-29 18:22:40|231.54|229.14|231.65|229.25|231.77|229.37|231.54|229.14|0
1648578170000|2022-03-29 18:22:50|231.77|229.37|231.77|229.37|231.88|229.48|231.77|229.37|0
1648578180000|2022-03-29 18:23:00|231.88|229.48|232.23|229.83|232.23|229.83|231.88|229.48|0
1648578190000|2022-03-29 18:23:10|232.11|229.71|232.11|229.71|232.23|229.83|232.11|229.71|0
1648578210000|2022-03-29 18:23:30|232.23|229.83|231.77|229.37|232.23|229.83|231.77|229.37|0
1648578220000|2022-03-29 18:23:40|231.88|229.48|232|229.6|232|229.6|231.88|229.48|0
1648578230000|2022-03-29 18:23:50|232.11|229.71|232.11|229.71|232.11|229.71|232.05|229.65|0
1648578240000|2022-03-29 18:24:00|232|229.6|232.11|229.71|232.11|229.71|232|229.6|0
1648578250000|2022-03-29 18:24:10|232.23|229.83|232.11|229.71|232.23|229.83|232|229.6|0
1648578260000|2022-03-29 18:24:20|232.23|229.83|232|229.6|232.23|229.83|231.88|229.48|0
1648578270000|2022-03-29 18:24:30|231.94|229.54|232.11|229.71|232.11|229.71|231.94|229.54|0
1648578280000|2022-03-29 18:24:40|232.23|229.83|232.58|230.18|232.58|230.18|232.23|229.83|0
1648578290000|2022-03-29 18:24:50|232.46|230.06|232.23|229.83|232.46|230.06|232.23|229.83|0
1648578300000|2022-03-29 18:25:00|232.11|229.71|231.88|229.48|232.11|229.71|231.88|229.48|0
1648578310000|2022-03-29 18:25:10|232|229.6|232.34|229.94|232.34|229.94|232|229.6|0
1648578320000|2022-03-29 18:25:20|232|229.6|232.11|229.71|232.11|229.71|232|229.6|0
1648578330000|2022-03-29 18:25:30|232|229.6|232.34|229.94|232.34|229.94|232|229.6|0
1648578340000|2022-03-29 18:25:40|232.46|230.06|232.23|229.83|232.46|230.06|232.23|229.83|0
1648578350000|2022-03-29 18:25:50|232.46|230.06|232.46|230.06|232.46|230.06|232.46|230.06|0
1648578360000|2022-03-29 18:26:00|232.34|229.94|232.46|230.06|232.46|230.06|232.34|229.94|0
1648578370000|2022-03-29 18:26:10|232.57|230.17|232.34|229.94|232.57|230.17|232.34|229.94|0
1648578380000|2022-03-29 18:26:20|232.46|230.06|232.34|229.94|232.46|230.06|232.34|229.94|0
1648578390000|2022-03-29 18:26:30|232.23|229.83|232.23|229.83|232.23|229.83|232.23|229.83|0
1648578400000|2022-03-29 18:26:40|232|229.6|231.88|229.48|232|229.6|231.88|229.48|0
1648578410000|2022-03-29 18:26:50|232|229.6|232.34|229.94|232.34|229.94|232|229.6|0
1648578420000|2022-03-29 18:27:00|232.46|230.06|232.23|229.83|232.46|230.06|232.23|229.83|0
1648578430000|2022-03-29 18:27:10|232.34|229.94|232.34|229.94|232.34|229.94|232.34|229.94|0
1648578440000|2022-03-29 18:27:20|232.23|229.83|232.23|229.83|232.23|229.83|232.23|229.83|0
1648578450000|2022-03-29 18:27:30|232.34|229.94|232.34|229.94|232.34|229.94|232.34|229.94|0
1648578460000|2022-03-29 18:27:40|232.46|230.06|232.4|230|232.46|230.06|232.4|230|0
1648578470000|2022-03-29 18:27:50|232.34|229.94|232.23|229.83|232.34|229.94|232.11|229.71|0
1648578480000|2022-03-29 18:28:00|232.34|229.94|232.69|230.29|232.69|230.29|232.34|229.94|0
1648578490000|2022-03-29 18:28:10|232.8|230.4|232.8|230.4|232.8|230.4|232.69|230.29|0
1648578500000|2022-03-29 18:28:20|232.69|230.29|232.69|230.29|232.8|230.4|232.69|230.29|0
1648578510000|2022-03-29 18:28:30|232.57|230.17|232.69|230.29|232.69|230.29|232.57|230.17|0
1648578520000|2022-03-29 18:28:40|232.63|230.23|232.57|230.17|232.63|230.23|232.57|230.17|0
1648578530000|2022-03-29 18:28:50|232.69|230.29|232.92|230.52|232.92|230.52|232.69|230.29|0
1648578540000|2022-03-29 18:29:00|233.04|230.64|232.92|230.52|233.04|230.64|232.92|230.52|0
1648578550000|2022-03-29 18:29:10|233.04|230.64|233.04|230.64|233.04|230.64|232.92|230.52|0
1648578560000|2022-03-29 18:29:20|233.15|230.75|233.04|230.64|233.15|230.75|233.04|230.64|0
1648578570000|2022-03-29 18:29:30|233.15|230.75|233.38|230.98|233.38|230.98|233.15|230.75|0
1648578580000|2022-03-29 18:29:40|233.5|231.1|233.61|231.21|233.61|231.21|233.5|231.1|0
1648578590000|2022-03-29 18:29:50|233.73|231.33|233.5|231.1|233.73|231.33|233.5|231.1|0
1648578600000|2022-03-29 18:30:00|233.61|231.21|233.84|231.44|233.84|231.44|233.61|231.21|0
1648578610000|2022-03-29 18:30:10|233.73|231.33|233.5|231.1|233.73|231.33|233.38|230.98|0
1648578620000|2022-03-29 18:30:20|233.38|230.98|233.15|230.75|233.38|230.98|233.15|230.75|0
1648578630000|2022-03-29 18:30:30|233.03|230.63|233.15|230.75|233.15|230.75|233.03|230.63|0
1648578640000|2022-03-29 18:30:40|233.27|230.87|233.38|230.98|233.38|230.98|233.27|230.87|0
1648578650000|2022-03-29 18:30:50|233.5|231.1|233.5|231.1|233.5|231.1|233.5|231.1|0
1648578660000|2022-03-29 18:31:00|233.38|230.98|233.27|230.87|233.38|230.98|233.15|230.75|0
1648578670000|2022-03-29 18:31:10|233.38|230.98|233.38|230.98|233.5|231.1|233.38|230.98|0
1648578680000|2022-03-29 18:31:20|233.5|231.1|233.38|230.98|233.5|231.1|233.38|230.98|0
1648578690000|2022-03-29 18:31:30|233.27|230.87|233.5|231.1|233.5|231.1|233.27|230.87|0
1648578710000|2022-03-29 18:31:50|233.61|231.21|233.61|231.21|233.61|231.21|233.5|231.1|0
1648578720000|2022-03-29 18:32:00|233.73|231.33|233.38|230.98|233.73|231.33|233.38|230.98|0
1648578730000|2022-03-29 18:32:10|233.5|231.1|233.5|231.1|233.5|231.1|233.5|231.1|0
1648578740000|2022-03-29 18:32:20|233.61|231.21|233.73|231.33|233.73|231.33|233.61|231.21|0
1648578750000|2022-03-29 18:32:30|233.84|231.44|233.73|231.33|233.84|231.44|233.73|231.33|0
1648578760000|2022-03-29 18:32:40|233.84|231.44|233.73|231.33|233.84|231.44|233.61|231.21|0
1648578770000|2022-03-29 18:32:50|233.61|231.21|233.73|231.33|233.73|231.33|233.61|231.21|0
1648578780000|2022-03-29 18:33:00|233.5|231.1|233.73|231.33|233.73|231.33|233.38|230.98|0
1648578790000|2022-03-29 18:33:10|233.84|231.44|233.73|231.33|233.84|231.44|233.73|231.33|0
1648578800000|2022-03-29 18:33:20|233.84|231.44|234.07|231.67|234.07|231.67|233.84|231.44|0
1648578810000|2022-03-29 18:33:30|233.96|231.56|234.07|231.67|234.07|231.67|233.96|231.56|0
1648578830000|2022-03-29 18:33:50|234.19|231.79|234.19|231.79|234.19|231.79|234.19|231.79|0
1648578840000|2022-03-29 18:34:00|234.31|231.91|234.19|231.79|234.31|231.91|234.19|231.79|0
1648578850000|2022-03-29 18:34:10|234.42|232.02|233.96|231.56|234.42|232.02|233.96|231.56|0
1648578860000|2022-03-29 18:34:20|234.07|231.67|234.07|231.67|234.13|231.73|234.07|231.67|0
1648578870000|2022-03-29 18:34:30|234.31|231.91|234.42|232.02|234.42|232.02|234.31|231.91|0
1648578880000|2022-03-29 18:34:40|234.19|231.79|234.42|232.02|234.42|232.02|234.19|231.79|0
1648578890000|2022-03-29 18:34:50|234.54|232.14|234.88|232.48|235|232.6|234.54|232.14|0
1648578900000|2022-03-29 18:35:00|235|232.6|235.35|232.95|235.35|232.95|235|232.6|0
1648578910000|2022-03-29 18:35:10|235.23|232.83|235.35|232.95|235.35|232.95|235.23|232.83|0
1648578920000|2022-03-29 18:35:20|235.47|233.07|235.58|233.18|235.58|233.18|235.35|232.95|0
1648578930000|2022-03-29 18:35:30|235.47|233.07|235.47|233.07|235.47|233.07|235.23|232.83|0
1648578940000|2022-03-29 18:35:40|235.35|232.95|235.35|232.95|235.47|233.07|235.35|232.95|0
1648578950000|2022-03-29 18:35:50|235.47|233.07|235.47|233.07|235.47|233.07|235.47|233.07|0
1648578960000|2022-03-29 18:36:00|235.58|233.18|235.81|233.41|235.81|233.41|235.58|233.18|0
1648578970000|2022-03-29 18:36:10|235.7|233.3|235.93|233.53|235.93|233.53|235.7|233.3|0
1648578980000|2022-03-29 18:36:20|235.81|233.41|235.93|233.53|236.05|233.65|235.81|233.41|0
1648578990000|2022-03-29 18:36:30|236.05|233.65|235.93|233.53|236.05|233.65|235.93|233.53|0
1648579000000|2022-03-29 18:36:40|236.05|233.65|236.05|233.65|236.16|233.76|236.05|233.65|0
1648579010000|2022-03-29 18:36:50|235.93|233.53|236.16|233.76|236.16|233.76|235.93|233.53|0
1648579020000|2022-03-29 18:37:00|236.28|233.88|236.28|233.88|236.28|233.88|236.28|233.88|0
1648579030000|2022-03-29 18:37:10|236.4|234|236.05|233.65|236.4|234|236.05|233.65|0
1648579040000|2022-03-29 18:37:20|235.81|233.41|235.81|233.41|235.81|233.41|235.7|233.3|0
1648579050000|2022-03-29 18:37:30|235.93|233.53|236.05|233.65|236.16|233.76|235.93|233.53|0
1648579060000|2022-03-29 18:37:40|236.16|233.76|236.05|233.65|236.28|233.88|236.05|233.65|0
1648579080000|2022-03-29 18:38:00|235.93|233.53|236.05|233.65|236.05|233.65|235.93|233.53|0
1648579090000|2022-03-29 18:38:10|236.16|233.76|236.16|233.76|236.16|233.76|236.16|233.76|0
1648579100000|2022-03-29 18:38:20|236.05|233.65|235.93|233.53|236.05|233.65|235.93|233.53|0
1648579110000|2022-03-29 18:38:30|236.05|233.65|235.81|233.41|236.05|233.65|235.81|233.41|0
1648579120000|2022-03-29 18:38:40|235.58|233.18|236.16|233.76|236.16|233.76|235.58|233.18|0
1648579130000|2022-03-29 18:38:50|236.05|233.65|235.81|233.41|236.05|233.65|235.81|233.41|0
1648579140000|2022-03-29 18:39:00|235.93|233.53|235.98|233.58|236.05|233.65|235.93|233.53|0
1648579150000|2022-03-29 18:39:10|236.05|233.65|235.93|233.53|236.05|233.65|235.93|233.53|0
1648579160000|2022-03-29 18:39:20|236.05|233.65|236.05|233.65|236.05|233.65|236.05|233.65|0
1648579170000|2022-03-29 18:39:30|235.93|233.53|236.16|233.76|236.16|233.76|235.93|233.53|0
1648579180000|2022-03-29 18:39:40|236.05|233.65|235.93|233.53|236.16|233.76|235.93|233.53|0
1648579190000|2022-03-29 18:39:50|235.98|233.58|235.81|233.41|235.98|233.58|235.81|233.41|0
1648579200000|2022-03-29 18:40:00|235.7|233.3|235.81|233.41|235.93|233.53|235.7|233.3|0
1648579210000|2022-03-29 18:40:10|235.93|233.53|236.04|233.64|236.04|233.64|235.93|233.53|0
1648579220000|2022-03-29 18:40:20|235.93|233.53|235.81|233.41|235.93|233.53|235.81|233.41|0
1648579230000|2022-03-29 18:40:30|235.93|233.53|236.16|233.76|236.28|233.88|235.93|233.53|0
1648579240000|2022-03-29 18:40:40|236.04|233.64|236.39|233.99|236.39|233.99|236.04|233.64|0
1648579250000|2022-03-29 18:40:50|236.28|233.88|236.16|233.76|236.28|233.88|236.16|233.76|0
1648579260000|2022-03-29 18:41:00|236.04|233.64|236.04|233.64|236.16|233.76|236.04|233.64|0
1648579270000|2022-03-29 18:41:10|236.16|233.76|236.04|233.64|236.16|233.76|236.04|233.64|0
1648579280000|2022-03-29 18:41:20|236.28|233.88|236.28|233.88|236.28|233.88|236.28|233.88|0
1648579290000|2022-03-29 18:41:30|236.39|233.99|236.63|234.23|236.63|234.23|236.39|233.99|0
1648579300000|2022-03-29 18:41:40|236.51|234.11|236.16|233.76|236.51|234.11|236.16|233.76|0
1648579310000|2022-03-29 18:41:50|236.28|233.88|236.28|233.88|236.28|233.88|236.28|233.88|0
1648579320000|2022-03-29 18:42:00|236.16|233.76|235.7|233.3|236.28|233.88|235.7|233.3|0
1648579330000|2022-03-29 18:42:10|235.58|233.18|235.81|233.41|235.81|233.41|235.58|233.18|0
1648579340000|2022-03-29 18:42:20|235.87|233.47|235.7|233.3|235.93|233.53|235.7|233.3|0
1648579350000|2022-03-29 18:42:30|235.58|233.18|235.69|233.29|235.81|233.41|235.58|233.18|0
1648579360000|2022-03-29 18:42:40|235.93|233.53|235.69|233.29|235.93|233.53|235.58|233.18|0
1648579370000|2022-03-29 18:42:50|235.81|233.41|235.93|233.53|235.93|233.53|235.81|233.41|0
1648579380000|2022-03-29 18:43:00|236.16|233.76|236.04|233.64|236.16|233.76|236.04|233.64|0
1648579390000|2022-03-29 18:43:10|236.16|233.76|236.16|233.76|236.28|233.88|236.16|233.76|0
1648579400000|2022-03-29 18:43:20|236.22|233.82|236.51|234.11|236.51|234.11|236.16|233.76|0
1648579410000|2022-03-29 18:43:30|236.39|233.99|236.51|234.11|236.51|234.11|236.39|233.99|0
1648579420000|2022-03-29 18:43:40|236.63|234.23|236.74|234.34|236.86|234.46|236.63|234.23|0
1648579430000|2022-03-29 18:43:50|236.86|234.46|236.68|234.28|236.86|234.46|236.68|234.28|0
1648579440000|2022-03-29 18:44:00|236.74|234.34|236.63|234.23|236.86|234.46|236.63|234.23|0
1648579460000|2022-03-29 18:44:20|236.74|234.34|236.74|234.34|236.86|234.46|236.74|234.34|0
1648579470000|2022-03-29 18:44:30|236.63|234.23|236.63|234.23|236.63|234.23|236.63|234.23|0
1648579480000|2022-03-29 18:44:40|236.74|234.34|236.63|234.23|236.74|234.34|236.63|234.23|0
1648579490000|2022-03-29 18:44:50|236.74|234.34|236.74|234.34|236.74|234.34|236.63|234.23|0
1648579500000|2022-03-29 18:45:00|236.86|234.46|236.63|234.23|236.86|234.46|236.63|234.23|0
1648579510000|2022-03-29 18:45:10|236.51|234.11|236.39|233.99|236.51|234.11|236.39|233.99|0
1648579520000|2022-03-29 18:45:20|236.28|233.88|236.63|234.23|236.63|234.23|236.28|233.88|0
1648579530000|2022-03-29 18:45:30|236.51|234.11|236.51|234.11|236.63|234.23|236.51|234.11|0
1648579540000|2022-03-29 18:45:40|236.56|234.16|236.51|234.11|236.62|234.22|236.51|234.11|0
1648579550000|2022-03-29 18:45:50|236.62|234.22|236.51|234.11|236.62|234.22|236.51|234.11|0
1648579560000|2022-03-29 18:46:00|236.62|234.22|236.74|234.34|236.74|234.34|236.51|234.11|0
1648579570000|2022-03-29 18:46:10|236.62|234.22|236.74|234.34|236.74|234.34|236.62|234.22|0
1648579580000|2022-03-29 18:46:20|236.51|234.11|236.51|234.11|236.51|234.11|236.51|234.11|0
1648579590000|2022-03-29 18:46:30|236.45|234.05|236.28|233.88|236.45|234.05|236.28|233.88|0
1648579600000|2022-03-29 18:46:40|236.39|233.99|236.33|233.93|236.39|233.99|236.28|233.88|0
1648579610000|2022-03-29 18:46:50|236.39|233.99|236.39|233.99|236.39|233.99|236.28|233.88|0
1648579620000|2022-03-29 18:47:00|236.28|233.88|236.51|234.11|236.51|234.11|236.27|233.87|0
1648579630000|2022-03-29 18:47:10|236.62|234.22|236.62|234.22|236.62|234.22|236.62|234.22|0
1648579640000|2022-03-29 18:47:20|236.74|234.34|236.51|234.11|236.74|234.34|236.51|234.11|0
1648579650000|2022-03-29 18:47:30|236.62|234.22|236.62|234.22|236.62|234.22|236.56|234.16|0
1648579660000|2022-03-29 18:47:40|236.74|234.34|236.74|234.34|236.74|234.34|236.62|234.22|0
1648579670000|2022-03-29 18:47:50|236.86|234.46|236.97|234.57|236.97|234.57|236.86|234.46|0
1648579680000|2022-03-29 18:48:00|236.86|234.46|236.97|234.57|236.97|234.57|236.86|234.46|0
1648579690000|2022-03-29 18:48:10|236.62|234.22|236.74|234.34|236.74|234.34|236.62|234.22|0
1648579700000|2022-03-29 18:48:20|236.62|234.22|236.74|234.34|236.74|234.34|236.62|234.22|0
1648579710000|2022-03-29 18:48:30|236.91|234.51|237.21|234.81|237.21|234.81|236.91|234.51|0
1648579720000|2022-03-29 18:48:40|237.32|234.92|237.32|234.92|237.44|235.04|237.32|234.92|0
1648579730000|2022-03-29 18:48:50|237.44|235.04|237.32|234.92|237.56|235.16|237.32|234.92|0
1648579740000|2022-03-29 18:49:00|237.44|235.04|237.44|235.04|237.44|235.04|237.44|235.04|0
1648579750000|2022-03-29 18:49:10|237.56|235.16|237.32|234.92|237.56|235.16|237.32|234.92|0
1648579760000|2022-03-29 18:49:20|237.21|234.81|237.21|234.81|237.21|234.81|237.21|234.81|0
1648579770000|2022-03-29 18:49:30|237.09|234.69|237.21|234.81|237.21|234.81|237.09|234.69|0
1648579780000|2022-03-29 18:49:40|237.09|234.69|237.15|234.75|237.21|234.81|237.09|234.69|0
1648579790000|2022-03-29 18:49:50|237.09|234.69|236.62|234.22|237.09|234.69|236.62|234.22|0
1648579800000|2022-03-29 18:50:00|236.39|233.99|236.04|233.64|236.51|234.11|236.04|233.64|0
1648579810000|2022-03-29 18:50:10|236.27|233.87|236.27|233.87|236.27|233.87|236.27|233.87|0
1648579820000|2022-03-29 18:50:20|236.16|233.76|235.92|233.52|236.16|233.76|235.92|233.52|0
1648579830000|2022-03-29 18:50:30|235.81|233.41|235.92|233.52|235.92|233.52|235.81|233.41|0
1648579840000|2022-03-29 18:50:40|235.81|233.41|235.69|233.29|235.81|233.41|235.69|233.29|0
1648579850000|2022-03-29 18:50:50|235.92|233.52|235.92|233.52|235.92|233.52|235.92|233.52|0
1648579860000|2022-03-29 18:51:00|236.16|233.76|235.86|233.46|236.16|233.76|235.81|233.41|0
1648579870000|2022-03-29 18:51:10|235.81|233.41|236.16|233.76|236.16|233.76|235.81|233.41|0
1648579880000|2022-03-29 18:51:20|236.04|233.64|236.04|233.64|236.16|233.76|236.04|233.64|0
1648579890000|2022-03-29 18:51:30|236.16|233.76|236.51|234.11|236.51|234.11|236.16|233.76|0
1648579900000|2022-03-29 18:51:40|236.62|234.22|236.51|234.11|236.62|234.22|236.51|234.11|0
1648579910000|2022-03-29 18:51:50|236.39|233.99|236.39|233.99|236.51|234.11|236.39|233.99|0
1648579920000|2022-03-29 18:52:00|236.51|234.11|236.62|234.22|236.74|234.34|236.51|234.11|0
1648579930000|2022-03-29 18:52:10|236.74|234.34|236.86|234.46|236.86|234.46|236.62|234.22|0
1648579940000|2022-03-29 18:52:20|236.79|234.39|236.97|234.57|236.97|234.57|236.79|234.39|0
1648579950000|2022-03-29 18:52:30|237.09|234.69|236.97|234.57|237.09|234.69|236.97|234.57|0
1648579960000|2022-03-29 18:52:40|237.09|234.69|237.09|234.69|237.09|234.69|236.97|234.57|0
1648579970000|2022-03-29 18:52:50|236.97|234.57|236.97|234.57|236.97|234.57|236.97|234.57|0
1648579980000|2022-03-29 18:53:00|237.09|234.69|237.09|234.69|237.09|234.69|236.97|234.57|0
1648579990000|2022-03-29 18:53:10|236.97|234.57|237.21|234.81|237.21|234.81|236.97|234.57|0
1648580000000|2022-03-29 18:53:20|237.32|234.92|237.32|234.92|237.32|234.92|237.32|234.92|0
1648580010000|2022-03-29 18:53:30|237.21|234.81|237.32|234.92|237.44|235.04|237.21|234.81|0
1648580020000|2022-03-29 18:53:40|237.44|235.04|237.44|235.04|237.56|235.16|237.44|235.04|0
1648580030000|2022-03-29 18:53:50|237.56|235.16|237.44|235.04|237.56|235.16|237.44|235.04|0
1648580040000|2022-03-29 18:54:00|237.32|234.92|237.09|234.69|237.32|234.92|237.03|234.63|0
1648580050000|2022-03-29 18:54:10|237.2|234.8|237.09|234.69|237.2|234.8|237.09|234.69|0
1648580060000|2022-03-29 18:54:20|237.2|234.8|236.97|234.57|237.2|234.8|236.97|234.57|0
1648580070000|2022-03-29 18:54:30|237.09|234.69|236.85|234.45|237.09|234.69|236.85|234.45|0
1648580080000|2022-03-29 18:54:40|236.97|234.57|236.97|234.57|236.97|234.57|236.97|234.57|0
1648580090000|2022-03-29 18:54:50|236.74|234.34|236.97|234.57|236.97|234.57|236.74|234.34|0
1648580100000|2022-03-29 18:55:00|237.2|234.8|237.09|234.69|237.32|234.92|237.09|234.69|0
1648580110000|2022-03-29 18:55:10|236.85|234.45|236.62|234.22|236.85|234.45|236.62|234.22|0
1648580120000|2022-03-29 18:55:20|236.5|234.1|236.5|234.1|236.5|234.1|236.39|233.99|0
1648580130000|2022-03-29 18:55:30|236.39|233.99|236.62|234.22|236.62|234.22|236.39|233.99|0
1648580140000|2022-03-29 18:55:40|236.74|234.34|236.97|234.57|236.97|234.57|236.74|234.34|0
1648580150000|2022-03-29 18:55:50|237.09|234.69|237.09|234.69|237.09|234.69|237.09|234.69|0
1648580160000|2022-03-29 18:56:00|237.2|234.8|237.32|234.92|237.32|234.92|237.2|234.8|0
1648580170000|2022-03-29 18:56:10|237.44|235.04|237.44|235.04|237.44|235.04|237.44|235.04|0
1648580190000|2022-03-29 18:56:30|237.49|235.09|237.55|235.15|237.55|235.15|237.44|235.04|0
1648580200000|2022-03-29 18:56:40|237.67|235.27|237.67|235.27|237.79|235.39|237.67|235.27|0
1648580210000|2022-03-29 18:56:50|237.9|235.5|238.02|235.62|238.02|235.62|237.9|235.5|0
1648580220000|2022-03-29 18:57:00|238.14|235.74|237.67|235.27|238.14|235.74|237.67|235.27|0
1648580230000|2022-03-29 18:57:10|237.79|235.39|237.55|235.15|237.79|235.39|237.55|235.15|0
1648580240000|2022-03-29 18:57:20|237.67|235.27|237.44|235.04|237.67|235.27|237.44|235.04|0
1648580250000|2022-03-29 18:57:30|237.2|234.8|237.09|234.69|237.32|234.92|237.09|234.69|0
1648580260000|2022-03-29 18:57:40|237.2|234.8|236.97|234.57|237.2|234.8|236.97|234.57|0
1648580270000|2022-03-29 18:57:50|236.85|234.45|236.39|233.99|236.85|234.45|236.39|233.99|0
1648580280000|2022-03-29 18:58:00|236.5|234.1|236.39|233.99|236.5|234.1|236.27|233.87|0
1648580290000|2022-03-29 18:58:10|236.27|233.87|236.39|233.99|236.39|233.99|236.15|233.75|0
1648580300000|2022-03-29 18:58:20|236.5|234.1|236.5|234.1|236.74|234.34|236.5|234.1|0
1648580310000|2022-03-29 18:58:30|236.62|234.22|236.5|234.1|236.62|234.22|236.39|233.99|0
1648580330000|2022-03-29 18:58:50|236.62|234.22|236.62|234.22|236.62|234.22|236.62|234.22|0
1648580340000|2022-03-29 18:59:00|236.74|234.34|236.85|234.45|236.97|234.57|236.74|234.34|0
1648580350000|2022-03-29 18:59:10|236.74|234.34|236.62|234.22|236.74|234.34|236.5|234.1|0
1648580370000|2022-03-29 18:59:30|236.5|234.1|236.62|234.22|236.62|234.22|236.5|234.1|0
1648580380000|2022-03-29 18:59:40|236.74|234.34|236.97|234.57|236.97|234.57|236.74|234.34|0
1648580390000|2022-03-29 18:59:50|237.09|234.69|236.97|234.57|237.09|234.69|236.97|234.57|0
1648580400000|2022-03-29 19:00:00|237.03|234.63|236.5|234.1|237.03|234.63|236.5|234.1|0
1648580410000|2022-03-29 19:00:10|236.62|234.22|236.39|233.99|236.74|234.34|236.39|233.99|0
1648580420000|2022-03-29 19:00:20|236.27|233.87|236.27|233.87|236.27|233.87|236.15|233.75|0
1648580430000|2022-03-29 19:00:30|236.15|233.75|236.04|233.64|236.15|233.75|235.92|233.52|0
1648580440000|2022-03-29 19:00:40|235.92|233.52|236.04|233.64|236.04|233.64|235.92|233.52|0
1648580450000|2022-03-29 19:00:50|236.27|233.87|236.5|234.1|236.62|234.22|236.27|233.87|0
1648580460000|2022-03-29 19:01:00|236.04|233.64|235.92|233.52|236.04|233.64|235.92|233.52|0
1648580470000|2022-03-29 19:01:10|236.04|233.64|236.15|233.75|236.15|233.75|235.92|233.52|0
1648580480000|2022-03-29 19:01:20|236.04|233.64|236.27|233.87|236.27|233.87|236.04|233.64|0
1648580490000|2022-03-29 19:01:30|236.15|233.75|236.27|233.87|236.27|233.87|236.15|233.75|0
1648580500000|2022-03-29 19:01:40|236.39|233.99|236.27|233.87|236.39|233.99|236.27|233.87|0
1648580510000|2022-03-29 19:01:50|236.39|233.99|236.62|234.22|236.62|234.22|236.39|233.99|0
1648580520000|2022-03-29 19:02:00|236.74|234.34|236.74|234.34|236.74|234.34|236.74|234.34|0
1648580530000|2022-03-29 19:02:10|236.79|234.39|236.79|234.39|236.79|234.39|236.79|234.39|0
1648580540000|2022-03-29 19:02:20|236.85|234.45|236.62|234.22|236.85|234.45|236.62|234.22|0
1648580550000|2022-03-29 19:02:30|236.67|234.27|236.74|234.34|236.85|234.45|236.67|234.27|0
1648580560000|2022-03-29 19:02:40|236.62|234.22|236.74|234.34|236.74|234.34|236.62|234.22|0
1648580570000|2022-03-29 19:02:50|236.97|234.57|237.08|234.68|237.08|234.68|236.97|234.57|0
1648580580000|2022-03-29 19:03:00|236.97|234.57|237.08|234.68|237.08|234.68|236.97|234.57|0
1648580590000|2022-03-29 19:03:10|237.2|234.8|237.32|234.92|237.43|235.03|237.2|234.8|0
1648580600000|2022-03-29 19:03:20|237.43|235.03|237.55|235.15|237.55|235.15|237.43|235.03|0
1648580610000|2022-03-29 19:03:30|237.43|235.03|237.43|235.03|237.43|235.03|237.32|234.92|0
1648580620000|2022-03-29 19:03:40|237.32|234.92|237.55|235.15|237.55|235.15|237.32|234.92|0
1648580630000|2022-03-29 19:03:50|237.67|235.27|237.55|235.15|237.67|235.27|237.55|235.15|0
1648580640000|2022-03-29 19:04:00|237.67|235.27|237.79|235.39|237.79|235.39|237.67|235.27|0
1648580650000|2022-03-29 19:04:10|237.9|235.5|238.02|235.62|238.14|235.74|237.9|235.5|0
1648580660000|2022-03-29 19:04:20|238.14|235.74|238.14|235.74|238.14|235.74|237.9|235.5|0
1648580670000|2022-03-29 19:04:30|238.02|235.62|238.14|235.74|238.25|235.85|238.02|235.62|0
1648580680000|2022-03-29 19:04:40|238.25|235.85|238.25|235.85|238.37|235.97|238.25|235.85|0
1648580690000|2022-03-29 19:04:50|238.37|235.97|238.49|236.09|238.49|236.09|238.37|235.97|0
1648580700000|2022-03-29 19:05:00|238.37|235.97|238.49|236.09|238.6|236.2|238.37|235.97|0
1648580710000|2022-03-29 19:05:10|238.6|236.2|238.6|236.2|238.72|236.32|238.6|236.2|0
1648580720000|2022-03-29 19:05:20|238.54|236.14|238.6|236.2|238.6|236.2|238.54|236.14|0
1648580730000|2022-03-29 19:05:30|238.49|236.09|238.49|236.09|238.6|236.2|238.49|236.09|0
1648580740000|2022-03-29 19:05:40|238.37|235.97|238.49|236.09|238.49|236.09|238.37|235.97|0
1648580750000|2022-03-29 19:05:50|238.6|236.2|238.49|236.09|238.6|236.2|238.49|236.09|0
1648580760000|2022-03-29 19:06:00|238.6|236.2|238.72|236.32|238.72|236.32|238.6|236.2|0
1648580770000|2022-03-29 19:06:10|238.84|236.44|238.95|236.55|238.95|236.55|238.84|236.44|0
1648580780000|2022-03-29 19:06:20|239.07|236.67|239.07|236.67|239.07|236.67|239.07|236.67|0
1648580790000|2022-03-29 19:06:30|239.31|236.91|239.07|236.67|239.31|236.91|239.07|236.67|0
1648580810000|2022-03-29 19:06:50|239.19|236.79|238.95|236.55|239.19|236.79|238.95|236.55|0
1648580820000|2022-03-29 19:07:00|239.07|236.67|239.07|236.67|239.07|236.67|239.07|236.67|0
1648580830000|2022-03-29 19:07:10|238.95|236.55|239.19|236.79|239.19|236.79|238.95|236.55|0
1648580840000|2022-03-29 19:07:20|239.31|236.91|239.07|236.67|239.31|236.91|239.07|236.67|0
1648580850000|2022-03-29 19:07:30|239.19|236.79|239.07|236.67|239.19|236.79|239.07|236.67|0
1648580860000|2022-03-29 19:07:40|238.95|236.55|239.07|236.67|239.07|236.67|238.84|236.44|0
1648580870000|2022-03-29 19:07:50|238.95|236.55|239.07|236.67|239.07|236.67|238.95|236.55|0
1648580880000|2022-03-29 19:08:00|239.19|236.79|239.19|236.79|239.19|236.79|239.19|236.79|0
1648580890000|2022-03-29 19:08:10|239.31|236.91|239.31|236.91|239.42|237.02|239.31|236.91|0
1648580900000|2022-03-29 19:08:20|239.42|237.02|239.54|237.14|239.54|237.14|239.42|237.02|0
1648580910000|2022-03-29 19:08:30|239.66|237.26|239.89|237.49|239.89|237.49|239.66|237.26|0
1648580920000|2022-03-29 19:08:40|240.01|237.61|239.89|237.49|240.01|237.61|239.78|237.38|0
1648580930000|2022-03-29 19:08:50|239.78|237.38|239.66|237.26|239.89|237.49|239.66|237.26|0
1648580940000|2022-03-29 19:09:00|239.78|237.38|239.54|237.14|239.78|237.38|239.54|237.14|0
1648580950000|2022-03-29 19:09:10|239.42|237.02|239.54|237.14|239.54|237.14|239.31|236.91|0
1648580960000|2022-03-29 19:09:20|239.66|237.26|239.54|237.14|239.66|237.26|239.54|237.14|0
1648580970000|2022-03-29 19:09:30|239.66|237.26|239.54|237.14|239.66|237.26|239.54|237.14|0
1648580980000|2022-03-29 19:09:40|239.42|237.02|239.66|237.26|239.66|237.26|239.42|237.02|0
1648580990000|2022-03-29 19:09:50|239.77|237.37|239.66|237.26|239.89|237.49|239.66|237.26|0
1648581000000|2022-03-29 19:10:00|239.71|237.31|239.89|237.49|239.89|237.49|239.66|237.26|0
1648581010000|2022-03-29 19:10:10|239.77|237.37|239.77|237.37|239.77|237.37|239.77|237.37|0
1648581020000|2022-03-29 19:10:20|239.66|237.26|239.83|237.43|239.83|237.43|239.66|237.26|0
1648581030000|2022-03-29 19:10:30|239.77|237.37|239.77|237.37|239.77|237.37|239.66|237.26|0
1648581040000|2022-03-29 19:10:40|239.66|237.26|239.89|237.49|239.89|237.49|239.66|237.26|0
1648581050000|2022-03-29 19:10:50|240.01|237.61|240.13|237.73|240.13|237.73|240.01|237.61|0
1648581060000|2022-03-29 19:11:00|240.24|237.84|239.77|237.37|240.24|237.84|239.77|237.37|0
1648581070000|2022-03-29 19:11:10|239.66|237.26|239.54|237.14|239.89|237.49|239.54|237.14|0
1648581080000|2022-03-29 19:11:20|239.77|237.37|239.89|237.49|239.89|237.49|239.77|237.37|0
1648581090000|2022-03-29 19:11:30|240.01|237.61|239.89|237.49|240.07|237.67|239.89|237.49|0
1648581100000|2022-03-29 19:11:40|240.01|237.61|240.01|237.61|240.01|237.61|239.77|237.37|0
1648581110000|2022-03-29 19:11:50|240.13|237.73|240.01|237.61|240.13|237.73|240.01|237.61|0
1648581120000|2022-03-29 19:12:00|240.13|237.73|240.01|237.61|240.13|237.73|240.01|237.61|0
1648581130000|2022-03-29 19:12:10|239.77|237.37|239.77|237.37|239.77|237.37|239.66|237.26|0
1648581140000|2022-03-29 19:12:20|239.66|237.26|239.89|237.49|239.89|237.49|239.66|237.26|0
1648581150000|2022-03-29 19:12:30|239.77|237.37|239.66|237.26|239.89|237.49|239.66|237.26|0
1648581160000|2022-03-29 19:12:40|239.77|237.37|239.77|237.37|239.77|237.37|239.66|237.26|0
1648581170000|2022-03-29 19:12:50|239.89|237.49|239.77|237.37|239.89|237.49|239.77|237.37|0
1648581180000|2022-03-29 19:13:00|240.13|237.73|240.13|237.73|240.13|237.73|240.07|237.67|0
1648581190000|2022-03-29 19:13:10|240.01|237.61|239.89|237.49|240.01|237.61|239.89|237.49|0
1648581200000|2022-03-29 19:13:20|240.01|237.61|240.13|237.73|240.13|237.73|240.01|237.61|0
1648581210000|2022-03-29 19:13:30|240.24|237.84|240.24|237.84|240.24|237.84|240.24|237.84|0
1648581220000|2022-03-29 19:13:40|240.36|237.96|240.83|238.43|240.83|238.43|240.36|237.96|0
1648581230000|2022-03-29 19:13:50|241.07|238.67|240.95|238.55|241.07|238.67|240.95|238.55|0
1648581240000|2022-03-29 19:14:00|240.83|238.43|240.6|238.2|240.83|238.43|240.6|238.2|0
1648581250000|2022-03-29 19:14:10|240.36|237.96|240.36|237.96|240.36|237.96|240.24|237.84|0
1648581260000|2022-03-29 19:14:20|240.48|238.08|240.24|237.84|240.48|238.08|240.24|237.84|0
1648581270000|2022-03-29 19:14:30|240.13|237.73|240.01|237.61|240.13|237.73|240.01|237.61|0
1648581280000|2022-03-29 19:14:40|239.89|237.49|239.77|237.37|239.89|237.49|239.77|237.37|0
1648581290000|2022-03-29 19:14:50|239.89|237.49|239.59|237.19|239.89|237.49|239.54|237.14|0
1648581300000|2022-03-29 19:15:00|239.77|237.37|239.54|237.14|239.77|237.37|239.54|237.14|0
1648581310000|2022-03-29 19:15:10|239.42|237.02|239.66|237.26|239.66|237.26|239.3|236.9|0
1648581320000|2022-03-29 19:15:20|239.42|237.02|239.54|237.14|239.54|237.14|239.42|237.02|0
1648581330000|2022-03-29 19:15:30|239.66|237.26|239.54|237.14|239.66|237.26|239.54|237.14|0
1648581340000|2022-03-29 19:15:40|239.42|237.02|239.3|236.9|239.42|237.02|239.3|236.9|0
1648581350000|2022-03-29 19:15:50|239.19|236.79|239.42|237.02|239.42|237.02|239.19|236.79|0
1648581360000|2022-03-29 19:16:00|239.3|236.9|239.54|237.14|239.54|237.14|239.3|236.9|0
1648581370000|2022-03-29 19:16:10|239.77|237.37|239.89|237.49|239.89|237.49|239.77|237.37|0
1648581380000|2022-03-29 19:16:20|240.12|237.72|240.06|237.66|240.12|237.72|240.01|237.61|0
1648581390000|2022-03-29 19:16:30|240.01|237.61|239.65|237.25|240.12|237.72|239.65|237.25|0
1648581400000|2022-03-29 19:16:40|239.77|237.37|239.77|237.37|239.77|237.37|239.77|237.37|0
1648581410000|2022-03-29 19:16:50|239.65|237.25|239.89|237.49|239.89|237.49|239.65|237.25|0
1648581420000|2022-03-29 19:17:00|240.01|237.61|239.65|237.25|240.01|237.61|239.65|237.25|0
1648581430000|2022-03-29 19:17:10|239.42|237.02|239.54|237.14|239.54|237.14|239.36|236.96|0
1648581440000|2022-03-29 19:17:20|239.65|237.25|239.77|237.37|239.77|237.37|239.65|237.25|0
1648581450000|2022-03-29 19:17:30|239.89|237.49|240.12|237.72|240.12|237.72|239.89|237.49|0
1648581460000|2022-03-29 19:17:40|240.01|237.61|240.01|237.61|240.12|237.72|240.01|237.61|0
1648581470000|2022-03-29 19:17:50|240.12|237.72|240.01|237.61|240.12|237.72|240.01|237.61|0
1648581480000|2022-03-29 19:18:00|240.12|237.72|240.24|237.84|240.24|237.84|240.12|237.72|0
1648581490000|2022-03-29 19:18:10|240.12|237.72|240.24|237.84|240.24|237.84|240.12|237.72|0
1648581500000|2022-03-29 19:18:20|240.36|237.96|240.36|237.96|240.36|237.96|240.24|237.84|0
1648581510000|2022-03-29 19:18:30|240.48|238.08|243.68|241.28|243.8|241.4|240.48|238.08|0
1648581520000|2022-03-29 19:18:40|243.56|241.16|241.88|239.48|243.68|241.28|241.88|239.48|0
1648581530000|2022-03-29 19:18:50|242|239.6|241.88|239.48|242|239.6|241.65|239.25|0
1648581540000|2022-03-29 19:19:00|242.23|239.83|242.12|239.72|242.23|239.83|242|239.6|0
1648581550000|2022-03-29 19:19:10|242.23|239.83|242.23|239.83|242.35|239.95|242.23|239.83|0
1648581560000|2022-03-29 19:19:20|242.35|239.95|242.35|239.95|242.35|239.95|242.23|239.83|0
1648581570000|2022-03-29 19:19:30|242.47|240.07|242.47|240.07|242.47|240.07|242.47|240.07|0
1648581580000|2022-03-29 19:19:40|242.35|239.95|242.47|240.07|242.47|240.07|242.23|239.83|0
1648581590000|2022-03-29 19:19:50|242.35|239.95|242.35|239.95|242.35|239.95|242.35|239.95|0
1648581600000|2022-03-29 19:20:00|242.47|240.07|242.7|240.3|242.7|240.3|242.47|240.07|0
1648581610000|2022-03-29 19:20:10|242.82|240.42|242.7|240.3|242.94|240.54|242.7|240.3|0
1648581620000|2022-03-29 19:20:20|242.82|240.42|242.82|240.42|242.82|240.42|242.7|240.3|0
1648581630000|2022-03-29 19:20:30|242.59|240.19|242.47|240.07|242.59|240.19|242.47|240.07|0
1648581640000|2022-03-29 19:20:40|242.59|240.19|242.7|240.3|242.7|240.3|242.59|240.19|0
1648581660000|2022-03-29 19:21:00|242.59|240.19|242.7|240.3|242.7|240.3|242.59|240.19|0
1648581670000|2022-03-29 19:21:10|242.82|240.42|242.82|240.42|242.82|240.42|242.82|240.42|0
1648581680000|2022-03-29 19:21:20|242.94|240.54|242.94|240.54|242.94|240.54|242.94|240.54|0
1648581690000|2022-03-29 19:21:30|243.06|240.66|242.82|240.42|243.06|240.66|242.82|240.42|0
1648581710000|2022-03-29 19:21:50|242.94|240.54|242.82|240.42|242.94|240.54|242.82|240.42|0
1648581720000|2022-03-29 19:22:00|242.47|240.07|242.35|239.95|242.47|240.07|242.35|239.95|0
1648581730000|2022-03-29 19:22:10|242.47|240.07|242.47|240.07|242.47|240.07|242.47|240.07|0
1648581740000|2022-03-29 19:22:20|242.35|239.95|242.47|240.07|242.47|240.07|242.35|239.95|0
1648581750000|2022-03-29 19:22:30|242.59|240.19|242.35|239.95|242.59|240.19|242.35|239.95|0
1648581760000|2022-03-29 19:22:40|242.59|240.19|242.59|240.19|242.7|240.3|242.59|240.19|0
1648581770000|2022-03-29 19:22:50|242.7|240.3|242.7|240.3|242.7|240.3|242.7|240.3|0
1648581780000|2022-03-29 19:23:00|242.82|240.42|242.82|240.42|242.82|240.42|242.82|240.42|0
1648581790000|2022-03-29 19:23:10|242.94|240.54|242.88|240.48|242.94|240.54|242.82|240.42|0
1648581800000|2022-03-29 19:23:20|242.7|240.3|242.47|240.07|242.7|240.3|242.47|240.07|0
1648581810000|2022-03-29 19:23:30|242.59|240.19|242.47|240.07|242.59|240.19|242.47|240.07|0
1648581820000|2022-03-29 19:23:40|242.35|239.95|242.35|239.95|242.35|239.95|242.11|239.71|0
1648581830000|2022-03-29 19:23:50|242.47|240.07|242.59|240.19|242.59|240.19|242.47|240.07|0
1648581840000|2022-03-29 19:24:00|242.7|240.3|242.94|240.54|242.94|240.54|242.7|240.3|0
1648581850000|2022-03-29 19:24:10|243.06|240.66|242.94|240.54|243.06|240.66|242.94|240.54|0
1648581860000|2022-03-29 19:24:20|242.82|240.42|242.59|240.19|242.82|240.42|242.59|240.19|0
1648581870000|2022-03-29 19:24:30|242.94|240.54|243.06|240.66|243.06|240.66|242.94|240.54|0
1648581880000|2022-03-29 19:24:40|242.59|240.19|241.88|239.48|242.59|240.19|241.88|239.48|0
1648581890000|2022-03-29 19:24:50|242.11|239.71|242|239.6|242.11|239.71|241.76|239.36|0
1648581900000|2022-03-29 19:25:00|241.76|239.36|242.11|239.71|242.11|239.71|241.76|239.36|0
1648581910000|2022-03-29 19:25:10|242|239.6|242|239.6|242|239.6|242|239.6|0
1648581920000|2022-03-29 19:25:20|241.88|239.48|242|239.6|242|239.6|241.88|239.48|0
1648581930000|2022-03-29 19:25:30|241.88|239.48|241.88|239.48|241.88|239.48|241.88|239.48|0
1648581940000|2022-03-29 19:25:40|242|239.6|242.11|239.71|242.23|239.83|241.88|239.48|0
1648581950000|2022-03-29 19:25:50|242|239.6|242.23|239.83|242.23|239.83|242|239.6|0
1648581960000|2022-03-29 19:26:00|242.35|239.95|242.94|240.54|242.94|240.54|242.35|239.95|0
1648581970000|2022-03-29 19:26:10|242.82|240.42|242.94|240.54|242.94|240.54|242.82|240.42|0
1648581980000|2022-03-29 19:26:20|242.82|240.42|242.94|240.54|243.06|240.66|242.82|240.42|0
1648581990000|2022-03-29 19:26:30|242.58|240.18|242.58|240.18|242.7|240.3|242.58|240.18|0
1648582000000|2022-03-29 19:26:40|242.47|240.07|242.47|240.07|242.58|240.18|242.47|240.07|0
1648582010000|2022-03-29 19:26:50|242.58|240.18|242.58|240.18|242.82|240.42|242.58|240.18|0
1648582020000|2022-03-29 19:27:00|242.7|240.3|242.35|239.95|242.7|240.3|242.35|239.95|0
1648582030000|2022-03-29 19:27:10|242.47|240.07|242.23|239.83|242.47|240.07|242.23|239.83|0
1648582040000|2022-03-29 19:27:20|242|239.6|242|239.6|242|239.6|241.88|239.48|0
1648582050000|2022-03-29 19:27:30|241.88|239.48|241.64|239.24|241.88|239.48|241.64|239.24|0
1648582060000|2022-03-29 19:27:40|241.52|239.12|241.64|239.24|241.76|239.36|241.52|239.12|0
1648582070000|2022-03-29 19:27:50|241.52|239.12|241.64|239.24|241.64|239.24|241.52|239.12|0
1648582080000|2022-03-29 19:28:00|241.76|239.36|242.11|239.71|242.11|239.71|241.76|239.36|0
1648582090000|2022-03-29 19:28:10|242.23|239.83|242.23|239.83|242.23|239.83|242.23|239.83|0
1648582100000|2022-03-29 19:28:20|241.99|239.59|242.23|239.83|242.23|239.83|241.99|239.59|0
1648582110000|2022-03-29 19:28:30|242.35|239.95|242.35|239.95|242.35|239.95|242.35|239.95|0
1648582120000|2022-03-29 19:28:40|242.47|240.07|242.94|240.54|242.94|240.54|242.47|240.07|0
1648582130000|2022-03-29 19:28:50|242.82|240.42|242.82|240.42|242.82|240.42|242.7|240.3|0
1648582140000|2022-03-29 19:29:00|242.94|240.54|242.82|240.42|242.94|240.54|242.7|240.3|0
1648582150000|2022-03-29 19:29:10|242.94|240.54|242.94|240.54|242.94|240.54|242.82|240.42|0
1648582160000|2022-03-29 19:29:20|242.99|240.59|243.17|240.77|243.17|240.77|242.99|240.59|0
1648582170000|2022-03-29 19:29:30|243.29|240.89|243.29|240.89|243.41|241.01|243.29|240.89|0
1648582180000|2022-03-29 19:29:40|243.53|241.13|243.29|240.89|243.53|241.13|243.29|240.89|0
1648582190000|2022-03-29 19:29:50|243.53|241.13|243.53|241.13|243.53|241.13|243.53|241.13|0
1648582200000|2022-03-29 19:30:00|243.65|241.25|243.76|241.36|243.76|241.36|243.53|241.13|0
1648582210000|2022-03-29 19:30:10|243.53|241.13|243.41|241.01|243.53|241.13|243.41|241.01|0
1648582220000|2022-03-29 19:30:20|243.17|240.77|243.17|240.77|243.29|240.89|243.17|240.77|0
1648582230000|2022-03-29 19:30:30|243.29|240.89|243.23|240.83|243.29|240.89|243.23|240.83|0
1648582240000|2022-03-29 19:30:40|243.17|240.77|243.17|240.77|243.17|240.77|243.17|240.77|0
1648582250000|2022-03-29 19:30:50|243.05|240.65|242.94|240.54|243.05|240.65|242.94|240.54|0
1648582260000|2022-03-29 19:31:00|242.82|240.42|243.05|240.65|243.05|240.65|242.82|240.42|0
1648582270000|2022-03-29 19:31:10|242.99|240.59|243.17|240.77|243.17|240.77|242.94|240.54|0
1648582280000|2022-03-29 19:31:20|243.29|240.89|243.29|240.89|243.29|240.89|243.17|240.77|0
1648582290000|2022-03-29 19:31:30|243.41|241.01|243.41|241.01|243.41|241.01|243.41|241.01|0
1648582300000|2022-03-29 19:31:40|243.29|240.89|243.29|240.89|243.29|240.89|243.29|240.89|0
1648582310000|2022-03-29 19:31:50|243.41|241.01|243.35|240.95|243.41|241.01|243.35|240.95|0
1648582320000|2022-03-29 19:32:00|243.41|241.01|242.94|240.54|243.41|241.01|242.94|240.54|0
1648582330000|2022-03-29 19:32:10|242.82|240.42|242.94|240.54|242.94|240.54|242.82|240.42|0
1648582340000|2022-03-29 19:32:20|242.99|240.59|243.29|240.89|243.29|240.89|242.99|240.59|0
1648582350000|2022-03-29 19:32:30|243.17|240.77|243.53|241.13|243.53|241.13|243.17|240.77|0
1648582360000|2022-03-29 19:32:40|243.41|241.01|243.88|241.48|243.88|241.48|243.41|241.01|0
1648582370000|2022-03-29 19:32:50|243.64|241.24|243.64|241.24|243.76|241.36|243.64|241.24|0
1648582380000|2022-03-29 19:33:00|243.53|241.13|243.64|241.24|243.64|241.24|243.53|241.13|0
1648582390000|2022-03-29 19:33:10|243.76|241.36|243.76|241.36|243.76|241.36|243.64|241.24|0
1648582400000|2022-03-29 19:33:20|243.88|241.48|243.88|241.48|243.88|241.48|243.88|241.48|0
1648582410000|2022-03-29 19:33:30|244|241.6|244.12|241.72|244.12|241.72|244|241.6|0
1648582420000|2022-03-29 19:33:40|244|241.6|243.88|241.48|244|241.6|243.88|241.48|0
1648582430000|2022-03-29 19:33:50|244|241.6|244.23|241.83|244.23|241.83|244|241.6|0
1648582440000|2022-03-29 19:34:00|244.12|241.72|244.23|241.83|244.23|241.83|244|241.6|0
1648582450000|2022-03-29 19:34:10|244.35|241.95|244.47|242.07|244.47|242.07|244.29|241.89|0
1648582460000|2022-03-29 19:34:20|244.59|242.19|244.65|242.25|244.65|242.25|244.59|242.19|0
1648582470000|2022-03-29 19:34:30|244.94|242.54|245.3|242.9|245.42|243.02|244.94|242.54|0
1648582480000|2022-03-29 19:34:40|245.18|242.78|245.3|242.9|245.3|242.9|245.18|242.78|0
1648582490000|2022-03-29 19:34:50|245.36|242.96|245.42|243.02|245.42|243.02|245.3|242.9|0
1648582500000|2022-03-29 19:35:00|245.3|242.9|245.78|243.38|245.78|243.38|245.3|242.9|0
1648582510000|2022-03-29 19:35:10|245.66|243.26|245.54|243.14|245.66|243.26|245.54|243.14|0
1648582520000|2022-03-29 19:35:20|245.42|243.02|245.66|243.26|245.66|243.26|245.42|243.02|0
1648582530000|2022-03-29 19:35:30|245.78|243.38|245.78|243.38|245.78|243.38|245.78|243.38|0
1648582540000|2022-03-29 19:35:40|245.77|243.37|245.77|243.37|245.77|243.37|245.77|243.37|0
1648582550000|2022-03-29 19:35:50|246.01|243.61|246.01|243.61|246.01|243.61|245.77|243.37|0
1648582560000|2022-03-29 19:36:00|246.13|243.73|246.13|243.73|246.13|243.73|246.01|243.61|0
1648582570000|2022-03-29 19:36:10|246.01|243.61|245.77|243.37|246.13|243.73|245.77|243.37|0
1648582580000|2022-03-29 19:36:20|245.66|243.26|245.77|243.37|245.77|243.37|245.66|243.26|0
1648582590000|2022-03-29 19:36:30|245.89|243.49|245.77|243.37|245.89|243.49|245.77|243.37|0
1648582600000|2022-03-29 19:36:40|245.89|243.49|246.01|243.61|246.01|243.61|245.89|243.49|0
1648582610000|2022-03-29 19:36:50|245.89|243.49|245.89|243.49|245.89|243.49|245.89|243.49|0
1648582620000|2022-03-29 19:37:00|245.77|243.37|245.77|243.37|245.89|243.49|245.77|243.37|0
1648582630000|2022-03-29 19:37:10|245.66|243.26|245.06|242.66|245.66|243.26|245.06|242.66|0
1648582640000|2022-03-29 19:37:20|244.83|242.43|245.18|242.78|245.18|242.78|244.83|242.43|0
1648582650000|2022-03-29 19:37:30|244.94|242.54|244.83|242.43|244.94|242.54|244.83|242.43|0
1648582660000|2022-03-29 19:37:40|244.59|242.19|244.71|242.31|244.71|242.31|244.59|242.19|0
1648582670000|2022-03-29 19:37:50|244.59|242.19|244.47|242.07|244.71|242.31|244.47|242.07|0
1648582680000|2022-03-29 19:38:00|244.35|241.95|244.23|241.83|244.35|241.95|244.23|241.83|0
1648582690000|2022-03-29 19:38:10|244.35|241.95|244.11|241.71|244.35|241.95|244.11|241.71|0
1648582700000|2022-03-29 19:38:20|244.23|241.83|244.11|241.71|244.23|241.83|244.11|241.71|0
1648582710000|2022-03-29 19:38:30|244.23|241.83|244|241.6|244.23|241.83|244|241.6|0
1648582720000|2022-03-29 19:38:40|244.11|241.71|244.11|241.71|244.11|241.71|244|241.6|0
1648582730000|2022-03-29 19:38:50|244.23|241.83|244.23|241.83|244.23|241.83|244.23|241.83|0
1648582740000|2022-03-29 19:39:00|244.11|241.71|243.88|241.48|244.23|241.83|243.88|241.48|0
1648582750000|2022-03-29 19:39:10|243.64|241.24|244|241.6|244|241.6|243.64|241.24|0
1648582760000|2022-03-29 19:39:20|244.11|241.71|244.11|241.71|244.11|241.71|244.11|241.71|0
1648582770000|2022-03-29 19:39:30|244|241.6|244|241.6|244.11|241.71|244|241.6|0
1648582780000|2022-03-29 19:39:40|243.88|241.48|243.64|241.24|243.88|241.48|243.64|241.24|0
1648582790000|2022-03-29 19:39:50|243.76|241.36|243.76|241.36|243.88|241.48|243.76|241.36|0
1648582800000|2022-03-29 19:40:00|243.88|241.48|244|241.6|244|241.6|243.88|241.48|0
1648582810000|2022-03-29 19:40:10|243.88|241.48|243.88|241.48|243.88|241.48|243.88|241.48|0
1648582820000|2022-03-29 19:40:20|244|241.6|244|241.6|244|241.6|243.88|241.48|0
1648582830000|2022-03-29 19:40:30|243.88|241.48|244.11|241.71|244.11|241.71|243.88|241.48|0
1648582840000|2022-03-29 19:40:40|244|241.6|243.88|241.48|244|241.6|243.88|241.48|0
1648582850000|2022-03-29 19:40:50|244|241.6|244.11|241.71|244.11|241.71|244|241.6|0
1648582860000|2022-03-29 19:41:00|244.23|241.83|244|241.6|244.23|241.83|244|241.6|0
1648582870000|2022-03-29 19:41:10|243.76|241.36|243.88|241.48|244|241.6|243.76|241.36|0
1648582880000|2022-03-29 19:41:20|244|241.6|244.11|241.71|244.11|241.71|244|241.6|0
1648582890000|2022-03-29 19:41:30|244.23|241.83|244|241.6|244.23|241.83|244|241.6|0
1648582900000|2022-03-29 19:41:40|243.76|241.36|243.76|241.36|243.76|241.36|243.76|241.36|0
1648582910000|2022-03-29 19:41:50|243.64|241.24|243.29|240.89|243.64|241.24|243.29|240.89|0
1648582920000|2022-03-29 19:42:00|243.17|240.77|242.81|240.41|243.17|240.77|242.7|240.3|0
1648582930000|2022-03-29 19:42:10|242.7|240.3|243.05|240.65|243.05|240.65|242.7|240.3|0
1648582940000|2022-03-29 19:42:20|242.81|240.41|242.58|240.18|242.93|240.53|242.58|240.18|0
1648582950000|2022-03-29 19:42:30|242.7|240.3|242.7|240.3|242.7|240.3|242.58|240.18|0
1648582960000|2022-03-29 19:42:40|242.46|240.06|242.58|240.18|242.58|240.18|242.46|240.06|0
1648582970000|2022-03-29 19:42:50|242.46|240.06|242.58|240.18|242.58|240.18|242.46|240.06|0
1648582980000|2022-03-29 19:43:00|242.46|240.06|241.87|239.47|242.46|240.06|241.87|239.47|0
1648582990000|2022-03-29 19:43:10|241.75|239.35|241.64|239.24|241.75|239.35|241.64|239.24|0
1648583000000|2022-03-29 19:43:20|241.75|239.35|241.64|239.24|241.75|239.35|241.52|239.12|0
1648583010000|2022-03-29 19:43:30|241.87|239.47|241.99|239.59|241.99|239.59|241.87|239.47|0
1648583020000|2022-03-29 19:43:40|242.11|239.71|242.22|239.82|242.22|239.82|242.11|239.71|0
1648583030000|2022-03-29 19:43:50|242.11|239.71|242.46|240.06|242.46|240.06|242.11|239.71|0
1648583040000|2022-03-29 19:44:00|242.58|240.18|242.93|240.53|242.93|240.53|242.46|240.06|0
1648583050000|2022-03-29 19:44:10|242.81|240.41|242.63|240.23|242.81|240.41|242.58|240.18|0
1648583060000|2022-03-29 19:44:20|242.7|240.3|242.7|240.3|242.7|240.3|242.58|240.18|0
1648583070000|2022-03-29 19:44:30|242.81|240.41|242.7|240.3|242.93|240.53|242.7|240.3|0
1648583080000|2022-03-29 19:44:40|242.81|240.41|243.17|240.77|243.17|240.77|242.81|240.41|0
1648583090000|2022-03-29 19:44:50|243.29|240.89|243.64|241.24|243.64|241.24|243.29|240.89|0
1648583100000|2022-03-29 19:45:00|243.4|241|243.4|241|243.4|241|243.28|240.88|0
1648583110000|2022-03-29 19:45:10|243.52|241.12|243.4|241|243.52|241.12|243.4|241|0
1648583120000|2022-03-29 19:45:20|243.28|240.88|243.52|241.12|243.52|241.12|243.28|240.88|0
1648583130000|2022-03-29 19:45:30|243.4|241|243.88|241.48|243.88|241.48|243.4|241|0
1648583140000|2022-03-29 19:45:40|243.99|241.59|243.88|241.48|243.99|241.59|243.88|241.48|0
1648583150000|2022-03-29 19:45:50|244.11|241.71|244.11|241.71|244.11|241.71|244.11|241.71|0
1648583160000|2022-03-29 19:46:00|244.23|241.83|244.59|242.19|244.59|242.19|244.23|241.83|0
1648583170000|2022-03-29 19:46:10|244.7|242.3|245.18|242.78|245.18|242.78|244.7|242.3|0
1648583180000|2022-03-29 19:46:20|245.41|243.01|245.65|243.25|245.65|243.25|245.41|243.01|0
1648583190000|2022-03-29 19:46:30|245.53|243.13|245.53|243.13|245.53|243.13|245.53|243.13|0
1648583200000|2022-03-29 19:46:40|245.23|242.83|245.3|242.9|245.3|242.9|245.23|242.83|0
1648583210000|2022-03-29 19:46:50|245.41|243.01|245.53|243.13|245.53|243.13|245.3|242.9|0
1648583220000|2022-03-29 19:47:00|245.65|243.25|245.65|243.25|245.65|243.25|245.65|243.25|0
1648583230000|2022-03-29 19:47:10|245.53|243.13|245.41|243.01|245.65|243.25|245.41|243.01|0
1648583240000|2022-03-29 19:47:20|245.06|242.66|244.94|242.54|245.06|242.66|244.94|242.54|0
1648583250000|2022-03-29 19:47:30|245.18|242.78|245.06|242.66|245.18|242.78|244.94|242.54|0
1648583260000|2022-03-29 19:47:40|245.3|242.9|245.18|242.78|245.3|242.9|245.18|242.78|0
1648583270000|2022-03-29 19:47:50|245.23|242.83|245.06|242.66|245.23|242.83|245.06|242.66|0
1648583280000|2022-03-29 19:48:00|245.18|242.78|244.7|242.3|245.18|242.78|244.7|242.3|0
1648583290000|2022-03-29 19:48:10|244.58|242.18|243.99|241.59|244.58|242.18|243.87|241.47|0
1648583300000|2022-03-29 19:48:20|244.23|241.83|245.18|242.78|245.18|242.78|244.23|241.83|0
1648583310000|2022-03-29 19:48:30|244.7|242.3|244.58|242.18|244.7|242.3|244.58|242.18|0
1648583320000|2022-03-29 19:48:40|244.64|242.24|244.7|242.3|244.7|242.3|244.58|242.18|0
1648583330000|2022-03-29 19:48:50|244.82|242.42|244.4|242|244.82|242.42|244.35|241.95|0
1648583340000|2022-03-29 19:49:00|244.35|241.95|244.23|241.83|244.58|242.18|244.23|241.83|0
1648583350000|2022-03-29 19:49:10|244.35|241.95|244.23|241.83|244.35|241.95|243.99|241.59|0
1648583360000|2022-03-29 19:49:20|244.35|241.95|243.4|241|244.35|241.95|243.4|241|0
1648583370000|2022-03-29 19:49:30|243.17|240.77|242.93|240.53|243.17|240.77|242.81|240.41|0
1648583380000|2022-03-29 19:49:40|243.05|240.65|243.64|241.24|243.64|241.24|243.05|240.65|0
1648583390000|2022-03-29 19:49:50|243.99|241.59|243.99|241.59|244.23|241.83|243.99|241.59|0
1648583400000|2022-03-29 19:50:00|243.76|241.36|243.52|241.12|243.76|241.36|242.93|240.53|0
1648583410000|2022-03-29 19:50:10|243.4|241|243.05|240.65|243.52|241.12|243.05|240.65|0
1648583420000|2022-03-29 19:50:20|243.4|241|243.52|241.12|243.76|241.36|243.4|241|0
1648583430000|2022-03-29 19:50:30|243.46|241.06|243.28|240.88|243.46|241.06|243.28|240.88|0
1648583440000|2022-03-29 19:50:40|243.4|241|243.28|240.88|243.4|241|243.16|240.76|0
1648583450000|2022-03-29 19:50:50|243.4|241|243.52|241.12|243.52|241.12|243.4|241|0
1648583460000|2022-03-29 19:51:00|243.64|241.24|243.28|240.88|243.76|241.36|243.28|240.88|0
1648583470000|2022-03-29 19:51:10|243.16|240.76|242.93|240.53|243.22|240.82|242.93|240.53|0
1648583480000|2022-03-29 19:51:20|242.57|240.17|242.1|239.7|242.57|240.17|241.99|239.59|0
1648583490000|2022-03-29 19:51:30|241.75|239.35|241.52|239.12|241.75|239.35|241.52|239.12|0
1648583500000|2022-03-29 19:51:40|240.93|238.53|241.05|238.65|241.05|238.65|240.81|238.41|0
1648583510000|2022-03-29 19:51:50|241.16|238.76|240.98|238.58|241.16|238.76|240.93|238.53|0
1648583520000|2022-03-29 19:52:00|240.93|238.53|240.81|238.41|240.93|238.53|240.69|238.29|0
1648583530000|2022-03-29 19:52:10|240.46|238.06|240.69|238.29|240.69|238.29|240.46|238.06|0
1648583540000|2022-03-29 19:52:20|240.58|238.18|240.58|238.18|240.58|238.18|240.46|238.06|0
1648583550000|2022-03-29 19:52:30|240.93|238.53|241.4|239|241.87|239.47|240.93|238.53|0
1648583560000|2022-03-29 19:52:40|241.63|239.23|241.52|239.12|241.63|239.23|241.52|239.12|0
1648583570000|2022-03-29 19:52:50|241.45|239.05|241.63|239.23|241.63|239.23|241.45|239.05|0
1648583580000|2022-03-29 19:53:00|241.52|239.12|241.05|238.65|241.52|239.12|241.05|238.65|0
1648583590000|2022-03-29 19:53:10|241.16|238.76|241.16|238.76|241.16|238.76|241.05|238.65|0
1648583600000|2022-03-29 19:53:20|241.28|238.88|240.93|238.53|241.28|238.88|240.93|238.53|0
1648583610000|2022-03-29 19:53:30|240.58|238.18|240.11|237.71|240.58|238.18|240.11|237.71|0
1648583620000|2022-03-29 19:53:40|240.22|237.82|240.34|237.94|240.34|237.94|240.22|237.82|0
1648583630000|2022-03-29 19:53:50|240.11|237.71|240.58|238.18|240.58|238.18|240.11|237.71|0
1648583640000|2022-03-29 19:54:00|240.4|238|239.76|237.36|240.4|238|239.76|237.36|0
1648583650000|2022-03-29 19:54:10|239.64|237.24|239.52|237.12|239.64|237.24|239.46|237.06|0
1648583660000|2022-03-29 19:54:20|239.76|237.36|239.87|237.47|239.99|237.59|239.76|237.36|0
1648583670000|2022-03-29 19:54:30|239.52|237.12|239.64|237.24|239.64|237.24|239.52|237.12|0
1648583680000|2022-03-29 19:54:40|240.93|238.53|240.69|238.29|241.28|238.88|240.46|238.06|0
1648583690000|2022-03-29 19:54:50|240.11|237.71|240.81|238.41|240.81|238.41|240.11|237.71|0
1648583700000|2022-03-29 19:55:00|240.22|237.82|240.11|237.71|240.22|237.82|240.11|237.71|0
1648583710000|2022-03-29 19:55:10|240.34|237.94|241.04|238.64|241.16|238.76|240.34|237.94|0
1648583720000|2022-03-29 19:55:20|241.28|238.88|241.98|239.58|241.98|239.58|241.28|238.88|0
1648583730000|2022-03-29 19:55:30|241.87|239.47|241.63|239.23|242.1|239.7|241.63|239.23|0
1648583740000|2022-03-29 19:55:40|241.51|239.11|241.4|239|241.75|239.35|241.4|239|0
1648583750000|2022-03-29 19:55:50|241.87|239.47|241.63|239.23|241.98|239.58|241.63|239.23|0
1648583760000|2022-03-29 19:56:00|241.51|239.11|241.51|239.11|241.75|239.35|241.51|239.11|0
1648583770000|2022-03-29 19:56:10|241.75|239.35|241.75|239.35|241.87|239.47|241.75|239.35|0
1648583780000|2022-03-29 19:56:20|241.87|239.47|241.87|239.47|241.87|239.47|241.87|239.47|0
1648583790000|2022-03-29 19:56:30|241.98|239.58|241.63|239.23|241.98|239.58|241.63|239.23|0
1648583800000|2022-03-29 19:56:40|241.75|239.35|241.75|239.35|241.87|239.47|241.75|239.35|0
1648583810000|2022-03-29 19:56:50|241.87|239.47|241.87|239.47|241.87|239.47|241.75|239.35|0
1648583820000|2022-03-29 19:57:00|241.75|239.35|241.28|238.88|241.75|239.35|241.28|238.88|0
1648583830000|2022-03-29 19:57:10|241.51|239.11|241.51|239.11|241.51|239.11|241.28|238.88|0
1648583840000|2022-03-29 19:57:20|241.28|238.88|241.28|238.88|241.4|239|241.28|238.88|0
1648583850000|2022-03-29 19:57:30|241.51|239.11|242.1|239.7|242.1|239.7|241.51|239.11|0
1648583860000|2022-03-29 19:57:40|242.45|240.05|242.34|239.94|242.45|240.05|242.34|239.94|0
1648583870000|2022-03-29 19:57:50|242.57|240.17|242.69|240.29|242.69|240.29|242.57|240.17|0
1648583880000|2022-03-29 19:58:00|242.57|240.17|242.93|240.53|242.93|240.53|242.57|240.17|0
1648583890000|2022-03-29 19:58:10|243.04|240.64|243.04|240.64|243.04|240.64|242.81|240.41|0
1648583900000|2022-03-29 19:58:20|242.93|240.53|242.93|240.53|243.16|240.76|242.93|240.53|0
1648583910000|2022-03-29 19:58:30|243.04|240.64|243.04|240.64|243.16|240.76|243.04|240.64|0
1648583920000|2022-03-29 19:58:40|243.28|240.88|243.16|240.76|243.28|240.88|243.16|240.76|0
1648583930000|2022-03-29 19:58:50|243.04|240.64|242.93|240.53|243.16|240.76|242.93|240.53|0
1648583940000|2022-03-29 19:59:00|242.81|240.41|242.22|239.82|242.81|240.41|242.1|239.7|0
1648583950000|2022-03-29 19:59:10|242.57|240.17|242.1|239.7|242.57|240.17|242.1|239.7|0
1648583960000|2022-03-29 19:59:20|242.04|239.64|242.22|239.82|242.57|240.17|242.04|239.64|0
1648583970000|2022-03-29 19:59:30|242.57|240.17|242.93|240.53|242.93|240.53|242.57|240.17|0
1648583980000|2022-03-29 19:59:40|243.04|240.64|242.93|240.53|243.28|240.88|242.93|240.53|0
1648583990000|2022-03-29 19:59:50|243.4|241|243.99|241.59|243.99|241.59|243.16|240.76|0
1648584000000|2022-03-29 20:00:00|243.87|241.47|243.75|241.35|243.87|241.47|243.75|241.35|0
1648584010000|2022-03-29 20:00:10|243.87|241.47|243.63|241.23|243.87|241.47|243.4|241|0
1648584020000|2022-03-29 20:00:20|243.99|241.59|243.63|241.23|243.99|241.59|243.63|241.23|0
1648584030000|2022-03-29 20:00:30|243.52|241.12|243.63|241.23|243.63|241.23|243.52|241.12|0
1648584040000|2022-03-29 20:00:40|243.52|241.12|243.4|241|243.52|241.12|243.4|241|0
1648584050000|2022-03-29 20:00:50|243.28|240.88|243.51|241.11|243.51|241.11|243.28|240.88|0
1648584060000|2022-03-29 20:01:00|243.63|241.23|243.51|241.11|243.63|241.23|243.51|241.11|0
1648584070000|2022-03-29 20:01:10|243.63|241.23|243.63|241.23|243.63|241.23|243.63|241.23|0
1648584080000|2022-03-29 20:01:20|243.51|241.11|243.16|240.76|243.51|241.11|243.16|240.76|0
1648584090000|2022-03-29 20:01:30|243.28|240.88|243.04|240.64|243.28|240.88|243.04|240.64|0
1648584100000|2022-03-29 20:01:40|242.81|240.41|243.4|241|243.51|241.11|242.81|240.41|0
1648584110000|2022-03-29 20:01:50|243.51|241.11|243.45|241.05|243.51|241.11|243.4|241|0
1648584120000|2022-03-29 20:02:00|243.4|241|243.4|241|243.4|241|243.4|241|0
1648584130000|2022-03-29 20:02:10|243.04|240.64|243.04|240.64|243.16|240.76|243.04|240.64|0
1648584140000|2022-03-29 20:02:20|242.92|240.52|243.04|240.64|243.04|240.64|242.92|240.52|0
1648584150000|2022-03-29 20:02:30|242.81|240.41|242.69|240.29|242.81|240.41|242.69|240.29|0
1648584160000|2022-03-29 20:02:40|242.81|240.41|242.81|240.41|242.92|240.52|242.81|240.41|0
1648584170000|2022-03-29 20:02:50|242.92|240.52|242.92|240.52|242.92|240.52|242.92|240.52|0
1648584180000|2022-03-29 20:03:00|242.81|240.41|242.69|240.29|242.81|240.41|242.69|240.29|0
1648584190000|2022-03-29 20:03:10|242.81|240.41|242.81|240.41|242.81|240.41|242.81|240.41|0
1648584200000|2022-03-29 20:03:20|242.92|240.52|242.81|240.41|242.92|240.52|242.81|240.41|0
1648584210000|2022-03-29 20:03:30|242.86|240.46|242.92|240.52|242.92|240.52|242.86|240.46|0
1648584220000|2022-03-29 20:03:40|243.04|240.64|242.92|240.52|243.04|240.64|242.92|240.52|0
1648584230000|2022-03-29 20:03:50|243.04|240.64|243.16|240.76|243.16|240.76|243.04|240.64|0
1648584240000|2022-03-29 20:04:00|243.28|240.88|243.16|240.76|243.28|240.88|243.16|240.76|0
1648584250000|2022-03-29 20:04:10|243.04|240.64|243.28|240.88|243.28|240.88|243.04|240.64|0
1648584260000|2022-03-29 20:04:20|243.16|240.76|243.1|240.7|243.16|240.76|243.04|240.64|0
1648584270000|2022-03-29 20:04:30|243.04|240.64|243.16|240.76|243.16|240.76|243.04|240.64|0
1648584280000|2022-03-29 20:04:40|243.28|240.88|243.4|241|243.4|241|243.28|240.88|0
1648584290000|2022-03-29 20:04:50|243.28|240.88|243.04|240.64|243.28|240.88|243.04|240.64|0
1648584300000|2022-03-29 20:05:00|243.16|240.76|242.81|240.41|243.16|240.76|242.81|240.41|0
1648584310000|2022-03-29 20:05:10|242.69|240.29|242.22|239.82|242.69|240.29|242.22|239.82|0
1648584320000|2022-03-29 20:05:20|242.1|239.7|241.75|239.35|242.1|239.7|241.75|239.35|0
1648584330000|2022-03-29 20:05:30|241.28|238.88|241.16|238.76|241.39|238.99|241.16|238.76|0
1648584340000|2022-03-29 20:05:40|240.81|238.41|240.81|238.41|240.81|238.41|240.81|238.41|0
1648584350000|2022-03-29 20:05:50|240.92|238.52|241.39|238.99|241.39|238.99|240.92|238.52|0
1648584360000|2022-03-29 20:06:00|241.75|239.35|241.28|238.88|241.75|239.35|241.28|238.88|0
1648584370000|2022-03-29 20:06:10|241.51|239.11|241.98|239.58|241.98|239.58|241.51|239.11|0
1648584380000|2022-03-29 20:06:20|241.75|239.35|241.75|239.35|241.75|239.35|241.75|239.35|0
1648584390000|2022-03-29 20:06:30|241.63|239.23|241.63|239.23|241.75|239.35|241.63|239.23|0
1648584400000|2022-03-29 20:06:40|241.51|239.11|241.51|239.11|241.51|239.11|241.51|239.11|0
1648584410000|2022-03-29 20:06:50|241.63|239.23|241.51|239.11|241.63|239.23|241.51|239.11|0
1648584420000|2022-03-29 20:07:00|241.63|239.23|241.63|239.23|241.74|239.34|241.63|239.23|0
1648584430000|2022-03-29 20:07:10|241.39|238.99|241.51|239.11|241.51|239.11|241.39|238.99|0
1648584440000|2022-03-29 20:07:20|241.39|238.99|241.51|239.11|241.63|239.23|241.39|238.99|0
1648584450000|2022-03-29 20:07:30|241.39|238.99|241.39|238.99|241.39|238.99|241.39|238.99|0
1648584460000|2022-03-29 20:07:40|241.51|239.11|241.45|239.05|241.51|239.11|241.39|238.99|0
1648584470000|2022-03-29 20:07:50|241.51|239.11|241.27|238.87|241.51|239.11|241.27|238.87|0
1648584480000|2022-03-29 20:08:00|241.51|239.11|241.39|238.99|241.51|239.11|241.39|238.99|0
1648584490000|2022-03-29 20:08:10|241.51|239.11|241.39|238.99|241.51|239.11|241.27|238.87|0
1648584500000|2022-03-29 20:08:20|241.27|238.87|241.27|238.87|241.27|238.87|241.27|238.87|0
1648584510000|2022-03-29 20:08:30|241.39|238.99|241.51|239.11|241.51|239.11|241.39|238.99|0
1648584520000|2022-03-29 20:08:40|241.39|238.99|241.39|238.99|241.39|238.99|241.39|238.99|0
1648584530000|2022-03-29 20:08:50|241.51|239.11|241.51|239.11|241.51|239.11|241.51|239.11|0
1648584540000|2022-03-29 20:09:00|241.63|239.23|241.51|239.11|241.63|239.23|241.51|239.11|0
1648584550000|2022-03-29 20:09:10|241.45|239.05|241.45|239.05|241.45|239.05|241.45|239.05|0
1648584560000|2022-03-29 20:09:20|241.51|239.11|241.63|239.23|241.63|239.23|241.51|239.11|0
1648584570000|2022-03-29 20:09:30|241.68|239.28|241.74|239.34|241.74|239.34|241.68|239.28|0
1648584590000|2022-03-29 20:09:50|241.63|239.23|241.63|239.23|241.74|239.34|241.63|239.23|0
1648584600000|2022-03-29 20:10:00|241.51|239.11|241.39|238.99|241.51|239.11|241.39|238.99|0
1648584610000|2022-03-29 20:10:10|241.45|239.05|241.51|239.11|241.51|239.11|241.45|239.05|0
1648584620000|2022-03-29 20:10:20|241.39|238.99|241.16|238.76|241.39|238.99|241.16|238.76|0
1648584640000|2022-03-29 20:10:40|241.27|238.87|241.27|238.87|241.27|238.87|241.16|238.76|0
1648584650000|2022-03-29 20:10:50|241.21|238.81|241.39|238.99|241.39|238.99|241.21|238.81|0
1648584660000|2022-03-29 20:11:00|241.27|238.87|241.39|238.99|241.39|238.99|241.27|238.87|0
1648584680000|2022-03-29 20:11:20|241.27|238.87|241.27|238.87|241.27|238.87|241.27|238.87|0
1648584690000|2022-03-29 20:11:30|241.16|238.76|241.27|238.87|241.27|238.87|241.16|238.76|0
1648584700000|2022-03-29 20:11:40|241.16|238.76|241.16|238.76|241.16|238.76|241.16|238.76|0
1648584710000|2022-03-29 20:11:50|241.27|238.87|241.27|238.87|241.27|238.87|241.27|238.87|0
1648584720000|2022-03-29 20:12:00|241.21|238.81|241.27|238.87|241.27|238.87|241.21|238.81|0
1648584740000|2022-03-29 20:12:20|241.39|238.99|241.39|238.99|241.39|238.99|241.39|238.99|0
1648584750000|2022-03-29 20:12:30|241.27|238.87|241.27|238.87|241.27|238.87|241.27|238.87|0
1648584760000|2022-03-29 20:12:40|241.16|238.76|241.16|238.76|241.16|238.76|241.16|238.76|0
1648584770000|2022-03-29 20:12:50|241.09|238.69|241.27|238.87|241.27|238.87|241.09|238.69|0
1648584780000|2022-03-29 20:13:00|241.39|238.99|241.15|238.75|241.39|238.99|241.15|238.75|0
1648584790000|2022-03-29 20:13:10|241.27|238.87|241.15|238.75|241.27|238.87|241.15|238.75|0
1648584800000|2022-03-29 20:13:20|241.27|238.87|241.15|238.75|241.27|238.87|241.15|238.75|0
1648584810000|2022-03-29 20:13:30|241.04|238.64|241.04|238.64|241.04|238.64|241.04|238.64|0
1648584820000|2022-03-29 20:13:40|241.15|238.75|241.27|238.87|241.27|238.87|241.15|238.75|0
1648584830000|2022-03-29 20:13:50|241.39|238.99|241.39|238.99|241.39|238.99|241.33|238.93|0
1648584840000|2022-03-29 20:14:00|241.51|239.11|241.51|239.11|241.51|239.11|241.51|239.11|0
1648584850000|2022-03-29 20:14:10|241.39|238.99|241.39|238.99|241.39|238.99|241.39|238.99|0
1648584860000|2022-03-29 20:14:20|241.27|238.87|241.27|238.87|241.39|238.99|241.27|238.87|0
1648584870000|2022-03-29 20:14:30|241.39|238.99|241.27|238.87|241.39|238.99|241.27|238.87|0
1648584880000|2022-03-29 20:14:40|241.04|238.64|241.04|238.64|241.04|238.64|241.04|238.64|0
1648584890000|2022-03-29 20:14:50|241.15|238.75|241.21|238.81|241.21|238.81|241.15|238.75|0
1648584910000|2022-03-29 20:15:10|241.35|238.55|241.35|238.55|241.35|238.55|241.35|238.55|0
1648584920000|2022-03-29 20:15:20|241.29|238.49|241.35|238.55|241.35|238.55|241.29|238.49|0
1648584930000|2022-03-29 20:15:30|241.24|238.44|241.24|238.44|241.24|238.44|241.24|238.44|0
1648584940000|2022-03-29 20:15:40|241.35|238.55|241.35|238.55|241.35|238.55|241.35|238.55|0
1648584950000|2022-03-29 20:15:50|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1648584970000|2022-03-29 20:16:10|241.59|238.79|241.59|238.79|241.59|238.79|241.59|238.79|0
1648585030000|2022-03-29 20:17:10|241.71|238.91|241.59|238.79|241.71|238.91|241.59|238.79|0
1648585040000|2022-03-29 20:17:20|241.71|238.91|241.71|238.91|241.71|238.91|241.71|238.91|0
1648585050000|2022-03-29 20:17:30|241.64|238.84|241.59|238.79|241.64|238.84|241.59|238.79|0
1648585100000|2022-03-29 20:18:20|241.53|238.73|241.59|238.79|241.59|238.79|241.53|238.73|0
1648585110000|2022-03-29 20:18:30|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1648585120000|2022-03-29 20:18:40|241.59|238.79|241.53|238.73|241.59|238.79|241.47|238.67|0
1648585140000|2022-03-29 20:19:00|241.47|238.67|241.59|238.79|241.59|238.79|241.47|238.67|0
1648585150000|2022-03-29 20:19:10|241.53|238.73|241.59|238.79|241.59|238.79|241.53|238.73|0
1648585160000|2022-03-29 20:19:20|241.53|238.73|241.59|238.79|241.59|238.79|241.53|238.73|0
1648585170000|2022-03-29 20:19:30|241.7|238.9|241.7|238.9|241.7|238.9|241.7|238.9|0
1648585220000|2022-03-29 20:20:20|241.76|238.96|241.82|239.02|241.82|239.02|241.7|238.9|0
1648585230000|2022-03-29 20:20:30|241.94|239.14|241.82|239.02|241.94|239.14|241.82|239.02|0
1648585240000|2022-03-29 20:20:40|241.94|239.14|241.82|239.02|241.94|239.14|241.82|239.02|0
1648585280000|2022-03-29 20:21:20|241.94|239.14|241.94|239.14|241.94|239.14|241.94|239.14|0
1648585290000|2022-03-29 20:21:30|241.82|239.02|241.94|239.14|241.94|239.14|241.82|239.02|0
1648585330000|2022-03-29 20:22:10|242.17|239.37|242.11|239.31|242.17|239.37|242.11|239.31|0
1648585340000|2022-03-29 20:22:20|242.06|239.26|242.06|239.26|242.06|239.26|242.06|239.26|0
1648585370000|2022-03-29 20:22:50|241.94|239.14|241.94|239.14|241.94|239.14|241.94|239.14|0
1648585400000|2022-03-29 20:23:20|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648585420000|2022-03-29 20:23:40|241.7|238.9|241.82|239.02|241.82|239.02|241.7|238.9|0
1648585450000|2022-03-29 20:24:10|241.7|238.9|241.82|239.02|241.82|239.02|241.7|238.9|0
1648585470000|2022-03-29 20:24:30|241.7|238.9|241.7|238.9|241.7|238.9|241.7|238.9|0
1648585540000|2022-03-29 20:25:40|241.82|239.02|241.82|239.02|241.82|239.02|241.76|238.96|0
1648585560000|2022-03-29 20:26:00|241.94|239.14|241.82|239.02|241.94|239.14|241.82|239.02|0
1648585580000|2022-03-29 20:26:20|241.7|238.9|241.7|238.9|241.7|238.9|241.7|238.9|0
1648585660000|2022-03-29 20:27:40|241.58|238.78|241.7|238.9|241.7|238.9|241.58|238.78|0
1648585680000|2022-03-29 20:28:00|241.58|238.78|241.58|238.78|241.58|238.78|241.58|238.78|0
1648585710000|2022-03-29 20:28:30|241.52|238.72|241.82|239.02|241.82|239.02|241.52|238.72|0
1648585740000|2022-03-29 20:29:00|241.7|238.9|241.82|239.02|241.82|239.02|241.7|238.9|0
1648585760000|2022-03-29 20:29:20|241.76|238.96|241.76|238.96|241.76|238.96|241.76|238.96|0
1648585770000|2022-03-29 20:29:30|241.7|238.9|241.7|238.9|241.7|238.9|241.7|238.9|0
1648585810000|2022-03-29 20:30:10|241.58|238.78|241.64|238.84|241.64|238.84|241.58|238.78|0
1648585820000|2022-03-29 20:30:20|241.7|238.9|241.7|238.9|241.7|238.9|241.64|238.84|0
1648585840000|2022-03-29 20:30:40|241.82|239.02|241.7|238.9|241.82|239.02|241.7|238.9|0
1648585850000|2022-03-29 20:30:50|241.82|239.02|241.7|238.9|241.82|239.02|241.7|238.9|0
1648585860000|2022-03-29 20:31:00|241.64|238.84|241.7|238.9|241.7|238.9|241.64|238.84|0
1648585870000|2022-03-29 20:31:10|241.58|238.78|241.58|238.78|241.58|238.78|241.58|238.78|0
1648585890000|2022-03-29 20:31:30|241.7|238.9|241.7|238.9|241.7|238.9|241.7|238.9|0
1648585920000|2022-03-29 20:32:00|241.82|239.02|241.7|238.9|241.82|239.02|241.7|238.9|0
1648585940000|2022-03-29 20:32:20|241.76|238.96|241.76|238.96|241.82|239.02|241.7|238.9|0
1648585950000|2022-03-29 20:32:30|241.7|238.9|241.82|239.02|241.82|239.02|241.7|238.9|0
1648585980000|2022-03-29 20:33:00|241.7|238.9|241.7|238.9|241.7|238.9|241.7|238.9|0
1648586000000|2022-03-29 20:33:20|241.82|239.02|241.93|239.13|241.93|239.13|241.82|239.02|0
1648586020000|2022-03-29 20:33:40|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648586030000|2022-03-29 20:33:50|241.76|238.96|241.76|238.96|241.76|238.96|241.76|238.96|0
1648586040000|2022-03-29 20:34:00|241.7|238.9|241.82|239.02|241.82|239.02|241.7|238.9|0
1648586050000|2022-03-29 20:34:10|241.93|239.13|241.87|239.07|241.93|239.13|241.87|239.07|0
1648586060000|2022-03-29 20:34:20|241.93|239.13|241.93|239.13|241.93|239.13|241.87|239.07|0
1648586080000|2022-03-29 20:34:40|241.87|239.07|241.93|239.13|241.93|239.13|241.87|239.07|0
1648586100000|2022-03-29 20:35:00|241.82|239.02|241.82|239.02|241.82|239.02|241.82|239.02|0
1648586120000|2022-03-29 20:35:20|241.93|239.13|241.82|239.02|241.93|239.13|241.82|239.02|0
1648586130000|2022-03-29 20:35:30|241.87|239.07|241.93|239.13|241.93|239.13|241.87|239.07|0
1648586140000|2022-03-29 20:35:40|242.05|239.25|242.05|239.25|242.05|239.25|242.05|239.25|0
1648586190000|2022-03-29 20:36:30|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1648586200000|2022-03-29 20:36:40|242.05|239.25|242.17|239.37|242.17|239.37|242.05|239.25|0
1648586210000|2022-03-29 20:36:50|242.05|239.25|242.17|239.37|242.17|239.37|242.05|239.25|0
1648586230000|2022-03-29 20:37:10|242.29|239.49|242.29|239.49|242.29|239.49|242.29|239.49|0
1648586290000|2022-03-29 20:38:10|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1648586340000|2022-03-29 20:39:00|242.29|239.49|242.29|239.49|242.29|239.49|242.29|239.49|0
1648586420000|2022-03-29 20:40:20|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1648586470000|2022-03-29 20:41:10|242.22|239.42|242.28|239.48|242.28|239.48|242.22|239.42|0
1648586480000|2022-03-29 20:41:20|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1648586490000|2022-03-29 20:41:30|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1648586500000|2022-03-29 20:41:40|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1648586520000|2022-03-29 20:42:00|242.22|239.42|242.17|239.37|242.22|239.42|242.17|239.37|0
1648586530000|2022-03-29 20:42:10|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1648586550000|2022-03-29 20:42:30|242.17|239.37|242.17|239.37|242.22|239.42|242.17|239.37|0
1648586580000|2022-03-29 20:43:00|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1648586700000|2022-03-29 20:45:00|242.4|239.6|242.52|239.72|242.52|239.72|242.4|239.6|0
1648586720000|2022-03-29 20:45:20|242.64|239.84|242.52|239.72|242.64|239.84|242.52|239.72|0
1648586730000|2022-03-29 20:45:30|242.57|239.77|242.57|239.77|242.57|239.77|242.57|239.77|0
1648586740000|2022-03-29 20:45:40|242.64|239.84|242.52|239.72|242.64|239.84|242.52|239.72|0
1648586750000|2022-03-29 20:45:50|242.64|239.84|242.52|239.72|242.64|239.84|242.52|239.72|0
1648586760000|2022-03-29 20:46:00|242.64|239.84|242.64|239.84|242.64|239.84|242.64|239.84|0
1648586770000|2022-03-29 20:46:10|242.75|239.95|242.75|239.95|242.75|239.95|242.75|239.95|0
1648586790000|2022-03-29 20:46:30|242.64|239.84|242.64|239.84|242.64|239.84|242.64|239.84|0
1648586800000|2022-03-29 20:46:40|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1648586810000|2022-03-29 20:46:50|242.64|239.84|242.64|239.84|242.64|239.84|242.57|239.77|0
1648586820000|2022-03-29 20:47:00|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1648586830000|2022-03-29 20:47:10|242.64|239.84|242.52|239.72|242.64|239.84|242.52|239.72|0
1648586890000|2022-03-29 20:48:10|242.57|239.77|242.64|239.84|242.64|239.84|242.57|239.77|0
1648586920000|2022-03-29 20:48:40|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1648586930000|2022-03-29 20:48:50|242.46|239.66|242.46|239.66|242.46|239.66|242.46|239.66|0
1648586940000|2022-03-29 20:49:00|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1648586980000|2022-03-29 20:49:40|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1648587000000|2022-03-29 20:50:00|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1648587010000|2022-03-29 20:50:10|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1648587030000|2022-03-29 20:50:30|242.28|239.48|242.4|239.6|242.4|239.6|242.28|239.48|0
1648587040000|2022-03-29 20:50:40|242.46|239.66|242.52|239.72|242.52|239.72|242.46|239.66|0
1648587050000|2022-03-29 20:50:50|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1648587060000|2022-03-29 20:51:00|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1648587110000|2022-03-29 20:51:50|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1648587120000|2022-03-29 20:52:00|242.52|239.72|242.4|239.6|242.52|239.72|242.4|239.6|0
1648587140000|2022-03-29 20:52:20|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1648587180000|2022-03-29 20:53:00|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1648587240000|2022-03-29 20:54:00|242.34|239.54|242.28|239.48|242.34|239.54|242.28|239.48|0
1648587250000|2022-03-29 20:54:10|242.34|239.54|242.28|239.48|242.4|239.6|242.28|239.48|0
1648587260000|2022-03-29 20:54:20|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1648587270000|2022-03-29 20:54:30|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1648587310000|2022-03-29 20:55:10|242.34|239.54|242.34|239.54|242.34|239.54|242.34|239.54|0
1648587330000|2022-03-29 20:55:30|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1648587340000|2022-03-29 20:55:40|242.22|239.42|242.22|239.42|242.22|239.42|242.22|239.42|0
1648587350000|2022-03-29 20:55:50|242.16|239.36|242.16|239.36|242.16|239.36|242.16|239.36|0
1648587360000|2022-03-29 20:56:00|242.22|239.42|242.28|239.48|242.28|239.48|242.22|239.42|0
1648587410000|2022-03-29 20:56:50|242.4|239.6|242.4|239.6|242.4|239.6|242.4|239.6|0
1648587420000|2022-03-29 20:57:00|242.28|239.48|242.28|239.48|242.28|239.48|242.28|239.48|0
1648587490000|2022-03-29 20:58:10|242.22|239.42|242.22|239.42|242.22|239.42|242.22|239.42|0
1648587500000|2022-03-29 20:58:20|242.16|239.36|241.93|239.13|242.16|239.36|241.93|239.13|0
1648587510000|2022-03-29 20:58:30|241.81|239.01|241.93|239.13|241.93|239.13|241.81|239.01|0
1648587520000|2022-03-29 20:58:40|241.92|239.12|241.92|239.12|241.92|239.12|241.81|239.01|0
1648587530000|2022-03-29 20:58:50|242.04|239.24|242.04|239.24|242.04|239.24|242.04|239.24|0
1648587540000|2022-03-29 20:59:00|241.92|239.12|241.92|239.12|241.92|239.12|241.92|239.12|0
1648587570000|2022-03-29 20:59:30|241.86|239.06|241.81|239.01|241.86|239.06|241.81|239.01|0
1648587580000|2022-03-29 20:59:40|241.75|238.95|241.81|239.01|241.81|239.01|241.69|238.89|0
1648587590000|2022-03-29 20:59:50|241.75|238.95|241.75|238.95|241.75|238.95|241.75|238.95|0
1648587600000|2022-03-29 21:00:00|241.78|238.98|241.78|238.98|241.78|238.98|241.78|238.98|0
1648587610000|2022-03-29 21:00:10|241.68|238.88|241.68|238.88|241.68|238.88|241.68|238.88|0
1648587620000|2022-03-29 21:00:20|241.69|238.89|241.69|238.89|241.69|238.89|241.69|238.89|0
1648587630000|2022-03-29 21:00:30|241.68|238.88|241.68|238.88|241.68|238.88|241.68|238.88|0
1648587640000|2022-03-29 21:00:40|241.66|238.86|241.66|238.86|241.66|238.86|241.66|238.86|0
1648587680000|2022-03-29 21:01:20|241.6|238.8|241.6|238.8|241.6|238.8|241.6|238.8|0
1648587700000|2022-03-29 21:01:40|241.66|238.86|241.66|238.86|241.66|238.86|241.66|238.86|0
1648587710000|2022-03-29 21:01:50|241.67|238.87|241.67|238.87|241.67|238.87|241.67|238.87|0
1648587720000|2022-03-29 21:02:00|241.66|238.86|241.64|238.84|241.66|238.86|241.64|238.84|0
1648587740000|2022-03-29 21:02:20|241.62|238.82|241.59|238.79|241.62|238.82|241.59|238.79|0
1648587760000|2022-03-29 21:02:40|241.64|238.84|241.62|238.82|241.64|238.84|241.59|238.79|0
1648587770000|2022-03-29 21:02:50|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1648587780000|2022-03-29 21:03:00|241.66|238.86|241.66|238.86|241.66|238.86|241.66|238.86|0
1648587790000|2022-03-29 21:03:10|241.62|238.82|241.62|238.82|241.62|238.82|241.62|238.82|0
1648587860000|2022-03-29 21:04:20|241.65|238.85|241.59|238.79|241.65|238.85|241.59|238.79|0
1648587880000|2022-03-29 21:04:40|241.55|238.75|241.55|238.75|241.55|238.75|241.55|238.75|0
1648587910000|2022-03-29 21:05:10|241.54|238.74|241.54|238.74|241.54|238.74|241.54|238.74|0
1648587930000|2022-03-29 21:05:30|241.55|238.75|241.55|238.75|241.55|238.75|241.55|238.75|0
1648587980000|2022-03-29 21:06:20|241.52|238.72|241.52|238.72|241.52|238.72|241.52|238.72|0
1648587990000|2022-03-29 21:06:30|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1648588030000|2022-03-29 21:07:10|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1648588060000|2022-03-29 21:07:40|241.33|238.53|241.33|238.53|241.33|238.53|241.33|238.53|0
1648588070000|2022-03-29 21:07:50|241.36|238.56|241.39|238.59|241.39|238.59|241.36|238.56|0
1648588080000|2022-03-29 21:08:00|241.45|238.65|241.43|238.63|241.45|238.65|241.43|238.63|0
1648588090000|2022-03-29 21:08:10|241.45|238.65|241.38|238.58|241.45|238.65|241.38|238.58|0
1648588100000|2022-03-29 21:08:20|241.33|238.53|241.33|238.53|241.33|238.53|241.33|238.53|0
1648588120000|2022-03-29 21:08:40|241.38|238.58|241.38|238.58|241.38|238.58|241.38|238.58|0
1648588130000|2022-03-29 21:08:50|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1648588170000|2022-03-29 21:09:30|241.39|238.59|241.39|238.59|241.39|238.59|241.39|238.59|0
1648588240000|2022-03-29 21:10:40|241.45|238.65|241.45|238.65|241.45|238.65|241.45|238.65|0
1648588270000|2022-03-29 21:11:10|240.99|238.19|240.99|238.19|240.99|238.19|240.99|238.19|0
1648588330000|2022-03-29 21:12:10|241.11|238.31|241.18|238.38|241.18|238.38|241.11|238.31|0
1648588340000|2022-03-29 21:12:20|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1648588360000|2022-03-29 21:12:40|241.09|238.29|241.09|238.29|241.09|238.29|241.09|238.29|0
1648588380000|2022-03-29 21:13:00|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1648588390000|2022-03-29 21:13:10|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1648588410000|2022-03-29 21:13:30|241.14|238.34|241.14|238.34|241.14|238.34|241.14|238.34|0
1648588420000|2022-03-29 21:13:40|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1648588560000|2022-03-29 21:16:00|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1648588570000|2022-03-29 21:16:10|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1648588650000|2022-03-29 21:17:30|241.19|238.39|241.24|238.44|241.24|238.44|241.19|238.39|0
1648588660000|2022-03-29 21:17:40|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1648588670000|2022-03-29 21:17:50|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1648588680000|2022-03-29 21:18:00|241.1|238.3|241.14|238.34|241.14|238.34|241.1|238.3|0
1648588690000|2022-03-29 21:18:10|241.1|238.3|241.1|238.3|241.1|238.3|241.1|238.3|0
1648588700000|2022-03-29 21:18:20|241.07|238.27|241.1|238.3|241.1|238.3|241.07|238.27|0
1648588720000|2022-03-29 21:18:40|241|238.2|240.94|238.14|241|238.2|240.94|238.14|0
1648588730000|2022-03-29 21:18:50|240.92|238.12|240.88|238.08|240.92|238.12|240.88|238.08|0
1648588750000|2022-03-29 21:19:10|240.81|238.01|240.76|237.96|240.81|238.01|240.76|237.96|0
1648588760000|2022-03-29 21:19:20|241.02|238.22|241.02|238.22|241.02|238.22|241.02|238.22|0
1648588770000|2022-03-29 21:19:30|241.03|238.23|241.05|238.25|241.05|238.25|241.03|238.23|0
1648588780000|2022-03-29 21:19:40|241.02|238.22|240.93|238.13|241.02|238.22|240.93|238.13|0
1648588800000|2022-03-29 21:20:00|240.97|238.17|240.97|238.17|240.97|238.17|240.97|238.17|0
1648588900000|2022-03-29 21:21:40|240.93|238.13|241|238.2|241|238.2|240.93|238.13|0
1648588990000|2022-03-29 21:23:10|241.12|238.32|241.12|238.32|241.12|238.32|241.12|238.32|0
1648589060000|2022-03-29 21:24:20|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648589070000|2022-03-29 21:24:30|241.08|238.28|241.05|238.25|241.08|238.28|241.05|238.25|0
1648589080000|2022-03-29 21:24:40|241.07|238.27|241.07|238.27|241.07|238.27|241.07|238.27|0
1648589090000|2022-03-29 21:24:50|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648589100000|2022-03-29 21:25:00|241.1|238.3|241.1|238.3|241.1|238.3|241.1|238.3|0
1648589120000|2022-03-29 21:25:20|241.08|238.28|241.08|238.28|241.08|238.28|241.08|238.28|0
1648589140000|2022-03-29 21:25:40|241.1|238.3|241.12|238.32|241.12|238.32|241.1|238.3|0
1648589160000|2022-03-29 21:26:00|241.13|238.33|241.13|238.33|241.13|238.33|241.13|238.33|0
1648589190000|2022-03-29 21:26:30|241.2|238.4|241.22|238.42|241.22|238.42|241.2|238.4|0
1648589280000|2022-03-29 21:28:00|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1648589330000|2022-03-29 21:28:50|241.18|238.38|241.22|238.42|241.22|238.42|241.18|238.38|0
1648589340000|2022-03-29 21:29:00|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1648589350000|2022-03-29 21:29:10|241.2|238.4|241.2|238.4|241.2|238.4|241.2|238.4|0
1648589360000|2022-03-29 21:29:20|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1648589400000|2022-03-29 21:30:00|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1648589410000|2022-03-29 21:30:10|241.33|238.53|241.33|238.53|241.33|238.53|241.33|238.53|0
1648589460000|2022-03-29 21:31:00|241.32|238.52|241.32|238.52|241.32|238.52|241.32|238.52|0
1648589470000|2022-03-29 21:31:10|241.27|238.47|241.24|238.44|241.27|238.47|241.24|238.44|0
1648589510000|2022-03-29 21:31:50|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1648589600000|2022-03-29 21:33:20|241.34|238.54|241.32|238.52|241.34|238.54|241.32|238.52|0
1648589620000|2022-03-29 21:33:40|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1648589640000|2022-03-29 21:34:00|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1648589800000|2022-03-29 21:36:40|241.32|238.52|241.32|238.52|241.32|238.52|241.32|238.52|0
1648589880000|2022-03-29 21:38:00|241.27|238.47|241.25|238.45|241.27|238.47|241.25|238.45|0
1648589890000|2022-03-29 21:38:10|241.36|238.56|241.36|238.56|241.36|238.56|241.36|238.56|0
1648589900000|2022-03-29 21:38:20|241.39|238.59|241.39|238.59|241.39|238.59|241.39|238.59|0
1648589970000|2022-03-29 21:39:30|241.43|238.63|241.41|238.61|241.43|238.63|241.41|238.61|0
1648590080000|2022-03-29 21:41:20|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1648590100000|2022-03-29 21:41:40|241.17|238.37|241.18|238.38|241.18|238.38|241.17|238.37|0
1648590140000|2022-03-29 21:42:20|241.29|238.49|241.29|238.49|241.29|238.49|241.29|238.49|0
1648590190000|2022-03-29 21:43:10|241.32|238.52|241.32|238.52|241.32|238.52|241.32|238.52|0
1648590220000|2022-03-29 21:43:40|241.33|238.53|241.33|238.53|241.33|238.53|241.33|238.53|0
1648590250000|2022-03-29 21:44:10|241.32|238.52|241.32|238.52|241.32|238.52|241.32|238.52|0
1648590260000|2022-03-29 21:44:20|241.29|238.49|241.29|238.49|241.29|238.49|241.29|238.49|0
1648590380000|2022-03-29 21:46:20|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1648590430000|2022-03-29 21:47:10|241.29|238.49|241.32|238.52|241.32|238.52|241.29|238.49|0
1648590440000|2022-03-29 21:47:20|241.35|238.55|241.35|238.55|241.35|238.55|241.35|238.55|0
1648590460000|2022-03-29 21:47:40|241.33|238.53|241.33|238.53|241.33|238.53|241.33|238.53|0
1648590520000|2022-03-29 21:48:40|241.29|238.49|241.33|238.53|241.33|238.53|241.29|238.49|0
1648590530000|2022-03-29 21:48:50|241.32|238.52|241.3|238.5|241.32|238.52|241.3|238.5|0
1648590540000|2022-03-29 21:49:00|241.08|238.28|241.08|238.28|241.08|238.28|241.08|238.28|0
1648590550000|2022-03-29 21:49:10|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648590560000|2022-03-29 21:49:20|241.08|238.28|241.18|238.38|241.18|238.38|241.08|238.28|0
1648590630000|2022-03-29 21:50:30|241.08|238.28|241.18|238.38|241.18|238.38|241.08|238.28|0
1648590680000|2022-03-29 21:51:20|241.13|238.33|241.18|238.38|241.18|238.38|241.13|238.33|0
1648590700000|2022-03-29 21:51:40|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1648590710000|2022-03-29 21:51:50|241.28|238.48|241.27|238.47|241.28|238.48|241.27|238.47|0
1648590750000|2022-03-29 21:52:30|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1648590790000|2022-03-29 21:53:10|241.32|238.52|241.32|238.52|241.32|238.52|241.32|238.52|0
1648590830000|2022-03-29 21:53:50|241.35|238.55|241.32|238.52|241.35|238.55|241.32|238.52|0
1648590850000|2022-03-29 21:54:10|241.28|238.48|241.32|238.52|241.32|238.52|241.28|238.48|0
1648590880000|2022-03-29 21:54:40|241.35|238.55|241.35|238.55|241.35|238.55|241.35|238.55|0
1648590940000|2022-03-29 21:55:40|241.28|238.48|241.35|238.55|241.35|238.55|241.28|238.48|0
1648591020000|2022-03-29 21:57:00|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1648591170000|2022-03-29 21:59:30|241.38|238.58|241.38|238.58|241.38|238.58|241.38|238.58|0
1648591190000|2022-03-29 21:59:50|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1648591200000|2022-03-29 22:00:00|241.84|239.04|241.25|238.45|241.84|239.04|241.14|238.34|0
1648591210000|2022-03-29 22:00:10|241.37|238.57|241.37|238.57|241.43|238.63|241.31|238.51|0
1648591220000|2022-03-29 22:00:20|241.43|238.63|241.31|238.51|241.43|238.63|241.2|238.4|0
1648591240000|2022-03-29 22:00:40|241.43|238.63|241.37|238.57|241.43|238.63|241.37|238.57|0
1648591250000|2022-03-29 22:00:50|241.31|238.51|241.37|238.57|241.37|238.57|241.31|238.51|0
1648591260000|2022-03-29 22:01:00|241.43|238.63|241.31|238.51|241.55|238.75|241.31|238.51|0
1648591270000|2022-03-29 22:01:10|241.43|238.63|241.37|238.57|241.43|238.63|241.37|238.57|0
1648591280000|2022-03-29 22:01:20|241.31|238.51|241.31|238.51|241.31|238.51|241.31|238.51|0
1648591290000|2022-03-29 22:01:30|241.43|238.63|241.43|238.63|241.43|238.63|241.43|238.63|0
1648591310000|2022-03-29 22:01:50|241.49|238.69|241.43|238.63|241.55|238.75|241.43|238.63|0
1648591330000|2022-03-29 22:02:10|241.2|238.4|241.2|238.4|241.2|238.4|241.2|238.4|0
1648591340000|2022-03-29 22:02:20|241.08|238.28|240.96|238.16|241.08|238.28|240.96|238.16|0
1648591350000|2022-03-29 22:02:30|240.9|238.1|240.61|237.81|240.9|238.1|240.61|237.81|0
1648591360000|2022-03-29 22:02:40|240.67|237.87|240.73|237.93|240.84|238.04|240.67|237.87|0
1648591370000|2022-03-29 22:02:50|240.67|237.87|240.73|237.93|240.73|237.93|240.67|237.87|0
1648591380000|2022-03-29 22:03:00|240.84|238.04|240.84|238.04|240.84|238.04|240.84|238.04|0
1648591390000|2022-03-29 22:03:10|240.9|238.1|240.84|238.04|240.9|238.1|240.73|237.93|0
1648591400000|2022-03-29 22:03:20|240.78|237.98|240.73|237.93|240.84|238.04|240.73|237.93|0
1648591410000|2022-03-29 22:03:30|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1648591430000|2022-03-29 22:03:50|240.66|237.86|240.84|238.04|240.84|238.04|240.61|237.81|0
1648591440000|2022-03-29 22:04:00|240.73|237.93|240.78|237.98|240.78|237.98|240.73|237.93|0
1648591450000|2022-03-29 22:04:10|240.84|238.04|240.96|238.16|240.96|238.16|240.84|238.04|0
1648591480000|2022-03-29 22:04:40|240.84|238.04|240.84|238.04|240.84|238.04|240.84|238.04|0
1648591490000|2022-03-29 22:04:50|240.66|237.86|240.61|237.81|240.66|237.86|240.61|237.81|0
1648591510000|2022-03-29 22:05:10|240.55|237.75|240.49|237.69|240.55|237.75|240.49|237.69|0
1648591520000|2022-03-29 22:05:20|240.55|237.75|240.49|237.69|240.55|237.75|240.49|237.69|0
1648591530000|2022-03-29 22:05:30|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1648591540000|2022-03-29 22:05:40|240.31|237.51|240.31|237.51|240.31|237.51|240.31|237.51|0
1648591550000|2022-03-29 22:05:50|240.2|237.4|240.31|237.51|240.31|237.51|240.2|237.4|0
1648591560000|2022-03-29 22:06:00|240.37|237.57|240.2|237.4|240.37|237.57|240.2|237.4|0
1648591580000|2022-03-29 22:06:20|240.02|237.22|239.67|236.87|240.02|237.22|239.67|236.87|0
1648591590000|2022-03-29 22:06:30|239.84|237.04|239.61|236.81|239.84|237.04|239.61|236.81|0
1648591600000|2022-03-29 22:06:40|239.67|236.87|239.61|236.81|239.67|236.87|239.61|236.81|0
1648591610000|2022-03-29 22:06:50|239.67|236.87|239.73|236.93|239.73|236.93|239.67|236.87|0
1648591620000|2022-03-29 22:07:00|239.61|236.81|239.79|236.99|239.79|236.99|239.61|236.81|0
1648591630000|2022-03-29 22:07:10|239.84|237.04|239.79|236.99|239.84|237.04|239.79|236.99|0
1648591640000|2022-03-29 22:07:20|239.9|237.1|239.84|237.04|239.9|237.1|239.79|236.99|0
1648591650000|2022-03-29 22:07:30|239.67|236.87|239.73|236.93|239.79|236.99|239.67|236.87|0
1648591660000|2022-03-29 22:07:40|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1648591670000|2022-03-29 22:07:50|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1648591680000|2022-03-29 22:08:00|239.67|236.87|239.61|236.81|239.67|236.87|239.61|236.81|0
1648591690000|2022-03-29 22:08:10|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1648591720000|2022-03-29 22:08:40|239.73|236.93|239.55|236.75|239.73|236.93|239.55|236.75|0
1648591730000|2022-03-29 22:08:50|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1648591740000|2022-03-29 22:09:00|239.61|236.81|239.55|236.75|239.61|236.81|239.55|236.75|0
1648591750000|2022-03-29 22:09:10|239.44|236.64|239.49|236.69|239.49|236.69|239.44|236.64|0
1648591760000|2022-03-29 22:09:20|239.44|236.64|239.55|236.75|239.55|236.75|239.44|236.64|0
1648591770000|2022-03-29 22:09:30|239.61|236.81|239.55|236.75|239.67|236.87|239.55|236.75|0
1648591780000|2022-03-29 22:09:40|239.61|236.81|239.61|236.81|239.67|236.87|239.61|236.81|0
1648591790000|2022-03-29 22:09:50|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1648591800000|2022-03-29 22:10:00|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1648591830000|2022-03-29 22:10:30|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1648591840000|2022-03-29 22:10:40|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1648591850000|2022-03-29 22:10:50|239.73|236.93|239.61|236.81|239.73|236.93|239.61|236.81|0
1648591860000|2022-03-29 22:11:00|239.44|236.64|239.67|236.87|239.67|236.87|239.44|236.64|0
1648591870000|2022-03-29 22:11:10|239.55|236.75|239.55|236.75|239.55|236.75|239.55|236.75|0
1648591910000|2022-03-29 22:11:50|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1648591920000|2022-03-29 22:12:00|239.61|236.81|239.55|236.75|239.61|236.81|239.55|236.75|0
1648591930000|2022-03-29 22:12:10|239.67|236.87|239.55|236.75|239.67|236.87|239.55|236.75|0
1648591940000|2022-03-29 22:12:20|239.61|236.81|239.55|236.75|239.67|236.87|239.55|236.75|0
1648591950000|2022-03-29 22:12:30|239.43|236.63|239.43|236.63|239.43|236.63|239.43|236.63|0
1648591960000|2022-03-29 22:12:40|239.55|236.75|239.55|236.75|239.55|236.75|239.55|236.75|0
1648591970000|2022-03-29 22:12:50|239.67|236.87|239.61|236.81|239.67|236.87|239.61|236.81|0
1648591980000|2022-03-29 22:13:00|239.67|236.87|239.55|236.75|239.67|236.87|239.55|236.75|0
1648592000000|2022-03-29 22:13:20|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1648592010000|2022-03-29 22:13:30|239.55|236.75|239.55|236.75|239.55|236.75|239.55|236.75|0
1648592020000|2022-03-29 22:13:40|239.49|236.69|239.49|236.69|239.49|236.69|239.49|236.69|0
1648592030000|2022-03-29 22:13:50|239.55|236.75|239.43|236.63|239.55|236.75|239.43|236.63|0
1648592040000|2022-03-29 22:14:00|239.55|236.75|239.55|236.75|239.55|236.75|239.55|236.75|0
1648592070000|2022-03-29 22:14:30|239.67|236.87|239.61|236.81|239.67|236.87|239.61|236.81|0
1648592080000|2022-03-29 22:14:40|239.67|236.87|239.67|236.87|239.78|236.98|239.55|236.75|0
1648592090000|2022-03-29 22:14:50|239.72|236.92|239.67|236.87|239.72|236.92|239.67|236.87|0
1648592100000|2022-03-29 22:15:00|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1648592130000|2022-03-29 22:15:30|239.84|237.04|239.9|237.1|239.9|237.1|239.84|237.04|0
1648592150000|2022-03-29 22:15:50|239.55|236.75|239.67|236.87|239.67|236.87|239.55|236.75|0
1648592170000|2022-03-29 22:16:10|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1648592180000|2022-03-29 22:16:20|239.72|236.92|239.72|236.92|239.72|236.92|239.72|236.92|0
1648592190000|2022-03-29 22:16:30|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1648592270000|2022-03-29 22:17:50|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1648592280000|2022-03-29 22:18:00|239.78|236.98|239.78|236.98|239.78|236.98|239.78|236.98|0
1648592290000|2022-03-29 22:18:10|239.67|236.87|239.78|236.98|239.78|236.98|239.67|236.87|0
1648592300000|2022-03-29 22:18:20|239.9|237.1|239.84|237.04|239.9|237.1|239.78|236.98|0
1648592310000|2022-03-29 22:18:30|239.78|236.98|239.78|236.98|239.84|237.04|239.78|236.98|0
1648592320000|2022-03-29 22:18:40|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1648592340000|2022-03-29 22:19:00|239.84|237.04|239.78|236.98|239.84|237.04|239.78|236.98|0
1648592350000|2022-03-29 22:19:10|239.9|237.1|239.9|237.1|239.9|237.1|239.84|237.04|0
1648592430000|2022-03-29 22:20:30|239.67|236.87|239.67|236.87|239.67|236.87|239.67|236.87|0
1648592450000|2022-03-29 22:20:50|239.78|236.98|239.55|236.75|239.78|236.98|239.55|236.75|0
1648592460000|2022-03-29 22:21:00|239.67|236.87|239.78|236.98|239.78|236.98|239.67|236.87|0
1648592470000|2022-03-29 22:21:10|239.72|236.92|239.78|236.98|239.78|236.98|239.72|236.92|0
1648592500000|2022-03-29 22:21:40|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1648592520000|2022-03-29 22:22:00|240.13|237.33|240.13|237.33|240.13|237.33|240.13|237.33|0
1648592530000|2022-03-29 22:22:10|240.02|237.22|240.02|237.22|240.02|237.22|240.02|237.22|0
1648592560000|2022-03-29 22:22:40|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1648592570000|2022-03-29 22:22:50|239.95|237.15|240.02|237.22|240.02|237.22|239.95|237.15|0
1648592590000|2022-03-29 22:23:10|240.25|237.45|240.13|237.33|240.25|237.45|240.13|237.33|0
1648592600000|2022-03-29 22:23:20|240.25|237.45|240.25|237.45|240.25|237.45|240.25|237.45|0
1648592610000|2022-03-29 22:23:30|240.37|237.57|240.25|237.45|240.37|237.57|240.25|237.45|0
1648592620000|2022-03-29 22:23:40|240.31|237.51|240.31|237.51|240.31|237.51|240.31|237.51|0
1648592630000|2022-03-29 22:23:50|240.37|237.57|240.25|237.45|240.37|237.57|240.25|237.45|0
1648592640000|2022-03-29 22:24:00|240.31|237.51|240.31|237.51|240.31|237.51|240.31|237.51|0
1648592650000|2022-03-29 22:24:10|240.25|237.45|240.25|237.45|240.25|237.45|240.25|237.45|0
1648592660000|2022-03-29 22:24:20|240.31|237.51|240.25|237.45|240.37|237.57|240.25|237.45|0
1648592680000|2022-03-29 22:24:40|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1648592700000|2022-03-29 22:25:00|240.25|237.45|240.37|237.57|240.37|237.57|240.25|237.45|0
1648592710000|2022-03-29 22:25:10|240.42|237.62|240.25|237.45|240.42|237.62|240.25|237.45|0
1648592720000|2022-03-29 22:25:20|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1648592730000|2022-03-29 22:25:30|239.9|237.1|239.9|237.1|239.9|237.1|239.9|237.1|0
1648592740000|2022-03-29 22:25:40|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1648592750000|2022-03-29 22:25:50|240.13|237.33|240.37|237.57|240.37|237.57|240.13|237.33|0
1648592760000|2022-03-29 22:26:00|240.25|237.45|240.37|237.57|240.37|237.57|240.25|237.45|0
1648592770000|2022-03-29 22:26:10|240.48|237.68|240.48|237.68|240.48|237.68|240.48|237.68|0
1648592780000|2022-03-29 22:26:20|240.54|237.74|240.54|237.74|240.6|237.8|240.54|237.74|0
1648592790000|2022-03-29 22:26:30|240.48|237.68|240.6|237.8|240.6|237.8|240.48|237.68|0
1648592810000|2022-03-29 22:26:50|240.48|237.68|240.48|237.68|240.48|237.68|240.48|237.68|0
1648592820000|2022-03-29 22:27:00|240.6|237.8|240.48|237.68|240.6|237.8|240.48|237.68|0
1648592830000|2022-03-29 22:27:10|240.54|237.74|240.54|237.74|240.54|237.74|240.54|237.74|0
1648592840000|2022-03-29 22:27:20|240.6|237.8|240.6|237.8|240.6|237.8|240.6|237.8|0
1648592850000|2022-03-29 22:27:30|240.48|237.68|240.6|237.8|240.72|237.92|240.48|237.68|0
1648592870000|2022-03-29 22:27:50|240.72|237.92|240.66|237.86|240.72|237.92|240.66|237.86|0
1648592880000|2022-03-29 22:28:00|240.72|237.92|240.72|237.92|240.72|237.92|240.72|237.92|0
1648592890000|2022-03-29 22:28:10|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1648592900000|2022-03-29 22:28:20|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648592920000|2022-03-29 22:28:40|240.83|238.03|240.95|238.15|240.95|238.15|240.83|238.03|0
1648592950000|2022-03-29 22:29:10|241.07|238.27|241.07|238.27|241.07|238.27|241.07|238.27|0
1648592970000|2022-03-29 22:29:30|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1648592980000|2022-03-29 22:29:40|240.72|237.92|240.72|237.92|240.72|237.92|240.72|237.92|0
1648593000000|2022-03-29 22:30:00|240.83|238.03|240.95|238.15|240.95|238.15|240.83|238.03|0
1648593010000|2022-03-29 22:30:10|241.07|238.27|241.07|238.27|241.07|238.27|241.07|238.27|0
1648593040000|2022-03-29 22:30:40|241.18|238.38|241.07|238.27|241.18|238.38|241.07|238.27|0
1648593050000|2022-03-29 22:30:50|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648593060000|2022-03-29 22:31:00|240.83|238.03|240.89|238.09|240.89|238.09|240.83|238.03|0
1648593070000|2022-03-29 22:31:10|240.83|238.03|240.83|238.03|240.95|238.15|240.83|238.03|0
1648593090000|2022-03-29 22:31:30|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648593100000|2022-03-29 22:31:40|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1648593120000|2022-03-29 22:32:00|240.89|238.09|240.83|238.03|240.89|238.09|240.83|238.03|0
1648593130000|2022-03-29 22:32:10|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648593140000|2022-03-29 22:32:20|241.07|238.27|241.18|238.38|241.18|238.38|241.07|238.27|0
1648593150000|2022-03-29 22:32:30|241.07|238.27|241.18|238.38|241.18|238.38|241.07|238.27|0
1648593200000|2022-03-29 22:33:20|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1648593210000|2022-03-29 22:33:30|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1648593220000|2022-03-29 22:33:40|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1648593230000|2022-03-29 22:33:50|241.18|238.38|241.3|238.5|241.3|238.5|241.18|238.38|0
1648593250000|2022-03-29 22:34:10|241.24|238.44|240.95|238.15|241.24|238.44|240.95|238.15|0
1648593260000|2022-03-29 22:34:20|240.83|238.03|240.71|237.91|240.83|238.03|240.71|237.91|0
1648593270000|2022-03-29 22:34:30|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1648593300000|2022-03-29 22:35:00|241.07|238.27|241.07|238.27|241.07|238.27|241.07|238.27|0
1648593310000|2022-03-29 22:35:10|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648593320000|2022-03-29 22:35:20|241.07|238.27|240.95|238.15|241.07|238.27|240.95|238.15|0
1648593330000|2022-03-29 22:35:30|240.83|238.03|240.89|238.09|240.89|238.09|240.83|238.03|0
1648593340000|2022-03-29 22:35:40|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648593390000|2022-03-29 22:36:30|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1648593400000|2022-03-29 22:36:40|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1648593440000|2022-03-29 22:37:20|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1648593460000|2022-03-29 22:37:40|241.42|238.62|241.42|238.62|241.42|238.62|241.42|238.62|0
1648593470000|2022-03-29 22:37:50|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1648593480000|2022-03-29 22:38:00|241.42|238.62|241.42|238.62|241.42|238.62|241.42|238.62|0
1648593500000|2022-03-29 22:38:20|241.3|238.5|241.42|238.62|241.42|238.62|241.3|238.5|0
1648593510000|2022-03-29 22:38:30|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1648593520000|2022-03-29 22:38:40|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1648593530000|2022-03-29 22:38:50|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1648593550000|2022-03-29 22:39:10|241.47|238.67|241.53|238.73|241.53|238.73|241.47|238.67|0
1648593560000|2022-03-29 22:39:20|241.42|238.62|241.53|238.73|241.53|238.73|241.42|238.62|0
1648593610000|2022-03-29 22:40:10|241.59|238.79|241.59|238.79|241.59|238.79|241.59|238.79|0
1648593620000|2022-03-29 22:40:20|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1648593680000|2022-03-29 22:41:20|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1648593690000|2022-03-29 22:41:30|241.47|238.67|241.53|238.73|241.53|238.73|241.47|238.67|0
1648593700000|2022-03-29 22:41:40|241.42|238.62|241.3|238.5|241.42|238.62|241.3|238.5|0
1648593750000|2022-03-29 22:42:30|241.42|238.62|241.53|238.73|241.53|238.73|241.42|238.62|0
1648593770000|2022-03-29 22:42:50|241.41|238.61|241.41|238.61|241.41|238.61|241.41|238.61|0
1648593780000|2022-03-29 22:43:00|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1648593810000|2022-03-29 22:43:30|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1648593830000|2022-03-29 22:43:50|241.53|238.73|241.41|238.61|241.53|238.73|241.41|238.61|0
1648593870000|2022-03-29 22:44:30|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1648593880000|2022-03-29 22:44:40|241.53|238.73|241.53|238.73|241.53|238.73|241.53|238.73|0
1648593910000|2022-03-29 22:45:10|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1648593940000|2022-03-29 22:45:40|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1648593960000|2022-03-29 22:46:00|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1648594020000|2022-03-29 22:47:00|241.88|239.08|241.88|239.08|241.88|239.08|241.88|239.08|0
1648594030000|2022-03-29 22:47:10|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1648594040000|2022-03-29 22:47:20|241.88|239.08|241.88|239.08|241.88|239.08|241.88|239.08|0
1648594100000|2022-03-29 22:48:20|241.77|238.97|241.77|238.97|241.77|238.97|241.77|238.97|0
1648594120000|2022-03-29 22:48:40|241.88|239.08|241.88|239.08|241.88|239.08|241.88|239.08|0
1648594150000|2022-03-29 22:49:10|242|239.2|242|239.2|242|239.2|242|239.2|0
1648594180000|2022-03-29 22:49:40|241.88|239.08|241.88|239.08|241.88|239.08|241.88|239.08|0
1648594190000|2022-03-29 22:49:50|241.94|239.14|242|239.2|242|239.2|241.94|239.14|0
1648594200000|2022-03-29 22:50:00|241.88|239.08|241.88|239.08|241.88|239.08|241.88|239.08|0
1648594210000|2022-03-29 22:50:10|241.76|238.96|241.76|238.96|241.76|238.96|241.76|238.96|0
1648594220000|2022-03-29 22:50:20|241.65|238.85|241.76|238.96|241.76|238.96|241.65|238.85|0
1648594230000|2022-03-29 22:50:30|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1648594260000|2022-03-29 22:51:00|241.7|238.9|241.7|238.9|241.7|238.9|241.7|238.9|0
1648594270000|2022-03-29 22:51:10|241.65|238.85|241.65|238.85|241.65|238.85|241.65|238.85|0
1648594290000|2022-03-29 22:51:30|241.47|238.67|241.53|238.73|241.53|238.73|241.47|238.67|0
1648594300000|2022-03-29 22:51:40|241.47|238.67|241.47|238.67|241.47|238.67|241.47|238.67|0
1648594310000|2022-03-29 22:51:50|241.41|238.61|241.53|238.73|241.53|238.73|241.41|238.61|0
1648594320000|2022-03-29 22:52:00|241.65|238.85|241.35|238.55|241.65|238.85|241.35|238.55|0
1648594330000|2022-03-29 22:52:10|241.29|238.49|241.29|238.49|241.29|238.49|241.29|238.49|0
1648594350000|2022-03-29 22:52:30|241.41|238.61|241.41|238.61|241.41|238.61|241.41|238.61|0
1648594360000|2022-03-29 22:52:40|241.35|238.55|241.35|238.55|241.35|238.55|241.29|238.49|0
1648594370000|2022-03-29 22:52:50|241.29|238.49|240.94|238.14|241.29|238.49|240.82|238.02|0
1648594380000|2022-03-29 22:53:00|240.88|238.08|240.94|238.14|240.94|238.14|240.88|238.08|0
1648594390000|2022-03-29 22:53:10|241|238.2|241.18|238.38|241.18|238.38|241|238.2|0
1648594400000|2022-03-29 22:53:20|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648594410000|2022-03-29 22:53:30|240.94|238.14|240.94|238.14|240.94|238.14|240.94|238.14|0
1648594420000|2022-03-29 22:53:40|240.82|238.02|240.94|238.14|240.94|238.14|240.82|238.02|0
1648594430000|2022-03-29 22:53:50|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648594450000|2022-03-29 22:54:10|240.94|238.14|241.06|238.26|241.18|238.38|240.94|238.14|0
1648594460000|2022-03-29 22:54:20|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1648594470000|2022-03-29 22:54:30|241.06|238.26|241.06|238.26|241.18|238.38|241.06|238.26|0
1648594490000|2022-03-29 22:54:50|240.94|238.14|240.94|238.14|240.94|238.14|240.94|238.14|0
1648594500000|2022-03-29 22:55:00|240.82|238.02|240.94|238.14|240.94|238.14|240.82|238.02|0
1648594520000|2022-03-29 22:55:20|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648594530000|2022-03-29 22:55:30|241.29|238.49|241.29|238.49|241.29|238.49|241.23|238.43|0
1648594540000|2022-03-29 22:55:40|241.23|238.43|241.18|238.38|241.23|238.43|241.18|238.38|0
1648594560000|2022-03-29 22:56:00|241.17|238.37|241.29|238.49|241.29|238.49|241.17|238.37|0
1648594610000|2022-03-29 22:56:50|241.23|238.43|241.17|238.37|241.23|238.43|241.17|238.37|0
1648594630000|2022-03-29 22:57:10|241.06|238.26|241.17|238.37|241.17|238.37|241.06|238.26|0
1648594690000|2022-03-29 22:58:10|241.29|238.49|241.53|238.73|241.53|238.73|241.29|238.49|0
1648594700000|2022-03-29 22:58:20|241.41|238.61|241.17|238.37|241.41|238.61|241.17|238.37|0
1648594730000|2022-03-29 22:58:50|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648594760000|2022-03-29 22:59:20|241.11|238.31|241.11|238.31|241.11|238.31|241.11|238.31|0
1648594770000|2022-03-29 22:59:30|241.06|238.26|240.82|238.02|241.06|238.26|240.82|238.02|0
1648594780000|2022-03-29 22:59:40|240.94|238.14|240.94|238.14|240.94|238.14|240.94|238.14|0
1648594790000|2022-03-29 22:59:50|240.82|238.02|240.94|238.14|240.94|238.14|240.82|238.02|0
1648594800000|2022-03-29 23:00:00|240.82|238.02|240.82|238.02|240.82|238.02|240.82|238.02|0
1648594810000|2022-03-29 23:00:10|240.94|238.14|240.82|238.02|240.94|238.14|240.82|238.02|0
1648594820000|2022-03-29 23:00:20|240.7|237.9|240.7|237.9|240.82|238.02|240.7|237.9|0
1648594830000|2022-03-29 23:00:30|240.82|238.02|240.94|238.14|240.94|238.14|240.82|238.02|0
1648594840000|2022-03-29 23:00:40|240.99|238.19|240.94|238.14|240.99|238.19|240.94|238.14|0
1648594850000|2022-03-29 23:00:50|241.06|238.26|240.94|238.14|241.06|238.26|240.94|238.14|0
1648594860000|2022-03-29 23:01:00|240.82|238.02|240.82|238.02|240.82|238.02|240.82|238.02|0
1648594880000|2022-03-29 23:01:20|240.88|238.08|240.94|238.14|240.94|238.14|240.88|238.08|0
1648594890000|2022-03-29 23:01:30|240.82|238.02|240.82|238.02|240.82|238.02|240.82|238.02|0
1648594920000|2022-03-29 23:02:00|240.88|238.08|240.94|238.14|240.94|238.14|240.88|238.08|0
1648594960000|2022-03-29 23:02:40|240.99|238.19|241.06|238.26|241.06|238.26|240.99|238.19|0
1648594970000|2022-03-29 23:02:50|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648595000000|2022-03-29 23:03:20|241.17|238.37|241.23|238.43|241.23|238.43|241.05|238.25|0
1648595010000|2022-03-29 23:03:30|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648595030000|2022-03-29 23:03:50|241.23|238.43|241.29|238.49|241.29|238.49|241.23|238.43|0
1648595040000|2022-03-29 23:04:00|241.41|238.61|241.52|238.72|241.52|238.72|241.41|238.61|0
1648595050000|2022-03-29 23:04:10|241.41|238.61|241.35|238.55|241.41|238.61|241.35|238.55|0
1648595060000|2022-03-29 23:04:20|241.41|238.61|241.41|238.61|241.41|238.61|241.41|238.61|0
1648595080000|2022-03-29 23:04:40|241.46|238.66|241.46|238.66|241.46|238.66|241.46|238.66|0
1648595090000|2022-03-29 23:04:50|241.41|238.61|241.17|238.37|241.52|238.72|241.17|238.37|0
1648595100000|2022-03-29 23:05:00|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648595110000|2022-03-29 23:05:10|241.11|238.31|241.17|238.37|241.17|238.37|241.05|238.25|0
1648595140000|2022-03-29 23:05:40|241.11|238.31|241.17|238.37|241.17|238.37|241.11|238.31|0
1648595160000|2022-03-29 23:06:00|241.29|238.49|241.41|238.61|241.41|238.61|241.17|238.37|0
1648595170000|2022-03-29 23:06:10|241.52|238.72|241.52|238.72|241.52|238.72|241.52|238.72|0
1648595180000|2022-03-29 23:06:20|241.41|238.61|241.41|238.61|241.41|238.61|241.41|238.61|0
1648595190000|2022-03-29 23:06:30|241.34|238.54|241.41|238.61|241.41|238.61|241.34|238.54|0
1648595200000|2022-03-29 23:06:40|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648595210000|2022-03-29 23:06:50|241.23|238.43|241.17|238.37|241.23|238.43|241.17|238.37|0
1648595220000|2022-03-29 23:07:00|241.23|238.43|241.29|238.49|241.29|238.49|241.23|238.43|0
1648595250000|2022-03-29 23:07:30|241.34|238.54|241.29|238.49|241.34|238.54|241.29|238.49|0
1648595290000|2022-03-29 23:08:10|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1648595300000|2022-03-29 23:08:20|241.29|238.49|241.41|238.61|241.41|238.61|241.29|238.49|0
1648595310000|2022-03-29 23:08:30|241.46|238.66|241.41|238.61|241.46|238.66|241.41|238.61|0
1648595320000|2022-03-29 23:08:40|241.4|238.6|241.29|238.49|241.4|238.6|241.29|238.49|0
1648595330000|2022-03-29 23:08:50|241.34|238.54|241.29|238.49|241.34|238.54|241.29|238.49|0
1648595340000|2022-03-29 23:09:00|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648595350000|2022-03-29 23:09:10|241.29|238.49|241.29|238.49|241.29|238.49|241.29|238.49|0
1648595360000|2022-03-29 23:09:20|241.34|238.54|241.29|238.49|241.34|238.54|241.29|238.49|0
1648595370000|2022-03-29 23:09:30|241.23|238.43|241.23|238.43|241.23|238.43|241.23|238.43|0
1648595380000|2022-03-29 23:09:40|241.29|238.49|241.29|238.49|241.29|238.49|241.29|238.49|0
1648595390000|2022-03-29 23:09:50|241.34|238.54|241.4|238.6|241.4|238.6|241.34|238.54|0
1648595400000|2022-03-29 23:10:00|241.29|238.49|241.11|238.31|241.29|238.49|241.11|238.31|0
1648595410000|2022-03-29 23:10:10|241.17|238.37|241.29|238.49|241.29|238.49|241.17|238.37|0
1648595420000|2022-03-29 23:10:20|241.34|238.54|241.4|238.6|241.4|238.6|241.34|238.54|0
1648595440000|2022-03-29 23:10:40|241.52|238.72|241.4|238.6|241.52|238.72|241.4|238.6|0
1648595450000|2022-03-29 23:10:50|241.52|238.72|241.52|238.72|241.52|238.72|241.52|238.72|0
1648595470000|2022-03-29 23:11:10|241.4|238.6|241.52|238.72|241.52|238.72|241.4|238.6|0
1648595480000|2022-03-29 23:11:20|241.4|238.6|241.52|238.72|241.52|238.72|241.4|238.6|0
1648595520000|2022-03-29 23:12:00|241.58|238.78|241.58|238.78|241.58|238.78|241.58|238.78|0
1648595530000|2022-03-29 23:12:10|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1648595540000|2022-03-29 23:12:20|241.7|238.9|241.52|238.72|241.7|238.9|241.52|238.72|0
1648595550000|2022-03-29 23:12:30|241.64|238.84|241.52|238.72|241.64|238.84|241.52|238.72|0
1648595560000|2022-03-29 23:12:40|241.58|238.78|241.52|238.72|241.58|238.78|241.52|238.72|0
1648595580000|2022-03-29 23:13:00|241.58|238.78|241.52|238.72|241.58|238.78|241.52|238.72|0
1648595590000|2022-03-29 23:13:10|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1648595600000|2022-03-29 23:13:20|241.29|238.49|241.34|238.54|241.4|238.6|241.29|238.49|0
1648595610000|2022-03-29 23:13:30|241.29|238.49|241.29|238.49|241.29|238.49|241.29|238.49|0
1648595620000|2022-03-29 23:13:40|241.34|238.54|241.29|238.49|241.34|238.54|241.29|238.49|0
1648595630000|2022-03-29 23:13:50|241.34|238.54|241.29|238.49|241.34|238.54|241.29|238.49|0
1648595640000|2022-03-29 23:14:00|241.17|238.37|241.29|238.49|241.29|238.49|241.17|238.37|0
1648595650000|2022-03-29 23:14:10|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1648595660000|2022-03-29 23:14:20|241.29|238.49|241.29|238.49|241.29|238.49|241.29|238.49|0
1648595700000|2022-03-29 23:15:00|241.4|238.6|241.17|238.37|241.4|238.6|241.17|238.37|0
1648595710000|2022-03-29 23:15:10|241.22|238.42|241.4|238.6|241.4|238.6|241.22|238.42|0
1648595720000|2022-03-29 23:15:20|241.34|238.54|241.4|238.6|241.4|238.6|241.34|238.54|0
1648595760000|2022-03-29 23:16:00|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648595770000|2022-03-29 23:16:10|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648595780000|2022-03-29 23:16:20|241.28|238.48|241.34|238.54|241.4|238.6|241.28|238.48|0
1648595790000|2022-03-29 23:16:30|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648595800000|2022-03-29 23:16:40|241.34|238.54|241.52|238.72|241.52|238.72|241.34|238.54|0
1648595820000|2022-03-29 23:17:00|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1648595830000|2022-03-29 23:17:10|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648595850000|2022-03-29 23:17:30|241.4|238.6|241.52|238.72|241.52|238.72|241.4|238.6|0
1648595890000|2022-03-29 23:18:10|241.64|238.84|241.52|238.72|241.64|238.84|241.52|238.72|0
1648595900000|2022-03-29 23:18:20|241.64|238.84|241.64|238.84|241.64|238.84|241.64|238.84|0
1648595910000|2022-03-29 23:18:30|241.58|238.78|241.52|238.72|241.58|238.78|241.52|238.72|0
1648595920000|2022-03-29 23:18:40|241.4|238.6|241.52|238.72|241.52|238.72|241.4|238.6|0
1648595950000|2022-03-29 23:19:10|241.4|238.6|241.28|238.48|241.4|238.6|241.28|238.48|0
1648595960000|2022-03-29 23:19:20|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1648595970000|2022-03-29 23:19:30|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1648596000000|2022-03-29 23:20:00|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648596040000|2022-03-29 23:20:40|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1648596050000|2022-03-29 23:20:50|241.52|238.72|241.52|238.72|241.52|238.72|241.52|238.72|0
1648596060000|2022-03-29 23:21:00|241.64|238.84|241.52|238.72|241.64|238.84|241.52|238.72|0
1648596090000|2022-03-29 23:21:30|241.57|238.77|241.57|238.77|241.64|238.84|241.57|238.77|0
1648596100000|2022-03-29 23:21:40|241.63|238.83|241.63|238.83|241.63|238.83|241.63|238.83|0
1648596140000|2022-03-29 23:22:20|241.52|238.72|241.4|238.6|241.52|238.72|241.4|238.6|0
1648596160000|2022-03-29 23:22:40|241.52|238.72|241.52|238.72|241.52|238.72|241.52|238.72|0
1648596200000|2022-03-29 23:23:20|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1648596220000|2022-03-29 23:23:40|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648596240000|2022-03-29 23:24:00|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1648596250000|2022-03-29 23:24:10|241.34|238.54|241.4|238.6|241.4|238.6|241.28|238.48|0
1648596260000|2022-03-29 23:24:20|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1648596270000|2022-03-29 23:24:30|241.4|238.6|241.28|238.48|241.4|238.6|241.28|238.48|0
1648596280000|2022-03-29 23:24:40|241.34|238.54|241.28|238.48|241.34|238.54|241.28|238.48|0
1648596320000|2022-03-29 23:25:20|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1648596330000|2022-03-29 23:25:30|241.22|238.42|241.28|238.48|241.28|238.48|241.22|238.42|0
1648596350000|2022-03-29 23:25:50|241.34|238.54|241.34|238.54|241.34|238.54|241.34|238.54|0
1648596360000|2022-03-29 23:26:00|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648596370000|2022-03-29 23:26:10|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1648596400000|2022-03-29 23:26:40|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648596410000|2022-03-29 23:26:50|241.4|238.6|241.34|238.54|241.4|238.6|241.34|238.54|0
1648596420000|2022-03-29 23:27:00|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1648596440000|2022-03-29 23:27:20|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648596470000|2022-03-29 23:27:50|241.4|238.6|241.52|238.72|241.52|238.72|241.4|238.6|0
1648596480000|2022-03-29 23:28:00|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1648596500000|2022-03-29 23:28:20|241.34|238.54|241.28|238.48|241.34|238.54|241.28|238.48|0
1648596530000|2022-03-29 23:28:50|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1648596540000|2022-03-29 23:29:00|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648596560000|2022-03-29 23:29:20|241.4|238.6|241.4|238.6|241.4|238.6|241.4|238.6|0
1648596580000|2022-03-29 23:29:40|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648596590000|2022-03-29 23:29:50|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1648596600000|2022-03-29 23:30:00|241.04|238.24|241.04|238.24|241.04|238.24|241.04|238.24|0
1648596630000|2022-03-29 23:30:30|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1648596640000|2022-03-29 23:30:40|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648596650000|2022-03-29 23:30:50|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1648596660000|2022-03-29 23:31:00|241.04|238.24|241.04|238.24|241.04|238.24|241.04|238.24|0
1648596670000|2022-03-29 23:31:10|240.93|238.13|241.04|238.24|241.04|238.24|240.93|238.13|0
1648596680000|2022-03-29 23:31:20|240.93|238.13|240.93|238.13|240.98|238.18|240.93|238.13|0
1648596690000|2022-03-29 23:31:30|240.98|238.18|241.04|238.24|241.04|238.24|240.98|238.18|0
1648596710000|2022-03-29 23:31:50|240.98|238.18|240.93|238.13|240.98|238.18|240.93|238.13|0
1648596770000|2022-03-29 23:32:50|240.98|238.18|240.93|238.13|240.98|238.18|240.93|238.13|0
1648596780000|2022-03-29 23:33:00|240.81|238.01|240.81|238.01|240.81|238.01|240.81|238.01|0
1648596790000|2022-03-29 23:33:10|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1648596810000|2022-03-29 23:33:30|240.81|238.01|240.81|238.01|240.81|238.01|240.81|238.01|0
1648596840000|2022-03-29 23:34:00|240.69|237.89|240.57|237.77|240.69|237.89|240.57|237.77|0
1648596850000|2022-03-29 23:34:10|240.69|237.89|240.69|237.89|240.69|237.89|240.69|237.89|0
1648596880000|2022-03-29 23:34:40|240.81|238.01|240.81|238.01|240.81|238.01|240.81|238.01|0
1648596910000|2022-03-29 23:35:10|240.69|237.89|240.81|238.01|240.81|238.01|240.69|237.89|0
1648596930000|2022-03-29 23:35:30|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1648596940000|2022-03-29 23:35:40|241.04|238.24|241.04|238.24|241.04|238.24|241.04|238.24|0
1648596950000|2022-03-29 23:35:50|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1648596960000|2022-03-29 23:36:00|241.39|238.59|241.28|238.48|241.39|238.59|241.28|238.48|0
1648596970000|2022-03-29 23:36:10|241.33|238.53|241.28|238.48|241.33|238.53|241.28|238.48|0
1648596980000|2022-03-29 23:36:20|241.16|238.36|241.28|238.48|241.28|238.48|241.16|238.36|0
1648597000000|2022-03-29 23:36:40|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1648597010000|2022-03-29 23:36:50|241.28|238.48|241.39|238.59|241.39|238.59|241.28|238.48|0
1648597040000|2022-03-29 23:37:20|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648597070000|2022-03-29 23:37:50|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1648597080000|2022-03-29 23:38:00|240.92|238.12|240.81|238.01|240.92|238.12|240.81|238.01|0
1648597090000|2022-03-29 23:38:10|240.92|238.12|240.92|238.12|240.92|238.12|240.92|238.12|0
1648597110000|2022-03-29 23:38:30|241.04|238.24|241.04|238.24|241.04|238.24|241.04|238.24|0
1648597150000|2022-03-29 23:39:10|241.28|238.48|241.04|238.24|241.28|238.48|241.04|238.24|0
1648597170000|2022-03-29 23:39:30|240.98|238.18|240.98|238.18|240.98|238.18|240.98|238.18|0
1648597180000|2022-03-29 23:39:40|240.92|238.12|241.04|238.24|241.04|238.24|240.92|238.12|0
1648597190000|2022-03-29 23:39:50|241.16|238.36|241.1|238.3|241.16|238.36|241.1|238.3|0
1648597200000|2022-03-29 23:40:00|241.04|238.24|241.04|238.24|241.04|238.24|241.04|238.24|0
1648597210000|2022-03-29 23:40:10|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1648597260000|2022-03-29 23:41:00|241.21|238.41|241.21|238.41|241.21|238.41|241.21|238.41|0
1648597270000|2022-03-29 23:41:10|241.28|238.48|241.39|238.59|241.39|238.59|241.28|238.48|0
1648597280000|2022-03-29 23:41:20|241.33|238.53|241.27|238.47|241.33|238.53|241.27|238.47|0
1648597290000|2022-03-29 23:41:30|241.33|238.53|241.33|238.53|241.33|238.53|241.27|238.47|0
1648597300000|2022-03-29 23:41:40|241.27|238.47|241.27|238.47|241.27|238.47|241.27|238.47|0
1648597320000|2022-03-29 23:42:00|241.33|238.53|241.45|238.65|241.45|238.65|241.33|238.53|0
1648597330000|2022-03-29 23:42:10|241.51|238.71|241.51|238.71|241.51|238.71|241.51|238.71|0
1648597370000|2022-03-29 23:42:50|241.39|238.59|241.51|238.71|241.51|238.71|241.39|238.59|0
1648597380000|2022-03-29 23:43:00|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1648597390000|2022-03-29 23:43:10|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1648597400000|2022-03-29 23:43:20|241.74|238.94|241.74|238.94|241.86|239.06|241.74|238.94|0
1648597410000|2022-03-29 23:43:30|241.86|239.06|241.98|239.18|241.98|239.18|241.86|239.06|0
1648597420000|2022-03-29 23:43:40|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1648597430000|2022-03-29 23:43:50|241.98|239.18|241.98|239.18|241.98|239.18|241.98|239.18|0
1648597490000|2022-03-29 23:44:50|241.86|239.06|241.98|239.18|241.98|239.18|241.86|239.06|0
1648597500000|2022-03-29 23:45:00|241.86|239.06|241.92|239.12|241.98|239.18|241.86|239.06|0
1648597510000|2022-03-29 23:45:10|241.98|239.18|241.86|239.06|241.98|239.18|241.86|239.06|0
1648597520000|2022-03-29 23:45:20|241.74|238.94|241.8|239|241.8|239|241.74|238.94|0
1648597530000|2022-03-29 23:45:30|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1648597540000|2022-03-29 23:45:40|241.74|238.94|241.86|239.06|241.86|239.06|241.74|238.94|0
1648597550000|2022-03-29 23:45:50|241.8|239|241.74|238.94|241.8|239|241.74|238.94|0
1648597560000|2022-03-29 23:46:00|241.86|239.06|241.98|239.18|241.98|239.18|241.86|239.06|0
1648597570000|2022-03-29 23:46:10|241.92|239.12|241.98|239.18|241.98|239.18|241.92|239.12|0
1648597630000|2022-03-29 23:47:10|241.86|239.06|241.98|239.18|241.98|239.18|241.86|239.06|0
1648597640000|2022-03-29 23:47:20|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1648597650000|2022-03-29 23:47:30|241.98|239.18|241.86|239.06|241.98|239.18|241.86|239.06|0
1648597660000|2022-03-29 23:47:40|241.74|238.94|241.62|238.82|241.74|238.94|241.62|238.82|0
1648597680000|2022-03-29 23:48:00|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1648597710000|2022-03-29 23:48:30|241.8|239|241.62|238.82|241.8|239|241.62|238.82|0
1648597750000|2022-03-29 23:49:10|241.74|238.94|241.86|239.06|241.86|239.06|241.74|238.94|0
1648597760000|2022-03-29 23:49:20|241.8|239|241.86|239.06|241.86|239.06|241.8|239|0
1648597820000|2022-03-29 23:50:20|241.92|239.12|241.98|239.18|241.98|239.18|241.92|239.12|0
1648597840000|2022-03-29 23:50:40|241.92|239.12|241.86|239.06|241.92|239.12|241.86|239.06|0
1648597860000|2022-03-29 23:51:00|241.92|239.12|241.98|239.18|241.98|239.18|241.92|239.12|0
1648597910000|2022-03-29 23:51:50|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1648597930000|2022-03-29 23:52:10|241.74|238.94|241.74|238.94|241.86|239.06|241.74|238.94|0
1648597950000|2022-03-29 23:52:30|241.86|239.06|241.74|238.94|241.86|239.06|241.74|238.94|0
1648597980000|2022-03-29 23:53:00|241.51|238.71|241.51|238.71|241.51|238.71|241.51|238.71|0
1648597990000|2022-03-29 23:53:10|241.62|238.82|241.62|238.82|241.62|238.82|241.62|238.82|0
1648598000000|2022-03-29 23:53:20|241.51|238.71|241.62|238.82|241.62|238.82|241.51|238.71|0
1648598010000|2022-03-29 23:53:30|241.51|238.71|241.51|238.71|241.51|238.71|241.51|238.71|0
1648598040000|2022-03-29 23:54:00|241.62|238.82|241.62|238.82|241.62|238.82|241.62|238.82|0
1648598050000|2022-03-29 23:54:10|241.68|238.88|241.62|238.82|241.68|238.88|241.62|238.82|0
1648598090000|2022-03-29 23:54:50|241.5|238.7|241.62|238.82|241.62|238.82|241.5|238.7|0
1648598140000|2022-03-29 23:55:40|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1648598190000|2022-03-29 23:56:30|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1648598210000|2022-03-29 23:56:50|241.74|238.94|241.74|238.94|241.74|238.94|241.74|238.94|0
1648598230000|2022-03-29 23:57:10|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1648598250000|2022-03-29 23:57:30|241.97|239.17|241.97|239.17|241.97|239.17|241.97|239.17|0
1648598320000|2022-03-29 23:58:40|241.86|239.06|241.97|239.17|241.97|239.17|241.86|239.06|0
1648598330000|2022-03-29 23:58:50|241.86|239.06|241.91|239.11|241.91|239.11|241.86|239.06|0
1648598340000|2022-03-29 23:59:00|241.97|239.17|241.74|238.94|241.97|239.17|241.74|238.94|0
1648598360000|2022-03-29 23:59:20|241.86|239.06|241.86|239.06|241.86|239.06|241.86|239.06|0
1648598380000|2022-03-29 23:59:40|241.97|239.17|241.97|239.17|241.97|239.17|241.97|239.17|0
1648598400000|2022-03-30 00:00:00|241.86|239.06|241.62|238.82|241.86|239.06|241.62|238.82|0
1648598410000|2022-03-30 00:00:10|241.56|238.76|241.15|238.35|241.56|238.76|241.15|238.35|0
1648598420000|2022-03-30 00:00:20|240.92|238.12|240.92|238.12|240.92|238.12|240.92|238.12|0
1648598430000|2022-03-30 00:00:30|240.8|238|240.68|237.88|240.8|238|240.68|237.88|0
1648598440000|2022-03-30 00:00:40|240.56|237.76|240.92|238.12|240.92|238.12|240.56|237.76|0
1648598450000|2022-03-30 00:00:50|240.85|238.05|240.8|238|240.85|238.05|240.8|238|0
1648598460000|2022-03-30 00:01:00|240.92|238.12|240.8|238|240.92|238.12|240.8|238|0
1648598470000|2022-03-30 00:01:10|240.68|237.88|240.74|237.94|240.74|237.94|240.68|237.88|0
1648598480000|2022-03-30 00:01:20|240.8|238|240.68|237.88|240.8|238|240.68|237.88|0
1648598490000|2022-03-30 00:01:30|240.45|237.65|240.45|237.65|240.56|237.76|240.45|237.65|0
1648598500000|2022-03-30 00:01:40|240.33|237.53|240.33|237.53|240.45|237.65|240.33|237.53|0
1648598510000|2022-03-30 00:01:50|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1648598520000|2022-03-30 00:02:00|240.45|237.65|240.45|237.65|240.45|237.65|240.45|237.65|0
1648598530000|2022-03-30 00:02:10|240.56|237.76|240.56|237.76|240.56|237.76|240.45|237.65|0
1648598540000|2022-03-30 00:02:20|240.68|237.88|240.68|237.88|240.68|237.88|240.68|237.88|0
1648598550000|2022-03-30 00:02:30|240.56|237.76|240.5|237.7|240.56|237.76|240.5|237.7|0
1648598560000|2022-03-30 00:02:40|240.56|237.76|240.45|237.65|240.56|237.76|240.45|237.65|0
1648598570000|2022-03-30 00:02:50|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1648598580000|2022-03-30 00:03:00|240.21|237.41|240.21|237.41|240.33|237.53|240.21|237.41|0
1648598590000|2022-03-30 00:03:10|240.33|237.53|240.09|237.29|240.33|237.53|240.09|237.29|0
1648598600000|2022-03-30 00:03:20|240.03|237.23|240.21|237.41|240.21|237.41|240.03|237.23|0
1648598610000|2022-03-30 00:03:30|240.15|237.35|240.15|237.35|240.15|237.35|240.09|237.29|0
1648598620000|2022-03-30 00:03:40|240.21|237.41|240.15|237.35|240.21|237.41|240.09|237.29|0
1648598630000|2022-03-30 00:03:50|240.21|237.41|240.33|237.53|240.33|237.53|240.21|237.41|0
1648598640000|2022-03-30 00:04:00|240.38|237.58|240.33|237.53|240.38|237.58|240.33|237.53|0
1648598650000|2022-03-30 00:04:10|240.21|237.41|240.21|237.41|240.21|237.41|240.15|237.35|0
1648598660000|2022-03-30 00:04:20|240.15|237.35|240.09|237.29|240.15|237.35|239.98|237.18|0
1648598670000|2022-03-30 00:04:30|240.21|237.41|240.09|237.29|240.21|237.41|240.09|237.29|0
1648598680000|2022-03-30 00:04:40|240.21|237.41|240.09|237.29|240.21|237.41|240.09|237.29|0
1648598690000|2022-03-30 00:04:50|240.03|237.23|240.09|237.29|240.09|237.29|240.03|237.23|0
1648598700000|2022-03-30 00:05:00|239.98|237.18|239.74|236.94|239.98|237.18|239.74|236.94|0
1648598710000|2022-03-30 00:05:10|239.8|237|239.56|236.76|239.8|237|239.56|236.76|0
1648598720000|2022-03-30 00:05:20|239.51|236.71|239.51|236.71|239.51|236.71|239.39|236.59|0
1648598730000|2022-03-30 00:05:30|239.63|236.83|239.74|236.94|239.74|236.94|239.63|236.83|0
1648598740000|2022-03-30 00:05:40|239.86|237.06|239.92|237.12|239.98|237.18|239.86|237.06|0
1648598750000|2022-03-30 00:05:50|239.74|236.94|239.86|237.06|239.86|237.06|239.74|236.94|0
1648598770000|2022-03-30 00:06:10|239.98|237.18|240.21|237.41|240.21|237.41|239.98|237.18|0
1648598780000|2022-03-30 00:06:20|240.09|237.29|240.21|237.41|240.21|237.41|240.09|237.29|0
1648598790000|2022-03-30 00:06:30|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648598800000|2022-03-30 00:06:40|240.21|237.41|240.09|237.29|240.21|237.41|240.09|237.29|0
1648598820000|2022-03-30 00:07:00|239.98|237.18|239.98|237.18|239.98|237.18|239.98|237.18|0
1648598830000|2022-03-30 00:07:10|239.91|237.11|239.98|237.18|239.98|237.18|239.91|237.11|0
1648598840000|2022-03-30 00:07:20|240.09|237.29|240.21|237.41|240.21|237.41|240.09|237.29|0
1648598850000|2022-03-30 00:07:30|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648598860000|2022-03-30 00:07:40|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1648598870000|2022-03-30 00:07:50|240.15|237.35|240.21|237.41|240.21|237.41|240.09|237.29|0
1648598880000|2022-03-30 00:08:00|240.33|237.53|240.33|237.53|240.33|237.53|240.21|237.41|0
1648598890000|2022-03-30 00:08:10|240.27|237.47|240.33|237.53|240.33|237.53|240.27|237.47|0
1648598900000|2022-03-30 00:08:20|240.21|237.41|240.33|237.53|240.33|237.53|240.21|237.41|0
1648598910000|2022-03-30 00:08:30|240.21|237.41|240.21|237.41|240.27|237.47|240.21|237.41|0
1648598920000|2022-03-30 00:08:40|240.27|237.47|240.33|237.53|240.33|237.53|240.21|237.41|0
1648598930000|2022-03-30 00:08:50|240.21|237.41|240.21|237.41|240.21|237.41|240.09|237.29|0
1648598940000|2022-03-30 00:09:00|240.09|237.29|240.15|237.35|240.21|237.41|240.09|237.29|0
1648598950000|2022-03-30 00:09:10|240.09|237.29|240.33|237.53|240.33|237.53|240.09|237.29|0
1648598960000|2022-03-30 00:09:20|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1648598970000|2022-03-30 00:09:30|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1648598990000|2022-03-30 00:09:50|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1648599010000|2022-03-30 00:10:10|240.33|237.53|240.26|237.46|240.33|237.53|240.26|237.46|0
1648599020000|2022-03-30 00:10:20|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1648599030000|2022-03-30 00:10:30|240.26|237.46|240.33|237.53|240.33|237.53|240.26|237.46|0
1648599060000|2022-03-30 00:11:00|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1648599070000|2022-03-30 00:11:10|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1648599120000|2022-03-30 00:12:00|240.44|237.64|240.38|237.58|240.44|237.64|240.38|237.58|0
1648599130000|2022-03-30 00:12:10|240.32|237.52|240.32|237.52|240.32|237.52|240.32|237.52|0
1648599140000|2022-03-30 00:12:20|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1648599150000|2022-03-30 00:12:30|240.09|237.29|239.97|237.17|240.09|237.29|239.97|237.17|0
1648599170000|2022-03-30 00:12:50|240.09|237.29|240.09|237.29|240.09|237.29|239.97|237.17|0
1648599180000|2022-03-30 00:13:00|239.97|237.17|240.09|237.29|240.09|237.29|239.97|237.17|0
1648599200000|2022-03-30 00:13:20|239.97|237.17|239.97|237.17|239.97|237.17|239.86|237.06|0
1648599210000|2022-03-30 00:13:30|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648599220000|2022-03-30 00:13:40|239.97|237.17|240.03|237.23|240.03|237.23|239.97|237.17|0
1648599230000|2022-03-30 00:13:50|240.09|237.29|240.21|237.41|240.21|237.41|240.09|237.29|0
1648599240000|2022-03-30 00:14:00|240.32|237.52|240.26|237.46|240.32|237.52|240.21|237.41|0
1648599250000|2022-03-30 00:14:10|240.21|237.41|240.15|237.35|240.21|237.41|240.15|237.35|0
1648599260000|2022-03-30 00:14:20|240.26|237.46|240.21|237.41|240.26|237.46|240.21|237.41|0
1648599270000|2022-03-30 00:14:30|240.32|237.52|240.21|237.41|240.32|237.52|240.21|237.41|0
1648599280000|2022-03-30 00:14:40|240.26|237.46|240.21|237.41|240.26|237.46|240.21|237.41|0
1648599290000|2022-03-30 00:14:50|240.32|237.52|240.38|237.58|240.38|237.58|240.32|237.52|0
1648599300000|2022-03-30 00:15:00|240.32|237.52|240.44|237.64|240.44|237.64|240.32|237.52|0
1648599310000|2022-03-30 00:15:10|240.32|237.52|239.97|237.17|240.32|237.52|239.97|237.17|0
1648599320000|2022-03-30 00:15:20|240.09|237.29|240.32|237.52|240.32|237.52|240.09|237.29|0
1648599330000|2022-03-30 00:15:30|240.21|237.41|240.09|237.29|240.21|237.41|240.09|237.29|0
1648599340000|2022-03-30 00:15:40|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1648599350000|2022-03-30 00:15:50|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648599360000|2022-03-30 00:16:00|239.97|237.17|239.97|237.17|240.03|237.23|239.97|237.17|0
1648599370000|2022-03-30 00:16:10|239.74|236.94|239.86|237.06|239.86|237.06|239.74|236.94|0
1648599380000|2022-03-30 00:16:20|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1648599390000|2022-03-30 00:16:30|239.85|237.05|239.85|237.05|239.85|237.05|239.79|236.99|0
1648599400000|2022-03-30 00:16:40|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1648599410000|2022-03-30 00:16:50|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1648599420000|2022-03-30 00:17:00|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1648599430000|2022-03-30 00:17:10|240.09|237.29|239.97|237.17|240.14|237.34|239.97|237.17|0
1648599440000|2022-03-30 00:17:20|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648599450000|2022-03-30 00:17:30|240.03|237.23|240.09|237.29|240.09|237.29|240.03|237.23|0
1648599470000|2022-03-30 00:17:50|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1648599480000|2022-03-30 00:18:00|239.85|237.05|239.74|236.94|239.85|237.05|239.74|236.94|0
1648599490000|2022-03-30 00:18:10|239.85|237.05|239.85|237.05|239.97|237.17|239.85|237.05|0
1648599510000|2022-03-30 00:18:30|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1648599520000|2022-03-30 00:18:40|239.85|237.05|239.97|237.17|239.97|237.17|239.85|237.05|0
1648599530000|2022-03-30 00:18:50|240.03|237.23|239.97|237.17|240.03|237.23|239.97|237.17|0
1648599540000|2022-03-30 00:19:00|240.09|237.29|239.97|237.17|240.09|237.29|239.97|237.17|0
1648599570000|2022-03-30 00:19:30|240.09|237.29|239.97|237.17|240.09|237.29|239.97|237.17|0
1648599590000|2022-03-30 00:19:50|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648599600000|2022-03-30 00:20:00|240.03|237.23|240.09|237.29|240.09|237.29|240.03|237.23|0
1648599610000|2022-03-30 00:20:10|240.2|237.4|240.2|237.4|240.32|237.52|240.2|237.4|0
1648599620000|2022-03-30 00:20:20|240.32|237.52|240.2|237.4|240.32|237.52|240.2|237.4|0
1648599630000|2022-03-30 00:20:30|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648599650000|2022-03-30 00:20:50|240.2|237.4|240.14|237.34|240.2|237.4|240.14|237.34|0
1648599660000|2022-03-30 00:21:00|240.09|237.29|240.2|237.4|240.2|237.4|240.09|237.29|0
1648599680000|2022-03-30 00:21:20|240.09|237.29|240.2|237.4|240.2|237.4|240.09|237.29|0
1648599690000|2022-03-30 00:21:30|240.32|237.52|240.32|237.52|240.32|237.52|240.32|237.52|0
1648599750000|2022-03-30 00:22:30|240.44|237.64|240.49|237.69|240.56|237.76|240.44|237.64|0
1648599760000|2022-03-30 00:22:40|240.56|237.76|240.44|237.64|240.56|237.76|240.32|237.52|0
1648599780000|2022-03-30 00:23:00|240.49|237.69|240.32|237.52|240.49|237.69|240.32|237.52|0
1648599790000|2022-03-30 00:23:10|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1648599800000|2022-03-30 00:23:20|240.49|237.69|240.44|237.64|240.49|237.69|240.44|237.64|0
1648599810000|2022-03-30 00:23:30|240.32|237.52|240.32|237.52|240.32|237.52|240.32|237.52|0
1648599820000|2022-03-30 00:23:40|240.44|237.64|240.44|237.64|240.44|237.64|240.38|237.58|0
1648599860000|2022-03-30 00:24:20|240.32|237.52|240.32|237.52|240.32|237.52|240.32|237.52|0
1648599870000|2022-03-30 00:24:30|240.44|237.64|240.32|237.52|240.44|237.64|240.32|237.52|0
1648599880000|2022-03-30 00:24:40|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1648599890000|2022-03-30 00:24:50|240.55|237.75|240.55|237.75|240.55|237.75|240.55|237.75|0
1648599910000|2022-03-30 00:25:10|240.44|237.64|240.44|237.64|240.44|237.64|240.44|237.64|0
1648599920000|2022-03-30 00:25:20|240.55|237.75|240.67|237.87|240.67|237.87|240.55|237.75|0
1648599940000|2022-03-30 00:25:40|240.79|237.99|240.67|237.87|240.79|237.99|240.67|237.87|0
1648599950000|2022-03-30 00:25:50|240.79|237.99|240.79|237.99|240.79|237.99|240.79|237.99|0
1648599970000|2022-03-30 00:26:10|240.91|238.11|240.91|238.11|240.91|238.11|240.91|238.11|0
1648599980000|2022-03-30 00:26:20|241.02|238.22|241.02|238.22|241.02|238.22|241.02|238.22|0
1648599990000|2022-03-30 00:26:30|240.91|238.11|241.02|238.22|241.02|238.22|240.91|238.11|0
1648600010000|2022-03-30 00:26:50|240.91|238.11|240.91|238.11|240.91|238.11|240.91|238.11|0
1648600030000|2022-03-30 00:27:10|240.79|237.99|240.91|238.11|240.91|238.11|240.79|237.99|0
1648600040000|2022-03-30 00:27:20|240.79|237.99|240.73|237.93|240.79|237.99|240.73|237.93|0
1648600050000|2022-03-30 00:27:30|240.79|237.99|240.79|237.99|240.79|237.99|240.79|237.99|0
1648600060000|2022-03-30 00:27:40|240.91|238.11|240.91|238.11|240.91|238.11|240.91|238.11|0
1648600070000|2022-03-30 00:27:50|241.02|238.22|241.02|238.22|241.02|238.22|241.02|238.22|0
1648600080000|2022-03-30 00:28:00|241.14|238.34|241.14|238.34|241.14|238.34|241.14|238.34|0
1648600100000|2022-03-30 00:28:20|241.26|238.46|241.26|238.46|241.26|238.46|241.26|238.46|0
1648600110000|2022-03-30 00:28:30|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1648600140000|2022-03-30 00:29:00|241.26|238.46|241.14|238.34|241.26|238.46|241.14|238.34|0
1648600150000|2022-03-30 00:29:10|241.26|238.46|241.14|238.34|241.26|238.46|241.14|238.34|0
1648600160000|2022-03-30 00:29:20|241.08|238.28|241.14|238.34|241.14|238.34|241.02|238.22|0
1648600170000|2022-03-30 00:29:30|241.26|238.46|241.26|238.46|241.26|238.46|241.26|238.46|0
1648600200000|2022-03-30 00:30:00|241.49|238.69|241.37|238.57|241.49|238.69|241.37|238.57|0
1648600210000|2022-03-30 00:30:10|241.49|238.69|241.84|239.04|241.84|239.04|241.49|238.69|0
1648600220000|2022-03-30 00:30:20|241.73|238.93|241.67|238.87|241.73|238.93|241.67|238.87|0
1648600230000|2022-03-30 00:30:30|241.61|238.81|241.61|238.81|241.61|238.81|241.61|238.81|0
1648600240000|2022-03-30 00:30:40|241.49|238.69|241.49|238.69|241.49|238.69|241.49|238.69|0
1648600250000|2022-03-30 00:30:50|241.55|238.75|241.61|238.81|241.61|238.81|241.55|238.75|0
1648600260000|2022-03-30 00:31:00|241.73|238.93|241.84|239.04|241.84|239.04|241.73|238.93|0
1648600270000|2022-03-30 00:31:10|241.96|239.16|241.84|239.04|241.96|239.16|241.84|239.04|0
1648600290000|2022-03-30 00:31:30|241.96|239.16|241.96|239.16|241.96|239.16|241.96|239.16|0
1648600300000|2022-03-30 00:31:40|241.84|239.04|241.84|239.04|241.96|239.16|241.84|239.04|0
1648600320000|2022-03-30 00:32:00|241.96|239.16|241.96|239.16|241.96|239.16|241.96|239.16|0
1648600350000|2022-03-30 00:32:30|241.84|239.04|241.96|239.16|241.96|239.16|241.84|239.04|0
1648600410000|2022-03-30 00:33:30|241.84|239.04|241.72|238.92|241.84|239.04|241.72|238.92|0
1648600420000|2022-03-30 00:33:40|241.84|239.04|241.84|239.04|241.84|239.04|241.84|239.04|0
1648600430000|2022-03-30 00:33:50|241.72|238.92|241.61|238.81|241.72|238.92|241.61|238.81|0
1648600440000|2022-03-30 00:34:00|241.49|238.69|241.49|238.69|241.49|238.69|241.49|238.69|0
1648600450000|2022-03-30 00:34:10|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1648600460000|2022-03-30 00:34:20|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1648600470000|2022-03-30 00:34:30|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1648600480000|2022-03-30 00:34:40|241.31|238.51|241.37|238.57|241.37|238.57|241.31|238.51|0
1648600500000|2022-03-30 00:35:00|241.49|238.69|241.37|238.57|241.49|238.69|241.37|238.57|0
1648600510000|2022-03-30 00:35:10|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1648600520000|2022-03-30 00:35:20|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1648600530000|2022-03-30 00:35:30|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1648600540000|2022-03-30 00:35:40|241.37|238.57|241.25|238.45|241.37|238.57|241.25|238.45|0
1648600550000|2022-03-30 00:35:50|241.14|238.34|241.14|238.34|241.14|238.34|241.14|238.34|0
1648600560000|2022-03-30 00:36:00|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1648600570000|2022-03-30 00:36:10|241.14|238.34|241.14|238.34|241.14|238.34|241.14|238.34|0
1648600600000|2022-03-30 00:36:40|241.02|238.22|241.14|238.34|241.14|238.34|240.9|238.1|0
1648600610000|2022-03-30 00:36:50|241.25|238.45|241.25|238.45|241.37|238.57|241.25|238.45|0
1648600620000|2022-03-30 00:37:00|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1648600630000|2022-03-30 00:37:10|241.31|238.51|241.25|238.45|241.31|238.51|241.25|238.45|0
1648600650000|2022-03-30 00:37:30|241.14|238.34|241.37|238.57|241.37|238.57|241.14|238.34|0
1648600660000|2022-03-30 00:37:40|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1648600670000|2022-03-30 00:37:50|241.14|238.34|241.14|238.34|241.14|238.34|241.14|238.34|0
1648600680000|2022-03-30 00:38:00|241.25|238.45|241.14|238.34|241.25|238.45|241.14|238.34|0
1648600740000|2022-03-30 00:39:00|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1648600770000|2022-03-30 00:39:30|241.19|238.39|241.25|238.45|241.25|238.45|241.14|238.34|0
1648600790000|2022-03-30 00:39:50|241.19|238.39|241.14|238.34|241.19|238.39|241.14|238.34|0
1648600800000|2022-03-30 00:40:00|241.19|238.39|241.14|238.34|241.19|238.39|241.14|238.34|0
1648600810000|2022-03-30 00:40:10|241.02|238.22|241.19|238.39|241.19|238.39|240.9|238.1|0
1648600820000|2022-03-30 00:40:20|241.13|238.33|241.02|238.22|241.13|238.33|241.02|238.22|0
1648600850000|2022-03-30 00:40:50|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1648600900000|2022-03-30 00:41:40|240.84|238.04|240.9|238.1|240.9|238.1|240.84|238.04|0
1648600920000|2022-03-30 00:42:00|240.78|237.98|240.78|237.98|240.78|237.98|240.78|237.98|0
1648600930000|2022-03-30 00:42:10|240.67|237.87|240.66|237.86|240.67|237.87|240.66|237.86|0
1648600940000|2022-03-30 00:42:20|240.78|237.98|240.78|237.98|240.78|237.98|240.78|237.98|0
1648600960000|2022-03-30 00:42:40|240.9|238.1|240.78|237.98|240.9|238.1|240.78|237.98|0
1648600970000|2022-03-30 00:42:50|240.66|237.86|240.66|237.86|240.66|237.86|240.66|237.86|0
1648600980000|2022-03-30 00:43:00|240.6|237.8|240.66|237.86|240.66|237.86|240.6|237.8|0
1648600990000|2022-03-30 00:43:10|240.78|237.98|240.78|237.98|240.78|237.98|240.72|237.92|0
1648601000000|2022-03-30 00:43:20|240.66|237.86|240.66|237.86|240.66|237.86|240.66|237.86|0
1648601040000|2022-03-30 00:44:00|240.55|237.75|240.66|237.86|240.78|237.98|240.55|237.75|0
1648601050000|2022-03-30 00:44:10|240.72|237.92|240.66|237.86|240.72|237.92|240.66|237.86|0
1648601060000|2022-03-30 00:44:20|240.6|237.8|240.55|237.75|240.6|237.8|240.55|237.75|0
1648601070000|2022-03-30 00:44:30|240.66|237.86|240.6|237.8|240.66|237.86|240.6|237.8|0
1648601080000|2022-03-30 00:44:40|240.66|237.86|240.66|237.86|240.66|237.86|240.66|237.86|0
1648601090000|2022-03-30 00:44:50|240.55|237.75|240.6|237.8|240.6|237.8|240.55|237.75|0
1648601100000|2022-03-30 00:45:00|240.55|237.75|240.55|237.75|240.55|237.75|240.55|237.75|0
1648601110000|2022-03-30 00:45:10|240.78|237.98|240.66|237.86|240.78|237.98|240.66|237.86|0
1648601120000|2022-03-30 00:45:20|240.78|237.98|240.78|237.98|240.78|237.98|240.78|237.98|0
1648601130000|2022-03-30 00:45:30|240.66|237.86|240.78|237.98|240.78|237.98|240.66|237.86|0
1648601150000|2022-03-30 00:45:50|240.66|237.86|240.66|237.86|240.66|237.86|240.55|237.75|0
1648601160000|2022-03-30 00:46:00|240.78|237.98|240.78|237.98|240.78|237.98|240.78|237.98|0
1648601170000|2022-03-30 00:46:10|240.66|237.86|240.66|237.86|240.66|237.86|240.55|237.75|0
1648601180000|2022-03-30 00:46:20|240.55|237.75|240.66|237.86|240.66|237.86|240.55|237.75|0
1648601190000|2022-03-30 00:46:30|240.55|237.75|240.43|237.63|240.55|237.75|240.43|237.63|0
1648601200000|2022-03-30 00:46:40|240.55|237.75|240.43|237.63|240.55|237.75|240.43|237.63|0
1648601220000|2022-03-30 00:47:00|240.66|237.86|240.55|237.75|240.66|237.86|240.55|237.75|0
1648601230000|2022-03-30 00:47:10|240.43|237.63|240.66|237.86|240.66|237.86|240.43|237.63|0
1648601250000|2022-03-30 00:47:30|240.55|237.75|240.55|237.75|240.66|237.86|240.55|237.75|0
1648601260000|2022-03-30 00:47:40|240.66|237.86|240.66|237.86|240.66|237.86|240.66|237.86|0
1648601280000|2022-03-30 00:48:00|240.78|237.98|240.78|237.98|240.78|237.98|240.78|237.98|0
1648601290000|2022-03-30 00:48:10|240.66|237.86|240.78|237.98|240.78|237.98|240.66|237.86|0
1648601310000|2022-03-30 00:48:30|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1648601320000|2022-03-30 00:48:40|240.84|238.04|240.78|237.98|240.84|238.04|240.78|237.98|0
1648601330000|2022-03-30 00:48:50|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1648601340000|2022-03-30 00:49:00|240.78|237.98|240.9|238.1|240.9|238.1|240.78|237.98|0
1648601350000|2022-03-30 00:49:10|240.78|237.98|240.78|237.98|240.78|237.98|240.78|237.98|0
1648601360000|2022-03-30 00:49:20|240.9|238.1|240.95|238.15|240.95|238.15|240.9|238.1|0
1648601370000|2022-03-30 00:49:30|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1648601400000|2022-03-30 00:50:00|240.95|238.15|240.9|238.1|240.95|238.15|240.9|238.1|0
1648601410000|2022-03-30 00:50:10|240.84|238.04|240.9|238.1|240.9|238.1|240.84|238.04|0
1648601420000|2022-03-30 00:50:20|240.95|238.15|241.01|238.21|241.01|238.21|240.95|238.15|0
1648601460000|2022-03-30 00:51:00|240.9|238.1|241.01|238.21|241.01|238.21|240.9|238.1|0
1648601480000|2022-03-30 00:51:20|240.9|238.1|240.95|238.15|240.95|238.15|240.9|238.1|0
1648601490000|2022-03-30 00:51:30|240.9|238.1|240.78|237.98|240.9|238.1|240.78|237.98|0
1648601500000|2022-03-30 00:51:40|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1648601530000|2022-03-30 00:52:10|240.83|238.03|240.78|237.98|240.83|238.03|240.78|237.98|0
1648601550000|2022-03-30 00:52:30|240.66|237.86|240.66|237.86|240.66|237.86|240.66|237.86|0
1648601560000|2022-03-30 00:52:40|240.6|237.8|240.66|237.86|240.66|237.86|240.6|237.8|0
1648601570000|2022-03-30 00:52:50|240.78|237.98|240.78|237.98|240.78|237.98|240.78|237.98|0
1648601580000|2022-03-30 00:53:00|240.66|237.86|240.66|237.86|240.66|237.86|240.66|237.86|0
1648601590000|2022-03-30 00:53:10|240.54|237.74|240.54|237.74|240.54|237.74|240.54|237.74|0
1648601600000|2022-03-30 00:53:20|240.43|237.63|240.43|237.63|240.43|237.63|240.43|237.63|0
1648601610000|2022-03-30 00:53:30|240.54|237.74|240.43|237.63|240.54|237.74|240.43|237.63|0
1648601640000|2022-03-30 00:54:00|240.54|237.74|240.54|237.74|240.54|237.74|240.54|237.74|0
1648601650000|2022-03-30 00:54:10|240.66|237.86|240.54|237.74|240.66|237.86|240.54|237.74|0
1648601660000|2022-03-30 00:54:20|240.66|237.86|240.66|237.86|240.66|237.86|240.66|237.86|0
1648601670000|2022-03-30 00:54:30|240.54|237.74|240.43|237.63|240.54|237.74|240.43|237.63|0
1648601680000|2022-03-30 00:54:40|240.31|237.51|240.31|237.51|240.31|237.51|240.31|237.51|0
1648601710000|2022-03-30 00:55:10|240.19|237.39|240.43|237.63|240.43|237.63|240.19|237.39|0
1648601720000|2022-03-30 00:55:20|240.31|237.51|240.31|237.51|240.36|237.56|240.31|237.51|0
1648601730000|2022-03-30 00:55:30|240.43|237.63|240.31|237.51|240.43|237.63|240.31|237.51|0
1648601740000|2022-03-30 00:55:40|240.19|237.39|240.07|237.27|240.19|237.39|240.07|237.27|0
1648601760000|2022-03-30 00:56:00|240.19|237.39|240.07|237.27|240.31|237.51|240.07|237.27|0
1648601780000|2022-03-30 00:56:20|239.96|237.16|239.96|237.16|239.96|237.16|239.96|237.16|0
1648601790000|2022-03-30 00:56:30|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1648601800000|2022-03-30 00:56:40|240.19|237.39|240.19|237.39|240.19|237.39|240.19|237.39|0
1648601820000|2022-03-30 00:57:00|240.13|237.33|240.13|237.33|240.13|237.33|240.07|237.27|0
1648601830000|2022-03-30 00:57:10|240.07|237.27|240.19|237.39|240.19|237.39|240.07|237.27|0
1648601860000|2022-03-30 00:57:40|240.31|237.51|240.42|237.62|240.42|237.62|240.31|237.51|0
1648601870000|2022-03-30 00:57:50|240.31|237.51|240.31|237.51|240.31|237.51|240.19|237.39|0
1648601880000|2022-03-30 00:58:00|240.19|237.39|240.31|237.51|240.31|237.51|240.19|237.39|0
1648601890000|2022-03-30 00:58:10|240.36|237.56|240.42|237.62|240.42|237.62|240.36|237.56|0
1648601920000|2022-03-30 00:58:40|240.36|237.56|240.42|237.62|240.42|237.62|240.31|237.51|0
1648601930000|2022-03-30 00:58:50|240.31|237.51|240.31|237.51|240.31|237.51|240.31|237.51|0
1648601940000|2022-03-30 00:59:00|240.42|237.62|240.42|237.62|240.42|237.62|240.42|237.62|0
1648601960000|2022-03-30 00:59:20|240.54|237.74|240.42|237.62|240.54|237.74|240.42|237.62|0
1648602000000|2022-03-30 01:00:00|240.36|237.56|240.42|237.62|240.42|237.62|240.36|237.56|0
1648602010000|2022-03-30 01:00:10|240.36|237.56|240.31|237.51|240.36|237.56|240.31|237.51|0
1648602020000|2022-03-30 01:00:20|240.42|237.62|240.31|237.51|240.42|237.62|240.31|237.51|0
1648602030000|2022-03-30 01:00:30|240.19|237.39|240.31|237.51|240.31|237.51|240.19|237.39|0
1648602040000|2022-03-30 01:00:40|240.42|237.62|240.42|237.62|240.42|237.62|240.42|237.62|0
1648602050000|2022-03-30 01:00:50|240.36|237.56|240.31|237.51|240.36|237.56|240.31|237.51|0
1648602060000|2022-03-30 01:01:00|240.19|237.39|240.19|237.39|240.19|237.39|240.19|237.39|0
1648602070000|2022-03-30 01:01:10|240.13|237.33|240.19|237.39|240.19|237.39|240.13|237.33|0
1648602080000|2022-03-30 01:01:20|240.13|237.33|240.19|237.39|240.19|237.39|240.13|237.33|0
1648602090000|2022-03-30 01:01:30|240.07|237.27|239.95|237.15|240.07|237.27|239.95|237.15|0
1648602100000|2022-03-30 01:01:40|240.19|237.39|240.07|237.27|240.19|237.39|240.07|237.27|0
1648602120000|2022-03-30 01:02:00|239.95|237.15|240.01|237.21|240.01|237.21|239.95|237.15|0
1648602130000|2022-03-30 01:02:10|240.07|237.27|239.95|237.15|240.07|237.27|239.95|237.15|0
1648602140000|2022-03-30 01:02:20|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1648602160000|2022-03-30 01:02:40|239.95|237.15|239.95|237.15|239.95|237.15|239.95|237.15|0
1648602170000|2022-03-30 01:02:50|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1648602180000|2022-03-30 01:03:00|239.95|237.15|239.95|237.15|239.95|237.15|239.95|237.15|0
1648602190000|2022-03-30 01:03:10|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1648602200000|2022-03-30 01:03:20|240.19|237.39|240.19|237.39|240.19|237.39|240.19|237.39|0
1648602210000|2022-03-30 01:03:30|240.13|237.33|240.07|237.27|240.13|237.33|240.07|237.27|0
1648602220000|2022-03-30 01:03:40|240.19|237.39|240.19|237.39|240.19|237.39|240.07|237.27|0
1648602230000|2022-03-30 01:03:50|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1648602240000|2022-03-30 01:04:00|240.19|237.39|240.19|237.39|240.19|237.39|240.19|237.39|0
1648602250000|2022-03-30 01:04:10|240.13|237.33|240.07|237.27|240.19|237.39|240.07|237.27|0
1648602270000|2022-03-30 01:04:30|240.19|237.39|240.19|237.39|240.19|237.39|240.19|237.39|0
1648602290000|2022-03-30 01:04:50|240.3|237.5|240.3|237.5|240.3|237.5|240.3|237.5|0
1648602310000|2022-03-30 01:05:10|240.19|237.39|240.19|237.39|240.19|237.39|240.19|237.39|0
1648602320000|2022-03-30 01:05:20|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1648602330000|2022-03-30 01:05:30|240.19|237.39|240.07|237.27|240.19|237.39|240.07|237.27|0
1648602360000|2022-03-30 01:06:00|239.84|237.04|239.84|237.04|239.84|237.04|239.84|237.04|0
1648602370000|2022-03-30 01:06:10|239.89|237.09|239.95|237.15|239.95|237.15|239.84|237.04|0
1648602380000|2022-03-30 01:06:20|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1648602390000|2022-03-30 01:06:30|240.3|237.5|240.3|237.5|240.3|237.5|240.3|237.5|0
1648602420000|2022-03-30 01:07:00|240.42|237.62|240.3|237.5|240.42|237.62|240.3|237.5|0
1648602440000|2022-03-30 01:07:20|240.42|237.62|240.36|237.56|240.42|237.62|240.36|237.56|0
1648602450000|2022-03-30 01:07:30|240.42|237.62|240.42|237.62|240.42|237.62|240.3|237.5|0
1648602460000|2022-03-30 01:07:40|240.54|237.74|240.77|237.97|240.77|237.97|240.54|237.74|0
1648602480000|2022-03-30 01:08:00|240.66|237.86|240.89|238.09|240.89|238.09|240.59|237.79|0
1648602490000|2022-03-30 01:08:10|240.77|237.97|240.89|238.09|240.89|238.09|240.77|237.97|0
1648602500000|2022-03-30 01:08:20|241.01|238.21|241.01|238.21|241.01|238.21|241.01|238.21|0
1648602520000|2022-03-30 01:08:40|240.89|238.09|240.89|238.09|240.89|238.09|240.89|238.09|0
1648602530000|2022-03-30 01:08:50|240.77|237.97|240.71|237.91|240.77|237.97|240.71|237.91|0
1648602540000|2022-03-30 01:09:00|240.65|237.85|240.77|237.97|240.77|237.97|240.65|237.85|0
1648602590000|2022-03-30 01:09:50|240.89|238.09|240.77|237.97|240.89|238.09|240.77|237.97|0
1648602610000|2022-03-30 01:10:10|240.83|238.03|240.89|238.09|240.89|238.09|240.83|238.03|0
1648602620000|2022-03-30 01:10:20|241.01|238.21|240.48|237.68|241.01|238.21|240.42|237.62|0
1648602630000|2022-03-30 01:10:30|240.54|237.74|240.42|237.62|240.54|237.74|240.42|237.62|0
1648602640000|2022-03-30 01:10:40|240.36|237.56|240.36|237.56|240.36|237.56|240.36|237.56|0
1648602650000|2022-03-30 01:10:50|240.42|237.62|240.42|237.62|240.42|237.62|240.36|237.56|0
1648602660000|2022-03-30 01:11:00|240.48|237.68|240.48|237.68|240.54|237.74|240.42|237.62|0
1648602670000|2022-03-30 01:11:10|240.54|237.74|240.42|237.62|240.54|237.74|240.42|237.62|0
1648602680000|2022-03-30 01:11:20|240.36|237.56|240.3|237.5|240.36|237.56|240.3|237.5|0
1648602690000|2022-03-30 01:11:30|240.19|237.39|240.19|237.39|240.3|237.5|240.19|237.39|0
1648602700000|2022-03-30 01:11:40|240.18|237.38|240.3|237.5|240.36|237.56|240.18|237.38|0
1648602720000|2022-03-30 01:12:00|240.42|237.62|240.42|237.62|240.42|237.62|240.42|237.62|0
1648602750000|2022-03-30 01:12:30|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1648602760000|2022-03-30 01:12:40|240.01|237.21|240.01|237.21|240.01|237.21|240.01|237.21|0
1648602770000|2022-03-30 01:12:50|239.95|237.15|240.07|237.27|240.07|237.27|239.95|237.15|0
1648602790000|2022-03-30 01:13:10|239.95|237.15|239.83|237.03|239.95|237.15|239.83|237.03|0
1648602800000|2022-03-30 01:13:20|239.95|237.15|240.07|237.27|240.07|237.27|239.95|237.15|0
1648602810000|2022-03-30 01:13:30|240.42|237.62|240.42|237.62|240.42|237.62|240.42|237.62|0
1648602830000|2022-03-30 01:13:50|240.3|237.5|240.3|237.5|240.3|237.5|240.3|237.5|0
1648602840000|2022-03-30 01:14:00|240.36|237.56|240.3|237.5|240.36|237.56|240.3|237.5|0
1648602850000|2022-03-30 01:14:10|240.18|237.38|240.3|237.5|240.3|237.5|240.18|237.38|0
1648602890000|2022-03-30 01:14:50|240.42|237.62|240.42|237.62|240.42|237.62|240.42|237.62|0
1648602900000|2022-03-30 01:15:00|240.07|237.27|240.18|237.38|240.18|237.38|240.07|237.27|0
1648602910000|2022-03-30 01:15:10|240.07|237.27|240.01|237.21|240.07|237.27|240.01|237.21|0
1648602920000|2022-03-30 01:15:20|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1648602930000|2022-03-30 01:15:30|240.18|237.38|239.95|237.15|240.18|237.38|239.95|237.15|0
1648602940000|2022-03-30 01:15:40|240.07|237.27|239.95|237.15|240.07|237.27|239.95|237.15|0
1648602950000|2022-03-30 01:15:50|239.83|237.03|239.95|237.15|239.95|237.15|239.83|237.03|0
1648602980000|2022-03-30 01:16:20|240.07|237.27|240.07|237.27|240.07|237.27|240.07|237.27|0
1648602990000|2022-03-30 01:16:30|239.95|237.15|239.95|237.15|239.95|237.15|239.89|237.09|0
1648603000000|2022-03-30 01:16:40|239.83|237.03|239.83|237.03|239.83|237.03|239.83|237.03|0
1648603010000|2022-03-30 01:16:50|239.71|236.91|239.83|237.03|239.83|237.03|239.71|236.91|0
1648603020000|2022-03-30 01:17:00|239.71|236.91|239.71|236.91|239.71|236.91|239.71|236.91|0
1648603030000|2022-03-30 01:17:10|239.83|237.03|239.83|237.03|239.83|237.03|239.83|237.03|0
1648603040000|2022-03-30 01:17:20|239.71|236.91|239.71|236.91|239.71|236.91|239.71|236.91|0
1648603050000|2022-03-30 01:17:30|239.83|237.03|239.71|236.91|239.83|237.03|239.71|236.91|0
1648603070000|2022-03-30 01:17:50|239.83|237.03|239.83|237.03|239.83|237.03|239.83|237.03|0
1648603080000|2022-03-30 01:18:00|239.77|236.97|239.95|237.15|239.95|237.15|239.77|236.97|0
1648603090000|2022-03-30 01:18:10|239.83|237.03|239.83|237.03|239.83|237.03|239.83|237.03|0
1648603110000|2022-03-30 01:18:30|239.95|237.15|239.95|237.15|239.95|237.15|239.95|237.15|0
1648603140000|2022-03-30 01:19:00|239.83|237.03|239.83|237.03|239.83|237.03|239.83|237.03|0
1648603150000|2022-03-30 01:19:10|239.95|237.15|239.89|237.09|239.95|237.15|239.89|237.09|0
1648603160000|2022-03-30 01:19:20|239.95|237.15|239.95|237.15|240.06|237.26|239.95|237.15|0
1648603180000|2022-03-30 01:19:40|240.06|237.26|240.06|237.26|240.06|237.26|240.06|237.26|0
1648603200000|2022-03-30 01:20:00|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1648603210000|2022-03-30 01:20:10|240.3|237.5|240.42|237.62|240.42|237.62|240.3|237.5|0
1648603220000|2022-03-30 01:20:20|240.53|237.73|240.42|237.62|240.53|237.73|240.42|237.62|0
1648603240000|2022-03-30 01:20:40|240.53|237.73|240.53|237.73|240.53|237.73|240.53|237.73|0
1648603260000|2022-03-30 01:21:00|240.42|237.62|240.3|237.5|240.42|237.62|240.3|237.5|0
1648603270000|2022-03-30 01:21:10|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1648603280000|2022-03-30 01:21:20|240.12|237.32|240.18|237.38|240.18|237.38|240.12|237.32|0
1648603290000|2022-03-30 01:21:30|240.06|237.26|240.18|237.38|240.18|237.38|240.06|237.26|0
1648603300000|2022-03-30 01:21:40|240.3|237.5|240.3|237.5|240.3|237.5|240.24|237.44|0
1648603310000|2022-03-30 01:21:50|240.42|237.62|240.42|237.62|240.42|237.62|240.42|237.62|0
1648603320000|2022-03-30 01:22:00|240.53|237.73|240.42|237.62|240.53|237.73|240.3|237.5|0
1648603330000|2022-03-30 01:22:10|240.35|237.55|240.3|237.5|240.35|237.55|240.3|237.5|0
1648603340000|2022-03-30 01:22:20|240.42|237.62|240.3|237.5|240.42|237.62|240.3|237.5|0
1648603360000|2022-03-30 01:22:40|240.24|237.44|240.18|237.38|240.24|237.44|240.18|237.38|0
1648603380000|2022-03-30 01:23:00|240.06|237.26|240.06|237.26|240.06|237.26|240.06|237.26|0
1648603390000|2022-03-30 01:23:10|240.18|237.38|240.18|237.38|240.18|237.38|240.18|237.38|0
1648603400000|2022-03-30 01:23:20|240.12|237.32|240.18|237.38|240.18|237.38|240.12|237.32|0
1648603410000|2022-03-30 01:23:30|240.06|237.26|240.3|237.5|240.3|237.5|240.06|237.26|0
1648603420000|2022-03-30 01:23:40|240.41|237.61|240.41|237.61|240.41|237.61|240.41|237.61|0
1648603430000|2022-03-30 01:23:50|240.3|237.5|240.3|237.5|240.3|237.5|240.3|237.5|0
1648603440000|2022-03-30 01:24:00|240.41|237.61|240.18|237.38|240.41|237.61|240.06|237.26|0
1648603450000|2022-03-30 01:24:10|240.3|237.5|240.3|237.5|240.3|237.5|240.3|237.5|0
1648603460000|2022-03-30 01:24:20|240.35|237.55|240.3|237.5|240.35|237.55|240.3|237.5|0
1648603470000|2022-03-30 01:24:30|240.53|237.73|240.3|237.5|240.53|237.73|240.3|237.5|0
1648603480000|2022-03-30 01:24:40|240.41|237.61|240.18|237.38|240.41|237.61|240.18|237.38|0
1648603500000|2022-03-30 01:25:00|240.3|237.5|240.3|237.5|240.3|237.5|240.3|237.5|0
1648603510000|2022-03-30 01:25:10|240.41|237.61|240.24|237.44|240.41|237.61|240.24|237.44|0
1648603520000|2022-03-30 01:25:20|240.3|237.5|240.18|237.38|240.35|237.55|240.18|237.38|0
1648603530000|2022-03-30 01:25:30|240.12|237.32|240.12|237.32|240.12|237.32|240.12|237.32|0
1648603540000|2022-03-30 01:25:40|240.06|237.26|240.18|237.38|240.24|237.44|240.06|237.26|0
1648603550000|2022-03-30 01:25:50|240.3|237.5|240.18|237.38|240.3|237.5|240.18|237.38|0
1648603560000|2022-03-30 01:26:00|240.24|237.44|240.41|237.61|240.41|237.61|240.24|237.44|0
1648603580000|2022-03-30 01:26:20|240.53|237.73|240.65|237.85|240.65|237.85|240.53|237.73|0
1648603590000|2022-03-30 01:26:30|240.88|238.08|240.77|237.97|240.88|238.08|240.77|237.97|0
1648603600000|2022-03-30 01:26:40|240.65|237.85|240.77|237.97|240.77|237.97|240.65|237.85|0
1648603610000|2022-03-30 01:26:50|240.88|238.08|240.88|238.08|240.88|238.08|240.88|238.08|0
1648603620000|2022-03-30 01:27:00|240.77|237.97|241.23|238.43|241.23|238.43|240.77|237.97|0
1648603630000|2022-03-30 01:27:10|241.47|238.67|242.29|239.49|242.29|239.49|241.47|238.67|0
1648603640000|2022-03-30 01:27:20|242.17|239.37|242.53|239.73|242.65|239.85|242.17|239.37|0
1648603650000|2022-03-30 01:27:30|242.41|239.61|242.53|239.73|242.53|239.73|242.41|239.61|0
1648603660000|2022-03-30 01:27:40|242.65|239.85|242.76|239.96|242.76|239.96|242.65|239.85|0
1648603670000|2022-03-30 01:27:50|242.65|239.85|242.53|239.73|242.65|239.85|242.41|239.61|0
1648603680000|2022-03-30 01:28:00|242.65|239.85|242.88|240.08|242.88|240.08|242.65|239.85|0
1648603690000|2022-03-30 01:28:10|243|240.2|243.06|240.26|243.12|240.32|243|240.2|0
1648603700000|2022-03-30 01:28:20|243.12|240.32|243.12|240.32|243.12|240.32|242.76|239.96|0
1648603710000|2022-03-30 01:28:30|243|240.2|242.76|239.96|243|240.2|242.76|239.96|0
1648603720000|2022-03-30 01:28:40|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648603740000|2022-03-30 01:29:00|242.76|239.96|242.76|239.96|242.76|239.96|242.76|239.96|0
1648603750000|2022-03-30 01:29:10|242.88|240.08|242.88|240.08|242.88|240.08|242.76|239.96|0
1648603760000|2022-03-30 01:29:20|242.82|240.02|242.76|239.96|242.82|240.02|242.76|239.96|0
1648603770000|2022-03-30 01:29:30|242.65|239.85|242.64|239.84|242.76|239.96|242.64|239.84|0
1648603780000|2022-03-30 01:29:40|242.53|239.73|242.53|239.73|242.53|239.73|242.53|239.73|0
1648603790000|2022-03-30 01:29:50|242.41|239.61|242.53|239.73|242.53|239.73|242.41|239.61|0
1648603800000|2022-03-30 01:30:00|242.41|239.61|242.29|239.49|242.41|239.61|242.29|239.49|0
1648603810000|2022-03-30 01:30:10|242.41|239.61|242.53|239.73|242.53|239.73|242.41|239.61|0
1648603820000|2022-03-30 01:30:20|242.47|239.67|242.53|239.73|242.58|239.78|242.47|239.67|0
1648603840000|2022-03-30 01:30:40|242.64|239.84|242.64|239.84|242.64|239.84|242.64|239.84|0
1648603850000|2022-03-30 01:30:50|242.58|239.78|242.47|239.67|242.58|239.78|242.47|239.67|0
1648603860000|2022-03-30 01:31:00|242.53|239.73|242.76|239.96|242.76|239.96|242.41|239.61|0
1648603870000|2022-03-30 01:31:10|242.64|239.84|242.82|240.02|242.82|240.02|242.64|239.84|0
1648603880000|2022-03-30 01:31:20|242.88|240.08|242.64|239.84|242.88|240.08|242.64|239.84|0
1648603890000|2022-03-30 01:31:30|242.53|239.73|242.53|239.73|242.53|239.73|242.41|239.61|0
1648603910000|2022-03-30 01:31:50|242.47|239.67|242.64|239.84|242.64|239.84|242.47|239.67|0
1648603920000|2022-03-30 01:32:00|242.58|239.78|242.53|239.73|242.58|239.78|242.53|239.73|0
1648603930000|2022-03-30 01:32:10|242.41|239.61|242.46|239.66|242.53|239.73|242.41|239.61|0
1648603940000|2022-03-30 01:32:20|242.53|239.73|242.41|239.61|242.53|239.73|242.41|239.61|0
1648603950000|2022-03-30 01:32:30|242.53|239.73|242.53|239.73|242.53|239.73|242.53|239.73|0
1648603960000|2022-03-30 01:32:40|242.64|239.84|242.76|239.96|242.76|239.96|242.64|239.84|0
1648603970000|2022-03-30 01:32:50|242.64|239.84|242.88|240.08|242.88|240.08|242.64|239.84|0
1648603980000|2022-03-30 01:33:00|243|240.2|242.88|240.08|243|240.2|242.76|239.96|0
1648604000000|2022-03-30 01:33:20|242.76|239.96|242.88|240.08|242.88|240.08|242.76|239.96|0
1648604010000|2022-03-30 01:33:30|243|240.2|243|240.2|243|240.2|243|240.2|0
1648604030000|2022-03-30 01:33:50|242.88|240.08|243|240.2|243|240.2|242.88|240.08|0
1648604040000|2022-03-30 01:34:00|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648604050000|2022-03-30 01:34:10|242.76|239.96|242.76|239.96|242.76|239.96|242.76|239.96|0
1648604060000|2022-03-30 01:34:20|242.64|239.84|242.64|239.84|242.64|239.84|242.58|239.78|0
1648604090000|2022-03-30 01:34:50|242.76|239.96|242.76|239.96|242.76|239.96|242.76|239.96|0
1648604100000|2022-03-30 01:35:00|242.88|240.08|242.88|240.08|242.88|240.08|242.88|240.08|0
1648604120000|2022-03-30 01:35:20|242.76|239.96|242.58|239.78|242.76|239.96|242.58|239.78|0
1648604130000|2022-03-30 01:35:30|242.64|239.84|242.76|239.96|242.76|239.96|242.64|239.84|0
1648604140000|2022-03-30 01:35:40|242.64|239.84|242.64|239.84|242.64|239.84|242.64|239.84|0
1648604150000|2022-03-30 01:35:50|242.7|239.9|242.64|239.84|242.7|239.9|242.64|239.84|0
1648604160000|2022-03-30 01:36:00|242.76|239.96|242.76|239.96|243|240.2|242.76|239.96|0
1648604170000|2022-03-30 01:36:10|242.7|239.9|242.52|239.72|242.7|239.9|242.52|239.72|0
1648604200000|2022-03-30 01:36:40|242.41|239.61|242.41|239.61|242.41|239.61|242.41|239.61|0
1648604210000|2022-03-30 01:36:50|242.29|239.49|242.41|239.61|242.41|239.61|242.29|239.49|0
1648604230000|2022-03-30 01:37:10|242.29|239.49|242.41|239.61|242.41|239.61|242.29|239.49|0
1648604240000|2022-03-30 01:37:20|242.29|239.49|242.29|239.49|242.29|239.49|242.29|239.49|0
1648604250000|2022-03-30 01:37:30|242.35|239.55|242.41|239.61|242.41|239.61|242.29|239.49|0
1648604260000|2022-03-30 01:37:40|242.29|239.49|242.17|239.37|242.29|239.49|242.17|239.37|0
1648604270000|2022-03-30 01:37:50|242.05|239.25|242.29|239.49|242.29|239.49|242.05|239.25|0
1648604280000|2022-03-30 01:38:00|242.23|239.43|242.11|239.31|242.23|239.43|242.05|239.25|0
1648604290000|2022-03-30 01:38:10|242.05|239.25|242.05|239.25|242.05|239.25|242.05|239.25|0
1648604310000|2022-03-30 01:38:30|242.17|239.37|242.05|239.25|242.17|239.37|242.05|239.25|0
1648604320000|2022-03-30 01:38:40|241.82|239.02|241.7|238.9|241.82|239.02|241.7|238.9|0
1648604330000|2022-03-30 01:38:50|241.58|238.78|241.58|238.78|241.7|238.9|241.58|238.78|0
1648604340000|2022-03-30 01:39:00|241.46|238.66|241.58|238.78|241.58|238.78|241.46|238.66|0
1648604350000|2022-03-30 01:39:10|241.64|238.84|241.7|238.9|241.7|238.9|241.64|238.84|0
1648604360000|2022-03-30 01:39:20|241.82|239.02|241.82|239.02|241.93|239.13|241.82|239.02|0
1648604370000|2022-03-30 01:39:30|241.93|239.13|241.93|239.13|241.93|239.13|241.82|239.02|0
1648604380000|2022-03-30 01:39:40|241.82|239.02|241.82|239.02|241.93|239.13|241.82|239.02|0
1648604400000|2022-03-30 01:40:00|241.93|239.13|241.99|239.19|241.99|239.19|241.93|239.13|0
1648604410000|2022-03-30 01:40:10|242.05|239.25|242.05|239.25|242.05|239.25|242.05|239.25|0
1648604420000|2022-03-30 01:40:20|242.17|239.37|242.17|239.37|242.17|239.37|242.17|239.37|0
1648604430000|2022-03-30 01:40:30|242.29|239.49|242.41|239.61|242.41|239.61|242.29|239.49|0
1648604440000|2022-03-30 01:40:40|242.52|239.72|242.41|239.61|242.52|239.72|242.41|239.61|0
1648604450000|2022-03-30 01:40:50|242.29|239.49|242.17|239.37|242.29|239.49|242.17|239.37|0
1648604460000|2022-03-30 01:41:00|242.11|239.31|242.17|239.37|242.17|239.37|242.11|239.31|0
1648604470000|2022-03-30 01:41:10|242.05|239.25|242.05|239.25|242.11|239.31|242.05|239.25|0
1648604480000|2022-03-30 01:41:20|242.17|239.37|242.05|239.25|242.17|239.37|242.05|239.25|0
1648604490000|2022-03-30 01:41:30|241.93|239.13|242.17|239.37|242.17|239.37|241.93|239.13|0
1648604500000|2022-03-30 01:41:40|242.23|239.43|242.17|239.37|242.23|239.43|242.17|239.37|0
1648604510000|2022-03-30 01:41:50|242.05|239.25|242.05|239.25|242.05|239.25|242.05|239.25|0
1648604520000|2022-03-30 01:42:00|241.93|239.13|241.82|239.02|241.93|239.13|241.82|239.02|0
1648604530000|2022-03-30 01:42:10|241.93|239.13|241.93|239.13|241.93|239.13|241.82|239.02|0
1648604540000|2022-03-30 01:42:20|242.05|239.25|241.93|239.13|242.05|239.25|241.93|239.13|0
1648604550000|2022-03-30 01:42:30|241.82|239.02|241.93|239.13|241.93|239.13|241.82|239.02|0
1648604560000|2022-03-30 01:42:40|242.05|239.25|242.05|239.25|242.11|239.31|242.05|239.25|0
1648604570000|2022-03-30 01:42:50|241.99|239.19|242.05|239.25|242.05|239.25|241.99|239.19|0
1648604580000|2022-03-30 01:43:00|241.99|239.19|242.17|239.37|242.17|239.37|241.99|239.19|0
1648604590000|2022-03-30 01:43:10|242.05|239.25|242.05|239.25|242.05|239.25|242.05|239.25|0
1648604600000|2022-03-30 01:43:20|241.99|239.19|242.05|239.25|242.05|239.25|241.99|239.19|0
1648604610000|2022-03-30 01:43:30|241.93|239.13|242.05|239.25|242.05|239.25|241.93|239.13|0
1648604640000|2022-03-30 01:44:00|242.29|239.49|242.29|239.49|242.29|239.49|242.17|239.37|0
1648604650000|2022-03-30 01:44:10|242.4|239.6|242.4|239.6|242.52|239.72|242.4|239.6|0
1648604660000|2022-03-30 01:44:20|242.46|239.66|243.11|240.31|243.11|240.31|242.4|239.6|0
1648604670000|2022-03-30 01:44:30|243.23|240.43|243.11|240.31|243.23|240.43|243.11|240.31|0
1648604680000|2022-03-30 01:44:40|243.23|240.43|243.23|240.43|243.35|240.55|243.23|240.43|0
1648604690000|2022-03-30 01:44:50|243.35|240.55|243.23|240.43|243.35|240.55|243.23|240.43|0
1648604700000|2022-03-30 01:45:00|243.35|240.55|244.17|241.37|244.29|241.49|243.35|240.55|0
1648604710000|2022-03-30 01:45:10|244.41|241.61|244.53|241.73|244.53|241.73|244.41|241.61|0
1648604720000|2022-03-30 01:45:20|244.41|241.61|244.41|241.61|244.53|241.73|244.41|241.61|0
1648604730000|2022-03-30 01:45:30|244.29|241.49|244.53|241.73|244.53|241.73|244.29|241.49|0
1648604740000|2022-03-30 01:45:40|244.29|241.49|244.29|241.49|244.41|241.61|244.29|241.49|0
1648604750000|2022-03-30 01:45:50|244.17|241.37|244.06|241.26|244.17|241.37|244.06|241.26|0
1648604760000|2022-03-30 01:46:00|244.17|241.37|244.06|241.26|244.17|241.37|244.06|241.26|0
1648604770000|2022-03-30 01:46:10|244.05|241.25|243.82|241.02|244.05|241.25|243.82|241.02|0
1648604780000|2022-03-30 01:46:20|243.46|240.66|243.35|240.55|243.46|240.66|243.35|240.55|0
1648604790000|2022-03-30 01:46:30|243.46|240.66|243.46|240.66|243.46|240.66|243.46|240.66|0
1648604800000|2022-03-30 01:46:40|243.52|240.72|243.58|240.78|243.58|240.78|243.52|240.72|0
1648604810000|2022-03-30 01:46:50|243.52|240.72|243.58|240.78|243.58|240.78|243.52|240.72|0
1648604820000|2022-03-30 01:47:00|243.7|240.9|243.58|240.78|243.7|240.9|243.58|240.78|0
1648604830000|2022-03-30 01:47:10|243.52|240.72|243.35|240.55|243.52|240.72|243.35|240.55|0
1648604840000|2022-03-30 01:47:20|243.46|240.66|243.46|240.66|243.46|240.66|243.46|240.66|0
1648604850000|2022-03-30 01:47:30|243.58|240.78|243.46|240.66|243.58|240.78|243.46|240.66|0
1648604870000|2022-03-30 01:47:50|243.58|240.78|243.23|240.43|243.58|240.78|243.23|240.43|0
1648604880000|2022-03-30 01:48:00|243.35|240.55|243.35|240.55|243.35|240.55|243.35|240.55|0
1648604890000|2022-03-30 01:48:10|243.23|240.43|243.23|240.43|243.23|240.43|243.23|240.43|0
1648604900000|2022-03-30 01:48:20|243.35|240.55|243.23|240.43|243.35|240.55|243.23|240.43|0
1648604910000|2022-03-30 01:48:30|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1648604920000|2022-03-30 01:48:40|243.23|240.43|243.23|240.43|243.23|240.43|243.23|240.43|0
1648604940000|2022-03-30 01:49:00|243.11|240.31|243.11|240.31|243.11|240.31|243.11|240.31|0
1648604950000|2022-03-30 01:49:10|242.99|240.19|243.23|240.43|243.23|240.43|242.99|240.19|0
1648604960000|2022-03-30 01:49:20|243.11|240.31|242.99|240.19|243.11|240.31|242.99|240.19|0
1648604970000|2022-03-30 01:49:30|242.87|240.07|243.11|240.31|243.11|240.31|242.87|240.07|0
1648604980000|2022-03-30 01:49:40|242.99|240.19|242.99|240.19|242.99|240.19|242.99|240.19|0
1648604990000|2022-03-30 01:49:50|242.87|240.07|242.93|240.13|242.93|240.13|242.87|240.07|0
1648605000000|2022-03-30 01:50:00|242.87|240.07|243.11|240.31|243.11|240.31|242.87|240.07|0
1648605010000|2022-03-30 01:50:10|242.99|240.19|242.87|240.07|242.99|240.19|242.87|240.07|0
1648605020000|2022-03-30 01:50:20|242.99|240.19|242.87|240.07|242.99|240.19|242.87|240.07|0
1648605040000|2022-03-30 01:50:40|242.99|240.19|242.87|240.07|242.99|240.19|242.87|240.07|0
1648605050000|2022-03-30 01:50:50|242.81|240.01|242.64|239.84|242.81|240.01|242.64|239.84|0
1648605080000|2022-03-30 01:51:20|242.75|239.95|242.75|239.95|242.75|239.95|242.75|239.95|0
1648605100000|2022-03-30 01:51:40|242.64|239.84|242.52|239.72|242.64|239.84|242.52|239.72|0
1648605110000|2022-03-30 01:51:50|242.4|239.6|242.52|239.72|242.52|239.72|242.34|239.54|0
1648605120000|2022-03-30 01:52:00|242.46|239.66|242.4|239.6|242.52|239.72|242.4|239.6|0
1648605130000|2022-03-30 01:52:10|242.52|239.72|242.4|239.6|242.52|239.72|242.4|239.6|0
1648605140000|2022-03-30 01:52:20|242.46|239.66|242.64|239.84|242.64|239.84|242.46|239.66|0
1648605150000|2022-03-30 01:52:30|242.52|239.72|242.52|239.72|242.52|239.72|242.52|239.72|0
1648605160000|2022-03-30 01:52:40|242.4|239.6|242.52|239.72|242.52|239.72|242.4|239.6|0
1648605180000|2022-03-30 01:53:00|242.4|239.6|242.28|239.48|242.4|239.6|242.28|239.48|0
1648605190000|2022-03-30 01:53:10|242.16|239.36|242.1|239.3|242.16|239.36|242.1|239.3|0
1648605200000|2022-03-30 01:53:20|242.16|239.36|242.05|239.25|242.16|239.36|242.05|239.25|0
1648605210000|2022-03-30 01:53:30|242.16|239.36|242.28|239.48|242.28|239.48|242.05|239.25|0
1648605220000|2022-03-30 01:53:40|242.4|239.6|242.16|239.36|242.4|239.6|242.16|239.36|0
1648605230000|2022-03-30 01:53:50|242.4|239.6|242.28|239.48|242.4|239.6|242.28|239.48|0
1648605240000|2022-03-30 01:54:00|242.4|239.6|242.52|239.72|242.52|239.72|242.4|239.6|0
1648605250000|2022-03-30 01:54:10|242.4|239.6|242.28|239.48|242.4|239.6|242.28|239.48|0
1648605270000|2022-03-30 01:54:30|242.4|239.6|242.4|239.6|242.4|239.6|242.28|239.48|0
1648605280000|2022-03-30 01:54:40|242.52|239.72|242.4|239.6|242.52|239.72|242.34|239.54|0
1648605290000|2022-03-30 01:54:50|242.34|239.54|242.28|239.48|242.34|239.54|242.28|239.48|0
1648605300000|2022-03-30 01:55:00|242.05|239.25|242.05|239.25|242.05|239.25|242.05|239.25|0
1648605310000|2022-03-30 01:55:10|241.93|239.13|241.69|238.89|241.93|239.13|241.63|238.83|0
1648605320000|2022-03-30 01:55:20|241.58|238.78|241.58|238.78|241.58|238.78|241.46|238.66|0
1648605330000|2022-03-30 01:55:30|241.51|238.71|241.46|238.66|241.51|238.71|241.46|238.66|0
1648605340000|2022-03-30 01:55:40|241.69|238.89|241.58|238.78|241.69|238.89|241.58|238.78|0
1648605350000|2022-03-30 01:55:50|241.63|238.83|241.69|238.89|241.81|239.01|241.63|238.83|0
1648605360000|2022-03-30 01:56:00|241.81|239.01|241.69|238.89|241.81|239.01|241.69|238.89|0
1648605380000|2022-03-30 01:56:20|241.58|238.78|241.58|238.78|241.58|238.78|241.51|238.71|0
1648605390000|2022-03-30 01:56:30|241.69|238.89|241.81|239.01|241.81|239.01|241.69|238.89|0
1648605400000|2022-03-30 01:56:40|241.69|238.89|241.81|239.01|241.81|239.01|241.69|238.89|0
1648605410000|2022-03-30 01:56:50|241.69|238.89|241.69|238.89|241.69|238.89|241.63|238.83|0
1648605420000|2022-03-30 01:57:00|241.63|238.83|241.69|238.89|241.69|238.89|241.63|238.83|0
1648605430000|2022-03-30 01:57:10|241.75|238.95|241.81|239.01|241.81|239.01|241.69|238.89|0
1648605440000|2022-03-30 01:57:20|241.93|239.13|241.98|239.18|241.98|239.18|241.81|239.01|0
1648605450000|2022-03-30 01:57:30|241.93|239.13|241.93|239.13|241.93|239.13|241.93|239.13|0
1648605460000|2022-03-30 01:57:40|241.98|239.18|241.93|239.13|241.98|239.18|241.93|239.13|0
1648605470000|2022-03-30 01:57:50|241.87|239.07|241.87|239.07|241.87|239.07|241.87|239.07|0
1648605480000|2022-03-30 01:58:00|241.81|239.01|241.81|239.01|241.81|239.01|241.81|239.01|0
1648605490000|2022-03-30 01:58:10|241.69|238.89|241.63|238.83|241.69|238.89|241.63|238.83|0
1648605500000|2022-03-30 01:58:20|241.69|238.89|241.69|238.89|241.69|238.89|241.69|238.89|0
1648605510000|2022-03-30 01:58:30|241.57|238.77|241.69|238.89|241.69|238.89|241.57|238.77|0
1648605520000|2022-03-30 01:58:40|241.93|239.13|241.93|239.13|241.93|239.13|241.93|239.13|0
1648605530000|2022-03-30 01:58:50|241.81|239.01|241.75|238.95|241.81|239.01|241.69|238.89|0
1648605540000|2022-03-30 01:59:00|241.81|239.01|241.81|239.01|241.87|239.07|241.81|239.01|0
1648605560000|2022-03-30 01:59:20|241.57|238.77|241.57|238.77|241.57|238.77|241.57|238.77|0
1648605570000|2022-03-30 01:59:30|241.69|238.89|241.69|238.89|241.69|238.89|241.69|238.89|0
1648605600000|2022-03-30 02:00:00|241.81|239.01|241.69|238.89|241.81|239.01|241.69|238.89|0
1648605610000|2022-03-30 02:00:10|241.57|238.77|241.57|238.77|241.63|238.83|241.57|238.77|0
1648605620000|2022-03-30 02:00:20|241.69|238.89|241.69|238.89|241.69|238.89|241.57|238.77|0
1648605640000|2022-03-30 02:00:40|241.81|239.01|241.81|239.01|241.81|239.01|241.81|239.01|0
1648605650000|2022-03-30 02:00:50|241.93|239.13|241.87|239.07|241.93|239.13|241.81|239.01|0
1648605660000|2022-03-30 02:01:00|241.81|239.01|241.69|238.89|241.81|239.01|241.69|238.89|0
1648605670000|2022-03-30 02:01:10|241.63|238.83|241.75|238.95|241.75|238.95|241.63|238.83|0
1648605680000|2022-03-30 02:01:20|241.69|238.89|241.69|238.89|241.81|239.01|241.69|238.89|0
1648605690000|2022-03-30 02:01:30|241.63|238.83|241.57|238.77|241.63|238.83|241.57|238.77|0
1648605700000|2022-03-30 02:01:40|241.46|238.66|241.57|238.77|241.57|238.77|241.46|238.66|0
1648605710000|2022-03-30 02:01:50|241.39|238.59|241.34|238.54|241.39|238.59|241.34|238.54|0
1648605720000|2022-03-30 02:02:00|241.51|238.71|241.22|238.42|241.51|238.71|241.22|238.42|0
1648605730000|2022-03-30 02:02:10|241.34|238.54|241.34|238.54|241.34|238.54|241.22|238.42|0
1648605740000|2022-03-30 02:02:20|241.22|238.42|241.1|238.3|241.22|238.42|241.1|238.3|0
1648605750000|2022-03-30 02:02:30|241.16|238.36|241.22|238.42|241.28|238.48|241.16|238.36|0
1648605760000|2022-03-30 02:02:40|241.28|238.48|241.34|238.54|241.34|238.54|241.28|238.48|0
1648605780000|2022-03-30 02:03:00|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1648605790000|2022-03-30 02:03:10|241.1|238.3|241.22|238.42|241.22|238.42|241.1|238.3|0
1648605800000|2022-03-30 02:03:20|241.1|238.3|240.99|238.19|241.1|238.3|240.99|238.19|0
1648605810000|2022-03-30 02:03:30|240.87|238.07|240.75|237.95|240.87|238.07|240.75|237.95|0
1648605820000|2022-03-30 02:03:40|240.81|238.01|241.1|238.3|241.1|238.3|240.75|237.95|0
1648605830000|2022-03-30 02:03:50|240.99|238.19|240.92|238.12|240.99|238.19|240.87|238.07|0
1648605840000|2022-03-30 02:04:00|240.99|238.19|241.16|238.36|241.16|238.36|240.99|238.19|0
1648605850000|2022-03-30 02:04:10|241.1|238.3|240.99|238.19|241.1|238.3|240.99|238.19|0
1648605860000|2022-03-30 02:04:20|241.1|238.3|241.1|238.3|241.1|238.3|241.1|238.3|0
1648605870000|2022-03-30 02:04:30|240.99|238.19|240.99|238.19|240.99|238.19|240.99|238.19|0
1648605880000|2022-03-30 02:04:40|241.04|238.24|240.99|238.19|241.04|238.24|240.99|238.19|0
1648605890000|2022-03-30 02:04:50|241.1|238.3|240.99|238.19|241.1|238.3|240.99|238.19|0
1648605910000|2022-03-30 02:05:10|241.1|238.3|241.16|238.36|241.16|238.36|241.1|238.3|0
1648605920000|2022-03-30 02:05:20|241.22|238.42|240.98|238.18|241.22|238.42|240.98|238.18|0
1648605930000|2022-03-30 02:05:30|241.04|238.24|241.1|238.3|241.1|238.3|240.98|238.18|0
1648605940000|2022-03-30 02:05:40|240.98|238.18|240.98|238.18|241.1|238.3|240.98|238.18|0
1648605970000|2022-03-30 02:06:10|240.87|238.07|240.87|238.07|240.87|238.07|240.87|238.07|0
1648605980000|2022-03-30 02:06:20|240.98|238.18|240.98|238.18|240.98|238.18|240.98|238.18|0
1648605990000|2022-03-30 02:06:30|240.92|238.12|241.1|238.3|241.1|238.3|240.92|238.12|0
1648606000000|2022-03-30 02:06:40|241.16|238.36|241.28|238.48|241.28|238.48|241.16|238.36|0
1648606010000|2022-03-30 02:06:50|241.34|238.54|241.34|238.54|241.45|238.65|241.34|238.54|0
1648606030000|2022-03-30 02:07:10|241.22|238.42|241.16|238.36|241.22|238.42|241.16|238.36|0
1648606040000|2022-03-30 02:07:20|241.1|238.3|241.1|238.3|241.1|238.3|241.1|238.3|0
1648606050000|2022-03-30 02:07:30|241.16|238.36|241.22|238.42|241.22|238.42|241.16|238.36|0
1648606070000|2022-03-30 02:07:50|241.28|238.48|241.28|238.48|241.34|238.54|241.28|238.48|0
1648606080000|2022-03-30 02:08:00|241.22|238.42|241.34|238.54|241.34|238.54|241.22|238.42|0
1648606090000|2022-03-30 02:08:10|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648606100000|2022-03-30 02:08:20|241.34|238.54|241.34|238.54|241.34|238.54|241.22|238.42|0
1648606110000|2022-03-30 02:08:30|241.22|238.42|241.34|238.54|241.34|238.54|241.22|238.42|0
1648606120000|2022-03-30 02:08:40|241.22|238.42|241.1|238.3|241.22|238.42|241.1|238.3|0
1648606130000|2022-03-30 02:08:50|240.98|238.18|240.98|238.18|240.98|238.18|240.98|238.18|0
1648606140000|2022-03-30 02:09:00|240.92|238.12|240.87|238.07|240.92|238.12|240.87|238.07|0
1648606150000|2022-03-30 02:09:10|240.92|238.12|240.81|238.01|240.92|238.12|240.81|238.01|0
1648606160000|2022-03-30 02:09:20|240.87|238.07|240.81|238.01|240.87|238.07|240.81|238.01|0
1648606170000|2022-03-30 02:09:30|240.87|238.07|240.87|238.07|240.87|238.07|240.87|238.07|0
1648606180000|2022-03-30 02:09:40|240.98|238.18|240.98|238.18|240.98|238.18|240.92|238.12|0
1648606210000|2022-03-30 02:10:10|240.87|238.07|240.87|238.07|240.87|238.07|240.87|238.07|0
1648606220000|2022-03-30 02:10:20|240.98|238.18|240.98|238.18|240.98|238.18|240.92|238.12|0
1648606240000|2022-03-30 02:10:40|240.92|238.12|240.98|238.18|240.98|238.18|240.92|238.12|0
1648606260000|2022-03-30 02:11:00|240.87|238.07|240.75|237.95|240.87|238.07|240.75|237.95|0
1648606270000|2022-03-30 02:11:10|240.87|238.07|240.98|238.18|240.98|238.18|240.87|238.07|0
1648606280000|2022-03-30 02:11:20|240.87|238.07|240.87|238.07|240.87|238.07|240.87|238.07|0
1648606290000|2022-03-30 02:11:30|240.98|238.18|241.1|238.3|241.1|238.3|240.98|238.18|0
1648606310000|2022-03-30 02:11:50|240.98|238.18|241.1|238.3|241.1|238.3|240.98|238.18|0
1648606320000|2022-03-30 02:12:00|241.22|238.42|241.16|238.36|241.22|238.42|241.1|238.3|0
1648606330000|2022-03-30 02:12:10|241.22|238.42|241.33|238.53|241.33|238.53|241.22|238.42|0
1648606340000|2022-03-30 02:12:20|241.45|238.65|241.45|238.65|241.57|238.77|241.45|238.65|0
1648606350000|2022-03-30 02:12:30|241.33|238.53|241.33|238.53|241.45|238.65|241.33|238.53|0
1648606360000|2022-03-30 02:12:40|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1648606370000|2022-03-30 02:12:50|241.1|238.3|241.16|238.36|241.16|238.36|241.1|238.3|0
1648606380000|2022-03-30 02:13:00|241.1|238.3|241.1|238.3|241.1|238.3|241.1|238.3|0
1648606400000|2022-03-30 02:13:20|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1648606410000|2022-03-30 02:13:30|241.22|238.42|241.22|238.42|241.22|238.42|241.22|238.42|0
1648606430000|2022-03-30 02:13:50|241.27|238.47|241.1|238.3|241.27|238.47|241.1|238.3|0
1648606440000|2022-03-30 02:14:00|240.98|238.18|240.98|238.18|240.98|238.18|240.98|238.18|0
1648606450000|2022-03-30 02:14:10|240.86|238.06|240.86|238.06|240.86|238.06|240.8|238|0
1648606460000|2022-03-30 02:14:20|240.98|238.18|240.98|238.18|240.98|238.18|240.98|238.18|0
1648606470000|2022-03-30 02:14:30|241.1|238.3|241.1|238.3|241.1|238.3|241.1|238.3|0
1648606500000|2022-03-30 02:15:00|241.22|238.42|241.1|238.3|241.22|238.42|241.1|238.3|0
1648606520000|2022-03-30 02:15:20|240.98|238.18|240.98|238.18|241.04|238.24|240.98|238.18|0
1648606540000|2022-03-30 02:15:40|241.04|238.24|240.98|238.18|241.04|238.24|240.98|238.18|0
1648606560000|2022-03-30 02:16:00|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1648606570000|2022-03-30 02:16:10|240.98|238.18|240.86|238.06|240.98|238.18|240.86|238.06|0
1648606580000|2022-03-30 02:16:20|240.75|237.95|240.75|237.95|240.8|238|240.75|237.95|0
1648606610000|2022-03-30 02:16:50|240.8|238|240.86|238.06|240.86|238.06|240.8|238|0
1648606620000|2022-03-30 02:17:00|240.8|238|240.75|237.95|240.8|238|240.75|237.95|0
1648606630000|2022-03-30 02:17:10|240.68|237.88|240.63|237.83|240.68|237.88|240.63|237.83|0
1648606640000|2022-03-30 02:17:20|240.75|237.95|240.75|237.95|240.75|237.95|240.75|237.95|0
1648606650000|2022-03-30 02:17:30|240.63|237.83|240.8|238|240.8|238|240.63|237.83|0
1648606660000|2022-03-30 02:17:40|240.75|237.95|240.75|237.95|240.75|237.95|240.75|237.95|0
1648606690000|2022-03-30 02:18:10|240.63|237.83|240.63|237.83|240.63|237.83|240.63|237.83|0
1648606750000|2022-03-30 02:19:10|240.75|237.95|240.75|237.95|240.75|237.95|240.75|237.95|0
1648606760000|2022-03-30 02:19:20|240.74|237.94|240.74|237.94|240.74|237.94|240.74|237.94|0
1648606770000|2022-03-30 02:19:30|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1648606790000|2022-03-30 02:19:50|240.98|238.18|240.86|238.06|240.98|238.18|240.86|238.06|0
1648606800000|2022-03-30 02:20:00|240.8|238|240.74|237.94|240.86|238.06|240.74|237.94|0
1648606810000|2022-03-30 02:20:10|240.8|238|240.86|238.06|240.86|238.06|240.8|238|0
1648606820000|2022-03-30 02:20:20|240.92|238.12|240.86|238.06|240.92|238.12|240.86|238.06|0
1648606840000|2022-03-30 02:20:40|240.98|238.18|240.86|238.06|240.98|238.18|240.86|238.06|0
1648606860000|2022-03-30 02:21:00|240.74|237.94|240.74|237.94|240.74|237.94|240.74|237.94|0
1648606870000|2022-03-30 02:21:10|240.63|237.83|240.63|237.83|240.63|237.83|240.63|237.83|0
1648606880000|2022-03-30 02:21:20|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1648606890000|2022-03-30 02:21:30|240.98|238.18|240.98|238.18|240.98|238.18|240.98|238.18|0
1648606910000|2022-03-30 02:21:50|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1648606920000|2022-03-30 02:22:00|240.92|238.12|241.03|238.23|241.1|238.3|240.92|238.12|0
1648606930000|2022-03-30 02:22:10|240.98|238.18|240.86|238.06|240.98|238.18|240.86|238.06|0
1648606980000|2022-03-30 02:23:00|240.74|237.94|240.74|237.94|240.74|237.94|240.74|237.94|0
1648607000000|2022-03-30 02:23:20|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1648607020000|2022-03-30 02:23:40|240.98|238.18|240.98|238.18|240.98|238.18|240.98|238.18|0
1648607040000|2022-03-30 02:24:00|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1648607050000|2022-03-30 02:24:10|240.98|238.18|241.1|238.3|241.1|238.3|240.98|238.18|0
1648607060000|2022-03-30 02:24:20|240.98|238.18|240.86|238.06|240.98|238.18|240.86|238.06|0
1648607070000|2022-03-30 02:24:30|240.74|237.94|240.74|237.94|240.74|237.94|240.74|237.94|0
1648607080000|2022-03-30 02:24:40|240.8|238|240.8|238|240.8|238|240.74|237.94|0
1648607090000|2022-03-30 02:24:50|240.86|238.06|240.63|237.83|240.86|238.06|240.63|237.83|0
1648607100000|2022-03-30 02:25:00|240.74|237.94|240.74|237.94|240.74|237.94|240.63|237.83|0
1648607110000|2022-03-30 02:25:10|240.86|238.06|240.86|238.06|240.86|238.06|240.74|237.94|0
1648607120000|2022-03-30 02:25:20|240.74|237.94|240.74|237.94|240.74|237.94|240.63|237.83|0
1648607130000|2022-03-30 02:25:30|240.63|237.83|240.63|237.83|240.63|237.83|240.63|237.83|0
1648607140000|2022-03-30 02:25:40|240.74|237.94|240.74|237.94|240.74|237.94|240.74|237.94|0
1648607150000|2022-03-30 02:25:50|240.63|237.83|240.74|237.94|240.74|237.94|240.63|237.83|0
1648607160000|2022-03-30 02:26:00|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1648607190000|2022-03-30 02:26:30|240.92|238.12|240.86|238.06|240.92|238.12|240.86|238.06|0
1648607210000|2022-03-30 02:26:50|240.98|238.18|240.98|238.18|240.98|238.18|240.98|238.18|0
1648607220000|2022-03-30 02:27:00|240.86|238.06|240.86|238.06|240.86|238.06|240.86|238.06|0
1648607230000|2022-03-30 02:27:10|240.98|238.18|240.86|238.06|240.98|238.18|240.86|238.06|0
1648607240000|2022-03-30 02:27:20|240.74|237.94|240.86|238.06|240.86|238.06|240.74|237.94|0
1648607270000|2022-03-30 02:27:50|240.98|238.18|240.86|238.06|240.98|238.18|240.86|238.06|0
1648607340000|2022-03-30 02:29:00|240.74|237.94|240.86|238.06|240.86|238.06|240.74|237.94|0
1648607350000|2022-03-30 02:29:10|240.8|238|240.74|237.94|240.8|238|240.74|237.94|0
1648607360000|2022-03-30 02:29:20|240.62|237.82|240.74|237.94|240.74|237.94|240.62|237.82|0
1648607370000|2022-03-30 02:29:30|240.86|238.06|240.86|238.06|240.86|238.06|240.74|237.94|0
1648607380000|2022-03-30 02:29:40|240.74|237.94|240.74|237.94|240.74|237.94|240.74|237.94|0
1648607400000|2022-03-30 02:30:00|240.62|237.82|240.62|237.82|240.74|237.94|240.62|237.82|0
1648607430000|2022-03-30 02:30:30|240.39|237.59|240.39|237.59|240.39|237.59|240.39|237.59|0
1648607440000|2022-03-30 02:30:40|240.15|237.35|240.27|237.47|240.27|237.47|240.15|237.35|0
1648607450000|2022-03-30 02:30:50|240.15|237.35|240.27|237.47|240.27|237.47|240.15|237.35|0
1648607460000|2022-03-30 02:31:00|240.15|237.35|239.92|237.12|240.15|237.35|239.8|237|0
1648607480000|2022-03-30 02:31:20|240.09|237.29|240.04|237.24|240.15|237.35|240.04|237.24|0
1648607490000|2022-03-30 02:31:30|240.15|237.35|240.39|237.59|240.39|237.59|240.15|237.35|0
1648607500000|2022-03-30 02:31:40|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1648607510000|2022-03-30 02:31:50|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1648607530000|2022-03-30 02:32:10|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1648607540000|2022-03-30 02:32:20|240.21|237.41|240.09|237.29|240.21|237.41|240.09|237.29|0
1648607550000|2022-03-30 02:32:30|240.04|237.24|240.04|237.24|240.04|237.24|240.04|237.24|0
1648607560000|2022-03-30 02:32:40|240.09|237.29|240.09|237.29|240.09|237.29|240.04|237.24|0
1648607570000|2022-03-30 02:32:50|240.15|237.35|240.04|237.24|240.15|237.35|239.92|237.12|0
1648607580000|2022-03-30 02:33:00|239.92|237.12|239.92|237.12|239.92|237.12|239.92|237.12|0
1648607590000|2022-03-30 02:33:10|240.04|237.24|240.04|237.24|240.04|237.24|240.04|237.24|0
1648607600000|2022-03-30 02:33:20|239.98|237.18|239.92|237.12|239.98|237.18|239.92|237.12|0
1648607630000|2022-03-30 02:33:50|240.04|237.24|240.04|237.24|240.04|237.24|240.04|237.24|0
1648607640000|2022-03-30 02:34:00|239.92|237.12|239.92|237.12|239.92|237.12|239.92|237.12|0
1648607650000|2022-03-30 02:34:10|240.15|237.35|240.04|237.24|240.15|237.35|240.04|237.24|0
1648607660000|2022-03-30 02:34:20|239.92|237.12|239.92|237.12|240.04|237.24|239.92|237.12|0
1648607670000|2022-03-30 02:34:30|240.04|237.24|240.04|237.24|240.04|237.24|240.04|237.24|0
1648607680000|2022-03-30 02:34:40|240.15|237.35|240.27|237.47|240.27|237.47|240.15|237.35|0
1648607690000|2022-03-30 02:34:50|240.15|237.35|240.27|237.47|240.27|237.47|240.15|237.35|0
1648607710000|2022-03-30 02:35:10|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1648607720000|2022-03-30 02:35:20|240.27|237.47|240.04|237.24|240.27|237.47|240.04|237.24|0
1648607740000|2022-03-30 02:35:40|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1648607750000|2022-03-30 02:35:50|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1648607760000|2022-03-30 02:36:00|240.04|237.24|240.27|237.47|240.27|237.47|240.04|237.24|0
1648607780000|2022-03-30 02:36:20|240.15|237.35|240.27|237.47|240.39|237.59|240.15|237.35|0
1648607810000|2022-03-30 02:36:50|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1648607820000|2022-03-30 02:37:00|240.04|237.24|240.04|237.24|240.04|237.24|239.92|237.12|0
1648607830000|2022-03-30 02:37:10|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1648607850000|2022-03-30 02:37:30|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1648607870000|2022-03-30 02:37:50|240.15|237.35|240.03|237.23|240.15|237.35|240.03|237.23|0
1648607880000|2022-03-30 02:38:00|239.92|237.12|239.92|237.12|239.92|237.12|239.92|237.12|0
1648607890000|2022-03-30 02:38:10|240.03|237.23|240.03|237.23|240.03|237.23|239.92|237.12|0
1648607900000|2022-03-30 02:38:20|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1648607910000|2022-03-30 02:38:30|240.21|237.41|240.27|237.47|240.27|237.47|240.15|237.35|0
1648607920000|2022-03-30 02:38:40|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1648607930000|2022-03-30 02:38:50|240.03|237.23|240.15|237.35|240.15|237.35|240.03|237.23|0
1648607990000|2022-03-30 02:39:50|240.27|237.47|240.39|237.59|240.39|237.59|240.27|237.47|0
1648608010000|2022-03-30 02:40:10|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1648608020000|2022-03-30 02:40:20|240.15|237.35|240.15|237.35|240.15|237.35|240.09|237.29|0
1648608030000|2022-03-30 02:40:30|240.27|237.47|240.39|237.59|240.39|237.59|240.27|237.47|0
1648608040000|2022-03-30 02:40:40|240.5|237.7|240.39|237.59|240.5|237.7|240.39|237.59|0
1648608050000|2022-03-30 02:40:50|240.5|237.7|240.5|237.7|240.5|237.7|240.5|237.7|0
1648608060000|2022-03-30 02:41:00|240.62|237.82|240.5|237.7|240.62|237.82|240.5|237.7|0
1648608070000|2022-03-30 02:41:10|240.38|237.58|240.5|237.7|240.5|237.7|240.38|237.58|0
1648608090000|2022-03-30 02:41:30|240.38|237.58|240.38|237.58|240.38|237.58|240.38|237.58|0
1648608100000|2022-03-30 02:41:40|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1648608120000|2022-03-30 02:42:00|240.32|237.52|240.27|237.47|240.32|237.52|240.27|237.47|0
1648608130000|2022-03-30 02:42:10|240.38|237.58|240.27|237.47|240.38|237.58|240.27|237.47|0
1648608140000|2022-03-30 02:42:20|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1648608150000|2022-03-30 02:42:30|240.27|237.47|240.27|237.47|240.27|237.47|240.27|237.47|0
1648608160000|2022-03-30 02:42:40|240.15|237.35|240.15|237.35|240.27|237.47|240.15|237.35|0
1648608180000|2022-03-30 02:43:00|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1648608190000|2022-03-30 02:43:10|239.92|237.12|239.92|237.12|239.92|237.12|239.92|237.12|0
1648608200000|2022-03-30 02:43:20|239.8|237|239.92|237.12|239.92|237.12|239.8|237|0
1648608210000|2022-03-30 02:43:30|239.85|237.05|240.03|237.23|240.03|237.23|239.85|237.05|0
1648608220000|2022-03-30 02:43:40|239.8|237|239.92|237.12|239.92|237.12|239.8|237|0
1648608230000|2022-03-30 02:43:50|239.85|237.05|239.92|237.12|239.92|237.12|239.85|237.05|0
1648608240000|2022-03-30 02:44:00|239.8|237|239.85|237.05|239.85|237.05|239.8|237|0
1648608250000|2022-03-30 02:44:10|239.92|237.12|239.85|237.05|239.92|237.12|239.85|237.05|0
1648608260000|2022-03-30 02:44:20|239.92|237.12|239.92|237.12|239.92|237.12|239.92|237.12|0
1648608280000|2022-03-30 02:44:40|239.8|237|239.8|237|239.92|237.12|239.8|237|0
1648608290000|2022-03-30 02:44:50|239.92|237.12|239.92|237.12|239.92|237.12|239.92|237.12|0
1648608300000|2022-03-30 02:45:00|240.03|237.23|239.92|237.12|240.03|237.23|239.92|237.12|0
1648608310000|2022-03-30 02:45:10|239.91|237.11|239.8|237|239.91|237.11|239.8|237|0
1648608340000|2022-03-30 02:45:40|239.68|236.88|239.56|236.76|239.68|236.88|239.56|236.76|0
1648608350000|2022-03-30 02:45:50|239.45|236.65|239.68|236.88|239.68|236.88|239.45|236.65|0
1648608360000|2022-03-30 02:46:00|239.8|237|239.8|237|239.8|237|239.8|237|0
1648608370000|2022-03-30 02:46:10|239.68|236.88|239.68|236.88|239.68|236.88|239.68|236.88|0
1648608380000|2022-03-30 02:46:20|239.8|237|239.8|237|239.8|237|239.8|237|0
1648608390000|2022-03-30 02:46:30|239.91|237.11|239.85|237.05|239.91|237.11|239.8|237|0
1648608400000|2022-03-30 02:46:40|239.91|237.11|239.97|237.17|240.03|237.23|239.91|237.11|0
1648608410000|2022-03-30 02:46:50|239.91|237.11|240.03|237.23|240.03|237.23|239.91|237.11|0
1648608420000|2022-03-30 02:47:00|239.91|237.11|239.91|237.11|239.91|237.11|239.91|237.11|0
1648608450000|2022-03-30 02:47:30|239.97|237.17|240.03|237.23|240.03|237.23|239.97|237.17|0
1648608510000|2022-03-30 02:48:30|240.15|237.35|240.03|237.23|240.15|237.35|240.03|237.23|0
1648608540000|2022-03-30 02:49:00|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1648608560000|2022-03-30 02:49:20|240.15|237.35|240.26|237.46|240.26|237.46|240.15|237.35|0
1648608600000|2022-03-30 02:50:00|240.32|237.52|240.38|237.58|240.38|237.58|240.32|237.52|0
1648608640000|2022-03-30 02:50:40|240.44|237.64|240.5|237.7|240.5|237.7|240.44|237.64|0
1648608660000|2022-03-30 02:51:00|240.62|237.82|240.85|238.05|240.85|238.05|240.62|237.82|0
1648608670000|2022-03-30 02:51:10|240.62|237.82|240.67|237.87|240.67|237.87|240.62|237.82|0
1648608680000|2022-03-30 02:51:20|240.62|237.82|240.5|237.7|240.62|237.82|240.5|237.7|0
1648608720000|2022-03-30 02:52:00|240.38|237.58|240.38|237.58|240.38|237.58|240.38|237.58|0
1648608730000|2022-03-30 02:52:10|240.5|237.7|240.38|237.58|240.5|237.7|240.38|237.58|0
1648608790000|2022-03-30 02:53:10|240.44|237.64|240.5|237.7|240.5|237.7|240.44|237.64|0
1648608800000|2022-03-30 02:53:20|240.38|237.58|240.26|237.46|240.38|237.58|240.26|237.46|0
1648608810000|2022-03-30 02:53:30|240.32|237.52|240.38|237.58|240.38|237.58|240.32|237.52|0
1648608820000|2022-03-30 02:53:40|240.26|237.46|240.38|237.58|240.38|237.58|240.26|237.46|0
1648608840000|2022-03-30 02:54:00|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1648608850000|2022-03-30 02:54:10|240.15|237.35|240.26|237.46|240.26|237.46|240.15|237.35|0
1648608860000|2022-03-30 02:54:20|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1648608870000|2022-03-30 02:54:30|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1648608900000|2022-03-30 02:55:00|240.15|237.35|240.15|237.35|240.15|237.35|240.15|237.35|0
1648608960000|2022-03-30 02:56:00|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1648608970000|2022-03-30 02:56:10|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1648608980000|2022-03-30 02:56:20|239.91|237.11|240.03|237.23|240.03|237.23|239.91|237.11|0
1648608990000|2022-03-30 02:56:30|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1648609030000|2022-03-30 02:57:10|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1648609040000|2022-03-30 02:57:20|239.91|237.11|240.03|237.23|240.03|237.23|239.91|237.11|0
1648609050000|2022-03-30 02:57:30|239.97|237.17|240.03|237.23|240.03|237.23|239.97|237.17|0
1648609060000|2022-03-30 02:57:40|240.08|237.28|240.08|237.28|240.08|237.28|240.08|237.28|0
1648609070000|2022-03-30 02:57:50|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1648609080000|2022-03-30 02:58:00|239.91|237.11|240.03|237.23|240.03|237.23|239.91|237.11|0
1648609130000|2022-03-30 02:58:50|239.91|237.11|239.91|237.11|239.91|237.11|239.91|237.11|0
1648609140000|2022-03-30 02:59:00|239.79|236.99|239.79|236.99|239.91|237.11|239.79|236.99|0
1648609150000|2022-03-30 02:59:10|239.91|237.11|239.79|236.99|239.91|237.11|239.79|236.99|0
1648609170000|2022-03-30 02:59:30|239.91|237.11|240.03|237.23|240.03|237.23|239.91|237.11|0
1648609180000|2022-03-30 02:59:40|239.91|237.11|239.91|237.11|239.91|237.11|239.91|237.11|0
1648609190000|2022-03-30 02:59:50|239.79|236.99|239.79|236.99|239.79|236.99|239.79|236.99|0
1648609200000|2022-03-30 03:00:00|239.91|237.11|240.03|237.23|240.03|237.23|239.91|237.11|0
1648609210000|2022-03-30 03:00:10|239.91|237.11|239.91|237.11|239.91|237.11|239.91|237.11|0
1648609230000|2022-03-30 03:00:30|240.03|237.23|240.08|237.28|240.14|237.34|240.03|237.23|0
1648609240000|2022-03-30 03:00:40|240.26|237.46|240.14|237.34|240.26|237.46|240.14|237.34|0
1648609250000|2022-03-30 03:00:50|240.26|237.46|240.14|237.34|240.26|237.46|240.14|237.34|0
1648609280000|2022-03-30 03:01:20|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1648609320000|2022-03-30 03:02:00|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1648609330000|2022-03-30 03:02:10|240.26|237.46|240.14|237.34|240.26|237.46|240.14|237.34|0
1648609340000|2022-03-30 03:02:20|240.03|237.23|240.03|237.23|240.03|237.23|240.03|237.23|0
1648609350000|2022-03-30 03:02:30|239.91|237.11|239.91|237.11|239.91|237.11|239.91|237.11|0
1648609360000|2022-03-30 03:02:40|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1648609370000|2022-03-30 03:02:50|240.26|237.46|240.26|237.46|240.26|237.46|240.26|237.46|0
1648609390000|2022-03-30 03:03:10|240.38|237.58|240.38|237.58|240.38|237.58|240.38|237.58|0
1648609400000|2022-03-30 03:03:20|240.49|237.69|240.49|237.69|240.49|237.69|240.49|237.69|0
1648609410000|2022-03-30 03:03:30|240.38|237.58|240.26|237.46|240.38|237.58|240.26|237.46|0
1648609430000|2022-03-30 03:03:50|240.38|237.58|240.38|237.58|240.38|237.58|240.38|237.58|0
1648609440000|2022-03-30 03:04:00|240.49|237.69|240.49|237.69|240.49|237.69|240.49|237.69|0
1648609450000|2022-03-30 03:04:10|240.38|237.58|240.49|237.69|240.49|237.69|240.38|237.58|0
1648609470000|2022-03-30 03:04:30|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1648609480000|2022-03-30 03:04:40|240.49|237.69|240.49|237.69|240.61|237.81|240.49|237.69|0
1648609500000|2022-03-30 03:05:00|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1648609540000|2022-03-30 03:05:40|240.73|237.93|240.73|237.93|240.73|237.93|240.73|237.93|0
1648609550000|2022-03-30 03:05:50|240.78|237.98|240.61|237.81|240.78|237.98|240.61|237.81|0
1648609570000|2022-03-30 03:06:10|240.73|237.93|240.73|237.93|240.73|237.93|240.73|237.93|0
1648609580000|2022-03-30 03:06:20|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1648609600000|2022-03-30 03:06:40|240.73|237.93|240.73|237.93|240.73|237.93|240.73|237.93|0
1648609610000|2022-03-30 03:06:50|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1648609630000|2022-03-30 03:07:10|240.73|237.93|240.73|237.93|240.73|237.93|240.73|237.93|0
1648609640000|2022-03-30 03:07:20|240.61|237.81|240.73|237.93|240.73|237.93|240.61|237.81|0
1648609650000|2022-03-30 03:07:30|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1648609720000|2022-03-30 03:08:40|240.73|237.93|240.84|238.04|240.84|238.04|240.73|237.93|0
1648609730000|2022-03-30 03:08:50|240.78|237.98|240.78|237.98|240.78|237.98|240.78|237.98|0
1648609740000|2022-03-30 03:09:00|240.73|237.93|240.73|237.93|240.73|237.93|240.73|237.93|0
1648609760000|2022-03-30 03:09:20|240.61|237.81|240.73|237.93|240.73|237.93|240.61|237.81|0
1648609770000|2022-03-30 03:09:30|240.66|237.86|240.73|237.93|240.73|237.93|240.66|237.86|0
1648609780000|2022-03-30 03:09:40|240.84|238.04|240.73|237.93|240.84|238.04|240.73|237.93|0
1648609790000|2022-03-30 03:09:50|240.78|237.98|240.78|237.98|240.84|238.04|240.78|237.98|0
1648609800000|2022-03-30 03:10:00|240.84|238.04|240.84|238.04|240.84|238.04|240.84|238.04|0
1648609820000|2022-03-30 03:10:20|240.73|237.93|240.73|237.93|240.73|237.93|240.73|237.93|0
1648609830000|2022-03-30 03:10:30|240.78|237.98|240.73|237.93|240.78|237.98|240.73|237.93|0
1648609840000|2022-03-30 03:10:40|240.78|237.98|240.84|238.04|240.84|238.04|240.73|237.93|0
1648609850000|2022-03-30 03:10:50|240.73|237.93|240.73|237.93|240.73|237.93|240.73|237.93|0
1648609870000|2022-03-30 03:11:10|240.61|237.81|240.61|237.81|240.73|237.93|240.61|237.81|0
1648609880000|2022-03-30 03:11:20|240.73|237.93|240.61|237.81|240.73|237.93|240.61|237.81|0
1648609920000|2022-03-30 03:12:00|240.72|237.92|240.72|237.92|240.72|237.92|240.66|237.86|0
1648609930000|2022-03-30 03:12:10|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1648609940000|2022-03-30 03:12:20|240.72|237.92|240.61|237.81|240.72|237.92|240.61|237.81|0
1648610020000|2022-03-30 03:13:40|240.72|237.92|240.61|237.81|240.72|237.92|240.61|237.81|0
1648610030000|2022-03-30 03:13:50|240.49|237.69|240.49|237.69|240.49|237.69|240.49|237.69|0
1648610050000|2022-03-30 03:14:10|240.37|237.57|240.26|237.46|240.37|237.57|240.26|237.46|0
1648610060000|2022-03-30 03:14:20|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1648610090000|2022-03-30 03:14:50|240.49|237.69|240.49|237.69|240.49|237.69|240.49|237.69|0
1648610110000|2022-03-30 03:15:10|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1648610120000|2022-03-30 03:15:20|240.49|237.69|240.49|237.69|240.49|237.69|240.49|237.69|0
1648610130000|2022-03-30 03:15:30|240.37|237.57|240.49|237.69|240.49|237.69|240.37|237.57|0
1648610140000|2022-03-30 03:15:40|240.55|237.75|240.49|237.69|240.55|237.75|240.49|237.69|0
1648610150000|2022-03-30 03:15:50|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1648610170000|2022-03-30 03:16:10|240.49|237.69|240.49|237.69|240.61|237.81|240.49|237.69|0
1648610180000|2022-03-30 03:16:20|240.43|237.63|240.43|237.63|240.43|237.63|240.43|237.63|0
1648610190000|2022-03-30 03:16:30|240.37|237.57|240.49|237.69|240.49|237.69|240.37|237.57|0
1648610200000|2022-03-30 03:16:40|240.61|237.81|240.61|237.81|240.61|237.81|240.61|237.81|0
1648610230000|2022-03-30 03:17:10|240.37|237.57|240.25|237.45|240.37|237.57|240.25|237.45|0
1648610240000|2022-03-30 03:17:20|240.37|237.57|240.37|237.57|240.37|237.57|240.31|237.51|0
1648610250000|2022-03-30 03:17:30|240.49|237.69|240.37|237.57|240.49|237.69|240.37|237.57|0
1648610260000|2022-03-30 03:17:40|240.25|237.45|240.25|237.45|240.25|237.45|240.25|237.45|0
1648610270000|2022-03-30 03:17:50|240.19|237.39|240.25|237.45|240.25|237.45|240.19|237.39|0
1648610280000|2022-03-30 03:18:00|240.14|237.34|240.25|237.45|240.25|237.45|240.14|237.34|0
1648610290000|2022-03-30 03:18:10|240.14|237.34|240.14|237.34|240.14|237.34|240.14|237.34|0
1648610300000|2022-03-30 03:18:20|240.25|237.45|240.25|237.45|240.25|237.45|240.25|237.45|0
1648610320000|2022-03-30 03:18:40|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1648610350000|2022-03-30 03:19:10|240.49|237.69|240.49|237.69|240.49|237.69|240.49|237.69|0
1648610360000|2022-03-30 03:19:20|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1648610410000|2022-03-30 03:20:10|240.49|237.69|240.49|237.69|240.6|237.8|240.49|237.69|0
1648610420000|2022-03-30 03:20:20|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1648610430000|2022-03-30 03:20:30|240.43|237.63|240.43|237.63|240.43|237.63|240.37|237.57|0
1648610440000|2022-03-30 03:20:40|240.49|237.69|240.49|237.69|240.49|237.69|240.49|237.69|0
1648610450000|2022-03-30 03:20:50|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1648610460000|2022-03-30 03:21:00|240.43|237.63|240.37|237.57|240.43|237.63|240.37|237.57|0
1648610520000|2022-03-30 03:22:00|240.49|237.69|240.49|237.69|240.49|237.69|240.49|237.69|0
1648610530000|2022-03-30 03:22:10|240.37|237.57|240.49|237.69|240.49|237.69|240.37|237.57|0
1648610570000|2022-03-30 03:22:50|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1648610580000|2022-03-30 03:23:00|240.49|237.69|240.54|237.74|240.54|237.74|240.49|237.69|0
1648610590000|2022-03-30 03:23:10|240.6|237.8|240.49|237.69|240.6|237.8|240.49|237.69|0
1648610650000|2022-03-30 03:24:10|240.37|237.57|240.37|237.57|240.37|237.57|240.37|237.57|0
1648610670000|2022-03-30 03:24:30|240.49|237.69|240.49|237.69|240.49|237.69|240.49|237.69|0
1648610680000|2022-03-30 03:24:40|240.6|237.8|240.6|237.8|240.6|237.8|240.6|237.8|0
1648610720000|2022-03-30 03:25:20|240.72|237.92|240.72|237.92|240.72|237.92|240.72|237.92|0
1648610730000|2022-03-30 03:25:30|240.6|237.8|240.6|237.8|240.6|237.8|240.6|237.8|0
1648610760000|2022-03-30 03:26:00|240.66|237.86|240.6|237.8|240.66|237.86|240.6|237.8|0
1648610780000|2022-03-30 03:26:20|240.72|237.92|240.6|237.8|240.72|237.92|240.6|237.8|0
1648610790000|2022-03-30 03:26:30|240.72|237.92|240.72|237.92|240.72|237.92|240.72|237.92|0
1648610810000|2022-03-30 03:26:50|240.66|237.86|240.72|237.92|240.72|237.92|240.66|237.86|0
1648610880000|2022-03-30 03:28:00|240.84|238.04|240.84|238.04|240.84|238.04|240.84|238.04|0
1648610890000|2022-03-30 03:28:10|240.72|237.92|240.72|237.92|240.72|237.92|240.72|237.92|0
1648610900000|2022-03-30 03:28:20|240.6|237.8|240.66|237.86|240.66|237.86|240.6|237.8|0
1648610910000|2022-03-30 03:28:30|240.72|237.92|240.72|237.92|240.72|237.92|240.6|237.8|0
1648610930000|2022-03-30 03:28:50|240.84|238.04|240.84|238.04|240.84|238.04|240.72|237.92|0
1648610970000|2022-03-30 03:29:30|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648610980000|2022-03-30 03:29:40|241.07|238.27|241.19|238.39|241.19|238.39|241.07|238.27|0
1648611000000|2022-03-30 03:30:00|240.95|238.15|240.95|238.15|241.01|238.21|240.95|238.15|0
1648611010000|2022-03-30 03:30:10|241.07|238.27|241.07|238.27|241.19|238.39|241.07|238.27|0
1648611020000|2022-03-30 03:30:20|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1648611030000|2022-03-30 03:30:30|241.07|238.27|241.01|238.21|241.07|238.27|241.01|238.21|0
1648611040000|2022-03-30 03:30:40|241.07|238.27|240.95|238.15|241.07|238.27|240.95|238.15|0
1648611050000|2022-03-30 03:30:50|240.89|238.09|241.07|238.27|241.07|238.27|240.89|238.09|0
1648611060000|2022-03-30 03:31:00|240.95|238.15|241.19|238.39|241.19|238.39|240.95|238.15|0
1648611070000|2022-03-30 03:31:10|241.13|238.33|241.07|238.27|241.13|238.33|241.07|238.27|0
1648611080000|2022-03-30 03:31:20|241.19|238.39|241.13|238.33|241.19|238.39|241.13|238.33|0
1648611090000|2022-03-30 03:31:30|241.19|238.39|241.19|238.39|241.19|238.39|241.19|238.39|0
1648611100000|2022-03-30 03:31:40|241.3|238.5|241.42|238.62|241.42|238.62|241.3|238.5|0
1648611120000|2022-03-30 03:32:00|241.3|238.5|241.19|238.39|241.3|238.5|241.19|238.39|0
1648611130000|2022-03-30 03:32:10|241.24|238.44|241.19|238.39|241.24|238.44|241.19|238.39|0
1648611150000|2022-03-30 03:32:30|241.07|238.27|240.95|238.15|241.07|238.27|240.95|238.15|0
1648611160000|2022-03-30 03:32:40|241.01|238.21|241.01|238.21|241.01|238.21|241.01|238.21|0
1648611170000|2022-03-30 03:32:50|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648611180000|2022-03-30 03:33:00|241.01|238.21|241.01|238.21|241.01|238.21|241.01|238.21|0
1648611190000|2022-03-30 03:33:10|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648611230000|2022-03-30 03:33:50|240.83|238.03|240.72|237.92|240.83|238.03|240.72|237.92|0
1648611240000|2022-03-30 03:34:00|240.77|237.97|240.83|238.03|240.83|238.03|240.77|237.97|0
1648611260000|2022-03-30 03:34:20|240.89|238.09|240.95|238.15|240.95|238.15|240.89|238.09|0
1648611270000|2022-03-30 03:34:30|241.01|238.21|240.95|238.15|241.01|238.21|240.95|238.15|0
1648611280000|2022-03-30 03:34:40|240.89|238.09|240.83|238.03|240.89|238.09|240.83|238.03|0
1648611290000|2022-03-30 03:34:50|240.72|237.92|240.83|238.03|240.83|238.03|240.72|237.92|0
1648611300000|2022-03-30 03:35:00|240.95|238.15|240.83|238.03|240.95|238.15|240.83|238.03|0
1648611310000|2022-03-30 03:35:10|240.89|238.09|240.83|238.03|240.89|238.09|240.83|238.03|0
1648611320000|2022-03-30 03:35:20|240.89|238.09|240.83|238.03|240.89|238.09|240.83|238.03|0
1648611380000|2022-03-30 03:36:20|240.95|238.15|240.89|238.09|240.95|238.15|240.89|238.09|0
1648611390000|2022-03-30 03:36:30|240.72|237.92|240.83|238.03|240.83|238.03|240.72|237.92|0
1648611420000|2022-03-30 03:37:00|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648611470000|2022-03-30 03:37:50|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1648611490000|2022-03-30 03:38:10|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1648611500000|2022-03-30 03:38:20|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1648611510000|2022-03-30 03:38:30|240.89|238.09|240.95|238.15|240.95|238.15|240.89|238.09|0
1648611540000|2022-03-30 03:39:00|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1648611560000|2022-03-30 03:39:20|240.77|237.97|240.77|237.97|240.77|237.97|240.77|237.97|0
1648611570000|2022-03-30 03:39:30|240.83|238.03|240.6|237.8|240.83|238.03|240.6|237.8|0
1648611600000|2022-03-30 03:40:00|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1648611610000|2022-03-30 03:40:10|240.83|238.03|240.95|238.15|240.95|238.15|240.83|238.03|0
1648611620000|2022-03-30 03:40:20|240.83|238.03|240.71|237.91|240.83|238.03|240.71|237.91|0
1648611630000|2022-03-30 03:40:30|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1648611660000|2022-03-30 03:41:00|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1648611670000|2022-03-30 03:41:10|240.83|238.03|240.83|238.03|240.83|238.03|240.83|238.03|0
1648611680000|2022-03-30 03:41:20|240.71|237.91|240.83|238.03|240.83|238.03|240.71|237.91|0
1648611690000|2022-03-30 03:41:30|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1648611700000|2022-03-30 03:41:40|240.6|237.8|240.6|237.8|240.6|237.8|240.6|237.8|0
1648611710000|2022-03-30 03:41:50|240.71|237.91|240.83|238.03|240.83|238.03|240.71|237.91|0
1648611720000|2022-03-30 03:42:00|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1648611730000|2022-03-30 03:42:10|240.77|237.97|240.83|238.03|240.83|238.03|240.77|237.97|0
1648611740000|2022-03-30 03:42:20|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648611760000|2022-03-30 03:42:40|241|238.2|240.95|238.15|241|238.2|240.95|238.15|0
1648611770000|2022-03-30 03:42:50|240.83|238.03|240.95|238.15|240.95|238.15|240.83|238.03|0
1648611780000|2022-03-30 03:43:00|241.06|238.26|241.12|238.32|241.12|238.32|241.06|238.26|0
1648611790000|2022-03-30 03:43:10|241.06|238.26|241.06|238.26|241.12|238.32|241.06|238.26|0
1648611800000|2022-03-30 03:43:20|240.95|238.15|241.06|238.26|241.06|238.26|240.95|238.15|0
1648611830000|2022-03-30 03:43:50|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648611840000|2022-03-30 03:44:00|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648611860000|2022-03-30 03:44:20|240.95|238.15|241.06|238.26|241.06|238.26|240.95|238.15|0
1648611880000|2022-03-30 03:44:40|241.12|238.32|241.06|238.26|241.12|238.32|241.06|238.26|0
1648611900000|2022-03-30 03:45:00|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648611910000|2022-03-30 03:45:10|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648611920000|2022-03-30 03:45:20|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1648611950000|2022-03-30 03:45:50|241.24|238.44|241.3|238.5|241.3|238.5|241.24|238.44|0
1648611960000|2022-03-30 03:46:00|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1648611970000|2022-03-30 03:46:10|241.06|238.26|240.95|238.15|241.06|238.26|240.95|238.15|0
1648611990000|2022-03-30 03:46:30|241.06|238.26|240.95|238.15|241.06|238.26|240.95|238.15|0
1648612000000|2022-03-30 03:46:40|241|238.2|241.06|238.26|241.06|238.26|241|238.2|0
1648612020000|2022-03-30 03:47:00|241|238.2|241|238.2|241|238.2|241|238.2|0
1648612030000|2022-03-30 03:47:10|240.95|238.15|241.06|238.26|241.06|238.26|240.95|238.15|0
1648612040000|2022-03-30 03:47:20|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648612060000|2022-03-30 03:47:40|240.88|238.08|240.83|238.03|240.95|238.15|240.83|238.03|0
1648612070000|2022-03-30 03:47:50|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648612100000|2022-03-30 03:48:20|241.12|238.32|241.06|238.26|241.12|238.32|241.06|238.26|0
1648612110000|2022-03-30 03:48:30|241.18|238.38|241.3|238.5|241.3|238.5|241.18|238.38|0
1648612120000|2022-03-30 03:48:40|241.18|238.38|241.18|238.38|241.18|238.38|241.18|238.38|0
1648612130000|2022-03-30 03:48:50|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648612140000|2022-03-30 03:49:00|241|238.2|240.95|238.15|241|238.2|240.95|238.15|0
1648612150000|2022-03-30 03:49:10|241|238.2|241.06|238.26|241.06|238.26|241|238.2|0
1648612160000|2022-03-30 03:49:20|240.95|238.15|240.95|238.15|240.95|238.15|240.95|238.15|0
1648612170000|2022-03-30 03:49:30|240.94|238.14|240.94|238.14|240.94|238.14|240.94|238.14|0
1648612230000|2022-03-30 03:50:30|241|238.2|240.94|238.14|241|238.2|240.94|238.14|0
1648612240000|2022-03-30 03:50:40|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648612250000|2022-03-30 03:50:50|240.94|238.14|240.94|238.14|240.94|238.14|240.94|238.14|0
1648612270000|2022-03-30 03:51:10|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648612300000|2022-03-30 03:51:40|240.94|238.14|240.94|238.14|240.94|238.14|240.94|238.14|0
1648612380000|2022-03-30 03:53:00|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648612400000|2022-03-30 03:53:20|240.94|238.14|240.94|238.14|240.94|238.14|240.94|238.14|0
1648612410000|2022-03-30 03:53:30|240.88|238.08|240.94|238.14|240.94|238.14|240.88|238.08|0
1648612430000|2022-03-30 03:53:50|240.83|238.03|240.94|238.14|240.94|238.14|240.83|238.03|0
1648612470000|2022-03-30 03:54:30|241.72|238.92|241.72|238.92|241.72|238.92|241.72|238.92|0
1648612480000|2022-03-30 03:54:40|240.94|238.14|240.94|238.14|240.94|238.14|240.94|238.14|0
1648612490000|2022-03-30 03:54:50|241.06|238.26|241.12|238.32|241.18|238.38|241.06|238.26|0
1648612500000|2022-03-30 03:55:00|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648612530000|2022-03-30 03:55:30|240.94|238.14|241.06|238.26|241.06|238.26|240.94|238.14|0
1648612540000|2022-03-30 03:55:40|240.94|238.14|240.94|238.14|240.94|238.14|240.94|238.14|0
1648612570000|2022-03-30 03:56:10|241.06|238.26|240.94|238.14|241.06|238.26|240.94|238.14|0
1648612590000|2022-03-30 03:56:30|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648612600000|2022-03-30 03:56:40|240.82|238.02|240.82|238.02|240.82|238.02|240.82|238.02|0
1648612610000|2022-03-30 03:56:50|240.71|237.91|240.36|237.56|240.71|237.91|240.36|237.56|0
1648612620000|2022-03-30 03:57:00|240.47|237.67|240.36|237.56|240.47|237.67|240.36|237.56|0
1648612630000|2022-03-30 03:57:10|240.47|237.67|240.36|237.56|240.47|237.67|240.36|237.56|0
1648612640000|2022-03-30 03:57:20|240.41|237.61|240.41|237.61|240.41|237.61|240.41|237.61|0
1648612650000|2022-03-30 03:57:30|240.36|237.56|240.47|237.67|240.47|237.67|240.36|237.56|0
1648612670000|2022-03-30 03:57:50|240.41|237.61|240.36|237.56|240.41|237.61|240.36|237.56|0
1648612680000|2022-03-30 03:58:00|240.29|237.49|240.24|237.44|240.29|237.49|240.24|237.44|0
1648612700000|2022-03-30 03:58:20|240.12|237.32|240.24|237.44|240.24|237.44|240.12|237.32|0
1648612720000|2022-03-30 03:58:40|240.36|237.56|240.36|237.56|240.36|237.56|240.36|237.56|0
1648612730000|2022-03-30 03:58:50|240.24|237.44|240.24|237.44|240.24|237.44|240.24|237.44|0
1648612760000|2022-03-30 03:59:20|240.12|237.32|240.12|237.32|240.12|237.32|240.12|237.32|0
1648612770000|2022-03-30 03:59:30|240.24|237.44|240.35|237.55|240.35|237.55|240.24|237.44|0
1648612780000|2022-03-30 03:59:40|240.24|237.44|240.24|237.44|240.24|237.44|240.24|237.44|0
1648612830000|2022-03-30 04:00:30|240.35|237.55|240.47|237.67|240.47|237.67|240.35|237.55|0
1648612850000|2022-03-30 04:00:50|240.35|237.55|240.47|237.67|240.47|237.67|240.35|237.55|0
1648612860000|2022-03-30 04:01:00|240.59|237.79|240.47|237.67|240.59|237.79|240.47|237.67|0
1648612920000|2022-03-30 04:02:00|240.41|237.61|240.35|237.55|240.41|237.61|240.35|237.55|0
1648612940000|2022-03-30 04:02:20|240.47|237.67|240.47|237.67|240.47|237.67|240.47|237.67|0
1648612960000|2022-03-30 04:02:40|240.59|237.79|240.59|237.79|240.59|237.79|240.59|237.79|0
1648612990000|2022-03-30 04:03:10|240.71|237.91|240.71|237.91|240.71|237.91|240.71|237.91|0
1648613020000|2022-03-30 04:03:40|240.7|237.9|240.7|237.9|240.7|237.9|240.7|237.9|0
1648613070000|2022-03-30 04:04:30|240.94|238.14|240.82|238.02|240.94|238.14|240.82|238.02|0
1648613080000|2022-03-30 04:04:40|240.88|238.08|241.17|238.37|241.17|238.37|240.88|238.08|0
1648613090000|2022-03-30 04:04:50|241.06|238.26|240.94|238.14|241.06|238.26|240.94|238.14|0
1648613100000|2022-03-30 04:05:00|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648613110000|2022-03-30 04:05:10|241.11|238.31|241.17|238.37|241.17|238.37|241.11|238.31|0
1648613120000|2022-03-30 04:05:20|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648613130000|2022-03-30 04:05:30|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648613140000|2022-03-30 04:05:40|241.29|238.49|241.17|238.37|241.29|238.49|241.17|238.37|0
1648613150000|2022-03-30 04:05:50|241.29|238.49|241.29|238.49|241.29|238.49|241.29|238.49|0
1648613160000|2022-03-30 04:06:00|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648613170000|2022-03-30 04:06:10|241.29|238.49|241.29|238.49|241.29|238.49|241.29|238.49|0
1648613180000|2022-03-30 04:06:20|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648613200000|2022-03-30 04:06:40|241.29|238.49|241.29|238.49|241.29|238.49|241.29|238.49|0
1648613220000|2022-03-30 04:07:00|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648613240000|2022-03-30 04:07:20|241.06|238.26|241.06|238.26|241.06|238.26|241.06|238.26|0
1648613280000|2022-03-30 04:08:00|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648613290000|2022-03-30 04:08:10|241.23|238.43|241.17|238.37|241.23|238.43|241.17|238.37|0
1648613320000|2022-03-30 04:08:40|241.29|238.49|241.06|238.26|241.29|238.49|241.06|238.26|0
1648613330000|2022-03-30 04:08:50|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648613400000|2022-03-30 04:10:00|241.11|238.31|241.17|238.37|241.17|238.37|241.11|238.31|0
1648613410000|2022-03-30 04:10:10|241.05|238.25|241.17|238.37|241.17|238.37|241.05|238.25|0
1648613480000|2022-03-30 04:11:20|241.11|238.31|241.05|238.25|241.17|238.37|241.05|238.25|0
1648613490000|2022-03-30 04:11:30|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648613520000|2022-03-30 04:12:00|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648613550000|2022-03-30 04:12:30|240.94|238.14|240.94|238.14|240.94|238.14|240.94|238.14|0
1648613560000|2022-03-30 04:12:40|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648613640000|2022-03-30 04:14:00|241.17|238.37|241.29|238.49|241.29|238.49|241.17|238.37|0
1648613650000|2022-03-30 04:14:10|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648613730000|2022-03-30 04:15:30|241.29|238.49|241.17|238.37|241.29|238.49|241.17|238.37|0
1648613760000|2022-03-30 04:16:00|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648613770000|2022-03-30 04:16:10|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1648613780000|2022-03-30 04:16:20|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648613790000|2022-03-30 04:16:30|240.93|238.13|240.82|238.02|240.93|238.13|240.82|238.02|0
1648613800000|2022-03-30 04:16:40|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1648613810000|2022-03-30 04:16:50|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648613820000|2022-03-30 04:17:00|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1648613870000|2022-03-30 04:17:50|240.82|238.02|240.82|238.02|240.82|238.02|240.82|238.02|0
1648613880000|2022-03-30 04:18:00|240.93|238.13|240.82|238.02|240.93|238.13|240.82|238.02|0
1648613890000|2022-03-30 04:18:10|240.87|238.07|240.82|238.02|240.87|238.07|240.82|238.02|0
1648613900000|2022-03-30 04:18:20|240.87|238.07|240.82|238.02|240.87|238.07|240.82|238.02|0
1648613940000|2022-03-30 04:19:00|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1648613950000|2022-03-30 04:19:10|240.82|238.02|240.93|238.13|240.93|238.13|240.82|238.02|0
1648614020000|2022-03-30 04:20:20|240.99|238.19|240.99|238.19|240.99|238.19|240.99|238.19|0
1648614030000|2022-03-30 04:20:30|241.05|238.25|240.93|238.13|241.05|238.25|240.93|238.13|0
1648614060000|2022-03-30 04:21:00|240.82|238.02|240.82|238.02|240.82|238.02|240.82|238.02|0
1648614070000|2022-03-30 04:21:10|240.87|238.07|240.93|238.13|240.93|238.13|240.82|238.02|0
1648614080000|2022-03-30 04:21:20|240.82|238.02|240.82|238.02|240.82|238.02|240.82|238.02|0
1648614100000|2022-03-30 04:21:40|240.93|238.13|240.93|238.13|240.93|238.13|240.87|238.07|0
1648614110000|2022-03-30 04:21:50|240.82|238.02|240.82|238.02|240.82|238.02|240.82|238.02|0
1648614120000|2022-03-30 04:22:00|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1648614130000|2022-03-30 04:22:10|240.82|238.02|240.82|238.02|240.82|238.02|240.82|238.02|0
1648614140000|2022-03-30 04:22:20|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1648614170000|2022-03-30 04:22:50|241.05|238.25|241.11|238.31|241.11|238.31|241.05|238.25|0
1648614180000|2022-03-30 04:23:00|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648614200000|2022-03-30 04:23:20|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648614210000|2022-03-30 04:23:30|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648614240000|2022-03-30 04:24:00|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1648614270000|2022-03-30 04:24:30|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648614280000|2022-03-30 04:24:40|240.81|238.01|240.81|238.01|240.81|238.01|240.81|238.01|0
1648614290000|2022-03-30 04:24:50|240.7|237.9|240.93|238.13|240.93|238.13|240.7|237.9|0
1648614300000|2022-03-30 04:25:00|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648614350000|2022-03-30 04:25:50|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648614370000|2022-03-30 04:26:10|241.28|238.48|241.4|238.6|241.4|238.6|241.28|238.48|0
1648614410000|2022-03-30 04:26:50|241.17|238.37|241.17|238.37|241.17|238.37|241.17|238.37|0
1648614420000|2022-03-30 04:27:00|241.05|238.25|241.17|238.37|241.17|238.37|241.05|238.25|0
1648614430000|2022-03-30 04:27:10|241.4|238.6|241.28|238.48|241.4|238.6|241.28|238.48|0
1648614440000|2022-03-30 04:27:20|241.22|238.42|241.17|238.37|241.22|238.42|241.17|238.37|0
1648614470000|2022-03-30 04:27:50|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648614480000|2022-03-30 04:28:00|241.17|238.37|241.16|238.36|241.17|238.37|241.16|238.36|0
1648614490000|2022-03-30 04:28:10|241.28|238.48|241.28|238.48|241.28|238.48|241.28|238.48|0
1648614530000|2022-03-30 04:28:50|241.16|238.36|241.16|238.36|241.16|238.36|241.16|238.36|0
1648614550000|2022-03-30 04:29:10|241.05|238.25|241.05|238.25|241.1|238.3|241.05|238.25|0
1648614560000|2022-03-30 04:29:20|241.16|238.36|241.28|238.48|241.28|238.48|241.16|238.36|0
1648614570000|2022-03-30 04:29:30|241.05|238.25|241.05|238.25|241.05|238.25|241.05|238.25|0
1648614590000|2022-03-30 04:29:50|240.93|238.13|240.93|238.13|240.93|238.13|240.93|238.13|0
1648614600000|2022-03-30 04:30:00|240.99|238.19|241.05|238.25|241.05|238.25|240.99|238.19|0
1648614630000|2022-03-30 04:30:30|240.81|238.01|240.69|237.89|240.81|238.01|240.69|237.89|0
1648614640000|2022-03-30 04:30:40|240.58|237.78|240.69|237.89|240.69|237.89|240.58|237.78|0
1648614660000|2022-03-30 04:31:00|240.81|238.01|240.81|238.01|240.81|238.01|240.81|238.01|0
1648614680000|2022-03-30 04:31:20|240.69|237.89|240.63|237.83|240.69|237.89|240.58|237.78|0
1648614690000|2022-03-30 04:31:30|240.58|237.78|240.52|237.72|240.58|237.78|240.46|237.66|0
1648614700000|2022-03-30 04:31:40|240.58|237.78|240.69|237.89|240.69|237.89|240.58|237.78|0
1648614720000|2022-03-30 04:32:00|240.58|237.78|240.63|237.83|240.63|237.83|240.58|237.78|0
1648614730000|2022-03-30 04:32:10|240.58|237.78|240.58|237.78|240.58|237.78|240.58|237.78|0
1648614800000|2022-03-30 04:33:20|240.63|237.83|240.63|237.83|240.63|237.83|240.63|237.83|0
1648614810000|2022-03-30 04:33:30|240.58|237.78|240.58|237.78|240.58|237.78|240.58|237.78|0
1648614820000|2022-03-30 04:33:40|240.46|237.66|240.34|237.54|240.46|237.66|240.34|237.54|0
1648614840000|2022-03-30 04:34:00|240.22|237.42|240.28|237.48|240.34|237.54|240.22|237.42|0
1648614850000|2022-03-30 04:34:10|240.34|237.54|240.11|237.31|240.34|237.54|240.11|237.31|0
1648614890000|2022-03-30 04:34:50|240.16|237.36|240.11|237.31|240.16|237.36|240.11|237.31|0
1648614910000|2022-03-30 04:35:10|240.05|237.25|240.05|237.25|240.05|237.25|240.05|237.25|0
1648614920000|2022-03-30 04:35:20|239.99|237.19|240.11|237.31|240.11|237.31|239.99|237.19|0
1648614930000|2022-03-30 04:35:30|240.22|237.42|240.22|237.42|240.22|237.42|240.22|237.42|0
1648614940000|2022-03-30 04:35:40|239.87|237.07|239.87|237.07|239.87|237.07|239.87|237.07|0
1648614950000|2022-03-30 04:35:50|239.99|237.19|239.99|237.19|239.99|237.19|239.99|237.19|0
1648614960000|2022-03-30 04:36:00|239.87|237.07|239.87|237.07|239.87|237.07|239.87|237.07|0
1648614970000|2022-03-30 04:36:10|239.93|237.13|239.87|237.07|239.93|237.13|239.87|237.07|0
1648614980000|2022-03-30 04:36:20|239.93|237.13|239.99|237.19|239.99|237.19|239.87|237.07|0
1648614990000|2022-03-30 04:36:30|239.87|237.07|239.81|237.01|239.93|237.13|239.81|237.01|0
1648615000000|2022-03-30 04:36:40|239.87|237.07|239.99|237.19|239.99|237.19|239.87|237.07|0
1648615020000|2022-03-30 04:37:00|239.87|237.07|239.4|236.6|239.87|237.07|239.4|236.6|0
1648615030000|2022-03-30 04:37:10|239.29|236.49|239.29|236.49|239.29|236.49|239.29|236.49|0
1648615040000|2022-03-30 04:37:20|239.4|236.6|239.52|236.72|239.52|236.72|239.4|236.6|0
1648615050000|2022-03-30 04:37:30|239.64|236.84|239.52|236.72|239.64|236.84|239.52|236.72|0
1648615060000|2022-03-30 04:37:40|239.4|236.6|239.29|236.49|239.4|236.6|239.29|236.49|0
1648615080000|2022-03-30 04:38:00|239.4|236.6|239.4|236.6|239.4|236.6|239.4|236.6|0
1648615090000|2022-03-30 04:38:10|239.29|236.49|239.29|236.49|239.29|236.49|239.29|236.49|0
1648615100000|2022-03-30 04:38:20|239.34|236.54|239.4|236.6|239.4|236.6|239.34|236.54|0
1648615140000|2022-03-30 04:39:00|239.34|236.54|239.34|236.54|239.4|236.6|239.34|236.54|0
1648615150000|2022-03-30 04:39:10|239.4|236.6|239.4|236.6|239.4|236.6|239.29|236.49|0
1648615160000|2022-03-30 04:39:20|239.46|236.66|239.4|236.6|239.46|236.66|239.4|236.6|0
1648615170000|2022-03-30 04:39:30|239.29|236.49|239.29|236.49|239.29|236.49|239.29|236.49|0
1648615180000|2022-03-30 04:39:40|239.34|236.54|239.29|236.49|239.4|236.6|239.29|236.49|0
1648615190000|2022-03-30 04:39:50|239.4|236.6|239.34|236.54|239.4|236.6|239.34|236.54|0
1648615200000|2022-03-30 04:40:00|239.4|236.6|239.29|236.49|239.4|236.6|239.29|236.49|0
1648615210000|2022-03-30 04:40:10|239.17|236.37|238.82|236.02|239.17|236.37|238.82|236.02|0
1648615220000|2022-03-30 04:40:20|238.94|236.14|238.82|236.02|238.94|236.14|238.82|236.02|0
1648615230000|2022-03-30 04:40:30|238.47|235.67|238.59|235.79|238.59|235.79|238.47|235.67|0
1648615240000|2022-03-30 04:40:40|238.7|235.9|238.7|235.9|238.7|235.9|238.7|235.9|0
1648615250000|2022-03-30 04:40:50|238.82|236.02|238.7|235.9|238.82|236.02|238.7|235.9|0
1648615260000|2022-03-30 04:41:00|238.82|236.02|238.82|236.02|238.82|236.02|238.7|235.9|0
1648615270000|2022-03-30 04:41:10|238.94|236.14|238.94|236.14|238.94|236.14|238.82|236.02|0
1648615280000|2022-03-30 04:41:20|238.82|236.02|238.82|236.02|238.82|236.02|238.82|236.02|0
1648615290000|2022-03-30 04:41:30|238.7|235.9|238.7|235.9|238.7|235.9|238.7|235.9|0
1648615300000|2022-03-30 04:41:40|238.59|235.79|238.58|235.78|238.7|235.9|238.58|235.78|0
1648615310000|2022-03-30 04:41:50|238.47|235.67|238.41|235.61|238.47|235.67|238.41|235.61|0
1648615320000|2022-03-30 04:42:00|238.35|235.55|238.24|235.44|238.35|235.55|238.24|235.44|0
1648615330000|2022-03-30 04:42:10|238.23|235.43|238|235.2|238.23|235.43|238|235.2|0
1648615340000|2022-03-30 04:42:20|238.12|235.32|238.23|235.43|238.35|235.55|238.12|235.32|0
1648615350000|2022-03-30 04:42:30|238.47|235.67|238.7|235.9|238.7|235.9|238.47|235.67|0
1648615360000|2022-03-30 04:42:40|238.82|236.02|238.87|236.07|238.87|236.07|238.82|236.02|0
1648615370000|2022-03-30 04:42:50|238.93|236.13|238.82|236.02|238.93|236.13|238.82|236.02|0
1648615380000|2022-03-30 04:43:00|238.87|236.07|238.7|235.9|238.87|236.07|238.7|235.9|0
1648615390000|2022-03-30 04:43:10|238.82|236.02|238.76|235.96|238.82|236.02|238.76|235.96|0
1648615400000|2022-03-30 04:43:20|238.58|235.78|238.7|235.9|238.7|235.9|238.47|235.67|0
1648615410000|2022-03-30 04:43:30|238.58|235.78|238.47|235.67|238.58|235.78|238.47|235.67|0
1648615420000|2022-03-30 04:43:40|238.35|235.55|238.35|235.55|238.35|235.55|238.35|235.55|0
1648615430000|2022-03-30 04:43:50|238.41|235.61|238.35|235.55|238.41|235.61|238.35|235.55|0
1648615460000|2022-03-30 04:44:20|238.23|235.43|238.12|235.32|238.23|235.43|238.12|235.32|0
1648615470000|2022-03-30 04:44:30|238.23|235.43|238.12|235.32|238.23|235.43|238.12|235.32|0
1648615500000|2022-03-30 04:45:00|238.23|235.43|238.7|235.9|238.7|235.9|238.23|235.43|0
1648615510000|2022-03-30 04:45:10|238.58|235.78|238.7|235.9|238.7|235.9|238.58|235.78|0
1648615530000|2022-03-30 04:45:30|238.82|236.02|238.93|236.13|238.93|236.13|238.82|236.02|0
1648615540000|2022-03-30 04:45:40|238.82|236.02|238.82|236.02|238.82|236.02|238.82|236.02|0
1648615550000|2022-03-30 04:45:50|238.93|236.13|238.93|236.13|238.93|236.13|238.93|236.13|0
1648615570000|2022-03-30 04:46:10|238.82|236.02|238.82|236.02|238.82|236.02|238.82|236.02|0
1648615590000|2022-03-30 04:46:30|238.87|236.07|238.82|236.02|238.87|236.07|238.82|236.02|0
1648615610000|2022-03-30 04:46:50|238.76|235.96|238.82|236.02|238.82|236.02|238.76|235.96|0
1648615620000|2022-03-30 04:47:00|238.93|236.13|238.82|236.02|238.93|236.13|238.82|236.02|0
1648615630000|2022-03-30 04:47:10|238.87|236.07|238.82|236.02|238.87|236.07|238.82|236.02|0
1648615670000|2022-03-30 04:47:50|238.93|236.13|238.93|236.13|238.93|236.13|238.93|236.13|0
1648615690000|2022-03-30 04:48:10|238.99|236.19|238.82|236.02|238.99|236.19|238.82|236.02|0
1648615700000|2022-03-30 04:48:20|238.87|236.07|238.93|236.13|238.93|236.13|238.87|236.07|0
1648615710000|2022-03-30 04:48:30|238.82|236.02|238.82|236.02|238.82|236.02|238.82|236.02|0
1648615720000|2022-03-30 04:48:40|238.76|235.96|238.82|236.02|238.82|236.02|238.76|235.96|0
1648615740000|2022-03-30 04:49:00|238.93|236.13|239.05|236.25|239.05|236.25|238.93|236.13|0
1648615750000|2022-03-30 04:49:10|238.93|236.13|238.93|236.13|238.93|236.13|238.93|236.13|0
1648615760000|2022-03-30 04:49:20|239.05|236.25|239.05|236.25|239.05|236.25|239.05|236.25|0
1648615770000|2022-03-30 04:49:30|238.99|236.19|238.99|236.19|238.99|236.19|238.99|236.19|0
1648615780000|2022-03-30 04:49:40|238.93|236.13|238.99|236.19|239.05|236.25|238.93|236.13|0
1648615790000|2022-03-30 04:49:50|239.05|236.25|239.05|236.25|239.05|236.25|239.05|236.25|0
1648615800000|2022-03-30 04:50:00|239.17|236.37|239.28|236.48|239.28|236.48|239.17|236.37|0
1648615810000|2022-03-30 04:50:10|239.17|236.37|239.22|236.42|239.22|236.42|239.17|236.37|0
1648615820000|2022-03-30 04:50:20|239.17|236.37|239.17|236.37|239.22|236.42|239.17|236.37|0
1648615830000|2022-03-30 04:50:30|238.87|236.07|238.93|236.13|238.93|236.13|238.81|236.01|0
1648615850000|2022-03-30 04:50:50|238.81|236.01|238.81|236.01|238.81|236.01|238.81|236.01|0
1648615860000|2022-03-30 04:51:00|238.93|236.13|238.93|236.13|238.93|236.13|238.93|236.13|0
1648615870000|2022-03-30 04:51:10|238.87|236.07|238.81|236.01|238.87|236.07|238.81|236.01|0
1648615880000|2022-03-30 04:51:20|238.87|236.07|238.93|236.13|238.93|236.13|238.87|236.07|0
1648615910000|2022-03-30 04:51:50|239.05|236.25|239.1|236.3|239.16|236.36|239.05|236.25|0
1648615920000|2022-03-30 04:52:00|239.16|236.36|239.05|236.25|239.16|236.36|239.05|236.25|0
1648615930000|2022-03-30 04:52:10|239.16|236.36|239.16|236.36|239.16|236.36|239.16|236.36|0
1648615960000|2022-03-30 04:52:40|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1648615980000|2022-03-30 04:53:00|239.34|236.54|239.4|236.6|239.52|236.72|239.34|236.54|0
1648615990000|2022-03-30 04:53:10|239.28|236.48|239.4|236.6|239.4|236.6|239.28|236.48|0
1648616010000|2022-03-30 04:53:30|239.28|236.48|239.28|236.48|239.34|236.54|239.28|236.48|0
1648616020000|2022-03-30 04:53:40|239.34|236.54|239.28|236.48|239.34|236.54|239.22|236.42|0
1648616030000|2022-03-30 04:53:50|239.34|236.54|239.28|236.48|239.34|236.54|239.28|236.48|0
1648616040000|2022-03-30 04:54:00|239.34|236.54|239.4|236.6|239.4|236.6|239.34|236.54|0
1648616050000|2022-03-30 04:54:10|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1648616060000|2022-03-30 04:54:20|239.4|236.6|239.4|236.6|239.4|236.6|239.4|236.6|0
1648616080000|2022-03-30 04:54:40|239.28|236.48|239.16|236.36|239.34|236.54|239.16|236.36|0
1648616130000|2022-03-30 04:55:30|239.28|236.48|239.22|236.42|239.28|236.48|239.22|236.42|0
1648616140000|2022-03-30 04:55:40|239.28|236.48|239.4|236.6|239.4|236.6|239.28|236.48|0
1648616150000|2022-03-30 04:55:50|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1648616180000|2022-03-30 04:56:20|239.16|236.36|239.28|236.48|239.28|236.48|239.16|236.36|0
1648616200000|2022-03-30 04:56:40|239.4|236.6|239.4|236.6|239.4|236.6|239.4|236.6|0
1648616210000|2022-03-30 04:56:50|239.28|236.48|239.16|236.36|239.28|236.48|239.16|236.36|0
1648616220000|2022-03-30 04:57:00|239.22|236.42|239.16|236.36|239.22|236.42|239.16|236.36|0
1648616260000|2022-03-30 04:57:40|239.34|236.54|239.4|236.6|239.4|236.6|239.28|236.48|0
1648616270000|2022-03-30 04:57:50|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1648616300000|2022-03-30 04:58:20|239.34|236.54|239.4|236.6|239.4|236.6|239.34|236.54|0
1648616310000|2022-03-30 04:58:30|239.45|236.65|239.4|236.6|239.45|236.65|239.4|236.6|0
1648616320000|2022-03-30 04:58:40|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1648616340000|2022-03-30 04:59:00|239.34|236.54|239.4|236.6|239.4|236.6|239.34|236.54|0
1648616350000|2022-03-30 04:59:10|239.28|236.48|239.28|236.48|239.28|236.48|239.28|236.48|0
1648616370000|2022-03-30 04:59:30|239.16|236.36|239.28|236.48|239.28|236.48|239.16|236.36|0
1648616380000|2022-03-30 04:59:40|239.16|236.36|239.28|236.48|239.28|236.48|239.16|236.36|0
1648616400000|2022-03-30 05:00:00|239.4|236.6|239.4|236.6|239.51|236.71|239.4|236.6|0
1648616410000|2022-03-30 05:00:10|239.51|236.71|239.75|236.95|239.75|236.95|239.51|236.71|0
1648616420000|2022-03-30 05:00:20|239.63|236.83|239.63|236.83|239.63|236.83|239.63|236.83|0
1648616430000|2022-03-30 05:00:30|239.51|236.71|239.51|236.71|239.51|236.71|239.51|236.71|0
1648616440000|2022-03-30 05:00:40|239.63|236.83|239.51|236.71|239.63|236.83|239.51|236.71|0
1648616450000|2022-03-30 05:00:50|239.4|236.6|239.28|236.48|239.4|236.6|239.22|236.42|0
1648616460000|2022-03-30 05:01:00|239.16|236.36|239.16|236.36|239.16|236.36|239.16|236.36|0
1648616470000|2022-03-30 05:01:10|239.22|236.42|239.28|236.48|239.28|236.48|239.22|236.42|0
1648616480000|2022-03-30 05:01:20|239.51|236.71|239.63|236.83|239.63|236.83|239.51|236.71|0
1648616490000|2022-03-30 05:01:30|239.51|236.71|239.63|236.83|239.63|236.83|239.51|236.71|0
1648616530000|2022-03-30 05:02:10|239.75|236.95|239.63|236.83|239.75|236.95|239.63|236.83|0
1648616550000|2022-03-30 05:02:30|239.75|236.95|239.75|236.95|239.75|236.95|239.68|236.88|0
1648616560000|2022-03-30 05:02:40|239.86|237.06|239.86|237.06|239.86|237.06|239.86|237.06|0
1648616570000|2022-03-30 05:02:50|239.8|237|239.98|237.18|239.98|237.18|239.75|236.95|0
1648616580000|2022-03-30 05:03:00|239.92|237.12|239.98|237.18|240.1|237.3|239.92|237.12|0
1648616590000|2022-03-30 05:03:10|239.92|237.12|239.92|237.12|239.92|237.12|239.92|237.12|0
1648616600000|2022-03-30 05:03:20|239.86|237.06|239.86|237.06|239.86|237.06|239.86|237.06|0
1648616630000|2022-03-30 05:03:50|239.98|237.18|239.98|237.18|239.98|237.18|239.98|237.18|0
1648616640000|2022-03-30 05:04:00|240.21|237.41|240.21|237.41|240.45|237.65|240.21|237.41|0
1648616650000|2022-03-30 05:04:10|240.1|237.3|239.98|237.18|240.1|237.3|239.98|237.18|0
1648616660000|2022-03-30 05:04:20|239.86|237.06|239.74|236.94|239.86|237.06|239.74|236.94|0
1648616670000|2022-03-30 05:04:30|239.86|237.06|239.74|236.94|239.86|237.06|239.74|236.94|0
1648616690000|2022-03-30 05:04:50|239.86|237.06|239.86|237.06|239.86|237.06|239.86|237.06|0
1648616700000|2022-03-30 05:05:00|239.98|237.18|240.1|237.3|240.1|237.3|239.98|237.18|0
1648616710000|2022-03-30 05:05:10|239.98|237.18|239.86|237.06|239.98|237.18|239.86|237.06|0
1648616720000|2022-03-30 05:05:20|239.98|237.18|239.86|237.06|239.98|237.18|239.86|237.06|0
1648616730000|2022-03-30 05:05:30|239.98|237.18|239.98|237.18|239.98|237.18|239.98|237.18|0
1648616740000|2022-03-30 05:05:40|240.03|237.23|240.1|237.3|240.1|237.3|240.03|237.23|0
1648616760000|2022-03-30 05:06:00|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1648616770000|2022-03-30 05:06:10|240.45|237.65|240.33|237.53|240.45|237.65|240.33|237.53|0
1648616780000|2022-03-30 05:06:20|240.21|237.41|240.09|237.29|240.21|237.41|240.09|237.29|0
1648616790000|2022-03-30 05:06:30|240.33|237.53|240.33|237.53|240.33|237.53|240.33|237.53|0
1648616800000|2022-03-30 05:06:40|240.21|237.41|240.09|237.29|240.21|237.41|240.09|237.29|0
1648616810000|2022-03-30 05:06:50|240.03|237.23|240.09|237.29|240.09|237.29|240.03|237.23|0
1648616820000|2022-03-30 05:07:00|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1648616830000|2022-03-30 05:07:10|240.09|237.29|240.33|237.53|240.33|237.53|240.09|237.29|0
1648616840000|2022-03-30 05:07:20|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1648616850000|2022-03-30 05:07:30|240.33|237.53|240.39|237.59|240.39|237.59|240.33|237.53|0
1648616860000|2022-03-30 05:07:40|240.33|237.53|240.33|237.53|240.33|237.53|240.21|237.41|0
1648616870000|2022-03-30 05:07:50|240.27|237.47|240.33|237.53|240.33|237.53|240.27|237.47|0
1648616880000|2022-03-30 05:08:00|240.21|237.41|240.33|237.53|240.33|237.53|240.21|237.41|0
1648616890000|2022-03-30 05:08:10|240.27|237.47|240.09|237.29|240.27|237.47|239.98|237.18|0
1648616900000|2022-03-30 05:08:20|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1648616910000|2022-03-30 05:08:30|240.09|237.29|240.21|237.41|240.21|237.41|240.09|237.29|0
1648616920000|2022-03-30 05:08:40|240.15|237.35|240.21|237.41|240.21|237.41|240.15|237.35|0
1648616940000|2022-03-30 05:09:00|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648616950000|2022-03-30 05:09:10|240.21|237.41|240.09|237.29|240.21|237.41|240.09|237.29|0
1648616970000|2022-03-30 05:09:30|240.15|237.35|240.21|237.41|240.21|237.41|240.09|237.29|0
1648616980000|2022-03-30 05:09:40|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648616990000|2022-03-30 05:09:50|240.21|237.41|240.21|237.41|240.21|237.41|240.21|237.41|0
1648617000000|2022-03-30 05:10:00|240.27|237.47|240.21|237.41|240.27|237.47|240.21|237.41|0
1648617010000|2022-03-30 05:10:10|240.15|237.35|240.09|237.29|240.15|237.35|240.09|237.29|0
1648617020000|2022-03-30 05:10:20|240.15|237.35|240.09|237.29|240.15|237.35|240.09|237.29|0
1648617050000|2022-03-30 05:10:50|239.98|237.18|239.86|237.06|239.98|237.18|239.86|237.06|0
1648617060000|2022-03-30 05:11:00|239.98|237.18|239.86|237.06|239.98|237.18|239.86|237.06|0
1648617080000|2022-03-30 05:11:20|239.74|236.94|239.74|236.94|239.74|236.94|239.74|236.94|0
1648617090000|2022-03-30 05:11:30|239.86|237.06|239.86|237.06|239.86|237.06|239.86|237.06|0
1648617110000|2022-03-30 05:11:50|239.74|236.94|239.51|236.71|239.74|236.94|239.51|236.71|0
1648617130000|2022-03-30 05:12:10|239.39|236.59|239.39|236.59|239.39|236.59|239.39|236.59|0
1648617140000|2022-03-30 05:12:20|239.27|236.47|239.39|236.59|239.39|236.59|239.27|236.47|0
1648617150000|2022-03-30 05:12:30|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1648617170000|2022-03-30 05:12:50|239.39|236.59|239.51|236.71|239.51|236.71|239.39|236.59|0
1648617180000|2022-03-30 05:13:00|239.39|236.59|239.27|236.47|239.39|236.59|239.27|236.47|0
1648617190000|2022-03-30 05:13:10|239.39|236.59|239.16|236.36|239.39|236.59|239.16|236.36|0
1648617210000|2022-03-30 05:13:30|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1648617230000|2022-03-30 05:13:50|239.16|236.36|239.16|236.36|239.16|236.36|239.16|236.36|0
1648617240000|2022-03-30 05:14:00|239.27|236.47|239.16|236.36|239.27|236.47|239.16|236.36|0
1648617250000|2022-03-30 05:14:10|239.21|236.41|239.16|236.36|239.21|236.41|239.16|236.36|0
1648617260000|2022-03-30 05:14:20|239.1|236.3|239.16|236.36|239.16|236.36|239.1|236.3|0
1648617270000|2022-03-30 05:14:30|239.21|236.41|239.16|236.36|239.21|236.41|239.16|236.36|0
1648617280000|2022-03-30 05:14:40|239.27|236.47|239.27|236.47|239.27|236.47|239.27|236.47|0
1648617300000|2022-03-30 05:15:00|239.16|236.36|239.16|236.36|239.27|236.47|239.16|236.36|0
1648617310000|2022-03-30 05:15:10|239.04|236.24|238.92|236.12|239.04|236.24|238.81|236.01|0
1648617340000|2022-03-30 05:15:40|238.86|236.06|238.81|236.01|238.86|236.06|238.81|236.01|0
1648617350000|2022-03-30 05:15:50|238.86|236.06|238.74|235.94|238.86|236.06|238.74|235.94|0
1648617360000|2022-03-30 05:16:00|238.69|235.89|238.57|235.77|238.69|235.89|238.57|235.77|0
1648617370000|2022-03-30 05:16:10|238.46|235.66|238.57|235.77|238.57|235.77|238.46|235.66|0
1648617380000|2022-03-30 05:16:20|238.46|235.66|238.46|235.66|238.46|235.66|238.46|235.66|0
1648617390000|2022-03-30 05:16:30|238.57|235.77|238.45|235.65|238.57|235.77|238.45|235.65|0
1648617400000|2022-03-30 05:16:40|238.57|235.77|238.45|235.65|238.57|235.77|238.45|235.65|0
1648617440000|2022-03-30 05:17:20|238.57|235.77|238.57|235.77|238.57|235.77|238.57|235.77|0
1648617450000|2022-03-30 05:17:30|238.45|235.65|238.57|235.77|238.57|235.77|238.45|235.65|0
1648617460000|2022-03-30 05:17:40|238.8|236|239.04|236.24|239.04|236.24|238.8|236|0
1648617490000|2022-03-30 05:18:10|238.92|236.12|239.04|236.24|239.04|236.24|238.92|236.12|0
1648617510000|2022-03-30 05:18:30|238.8|236|238.8|236|238.8|236|238.8|236|0
1648617520000|2022-03-30 05:18:40|238.69|235.89|238.8|236|238.8|236|238.69|235.89|0
1648617540000|2022-03-30 05:19:00|238.69|235.89|238.8|236|238.8|236|238.69|235.89|0
1648617550000|2022-03-30 05:19:10|238.92|236.12|238.92|236.12|238.92|236.12|238.92|236.12|0
1648617570000|2022-03-30 05:19:30|238.8|236|238.8|236|238.8|236|238.8|236|0
1648617580000|2022-03-30 05:19:40|238.92|236.12|238.92|236.12|238.92|236.12|238.92|236.12|0
1648617590000|2022-03-30 05:19:50|239.04|236.24|239.04|236.24|239.04|236.24|239.04|236.24|0
1648617620000|2022-03-30 05:20:20|238.92|236.12|239.04|236.24|239.04|236.24|238.92|236.12|0
1648617630000|2022-03-30 05:20:30|238.92|236.12|238.92|236.12|238.92|236.12|238.92|236.12|0
1648617660000|2022-03-30 05:21:00|239.04|236.24|239.04|236.24|239.04|236.24|239.04|236.24|0
1648617680000|2022-03-30 05:21:20|238.92|236.12|238.92|236.12|238.92|236.12|238.92|236.12|0
1648617700000|2022-03-30 05:21:40|238.86|236.06|238.86|236.06|238.86|236.06|238.86|236.06|0
1648617710000|2022-03-30 05:21:50|238.92|236.12|238.8|236|238.92|236.12|238.8|236|0
1648617720000|2022-03-30 05:22:00|238.69|235.89|238.69|235.89|238.69|235.89|238.69|235.89|0
1648617750000|2022-03-30 05:22:30|238.8|236|238.69|235.89|238.8|236|238.69|235.89|0
1648617760000|2022-03-30 05:22:40|238.92|236.12|238.92|236.12|238.92|236.12|238.92|236.12|0
1648617770000|2022-03-30 05:22:50|239.04|236.24|239.15|236.35|239.15|236.35|239.04|236.24|0
1648617780000|2022-03-30 05:23:00|239.27|236.47|239.04|236.24|239.27|236.47|239.04|236.24|0
1648617790000|2022-03-30 05:23:10|239.15|236.35|239.27|236.47|239.27|236.47|239.15|236.35|0
1648617800000|2022-03-30 05:23:20|239.15|236.35|239.15|236.35|239.15|236.35|239.15|236.35|0
1648617820000|2022-03-30 05:23:40|239.04|236.24|239.04|236.24|239.04|236.24|239.04|236.24|0
1648617850000|2022-03-30 05:24:10|238.97|236.17|238.92|236.12|238.97|236.17|238.92|236.12|0
1648617870000|2022-03-30 05:24:30|239.04|236.24|239.04|236.24|239.04|236.24|239.04|236.24|0
1648617900000|2022-03-30 05:25:00|239.15|236.35|239.09|236.29|239.15|236.35|239.09|236.29|0
1648617910000|2022-03-30 05:25:10|239.04|236.24|239.15|236.35|239.15|236.35|239.04|236.24|0
1648617920000|2022-03-30 05:25:20|239.04|236.24|239.04|236.24|239.15|236.35|239.04|236.24|0
1648617930000|2022-03-30 05:25:30|238.97|236.17|239.04|236.24|239.04|236.24|238.97|236.17|0
1648617940000|2022-03-30 05:25:40|239.09|236.29|239.03|236.23|239.09|236.29|239.03|236.23|0
1648617970000|2022-03-30 05:26:10|239.09|236.29|239.03|236.23|239.09|236.29|239.03|236.23|0
1648617980000|2022-03-30 05:26:20|239.15|236.35|239.15|236.35|239.15|236.35|239.15|236.35|0
1648618010000|2022-03-30 05:26:50|239.21|236.41|239.27|236.47|239.27|236.47|239.21|236.41|0
1648618020000|2022-03-30 05:27:00|239.39|236.59|239.5|236.7|239.5|236.7|239.39|236.59|0
1648618030000|2022-03-30 05:27:10|239.39|236.59|239.38|236.58|239.5|236.7|239.38|236.58|0
1648618050000|2022-03-30 05:27:30|239.27|236.47|239.38|236.58|239.38|236.58|239.27|236.47|0
1648618060000|2022-03-30 05:27:40|239.32|236.52|239.32|236.52|239.32|236.52|239.32|236.52|0
1648618070000|2022-03-30 05:27:50|239.38|236.58|239.32|236.52|239.38|236.58|239.32|236.52|0
1648618080000|2022-03-30 05:28:00|239.38|236.58|239.38|236.58|239.38|236.58|239.32|236.52|0
1648618130000|2022-03-30 05:28:50|239.5|236.7|239.97|237.17|239.97|237.17|239.5|236.7|0
1648618140000|2022-03-30 05:29:00|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1648618150000|2022-03-30 05:29:10|239.79|236.99|239.85|237.05|239.85|237.05|239.79|236.99|0
1648618180000|2022-03-30 05:29:40|239.73|236.93|239.73|236.93|239.73|236.93|239.73|236.93|0
1648618190000|2022-03-30 05:29:50|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1648618230000|2022-03-30 05:30:30|239.91|237.11|239.97|237.17|239.97|237.17|239.91|237.11|0
1648618240000|2022-03-30 05:30:40|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648618260000|2022-03-30 05:31:00|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1648618270000|2022-03-30 05:31:10|239.91|237.11|240.02|237.22|240.02|237.22|239.91|237.11|0
1648618280000|2022-03-30 05:31:20|239.97|237.17|239.97|237.17|240.02|237.22|239.97|237.17|0
1648618290000|2022-03-30 05:31:30|240.09|237.29|240.02|237.22|240.09|237.29|239.97|237.17|0
1648618300000|2022-03-30 05:31:40|240.09|237.29|240.09|237.29|240.09|237.29|240.09|237.29|0
1648618320000|2022-03-30 05:32:00|239.97|237.17|239.85|237.05|239.97|237.17|239.85|237.05|0
1648618330000|2022-03-30 05:32:10|239.91|237.11|239.97|237.17|239.97|237.17|239.85|237.05|0
1648618340000|2022-03-30 05:32:20|239.91|237.11|239.85|237.05|239.91|237.11|239.85|237.05|0
1648618350000|2022-03-30 05:32:30|239.73|236.93|239.85|237.05|239.85|237.05|239.73|236.93|0
1648618360000|2022-03-30 05:32:40|239.97|237.17|239.97|237.17|239.97|237.17|239.97|237.17|0
1648618370000|2022-03-30 05:32:50|239.91|237.11|239.85|237.05|239.97|237.17|239.85|237.05|0
1648618390000|2022-03-30 05:33:10|239.79|236.99|239.73|236.93|239.79|236.99|239.73|236.93|0
1648618410000|2022-03-30 05:33:30|239.67|236.87|239.62|236.82|239.67|236.87|239.62|236.82|0
1648618420000|2022-03-30 05:33:40|239.73|236.93|239.79|236.99|239.79|236.99|239.73|236.93|0
1648618430000|2022-03-30 05:33:50|239.73|236.93|239.73|236.93|239.85|237.05|239.73|236.93|0
1648618440000|2022-03-30 05:34:00|239.85|237.05|239.85|237.05|239.85|237.05|239.85|237.05|0
1648618450000|2022-03-30 05:34:10|239.97|237.17|240.2|237.4|240.2|237.4|239.97|237.17|0
1648618460000|2022-03-30 05:34:20|240.08|237.28|239.97|237.17|240.08|237.28|239.97|237.17|0
1648618470000|2022-03-30 05:34:30|240.08|237.28|240.08|237.28|240.08|237.28|240.08|237.28|0
1648618480000|2022-03-30 05:34:40|240.2|237.4|240.08|237.28|240.2|237.4|240.08|237.28|0
1648618490000|2022-03-30 05:34:50|240.2|237.4|240.2|237.4|240.2|237.4|240.08|237.28|0
1648618500000|2022-03-30 05:35:00|240.08|237.28|240.2|237.4|240.2|237.4|240.08|237.28|0
1648618520000|2022-03-30 05:35:20|240.08|237.28|239.97|237.17|240.08|237.28|239.97|237.17|0
1648618530000|2022-03-30 05:35:30|240.08|237.28|240.08|237.28|240.08|237.28|240.08|237.28|0
1648618540000|2022-03-30 05:35:40|240.2|237.4|240.2|237.4|240.2|237.4|240.2|237.4|0
1648618550000|2022-03-30 05:35:50|240.32|237.52|240.32|237.52|240.32|237.52|240.32|237.52|0
1648618560000|2022-03-30 05:36:00|240.44|237.64|240.55|237.75|240.55|237.75|240.44|237.64|0
1648618600000|2022-03-30 05:36:40|240.43|237.63|240.43|237.63|240.43|237.63|240.43|237.63|0
1648618620000|2022-03-30 05:37:00|240.32|237.52|240.32|237.52|240.32|237.52|240.32|237.52|0
1648618630000|2022-03-30 05:37:10|240.26|237.46|240.32|237.52|240.32|237.52|240.26|237.46|0
1648618650000|2022-03-30 05:37:30|240.2|237.4|240.32|237.52|240.32|237.52|240.2|237.4|0
1648618660000|2022-03-30 05:37:40|240.43|237.63|240.43|237.63|240.43|237.63|240.43|237.63|0
1648618670000|2022-03-30 05:37:50|240.55|237.75|240.55|237.75|240.55|237.75|240.55|237.75|0
1648618680000|2022-03-30 05:38:00|240.43|237.63|240.43|237.63|240.43|237.63|240.43|237.63|0
1648618700000|2022-03-30 05:38:20|240.32|237.52|240.32|237.52|240.32|237.52|240.32|237.52|0
1648618710000|2022-03-30 05:38:30|240.2|237.4|240.2|237.4|240.2|237.4|240.2|237.4|0
1648618720000|2022-03-30 05:38:40|240.32|237.52|240.32|237.52|240.32|237.52|240.26|237.46|0
1648618730000|2022-03-30 05:38:50|240.55|237.75|240.79|237.99|240.79|237.99|240.55|237.75|0
1648618740000|2022-03-30 05:39:00|240.67|237.87|240.55|237.75|240.67|237.87|240.55|237.75|0
1648618750000|2022-03-30 05:39:10|240.72|237.92|240.79|237.99|240.79|237.99|240.72|237.92|0
1648618780000|2022-03-30 05:39:40|240.67|237.87|240.79|237.99|240.79|237.99|240.67|237.87|0
1648618790000|2022-03-30 05:39:50|240.9|238.1|240.9|238.1|240.9|238.1|240.9|238.1|0
1648618800000|2022-03-30 05:40:00|241.02|238.22|241.02|238.22|241.02|238.22|241.02|238.22|0
1648618820000|2022-03-30 05:40:20|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1648618830000|2022-03-30 05:40:30|241.49|238.69|241.37|238.57|241.49|238.69|241.37|238.57|0
1648618850000|2022-03-30 05:40:50|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1648618870000|2022-03-30 05:41:10|241.19|238.39|241.37|238.57|241.37|238.57|241.19|238.39|0
1648618880000|2022-03-30 05:41:20|241.25|238.45|241.37|238.57|241.37|238.57|241.25|238.45|0
1648618890000|2022-03-30 05:41:30|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1648618900000|2022-03-30 05:41:40|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1648618910000|2022-03-30 05:41:50|241.25|238.45|241.37|238.57|241.37|238.57|241.25|238.45|0
1648618920000|2022-03-30 05:42:00|241.25|238.45|241.02|238.22|241.25|238.45|241.02|238.22|0
1648618930000|2022-03-30 05:42:10|241.14|238.34|241.14|238.34|241.19|238.39|241.02|238.22|0
1648618950000|2022-03-30 05:42:30|241.02|238.22|241.02|238.22|241.02|238.22|241.02|238.22|0
1648618970000|2022-03-30 05:42:50|240.96|238.16|241.02|238.22|241.02|238.22|240.96|238.16|0
1648618990000|2022-03-30 05:43:10|241.14|238.34|241.14|238.34|241.14|238.34|241.14|238.34|0
1648619000000|2022-03-30 05:43:20|241.02|238.22|241.14|238.34|241.14|238.34|241.02|238.22|0
1648619030000|2022-03-30 05:43:50|241.25|238.45|241.14|238.34|241.25|238.45|241.14|238.34|0
1648619040000|2022-03-30 05:44:00|241.02|238.22|241.25|238.45|241.25|238.45|241.02|238.22|0
1648619050000|2022-03-30 05:44:10|241.14|238.34|241.14|238.34|241.14|238.34|241.14|238.34|0
1648619060000|2022-03-30 05:44:20|241.25|238.45|241.37|238.57|241.37|238.57|241.25|238.45|0
1648619070000|2022-03-30 05:44:30|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1648619080000|2022-03-30 05:44:40|241.37|238.57|241.37|238.57|241.37|238.57|241.37|238.57|0
1648619090000|2022-03-30 05:44:50|241.25|238.45|241.25|238.45|241.25|238.45|241.25|238.45|0
1648619100000|2022-03-30 05:45:00|241.37|238.57|241.49|238.69|241.49|238.69|241.37|238.57|0
1648619110000|2022-03-30 05:45:10|241.61|238.81|241.72|238.92|241.72|238.92|241.61|238.81|0
1648619130000|2022-03-30 05:45:30|241.84|239.04|241.72|238.92|241.84|239.04|241.72|238.92|0
1648619140000|2022-03-30 05:45:40|241.61|238.81|241.72|238.92|241.72|238.92|241.61|238.81|0
1648619150000|2022-03-30 05:45:50|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1648619170000|2022-03-30 05:46:10|242.19|239.39|242.31|239.51|242.31|239.51|242.19|239.39|0
1648619180000|2022-03-30 05:46:20|242.19|239.39|242.08|239.28|242.19|239.39|242.08|239.28|0
1648619190000|2022-03-30 05:46:30|242.13|239.33|242.19|239.39|242.19|239.39|242.13|239.33|0
1648619200000|2022-03-30 05:46:40|242.08|239.28|242.08|239.28|242.08|239.28|242.08|239.28|0
1648619220000|2022-03-30 05:47:00|241.96|239.16|241.84|239.04|241.96|239.16|241.84|239.04|0
1648619230000|2022-03-30 05:47:10|241.72|238.92|241.72|238.92|241.72|238.92|241.72|238.92|0
1648619250000|2022-03-30 05:47:30|241.84|239.04|241.96|239.16|241.96|239.16|241.84|239.04|0
1648619260000|2022-03-30 05:47:40|242.07|239.27|242.07|239.27|242.07|239.27|241.96|239.16|0
1648619310000|2022-03-30 05:48:30|242.19|239.39|242.07|239.27|242.19|239.39|242.07|239.27|0
1648619330000|2022-03-30 05:48:50|242.13|239.33|242.43|239.63|242.43|239.63|242.13|239.33|0
1648619350000|2022-03-30 05:49:10|242.31|239.51|242.19|239.39|242.31|239.51|242.19|239.39|0
1648619370000|2022-03-30 05:49:30|242.31|239.51|242.43|239.63|242.43|239.63|242.31|239.51|0
1648619380000|2022-03-30 05:49:40|242.37|239.57|242.43|239.63|242.43|239.63|242.37|239.57|0
1648619400000|2022-03-30 05:50:00|242.66|239.86|242.66|239.86|242.66|239.86|242.66|239.86|0
1648619410000|2022-03-30 05:50:10|242.54|239.74|242.66|239.86|242.66|239.86|242.54|239.74|0
1648619420000|2022-03-30 05:50:20|242.54|239.74|242.54|239.74|242.54|239.74|242.54|239.74|0
1648619430000|2022-03-30 05:50:30|242.66|239.86|242.43|239.63|242.66|239.86|242.43|239.63|0
1648619440000|2022-03-30 05:50:40|242.31|239.51|242.31|239.51|242.31|239.51|242.31|239.51|0
1648619450000|2022-03-30 05:50:50|242.07|239.27|242.07|239.27|242.07|239.27|242.07|239.27|0
1648619460000|2022-03-30 05:51:00|242.13|239.33|242.07|239.27|242.13|239.33|242.07|239.27|0
1648619480000|2022-03-30 05:51:20|241.96|239.16|241.96|239.16|241.96|239.16|241.96|239.16|0
1648619500000|2022-03-30 05:51:40|241.89|239.09|241.96|239.16|241.96|239.16|241.89|239.09|0
1648619510000|2022-03-30 05:51:50|242.07|239.27|242.07|239.27|242.07|239.27|242.07|239.27|0
1648619520000|2022-03-30 05:52:00|242.19|239.39|242.19|239.39|242.19|239.39|242.19|239.39|0
1648619530000|2022-03-30 05:52:10|242.31|239.51|242.31|239.51|242.31|239.51|242.31|239.51|0
1648619540000|2022-03-30 05:52:20|242.43|239.63|242.43|239.63|242.43|239.63|242.43|239.63|0
1648619560000|2022-03-30 05:52:40|242.54|239.74|242.6|239.8|242.6|239.8|242.54|239.74|0
1648619570000|2022-03-30 05:52:50|242.66|239.86|242.66|239.86|242.66|239.86|242.66|239.86|0
1648619590000|2022-03-30 05:53:10|242.43|239.63|242.43|239.63|242.54|239.74|242.36|239.56|0
1648619610000|2022-03-30 05:53:30|242.54|239.74|242.6|239.8|242.6|239.8|242.54|239.74|0
1648619620000|2022-03-30 05:53:40|242.66|239.86|242.78|239.98|242.78|239.98|242.66|239.86|0
1648619630000|2022-03-30 05:53:50|242.9|240.1|242.9|240.1|242.9|240.1|242.9|240.1|0
1648619650000|2022-03-30 05:54:10|242.66|239.86|242.78|239.98|242.78|239.98|242.66|239.86|0
1648619680000|2022-03-30 05:54:40|242.66|239.86|242.66|239.86|242.66|239.86|242.66|239.86|0
1648619690000|2022-03-30 05:54:50|242.78|239.98|242.78|239.98|242.78|239.98|242.78|239.98|0
1648619700000|2022-03-30 05:55:00|242.9|240.1|242.9|240.1|243.01|240.21|242.9|240.1|0
1648619710000|2022-03-30 05:55:10|243.13|240.33|243.25|240.45|243.25|240.45|243.13|240.33|0
1648619720000|2022-03-30 05:55:20|243.01|240.21|242.66|239.86|243.01|240.21|242.66|239.86|0
1648619730000|2022-03-30 05:55:30|242.78|239.98|243.01|240.21|243.01|240.21|242.78|239.98|0
1648619740000|2022-03-30 05:55:40|243.07|240.27|243.13|240.33|243.13|240.33|243.07|240.27|0
1648619750000|2022-03-30 05:55:50|243.19|240.39|243.25|240.45|243.25|240.45|243.19|240.39|0
1648619760000|2022-03-30 05:56:00|243.13|240.33|243.01|240.21|243.13|240.33|243.01|240.21|0
1648619790000|2022-03-30 05:56:30|242.9|240.1|242.78|239.98|242.9|240.1|242.78|239.98|0
1648619800000|2022-03-30 05:56:40|242.66|239.86|242.66|239.86|242.66|239.86|242.66|239.86|0
1648619810000|2022-03-30 05:56:50|242.54|239.74|242.78|239.98|242.78|239.98|242.54|239.74|0
1648619820000|2022-03-30 05:57:00|242.9|240.1|242.9|240.1|242.9|240.1|242.83|240.03|0
1648619830000|2022-03-30 05:57:10|242.83|240.03|242.78|239.98|242.9|240.1|242.78|239.98|0
1648619840000|2022-03-30 05:57:20|242.9|240.1|242.9|240.1|242.9|240.1|242.9|240.1|0
1648619850000|2022-03-30 05:57:30|243.07|240.27|243.01|240.21|243.07|240.27|243.01|240.21|0
1648619860000|2022-03-30 05:57:40|242.9|240.1|243.01|240.21|243.01|240.21|242.9|240.1|0
1648619870000|2022-03-30 05:57:50|243.07|240.27|243.13|240.33|243.13|240.33|243.07|240.27|0
1648619890000|2022-03-30 05:58:10|243.19|240.39|243.13|240.33|243.19|240.39|243.13|240.33|0
1648619910000|2022-03-30 05:58:30|242.9|240.1|242.9|240.1|242.9|240.1|242.9|240.1|0
1648619920000|2022-03-30 05:58:40|243.01|240.21|243.01|240.21|243.01|240.21|243.01|240.21|0
1648619930000|2022-03-30 05:58:50|243.19|240.39|243.13|240.33|243.19|240.39|243.13|240.33|0
1648619940000|2022-03-30 05:59:00|243.25|240.45|243.37|240.57|243.37|240.57|243.25|240.45|0
1648619950000|2022-03-30 05:59:10|243.49|240.69|243.6|240.8|243.6|240.8|243.49|240.69|0
1648619960000|2022-03-30 05:59:20|243.72|240.92|243.84|241.04|243.96|241.16|243.72|240.92|0
1648619970000|2022-03-30 05:59:30|243.72|240.92|243.6|240.8|243.72|240.92|243.6|240.8|0
1648619980000|2022-03-30 05:59:40|243.72|240.92|243.84|241.04|243.84|241.04|243.72|240.92|0
1648619990000|2022-03-30 05:59:50|243.96|241.16|244.08|241.28|244.19|241.39|243.96|241.16|0
1648620000000|2022-03-30 06:00:00|244.19|241.39|243.25|240.45|244.19|241.39|243.25|240.45|0
1648620010000|2022-03-30 06:00:10|243.42|240.62|243.6|240.8|243.96|241.16|243.42|240.62|0
1648620020000|2022-03-30 06:00:20|243.48|240.68|243.72|240.92|243.72|240.92|243.48|240.68|0
1648620030000|2022-03-30 06:00:30|243.84|241.04|243.48|240.68|243.84|241.04|243.48|240.68|0
1648620040000|2022-03-30 06:00:40|243.6|240.8|243.01|240.21|243.72|240.92|243.01|240.21|0
1648620050000|2022-03-30 06:00:50|242.89|240.09|242.89|240.09|242.89|240.09|242.89|240.09|0
1648620060000|2022-03-30 06:01:00|242.78|239.98|242.31|239.51|242.78|239.98|242.31|239.51|0
1648620070000|2022-03-30 06:01:10|242.42|239.62|242.66|239.86|242.66|239.86|242.42|239.62|0
1648620080000|2022-03-30 06:01:20|242.54|239.74|242.54|239.74|242.66|239.86|242.54|239.74|0
1648620090000|2022-03-30 06:01:30|242.66|239.86|242.66|239.86|242.66|239.86|242.66|239.86|0
1648620100000|2022-03-30 06:01:40|242.71|239.91|242.54|239.74|242.71|239.91|242.54|239.74|0
1648620120000|2022-03-30 06:02:00|242.42|239.62|242.3|239.5|242.42|239.62|242.3|239.5|0
1648620130000|2022-03-30 06:02:10|242.42|239.62|242.42|239.62|242.42|239.62|242.42|239.62|0
1648620140000|2022-03-30 06:02:20|242.19|239.39|242.19|239.39|242.19|239.39|242.19|239.39|0
1648620150000|2022-03-30 06:02:30|242.3|239.5|242.19|239.39|242.3|239.5|242.19|239.39|0
1648620160000|2022-03-30 06:02:40|242.07|239.27|242.19|239.39|242.19|239.39|242.07|239.27|0
1648620170000|2022-03-30 06:02:50|242.3|239.5|242.3|239.5|242.3|239.5|242.3|239.5|0
1648620180000|2022-03-30 06:03:00|242.19|239.39|242.13|239.33|242.19|239.39|242.07|239.27|0
1648620190000|2022-03-30 06:03:10|242.19|239.39|242.19|239.39|242.19|239.39|242.19|239.39|0
1648620200000|2022-03-30 06:03:20|242.3|239.5|242.42|239.62|242.42|239.62|242.3|239.5|0
1648620210000|2022-03-30 06:03:30|242.54|239.74|242.83|240.03|242.83|240.03|242.54|239.74|0
1648620220000|2022-03-30 06:03:40|242.89|240.09|243.13|240.33|243.13|240.33|242.78|239.98|0
1648620230000|2022-03-30 06:03:50|243.25|240.45|243.01|240.21|243.25|240.45|243.01|240.21|0
1648620240000|2022-03-30 06:04:00|242.89|240.09|242.78|239.98|242.89|240.09|242.78|239.98|0
1648620250000|2022-03-30 06:04:10|242.89|240.09|242.78|239.98|242.89|240.09|242.78|239.98|0
1648620260000|2022-03-30 06:04:20|242.83|240.03|242.54|239.74|242.83|240.03|242.54|239.74|0
1648620270000|2022-03-30 06:04:30|242.66|239.86|242.66|239.86|242.66|239.86|242.66|239.86|0
1648620280000|2022-03-30 06:04:40|242.89|240.09|243.01|240.21|243.01|240.21|242.77|239.97|0
1648620290000|2022-03-30 06:04:50|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1648620300000|2022-03-30 06:05:00|243.19|240.39|243.36|240.56|243.42|240.62|243.19|240.39|0
1648620310000|2022-03-30 06:05:10|243.48|240.68|243.36|240.56|243.48|240.68|243.36|240.56|0
1648620320000|2022-03-30 06:05:20|243.25|240.45|243.25|240.45|243.36|240.56|243.25|240.45|0
1648620330000|2022-03-30 06:05:30|243.19|240.39|243.01|240.21|243.19|240.39|243.01|240.21|0
1648620340000|2022-03-30 06:05:40|243.07|240.27|243.19|240.39|243.19|240.39|243.07|240.27|0
1648620350000|2022-03-30 06:05:50|243.25|240.45|243.13|240.33|243.25|240.45|243.13|240.33|0
1648620370000|2022-03-30 06:06:10|243.01|240.21|243.01|240.21|243.01|240.21|243.01|240.21|0
1648620380000|2022-03-30 06:06:20|242.89|240.09|242.89|240.09|242.89|240.09|242.89|240.09|0
1648620390000|2022-03-30 06:06:30|242.66|239.86|242.54|239.74|242.66|239.86|242.54|239.74|0
1648620410000|2022-03-30 06:06:50|242.42|239.62|242.3|239.5|242.42|239.62|242.3|239.5|0
1648620420000|2022-03-30 06:07:00|242.42|239.62|242.48|239.68|242.48|239.68|242.42|239.62|0
1648620430000|2022-03-30 06:07:10|242.42|239.62|242.54|239.74|242.54|239.74|242.42|239.62|0
1648620440000|2022-03-30 06:07:20|242.42|239.62|242.3|239.5|242.42|239.62|242.3|239.5|0
1648620450000|2022-03-30 06:07:30|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1648620460000|2022-03-30 06:07:40|242.07|239.27|241.95|239.15|242.07|239.27|241.95|239.15|0
1648620470000|2022-03-30 06:07:50|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1648620480000|2022-03-30 06:08:00|241.95|239.15|241.95|239.15|241.95|239.15|241.95|239.15|0
1648620500000|2022-03-30 06:08:20|242.07|239.27|242.24|239.44|242.24|239.44|242.07|239.27|0
1648620510000|2022-03-30 06:08:30|242.3|239.5|242.3|239.5|242.3|239.5|242.3|239.5|0
1648620520000|2022-03-30 06:08:40|242.42|239.62|242.66|239.86|242.66|239.86|242.3|239.5|0
1648620540000|2022-03-30 06:09:00|242.59|239.79|242.42|239.62|242.59|239.79|242.42|239.62|0
1648620550000|2022-03-30 06:09:10|242.54|239.74|242.54|239.74|242.59|239.79|242.54|239.74|0
1648620560000|2022-03-30 06:09:20|242.66|239.86|242.66|239.86|242.66|239.86|242.66|239.86|0
1648620570000|2022-03-30 06:09:30|242.83|240.03|243.01|240.21|243.01|240.21|242.83|240.03|0
1648620580000|2022-03-30 06:09:40|243.13|240.33|243.13|240.33|243.18|240.38|243.13|240.33|0
1648620590000|2022-03-30 06:09:50|243.24|240.44|243.24|240.44|243.24|240.44|243.24|240.44|0
1648620600000|2022-03-30 06:10:00|243.13|240.33|243.13|240.33|243.13|240.33|243.13|240.33|0
1648620620000|2022-03-30 06:10:20|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1648620630000|2022-03-30 06:10:30|243.13|240.33|242.89|240.09|243.13|240.33|242.89|240.09|0
1648620640000|2022-03-30 06:10:40|243.01|240.21|242.95|240.15|243.01|240.21|242.89|240.09|0
1648620650000|2022-03-30 06:10:50|242.89|240.09|242.89|240.09|242.89|240.09|242.89|240.09|0
1648620660000|2022-03-30 06:11:00|243.07|240.27|243.06|240.26|243.07|240.27|243.06|240.26|0
1648620670000|2022-03-30 06:11:10|243.01|240.21|243.01|240.21|243.01|240.21|242.89|240.09|0
1648620680000|2022-03-30 06:11:20|242.95|240.15|242.89|240.09|242.95|240.15|242.89|240.09|0
1648620690000|2022-03-30 06:11:30|243.01|240.21|243.48|240.68|243.48|240.68|242.89|240.09|0
1648620700000|2022-03-30 06:11:40|243.36|240.56|243.13|240.33|243.36|240.56|243.13|240.33|0
1648620710000|2022-03-30 06:11:50|243.24|240.44|243.13|240.33|243.24|240.44|243.13|240.33|0
1648620720000|2022-03-30 06:12:00|243.01|240.21|243.01|240.21|243.01|240.21|243.01|240.21|0
1648620730000|2022-03-30 06:12:10|243.06|240.26|243.01|240.21|243.06|240.26|243.01|240.21|0
1648620740000|2022-03-30 06:12:20|243.13|240.33|243.01|240.21|243.13|240.33|243.01|240.21|0
1648620750000|2022-03-30 06:12:30|243.13|240.33|243.13|240.33|243.13|240.33|243.13|240.33|0
1648620760000|2022-03-30 06:12:40|243.06|240.26|243.13|240.33|243.13|240.33|243.06|240.26|0
1648620770000|2022-03-30 06:12:50|243.18|240.38|243.18|240.38|243.18|240.38|243.18|240.38|0
1648620780000|2022-03-30 06:13:00|243.24|240.44|243.13|240.33|243.24|240.44|243.13|240.33|0
1648620790000|2022-03-30 06:13:10|243.24|240.44|243.36|240.56|243.36|240.56|243.24|240.44|0
1648620800000|2022-03-30 06:13:20|243.6|240.8|243.48|240.68|243.6|240.8|243.48|240.68|0
1648620810000|2022-03-30 06:13:30|243.6|240.8|243.48|240.68|243.6|240.8|243.48|240.68|0
1648620820000|2022-03-30 06:13:40|243.18|240.38|243.24|240.44|243.24|240.44|243.18|240.38|0
1648620840000|2022-03-30 06:14:00|243.13|240.33|243.13|240.33|243.13|240.33|243.13|240.33|0
1648620850000|2022-03-30 06:14:10|243.24|240.44|243.13|240.33|243.24|240.44|243.13|240.33|0
1648620860000|2022-03-30 06:14:20|242.89|240.09|242.77|239.97|242.89|240.09|242.77|239.97|0
1648620870000|2022-03-30 06:14:30|242.65|239.85|242.89|240.09|242.89|240.09|242.65|239.85|0
1648620880000|2022-03-30 06:14:40|242.77|239.97|242.77|239.97|242.77|239.97|242.77|239.97|0
1648620890000|2022-03-30 06:14:50|242.89|240.09|242.89|240.09|243.01|240.21|242.89|240.09|0
1648620900000|2022-03-30 06:15:00|242.77|239.97|242.83|240.03|242.83|240.03|242.77|239.97|0
1648620910000|2022-03-30 06:15:10|243.24|240.44|243.24|240.44|243.24|240.44|243.18|240.38|0
1648620920000|2022-03-30 06:15:20|243.18|240.38|243.24|240.44|243.24|240.44|243.18|240.38|0
1648620930000|2022-03-30 06:15:30|243.18|240.38|243.12|240.32|243.18|240.38|243.12|240.32|0
1648620950000|2022-03-30 06:15:50|243.24|240.44|243.01|240.21|243.24|240.44|243.01|240.21|0
1648620960000|2022-03-30 06:16:00|242.95|240.15|243.01|240.21|243.01|240.21|242.95|240.15|0
1648620970000|2022-03-30 06:16:10|243.12|240.32|243.12|240.32|243.12|240.32|243.12|240.32|0
1648620980000|2022-03-30 06:16:20|243.06|240.26|243.06|240.26|243.12|240.32|243.06|240.26|0
1648620990000|2022-03-30 06:16:30|243.12|240.32|243.12|240.32|243.12|240.32|243.12|240.32|0
1648621000000|2022-03-30 06:16:40|243.18|240.38|243.12|240.32|243.18|240.38|243.06|240.26|0
1648621010000|2022-03-30 06:16:50|243.18|240.38|243.18|240.38|243.18|240.38|243.18|240.38|0
1648621020000|2022-03-30 06:17:00|243.12|240.32|243.12|240.32|243.18|240.38|243.12|240.32|0
1648621030000|2022-03-30 06:17:10|243.48|240.68|243.36|240.56|243.6|240.8|243.36|240.56|0
1648621050000|2022-03-30 06:17:30|243.48|240.68|243.83|241.03|243.83|241.03|243.48|240.68|0
1648621060000|2022-03-30 06:17:40|243.77|240.97|243.71|240.91|243.77|240.97|243.71|240.91|0
1648621070000|2022-03-30 06:17:50|243.77|240.97|243.83|241.03|243.83|241.03|243.77|240.97|0
1648621080000|2022-03-30 06:18:00|243.71|240.91|243.6|240.8|243.83|241.03|243.6|240.8|0
1648621090000|2022-03-30 06:18:10|243.65|240.85|243.6|240.8|243.71|240.91|243.6|240.8|0
1648621100000|2022-03-30 06:18:20|243.48|240.68|243.53|240.73|243.53|240.73|243.48|240.68|0
1648621110000|2022-03-30 06:18:30|243.6|240.8|243.71|240.91|243.71|240.91|243.6|240.8|0
1648621120000|2022-03-30 06:18:40|243.6|240.8|243.6|240.8|243.6|240.8|243.6|240.8|0
1648621130000|2022-03-30 06:18:50|243.53|240.73|243.71|240.91|243.71|240.91|243.53|240.73|0
1648621140000|2022-03-30 06:19:00|243.6|240.8|243.6|240.8|243.6|240.8|243.6|240.8|0
1648621170000|2022-03-30 06:19:30|243.48|240.68|243.6|240.8|243.6|240.8|243.48|240.68|0
1648621180000|2022-03-30 06:19:40|243.71|240.91|243.71|240.91|243.71|240.91|243.71|240.91|0
1648621200000|2022-03-30 06:20:00|243.65|240.85|244.72|241.92|244.72|241.92|243.65|240.85|0
1648621220000|2022-03-30 06:20:20|244.38|241.58|244.38|241.58|244.38|241.58|244.38|241.58|0
1648621230000|2022-03-30 06:20:30|244.14|241.34|244.02|241.22|244.14|241.34|244.02|241.22|0
1648621240000|2022-03-30 06:20:40|244.08|241.28|244.14|241.34|244.14|241.34|244.02|241.22|0
1648621250000|2022-03-30 06:20:50|244.2|241.4|244.02|241.22|244.2|241.4|244.02|241.22|0
1648621260000|2022-03-30 06:21:00|243.9|241.1|243.84|241.04|243.9|241.1|243.79|240.99|0
1648621270000|2022-03-30 06:21:10|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1648621280000|2022-03-30 06:21:20|244.02|241.22|243.96|241.16|244.02|241.22|243.9|241.1|0
1648621290000|2022-03-30 06:21:30|244.02|241.22|244.14|241.34|244.14|241.34|244.02|241.22|0
1648621300000|2022-03-30 06:21:40|244.02|241.22|244.02|241.22|244.02|241.22|244.02|241.22|0
1648621310000|2022-03-30 06:21:50|243.96|241.16|244.08|241.28|244.14|241.34|243.96|241.16|0
1648621320000|2022-03-30 06:22:00|244.14|241.34|243.9|241.1|244.14|241.34|243.9|241.1|0
1648621340000|2022-03-30 06:22:20|243.79|240.99|243.72|240.92|243.9|241.1|243.72|240.92|0
1648621350000|2022-03-30 06:22:30|243.67|240.87|243.79|240.99|243.79|240.99|243.67|240.87|0
1648621360000|2022-03-30 06:22:40|243.9|241.1|243.9|241.1|243.9|241.1|243.9|241.1|0
1648621370000|2022-03-30 06:22:50|243.72|240.92|243.9|241.1|243.9|241.1|243.72|240.92|0
1648621380000|2022-03-30 06:23:00|243.79|240.99|243.79|240.99|243.79|240.99|243.79|240.99|0
1648621390000|2022-03-30 06:23:10|243.67|240.87|243.31|240.51|243.67|240.87|243.31|240.51|0
1648621400000|2022-03-30 06:23:20|243.43|240.63|243.43|240.63|243.55|240.75|243.43|240.63|0
1648621410000|2022-03-30 06:23:30|243.55|240.75|243.37|240.57|243.55|240.75|243.37|240.57|0
1648621420000|2022-03-30 06:23:40|243.55|240.75|243.2|240.4|243.55|240.75|243.2|240.4|0
1648621430000|2022-03-30 06:23:50|243.08|240.28|242.84|240.04|243.08|240.28|242.84|240.04|0
1648621440000|2022-03-30 06:24:00|242.72|239.92|242.78|239.98|242.84|240.04|242.72|239.92|0
1648621450000|2022-03-30 06:24:10|242.84|240.04|242.84|240.04|242.84|240.04|242.84|240.04|0
1648621460000|2022-03-30 06:24:20|242.72|239.92|243.08|240.28|243.08|240.28|242.72|239.92|0
1648621480000|2022-03-30 06:24:40|243.02|240.22|243.02|240.22|243.02|240.22|243.02|240.22|0
1648621490000|2022-03-30 06:24:50|243.08|240.28|243.13|240.33|243.13|240.33|243.08|240.28|0
1648621500000|2022-03-30 06:25:00|243.31|240.51|243.19|240.39|243.37|240.57|243.19|240.39|0
1648621510000|2022-03-30 06:25:10|243.25|240.45|243.13|240.33|243.31|240.51|243.13|240.33|0
1648621520000|2022-03-30 06:25:20|243.08|240.28|243.19|240.39|243.19|240.39|243.08|240.28|0
1648621530000|2022-03-30 06:25:30|243.08|240.28|243.08|240.28|243.08|240.28|243.08|240.28|0
1648621540000|2022-03-30 06:25:40|243.19|240.39|243.19|240.39|243.31|240.51|243.19|240.39|0
1648621550000|2022-03-30 06:25:50|243.31|240.51|243.19|240.39|243.31|240.51|243.19|240.39|0
1648621560000|2022-03-30 06:26:00|243.13|240.33|243.08|240.28|243.13|240.33|243.08|240.28|0
1648621570000|2022-03-30 06:26:10|243.19|240.39|243.25|240.45|243.31|240.51|243.19|240.39|0
1648621580000|2022-03-30 06:26:20|243.19|240.39|243.31|240.51|243.31|240.51|243.19|240.39|0
1648621590000|2022-03-30 06:26:30|243.19|240.39|243.31|240.51|243.31|240.51|243.19|240.39|0
1648621600000|2022-03-30 06:26:40|243.25|240.45|243.49|240.69|243.55|240.75|243.25|240.45|0
1648621610000|2022-03-30 06:26:50|243.55|240.75|243.55|240.75|243.67|240.87|243.55|240.75|0
1648621620000|2022-03-30 06:27:00|243.43|240.63|243.43|240.63|243.43|240.63|243.43|240.63|0
1648621630000|2022-03-30 06:27:10|243.55|240.75|243.43|240.63|243.55|240.75|243.43|240.63|0
1648621650000|2022-03-30 06:27:30|243.49|240.69|243.43|240.63|243.49|240.69|243.43|240.63|0
1648621670000|2022-03-30 06:27:50|243.55|240.75|243.55|240.75|243.55|240.75|243.55|240.75|0
1648621680000|2022-03-30 06:28:00|243.43|240.63|243.43|240.63|243.49|240.69|243.43|240.63|0
1648621700000|2022-03-30 06:28:20|243.55|240.75|243.66|240.86|243.66|240.86|243.55|240.75|0
1648621710000|2022-03-30 06:28:30|243.6|240.8|243.66|240.86|243.66|240.86|243.6|240.8|0
1648621720000|2022-03-30 06:28:40|243.9|241.1|243.66|240.86|243.9|241.1|243.66|240.86|0
1648621730000|2022-03-30 06:28:50|243.55|240.75|243.55|240.75|243.55|240.75|243.55|240.75|0
1648621740000|2022-03-30 06:29:00|243.43|240.63|243.55|240.75|243.55|240.75|243.43|240.63|0
1648621760000|2022-03-30 06:29:20|243.43|240.63|243.31|240.51|243.43|240.63|243.31|240.51|0
1648621770000|2022-03-30 06:29:30|243.43|240.63|243.43|240.63|243.43|240.63|243.43|240.63|0
1648621780000|2022-03-30 06:29:40|243.31|240.51|243.55|240.75|243.55|240.75|243.31|240.51|0
1648621790000|2022-03-30 06:29:50|243.66|240.86|243.66|240.86|243.66|240.86|243.66|240.86|0
1648621800000|2022-03-30 06:30:00|243.78|240.98|243.55|240.75|243.78|240.98|243.55|240.75|0
1648621810000|2022-03-30 06:30:10|243.43|240.63|243.43|240.63|243.43|240.63|243.43|240.63|0
1648621820000|2022-03-30 06:30:20|243.37|240.57|243.37|240.57|243.43|240.63|243.37|240.57|0
1648621830000|2022-03-30 06:30:30|243.43|240.63|243.43|240.63|243.55|240.75|243.43|240.63|0
1648621840000|2022-03-30 06:30:40|243.37|240.57|243.43|240.63|243.43|240.63|243.37|240.57|0
1648621850000|2022-03-30 06:30:50|243.31|240.51|243.31|240.51|243.31|240.51|243.31|240.51|0
1648621860000|2022-03-30 06:31:00|243.43|240.63|243.31|240.51|243.43|240.63|243.31|240.51|0
1648621880000|2022-03-30 06:31:20|243.19|240.39|243.19|240.39|243.25|240.45|243.07|240.27|0
1648621890000|2022-03-30 06:31:30|243.31|240.51|243.31|240.51|243.31|240.51|243.31|240.51|0
1648621900000|2022-03-30 06:31:40|243.25|240.45|243.31|240.51|243.31|240.51|243.25|240.45|0
1648621910000|2022-03-30 06:31:50|243.37|240.57|243.37|240.57|243.43|240.63|243.37|240.57|0
1648621920000|2022-03-30 06:32:00|243.43|240.63|243.37|240.57|243.43|240.63|243.37|240.57|0
1648621930000|2022-03-30 06:32:10|243.43|240.63|243.37|240.57|243.43|240.63|243.37|240.57|0
1648621940000|2022-03-30 06:32:20|243.31|240.51|243.19|240.39|243.31|240.51|243.19|240.39|0
1648621950000|2022-03-30 06:32:30|243.07|240.27|243.19|240.39|243.25|240.45|243.07|240.27|0
1648621960000|2022-03-30 06:32:40|243.07|240.27|243.07|240.27|243.07|240.27|243.07|240.27|0
1648621970000|2022-03-30 06:32:50|243.01|240.21|243.07|240.27|243.07|240.27|243.01|240.21|0
1648621980000|2022-03-30 06:33:00|243.13|240.33|243.13|240.33|243.13|240.33|243.07|240.27|0
1648621990000|2022-03-30 06:33:10|243.07|240.27|243.07|240.27|243.13|240.33|243.07|240.27|0
1648622000000|2022-03-30 06:33:20|243.13|240.33|243.01|240.21|243.13|240.33|243.01|240.21|0
1648622010000|2022-03-30 06:33:30|243.07|240.27|242.96|240.16|243.07|240.27|242.96|240.16|0
1648622020000|2022-03-30 06:33:40|242.89|240.09|243.07|240.27|243.07|240.27|242.89|240.09|0
1648622030000|2022-03-30 06:33:50|243.01|240.21|242.96|240.16|243.07|240.27|242.96|240.16|0
1648622040000|2022-03-30 06:34:00|242.84|240.04|242.84|240.04|242.84|240.04|242.84|240.04|0
1648622050000|2022-03-30 06:34:10|242.96|240.16|242.96|240.16|243.07|240.27|242.96|240.16|0
1648622060000|2022-03-30 06:34:20|243.07|240.27|242.96|240.16|243.07|240.27|242.96|240.16|0
1648622070000|2022-03-30 06:34:30|242.89|240.09|242.72|239.92|242.89|240.09|242.72|239.92|0
1648622080000|2022-03-30 06:34:40|242.6|239.8|242.72|239.92|242.72|239.92|242.6|239.8|0
1648622090000|2022-03-30 06:34:50|242.78|239.98|242.84|240.04|242.84|240.04|242.72|239.92|0
1648622100000|2022-03-30 06:35:00|242.96|240.16|243.07|240.27|243.07|240.27|242.96|240.16|0
1648622110000|2022-03-30 06:35:10|242.96|240.16|242.96|240.16|242.96|240.16|242.96|240.16|0
1648622120000|2022-03-30 06:35:20|242.89|240.09|242.96|240.16|242.96|240.16|242.89|240.09|0
1648622130000|2022-03-30 06:35:30|242.84|240.04|242.84|240.04|242.89|240.09|242.84|240.04|0
1648622140000|2022-03-30 06:35:40|242.72|239.92|242.78|239.98|242.78|239.98|242.72|239.92|0
1648622150000|2022-03-30 06:35:50|242.84|240.04|242.6|239.8|242.84|240.04|242.6|239.8|0
1648622160000|2022-03-30 06:36:00|242.54|239.74|242.48|239.68|242.6|239.8|242.48|239.68|0
1648622170000|2022-03-30 06:36:10|242.6|239.8|242.6|239.8|242.6|239.8|242.6|239.8|0
1648622180000|2022-03-30 06:36:20|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1648622190000|2022-03-30 06:36:30|242.6|239.8|242.6|239.8|242.6|239.8|242.48|239.68|0
1648622200000|2022-03-30 06:36:40|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1648622210000|2022-03-30 06:36:50|242.54|239.74|242.6|239.8|242.6|239.8|242.48|239.68|0
1648622220000|2022-03-30 06:37:00|242.54|239.74|242.48|239.68|242.54|239.74|242.48|239.68|0
1648622230000|2022-03-30 06:37:10|242.37|239.57|242.25|239.45|242.37|239.57|242.25|239.45|0
1648622250000|2022-03-30 06:37:30|242.3|239.5|242.25|239.45|242.37|239.57|242.25|239.45|0
1648622260000|2022-03-30 06:37:40|242.37|239.57|242.48|239.68|242.48|239.68|242.37|239.57|0
1648622270000|2022-03-30 06:37:50|242.6|239.8|242.48|239.68|242.6|239.8|242.48|239.68|0
1648622280000|2022-03-30 06:38:00|242.6|239.8|242.72|239.92|242.72|239.92|242.6|239.8|0
1648622290000|2022-03-30 06:38:10|242.66|239.86|242.66|239.86|242.72|239.92|242.6|239.8|0
1648622300000|2022-03-30 06:38:20|242.6|239.8|242.6|239.8|242.77|239.97|242.6|239.8|0
1648622310000|2022-03-30 06:38:30|242.66|239.86|242.72|239.92|242.72|239.92|242.66|239.86|0
1648622320000|2022-03-30 06:38:40|242.84|240.04|242.84|240.04|242.84|240.04|242.72|239.92|0
1648622340000|2022-03-30 06:39:00|242.95|240.15|242.84|240.04|242.95|240.15|242.84|240.04|0
1648622350000|2022-03-30 06:39:10|242.89|240.09|242.84|240.04|242.89|240.09|242.84|240.04|0
1648622370000|2022-03-30 06:39:30|242.89|240.09|242.84|240.04|242.89|240.09|242.84|240.04|0
1648622380000|2022-03-30 06:39:40|242.72|239.92|242.6|239.8|242.72|239.92|242.6|239.8|0
1648622390000|2022-03-30 06:39:50|242.66|239.86|242.6|239.8|242.66|239.86|242.6|239.8|0
1648622410000|2022-03-30 06:40:10|242.54|239.74|242.42|239.62|242.54|239.74|242.36|239.56|0
1648622420000|2022-03-30 06:40:20|242.36|239.56|242.42|239.62|242.48|239.68|242.36|239.56|0
1648622430000|2022-03-30 06:40:30|242.48|239.68|242.25|239.45|242.48|239.68|242.25|239.45|0
1648622440000|2022-03-30 06:40:40|242.36|239.56|242.25|239.45|242.36|239.56|242.25|239.45|0
1648622450000|2022-03-30 06:40:50|242.13|239.33|242.19|239.39|242.19|239.39|242.13|239.33|0
1648622460000|2022-03-30 06:41:00|242.13|239.33|242.01|239.21|242.13|239.33|242.01|239.21|0
1648622480000|2022-03-30 06:41:20|242.13|239.33|242.13|239.33|242.13|239.33|242.13|239.33|0
1648622490000|2022-03-30 06:41:30|242.25|239.45|242.25|239.45|242.25|239.45|242.13|239.33|0
1648622500000|2022-03-30 06:41:40|242.36|239.56|242.36|239.56|242.36|239.56|242.36|239.56|0
1648622510000|2022-03-30 06:41:50|242.48|239.68|242.25|239.45|242.48|239.68|242.25|239.45|0
1648622520000|2022-03-30 06:42:00|242.36|239.56|242.36|239.56|242.36|239.56|242.36|239.56|0
1648622530000|2022-03-30 06:42:10|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1648622540000|2022-03-30 06:42:20|242.36|239.56|242.36|239.56|242.36|239.56|242.36|239.56|0
1648622560000|2022-03-30 06:42:40|242.3|239.5|242.25|239.45|242.3|239.5|242.25|239.45|0
1648622570000|2022-03-30 06:42:50|242.13|239.33|242.18|239.38|242.18|239.38|242.13|239.33|0
1648622580000|2022-03-30 06:43:00|242.25|239.45|242.36|239.56|242.36|239.56|242.25|239.45|0
1648622590000|2022-03-30 06:43:10|242.3|239.5|242.42|239.62|242.42|239.62|242.3|239.5|0
1648622600000|2022-03-30 06:43:20|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1648622630000|2022-03-30 06:43:50|242.36|239.56|242.48|239.68|242.48|239.68|242.36|239.56|0
1648622640000|2022-03-30 06:44:00|242.6|239.8|242.6|239.8|242.66|239.86|242.6|239.8|0
1648622660000|2022-03-30 06:44:20|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1648622670000|2022-03-30 06:44:30|242.42|239.62|242.3|239.5|242.42|239.62|242.3|239.5|0
1648622680000|2022-03-30 06:44:40|242.25|239.45|242.01|239.21|242.25|239.45|242.01|239.21|0
1648622690000|2022-03-30 06:44:50|241.89|239.09|241.89|239.09|241.89|239.09|241.89|239.09|0
1648622700000|2022-03-30 06:45:00|241.95|239.15|242.07|239.27|242.13|239.33|241.95|239.15|0
1648622710000|2022-03-30 06:45:10|242.13|239.33|242.13|239.33|242.13|239.33|242.13|239.33|0
1648622720000|2022-03-30 06:45:20|242.07|239.27|242.07|239.27|242.07|239.27|242.07|239.27|0
1648622730000|2022-03-30 06:45:30|242.01|239.21|242.25|239.45|242.25|239.45|242.01|239.21|0
1648622740000|2022-03-30 06:45:40|242.13|239.33|242.18|239.38|242.18|239.38|242.13|239.33|0
1648622750000|2022-03-30 06:45:50|242.24|239.44|242.07|239.27|242.24|239.44|242.01|239.21|0
1648622760000|2022-03-30 06:46:00|241.95|239.15|241.89|239.09|241.95|239.15|241.89|239.09|0
1648622770000|2022-03-30 06:46:10|242.01|239.21|242.01|239.21|242.07|239.27|242.01|239.21|0
1648622780000|2022-03-30 06:46:20|241.95|239.15|241.89|239.09|241.95|239.15|241.89|239.09|0
1648622790000|2022-03-30 06:46:30|241.95|239.15|241.89|239.09|242.01|239.21|241.89|239.09|0
1648622800000|2022-03-30 06:46:40|241.83|239.03|241.77|238.97|241.83|239.03|241.77|238.97|0
1648622810000|2022-03-30 06:46:50|241.89|239.09|241.89|239.09|241.89|239.09|241.89|239.09|0
1648622830000|2022-03-30 06:47:10|241.77|238.97|241.66|238.86|241.77|238.97|241.66|238.86|0
1648622840000|2022-03-30 06:47:20|241.6|238.8|241.66|238.86|241.66|238.86|241.6|238.8|0
1648622850000|2022-03-30 06:47:30|241.77|238.97|241.66|238.86|241.77|238.97|241.66|238.86|0
1648622860000|2022-03-30 06:47:40|241.89|239.09|241.89|239.09|241.89|239.09|241.89|239.09|0
1648622880000|2022-03-30 06:48:00|242.01|239.21|241.89|239.09|242.01|239.21|241.89|239.09|0
1648622890000|2022-03-30 06:48:10|242.01|239.21|241.89|239.09|242.01|239.21|241.89|239.09|0
1648622900000|2022-03-30 06:48:20|241.83|239.03|241.95|239.15|241.95|239.15|241.83|239.03|0
1648622910000|2022-03-30 06:48:30|242.13|239.33|242.13|239.33|242.13|239.33|242.13|239.33|0
1648622920000|2022-03-30 06:48:40|242.01|239.21|242.13|239.33|242.13|239.33|242.01|239.21|0
1648622930000|2022-03-30 06:48:50|242.07|239.27|242.13|239.33|242.13|239.33|242.07|239.27|0
1648622940000|2022-03-30 06:49:00|242.01|239.21|242.01|239.21|242.01|239.21|241.89|239.09|0
1648622950000|2022-03-30 06:49:10|241.89|239.09|241.66|238.86|241.89|239.09|241.66|238.86|0
1648622970000|2022-03-30 06:49:30|241.89|239.09|241.89|239.09|241.89|239.09|241.89|239.09|0
1648622980000|2022-03-30 06:49:40|241.83|239.03|241.89|239.09|241.89|239.09|241.77|238.97|0
1648622990000|2022-03-30 06:49:50|241.77|238.97|241.77|238.97|241.89|239.09|241.77|238.97|0
1648623000000|2022-03-30 06:50:00|241.66|238.86|241.66|238.86|241.66|238.86|241.66|238.86|0
1648623010000|2022-03-30 06:50:10|241.54|238.74|241.54|238.74|241.59|238.79|241.54|238.74|0
1648623020000|2022-03-30 06:50:20|241.42|238.62|241.42|238.62|241.42|238.62|241.3|238.5|0
1648623030000|2022-03-30 06:50:30|241.3|238.5|241.3|238.5|241.3|238.5|241.3|238.5|0
1648623040000|2022-03-30 06:50:40|241.36|238.56|241.36|238.56|241.42|238.62|241.3|238.5|0
1648623050000|2022-03-30 06:50:50|241.42|238.62|241.54|238.74|241.54|238.74|241.42|238.62|0
1648623060000|2022-03-30 06:51:00|241.66|238.86|241.66|238.86|241.66|238.86|241.66|238.86|0
1648623070000|2022-03-30 06:51:10|241.77|238.97|241.89|239.09|241.89|239.09|241.77|238.97|0
1648623090000|2022-03-30 06:51:30|241.95|239.15|242.18|239.38|242.18|239.38|241.95|239.15|0
1648623100000|2022-03-30 06:51:40|242.36|239.56|242.24|239.44|242.36|239.56|242.18|239.38|0
1648623110000|2022-03-30 06:51:50|242.18|239.38|242.24|239.44|242.24|239.44|242.13|239.33|0
1648623120000|2022-03-30 06:52:00|242.13|239.33|242.24|239.44|242.24|239.44|242.13|239.33|0
1648623130000|2022-03-30 06:52:10|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1648623140000|2022-03-30 06:52:20|242.12|239.32|241.89|239.09|242.12|239.32|241.89|239.09|0
1648623150000|2022-03-30 06:52:30|241.95|239.15|242.06|239.26|242.06|239.26|241.95|239.15|0
1648623160000|2022-03-30 06:52:40|242.12|239.32|242.36|239.56|242.36|239.56|242.12|239.32|0
1648623170000|2022-03-30 06:52:50|242.24|239.44|242.12|239.32|242.24|239.44|242.12|239.32|0
1648623180000|2022-03-30 06:53:00|242.18|239.38|242.24|239.44|242.24|239.44|242.18|239.38|0
1648623190000|2022-03-30 06:53:10|242.18|239.38|242.18|239.38|242.18|239.38|242.18|239.38|0
1648623200000|2022-03-30 06:53:20|242.24|239.44|242.24|239.44|242.24|239.44|242.24|239.44|0
1648623210000|2022-03-30 06:53:30|242.18|239.38|242.3|239.5|242.3|239.5|242.18|239.38|0
1648623220000|2022-03-30 06:53:40|242.24|239.44|242.18|239.38|242.24|239.44|242.18|239.38|0
1648623230000|2022-03-30 06:53:50|242.3|239.5|242.36|239.56|242.36|239.56|242.3|239.5|0
1648623240000|2022-03-30 06:54:00|242.48|239.68|242.48|239.68|242.48|239.68|242.42|239.62|0
1648623250000|2022-03-30 06:54:10|242.59|239.79|242.59|239.79|242.59|239.79|242.53|239.73|0
1648623270000|2022-03-30 06:54:30|242.65|239.85|242.65|239.85|242.65|239.85|242.65|239.85|0
1648623280000|2022-03-30 06:54:40|242.71|239.91|242.65|239.85|242.71|239.91|242.59|239.79|0
1648623290000|2022-03-30 06:54:50|242.71|239.91|242.65|239.85|242.71|239.91|242.65|239.85|0
1648623300000|2022-03-30 06:55:00|242.59|239.79|242.42|239.62|242.59|239.79|242.42|239.62|0
1648623310000|2022-03-30 06:55:10|242.48|239.68|242.48|239.68|242.48|239.68|242.36|239.56|0
1648623320000|2022-03-30 06:55:20|242.59|239.79|242.53|239.73|242.59|239.79|242.48|239.68|0
1648623330000|2022-03-30 06:55:30|242.48|239.68|242.42|239.62|242.48|239.68|242.36|239.56|0
1648623340000|2022-03-30 06:55:40|242.48|239.68|242.3|239.5|242.48|239.68|242.3|239.5|0
1648623350000|2022-03-30 06:55:50|242.24|239.44|242.24|239.44|242.24|239.44|242.12|239.32|0
1648623380000|2022-03-30 06:56:20|242.36|239.56|242.48|239.68|242.48|239.68|242.36|239.56|0
1648623390000|2022-03-30 06:56:30|242.41|239.61|242.53|239.73|242.53|239.73|242.41|239.61|0
1648623400000|2022-03-30 06:56:40|242.48|239.68|242.48|239.68|242.48|239.68|242.48|239.68|0
1648623410000|2022-03-30 06:56:50|242.41|239.61|242.36|239.56|242.41|239.61|242.36|239.56|0
1648623420000|2022-03-30 06:57:00|242.48|239.68|242.71|239.91|242.71|239.91|242.48|239.68|0
1648623430000|2022-03-30 06:57:10|242.83|240.03|242.95|240.15|242.95|240.15|242.83|240.03|0
1648623440000|2022-03-30 06:57:20|243|240.2|242.95|240.15|243.06|240.26|242.95|240.15|0
1648623450000|2022-03-30 06:57:30|243|240.2|242.83|240.03|243|240.2|242.83|240.03|0
1648623480000|2022-03-30 06:58:00|242.77|239.97|242.83|240.03|242.83|240.03|242.71|239.91|0
1648623500000|2022-03-30 06:58:20|242.71|239.91|242.83|240.03|242.83|240.03|242.71|239.91|0
1648623510000|2022-03-30 06:58:30|242.71|239.91|242.83|240.03|242.83|240.03|242.71|239.91|0
1648623530000|2022-03-30 06:58:50|242.71|239.91|242.83|240.03|242.83|240.03|242.71|239.91|0
1648623540000|2022-03-30 06:59:00|242.71|239.91|242.83|240.03|242.83|240.03|242.71|239.91|0
1648623550000|2022-03-30 06:59:10|242.71|239.91|242.95|240.15|242.95|240.15|242.71|239.91|0
1648623560000|2022-03-30 06:59:20|242.83|240.03|242.83|240.03|242.83|240.03|242.71|239.91|0
1648623570000|2022-03-30 06:59:30|242.88|240.08|242.95|240.15|242.95|240.15|242.83|240.03|0
1648623580000|2022-03-30 06:59:40|242.83|240.03|242.88|240.08|242.95|240.15|242.83|240.03|0
1648623590000|2022-03-30 06:59:50|242.83|240.03|243.06|240.26|243.06|240.26|242.83|240.03|0
1648623600000|2022-03-30 07:00:00|242.95|240.15|242.83|240.03|243.06|240.26|242.71|239.91|0
1648623610000|2022-03-30 07:00:10|242.47|239.67|242.83|240.03|242.83|240.03|242.47|239.67|0
1648623620000|2022-03-30 07:00:20|242.95|240.15|242.24|239.44|242.95|240.15|242.24|239.44|0
1648623630000|2022-03-30 07:00:30|242.12|239.32|241.89|239.09|242.12|239.32|241.89|239.09|0
1648623640000|2022-03-30 07:00:40|242|239.2|241.77|238.97|242|239.2|241.77|238.97|0
1648623650000|2022-03-30 07:00:50|241.71|238.91|240.95|238.15|241.77|238.97|240.95|238.15|0
1648623660000|2022-03-30 07:01:00|240.71|237.91|240.25|237.45|240.71|237.91|240.13|237.33|0
1648623670000|2022-03-30 07:01:10|240.36|237.56|240.36|237.56|240.36|237.56|240.36|237.56|0
1648623680000|2022-03-30 07:01:20|240.25|237.45|240.6|237.8|240.6|237.8|240.25|237.45|0
1648623690000|2022-03-30 07:01:30|240.71|237.91|240.89|238.09|240.89|238.09|240.6|237.8|0
1648623700000|2022-03-30 07:01:40|240.83|238.03|240.83|238.03|240.95|238.15|240.83|238.03|0
1648623710000|2022-03-30 07:01:50|240.6|237.8|240.36|237.56|240.6|237.8|240.36|237.56|0
1648623720000|2022-03-30 07:02:00|240.24|237.44|240.13|237.33|240.36|237.56|240.13|237.33|0
1648623730000|2022-03-30 07:02:10|240.36|237.56|240.71|237.91|240.83|238.03|240.36|237.56|0
1648623740000|2022-03-30 07:02:20|241.06|238.26|240.83|238.03|241.06|238.26|240.71|237.91|0
1648623750000|2022-03-30 07:02:30|240.71|237.91|240.6|237.8|240.71|237.91|240.6|237.8|0
1648623760000|2022-03-30 07:02:40|240.48|237.68|240.77|237.97|240.95|238.15|240.48|237.68|0
1648623770000|2022-03-30 07:02:50|240.83|238.03|240.71|237.91|240.83|238.03|240.6|237.8|0
1648623780000|2022-03-30 07:03:00|240.6|237.8|240.83|238.03|240.83|238.03|240.6|237.8|0
1648623790000|2022-03-30 07:03:10|240.71|237.91|240.6|237.8|240.71|237.91|240.6|237.8|0
1648623800000|2022-03-30 07:03:20|240.71|237.91|240.83|238.03|240.83|238.03|240.71|237.91|0
1648623810000|2022-03-30 07:03:30|240.71|237.91|240.95|238.15|240.95|238.15|240.71|237.91|0
1648623820000|2022-03-30 07:03:40|240.89|238.09|240.6|237.8|240.89|238.09|240.6|237.8|0
1648623830000|2022-03-30 07:03:50|240.83|238.03|240.83|238.03|240.89|238.09|240.83|238.03|0
1648623840000|2022-03-30 07:04:00|240.89|238.09|241.06|238.26|241.06|238.26|240.89|238.09|0
1648623850000|2022-03-30 07:04:10|241.12|238.32|240.71|237.91|241.12|238.32|240.65|237.85|0
1648623860000|2022-03-30 07:04:20|240.83|238.03|240.71|237.91|240.83|238.03|240.71|237.91|0
1648623870000|2022-03-30 07:04:30|240.6|237.8|240.71|237.91|240.71|237.91|240.6|237.8|0
1648623880000|2022-03-30 07:04:40|240.65|237.85|240.59|237.79|240.65|237.85|240.59|237.79|0
1648623890000|2022-03-30 07:04:50|240.77|237.97|241|238.2|241|238.2|240.77|237.97|0
1648623900000|2022-03-30 07:05:00|240.75|238.35|240.28|237.88|240.75|238.35|240.28|237.88|0
1648623910000|2022-03-30 07:05:10|240.16|237.76|240.22|237.82|240.22|237.82|240.04|237.64|0
1648623920000|2022-03-30 07:05:20|240.28|237.88|240.22|237.82|240.28|237.88|240.22|237.82|0
1648623930000|2022-03-30 07:05:30|239.98|237.58|240.28|237.88|240.28|237.88|239.93|237.53|0
1648623940000|2022-03-30 07:05:40|240.16|237.76|240.1|237.7|240.16|237.76|240.1|237.7|0
1648623950000|2022-03-30 07:05:50|240.28|237.88|240.39|237.99|240.69|238.29|240.28|237.88|0
1648623960000|2022-03-30 07:06:00|240.28|237.88|240.16|237.76|240.28|237.88|240.16|237.76|0
1648623970000|2022-03-30 07:06:10|240.22|237.82|240.39|237.99|240.39|237.99|240.22|237.82|0
1648623980000|2022-03-30 07:06:20|240.28|237.88|240.39|237.99|240.39|237.99|240.28|237.88|0
1648623990000|2022-03-30 07:06:30|240.28|237.88|240.28|237.88|240.28|237.88|240.16|237.76|0
1648624000000|2022-03-30 07:06:40|240.51|238.11|240.39|237.99|240.51|238.11|240.39|237.99|0
1648624010000|2022-03-30 07:06:50|240.28|237.88|240.63|238.23|240.63|238.23|240.28|237.88|0
1648624020000|2022-03-30 07:07:00|240.75|238.35|240.86|238.46|240.98|238.58|240.75|238.35|0
1648624030000|2022-03-30 07:07:10|241.04|238.64|240.98|238.58|241.1|238.7|240.98|238.58|0
1648624040000|2022-03-30 07:07:20|240.86|238.46|240.68|238.28|240.86|238.46|240.68|238.28|0
1648624050000|2022-03-30 07:07:30|240.75|238.35|240.28|237.88|240.75|238.35|240.28|237.88|0
1648624060000|2022-03-30 07:07:40|240.22|237.82|239.93|237.53|240.22|237.82|239.93|237.53|0
1648624070000|2022-03-30 07:07:50|239.75|237.35|239.46|237.06|239.75|237.35|239.46|237.06|0
1648624080000|2022-03-30 07:08:00|239.81|237.41|239.4|237|239.81|237.41|239.4|237|0
1648624090000|2022-03-30 07:08:10|239.28|236.88|238.87|236.47|239.28|236.88|238.58|236.18|0
1648624100000|2022-03-30 07:08:20|238.99|236.59|239.34|236.94|239.46|237.06|238.99|236.59|0
1648624110000|2022-03-30 07:08:30|239.46|237.06|239.98|237.58|239.98|237.58|239.46|237.06|0
1648624120000|2022-03-30 07:08:40|240.04|237.64|240.16|237.76|240.16|237.76|239.93|237.53|0
1648624130000|2022-03-30 07:08:50|240.45|238.05|240.63|238.23|240.63|238.23|240.45|238.05|0
1648624140000|2022-03-30 07:09:00|240.39|237.99|240.39|237.99|240.39|237.99|240.33|237.93|0
1648624150000|2022-03-30 07:09:10|240.33|237.93|240.51|238.11|240.51|238.11|240.33|237.93|0
1648624160000|2022-03-30 07:09:20|240.39|237.99|240.45|238.05|240.45|238.05|240.33|237.93|0
1648624170000|2022-03-30 07:09:30|240.51|238.11|240.51|238.11|240.51|238.11|240.45|238.05|0
1648624180000|2022-03-30 07:09:40|240.57|238.17|240.74|238.34|240.74|238.34|240.57|238.17|0
1648624190000|2022-03-30 07:09:50|240.68|238.28|240.74|238.34|240.74|238.34|240.68|238.28|0
1648624200000|2022-03-30 07:10:00|240.63|238.23|240.63|238.23|240.68|238.28|240.63|238.23|0
1648624210000|2022-03-30 07:10:10|240.68|238.28|240.86|238.46|240.86|238.46|240.68|238.28|0
1648624220000|2022-03-30 07:10:20|240.8|238.4|240.63|238.23|240.8|238.4|240.63|238.23|0
1648624230000|2022-03-30 07:10:30|240.74|238.34|240.98|238.58|240.98|238.58|240.68|238.28|0
1648624240000|2022-03-30 07:10:40|240.86|238.46|240.86|238.46|240.98|238.58|240.86|238.46|0
1648624250000|2022-03-30 07:10:50|240.92|238.52|240.92|238.52|240.92|238.52|240.92|238.52|0
1648624260000|2022-03-30 07:11:00|240.86|238.46|240.74|238.34|240.86|238.46|240.63|238.23|0
1648624270000|2022-03-30 07:11:10|240.8|238.4|240.86|238.46|240.86|238.46|240.8|238.4|0
1648624280000|2022-03-30 07:11:20|240.74|238.34|240.86|238.46|240.86|238.46|240.74|238.34|0
1648624290000|2022-03-30 07:11:30|240.98|238.58|240.98|238.58|240.98|238.58|240.98|238.58|0
1648624300000|2022-03-30 07:11:40|241.1|238.7|241.21|238.81|241.21|238.81|241.1|238.7|0
1648624310000|2022-03-30 07:11:50|241.45|239.05|241.33|238.93|241.45|239.05|241.21|238.81|0
1648624320000|2022-03-30 07:12:00|241.21|238.81|241.27|238.87|241.27|238.87|241.03|238.63|0
1648624330000|2022-03-30 07:12:10|241.33|238.93|241.33|238.93|241.39|238.99|241.33|238.93|0
1648624340000|2022-03-30 07:12:20|241.27|238.87|241.21|238.81|241.27|238.87|241.21|238.81|0
1648624350000|2022-03-30 07:12:30|241.03|238.63|241.15|238.75|241.15|238.75|241.03|238.63|0
1648624360000|2022-03-30 07:12:40|240.98|238.58|240.51|238.11|240.98|238.58|240.51|238.11|0
1648624370000|2022-03-30 07:12:50|240.63|238.23|240.51|238.11|240.63|238.23|240.45|238.05|0
1648624380000|2022-03-30 07:13:00|240.45|238.05|240.16|237.76|240.63|238.23|240.16|237.76|0
1648624390000|2022-03-30 07:13:10|240.27|237.87|240.16|237.76|240.27|237.87|240.16|237.76|0
1648624400000|2022-03-30 07:13:20|240.39|237.99|240.39|237.99|240.39|237.99|240.33|237.93|0
1648624410000|2022-03-30 07:13:30|239.92|237.52|240.04|237.64|240.27|237.87|239.92|237.52|0
1648624420000|2022-03-30 07:13:40|240.21|237.81|240.16|237.76|240.27|237.87|240.16|237.76|0
1648624430000|2022-03-30 07:13:50|240.27|237.87|240.16|237.76|240.27|237.87|240.16|237.76|0
1648624440000|2022-03-30 07:14:00|240.1|237.7|240.21|237.81|240.27|237.87|240.1|237.7|0
1648624450000|2022-03-30 07:14:10|240.16|237.76|240.27|237.87|240.39|237.99|240.16|237.76|0
1648624460000|2022-03-30 07:14:20|240.16|237.76|240.27|237.87|240.27|237.87|240.16|237.76|0
1648624470000|2022-03-30 07:14:30|239.92|237.52|239.92|237.52|239.92|237.52|239.92|237.52|0
1648624480000|2022-03-30 07:14:40|239.98|237.58|240.04|237.64|240.04|237.64|239.98|237.58|0
1648624490000|2022-03-30 07:14:50|239.98|237.58|239.81|237.41|239.98|237.58|239.81|237.41|0
1648624500000|2022-03-30 07:15:00|239.92|237.52|239.46|237.06|239.92|237.52|239.34|236.94|0
1648624510000|2022-03-30 07:15:10|239.81|237.41|239.81|237.41|239.81|237.41|239.81|237.41|0
1648624520000|2022-03-30 07:15:20|239.69|237.29|239.22|236.82|239.69|237.29|239.22|236.82|0
1648624530000|2022-03-30 07:15:30|238.99|236.59|238.99|236.59|238.99|236.59|238.99|236.59|0
1648624540000|2022-03-30 07:15:40|239.1|236.7|238.69|236.29|239.1|236.7|238.69|236.29|0
1648624550000|2022-03-30 07:15:50|238.87|236.47|239.04|236.64|239.04|236.64|238.87|236.47|0
1648624560000|2022-03-30 07:16:00|239.1|236.7|239.1|236.7|239.1|236.7|239.04|236.64|0
1648624570000|2022-03-30 07:16:10|239.04|236.64|239.04|236.64|239.1|236.7|238.99|236.59|0
1648624580000|2022-03-30 07:16:20|238.87|236.47|238.93|236.53|238.93|236.53|238.69|236.29|0
1648624590000|2022-03-30 07:16:30|238.75|236.35|239.1|236.7|239.1|236.7|238.75|236.35|0
1648624600000|2022-03-30 07:16:40|239.04|236.64|239.22|236.82|239.22|236.82|239.04|236.64|0
1648624610000|2022-03-30 07:16:50|239.04|236.64|239.1|236.7|239.22|236.82|239.04|236.64|0
1648624620000|2022-03-30 07:17:00|239.16|236.76|239.45|237.05|239.45|237.05|239.16|236.76|0
1648624630000|2022-03-30 07:17:10|238.87|236.47|238.87|236.47|238.87|236.47|238.75|236.35|0
1648624640000|2022-03-30 07:17:20|238.99|236.59|238.99|236.59|239.1|236.7|238.99|236.59|0
1648624650000|2022-03-30 07:17:30|239.1|236.7|239.34|236.94|239.57|237.17|239.1|236.7|0
1648624660000|2022-03-30 07:17:40|238.99|236.59|239.1|236.7|239.1|236.7|238.99|236.59|0
1648624670000|2022-03-30 07:17:50|239.22|236.82|238.99|236.59|239.22|236.82|238.87|236.47|0
1648624680000|2022-03-30 07:18:00|238.81|236.41|238.75|236.35|238.81|236.41|238.75|236.35|0
1648624690000|2022-03-30 07:18:10|238.87|236.47|238.64|236.24|238.87|236.47|238.64|236.24|0
1648624700000|2022-03-30 07:18:20|238.75|236.35|238.75|236.35|238.87|236.47|238.75|236.35|0
1648624710000|2022-03-30 07:18:30|238.93|236.53|238.87|236.47|238.99|236.59|238.87|236.47|0
1648624720000|2022-03-30 07:18:40|238.75|236.35|238.99|236.59|238.99|236.59|238.75|236.35|0
1648624730000|2022-03-30 07:18:50|238.75|236.35|238.75|236.35|238.81|236.41|238.75|236.35|0
1648624740000|2022-03-30 07:19:00|238.87|236.47|238.87|236.47|238.87|236.47|238.87|236.47|0
1648624750000|2022-03-30 07:19:10|238.81|236.41|238.52|236.12|238.81|236.41|238.52|236.12|0
1648624760000|2022-03-30 07:19:20|238.17|235.77|237.94|235.54|238.17|235.77|237.94|235.54|0
1648624770000|2022-03-30 07:19:30|237.82|235.42|237.59|235.19|237.82|235.42|237.59|235.19|0
1648624780000|2022-03-30 07:19:40|237.47|235.07|237.71|235.31|237.71|235.31|237.47|235.07|0
1648624790000|2022-03-30 07:19:50|237.59|235.19|237.59|235.19|237.64|235.24|237.59|235.19|0
1648624800000|2022-03-30 07:20:00|237.64|235.24|237.53|235.13|237.64|235.24|237.36|234.96|0
1648624810000|2022-03-30 07:20:10|237.47|235.07|237.24|234.84|237.47|235.07|237.24|234.84|0
1648624820000|2022-03-30 07:20:20|237.36|234.96|237.47|235.07|237.47|235.07|237.24|234.84|0
1648624830000|2022-03-30 07:20:30|237.53|235.13|237.36|234.96|237.53|235.13|237.36|234.96|0
1648624840000|2022-03-30 07:20:40|237.12|234.72|236.6|234.2|237.12|234.72|234.93|232.53|0
1648624850000|2022-03-30 07:20:50|236.72|234.32|237.26|234.86|237.26|234.86|236.66|234.26|0
1648624860000|2022-03-30 07:21:00|237.38|234.98|237.38|234.98|237.38|234.98|237.38|234.98|0
1648624870000|2022-03-30 07:21:10|237.5|235.1|237.73|235.33|237.73|235.33|237.5|235.1|0
1648624880000|2022-03-30 07:21:20|237.78|235.38|237.84|235.44|237.96|235.56|237.78|235.38|0
1648624890000|2022-03-30 07:21:30|238.02|235.62|238.19|235.79|238.19|235.79|237.96|235.56|0
1648624900000|2022-03-30 07:21:40|238.31|235.91|238.31|235.91|238.31|235.91|238.31|235.91|0
1648624910000|2022-03-30 07:21:50|238.54|236.14|238.66|236.26|238.72|236.32|238.54|236.14|0
1648624920000|2022-03-30 07:22:00|238.43|236.03|238.43|236.03|238.43|236.03|238.43|236.03|0
1648624930000|2022-03-30 07:22:10|238.37|235.97|238.48|236.08|238.48|236.08|238.37|235.97|0
1648624940000|2022-03-30 07:22:20|238.54|236.14|238.66|236.26|238.66|236.26|238.54|236.14|0
1648624950000|2022-03-30 07:22:30|238.6|236.2|238.48|236.08|238.6|236.2|238.48|236.08|0
1648624960000|2022-03-30 07:22:40|238.54|236.14|238.43|236.03|238.54|236.14|238.43|236.03|0
1648624970000|2022-03-30 07:22:50|238.37|235.97|238.43|236.03|238.54|236.14|238.37|235.97|0
1648624980000|2022-03-30 07:23:00|238.48|236.08|238.66|236.26|238.66|236.26|238.43|236.03|0
1648624990000|2022-03-30 07:23:10|238.6|236.2|238.71|236.31|238.71|236.31|238.54|236.14|0
1648625000000|2022-03-30 07:23:20|238.54|236.14|238.66|236.26|238.78|236.38|238.48|236.08|0
1648625010000|2022-03-30 07:23:30|238.71|236.31|238.66|236.26|238.71|236.31|238.66|236.26|0
1648625020000|2022-03-30 07:23:40|238.78|236.38|238.89|236.49|238.89|236.49|238.66|236.26|0
1648625030000|2022-03-30 07:23:50|239.01|236.61|239.13|236.73|239.13|236.73|239.01|236.61|0
1648625040000|2022-03-30 07:24:00|239.24|236.84|239.24|236.84|239.24|236.84|239.13|236.73|0
1648625050000|2022-03-30 07:24:10|239.01|236.61|238.71|236.31|239.01|236.61|238.71|236.31|0
1648625060000|2022-03-30 07:24:20|238.78|236.38|239.01|236.61|239.01|236.61|238.78|236.38|0
1648625070000|2022-03-30 07:24:30|239.24|236.84|238.95|236.55|239.24|236.84|238.95|236.55|0
1648625080000|2022-03-30 07:24:40|238.89|236.49|238.77|236.37|238.89|236.49|238.77|236.37|0
1648625090000|2022-03-30 07:24:50|238.71|236.31|238.54|236.14|238.71|236.31|238.54|236.14|0
1648625100000|2022-03-30 07:25:00|238.89|236.49|239.12|236.72|239.12|236.72|238.89|236.49|0
1648625110000|2022-03-30 07:25:10|239.06|236.66|239.24|236.84|239.24|236.84|239.06|236.66|0
1648625120000|2022-03-30 07:25:20|239.3|236.9|239.24|236.84|239.3|236.9|239.24|236.84|0
1648625130000|2022-03-30 07:25:30|239.12|236.72|239.01|236.61|239.12|236.72|239.01|236.61|0
1648625140000|2022-03-30 07:25:40|238.89|236.49|239.18|236.78|239.18|236.78|238.89|236.49|0
1648625150000|2022-03-30 07:25:50|239.36|236.96|239.3|236.9|239.36|236.96|239.3|236.9|0
1648625160000|2022-03-30 07:26:00|239.36|236.96|239.59|237.19|239.59|237.19|239.24|236.84|0
1648625170000|2022-03-30 07:26:10|239.47|237.07|239.36|236.96|239.47|237.07|239.36|236.96|0
1648625180000|2022-03-30 07:26:20|239.24|236.84|239.12|236.72|239.24|236.84|239.12|236.72|0
1648625190000|2022-03-30 07:26:30|239.01|236.61|238.89|236.49|239.01|236.61|238.89|236.49|0
1648625200000|2022-03-30 07:26:40|239.01|236.61|238.54|236.14|239.01|236.61|238.54|236.14|0
1648625210000|2022-03-30 07:26:50|238.48|236.08|238.42|236.02|238.48|236.08|238.42|236.02|0
1648625220000|2022-03-30 07:27:00|238.31|235.91|238.31|235.91|238.31|235.91|238.31|235.91|0
1648625230000|2022-03-30 07:27:10|238.19|235.79|238.31|235.91|238.31|235.91|238.19|235.79|0
1648625250000|2022-03-30 07:27:30|238.36|235.96|238.31|235.91|238.36|235.96|238.31|235.91|0
1648625260000|2022-03-30 07:27:40|238.54|236.14|238.6|236.2|238.6|236.2|238.42|236.02|0
1648625270000|2022-03-30 07:27:50|238.66|236.26|238.83|236.43|238.89|236.49|238.66|236.26|0
1648625280000|2022-03-30 07:28:00|238.89|236.49|239.01|236.61|239.01|236.61|238.89|236.49|0
1648625290000|2022-03-30 07:28:10|239.06|236.66|238.89|236.49|239.06|236.66|238.89|236.49|0
1648625300000|2022-03-30 07:28:20|238.83|236.43|238.77|236.37|238.83|236.43|238.77|236.37|0
1648625310000|2022-03-30 07:28:30|238.83|236.43|238.89|236.49|238.89|236.49|238.83|236.43|0
1648625320000|2022-03-30 07:28:40|238.54|236.14|238.31|235.91|238.54|236.14|238.31|235.91|0
1648625330000|2022-03-30 07:28:50|238.36|235.96|238.6|236.2|238.6|236.2|238.36|235.96|0
1648625340000|2022-03-30 07:29:00|238.54|236.14|238.42|236.02|238.54|236.14|238.42|236.02|0
1648625350000|2022-03-30 07:29:10|238.54|236.14|238.19|235.79|238.54|236.14|238.19|235.79|0
1648625360000|2022-03-30 07:29:20|238.25|235.85|238.31|235.91|238.31|235.91|238.25|235.85|0
1648625370000|2022-03-30 07:29:30|238.48|236.08|238.42|236.02|238.48|236.08|238.42|236.02|0
1648625380000|2022-03-30 07:29:40|238.54|236.14|238.54|236.14|238.6|236.2|238.54|236.14|0
1648625390000|2022-03-30 07:29:50|238.48|236.08|238.48|236.08|238.48|236.08|238.42|236.02|0
1648625400000|2022-03-30 07:30:00|238.42|236.02|238.66|236.26|238.66|236.26|238.42|236.02|0
1648625410000|2022-03-30 07:30:10|238.77|236.37|238.71|236.31|238.77|236.37|238.66|236.26|0
1648625420000|2022-03-30 07:30:20|238.66|236.26|238.54|236.14|238.71|236.31|238.54|236.14|0
1648625430000|2022-03-30 07:30:30|238.42|236.02|238.42|236.02|238.54|236.14|238.42|236.02|0
1648625440000|2022-03-30 07:30:40|238.48|236.08|238.6|236.2|238.6|236.2|238.48|236.08|0
1648625450000|2022-03-30 07:30:50|238.77|236.37|238.89|236.49|238.95|236.55|238.77|236.37|0
1648625460000|2022-03-30 07:31:00|239.12|236.72|239.01|236.61|239.12|236.72|239.01|236.61|0
1648625470000|2022-03-30 07:31:10|238.89|236.49|239.01|236.61|239.01|236.61|238.89|236.49|0
1648625480000|2022-03-30 07:31:20|238.89|236.49|238.77|236.37|238.89|236.49|238.77|236.37|0
1648625490000|2022-03-30 07:31:30|238.89|236.49|239.01|236.61|239.01|236.61|238.89|236.49|0
1648625500000|2022-03-30 07:31:40|239.12|236.72|239.12|236.72|239.12|236.72|239.06|236.66|0
1648625510000|2022-03-30 07:31:50|239.01|236.61|239.12|236.72|239.12|236.72|239.01|236.61|0
1648625520000|2022-03-30 07:32:00|239.01|236.61|239.06|236.66|239.06|236.66|238.89|236.49|0
1648625530000|2022-03-30 07:32:10|239.18|236.78|238.89|236.49|239.18|236.78|238.89|236.49|0
1648625540000|2022-03-30 07:32:20|239.01|236.61|238.94|236.54|239.01|236.61|238.94|236.54|0
1648625550000|2022-03-30 07:32:30|238.89|236.49|238.48|236.08|238.89|236.49|238.48|236.08|0
1648625560000|2022-03-30 07:32:40|238.54|236.14|238.31|235.91|238.54|236.14|238.31|235.91|0
1648625570000|2022-03-30 07:32:50|238.42|236.02|239.01|236.61|239.01|236.61|238.42|236.02|0
1648625580000|2022-03-30 07:33:00|239|236.6|238.89|236.49|239|236.6|238.89|236.49|0
1648625590000|2022-03-30 07:33:10|238.83|236.43|239|236.6|239|236.6|238.83|236.43|0
1648625610000|2022-03-30 07:33:30|238.94|236.54|238.94|236.54|238.94|236.54|238.89|236.49|0
1648625620000|2022-03-30 07:33:40|239|236.6|239.12|236.72|239.12|236.72|239|236.6|0
1648625630000|2022-03-30 07:33:50|239.06|236.66|239|236.6|239.06|236.66|238.94|236.54|0
1648625640000|2022-03-30 07:34:00|239.12|236.72|239.18|236.78|239.24|236.84|239.12|236.72|0
1648625650000|2022-03-30 07:34:10|239.24|236.84|239.47|237.07|239.47|237.07|239.24|236.84|0
1648625660000|2022-03-30 07:34:20|239.41|237.01|239.35|236.95|239.41|237.01|239.24|236.84|0
1648625670000|2022-03-30 07:34:30|239.41|237.01|239.41|237.01|239.41|237.01|239.41|237.01|0
1648625680000|2022-03-30 07:34:40|239.35|236.95|239.35|236.95|239.35|236.95|239.35|236.95|0
1648625690000|2022-03-30 07:34:50|239.41|237.01|239.53|237.13|239.59|237.19|239.41|237.01|0
1648625700000|2022-03-30 07:35:00|239.47|237.07|239.35|236.95|239.47|237.07|239.35|236.95|0
1648625710000|2022-03-30 07:35:10|239.47|237.07|239.53|237.13|239.53|237.13|239.47|237.07|0
1648625720000|2022-03-30 07:35:20|239.35|236.95|239.12|236.72|239.35|236.95|239.12|236.72|0
1648625730000|2022-03-30 07:35:30|239.18|236.78|239.24|236.84|239.35|236.95|239.12|236.72|0
1648625740000|2022-03-30 07:35:40|239.35|236.95|239.59|237.19|239.59|237.19|239.35|236.95|0
1648625750000|2022-03-30 07:35:50|239.47|237.07|239.59|237.19|239.64|237.24|239.47|237.07|0
1648625760000|2022-03-30 07:36:00|239.64|237.24|239.82|237.42|239.82|237.42|239.64|237.24|0
1648625770000|2022-03-30 07:36:10|239.94|237.54|239.7|237.3|239.94|237.54|239.7|237.3|0
1648625780000|2022-03-30 07:36:20|239.82|237.42|239.82|237.42|239.82|237.42|239.7|237.3|0
1648625790000|2022-03-30 07:36:30|239.7|237.3|239.7|237.3|239.82|237.42|239.7|237.3|0
1648625800000|2022-03-30 07:36:40|239.88|237.48|239.99|237.59|239.99|237.59|239.88|237.48|0
1648625810000|2022-03-30 07:36:50|240.17|237.77|240.17|237.77|240.17|237.77|240.11|237.71|0
1648625820000|2022-03-30 07:37:00|240.11|237.71|240.11|237.71|240.17|237.77|240.11|237.71|0
1648625830000|2022-03-30 07:37:10|240.05|237.65|240.05|237.65|240.05|237.65|240.05|237.65|0
1648625840000|2022-03-30 07:37:20|239.94|237.54|239.88|237.48|239.94|237.54|239.7|237.3|0
1648625850000|2022-03-30 07:37:30|240.05|237.65|240.11|237.71|240.11|237.71|240.05|237.65|0
1648625860000|2022-03-30 07:37:40|240.17|237.77|240.11|237.71|240.17|237.77|240.05|237.65|0
1648625870000|2022-03-30 07:37:50|240.17|237.77|240.17|237.77|240.17|237.77|240.17|237.77|0
1648625880000|2022-03-30 07:38:00|240.29|237.89|240.29|237.89|240.29|237.89|240.23|237.83|0
1648625890000|2022-03-30 07:38:10|240.23|237.83|240.17|237.77|240.23|237.83|240.17|237.77|0
1648625900000|2022-03-30 07:38:20|239.82|237.42|239.7|237.3|239.82|237.42|239.7|237.3|0
1648625910000|2022-03-30 07:38:30|239.76|237.36|239.94|237.54|239.94|237.54|239.7|237.3|0
1648625920000|2022-03-30 07:38:40|239.88|237.48|239.94|237.54|240.05|237.65|239.88|237.48|0
1648625930000|2022-03-30 07:38:50|239.82|237.42|239.12|236.72|239.82|237.42|239.12|236.72|0
1648625940000|2022-03-30 07:39:00|239.06|236.66|239|236.6|239.06|236.66|239|236.6|0
1648625950000|2022-03-30 07:39:10|238.89|236.49|238.89|236.49|239|236.6|238.89|236.49|0
1648625960000|2022-03-30 07:39:20|239|236.6|238.89|236.49|239|236.6|238.89|236.49|0
1648625970000|2022-03-30 07:39:30|239|236.6|238.94|236.54|239|236.6|238.94|236.54|0
1648625980000|2022-03-30 07:39:40|238.89|236.49|239|236.6|239|236.6|238.89|236.49|0
1648625990000|2022-03-30 07:39:50|238.89|236.49|238.77|236.37|238.89|236.49|238.77|236.37|0
1648626000000|2022-03-30 07:40:00|238.89|236.49|238.65|236.25|238.89|236.49|238.65|236.25|0
1648626010000|2022-03-30 07:40:10|238.77|236.37|239.24|236.84|239.24|236.84|238.77|236.37|0
1648626020000|2022-03-30 07:40:20|239.35|236.95|239.17|236.77|239.35|236.95|239.17|236.77|0
1648626030000|2022-03-30 07:40:30|239.24|236.84|239.24|236.84|239.35|236.95|239.24|236.84|0
1648626040000|2022-03-30 07:40:40|239.29|236.89|239.24|236.84|239.29|236.89|239.12|236.72|0
1648626050000|2022-03-30 07:40:50|239.35|236.95|239.35|236.95|239.35|236.95|239.35|236.95|0
1648626060000|2022-03-30 07:41:00|239.47|237.07|239.24|236.84|239.47|237.07|239.24|236.84|0
1648626070000|2022-03-30 07:41:10|239.47|237.07|239.35|236.95|239.47|237.07|239.35|236.95|0
1648626080000|2022-03-30 07:41:20|239.47|237.07|239.47|237.07|239.47|237.07|239.47|237.07|0
1648626090000|2022-03-30 07:41:30|239.35|236.95|239.35|236.95|239.35|236.95|239.24|236.84|0
1648626100000|2022-03-30 07:41:40|239.47|237.07|239.52|237.12|239.52|237.12|239.35|236.95|0
1648626110000|2022-03-30 07:41:50|239.47|237.07|239.59|237.19|239.64|237.24|239.47|237.07|0
1648626120000|2022-03-30 07:42:00|239.47|237.07|239.47|237.07|239.47|237.07|239.35|236.95|0
1648626130000|2022-03-30 07:42:10|239.52|237.12|239.47|237.07|239.52|237.12|239.47|237.07|0
1648626160000|2022-03-30 07:42:40|239.35|236.95|239.35|236.95|239.35|236.95|239.35|236.95|0
1648626170000|2022-03-30 07:42:50|239.12|236.72|239|236.6|239.12|236.72|239|236.6|0
1648626180000|2022-03-30 07:43:00|239.12|236.72|239.29|236.89|239.29|236.89|239.12|236.72|0
1648626190000|2022-03-30 07:43:10|239.52|237.12|239.35|236.95|239.52|237.12|239.35|236.95|0
1648626200000|2022-03-30 07:43:20|239.41|237.01|239.35|236.95|239.47|237.07|239.35|236.95|0
1648626210000|2022-03-30 07:43:30|239.47|237.07|239.47|237.07|239.52|237.12|239.47|237.07|0
1648626230000|2022-03-30 07:43:50|239.35|236.95|239.35|236.95|239.35|236.95|239.35|236.95|0
1648626240000|2022-03-30 07:44:00|239.23|236.83|239.47|237.07|239.47|237.07|239.23|236.83|0
1648626250000|2022-03-30 07:44:10|239.41|237.01|239.47|237.07|239.58|237.18|239.41|237.01|0
1648626260000|2022-03-30 07:44:20|239.58|237.18|239.7|237.3|239.7|237.3|239.52|237.12|0
1648626270000|2022-03-30 07:44:30|239.76|237.36|240.05|237.65|240.05|237.65|239.76|237.36|0
1648626280000|2022-03-30 07:44:40|240.17|237.77|240.05|237.65|240.17|237.77|240.05|237.65|0
1648626290000|2022-03-30 07:44:50|240.17|237.77|240.11|237.71|240.17|237.77|240.11|237.71|0
1648626300000|2022-03-30 07:45:00|240.05|237.65|240.05|237.65|240.05|237.65|240.05|237.65|0
1648626310000|2022-03-30 07:45:10|239.93|237.53|239.93|237.53|239.99|237.59|239.93|237.53|0
1648626320000|2022-03-30 07:45:20|239.82|237.42|239.99|237.59|239.99|237.59|239.82|237.42|0
1648626330000|2022-03-30 07:45:30|240.05|237.65|240.22|237.82|240.22|237.82|240.05|237.65|0
1648626340000|2022-03-30 07:45:40|240.29|237.89|240.4|238|240.4|238|240.29|237.89|0
1648626350000|2022-03-30 07:45:50|240.29|237.89|240.4|238|240.4|238|240.29|237.89|0
1648626360000|2022-03-30 07:46:00|240.29|237.89|240.17|237.77|240.29|237.89|240.17|237.77|0
1648626370000|2022-03-30 07:46:10|240.29|237.89|240.17|237.77|240.29|237.89|240.17|237.77|0
1648626380000|2022-03-30 07:46:20|240.05|237.65|240.05|237.65|240.11|237.71|240.05|237.65|0
1648626390000|2022-03-30 07:46:30|240.17|237.77|240.17|237.77|240.17|237.77|240.17|237.77|0
1648626400000|2022-03-30 07:46:40|240.11|237.71|240.05|237.65|240.22|237.82|240.05|237.65|0
1648626410000|2022-03-30 07:46:50|239.93|237.53|239.93|237.53|239.93|237.53|239.93|237.53|0
1648626420000|2022-03-30 07:47:00|240.05|237.65|240.11|237.71|240.17|237.77|240.05|237.65|0
1648626430000|2022-03-30 07:47:10|240.17|237.77|240.28|237.88|240.28|237.88|240.17|237.77|0
1648626440000|2022-03-30 07:47:20|240.17|237.77|240.05|237.65|240.17|237.77|240.05|237.65|0
1648626450000|2022-03-30 07:47:30|240.11|237.71|239.7|237.3|240.11|237.71|239.7|237.3|0
1648626460000|2022-03-30 07:47:40|239.76|237.36|239.58|237.18|239.82|237.42|239.58|237.18|0
1648626470000|2022-03-30 07:47:50|239.47|237.07|239.64|237.24|239.7|237.3|239.47|237.07|0
1648626480000|2022-03-30 07:48:00|239.58|237.18|239.35|236.95|239.58|237.18|239.35|236.95|0
1648626490000|2022-03-30 07:48:10|239.23|236.83|239.41|237.01|239.41|237.01|239.23|236.83|0
1648626500000|2022-03-30 07:48:20|239.35|236.95|239.23|236.83|239.35|236.95|239.23|236.83|0
1648626510000|2022-03-30 07:48:30|239.12|236.72|239.05|236.65|239.12|236.72|238.94|236.54|0
1648626520000|2022-03-30 07:48:40|239.12|236.72|239|236.6|239.12|236.72|239|236.6|0
1648626530000|2022-03-30 07:48:50|239.12|236.72|239|236.6|239.12|236.72|239|236.6|0
1648626540000|2022-03-30 07:49:00|239.05|236.65|239.23|236.83|239.35|236.95|239.05|236.65|0
1648626550000|2022-03-30 07:49:10|239.17|236.77|239.23|236.83|239.29|236.89|239.17|236.77|0
1648626560000|2022-03-30 07:49:20|239.12|236.72|238.88|236.48|239.12|236.72|238.88|236.48|0
1648626570000|2022-03-30 07:49:30|239|236.6|239.05|236.65|239.12|236.72|239|236.6|0
1648626580000|2022-03-30 07:49:40|239.12|236.72|239.17|236.77|239.23|236.83|239.12|236.72|0
1648626590000|2022-03-30 07:49:50|239.23|236.83|239.23|236.83|239.23|236.83|239.23|236.83|0
1648626600000|2022-03-30 07:50:00|239.12|236.72|239.17|236.77|239.23|236.83|239.12|236.72|0
1648626610000|2022-03-30 07:50:10|239.12|236.72|239.12|236.72|239.12|236.72|239|236.6|0
1648626620000|2022-03-30 07:50:20|238.88|236.48|238.77|236.37|238.88|236.48|238.77|236.37|0
1648626630000|2022-03-30 07:50:30|238.65|236.25|238.88|236.48|238.94|236.54|238.65|236.25|0
1648626660000|2022-03-30 07:51:00|238.94|236.54|238.94|236.54|239|236.6|238.88|236.48|0
1648626670000|2022-03-30 07:51:10|238.82|236.42|238.76|236.36|238.82|236.42|238.7|236.3|0
1648626680000|2022-03-30 07:51:20|238.88|236.48|239.23|236.83|239.23|236.83|238.88|236.48|0
1648626690000|2022-03-30 07:51:30|239.17|236.77|239.35|236.95|239.35|236.95|239.17|236.77|0
1648626700000|2022-03-30 07:51:40|239.23|236.83|239.35|236.95|239.35|236.95|239.23|236.83|0
1648626710000|2022-03-30 07:51:50|239.46|237.06|239.52|237.12|239.52|237.12|239.46|237.06|0
1648626720000|2022-03-30 07:52:00|239.46|237.06|239.17|236.77|239.46|237.06|239.17|236.77|0
1648626730000|2022-03-30 07:52:10|239.29|236.89|239.17|236.77|239.29|236.89|239.17|236.77|0
1648626740000|2022-03-30 07:52:20|239.11|236.71|239.11|236.71|239.11|236.71|239|236.6|0
1648626750000|2022-03-30 07:52:30|239|236.6|239.11|236.71|239.11|236.71|239|236.6|0
1648626760000|2022-03-30 07:52:40|239.23|236.83|239.29|236.89|239.35|236.95|239.23|236.83|0
1648626770000|2022-03-30 07:52:50|239.35|236.95|239.35|236.95|239.35|236.95|239.35|236.95|0
1648626780000|2022-03-30 07:53:00|239.29|236.89|239.35|236.95|239.35|236.95|239.29|236.89|0
1648626790000|2022-03-30 07:53:10|239.4|237|239.4|237|239.4|237|239.4|237|0
1648626800000|2022-03-30 07:53:20|239.52|237.12|239.46|237.06|239.52|237.12|239.46|237.06|0
1648626810000|2022-03-30 07:53:30|239.4|237|239.46|237.06|239.46|237.06|239.29|236.89|0
1648626820000|2022-03-30 07:53:40|239.35|236.95|239.4|237|239.4|237|239.35|236.95|0
1648626830000|2022-03-30 07:53:50|239.46|237.06|239.23|236.83|239.46|237.06|239.17|236.77|0
1648626840000|2022-03-30 07:54:00|239.11|236.71|239|236.6|239.11|236.71|239|236.6|0
1648626850000|2022-03-30 07:54:10|239.05|236.65|239.05|236.65|239.05|236.65|239.05|236.65|0
1648626860000|2022-03-30 07:54:20|239|236.6|238.65|236.25|239|236.6|238.65|236.25|0
1648626870000|2022-03-30 07:54:30|238.76|236.36|238.82|236.42|238.82|236.42|238.76|236.36|0
1648626880000|2022-03-30 07:54:40|238.76|236.36|238.76|236.36|238.76|236.36|238.76|236.36|0
1648626890000|2022-03-30 07:54:50|238.65|236.25|238.65|236.25|238.65|236.25|238.65|236.25|0
1648626900000|2022-03-30 07:55:00|238.76|236.36|238.88|236.48|238.88|236.48|238.76|236.36|0
1648626910000|2022-03-30 07:55:10|238.82|236.42|238.82|236.42|238.82|236.42|238.82|236.42|0
1648626920000|2022-03-30 07:55:20|238.76|236.36|238.76|236.36|238.88|236.48|238.76|236.36|0
1648626930000|2022-03-30 07:55:30|238.65|236.25|238.88|236.48|238.88|236.48|238.65|236.25|0
1648626940000|2022-03-30 07:55:40|238.82|236.42|239.11|236.71|239.11|236.71|238.82|236.42|0
1648626950000|2022-03-30 07:55:50|239.23|236.83|239.11|236.71|239.23|236.83|239.11|236.71|0
1648626960000|2022-03-30 07:56:00|239.23|236.83|239.46|237.06|239.46|237.06|239.23|236.83|0
1648626970000|2022-03-30 07:56:10|239.4|237|239.4|237|239.4|237|239.4|237|0
1648626980000|2022-03-30 07:56:20|239.35|236.95|239.46|237.06|239.46|237.06|239.35|236.95|0
1648627000000|2022-03-30 07:56:40|239.4|237|239.46|237.06|239.46|237.06|239.35|236.95|0
1648627010000|2022-03-30 07:56:50|239.35|236.95|239.35|236.95|239.35|236.95|239.35|236.95|0
1648627020000|2022-03-30 07:57:00|239.52|237.12|239.58|237.18|239.58|237.18|239.46|237.06|0
1648627030000|2022-03-30 07:57:10|239.35|236.95|239.35|236.95|239.35|236.95|239.35|236.95|0
1648627040000|2022-03-30 07:57:20|239.46|237.06|239.58|237.18|239.58|237.18|239.46|237.06|0
1648627050000|2022-03-30 07:57:30|239.52|237.12|239.35|236.95|239.52|237.12|239.35|236.95|0
1648627060000|2022-03-30 07:57:40|239.23|236.83|238.88|236.48|239.23|236.83|238.88|236.48|0
1648627070000|2022-03-30 07:57:50|238.65|236.25|238.65|236.25|238.76|236.36|238.65|236.25|0
1648627080000|2022-03-30 07:58:00|238.76|236.36|238.88|236.48|238.88|236.48|238.76|236.36|0
1648627090000|2022-03-30 07:58:10|238.7|236.3|238.65|236.25|238.76|236.36|238.65|236.25|0
1648627100000|2022-03-30 07:58:20|238.76|236.36|238.88|236.48|238.88|236.48|238.76|236.36|0
1648627110000|2022-03-30 07:58:30|239.05|236.65|239|236.6|239.05|236.65|239|236.6|0
1648627120000|2022-03-30 07:58:40|238.76|236.36|238.65|236.25|238.76|236.36|238.65|236.25|0
1648627130000|2022-03-30 07:58:50|238.76|236.36|238.88|236.48|238.88|236.48|238.76|236.36|0
1648627140000|2022-03-30 07:59:00|238.82|236.42|238.88|236.48|238.99|236.59|238.82|236.42|0
1648627150000|2022-03-30 07:59:10|238.93|236.53|238.76|236.36|238.99|236.59|238.76|236.36|0
1648627160000|2022-03-30 07:59:20|238.7|236.3|238.53|236.13|238.7|236.3|238.53|236.13|0
1648627170000|2022-03-30 07:59:30|238.64|236.24|238.99|236.59|238.99|236.59|238.64|236.24|0
1648627180000|2022-03-30 07:59:40|239.17|236.77|239.23|236.83|239.23|236.83|239.17|236.77|0
1648627200000|2022-03-30 08:00:00|239.11|236.71|238.64|236.24|239.11|236.71|238.53|236.13|0
1648627210000|2022-03-30 08:00:10|238.93|236.53|239.11|236.71|239.17|236.77|238.93|236.53|0
1648627220000|2022-03-30 08:00:20|239.05|236.65|239.28|236.88|239.28|236.88|238.99|236.59|0
1648627230000|2022-03-30 08:00:30|238.88|236.48|238.82|236.42|238.93|236.53|238.76|236.36|0
1648627240000|2022-03-30 08:00:40|238.64|236.24|238.76|236.36|238.76|236.36|238.64|236.24|0
1648627250000|2022-03-30 08:00:50|238.53|236.13|238.64|236.24|238.64|236.24|238.53|236.13|0
1648627260000|2022-03-30 08:01:00|238.58|236.18|238.47|236.07|238.58|236.18|238.47|236.07|0
1648627270000|2022-03-30 08:01:10|238.53|236.13|238.64|236.24|238.7|236.3|238.53|236.13|0
1648627280000|2022-03-30 08:01:20|238.29|235.89|238.41|236.01|238.41|236.01|238.29|235.89|0
1648627290000|2022-03-30 08:01:30|238.29|235.89|237.95|235.55|238.29|235.89|237.95|235.55|0
1648627300000|2022-03-30 08:01:40|237.83|235.43|237.83|235.43|237.83|235.43|237.83|235.43|0
1648627310000|2022-03-30 08:01:50|237.71|235.31|237.83|235.43|237.83|235.43|237.71|235.31|0
1648627320000|2022-03-30 08:02:00|237.48|235.08|237.48|235.08|237.48|235.08|237.36|234.96|0
1648627330000|2022-03-30 08:02:10|237.6|235.2|237.71|235.31|237.71|235.31|237.48|235.08|0
1648627340000|2022-03-30 08:02:20|237.6|235.2|237.6|235.2|237.71|235.31|237.6|235.2|0
1648627350000|2022-03-30 08:02:30|237.71|235.31|237.71|235.31|237.83|235.43|237.71|235.31|0
1648627360000|2022-03-30 08:02:40|237.77|235.37|237.48|235.08|237.83|235.43|237.48|235.08|0
1648627370000|2022-03-30 08:02:50|237.42|235.02|237.13|234.73|237.42|235.02|237.13|234.73|0
1648627380000|2022-03-30 08:03:00|237.02|234.62|236.9|234.5|237.02|234.62|236.9|234.5|0
1648627390000|2022-03-30 08:03:10|237.02|234.62|237.25|234.85|237.25|234.85|237.02|234.62|0
1648627400000|2022-03-30 08:03:20|237.13|234.73|236.78|234.38|237.13|234.73|236.78|234.38|0
1648627410000|2022-03-30 08:03:30|236.32|233.92|236.09|233.69|236.32|233.92|236.09|233.69|0
1648627420000|2022-03-30 08:03:40|236.32|233.92|236.2|233.8|236.32|233.92|236.09|233.69|0
1648627430000|2022-03-30 08:03:50|236.32|233.92|235.97|233.57|236.32|233.92|235.97|233.57|0
1648627440000|2022-03-30 08:04:00|236.09|233.69|236.09|233.69|236.2|233.8|236.09|233.69|0
1648627450000|2022-03-30 08:04:10|236.14|233.74|236.32|233.92|236.32|233.92|235.97|233.57|0
1648627460000|2022-03-30 08:04:20|236.2|233.8|236.2|233.8|236.32|233.92|236.09|233.69|0
1648627470000|2022-03-30 08:04:30|236.32|233.92|236.43|234.03|236.43|234.03|236.32|233.92|0
1648627480000|2022-03-30 08:04:40|236.32|233.92|236.78|234.38|236.78|234.38|236.32|233.92|0
1648627490000|2022-03-30 08:04:50|236.9|234.5|236.9|234.5|237.01|234.61|236.9|234.5|0
1648627500000|2022-03-30 08:05:00|237.01|234.61|236.55|234.15|237.01|234.61|236.55|234.15|0
1648627510000|2022-03-30 08:05:10|236.67|234.27|236.78|234.38|236.78|234.38|236.67|234.27|0
1648627520000|2022-03-30 08:05:20|236.67|234.27|236.67|234.27|236.67|234.27|236.61|234.21|0
1648627530000|2022-03-30 08:05:30|236.55|234.15|236.67|234.27|236.67|234.27|236.55|234.15|0
1648627540000|2022-03-30 08:05:40|236.37|233.97|236.61|234.21|236.61|234.21|236.37|233.97|0
1648627550000|2022-03-30 08:05:50|236.78|234.38|236.67|234.27|236.78|234.38|236.67|234.27|0
1648627560000|2022-03-30 08:06:00|236.55|234.15|236.61|234.21|236.67|234.27|236.55|234.15|0
1648627570000|2022-03-30 08:06:10|236.67|234.27|236.55|234.15|236.67|234.27|236.55|234.15|0
1648627580000|2022-03-30 08:06:20|236.43|234.03|236.32|233.92|236.43|234.03|236.32|233.92|0
1648627590000|2022-03-30 08:06:30|236.2|233.8|236.09|233.69|236.2|233.8|236.09|233.69|0
1648627600000|2022-03-30 08:06:40|236.14|233.74|236.09|233.69|236.2|233.8|236.09|233.69|0
1648627610000|2022-03-30 08:06:50|235.97|233.57|235.97|233.57|235.97|233.57|235.97|233.57|0
1648627620000|2022-03-30 08:07:00|236.09|233.69|236.2|233.8|236.2|233.8|236.09|233.69|0
1648627630000|2022-03-30 08:07:10|236.26|233.86|236.32|233.92|236.32|233.92|236.2|233.8|0
1648627640000|2022-03-30 08:07:20|236.26|233.86|236.37|233.97|236.43|234.03|236.26|233.86|0
1648627650000|2022-03-30 08:07:30|236.43|234.03|236.26|233.86|236.43|234.03|236.26|233.86|0
1648627660000|2022-03-30 08:07:40|236.43|234.03|236.55|234.15|236.55|234.15|236.43|234.03|0
1648627670000|2022-03-30 08:07:50|236.37|233.97|236.43|234.03|236.43|234.03|236.32|233.92|0
1648627680000|2022-03-30 08:08:00|236.37|233.97|236.32|233.92|236.43|234.03|236.32|233.92|0
1648627690000|2022-03-30 08:08:10|236.43|234.03|236.49|234.09|236.49|234.09|236.43|234.03|0
1648627700000|2022-03-30 08:08:20|236.55|234.15|236.55|234.15|236.78|234.38|236.55|234.15|0
1648627710000|2022-03-30 08:08:30|236.49|234.09|236.43|234.03|236.49|234.09|236.43|234.03|0
1648627720000|2022-03-30 08:08:40|236.49|234.09|236.43|234.03|236.49|234.09|236.43|234.03|0
1648627730000|2022-03-30 08:08:50|236.55|234.15|236.49|234.09|236.55|234.15|236.43|234.03|0
1648627740000|2022-03-30 08:09:00|236.43|234.03|236.6|234.2|236.66|234.26|236.43|234.03|0
1648627750000|2022-03-30 08:09:10|236.66|234.26|236.55|234.15|236.66|234.26|236.55|234.15|0
1648627760000|2022-03-30 08:09:20|236.66|234.26|236.66|234.26|236.66|234.26|236.6|234.2|0
1648627770000|2022-03-30 08:09:30|236.72|234.32|236.84|234.44|236.9|234.5|236.72|234.32|0
1648627780000|2022-03-30 08:09:40|236.9|234.5|237.24|234.84|237.24|234.84|236.9|234.5|0
1648627790000|2022-03-30 08:09:50|237.18|234.78|237.13|234.73|237.18|234.78|237.13|234.73|0
1648627800000|2022-03-30 08:10:00|236.84|234.44|236.72|234.32|236.9|234.5|236.72|234.32|0
1648627810000|2022-03-30 08:10:10|236.78|234.38|237.01|234.61|237.01|234.61|236.78|234.38|0
1648627820000|2022-03-30 08:10:20|236.9|234.5|236.6|234.2|236.9|234.5|236.6|234.2|0
1648627830000|2022-03-30 08:10:30|236.55|234.15|236.66|234.26|236.66|234.26|236.55|234.15|0
1648627840000|2022-03-30 08:10:40|236.55|234.15|236.66|234.26|236.66|234.26|236.49|234.09|0
1648627850000|2022-03-30 08:10:50|236.6|234.2|236.55|234.15|236.6|234.2|236.49|234.09|0
1648627860000|2022-03-30 08:11:00|236.66|234.26|236.55|234.15|236.66|234.26|236.55|234.15|0
1648627870000|2022-03-30 08:11:10|236.49|234.09|236.49|234.09|236.49|234.09|236.49|234.09|0
1648627880000|2022-03-30 08:11:20|236.32|233.92|236.26|233.86|236.32|233.92|236.2|233.8|0
1648627890000|2022-03-30 08:11:30|236.14|233.74|236.2|233.8|236.2|233.8|236.14|233.74|0
1648627900000|2022-03-30 08:11:40|236.14|233.74|235.97|233.57|236.14|233.74|235.97|233.57|0
1648627910000|2022-03-30 08:11:50|236.02|233.62|235.85|233.45|236.02|233.62|235.85|233.45|0
1648627920000|2022-03-30 08:12:00|235.74|233.34|235.91|233.51|235.97|233.57|235.74|233.34|0
1648627930000|2022-03-30 08:12:10|235.85|233.45|235.85|233.45|235.85|233.45|235.85|233.45|0
1648627940000|2022-03-30 08:12:20|235.62|233.22|235.39|232.99|235.62|233.22|235.39|232.99|0
1648627950000|2022-03-30 08:12:30|235.62|233.22|235.39|232.99|235.62|233.22|235.39|232.99|0
1648627960000|2022-03-30 08:12:40|235.62|233.22|235.62|233.22|235.62|233.22|235.62|233.22|0
1648627970000|2022-03-30 08:12:50|235.39|232.99|235.56|233.16|235.56|233.16|235.39|232.99|0
1648627980000|2022-03-30 08:13:00|235.74|233.34|235.62|233.22|235.74|233.34|235.51|233.11|0
1648627990000|2022-03-30 08:13:10|235.74|233.34|235.51|233.11|235.74|233.34|235.51|233.11|0
1648628000000|2022-03-30 08:13:20|235.39|232.99|235.04|232.64|235.39|232.99|235.04|232.64|0
1648628010000|2022-03-30 08:13:30|235.16|232.76|235.1|232.7|235.21|232.81|235.1|232.7|0
1648628020000|2022-03-30 08:13:40|235.04|232.64|235.04|232.64|235.04|232.64|234.93|232.53|0
1648628030000|2022-03-30 08:13:50|234.98|232.58|234.87|232.47|234.98|232.58|234.81|232.41|0
1648628040000|2022-03-30 08:14:00|234.93|232.53|234.93|232.53|234.98|232.58|234.93|232.53|0
1648628050000|2022-03-30 08:14:10|234.87|232.47|234.93|232.53|234.93|232.53|234.87|232.47|0
1648628060000|2022-03-30 08:14:20|235.04|232.64|235.04|232.64|235.04|232.64|235.04|232.64|0
1648628070000|2022-03-30 08:14:30|235.1|232.7|234.43|232.03|235.21|232.81|234.43|232.03|0
1648628080000|2022-03-30 08:14:40|234.37|231.97|234.31|231.91|234.37|231.97|234.2|231.8|0
1648628090000|2022-03-30 08:14:50|234.25|231.85|234.2|231.8|234.25|231.85|234.08|231.68|0
1648628100000|2022-03-30 08:15:00|234.97|232.57|234.91|232.51|234.97|232.57|234.86|232.46|0
1648628110000|2022-03-30 08:15:10|234.86|232.46|234.91|232.51|234.97|232.57|234.86|232.46|0
1648628120000|2022-03-30 08:15:20|234.86|232.46|235.2|232.8|235.2|232.8|234.86|232.46|0
1648628130000|2022-03-30 08:15:30|235.32|232.92|235.32|232.92|235.38|232.98|235.26|232.86|0
1648628140000|2022-03-30 08:15:40|235.26|232.86|235.32|232.92|235.32|232.92|235.26|232.86|0
1648628150000|2022-03-30 08:15:50|235.44|233.04|235.55|233.15|235.55|233.15|235.44|233.04|0
1648628160000|2022-03-30 08:16:00|235.67|233.27|235.78|233.38|235.78|233.38|235.55|233.15|0
1648628170000|2022-03-30 08:16:10|235.9|233.5|235.78|233.38|235.9|233.5|235.78|233.38|0
1648628180000|2022-03-30 08:16:20|235.9|233.5|235.55|233.15|235.9|233.5|235.55|233.15|0
1648628190000|2022-03-30 08:16:30|235.37|232.97|235.43|233.03|235.43|233.03|235.37|232.97|0
1648628200000|2022-03-30 08:16:40|235.55|233.15|235.67|233.27|235.67|233.27|235.55|233.15|0
1648628210000|2022-03-30 08:16:50|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1648628220000|2022-03-30 08:17:00|235.67|233.27|235.78|233.38|235.78|233.38|235.67|233.27|0
1648628240000|2022-03-30 08:17:20|235.84|233.44|235.78|233.38|235.84|233.44|235.78|233.38|0
1648628250000|2022-03-30 08:17:30|235.9|233.5|235.84|233.44|235.9|233.5|235.78|233.38|0
1648628260000|2022-03-30 08:17:40|235.9|233.5|236.24|233.84|236.24|233.84|235.9|233.5|0
1648628270000|2022-03-30 08:17:50|236.18|233.78|236.01|233.61|236.18|233.78|236.01|233.61|0
1648628280000|2022-03-30 08:18:00|235.95|233.55|236.07|233.67|236.07|233.67|235.95|233.55|0
1648628290000|2022-03-30 08:18:10|236.01|233.61|235.9|233.5|236.01|233.61|235.9|233.5|0
1648628300000|2022-03-30 08:18:20|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1648628310000|2022-03-30 08:18:30|235.67|233.27|235.67|233.27|235.78|233.38|235.67|233.27|0
1648628320000|2022-03-30 08:18:40|235.84|233.44|235.9|233.5|235.9|233.5|235.84|233.44|0
1648628330000|2022-03-30 08:18:50|235.84|233.44|235.84|233.44|235.84|233.44|235.84|233.44|0
1648628340000|2022-03-30 08:19:00|235.9|233.5|235.9|233.5|235.95|233.55|235.9|233.5|0
1648628350000|2022-03-30 08:19:10|236.01|233.61|236.13|233.73|236.13|233.73|236.01|233.61|0
1648628360000|2022-03-30 08:19:20|236.01|233.61|236.01|233.61|236.01|233.61|235.95|233.55|0
1648628370000|2022-03-30 08:19:30|236.24|233.84|236.24|233.84|236.36|233.96|236.24|233.84|0
1648628380000|2022-03-30 08:19:40|236.13|233.73|236.13|233.73|236.13|233.73|236.13|233.73|0
1648628390000|2022-03-30 08:19:50|236.01|233.61|235.9|233.5|236.01|233.61|235.9|233.5|0
1648628410000|2022-03-30 08:20:10|236.01|233.61|236.13|233.73|236.13|233.73|236.01|233.61|0
1648628420000|2022-03-30 08:20:20|236.24|233.84|236.3|233.9|236.3|233.9|236.24|233.84|0
1648628430000|2022-03-30 08:20:30|236.13|233.73|236.13|233.73|236.13|233.73|236.13|233.73|0
1648628440000|2022-03-30 08:20:40|236.24|233.84|236.41|234.01|236.41|234.01|236.24|233.84|0
1648628450000|2022-03-30 08:20:50|236.36|233.96|236.36|233.96|236.36|233.96|236.3|233.9|0
1648628460000|2022-03-30 08:21:00|236.41|234.01|236.36|233.96|236.41|234.01|236.36|233.96|0
1648628470000|2022-03-30 08:21:10|236.47|234.07|236.53|234.13|236.59|234.19|236.47|234.07|0
1648628480000|2022-03-30 08:21:20|236.47|234.07|236.47|234.07|236.59|234.19|236.47|234.07|0
1648628490000|2022-03-30 08:21:30|236.36|233.96|236.13|233.73|236.36|233.96|236.13|233.73|0
1648628500000|2022-03-30 08:21:40|236.24|233.84|236.36|233.96|236.36|233.96|236.24|233.84|0
1648628520000|2022-03-30 08:22:00|236.41|234.01|236.36|233.96|236.41|234.01|236.36|233.96|0
1648628530000|2022-03-30 08:22:10|236.24|233.84|236.36|233.96|236.36|233.96|236.24|233.84|0
1648628540000|2022-03-30 08:22:20|236.3|233.9|236.24|233.84|236.3|233.9|236.18|233.78|0
1648628550000|2022-03-30 08:22:30|236.3|233.9|236.24|233.84|236.36|233.96|236.18|233.78|0
1648628560000|2022-03-30 08:22:40|236.01|233.61|236.01|233.61|236.01|233.61|236.01|233.61|0
1648628570000|2022-03-30 08:22:50|236.13|233.73|236.13|233.73|236.24|233.84|236.13|233.73|0
1648628580000|2022-03-30 08:23:00|236.24|233.84|236.24|233.84|236.24|233.84|236.13|233.73|0
1648628590000|2022-03-30 08:23:10|236.18|233.78|236.18|233.78|236.18|233.78|236.18|233.78|0
1648628600000|2022-03-30 08:23:20|236.36|233.96|236.18|233.78|236.36|233.96|236.18|233.78|0
1648628610000|2022-03-30 08:23:30|236.13|233.73|236.24|233.84|236.24|233.84|236.13|233.73|0
1648628620000|2022-03-30 08:23:40|236.36|233.96|236.47|234.07|236.47|234.07|236.36|233.96|0
1648628630000|2022-03-30 08:23:50|236.36|233.96|236.36|233.96|236.47|234.07|236.36|233.96|0
1648628640000|2022-03-30 08:24:00|236.3|233.9|236.36|233.96|236.36|233.96|236.3|233.9|0
1648628650000|2022-03-30 08:24:10|236.24|233.84|236.36|233.96|236.36|233.96|236.24|233.84|0
1648628660000|2022-03-30 08:24:20|236.13|233.73|235.89|233.49|236.13|233.73|235.89|233.49|0
1648628670000|2022-03-30 08:24:30|235.78|233.38|235.89|233.49|235.89|233.49|235.78|233.38|0
1648628680000|2022-03-30 08:24:40|235.78|233.38|235.83|233.43|235.83|233.43|235.78|233.38|0
1648628690000|2022-03-30 08:24:50|235.89|233.49|235.72|233.32|235.89|233.49|235.72|233.32|0
1648628700000|2022-03-30 08:25:00|235.66|233.26|235.6|233.2|235.66|233.26|235.55|233.15|0
1648628710000|2022-03-30 08:25:10|235.78|233.38|235.6|233.2|235.78|233.38|235.6|233.2|0
1648628720000|2022-03-30 08:25:20|235.55|233.15|235.43|233.03|235.55|233.15|235.37|232.97|0
1648628730000|2022-03-30 08:25:30|235.37|232.97|235.43|233.03|235.43|233.03|235.32|232.92|0
1648628740000|2022-03-30 08:25:40|235.55|233.15|235.55|233.15|235.55|233.15|235.43|233.03|0
1648628750000|2022-03-30 08:25:50|235.49|233.09|235.49|233.09|235.55|233.15|235.49|233.09|0
1648628760000|2022-03-30 08:26:00|235.6|233.2|235.66|233.26|235.66|233.26|235.55|233.15|0
1648628770000|2022-03-30 08:26:10|235.78|233.38|235.78|233.38|235.78|233.38|235.78|233.38|0
1648628780000|2022-03-30 08:26:20|235.66|233.26|235.78|233.38|235.78|233.38|235.66|233.26|0
1648628790000|2022-03-30 08:26:30|235.95|233.55|236.13|233.73|236.13|233.73|235.95|233.55|0
1648628800000|2022-03-30 08:26:40|236.01|233.61|236.01|233.61|236.13|233.73|236.01|233.61|0
1648628810000|2022-03-30 08:26:50|236.13|233.73|236.01|233.61|236.13|233.73|236.01|233.61|0
1648628820000|2022-03-30 08:27:00|235.89|233.49|236.01|233.61|236.01|233.61|235.89|233.49|0
1648628830000|2022-03-30 08:27:10|235.89|233.49|236.01|233.61|236.06|233.66|235.89|233.49|0
1648628840000|2022-03-30 08:27:20|235.89|233.49|236.01|233.61|236.01|233.61|235.89|233.49|0
1648628850000|2022-03-30 08:27:30|236.06|233.66|236.3|233.9|236.3|233.9|236.06|233.66|0
1648628860000|2022-03-30 08:27:40|236.36|233.96|236.36|233.96|236.36|233.96|236.3|233.9|0
1648628870000|2022-03-30 08:27:50|236.24|233.84|236.24|233.84|236.24|233.84|236.24|233.84|0
1648628880000|2022-03-30 08:28:00|236.12|233.72|236.24|233.84|236.24|233.84|236.12|233.72|0
1648628890000|2022-03-30 08:28:10|236.36|233.96|236.36|233.96|236.36|233.96|236.36|233.96|0
1648628900000|2022-03-30 08:28:20|236.47|234.07|236.36|233.96|236.47|234.07|236.36|233.96|0
1648628910000|2022-03-30 08:28:30|236.47|234.07|236.47|234.07|236.47|234.07|236.47|234.07|0
1648628920000|2022-03-30 08:28:40|236.53|234.13|236.47|234.07|236.53|234.13|236.47|234.07|0
1648628930000|2022-03-30 08:28:50|236.36|233.96|236.24|233.84|236.36|233.96|236.24|233.84|0
1648628940000|2022-03-30 08:29:00|236.3|233.9|236.41|234.01|236.41|234.01|236.3|233.9|0
1648628950000|2022-03-30 08:29:10|236.53|234.13|236.47|234.07|236.59|234.19|236.47|234.07|0
1648628970000|2022-03-30 08:29:30|236.82|234.42|236.7|234.3|236.82|234.42|236.7|234.3|0
1648628980000|2022-03-30 08:29:40|236.76|234.36|236.82|234.42|236.82|234.42|236.7|234.3|0
1648628990000|2022-03-30 08:29:50|237.05|234.65|236.94|234.54|237.05|234.65|236.94|234.54|0
1648629000000|2022-03-30 08:30:00|236.99|234.59|236.94|234.54|237.05|234.65|236.94|234.54|0
1648629020000|2022-03-30 08:30:20|236.82|234.42|236.94|234.54|237.05|234.65|236.82|234.42|0
1648629030000|2022-03-30 08:30:30|236.99|234.59|236.94|234.54|237.05|234.65|236.94|234.54|0
1648629040000|2022-03-30 08:30:40|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1648629050000|2022-03-30 08:30:50|236.94|234.54|237.05|234.65|237.05|234.65|236.94|234.54|0
1648629060000|2022-03-30 08:31:00|236.94|234.54|237.05|234.65|237.05|234.65|236.93|234.53|0
1648629070000|2022-03-30 08:31:10|236.93|234.53|236.93|234.53|236.93|234.53|236.93|234.53|0
1648629080000|2022-03-30 08:31:20|236.82|234.42|236.7|234.3|236.82|234.42|236.7|234.3|0
1648629090000|2022-03-30 08:31:30|236.76|234.36|236.76|234.36|236.76|234.36|236.76|234.36|0
1648629100000|2022-03-30 08:31:40|236.7|234.3|236.82|234.42|236.82|234.42|236.7|234.3|0
1648629110000|2022-03-30 08:31:50|236.7|234.3|236.7|234.3|236.7|234.3|236.7|234.3|0
1648629120000|2022-03-30 08:32:00|236.76|234.36|236.7|234.3|236.76|234.36|236.7|234.3|0
1648629130000|2022-03-30 08:32:10|236.59|234.19|236.59|234.19|236.59|234.19|236.59|234.19|0
1648629140000|2022-03-30 08:32:20|236.7|234.3|236.7|234.3|236.7|234.3|236.7|234.3|0
1648629150000|2022-03-30 08:32:30|236.76|234.36|236.76|234.36|236.76|234.36|236.76|234.36|0
1648629160000|2022-03-30 08:32:40|236.7|234.3|236.7|234.3|236.7|234.3|236.64|234.24|0
1648629170000|2022-03-30 08:32:50|236.76|234.36|236.82|234.42|236.82|234.42|236.76|234.36|0
1648629180000|2022-03-30 08:33:00|236.93|234.53|236.93|234.53|236.93|234.53|236.87|234.47|0
1648629190000|2022-03-30 08:33:10|236.82|234.42|236.93|234.53|236.93|234.53|236.82|234.42|0
1648629200000|2022-03-30 08:33:20|236.82|234.42|236.82|234.42|236.82|234.42|236.82|234.42|0
1648629210000|2022-03-30 08:33:30|236.93|234.53|236.93|234.53|236.93|234.53|236.87|234.47|0
1648629220000|2022-03-30 08:33:40|237.05|234.65|237.05|234.65|237.05|234.65|237.05|234.65|0
1648629230000|2022-03-30 08:33:50|237.11|234.71|237.05|234.65|237.11|234.71|237.05|234.65|0
1648629240000|2022-03-30 08:34:00|236.99|234.59|237.05|234.65|237.05|234.65|236.99|234.59|0
1648629250000|2022-03-30 08:34:10|237.11|234.71|237.05|234.65|237.11|234.71|237.05|234.65|0
1648629260000|2022-03-30 08:34:20|236.93|234.53|236.93|234.53|236.93|234.53|236.82|234.42|0
1648629270000|2022-03-30 08:34:30|236.87|234.47|236.93|234.53|236.93|234.53|236.82|234.42|0
1648629280000|2022-03-30 08:34:40|237.05|234.65|236.82|234.42|237.05|234.65|236.82|234.42|0
1648629300000|2022-03-30 08:35:00|236.76|234.36|236.7|234.3|236.82|234.42|236.7|234.3|0
1648629310000|2022-03-30 08:35:10|236.93|234.53|236.93|234.53|236.93|234.53|236.93|234.53|0
1648629320000|2022-03-30 08:35:20|236.87|234.47|236.87|234.47|236.87|234.47|236.87|234.47|0
1648629330000|2022-03-30 08:35:30|236.82|234.42|236.82|234.42|236.82|234.42|236.82|234.42|0
1648629370000|2022-03-30 08:36:10|236.76|234.36|236.82|234.42|236.82|234.42|236.76|234.36|0
1648629380000|2022-03-30 08:36:20|236.93|234.53|236.93|234.53|236.93|234.53|236.93|234.53|0
1648629390000|2022-03-30 08:36:30|236.87|234.47|236.87|234.47|236.93|234.53|236.87|234.47|0
1648629400000|2022-03-30 08:36:40|236.82|234.42|236.7|234.3|236.82|234.42|236.7|234.3|0
1648629410000|2022-03-30 08:36:50|236.82|234.42|236.82|234.42|236.82|234.42|236.82|234.42|0
1648629420000|2022-03-30 08:37:00|236.93|234.53|236.82|234.42|236.93|234.53|236.82|234.42|0
1648629430000|2022-03-30 08:37:10|236.93|234.53|237.05|234.65|237.05|234.65|236.93|234.53|0
1648629440000|2022-03-30 08:37:20|237.16|234.76|237.16|234.76|237.16|234.76|237.16|234.76|0
1648629450000|2022-03-30 08:37:30|237.05|234.65|236.99|234.59|237.05|234.65|236.99|234.59|0
1648629460000|2022-03-30 08:37:40|237.05|234.65|237.05|234.65|237.05|234.65|237.05|234.65|0
1648629470000|2022-03-30 08:37:50|236.93|234.53|237.84|235.44|237.84|235.44|236.93|234.53|0
1648629480000|2022-03-30 08:38:00|237.78|235.38|237.78|235.38|237.78|235.38|237.78|235.38|0
1648629490000|2022-03-30 08:38:10|237.9|235.5|237.9|235.5|237.9|235.5|237.9|235.5|0
1648629500000|2022-03-30 08:38:20|237.78|235.38|237.78|235.38|237.78|235.38|237.78|235.38|0
1648629510000|2022-03-30 08:38:30|237.66|235.26|237.66|235.26|237.66|235.26|237.66|235.26|0
1648629520000|2022-03-30 08:38:40|237.78|235.38|237.78|235.38|237.78|235.38|237.78|235.38|0
1648629530000|2022-03-30 08:38:50|237.66|235.26|237.66|235.26|237.66|235.26|237.66|235.26|0
1648629540000|2022-03-30 08:39:00|237.55|235.15|237.43|235.03|237.55|235.15|237.43|235.03|0
1648629550000|2022-03-30 08:39:10|237.6|235.2|237.66|235.26|237.66|235.26|237.55|235.15|0
1648629560000|2022-03-30 08:39:20|237.55|235.15|237.43|235.03|237.55|235.15|237.43|235.03|0
1648629570000|2022-03-30 08:39:30|237.31|234.91|237.55|235.15|237.55|235.15|237.31|234.91|0
1648629580000|2022-03-30 08:39:40|237.49|235.09|237.55|235.15|237.55|235.15|237.49|235.09|0
1648629590000|2022-03-30 08:39:50|237.43|235.03|237.43|235.03|237.43|235.03|237.43|235.03|0
1648629600000|2022-03-30 08:40:00|237.2|234.8|237.31|234.91|237.31|234.91|237.2|234.8|0
1648629610000|2022-03-30 08:40:10|237.2|234.8|237.31|234.91|237.31|234.91|237.2|234.8|0
1648629620000|2022-03-30 08:40:20|237.2|234.8|237.2|234.8|237.2|234.8|237.2|234.8|0
1648629630000|2022-03-30 08:40:30|237.31|234.91|237.31|234.91|237.43|235.03|237.31|234.91|0
1648629650000|2022-03-30 08:40:50|237.2|234.8|237.2|234.8|237.2|234.8|237.2|234.8|0
1648629660000|2022-03-30 08:41:00|237.25|234.85|237.25|234.85|237.25|234.85|237.25|234.85|0
1648629670000|2022-03-30 08:41:10|237.08|234.68|236.97|234.57|237.08|234.68|236.85|234.45|0
1648629680000|2022-03-30 08:41:20|236.85|234.45|236.85|234.45|236.85|234.45|236.85|234.45|0
1648629690000|2022-03-30 08:41:30|236.73|234.33|236.73|234.33|236.73|234.33|236.73|234.33|0
1648629700000|2022-03-30 08:41:40|236.62|234.22|236.62|234.22|236.62|234.22|236.5|234.1|0
1648629710000|2022-03-30 08:41:50|236.5|234.1|236.5|234.1|236.5|234.1|236.5|234.1|0
1648629720000|2022-03-30 08:42:00|236.62|234.22|236.56|234.16|236.62|234.22|236.56|234.16|0
1648629730000|2022-03-30 08:42:10|236.62|234.22|236.5|234.1|236.62|234.22|236.5|234.1|0
1648629740000|2022-03-30 08:42:20|236.27|233.87|236.27|233.87|236.27|233.87|236.27|233.87|0
1648629750000|2022-03-30 08:42:30|236.33|233.93|236.21|233.81|236.39|233.99|236.21|233.81|0
1648629760000|2022-03-30 08:42:40|236.15|233.75|236.27|233.87|236.27|233.87|236.04|233.64|0
1648629770000|2022-03-30 08:42:50|236.15|233.75|236.15|233.75|236.15|233.75|236.15|233.75|0
1648629780000|2022-03-30 08:43:00|236.27|233.87|236.15|233.75|236.27|233.87|236.15|233.75|0
1648629790000|2022-03-30 08:43:10|236.27|233.87|236.39|233.99|236.39|233.99|236.21|233.81|0
1648629800000|2022-03-30 08:43:20|236.44|234.04|236.39|233.99|236.62|234.22|236.39|233.99|0
1648629810000|2022-03-30 08:43:30|236.27|233.87|236.21|233.81|236.27|233.87|236.21|233.81|0
1648629820000|2022-03-30 08:43:40|236.15|233.75|236.27|233.87|236.27|233.87|236.15|233.75|0
1648629830000|2022-03-30 08:43:50|236.21|233.81|236.27|233.87|236.27|233.87|236.21|233.81|0
1648629840000|2022-03-30 08:44:00|236.44|234.04|236.27|233.87|236.44|234.04|236.27|233.87|0
1648629850000|2022-03-30 08:44:10|236.39|233.99|236.62|234.22|236.62|234.22|236.39|233.99|0
1648629860000|2022-03-30 08:44:20|236.67|234.27|236.62|234.22|236.67|234.27|236.62|234.22|0
1648629870000|2022-03-30 08:44:30|236.56|234.16|236.62|234.22|236.62|234.22|236.56|234.16|0
1648629880000|2022-03-30 08:44:40|236.73|234.33|236.73|234.33|236.73|234.33|236.73|234.33|0
1648629890000|2022-03-30 08:44:50|236.56|234.16|236.5|234.1|236.62|234.22|236.5|234.1|0
1648629900000|2022-03-30 08:45:00|236.44|234.04|236.39|233.99|236.44|234.04|236.39|233.99|0
1648629910000|2022-03-30 08:45:10|236.27|233.87|236.09|233.69|236.27|233.87|236.04|233.64|0
1648629920000|2022-03-30 08:45:20|236.15|233.75|236.27|233.87|236.27|233.87|236.15|233.75|0
1648629930000|2022-03-30 08:45:30|236.39|233.99|236.27|233.87|236.39|233.99|236.15|233.75|0
1648629940000|2022-03-30 08:45:40|236.21|233.81|236.21|233.81|236.21|233.81|236.21|233.81|0
1648629950000|2022-03-30 08:45:50|236.27|233.87|236.27|233.87|236.27|233.87|236.27|233.87|0
1648629960000|2022-03-30 08:46:00|236.21|233.81|236.27|233.87|236.27|233.87|236.21|233.81|0
1648629970000|2022-03-30 08:46:10|236.15|233.75|236.15|233.75|236.15|233.75|236.15|233.75|0
1648629980000|2022-03-30 08:46:20|236.21|233.81|236.27|233.87|236.27|233.87|236.21|233.81|0
1648630010000|2022-03-30 08:46:50|236.15|233.75|236.15|233.75|236.15|233.75|236.15|233.75|0
1648630020000|2022-03-30 08:47:00|236.04|233.64|235.58|233.18|236.04|233.64|235.58|233.18|0
1648630030000|2022-03-30 08:47:10|235.69|233.29|235.92|233.52|235.92|233.52|235.69|233.29|0
1648630040000|2022-03-30 08:47:20|235.81|233.41|235.92|233.52|235.92|233.52|235.81|233.41|0
1648630050000|2022-03-30 08:47:30|235.81|233.41|235.92|233.52|235.92|233.52|235.81|233.41|0
1648630060000|2022-03-30 08:47:40|235.81|233.41|236.04|233.64|236.04|233.64|235.81|233.41|0
1648630070000|2022-03-30 08:47:50|235.92|233.52|235.92|233.52|236.04|233.64|235.92|233.52|0
1648630090000|2022-03-30 08:48:10|236.15|233.75|236.15|233.75|236.15|233.75|236.15|233.75|0
1648630100000|2022-03-30 08:48:20|236.09|233.69|235.92|233.52|236.09|233.69|235.92|233.52|0
1648630110000|2022-03-30 08:48:30|236.04|233.64|236.04|233.64|236.04|233.64|236.04|233.64|0
1648630120000|2022-03-30 08:48:40|236.15|233.75|236.09|233.69|236.15|233.75|236.09|233.69|0
1648630130000|2022-03-30 08:48:50|236.15|233.75|236.04|233.64|236.15|233.75|236.04|233.64|0
1648630140000|2022-03-30 08:49:00|235.92|233.52|235.92|233.52|235.92|233.52|235.92|233.52|0
1648630160000|2022-03-30 08:49:20|235.81|233.41|235.81|233.41|235.81|233.41|235.81|233.41|0
1648630170000|2022-03-30 08:49:30|235.69|233.29|235.69|233.29|235.69|233.29|235.69|233.29|0
1648630180000|2022-03-30 08:49:40|235.75|233.35|235.69|233.29|235.75|233.35|235.69|233.29|0
1648630190000|2022-03-30 08:49:50|235.63|233.23|235.57|233.17|235.63|233.23|235.57|233.17|0
1648630200000|2022-03-30 08:50:00|235.46|233.06|235.69|233.29|235.69|233.29|235.34|232.94|0
1648630210000|2022-03-30 08:50:10|235.92|233.52|235.92|233.52|235.92|233.52|235.92|233.52|0
1648630220000|2022-03-30 08:50:20|235.86|233.46|235.8|233.4|235.86|233.46|235.8|233.4|0
1648630240000|2022-03-30 08:50:40|235.69|233.29|235.69|233.29|235.69|233.29|235.63|233.23|0
1648630250000|2022-03-30 08:50:50|235.8|233.4|235.92|233.52|235.92|233.52|235.8|233.4|0
1648630260000|2022-03-30 08:51:00|236.04|233.64|235.92|233.52|236.04|233.64|235.92|233.52|0
1648630270000|2022-03-30 08:51:10|235.74|233.34|235.8|233.4|235.8|233.4|235.74|233.34|0
1648630280000|2022-03-30 08:51:20|235.69|233.29|235.86|233.46|235.86|233.46|235.69|233.29|0
1648630290000|2022-03-30 08:51:30|235.92|233.52|235.98|233.58|235.98|233.58|235.86|233.46|0
1648630300000|2022-03-30 08:51:40|236.04|233.64|235.8|233.4|236.04|233.64|235.8|233.4|0
1648630310000|2022-03-30 08:51:50|235.86|233.46|236.04|233.64|236.04|233.64|235.86|233.46|0
1648630320000|2022-03-30 08:52:00|236.15|233.75|236.15|233.75|236.15|233.75|236.15|233.75|0
1648630330000|2022-03-30 08:52:10|236.04|233.64|236.09|233.69|236.09|233.69|236.04|233.64|0
1648630340000|2022-03-30 08:52:20|236.15|233.75|236.04|233.64|236.15|233.75|236.04|233.64|0
1648630370000|2022-03-30 08:52:50|236.15|233.75|236.15|233.75|236.15|233.75|236.15|233.75|0
1648630380000|2022-03-30 08:53:00|235.98|233.58|236.15|233.75|236.15|233.75|235.98|233.58|0
1648630390000|2022-03-30 08:53:10|236.27|233.87|236.38|233.98|236.38|233.98|236.27|233.87|0
1648630400000|2022-03-30 08:53:20|236.27|233.87|236.5|234.1|236.5|234.1|236.27|233.87|0
1648630430000|2022-03-30 08:53:50|236.38|233.98|236.38|233.98|236.38|233.98|236.38|233.98|0
1648630450000|2022-03-30 08:54:10|236.27|233.87|235.92|233.52|236.27|233.87|235.8|233.4|0
1648630460000|2022-03-30 08:54:20|235.8|233.4|236.03|233.63|236.03|233.63|235.8|233.4|0
1648630470000|2022-03-30 08:54:30|235.92|233.52|236.03|233.63|236.03|233.63|235.92|233.52|0
1648630490000|2022-03-30 08:54:50|236.15|233.75|236.03|233.63|236.15|233.75|236.03|233.63|0
1648630500000|2022-03-30 08:55:00|236.15|233.75|236.15|233.75|236.15|233.75|236.15|233.75|0
1648630510000|2022-03-30 08:55:10|236.27|233.87|236.27|233.87|236.27|233.87|236.27|233.87|0
1648630520000|2022-03-30 08:55:20|236.32|233.92|236.5|234.1|236.5|234.1|236.32|233.92|0
1648630530000|2022-03-30 08:55:30|236.44|234.04|236.44|234.04|236.44|234.04|236.38|233.98|0
1648630540000|2022-03-30 08:55:40|236.5|234.1|236.5|234.1|236.5|234.1|236.44|234.04|0
1648630560000|2022-03-30 08:56:00|236.61|234.21|236.67|234.27|236.67|234.27|236.61|234.21|0
1648630570000|2022-03-30 08:56:10|236.61|234.21|236.73|234.33|236.73|234.33|236.61|234.21|0
1648630580000|2022-03-30 08:56:20|236.61|234.21|236.61|234.21|236.61|234.21|236.61|234.21|0
1648630590000|2022-03-30 08:56:30|236.55|234.15|236.55|234.15|236.61|234.21|236.55|234.15|0
1648630600000|2022-03-30 08:56:40|236.61|234.21|236.5|234.1|236.61|234.21|236.5|234.1|0
1648630610000|2022-03-30 08:56:50|236.61|234.21|236.84|234.44|236.84|234.44|236.61|234.21|0
1648630620000|2022-03-30 08:57:00|236.78|234.38|236.78|234.38|236.78|234.38|236.73|234.33|0
1648630630000|2022-03-30 08:57:10|236.84|234.44|236.84|234.44|236.84|234.44|236.84|234.44|0
1648630640000|2022-03-30 08:57:20|236.73|234.33|236.73|234.33|236.73|234.33|236.73|234.33|0
1648630650000|2022-03-30 08:57:30|236.78|234.38|236.84|234.44|236.84|234.44|236.78|234.38|0
1648630660000|2022-03-30 08:57:40|236.96|234.56|236.96|234.56|236.96|234.56|236.96|234.56|0
1648630670000|2022-03-30 08:57:50|236.9|234.5|236.96|234.56|236.96|234.56|236.9|234.5|0
1648630700000|2022-03-30 08:58:20|236.9|234.5|236.96|234.56|236.96|234.56|236.9|234.5|0
1648630710000|2022-03-30 08:58:30|236.84|234.44|236.84|234.44|236.84|234.44|236.84|234.44|0
1648630720000|2022-03-30 08:58:40|236.96|234.56|236.73|234.33|236.96|234.56|236.73|234.33|0
1648630730000|2022-03-30 08:58:50|236.78|234.38|236.78|234.38|236.78|234.38|236.78|234.38|0
1648630740000|2022-03-30 08:59:00|236.96|234.56|237.07|234.67|237.07|234.67|236.96|234.56|0
1648630750000|2022-03-30 08:59:10|236.96|234.56|236.96|234.56|237.07|234.67|236.96|234.56|0
1648630760000|2022-03-30 08:59:20|237.07|234.67|237.01|234.61|237.07|234.67|236.96|234.56|0
1648630770000|2022-03-30 08:59:30|236.96|234.56|236.96|234.56|237.07|234.67|236.84|234.44|0
1648630780000|2022-03-30 08:59:40|236.84|234.44|236.84|234.44|236.84|234.44|236.84|234.44|0
1648630800000|2022-03-30 09:00:00|236.96|234.56|237.07|234.67|237.07|234.67|236.96|234.56|0
1648630810000|2022-03-30 09:00:10|237.19|234.79|237.19|234.79|237.25|234.85|237.19|234.79|0
1648630820000|2022-03-30 09:00:20|237.25|234.85|237.31|234.91|237.31|234.91|237.25|234.85|0
1648630830000|2022-03-30 09:00:30|237.19|234.79|237.19|234.79|237.19|234.79|237.19|234.79|0
1648630860000|2022-03-30 09:01:00|237.31|234.91|237.54|235.14|237.54|235.14|237.19|234.79|0
1648630870000|2022-03-30 09:01:10|237.48|235.08|237.54|235.14|237.54|235.14|237.48|235.08|0
1648630880000|2022-03-30 09:01:20|237.48|235.08|237.42|235.02|237.54|235.14|237.42|235.02|0
1648630890000|2022-03-30 09:01:30|237.31|234.91|237.42|235.02|237.42|235.02|237.31|234.91|0
1648630900000|2022-03-30 09:01:40|237.31|234.91|237.36|234.96|237.42|235.02|237.31|234.91|0
1648630910000|2022-03-30 09:01:50|237.42|235.02|237.54|235.14|237.54|235.14|237.42|235.02|0
1648630920000|2022-03-30 09:02:00|237.65|235.25|237.54|235.14|237.65|235.25|237.54|235.14|0
1648630940000|2022-03-30 09:02:20|237.59|235.19|236.76|234.36|237.59|235.19|236.76|234.36|0
1648630950000|2022-03-30 09:02:30|236.64|234.24|236.64|234.24|236.64|234.24|236.64|234.24|0
1648630960000|2022-03-30 09:02:40|236.53|234.13|236.41|234.01|236.53|234.13|236.41|234.01|0
1648630970000|2022-03-30 09:02:50|236.06|233.66|236.12|233.72|236.18|233.78|236.06|233.66|0
1648630980000|2022-03-30 09:03:00|236.18|233.78|236.3|233.9|236.3|233.9|236.18|233.78|0
1648630990000|2022-03-30 09:03:10|236.41|234.01|236.41|234.01|236.41|234.01|236.41|234.01|0
1648631000000|2022-03-30 09:03:20|236.64|234.24|236.64|234.24|236.64|234.24|236.64|234.24|0
1648631010000|2022-03-30 09:03:30|236.53|234.13|236.76|234.36|236.76|234.36|236.53|234.13|0
1648631020000|2022-03-30 09:03:40|236.64|234.24|236.76|234.36|236.82|234.42|236.64|234.24|0
1648631030000|2022-03-30 09:03:50|236.82|234.42|236.88|234.48|236.88|234.48|236.76|234.36|0
1648631060000|2022-03-30 09:04:20|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1648631080000|2022-03-30 09:04:40|237.11|234.71|237.11|234.71|237.11|234.71|237.11|234.71|0
1648631090000|2022-03-30 09:04:50|237.22|234.82|237.22|234.82|237.22|234.82|237.22|234.82|0
1648631100000|2022-03-30 09:05:00|236.99|234.59|237.11|234.71|237.11|234.71|236.99|234.59|0
1648631110000|2022-03-30 09:05:10|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1648631120000|2022-03-30 09:05:20|236.88|234.48|236.76|234.36|236.88|234.48|236.76|234.36|0
1648631130000|2022-03-30 09:05:30|236.88|234.48|236.88|234.48|236.88|234.48|236.76|234.36|0
1648631140000|2022-03-30 09:05:40|236.99|234.59|237.05|234.65|237.05|234.65|236.99|234.59|0
1648631150000|2022-03-30 09:05:50|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1648631160000|2022-03-30 09:06:00|236.87|234.47|236.87|234.47|236.87|234.47|236.87|234.47|0
1648631170000|2022-03-30 09:06:10|237.22|234.82|237.11|234.71|237.22|234.82|237.11|234.71|0
1648631180000|2022-03-30 09:06:20|236.99|234.59|237.11|234.71|237.11|234.71|236.99|234.59|0
1648631190000|2022-03-30 09:06:30|237.22|234.82|237.11|234.71|237.22|234.82|237.11|234.71|0
1648631200000|2022-03-30 09:06:40|237.57|235.17|237.46|235.06|237.57|235.17|237.46|235.06|0
1648631210000|2022-03-30 09:06:50|237.34|234.94|237.11|234.71|237.34|234.94|237.11|234.71|0
1648631220000|2022-03-30 09:07:00|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1648631240000|2022-03-30 09:07:20|237.11|234.71|236.93|234.53|237.11|234.71|236.93|234.53|0
1648631250000|2022-03-30 09:07:30|236.87|234.47|236.87|234.47|236.87|234.47|236.87|234.47|0
1648631260000|2022-03-30 09:07:40|236.76|234.36|236.76|234.36|236.76|234.36|236.76|234.36|0
1648631280000|2022-03-30 09:08:00|236.64|234.24|236.64|234.24|236.76|234.36|236.64|234.24|0
1648631290000|2022-03-30 09:08:10|236.7|234.3|236.64|234.24|236.76|234.36|236.64|234.24|0
1648631300000|2022-03-30 09:08:20|236.76|234.36|236.93|234.53|236.93|234.53|236.7|234.3|0
1648631310000|2022-03-30 09:08:30|236.99|234.59|236.87|234.47|236.99|234.59|236.76|234.36|0
1648631320000|2022-03-30 09:08:40|236.93|234.53|236.87|234.47|236.93|234.53|236.87|234.47|0
1648631350000|2022-03-30 09:09:10|236.99|234.59|237.11|234.71|237.11|234.71|236.99|234.59|0
1648631360000|2022-03-30 09:09:20|237.16|234.76|237.11|234.71|237.16|234.76|237.11|234.71|0
1648631370000|2022-03-30 09:09:30|237.22|234.82|237.11|234.71|237.22|234.82|237.11|234.71|0
1648631380000|2022-03-30 09:09:40|237.34|234.94|237.22|234.82|237.34|234.94|237.22|234.82|0
1648631390000|2022-03-30 09:09:50|237.05|234.65|237.11|234.71|237.11|234.71|237.05|234.65|0
1648631400000|2022-03-30 09:10:00|237.16|234.76|237.16|234.76|237.16|234.76|237.16|234.76|0
1648631410000|2022-03-30 09:10:10|237.11|234.71|237.16|234.76|237.16|234.76|237.11|234.71|0
1648631420000|2022-03-30 09:10:20|237.11|234.71|236.99|234.59|237.11|234.71|236.99|234.59|0
1648631430000|2022-03-30 09:10:30|236.93|234.53|236.87|234.47|236.93|234.53|236.87|234.47|0
1648631440000|2022-03-30 09:10:40|236.99|234.59|236.76|234.36|236.99|234.59|236.76|234.36|0
1648631450000|2022-03-30 09:10:50|236.64|234.24|236.76|234.36|236.76|234.36|236.64|234.24|0
1648631460000|2022-03-30 09:11:00|236.87|234.47|236.76|234.36|236.87|234.47|236.76|234.36|0
1648631470000|2022-03-30 09:11:10|236.87|234.47|236.87|234.47|236.87|234.47|236.87|234.47|0
1648631480000|2022-03-30 09:11:20|236.93|234.53|236.87|234.47|236.99|234.59|236.87|234.47|0
1648631490000|2022-03-30 09:11:30|236.76|234.36|236.81|234.41|236.81|234.41|236.76|234.36|0
1648631500000|2022-03-30 09:11:40|236.76|234.36|236.76|234.36|236.81|234.41|236.76|234.36|0
1648631510000|2022-03-30 09:11:50|236.7|234.3|236.76|234.36|236.76|234.36|236.7|234.3|0
1648631520000|2022-03-30 09:12:00|236.7|234.3|236.76|234.36|236.76|234.36|236.7|234.3|0
1648631530000|2022-03-30 09:12:10|236.81|234.41|236.87|234.47|236.87|234.47|236.76|234.36|0
1648631540000|2022-03-30 09:12:20|236.99|234.59|236.87|234.47|236.99|234.59|236.87|234.47|0
1648631550000|2022-03-30 09:12:30|236.76|234.36|236.81|234.41|236.81|234.41|236.76|234.36|0
1648631560000|2022-03-30 09:12:40|236.87|234.47|236.87|234.47|236.93|234.53|236.87|234.47|0
1648631570000|2022-03-30 09:12:50|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1648631580000|2022-03-30 09:13:00|237.1|234.7|237.04|234.64|237.1|234.7|237.04|234.64|0
1648631590000|2022-03-30 09:13:10|236.99|234.59|237.1|234.7|237.1|234.7|236.99|234.59|0
1648631600000|2022-03-30 09:13:20|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1648631610000|2022-03-30 09:13:30|236.87|234.47|236.93|234.53|236.93|234.53|236.87|234.47|0
1648631620000|2022-03-30 09:13:40|236.99|234.59|236.99|234.59|236.99|234.59|236.99|234.59|0
1648631630000|2022-03-30 09:13:50|236.87|234.47|236.87|234.47|236.87|234.47|236.87|234.47|0
1648631640000|2022-03-30 09:14:00|236.93|234.53|236.93|234.53|236.93|234.53|236.93|234.53|0
1648631650000|2022-03-30 09:14:10|236.99|234.59|237.22|234.82|237.22|234.82|236.99|234.59|0
1648631670000|2022-03-30 09:14:30|237.1|234.7|237.1|234.7|237.1|234.7|237.04|234.64|0
1648631680000|2022-03-30 09:14:40|237.16|234.76|237.1|234.7|237.16|234.76|237.1|234.7|0
1648631690000|2022-03-30 09:14:50|237.22|234.82|237.16|234.76|237.22|234.82|237.16|234.76|0
1648631700000|2022-03-30 09:15:00|237.22|234.82|237.22|234.82|237.22|234.82|237.1|234.7|0
1648631710000|2022-03-30 09:15:10|237.16|234.76|237.1|234.7|237.16|234.76|237.1|234.7|0
1648631740000|2022-03-30 09:15:40|236.99|234.59|236.87|234.47|236.99|234.59|236.87|234.47|0
1648631760000|2022-03-30 09:16:00|236.99|234.59|237.1|234.7|237.1|234.7|236.99|234.59|0
1648631770000|2022-03-30 09:16:10|237.16|234.76|237.22|234.82|237.34|234.94|237.16|234.76|0
1648631780000|2022-03-30 09:16:20|237.34|234.94|237.27|234.87|237.34|234.94|237.22|234.82|0
1648631790000|2022-03-30 09:16:30|237.22|234.82|237.1|234.7|237.22|234.82|237.1|234.7|0
1648631800000|2022-03-30 09:16:40|237.22|234.82|237.22|234.82|237.22|234.82|237.22|234.82|0
1648631820000|2022-03-30 09:17:00|237.34|234.94|237.22|234.82|237.34|234.94|237.22|234.82|0
1648631840000|2022-03-30 09:17:20|237.34|234.94|237.33|234.93|237.34|234.94|237.33|234.93|0
1648631850000|2022-03-30 09:17:30|237.39|234.99|237.45|235.05|237.45|235.05|237.39|234.99|0
1648631860000|2022-03-30 09:17:40|237.57|235.17|237.57|235.17|237.68|235.28|237.57|235.17|0
1648631870000|2022-03-30 09:17:50|237.68|235.28|237.68|235.28|237.68|235.28|237.62|235.22|0
1648631880000|2022-03-30 09:18:00|237.62|235.22|237.68|235.28|237.68|235.28|237.62|235.22|0
1648631890000|2022-03-30 09:18:10|237.92|235.52|237.92|235.52|237.92|235.52|237.92|235.52|0
1648631900000|2022-03-30 09:18:20|237.8|235.4|237.8|235.4|237.8|235.4|237.8|235.4|0
1648631910000|2022-03-30 09:18:30|237.86|235.46|237.8|235.4|237.86|235.46|237.8|235.4|0
1648631930000|2022-03-30 09:18:50|237.68|235.28|237.62|235.22|237.68|235.28|237.62|235.22|0
1648631940000|2022-03-30 09:19:00|237.68|235.28|237.68|235.28|237.68|235.28|237.62|235.22|0
1648631950000|2022-03-30 09:19:10|237.57|235.17|237.57|235.17|237.57|235.17|237.57|235.17|0
1648631970000|2022-03-30 09:19:30|237.68|235.28|237.68|235.28|237.68|235.28|237.68|235.28|0
1648631980000|2022-03-30 09:19:40|237.92|235.52|237.92|235.52|237.92|235.52|237.92|235.52|0
1648631990000|2022-03-30 09:19:50|237.8|235.4|237.8|235.4|237.8|235.4|237.8|235.4|0
1648632000000|2022-03-30 09:20:00|237.85|235.45|237.8|235.4|237.85|235.45|237.8|235.4|0
1648632010000|2022-03-30 09:20:10|237.85|235.45|237.92|235.52|238.03|235.63|237.85|235.45|0
1648632020000|2022-03-30 09:20:20|238.03|235.63|238.15|235.75|238.15|235.75|238.03|235.63|0
1648632040000|2022-03-30 09:20:40|238.26|235.86|238.26|235.86|238.38|235.98|238.26|235.86|0
1648632050000|2022-03-30 09:20:50|238.38|235.98|238.38|235.98|238.38|235.98|238.38|235.98|0
1648632080000|2022-03-30 09:21:20|238.44|236.04|238.44|236.04|238.44|236.04|238.44|236.04|0
1648632090000|2022-03-30 09:21:30|238.5|236.1|238.26|235.86|238.5|236.1|238.26|235.86|0
1648632100000|2022-03-30 09:21:40|238.38|235.98|238.15|235.75|238.38|235.98|238.15|235.75|0
1648632110000|2022-03-30 09:21:50|238.26|235.86|238.2|235.8|238.26|235.86|238.2|235.8|0
1648632120000|2022-03-30 09:22:00|238.15|235.75|238.15|235.75|238.15|235.75|238.15|235.75|0
1648632130000|2022-03-30 09:22:10|238.26|235.86|238.26|235.86|238.26|235.86|238.26|235.86|0
1648632140000|2022-03-30 09:22:20|238.32|235.92|238.38|235.98|238.38|235.98|238.32|235.92|0
1648632170000|2022-03-30 09:22:50|238.5|236.1|238.5|236.1|238.5|236.1|238.5|236.1|0
1648632190000|2022-03-30 09:23:10|238.38|235.98|238.5|236.1|238.5|236.1|238.38|235.98|0
1648632200000|2022-03-30 09:23:20|238.38|235.98|238.38|235.98|238.38|235.98|238.38|235.98|0
1648632210000|2022-03-30 09:23:30|238.5|236.1|238.5|236.1|238.5|236.1|238.5|236.1|0
1648632220000|2022-03-30 09:23:40|238.38|235.98|238.38|235.98|238.38|235.98|238.38|235.98|0
1648632230000|2022-03-30 09:23:50|238.5|236.1|238.55|236.15|238.61|236.21|238.5|236.1|0
1648632240000|2022-03-30 09:24:00|238.5|236.1|238.55|236.15|238.55|236.15|238.5|236.1|0
1648632250000|2022-03-30 09:24:10|238.5|236.1|238.61|236.21|238.61|236.21|238.5|236.1|0
1648632260000|2022-03-30 09:24:20|238.67|236.27|238.5|236.1|238.67|236.27|238.5|236.1|0
1648632280000|2022-03-30 09:24:40|238.38|235.98|238.5|236.1|238.5|236.1|238.38|235.98|0
1648632300000|2022-03-30 09:25:00|238.55|236.15|238.5|236.1|238.61|236.21|238.5|236.1|0
1648632310000|2022-03-30 09:25:10|238.38|235.98|238.5|236.1|238.5|236.1|238.38|235.98|0
1648632320000|2022-03-30 09:25:20|238.38|235.98|238.26|235.86|238.38|235.98|238.26|235.86|0
1648632330000|2022-03-30 09:25:30|238.32|235.92|238.26|235.86|238.32|235.92|238.26|235.86|0
1648632340000|2022-03-30 09:25:40|238.38|235.98|238.26|235.86|238.38|235.98|238.26|235.86|0
1648632350000|2022-03-30 09:25:50|238.2|235.8|238.38|235.98|238.38|235.98|238.2|235.8|0
1648632360000|2022-03-30 09:26:00|238.43|236.03|238.43|236.03|238.5|236.1|238.43|236.03|0
1648632370000|2022-03-30 09:26:10|238.5|236.1|238.26|235.86|238.5|236.1|238.26|235.86|0
1648632380000|2022-03-30 09:26:20|238.32|235.92|238.26|235.86|238.32|235.92|238.26|235.86|0
1648632390000|2022-03-30 09:26:30|238.2|235.8|238.26|235.86|238.26|235.86|238.2|235.8|0
1648632400000|2022-03-30 09:26:40|238.38|235.98|238.38|235.98|238.38|235.98|238.38|235.98|0
1648632410000|2022-03-30 09:26:50|238.26|235.86|238.38|235.98|238.38|235.98|238.26|235.86|0
1648632420000|2022-03-30 09:27:00|238.32|235.92|238.38|235.98|238.38|235.98|238.32|235.92|0
1648632450000|2022-03-30 09:27:30|238.32|235.92|238.26|235.86|238.32|235.92|238.26|235.86|0
1648632460000|2022-03-30 09:27:40|238.38|235.98|238.38|235.98|238.38|235.98|238.38|235.98|0
1648632470000|2022-03-30 09:27:50|238.26|235.86|238.26|235.86|238.26|235.86|238.26|235.86|0
1648632490000|2022-03-30 09:28:10|238.14|235.74|238.14|235.74|238.14|235.74|238.14|235.74|0
1648632500000|2022-03-30 09:28:20|238.08|235.68|238.14|235.74|238.14|235.74|238.08|235.68|0
1648632510000|2022-03-30 09:28:30|238.08|235.68|238.03|235.63|238.08|235.68|238.03|235.63|0
1648632520000|2022-03-30 09:28:40|238.14|235.74|238.14|235.74|238.14|235.74|238.14|235.74|0
1648632530000|2022-03-30 09:28:50|238.26|235.86|237.8|235.4|238.26|235.86|237.8|235.4|0
1648632540000|2022-03-30 09:29:00|237.68|235.28|237.8|235.4|237.8|235.4|237.68|235.28|0
1648632550000|2022-03-30 09:29:10|237.68|235.28|237.56|235.16|237.68|235.28|237.56|235.16|0
1648632560000|2022-03-30 09:29:20|237.68|235.28|237.68|235.28|237.8|235.4|237.68|235.28|0
1648632570000|2022-03-30 09:29:30|237.8|235.4|237.8|235.4|237.8|235.4|237.73|235.33|0
1648632580000|2022-03-30 09:29:40|237.73|235.33|237.73|235.33|237.73|235.33|237.73|235.33|0
1648632590000|2022-03-30 09:29:50|237.68|235.28|237.8|235.4|237.8|235.4|237.68|235.28|0
1648632600000|2022-03-30 09:30:00|237.68|235.28|237.68|235.28|237.68|235.28|237.68|235.28|0
1648632610000|2022-03-30 09:30:10|237.8|235.4|237.91|235.51|237.91|235.51|237.8|235.4|0
1648632620000|2022-03-30 09:30:20|238.03|235.63|238.03|235.63|238.03|235.63|238.03|235.63|0
1648632630000|2022-03-30 09:30:30|237.91|235.51|238.03|235.63|238.03|235.63|237.85|235.45|0
1648632640000|2022-03-30 09:30:40|237.97|235.57|238.03|235.63|238.03|235.63|237.97|235.57|0
1648632650000|2022-03-30 09:30:50|238.14|235.74|238.26|235.86|238.26|235.86|238.14|235.74|0
1648632660000|2022-03-30 09:31:00|238.38|235.98|238.2|235.8|238.38|235.98|238.14|235.74|0
1648632670000|2022-03-30 09:31:10|238.14|235.74|238.14|235.74|238.14|235.74|238.08|235.68|0
1648632680000|2022-03-30 09:31:20|238.03|235.63|238.03|235.63|238.03|235.63|238.03|235.63|0
1648632690000|2022-03-30 09:31:30|238.08|235.68|238.08|235.68|238.14|235.74|238.08|235.68|0
1648632700000|2022-03-30 09:31:40|238.14|235.74|238.14|235.74|238.14|235.74|238.14|235.74|0
1648632720000|2022-03-30 09:32:00|238.03|235.63|238.14|235.74|238.14|235.74|238.03|235.63|0
1648632740000|2022-03-30 09:32:20|238.08|235.68|238.03|235.63|238.08|235.68|238.03|235.63|0
1648632750000|2022-03-30 09:32:30|238.14|235.74|238.14|235.74|238.14|235.74|238.14|235.74|0
1648632760000|2022-03-30 09:32:40|238.03|235.63|238.03|235.63|238.03|235.63|238.03|235.63|0
1648632770000|2022-03-30 09:32:50|237.91|235.51|237.91|235.51|237.91|235.51|237.91|235.51|0
1648632780000|2022-03-30 09:33:00|238.03|235.63|238.03|235.63|238.03|235.63|237.97|235.57|0
1648632790000|2022-03-30 09:33:10|237.97|235.57|237.91|235.51|238.03|235.63|237.91|235.51|0
1648632800000|2022-03-30 09:33:20|238.03|235.63|238.03|235.63|238.03|235.63|237.91|235.51|0
1648632820000|2022-03-30 09:33:40|237.91|235.51|237.91|235.51|237.91|235.51|237.91|235.51|0
1648632830000|2022-03-30 09:33:50|237.68|235.28|237.79|235.39|237.79|235.39|237.68|235.28|0
1648632840000|2022-03-30 09:34:00|237.91|235.51|237.79|235.39|237.91|235.51|237.79|235.39|0
1648632860000|2022-03-30 09:34:20|237.68|235.28|237.68|235.28|237.68|235.28|237.68|235.28|0
1648632880000|2022-03-30 09:34:40|237.79|235.39|237.68|235.28|237.79|235.39|237.68|235.28|0
1648632890000|2022-03-30 09:34:50|237.73|235.33|237.91|235.51|237.91|235.51|237.68|235.28|0
1648632900000|2022-03-30 09:35:00|237.79|235.39|237.79|235.39|237.85|235.45|237.79|235.39|0
1648632910000|2022-03-30 09:35:10|237.85|235.45|237.91|235.51|237.91|235.51|237.85|235.45|0
1648632920000|2022-03-30 09:35:20|237.79|235.39|237.44|235.04|237.85|235.45|237.44|235.04|0
1648632930000|2022-03-30 09:35:30|237.56|235.16|237.56|235.16|237.56|235.16|237.56|235.16|0
1648632940000|2022-03-30 09:35:40|237.44|235.04|237.33|234.93|237.44|235.04|237.33|234.93|0
1648632950000|2022-03-30 09:35:50|237.21|234.81|237.44|235.04|237.44|235.04|237.21|234.81|0
1648632970000|2022-03-30 09:36:10|237.33|234.93|237.21|234.81|237.33|234.93|237.21|234.81|0
1648632990000|2022-03-30 09:36:30|237.33|234.93|237.33|234.93|237.33|234.93|237.33|234.93|0
1648633000000|2022-03-30 09:36:40|237.44|235.04|237.21|234.81|237.56|235.16|237.21|234.81|0
1648633020000|2022-03-30 09:37:00|237.33|234.93|237.33|234.93|237.33|234.93|237.33|234.93|0
1648633030000|2022-03-30 09:37:10|237.27|234.87|237.33|234.93|237.33|234.93|237.27|234.87|0
1648633040000|2022-03-30 09:37:20|237.21|234.81|237.33|234.93|237.33|234.93|237.21|234.81|0
1648633050000|2022-03-30 09:37:30|237.27|234.87|237.33|234.93|237.33|234.93|237.27|234.87|0
1648633070000|2022-03-30 09:37:50|237.21|234.81|237.21|234.81|237.21|234.81|237.21|234.81|0
1648633080000|2022-03-30 09:38:00|237.09|234.69|236.98|234.58|237.15|234.75|236.98|234.58|0
1648633090000|2022-03-30 09:38:10|237.09|234.69|237.09|234.69|237.09|234.69|237.09|234.69|0
1648633100000|2022-03-30 09:38:20|237.15|234.75|237.09|234.69|237.15|234.75|237.09|234.69|0
1648633110000|2022-03-30 09:38:30|237.21|234.81|237.33|234.93|237.33|234.93|237.21|234.81|0
1648633120000|2022-03-30 09:38:40|237.27|234.87|237.56|235.16|237.56|235.16|237.27|234.87|0
1648633130000|2022-03-30 09:38:50|237.5|235.1|237.56|235.16|237.56|235.16|237.5|235.1|0
1648633150000|2022-03-30 09:39:10|237.68|235.28|237.68|235.28|237.68|235.28|237.68|235.28|0
1648633170000|2022-03-30 09:39:30|237.56|235.16|237.56|235.16|237.56|235.16|237.56|235.16|0
1648633180000|2022-03-30 09:39:40|237.61|235.21|237.68|235.28|237.68|235.28|237.56|235.16|0
1648633190000|2022-03-30 09:39:50|237.56|235.16|237.56|235.16|237.56|235.16|237.56|235.16|0
1648633210000|2022-03-30 09:40:10|237.67|235.27|237.61|235.21|237.67|235.27|237.61|235.21|0
1648633220000|2022-03-30 09:40:20|237.56|235.16|237.61|235.21|237.67|235.27|237.56|235.16|0
1648633230000|2022-03-30 09:40:30|237.67|235.27|237.91|235.51|237.91|235.51|237.67|235.27|0
1648633240000|2022-03-30 09:40:40|237.85|235.45|237.85|235.45|237.91|235.51|237.85|235.45|0
1648633250000|2022-03-30 09:40:50|237.91|235.51|237.91|235.51|237.91|235.51|237.85|235.45|0
1648633260000|2022-03-30 09:41:00|237.96|235.56|237.96|235.56|238.02|235.62|237.96|235.56|0
1648633270000|2022-03-30 09:41:10|238.02|235.62|238.02|235.62|238.02|235.62|238.02|235.62|0
1648633280000|2022-03-30 09:41:20|237.91|235.51|237.91|235.51|238.02|235.62|237.91|235.51|0
1648633290000|2022-03-30 09:41:30|237.96|235.56|238.02|235.62|238.02|235.62|237.96|235.56|0
1648633300000|2022-03-30 09:41:40|237.91|235.51|238.02|235.62|238.02|235.62|237.91|235.51|0
1648633320000|2022-03-30 09:42:00|237.96|235.56|237.91|235.51|237.96|235.56|237.91|235.51|0
1648633330000|2022-03-30 09:42:10|237.96|235.56|238.02|235.62|238.02|235.62|237.96|235.56|0
1648633340000|2022-03-30 09:42:20|237.96|235.56|238.02|235.62|238.02|235.62|237.96|235.56|0
1648633350000|2022-03-30 09:42:30|237.91|235.51|237.91|235.51|237.91|235.51|237.91|235.51|0
1648633360000|2022-03-30 09:42:40|238.02|235.62|237.91|235.51|238.02|235.62|237.91|235.51|0
1648633370000|2022-03-30 09:42:50|237.96|235.56|238.02|235.62|238.02|235.62|237.96|235.56|0
1648633380000|2022-03-30 09:43:00|238.08|235.68|238.14|235.74|238.14|235.74|238.08|235.68|0
1648633390000|2022-03-30 09:43:10|238.08|235.68|238.14|235.74|238.14|235.74|238.08|235.68|0
1648633400000|2022-03-30 09:43:20|238.02|235.62|238.26|235.86|238.26|235.86|238.02|235.62|0
1648633410000|2022-03-30 09:43:30|238.37|235.97|238.37|235.97|238.37|235.97|238.37|235.97|0
1648633420000|2022-03-30 09:43:40|238.31|235.91|238.26|235.86|238.31|235.91|238.26|235.86|0
1648633430000|2022-03-30 09:43:50|238.31|235.91|238.26|235.86|238.31|235.91|238.26|235.86|0
1648633480000|2022-03-30 09:44:40|238.25|235.85|238.25|235.85|238.25|235.85|238.25|235.85|0
1648633510000|2022-03-30 09:45:10|238.14|235.74|238.14|235.74|238.14|235.74|238.14|235.74|0
1648633520000|2022-03-30 09:45:20|238.08|235.68|238.14|235.74|238.14|235.74|238.08|235.68|0
1648633530000|2022-03-30 09:45:30|238.25|235.85|238.25|235.85|238.25|235.85|238.25|235.85|0
1648633540000|2022-03-30 09:45:40|238.19|235.79|238.25|235.85|238.25|235.85|238.19|235.79|0
1648633550000|2022-03-30 09:45:50|238.19|235.79|238.14|235.74|238.19|235.79|238.14|235.74|0
1648633560000|2022-03-30 09:46:00|238.19|235.79|238.25|235.85|238.25|235.85|238.14|235.74|0
1648633570000|2022-03-30 09:46:10|238.31|235.91|238.37|235.97|238.37|235.97|238.31|235.91|0
1648633610000|2022-03-30 09:46:50|238.49|236.09|238.43|236.03|238.49|236.09|238.43|236.03|0
1648633620000|2022-03-30 09:47:00|238.49|236.09|238.49|236.09|238.49|236.09|238.49|236.09|0
1648633630000|2022-03-30 09:47:10|238.43|236.03|238.37|235.97|238.43|236.03|238.37|235.97|0
1648633640000|2022-03-30 09:47:20|238.49|236.09|238.37|235.97|238.49|236.09|238.37|235.97|0
1648633650000|2022-03-30 09:47:30|238.49|236.09|238.49|236.09|238.49|236.09|238.49|236.09|0
1648633660000|2022-03-30 09:47:40|238.6|236.2|238.6|236.2|238.6|236.2|238.6|236.2|0
1648633690000|2022-03-30 09:48:10|238.72|236.32|238.72|236.32|238.72|236.32|238.72|236.32|0
1648633700000|2022-03-30 09:48:20|238.6|236.2|238.72|236.32|238.72|236.32|238.6|236.2|0
1648633720000|2022-03-30 09:48:40|238.6|236.2|238.6|236.2|238.6|236.2|238.6|236.2|0
1648633730000|2022-03-30 09:48:50|238.66|236.26|238.72|236.32|238.72|236.32|238.6|236.2|0
1648633740000|2022-03-30 09:49:00|238.6|236.2|238.6|236.2|238.6|236.2|238.6|236.2|0
1648633760000|2022-03-30 09:49:20|238.49|236.09|238.37|235.97|238.49|236.09|238.37|235.97|0
1648633770000|2022-03-30 09:49:30|238.25|235.85|238.25|235.85|238.25|235.85|238.25|235.85|0
1648633780000|2022-03-30 09:49:40|238.14|235.74|238.02|235.62|238.14|235.74|238.02|235.62|0
1648633790000|2022-03-30 09:49:50|238.14|235.74|238.25|235.85|238.25|235.85|238.14|235.74|0
1648633800000|2022-03-30 09:50:00|238.14|235.74|238.25|235.85|238.25|235.85|238.14|235.74|0
1648633810000|2022-03-30 09:50:10|238.37|235.97|238.37|235.97|238.43|236.03|238.37|235.97|0
1648633820000|2022-03-30 09:50:20|238.43|236.03|238.43|236.03|238.43|236.03|238.37|235.97|0
1648633830000|2022-03-30 09:50:30|238.49|236.09|238.25|235.85|238.49|236.09|238.25|235.85|0
1648633850000|2022-03-30 09:50:50|238.31|235.91|238.37|235.97|238.37|235.97|238.25|235.85|0
1648633870000|2022-03-30 09:51:10|238.25|235.85|238.19|235.79|238.25|235.85|238.14|235.74|0
1648633880000|2022-03-30 09:51:20|238.14|235.74|238.19|235.79|238.19|235.79|238.14|235.74|0
1648633890000|2022-03-30 09:51:30|238.14|235.74|238.25|235.85|238.25|235.85|238.14|235.74|0
1648633900000|2022-03-30 09:51:40|238.31|235.91|238.37|235.97|238.37|235.97|238.31|235.91|0
1648633910000|2022-03-30 09:51:50|238.31|235.91|238.37|235.97|238.37|235.97|238.31|235.91|0
1648633920000|2022-03-30 09:52:00|238.25|235.85|238.25|235.85|238.25|235.85|238.25|235.85|0
1648633930000|2022-03-30 09:52:10|238.37|235.97|238.37|235.97|238.37|235.97|238.37|235.97|0
1648633940000|2022-03-30 09:52:20|238.54|236.14|238.6|236.2|238.6|236.2|238.54|236.14|0
1648633950000|2022-03-30 09:52:30|238.54|236.14|238.48|236.08|238.6|236.2|238.48|236.08|0
1648633960000|2022-03-30 09:52:40|238.6|236.2|238.6|236.2|238.6|236.2|238.6|236.2|0
1648633970000|2022-03-30 09:52:50|238.48|236.08|238.48|236.08|238.48|236.08|238.48|236.08|0
1648633990000|2022-03-30 09:53:10|238.6|236.2|238.6|236.2|238.6|236.2|238.6|236.2|0
1648634010000|2022-03-30 09:53:30|238.66|236.26|238.66|236.26|238.66|236.26|238.66|236.26|0
1648634020000|2022-03-30 09:53:40|238.6|236.2|238.72|236.32|238.72|236.32|238.6|236.2|0
1648634030000|2022-03-30 09:53:50|238.6|236.2|238.37|235.97|238.6|236.2|238.37|235.97|0
1648634040000|2022-03-30 09:54:00|238.48|236.08|238.37|235.97|238.48|236.08|238.37|235.97|0
1648634050000|2022-03-30 09:54:10|238.48|236.08|238.37|235.97|238.48|236.08|238.37|235.97|0
1648634080000|2022-03-30 09:54:40|237.67|235.27|237.67|235.27|237.67|235.27|237.67|235.27|0
1648634090000|2022-03-30 09:54:50|237.79|235.39|237.79|235.39|237.79|235.39|237.79|235.39|0
1648634100000|2022-03-30 09:55:00|237.67|235.27|237.55|235.15|237.79|235.39|237.55|235.15|0
1648634110000|2022-03-30 09:55:10|237.44|235.04|237.67|235.27|237.67|235.27|237.44|235.04|0
1648634120000|2022-03-30 09:55:20|237.55|235.15|237.67|235.27|237.67|235.27|237.55|235.15|0
1648634130000|2022-03-30 09:55:30|237.9|235.5|237.79|235.39|237.9|235.5|237.79|235.39|0
1648634140000|2022-03-30 09:55:40|237.84|235.44|237.79|235.39|237.84|235.44|237.79|235.39|0
1648634150000|2022-03-30 09:55:50|237.9|235.5|238.13|235.73|238.13|235.73|237.9|235.5|0
1648634160000|2022-03-30 09:56:00|238.02|235.62|238.13|235.73|238.13|235.73|238.02|235.62|0
1648634170000|2022-03-30 09:56:10|238.02|235.62|237.9|235.5|238.02|235.62|237.9|235.5|0
1648634180000|2022-03-30 09:56:20|238.13|235.73|238.02|235.62|238.13|235.73|238.02|235.62|0
1648634190000|2022-03-30 09:56:30|238.13|235.73|238.13|235.73|238.13|235.73|238.02|235.62|0
1648634200000|2022-03-30 09:56:40|238.02|235.62|237.9|235.5|238.02|235.62|237.9|235.5|0
1648634210000|2022-03-30 09:56:50|237.78|235.38|237.78|235.38|237.78|235.38|237.78|235.38|0
1648634220000|2022-03-30 09:57:00|237.9|235.5|237.9|235.5|237.9|235.5|237.9|235.5|0
1648634240000|2022-03-30 09:57:20|237.96|235.56|237.9|235.5|237.96|235.56|237.84|235.44|0
1648634250000|2022-03-30 09:57:30|238.02|235.62|238.02|235.62|238.02|235.62|237.9|235.5|0
1648634270000|2022-03-30 09:57:50|238.13|235.73|238.13|235.73|238.13|235.73|238.13|235.73|0
1648634280000|2022-03-30 09:58:00|238.25|235.85|238.13|235.73|238.25|235.85|238.02|235.62|0
1648634290000|2022-03-30 09:58:10|238.25|235.85|238.25|235.85|238.25|235.85|238.25|235.85|0
1648634300000|2022-03-30 09:58:20|238.02|235.62|238.02|235.62|238.02|235.62|237.96|235.56|0
1648634320000|2022-03-30 09:58:40|237.9|235.5|237.9|235.5|237.9|235.5|237.9|235.5|0
1648634340000|2022-03-30 09:59:00|237.84|235.44|237.9|235.5|237.9|235.5|237.84|235.44|0
1648634350000|2022-03-30 09:59:10|238.02|235.62|238.02|235.62|238.02|235.62|238.02|235.62|0
1648634360000|2022-03-30 09:59:20|238.13|235.73|238.13|235.73|238.13|235.73|238.13|235.73|0
1648634370000|2022-03-30 09:59:30|238.25|235.85|238.25|235.85|238.25|235.85|238.13|235.73|0
1648634380000|2022-03-30 09:59:40|238.37|235.97|238.37|235.97|238.37|235.97|238.37|235.97|0
1648634390000|2022-03-30 09:59:50|238.48|236.08|238.48|236.08|238.6|236.2|238.48|236.08|0
1648634400000|2022-03-30 10:00:00|238.54|236.14|236.16|233.76|238.54|236.14|236.16|233.76|0
1648634410000|2022-03-30 10:00:10|235|232.6|236.39|233.99|236.39|233.99|235|232.6|0
1648634420000|2022-03-30 10:00:20|236.62|234.22|237.03|234.63|237.09|234.69|236.62|234.22|0
1648634430000|2022-03-30 10:00:30|236.39|233.99|236.85|234.45|236.97|234.57|236.39|233.99|0
1648634440000|2022-03-30 10:00:40|236.21|233.81|236.85|234.45|236.85|234.45|236.21|233.81|0
1648634450000|2022-03-30 10:00:50|236.62|234.22|236.68|234.28|236.74|234.34|236.62|234.22|0
1648634460000|2022-03-30 10:01:00|236.62|234.22|236.68|234.28|236.74|234.34|236.62|234.22|0
1648634470000|2022-03-30 10:01:10|236.51|234.11|236.33|233.93|236.51|234.11|236.33|233.93|0
1648634480000|2022-03-30 10:01:20|236.39|233.99|236.74|234.34|236.74|234.34|236.39|233.99|0
1648634490000|2022-03-30 10:01:30|236.79|234.39|237.26|234.86|237.32|234.92|236.79|234.39|0
1648634500000|2022-03-30 10:01:40|237.2|234.8|237.2|234.8|237.32|234.92|237.2|234.8|0
1648634510000|2022-03-30 10:01:50|237.26|234.86|237.14|234.74|237.26|234.86|237.14|234.74|0
1648634520000|2022-03-30 10:02:00|237.2|234.8|237.14|234.74|237.2|234.8|237.14|234.74|0
1648634530000|2022-03-30 10:02:10|237.2|234.8|237.32|234.92|237.32|234.92|237.2|234.8|0
1648634540000|2022-03-30 10:02:20|237.49|235.09|237.9|235.5|237.9|235.5|237.49|235.09|0
1648634550000|2022-03-30 10:02:30|237.72|235.32|237.72|235.32|237.72|235.32|237.72|235.32|0
1648634560000|2022-03-30 10:02:40|237.55|235.15|237.32|234.92|237.55|235.15|237.32|234.92|0
1648634570000|2022-03-30 10:02:50|237.26|234.86|237.32|234.92|237.32|234.92|237.26|234.86|0
1648634580000|2022-03-30 10:03:00|237.2|234.8|237.09|234.69|237.2|234.8|237.09|234.69|0
1648634590000|2022-03-30 10:03:10|237.32|234.92|237.32|234.92|237.43|235.03|237.32|234.92|0
1648634600000|2022-03-30 10:03:20|237.37|234.97|237.43|235.03|237.43|235.03|237.32|234.92|0
1648634610000|2022-03-30 10:03:30|237.49|235.09|237.37|234.97|237.49|235.09|237.37|234.97|0
1648634620000|2022-03-30 10:03:40|237.49|235.09|237.67|235.27|237.67|235.27|237.49|235.09|0
1648634630000|2022-03-30 10:03:50|237.61|235.21|237.43|235.03|237.67|235.27|237.43|235.03|0
1648634640000|2022-03-30 10:04:00|237.55|235.15|237.55|235.15|237.67|235.27|237.55|235.15|0
1648634650000|2022-03-30 10:04:10|237.67|235.27|237.55|235.15|237.67|235.27|237.55|235.15|0
1648634660000|2022-03-30 10:04:20|237.49|235.09|237.55|235.15|237.55|235.15|237.49|235.09|0
1648634670000|2022-03-30 10:04:30|237.61|235.21|237.55|235.15|237.61|235.21|237.55|235.15|0
1648634680000|2022-03-30 10:04:40|237.43|235.03|237.32|234.92|237.43|235.03|237.32|234.92|0
1648634690000|2022-03-30 10:04:50|237.43|235.03|237.43|235.03|237.43|235.03|237.43|235.03|0
1648634700000|2022-03-30 10:05:00|237.6|235.2|237.67|235.27|237.67|235.27|237.55|235.15|0
1648634710000|2022-03-30 10:05:10|237.9|235.5|237.95|235.55|237.95|235.55|237.9|235.5|0
1648634720000|2022-03-30 10:05:20|237.9|235.5|237.78|235.38|237.9|235.5|237.78|235.38|0
1648634730000|2022-03-30 10:05:30|237.84|235.44|237.9|235.5|237.9|235.5|237.84|235.44|0
1648634740000|2022-03-30 10:05:40|237.84|235.44|237.84|235.44|237.9|235.5|237.84|235.44|0
1648634750000|2022-03-30 10:05:50|237.9|235.5|237.9|235.5|237.9|235.5|237.9|235.5|0
1648634760000|2022-03-30 10:06:00|238.01|235.61|238.01|235.61|238.01|235.61|238.01|235.61|0
1648634770000|2022-03-30 10:06:10|238.07|235.67|237.72|235.32|238.07|235.67|237.66|235.26|0
1648634780000|2022-03-30 10:06:20|237.78|235.38|237.78|235.38|237.78|235.38|237.78|235.38|0
1648634790000|2022-03-30 10:06:30|237.55|235.15|237.55|235.15|237.66|235.26|237.55|235.15|0
1648634800000|2022-03-30 10:06:40|237.43|235.03|237.43|235.03|237.43|235.03|237.43|235.03|0
1648634810000|2022-03-30 10:06:50|237.2|234.8|237.14|234.74|237.2|234.8|237.08|234.68|0
1648634820000|2022-03-30 10:07:00|237.2|234.8|237.2|234.8|237.26|234.86|237.2|234.8|0
1648634830000|2022-03-30 10:07:10|237.02|234.62|237.2|234.8|237.2|234.8|237.02|234.62|0
1648634840000|2022-03-30 10:07:20|237.26|234.86|236.97|234.57|237.26|234.86|236.97|234.57|0
1648634850000|2022-03-30 10:07:30|236.85|234.45|236.97|234.57|236.97|234.57|236.85|234.45|0
1648634860000|2022-03-30 10:07:40|237.02|234.62|236.91|234.51|237.02|234.62|236.91|234.51|0
1648634870000|2022-03-30 10:07:50|236.85|234.45|236.27|233.87|236.85|234.45|236.27|233.87|0
1648634880000|2022-03-30 10:08:00|236.39|233.99|236.16|233.76|236.39|233.99|236.16|233.76|0
1648634890000|2022-03-30 10:08:10|236.27|233.87|236.27|233.87|236.39|233.99|236.27|233.87|0
1648634900000|2022-03-30 10:08:20|236.21|233.81|235.92|233.52|236.21|233.81|235.92|233.52|0
1648634910000|2022-03-30 10:08:30|235.69|233.29|235.81|233.41|235.92|233.52|235.69|233.29|0
1648634920000|2022-03-30 10:08:40|235.86|233.46|235.75|233.35|235.86|233.46|235.75|233.35|0
1648634930000|2022-03-30 10:08:50|235.63|233.23|235.81|233.41|235.81|233.41|235.63|233.23|0
1648634940000|2022-03-30 10:09:00|235.75|233.35|235.92|233.52|235.92|233.52|235.75|233.35|0
1648634950000|2022-03-30 10:09:10|235.81|233.41|235.98|233.58|236.04|233.64|235.81|233.41|0
1648634960000|2022-03-30 10:09:20|235.92|233.52|235.81|233.41|235.92|233.52|235.75|233.35|0
1648634970000|2022-03-30 10:09:30|235.75|233.35|235.81|233.41|235.86|233.46|235.75|233.35|0
1648634980000|2022-03-30 10:09:40|235.86|233.46|235.92|233.52|235.92|233.52|235.81|233.41|0
1648634990000|2022-03-30 10:09:50|235.86|233.46|235.86|233.46|235.86|233.46|235.81|233.41|0
1648635000000|2022-03-30 10:10:00|235.81|233.41|235.69|233.29|235.81|233.41|235.69|233.29|0
1648635010000|2022-03-30 10:10:10|235.63|233.23|235.46|233.06|235.63|233.23|235.46|233.06|0
1648635020000|2022-03-30 10:10:20|235.58|233.18|235.58|233.18|235.58|233.18|235.58|233.18|0
1648635030000|2022-03-30 10:10:30|235.52|233.12|235.58|233.18|235.58|233.18|235.52|233.12|0
1648635040000|2022-03-30 10:10:40|235.63|233.23|235.69|233.29|235.69|233.29|235.63|233.23|0
1648635050000|2022-03-30 10:10:50|235.58|233.18|235.58|233.18|235.58|233.18|235.58|233.18|0
1648635060000|2022-03-30 10:11:00|235.52|233.12|235.58|233.18|235.58|233.18|235.52|233.12|0
1648635070000|2022-03-30 10:11:10|235.46|233.06|235.75|233.35|235.75|233.35|235.46|233.06|0
1648635080000|2022-03-30 10:11:20|235.92|233.52|235.92|233.52|235.92|233.52|235.75|233.35|0
1648635090000|2022-03-30 10:11:30|235.86|233.46|235.86|233.46|235.86|233.46|235.86|233.46|0
1648635100000|2022-03-30 10:11:40|235.81|233.41|236.15|233.75|236.15|233.75|235.81|233.41|0
1648635110000|2022-03-30 10:11:50|236.21|233.81|236.09|233.69|236.21|233.81|236.09|233.69|0
1648635120000|2022-03-30 10:12:00|236.15|233.75|236.15|233.75|236.15|233.75|236.15|233.75|0
1648635130000|2022-03-30 10:12:10|236.21|233.81|236.15|233.75|236.39|233.99|236.15|233.75|0
1648635140000|2022-03-30 10:12:20|236.04|233.64|236.21|233.81|236.27|233.87|236.04|233.64|0
1648635150000|2022-03-30 10:12:30|236.15|233.75|235.92|233.52|236.15|233.75|235.86|233.46|0
1648635160000|2022-03-30 10:12:40|235.81|233.41|235.69|233.29|235.81|233.41|235.69|233.29|0
1648635170000|2022-03-30 10:12:50|235.92|233.52|235.86|233.46|235.92|233.52|235.86|233.46|0
1648635180000|2022-03-30 10:13:00|235.98|233.58|235.86|233.46|235.98|233.58|235.86|233.46|0
1648635190000|2022-03-30 10:13:10|235.92|233.52|235.81|233.41|235.92|233.52|235.81|233.41|0
1648635200000|2022-03-30 10:13:20|235.69|233.29|235.86|233.46|235.86|233.46|235.69|233.29|0
1648635210000|2022-03-30 10:13:30|235.81|233.41|235.69|233.29|235.81|233.41|235.69|233.29|0
1648635220000|2022-03-30 10:13:40|235.81|233.41|236.04|233.64|236.04|233.64|235.81|233.41|0
1648635230000|2022-03-30 10:13:50|235.98|233.58|235.98|233.58|235.98|233.58|235.98|233.58|0
1648635240000|2022-03-30 10:14:00|235.92|233.52|235.92|233.52|235.92|233.52|235.92|233.52|0
1648635250000|2022-03-30 10:14:10|235.98|233.58|235.92|233.52|236.04|233.64|235.92|233.52|0
1648635260000|2022-03-30 10:14:20|235.57|233.17|235.57|233.17|235.69|233.29|235.57|233.17|0
1648635280000|2022-03-30 10:14:40|235.63|233.23|235.63|233.23|235.81|233.41|235.63|233.23|0
1648635290000|2022-03-30 10:14:50|235.69|233.29|235.98|233.58|235.98|233.58|235.69|233.29|0
1648635300000|2022-03-30 10:15:00|235.92|233.52|235.98|233.58|235.98|233.58|235.92|233.52|0
1648635310000|2022-03-30 10:15:10|236.04|233.64|236.09|233.69|236.15|233.75|236.04|233.64|0
1648635320000|2022-03-30 10:15:20|236.15|233.75|236.15|233.75|236.15|233.75|236.04|233.64|0
1648635330000|2022-03-30 10:15:30|235.98|233.58|235.75|233.35|235.98|233.58|235.69|233.29|0
1648635340000|2022-03-30 10:15:40|235.81|233.41|235.92|233.52|235.92|233.52|235.81|233.41|0
1648635350000|2022-03-30 10:15:50|235.86|233.46|235.63|233.23|235.86|233.46|235.63|233.23|0
1648635360000|2022-03-30 10:16:00|235.69|233.29|235.57|233.17|235.69|233.29|235.57|233.17|0
1648635370000|2022-03-30 10:16:10|235.63|233.23|235.63|233.23|235.63|233.23|235.63|233.23|0
1648635380000|2022-03-30 10:16:20|235.69|233.29|235.57|233.17|235.69|233.29|235.57|233.17|0
1648635390000|2022-03-30 10:16:30|235.34|232.94|235.23|232.83|235.34|232.94|235.23|232.83|0
1648635400000|2022-03-30 10:16:40|235.28|232.88|235.23|232.83|235.28|232.88|235.23|232.83|0
1648635410000|2022-03-30 10:16:50|235.11|232.71|235|232.6|235.11|232.71|235|232.6|0
1648635420000|2022-03-30 10:17:00|234.94|232.54|235.23|232.83|235.23|232.83|234.94|232.54|0
1648635430000|2022-03-30 10:17:10|235.28|232.88|235.05|232.65|235.28|232.88|235|232.6|0
1648635440000|2022-03-30 10:17:20|235|232.6|234.65|232.25|235|232.6|234.65|232.25|0
1648635450000|2022-03-30 10:17:30|234.7|232.3|234.65|232.25|234.76|232.36|234.65|232.25|0
1648635460000|2022-03-30 10:17:40|234.7|232.3|234.76|232.36|234.76|232.36|234.7|232.3|0
1648635470000|2022-03-30 10:17:50|234.88|232.48|234.88|232.48|234.88|232.48|234.88|232.48|0
1648635480000|2022-03-30 10:18:00|234.82|232.42|234.76|232.36|234.82|232.42|234.7|232.3|0
1648635490000|2022-03-30 10:18:10|235.05|232.65|235.34|232.94|235.34|232.94|234.99|232.59|0
1648635500000|2022-03-30 10:18:20|235.17|232.77|235.11|232.71|235.17|232.77|235.11|232.71|0
1648635510000|2022-03-30 10:18:30|235.23|232.83|235.23|232.83|235.23|232.83|235.23|232.83|0
1648635520000|2022-03-30 10:18:40|235.11|232.71|235.28|232.88|235.28|232.88|235.11|232.71|0
1648635530000|2022-03-30 10:18:50|235.34|232.94|235.23|232.83|235.34|232.94|235.23|232.83|0
1648635540000|2022-03-30 10:19:00|235.34|232.94|235.8|233.4|235.8|233.4|235.34|232.94|0
1648635550000|2022-03-30 10:19:10|235.92|233.52|235.92|233.52|235.92|233.52|235.92|233.52|0
1648635560000|2022-03-30 10:19:20|236.04|233.64|235.98|233.58|236.04|233.64|235.98|233.58|0
1648635570000|2022-03-30 10:19:30|235.92|233.52|235.57|233.17|235.92|233.52|235.57|233.17|0
1648635580000|2022-03-30 10:19:40|235.51|233.11|235.69|233.29|235.69|233.29|235.51|233.11|0
1648635590000|2022-03-30 10:19:50|235.8|233.4|236.04|233.64|236.04|233.64|235.8|233.4|0
1648635600000|2022-03-30 10:20:00|235.92|233.52|236.27|233.87|236.27|233.87|235.92|233.52|0
1648635610000|2022-03-30 10:20:10|236.21|233.81|236.27|233.87|236.27|233.87|236.21|233.81|0
1648635620000|2022-03-30 10:20:20|236.15|233.75|236.15|233.75|236.15|233.75|236.15|233.75|0
1648635630000|2022-03-30 10:20:30|236.09|233.69|236.03|233.63|236.15|233.75|236.03|233.63|0
1648635640000|2022-03-30 10:20:40|235.8|233.4|235.8|233.4|235.8|233.4|235.8|233.4|0
1648635650000|2022-03-30 10:20:50|235.92|233.52|235.8|233.4|235.92|233.52|235.8|233.4|0
1648635660000|2022-03-30 10:21:00|235.86|233.46|235.8|233.4|235.92|233.52|235.8|233.4|0
1648635670000|2022-03-30 10:21:10|235.69|233.29|236.03|233.63|236.03|233.63|235.69|233.29|0
1648635680000|2022-03-30 10:21:20|235.92|233.52|236.03|233.63|236.03|233.63|235.92|233.52|0
1648635690000|2022-03-30 10:21:30|236.09|233.69|236.15|233.75|236.15|233.75|236.09|233.69|0
1648635700000|2022-03-30 10:21:40|236.03|233.63|236.09|233.69|236.09|233.69|236.03|233.63|0
1648635710000|2022-03-30 10:21:50|236.03|233.63|235.92|233.52|236.03|233.63|235.92|233.52|0
1648635720000|2022-03-30 10:22:00|235.97|233.57|235.92|233.52|236.03|233.63|235.92|233.52|0
1648635730000|2022-03-30 10:22:10|235.97|233.57|236.03|233.63|236.03|233.63|235.92|233.52|0
1648635740000|2022-03-30 10:22:20|235.92|233.52|235.97|233.57|235.97|233.57|235.92|233.52|0
1648635750000|2022-03-30 10:22:30|236.03|233.63|235.92|233.52|236.03|233.63|235.92|233.52|0
1648635760000|2022-03-30 10:22:40|235.97|233.57|235.97|233.57|235.97|233.57|235.97|233.57|0
1648635770000|2022-03-30 10:22:50|236.03|233.63|236.03|233.63|236.03|233.63|236.03|233.63|0
1648635780000|2022-03-30 10:23:00|236.15|233.75|235.92|233.52|236.15|233.75|235.92|233.52|0
1648635790000|2022-03-30 10:23:10|235.8|233.4|235.8|233.4|235.8|233.4|235.8|233.4|0
1648635800000|2022-03-30 10:23:20|235.86|233.46|235.86|233.46|235.86|233.46|235.86|233.46|0
1648635810000|2022-03-30 10:23:30|235.8|233.4|235.86|233.46|235.86|233.46|235.8|233.4|0
1648635820000|2022-03-30 10:23:40|236.03|233.63|236.09|233.69|236.09|233.69|236.03|233.63|0
1648635830000|2022-03-30 10:23:50|236.15|233.75|236.15|233.75|236.27|233.87|236.15|233.75|0
1648635840000|2022-03-30 10:24:00|236.27|233.87|236.38|233.98|236.38|233.98|236.27|233.87|0
1648635850000|2022-03-30 10:24:10|236.5|234.1|236.44|234.04|236.5|234.1|236.44|234.04|0
1648635860000|2022-03-30 10:24:20|236.5|234.1|236.5|234.1|236.5|234.1|236.44|234.04|0
1648635870000|2022-03-30 10:24:30|236.38|233.98|236.32|233.92|236.38|233.98|236.26|233.86|0
1648635880000|2022-03-30 10:24:40|236.38|233.98|236.5|234.1|236.5|234.1|236.38|233.98|0
1648635890000|2022-03-30 10:24:50|236.55|234.15|236.5|234.1|236.55|234.15|236.5|234.1|0
1648635900000|2022-03-30 10:25:00|236.44|234.04|236.38|233.98|236.5|234.1|236.38|233.98|0
1648635910000|2022-03-30 10:25:10|236.32|233.92|236.38|233.98|236.38|233.98|236.26|233.86|0
1648635920000|2022-03-30 10:25:20|236.5|234.1|236.5|234.1|236.5|234.1|236.5|234.1|0
1648635930000|2022-03-30 10:25:30|236.38|233.98|236.38|233.98|236.38|233.98|236.38|233.98|0
1648635940000|2022-03-30 10:25:40|236.32|233.92|236.38|233.98|236.38|233.98|236.26|233.86|0
1648635950000|2022-03-30 10:25:50|236.26|233.86|236.26|233.86|236.26|233.86|236.26|233.86|0
1648635960000|2022-03-30 10:26:00|236.38|233.98|236.5|234.1|236.55|234.15|236.38|233.98|0
1648635970000|2022-03-30 10:26:10|236.73|234.33|236.5|234.1|236.73|234.33|236.5|234.1|0
1648635980000|2022-03-30 10:26:20|236.55|234.15|236.61|234.21|236.61|234.21|236.55|234.15|0
1648635990000|2022-03-30 10:26:30|236.73|234.33|236.84|234.44|236.84|234.44|236.73|234.33|0
1648636000000|2022-03-30 10:26:40|236.73|234.33|236.73|234.33|236.73|234.33|236.73|234.33|0
1648636010000|2022-03-30 10:26:50|236.96|234.56|236.96|234.56|236.96|234.56|236.96|234.56|0
1648636020000|2022-03-30 10:27:00|236.84|234.44|236.96|234.56|236.96|234.56|236.84|234.44|0
1648636030000|2022-03-30 10:27:10|236.84|234.44|236.96|234.56|236.96|234.56|236.84|234.44|0
1648636040000|2022-03-30 10:27:20|236.73|234.33|236.73|234.33|236.73|234.33|236.73|234.33|0
1648636050000|2022-03-30 10:27:30|236.84|234.44|236.5|234.1|236.84|234.44|236.5|234.1|0
1648636060000|2022-03-30 10:27:40|236.61|234.21|236.5|234.1|236.61|234.21|236.5|234.1|0
1648636070000|2022-03-30 10:27:50|236.61|234.21|236.5|234.1|236.61|234.21|236.5|234.1|0
1648636080000|2022-03-30 10:28:00|236.44|234.04|236.32|233.92|236.44|234.04|236.32|233.92|0
1648636090000|2022-03-30 10:28:10|236.38|233.98|236.5|234.1|236.5|234.1|236.38|233.98|0
1648636100000|2022-03-30 10:28:20|236.61|234.21|236.5|234.1|236.61|234.21|236.38|233.98|0
1648636110000|2022-03-30 10:28:30|236.43|234.03|236.38|233.98|236.43|234.03|236.38|233.98|0
1648636120000|2022-03-30 10:28:40|236.5|234.1|236.38|233.98|236.5|234.1|236.38|233.98|0
1648636130000|2022-03-30 10:28:50|236.15|233.75|236.32|233.92|236.32|233.92|236.15|233.75|0
1648636140000|2022-03-30 10:29:00|236.38|233.98|236.26|233.86|236.38|233.98|236.26|233.86|0
1648636150000|2022-03-30 10:29:10|236.32|233.92|236.32|233.92|236.38|233.98|236.32|233.92|0
1648636160000|2022-03-30 10:29:20|236.38|233.98|236.38|233.98|236.38|233.98|236.38|233.98|0
1648636170000|2022-03-30 10:29:30|236.26|233.86|236.26|233.86|236.26|233.86|236.26|233.86|0
1648636180000|2022-03-30 10:29:40|236.38|233.98|236.38|233.98|236.38|233.98|236.38|233.98|0
1648636200000|2022-03-30 10:30:00|236.32|233.92|236.38|233.98|236.38|233.98|236.32|233.92|0
1648636210000|2022-03-30 10:30:10|236.49|234.09|236.26|233.86|236.49|234.09|236.26|233.86|0
1648636220000|2022-03-30 10:30:20|236.32|233.92|236.55|234.15|236.55|234.15|236.32|233.92|0
1648636230000|2022-03-30 10:30:30|236.43|234.03|236.38|233.98|236.49|234.09|236.38|233.98|0
1648636250000|2022-03-30 10:30:50|236.43|234.03|236.38|233.98|236.43|234.03|236.38|233.98|0
1648636260000|2022-03-30 10:31:00|236.2|233.8|236.26|233.86|236.26|233.86|236.2|233.8|0
1648636270000|2022-03-30 10:31:10|236.38|233.98|236.38|233.98|236.38|233.98|236.38|233.98|0
1648636280000|2022-03-30 10:31:20|236.32|233.92|236.43|234.03|236.43|234.03|236.32|233.92|0
1648636290000|2022-03-30 10:31:30|236.61|234.21|236.49|234.09|236.61|234.21|236.49|234.09|0
1648636310000|2022-03-30 10:31:50|236.61|234.21|236.61|234.21|236.61|234.21|236.61|234.21|0
1648636330000|2022-03-30 10:32:10|236.67|234.27|236.67|234.27|236.73|234.33|236.67|234.27|0
1648636340000|2022-03-30 10:32:20|236.61|234.21|236.61|234.21|236.61|234.21|236.49|234.09|0
1648636350000|2022-03-30 10:32:30|236.73|234.33|236.61|234.21|236.73|234.33|236.61|234.21|0
1648636370000|2022-03-30 10:32:50|236.73|234.33|236.73|234.33|236.73|234.33|236.73|234.33|0
1648636390000|2022-03-30 10:33:10|236.61|234.21|236.61|234.21|236.61|234.21|236.61|234.21|0
1648636400000|2022-03-30 10:33:20|236.73|234.33|236.61|234.21|236.73|234.33|236.61|234.21|0
1648636410000|2022-03-30 10:33:30|236.49|234.09|236.49|234.09|236.55|234.15|236.49|234.09|0
1648636420000|2022-03-30 10:33:40|236.61|234.21|236.61|234.21|236.61|234.21|236.61|234.21|0
1648636440000|2022-03-30 10:34:00|236.73|234.33|236.73|234.33|236.73|234.33|236.73|234.33|0
1648636450000|2022-03-30 10:34:10|236.61|234.21|236.72|234.32|236.73|234.33|236.61|234.21|0
1648636460000|2022-03-30 10:34:20|236.61|234.21|236.61|234.21|236.61|234.21|236.61|234.21|0
1648636490000|2022-03-30 10:34:50|236.55|234.15|236.55|234.15|236.55|234.15|236.55|234.15|0
1648636500000|2022-03-30 10:35:00|236.61|234.21|236.61|234.21|236.61|234.21|236.55|234.15|0
1648636510000|2022-03-30 10:35:10|236.72|234.32|236.72|234.32|236.72|234.32|236.72|234.32|0
1648636520000|2022-03-30 10:35:20|236.61|234.21|236.61|234.21|236.66|234.26|236.61|234.21|0
1648636540000|2022-03-30 10:35:40|236.49|234.09|236.49|234.09|236.49|234.09|236.49|234.09|0
1648636550000|2022-03-30 10:35:50|236.61|234.21|236.61|234.21|236.61|234.21|236.61|234.21|0
1648636570000|2022-03-30 10:36:10|236.72|234.32|236.84|234.44|236.84|234.44|236.72|234.32|0
1648636580000|2022-03-30 10:36:20|236.96|234.56|236.84|234.44|236.96|234.56|236.84|234.44|0
1648636590000|2022-03-30 10:36:30|236.72|234.32|236.78|234.38|236.78|234.38|236.72|234.32|0
1648636600000|2022-03-30 10:36:40|236.84|234.44|236.84|234.44|236.84|234.44|236.84|234.44|0
1648636610000|2022-03-30 10:36:50|236.78|234.38|236.78|234.38|236.78|234.38|236.78|234.38|0
1648636620000|2022-03-30 10:37:00|236.84|234.44|236.72|234.32|236.84|234.44|236.61|234.21|0
1648636630000|2022-03-30 10:37:10|236.66|234.26|236.72|234.32|236.72|234.32|236.66|234.26|0
1648636650000|2022-03-30 10:37:30|236.84|234.44|236.84|234.44|236.84|234.44|236.84|234.44|0
1648636660000|2022-03-30 10:37:40|236.78|234.38|236.78|234.38|236.78|234.38|236.78|234.38|0
1648636670000|2022-03-30 10:37:50|236.84|234.44|236.84|234.44|236.84|234.44|236.84|234.44|0
1648636680000|2022-03-30 10:38:00|236.78|234.38|236.78|234.38|236.78|234.38|236.78|234.38|0
1648636690000|2022-03-30 10:38:10|236.84|234.44|236.84|234.44|236.84|234.44|236.78|234.38|0
1648636700000|2022-03-30 10:38:20|236.78|234.38|236.84|234.44|236.84|234.44|236.78|234.38|0
1648636710000|2022-03-30 10:38:30|236.72|234.32|236.72|234.32|236.72|234.32|236.72|234.32|0
1648636720000|2022-03-30 10:38:40|236.78|234.38|236.84|234.44|236.84|234.44|236.78|234.38|0
1648636730000|2022-03-30 10:38:50|236.78|234.38|236.84|234.44|236.84|234.44|236.78|234.38|0
1648636750000|2022-03-30 10:39:10|236.96|234.56|237.07|234.67|237.07|234.67|236.96|234.56|0
1648636760000|2022-03-30 10:39:20|237.13|234.73|237.13|234.73|237.19|234.79|237.07|234.67|0
1648636770000|2022-03-30 10:39:30|237.07|234.67|237.07|234.67|237.07|234.67|237.07|234.67|0
1648636790000|2022-03-30 10:39:50|237.19|234.79|236.95|234.55|237.19|234.79|236.95|234.55|0
1648636800000|2022-03-30 10:40:00|236.72|234.32|236.61|234.21|236.72|234.32|236.61|234.21|0
1648636810000|2022-03-30 10:40:10|236.72|234.32|236.72|234.32|236.72|234.32|236.61|234.21|0
1648636820000|2022-03-30 10:40:20|236.84|234.44|236.84|234.44|236.84|234.44|236.84|234.44|0
1648636830000|2022-03-30 10:40:30|237.07|234.67|236.95|234.55|237.07|234.67|236.95|234.55|0
1648636840000|2022-03-30 10:40:40|236.84|234.44|236.95|234.55|236.95|234.55|236.84|234.44|0
1648636850000|2022-03-30 10:40:50|236.84|234.44|236.72|234.32|236.84|234.44|236.72|234.32|0
1648636860000|2022-03-30 10:41:00|236.84|234.44|236.89|234.49|236.89|234.49|236.72|234.32|0
1648636870000|2022-03-30 10:41:10|236.84|234.44|236.84|234.44|236.84|234.44|236.78|234.38|0
1648636880000|2022-03-30 10:41:20|236.89|234.49|237.07|234.67|237.07|234.67|236.89|234.49|0
1648636890000|2022-03-30 10:41:30|237.19|234.79|237.19|234.79|237.3|234.9|237.19|234.79|0
1648636900000|2022-03-30 10:41:40|237.3|234.9|237.3|234.9|237.3|234.9|237.19|234.79|0
1648636920000|2022-03-30 10:42:00|237.24|234.84|237.24|234.84|237.24|234.84|237.24|234.84|0
1648636930000|2022-03-30 10:42:10|237.3|234.9|237.3|234.9|237.3|234.9|237.3|234.9|0
1648636940000|2022-03-30 10:42:20|237.19|234.79|237.19|234.79|237.19|234.79|237.07|234.67|0
1648636950000|2022-03-30 10:42:30|237.07|234.67|237.07|234.67|237.13|234.73|237.07|234.67|0
1648636960000|2022-03-30 10:42:40|237.13|234.73|237.13|234.73|237.13|234.73|237.13|234.73|0
1648636970000|2022-03-30 10:42:50|237.3|234.9|237.42|235.02|237.42|235.02|237.3|234.9|0
1648636980000|2022-03-30 10:43:00|237.53|235.13|237.42|235.02|237.53|235.13|237.42|235.02|0
1648637000000|2022-03-30 10:43:20|237.3|234.9|237.42|235.02|237.42|235.02|237.3|234.9|0
1648637010000|2022-03-30 10:43:30|237.3|234.9|237.42|235.02|237.42|235.02|237.3|234.9|0
1648637020000|2022-03-30 10:43:40|237.53|235.13|237.53|235.13|237.53|235.13|237.53|235.13|0
1648637040000|2022-03-30 10:44:00|237.42|235.02|237.19|234.79|237.42|235.02|237.07|234.67|0
1648637050000|2022-03-30 10:44:10|237.07|234.67|237.19|234.79|237.19|234.79|236.95|234.55|0
1648637060000|2022-03-30 10:44:20|237.13|234.73|237.13|234.73|237.13|234.73|237.13|234.73|0
1648637070000|2022-03-30 10:44:30|237.19|234.79|237.07|234.67|237.19|234.79|237.07|234.67|0
1648637080000|2022-03-30 10:44:40|236.95|234.55|237.12|234.72|237.12|234.72|236.95|234.55|0
1648637090000|2022-03-30 10:44:50|237.07|234.67|237.12|234.72|237.19|234.79|237.07|234.67|0
1648637100000|2022-03-30 10:45:00|237.19|234.79|237.19|234.79|237.24|234.84|237.19|234.79|0
1648637110000|2022-03-30 10:45:10|237.3|234.9|237.42|235.02|237.42|235.02|237.3|234.9|0
1648637120000|2022-03-30 10:45:20|237.53|235.13|237.53|235.13|237.53|235.13|237.53|235.13|0
1648637140000|2022-03-30 10:45:40|237.42|235.02|237.42|235.02|237.42|235.02|237.42|235.02|0
1648637150000|2022-03-30 10:45:50|237.3|234.9|237.42|235.02|237.42|235.02|237.3|234.9|0
1648637160000|2022-03-30 10:46:00|237.65|235.25|237.77|235.37|237.77|235.37|237.65|235.25|0
1648637170000|2022-03-30 10:46:10|237.65|235.25|237.77|235.37|237.77|235.37|237.65|235.25|0
1648637190000|2022-03-30 10:46:30|237.65|235.25|237.77|235.37|237.77|235.37|237.65|235.25|0
1648637200000|2022-03-30 10:46:40|237.71|235.31|237.65|235.25|237.71|235.31|237.65|235.25|0
1648637210000|2022-03-30 10:46:50|237.71|235.31|237.77|235.37|237.77|235.37|237.71|235.31|0
1648637220000|2022-03-30 10:47:00|237.88|235.48|237.88|235.48|237.88|235.48|237.88|235.48|0
1648637240000|2022-03-30 10:47:20|238|235.6|238|235.6|238|235.6|238|235.6|0
1648637250000|2022-03-30 10:47:30|238.11|235.71|238.23|235.83|238.23|235.83|238.11|235.71|0
1648637260000|2022-03-30 10:47:40|238.35|235.95|238.23|235.83|238.35|235.95|238.23|235.83|0
1648637270000|2022-03-30 10:47:50|238.35|235.95|238.23|235.83|238.35|235.95|238.23|235.83|0
1648637280000|2022-03-30 10:48:00|238.17|235.77|238.17|235.77|238.17|235.77|238.17|235.77|0
1648637290000|2022-03-30 10:48:10|238.23|235.83|238.35|235.95|238.35|235.95|238.23|235.83|0
1648637300000|2022-03-30 10:48:20|238.4|236|238.46|236.06|238.46|236.06|238.35|235.95|0
1648637310000|2022-03-30 10:48:30|238.7|236.3|238.7|236.3|238.7|236.3|238.7|236.3|0
1648637320000|2022-03-30 10:48:40|238.75|236.35|238.58|236.18|238.75|236.35|238.58|236.18|0
1648637330000|2022-03-30 10:48:50|238.7|236.3|238.7|236.3|238.7|236.3|238.7|236.3|0
1648637340000|2022-03-30 10:49:00|238.58|236.18|238.58|236.18|238.58|236.18|238.58|236.18|0
1648637350000|2022-03-30 10:49:10|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1648637360000|2022-03-30 10:49:20|238.35|235.95|238.46|236.06|238.46|236.06|238.35|235.95|0
1648637370000|2022-03-30 10:49:30|238.35|235.95|238.35|235.95|238.35|235.95|238.35|235.95|0
1648637380000|2022-03-30 10:49:40|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1648637390000|2022-03-30 10:49:50|238.4|236|238.4|236|238.46|236.06|238.4|236|0
1648637400000|2022-03-30 10:50:00|238.35|235.95|238.35|235.95|238.35|235.95|238.35|235.95|0
1648637410000|2022-03-30 10:50:10|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1648637420000|2022-03-30 10:50:20|238.23|235.83|238.23|235.83|238.23|235.83|238.23|235.83|0
1648637430000|2022-03-30 10:50:30|238.35|235.95|238.23|235.83|238.35|235.95|238.23|235.83|0
1648637440000|2022-03-30 10:50:40|238.29|235.89|238.35|235.95|238.35|235.95|238.29|235.89|0
1648637450000|2022-03-30 10:50:50|238.46|236.06|238.4|236|238.46|236.06|238.4|236|0
1648637460000|2022-03-30 10:51:00|238.35|235.95|238.35|235.95|238.4|236|238.35|235.95|0
1648637470000|2022-03-30 10:51:10|238.46|236.06|238.58|236.18|238.58|236.18|238.4|236|0
1648637480000|2022-03-30 10:51:20|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1648637500000|2022-03-30 10:51:40|238.52|236.12|238.52|236.12|238.52|236.12|238.46|236.06|0
1648637510000|2022-03-30 10:51:50|238.7|236.3|238.52|236.12|238.7|236.3|238.46|236.06|0
1648637520000|2022-03-30 10:52:00|238.46|236.06|238.46|236.06|238.52|236.12|238.46|236.06|0
1648637530000|2022-03-30 10:52:10|238.58|236.18|238.63|236.23|238.63|236.23|238.58|236.18|0
1648637540000|2022-03-30 10:52:20|238.58|236.18|238.58|236.18|238.58|236.18|238.58|236.18|0
1648637550000|2022-03-30 10:52:30|238.52|236.12|238.58|236.18|238.58|236.18|238.52|236.12|0
1648637560000|2022-03-30 10:52:40|238.69|236.29|238.69|236.29|238.69|236.29|238.69|236.29|0
1648637570000|2022-03-30 10:52:50|238.75|236.35|238.81|236.41|238.81|236.41|238.75|236.35|0
1648637590000|2022-03-30 10:53:10|238.69|236.29|238.69|236.29|238.75|236.35|238.69|236.29|0
1648637600000|2022-03-30 10:53:20|238.75|236.35|238.69|236.29|238.75|236.35|238.69|236.29|0
1648637610000|2022-03-30 10:53:30|238.81|236.41|238.93|236.53|238.93|236.53|238.81|236.41|0
1648637620000|2022-03-30 10:53:40|239.04|236.64|239.04|236.64|239.04|236.64|239.04|236.64|0
1648637630000|2022-03-30 10:53:50|238.93|236.53|238.87|236.47|238.93|236.53|238.87|236.47|0
1648637640000|2022-03-30 10:54:00|238.81|236.41|238.93|236.53|238.93|236.53|238.81|236.41|0
1648637650000|2022-03-30 10:54:10|238.81|236.41|238.69|236.29|238.81|236.41|238.69|236.29|0
1648637660000|2022-03-30 10:54:20|238.58|236.18|238.58|236.18|238.58|236.18|238.58|236.18|0
1648637670000|2022-03-30 10:54:30|238.63|236.23|238.58|236.18|238.63|236.23|238.58|236.18|0
1648637680000|2022-03-30 10:54:40|238.63|236.23|238.58|236.18|238.63|236.23|238.58|236.18|0
1648637690000|2022-03-30 10:54:50|238.63|236.23|238.69|236.29|238.75|236.35|238.63|236.23|0
1648637700000|2022-03-30 10:55:00|238.75|236.35|238.87|236.47|238.87|236.47|238.75|236.35|0
1648637710000|2022-03-30 10:55:10|238.93|236.53|238.69|236.29|238.93|236.53|238.69|236.29|0
1648637720000|2022-03-30 10:55:20|238.63|236.23|238.58|236.18|238.63|236.23|238.58|236.18|0
1648637730000|2022-03-30 10:55:30|238.46|236.06|238.46|236.06|238.58|236.18|238.46|236.06|0
1648637760000|2022-03-30 10:56:00|238.34|235.94|238.46|236.06|238.46|236.06|238.34|235.94|0
1648637770000|2022-03-30 10:56:10|238.4|236|238.4|236|238.4|236|238.4|236|0
1648637780000|2022-03-30 10:56:20|238.34|235.94|238.34|235.94|238.34|235.94|238.23|235.83|0
1648637790000|2022-03-30 10:56:30|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1648637800000|2022-03-30 10:56:40|238.34|235.94|238.34|235.94|238.34|235.94|238.34|235.94|0
1648637810000|2022-03-30 10:56:50|238.23|235.83|238.17|235.77|238.23|235.83|238.11|235.71|0
1648637820000|2022-03-30 10:57:00|238.23|235.83|238.11|235.71|238.23|235.83|238.11|235.71|0
1648637830000|2022-03-30 10:57:10|238.23|235.83|238.17|235.77|238.23|235.83|238.11|235.71|0
1648637840000|2022-03-30 10:57:20|238.11|235.71|238.11|235.71|238.11|235.71|238.11|235.71|0
1648637850000|2022-03-30 10:57:30|238.23|235.83|238.23|235.83|238.23|235.83|238.23|235.83|0
1648637880000|2022-03-30 10:58:00|238.34|235.94|238.34|235.94|238.34|235.94|238.34|235.94|0
1648637890000|2022-03-30 10:58:10|238.23|235.83|238.23|235.83|238.23|235.83|238.23|235.83|0
1648637900000|2022-03-30 10:58:20|238.11|235.71|237.88|235.48|238.11|235.71|237.88|235.48|0
1648637910000|2022-03-30 10:58:30|237.76|235.36|237.88|235.48|237.88|235.48|237.76|235.36|0
1648637920000|2022-03-30 10:58:40|237.99|235.59|237.88|235.48|237.99|235.59|237.88|235.48|0
1648637930000|2022-03-30 10:58:50|237.99|235.59|238.11|235.71|238.17|235.77|237.99|235.59|0
1648637940000|2022-03-30 10:59:00|238.05|235.65|238.11|235.71|238.11|235.71|238.05|235.65|0
1648637950000|2022-03-30 10:59:10|238.17|235.77|238.17|235.77|238.23|235.83|238.17|235.77|0
1648637960000|2022-03-30 10:59:20|238.23|235.83|238.23|235.83|238.23|235.83|238.23|235.83|0
1648637970000|2022-03-30 10:59:30|238.34|235.94|238.28|235.88|238.34|235.94|238.23|235.83|0
1648637980000|2022-03-30 10:59:40|238.23|235.83|237.76|235.36|238.23|235.83|237.76|235.36|0
1648637990000|2022-03-30 10:59:50|237.88|235.48|238.23|235.83|238.23|235.83|237.88|235.48|0
1648638000000|2022-03-30 11:00:00|238.34|235.94|238.34|235.94|238.34|235.94|238.23|235.83|0
1648638010000|2022-03-30 11:00:10|238.46|236.06|238.23|235.83|238.46|236.06|238.23|235.83|0
1648638020000|2022-03-30 11:00:20|238.28|235.88|238.58|236.18|238.58|236.18|238.28|235.88|0
1648638030000|2022-03-30 11:00:30|238.69|236.29|238.81|236.41|238.81|236.41|238.69|236.29|0
1648638040000|2022-03-30 11:00:40|238.93|236.53|238.93|236.53|239.04|236.64|238.93|236.53|0
1648638060000|2022-03-30 11:01:00|238.81|236.41|238.69|236.29|238.81|236.41|238.69|236.29|0
1648638070000|2022-03-30 11:01:10|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1648638080000|2022-03-30 11:01:20|238.58|236.18|238.58|236.18|238.58|236.18|238.58|236.18|0
1648638090000|2022-03-30 11:01:30|238.57|236.17|238.46|236.06|238.57|236.17|238.46|236.06|0
1648638100000|2022-03-30 11:01:40|238.51|236.11|238.46|236.06|238.51|236.11|238.46|236.06|0
1648638110000|2022-03-30 11:01:50|238.57|236.17|238.46|236.06|238.57|236.17|238.34|235.94|0
1648638120000|2022-03-30 11:02:00|238.51|236.11|238.63|236.23|238.63|236.23|238.46|236.06|0
1648638130000|2022-03-30 11:02:10|238.81|236.41|238.92|236.52|238.92|236.52|238.81|236.41|0
1648638140000|2022-03-30 11:02:20|239.04|236.64|239.86|237.46|239.86|237.46|239.04|236.64|0
1648638150000|2022-03-30 11:02:30|239.98|237.58|239.74|237.34|239.98|237.58|239.74|237.34|0
1648638160000|2022-03-30 11:02:40|239.62|237.22|239.74|237.34|239.74|237.34|239.62|237.22|0
1648638170000|2022-03-30 11:02:50|239.51|237.11|239.74|237.34|239.74|237.34|239.51|237.11|0
1648638180000|2022-03-30 11:03:00|239.62|237.22|239.27|236.87|239.62|237.22|239.27|236.87|0
1648638190000|2022-03-30 11:03:10|239.39|236.99|239.62|237.22|239.62|237.22|239.39|236.99|0
1648638200000|2022-03-30 11:03:20|239.56|237.16|239.86|237.46|239.86|237.46|239.56|237.16|0
1648638210000|2022-03-30 11:03:30|239.91|237.51|239.62|237.22|239.98|237.58|239.62|237.22|0
1648638220000|2022-03-30 11:03:40|239.51|237.11|239.56|237.16|239.56|237.16|239.45|237.05|0
1648638230000|2022-03-30 11:03:50|239.68|237.28|239.62|237.22|239.68|237.28|239.56|237.16|0
1648638240000|2022-03-30 11:04:00|239.51|237.11|239.27|236.87|239.51|237.11|239.27|236.87|0
1648638250000|2022-03-30 11:04:10|239.51|237.11|239.51|237.11|239.51|237.11|239.45|237.05|0
1648638260000|2022-03-30 11:04:20|239.33|236.93|239.39|236.99|239.39|236.99|239.27|236.87|0
1648638280000|2022-03-30 11:04:40|239.33|236.93|239.33|236.93|239.33|236.93|239.33|236.93|0
1648638300000|2022-03-30 11:05:00|239.27|236.87|239.04|236.64|239.27|236.87|239.04|236.64|0
1648638310000|2022-03-30 11:05:10|239.16|236.76|239.16|236.76|239.16|236.76|239.16|236.76|0
1648638330000|2022-03-30 11:05:30|239.04|236.64|238.98|236.58|239.04|236.64|238.98|236.58|0
1648638340000|2022-03-30 11:05:40|238.69|236.29|238.69|236.29|238.81|236.41|238.69|236.29|0
1648638350000|2022-03-30 11:05:50|238.81|236.41|238.81|236.41|238.81|236.41|238.81|236.41|0
1648638360000|2022-03-30 11:06:00|238.75|236.35|238.86|236.46|238.86|236.46|238.75|236.35|0
1648638370000|2022-03-30 11:06:10|238.81|236.41|238.81|236.41|238.81|236.41|238.75|236.35|0
1648638380000|2022-03-30 11:06:20|238.69|236.29|238.57|236.17|238.81|236.41|238.57|236.17|0
1648638390000|2022-03-30 11:06:30|238.63|236.23|238.57|236.17|238.63|236.23|238.57|236.17|0
1648638400000|2022-03-30 11:06:40|238.51|236.11|238.57|236.17|238.57|236.17|238.46|236.06|0
1648638410000|2022-03-30 11:06:50|238.51|236.11|238.46|236.06|238.51|236.11|238.46|236.06|0
1648638420000|2022-03-30 11:07:00|238.34|235.94|238.46|236.06|238.46|236.06|238.34|235.94|0
1648638430000|2022-03-30 11:07:10|238.57|236.17|238.34|235.94|238.57|236.17|238.34|235.94|0
1648638440000|2022-03-30 11:07:20|238.22|235.82|238.22|235.82|238.22|235.82|238.22|235.82|0
1648638450000|2022-03-30 11:07:30|238.34|235.94|238.34|235.94|238.34|235.94|238.34|235.94|0
1648638460000|2022-03-30 11:07:40|238.22|235.82|238.22|235.82|238.22|235.82|238.22|235.82|0
1648638470000|2022-03-30 11:07:50|238.16|235.76|238.11|235.71|238.22|235.82|238.11|235.71|0
1648638480000|2022-03-30 11:08:00|238.22|235.82|238.22|235.82|238.28|235.88|238.22|235.82|0
1648638490000|2022-03-30 11:08:10|238.34|235.94|238.57|236.17|238.57|236.17|238.34|235.94|0
1648638500000|2022-03-30 11:08:20|238.46|236.06|238.34|235.94|238.46|236.06|238.34|235.94|0
1648638510000|2022-03-30 11:08:30|238.22|235.82|238.22|235.82|238.22|235.82|238.22|235.82|0
1648638520000|2022-03-30 11:08:40|238.11|235.71|238.22|235.82|238.22|235.82|238.11|235.71|0
1648638530000|2022-03-30 11:08:50|238.11|235.71|238.22|235.82|238.22|235.82|238.11|235.71|0
1648638540000|2022-03-30 11:09:00|238.11|235.71|237.99|235.59|238.11|235.71|237.99|235.59|0
1648638550000|2022-03-30 11:09:10|238.11|235.71|238.11|235.71|238.11|235.71|238.11|235.71|0
1648638560000|2022-03-30 11:09:20|238.22|235.82|238.16|235.76|238.22|235.82|238.16|235.76|0
1648638570000|2022-03-30 11:09:30|238.11|235.71|238.28|235.88|238.28|235.88|238.11|235.71|0
1648638580000|2022-03-30 11:09:40|238.22|235.82|238.22|235.82|238.22|235.82|238.22|235.82|0
1648638610000|2022-03-30 11:10:10|238.16|235.76|238.16|235.76|238.16|235.76|238.16|235.76|0
1648638620000|2022-03-30 11:10:20|238.11|235.71|238.22|235.82|238.22|235.82|238.11|235.71|0
1648638630000|2022-03-30 11:10:30|238.34|235.94|238.34|235.94|238.34|235.94|238.34|235.94|0
1648638640000|2022-03-30 11:10:40|238.45|236.05|238.45|236.05|238.45|236.05|238.45|236.05|0
1648638650000|2022-03-30 11:10:50|238.34|235.94|238.34|235.94|238.45|236.05|238.34|235.94|0
1648638660000|2022-03-30 11:11:00|238.45|236.05|238.45|236.05|238.45|236.05|238.45|236.05|0
1648638670000|2022-03-30 11:11:10|238.34|235.94|238.45|236.05|238.45|236.05|238.34|235.94|0
1648638680000|2022-03-30 11:11:20|238.39|235.99|238.34|235.94|238.45|236.05|238.34|235.94|0
1648638690000|2022-03-30 11:11:30|238.22|235.82|238.45|236.05|238.45|236.05|238.22|235.82|0
1648638700000|2022-03-30 11:11:40|238.39|235.99|238.22|235.82|238.39|235.99|238.22|235.82|0
1648638710000|2022-03-30 11:11:50|238.34|235.94|238.34|235.94|238.34|235.94|238.34|235.94|0
1648638720000|2022-03-30 11:12:00|238.22|235.82|238.22|235.82|238.22|235.82|238.22|235.82|0
1648638730000|2022-03-30 11:12:10|238.1|235.7|237.99|235.59|238.1|235.7|237.99|235.59|0
1648638740000|2022-03-30 11:12:20|238.1|235.7|237.99|235.59|238.1|235.7|237.99|235.59|0
1648638750000|2022-03-30 11:12:30|238.1|235.7|238.1|235.7|238.1|235.7|238.1|235.7|0
1648638760000|2022-03-30 11:12:40|238.04|235.64|238.57|236.17|238.57|236.17|238.04|235.64|0
1648638770000|2022-03-30 11:12:50|238.34|235.94|238.34|235.94|238.34|235.94|238.34|235.94|0
1648638780000|2022-03-30 11:13:00|238.45|236.05|238.45|236.05|238.45|236.05|238.45|236.05|0
1648638790000|2022-03-30 11:13:10|238.57|236.17|238.57|236.17|238.57|236.17|238.57|236.17|0
1648638800000|2022-03-30 11:13:20|238.69|236.29|238.69|236.29|238.69|236.29|238.69|236.29|0
1648638810000|2022-03-30 11:13:30|238.74|236.34|238.69|236.29|238.8|236.4|238.69|236.29|0
1648638820000|2022-03-30 11:13:40|238.57|236.17|238.63|236.23|238.69|236.29|238.57|236.17|0
1648638830000|2022-03-30 11:13:50|238.69|236.29|238.69|236.29|238.69|236.29|238.69|236.29|0
1648638840000|2022-03-30 11:14:00|238.8|236.4|238.8|236.4|238.8|236.4|238.8|236.4|0
1648638850000|2022-03-30 11:14:10|238.69|236.29|238.69|236.29|238.69|236.29|238.57|236.17|0
1648638860000|2022-03-30 11:14:20|238.57|236.17|238.63|236.23|238.69|236.29|238.57|236.17|0
1648638870000|2022-03-30 11:14:30|238.69|236.29|238.69|236.29|238.69|236.29|238.69|236.29|0
1648638890000|2022-03-30 11:14:50|238.57|236.17|238.51|236.11|238.57|236.17|238.45|236.05|0
1648638900000|2022-03-30 11:15:00|238.45|236.05|238.22|235.82|238.45|236.05|238.22|235.82|0
1648638910000|2022-03-30 11:15:10|238.34|235.94|237.99|235.59|238.34|235.94|237.99|235.59|0
1648638920000|2022-03-30 11:15:20|238.1|235.7|237.99|235.59|238.1|235.7|237.99|235.59|0
1648638930000|2022-03-30 11:15:30|238.04|235.64|238.34|235.94|238.34|235.94|238.04|235.64|0
1648638960000|2022-03-30 11:16:00|238.1|235.7|238.22|235.82|238.22|235.82|238.1|235.7|0
1648638970000|2022-03-30 11:16:10|238.34|235.94|238.34|235.94|238.34|235.94|238.34|235.94|0
1648638990000|2022-03-30 11:16:30|238.28|235.88|238.22|235.82|238.28|235.88|238.22|235.82|0
1648639010000|2022-03-30 11:16:50|238.57|236.17|238.57|236.17|238.57|236.17|238.57|236.17|0
1648639060000|2022-03-30 11:17:40|238.69|236.29|238.69|236.29|238.69|236.29|238.57|236.17|0
1648639080000|2022-03-30 11:18:00|238.8|236.4|238.69|236.29|238.92|236.52|238.69|236.29|0
1648639090000|2022-03-30 11:18:10|238.57|236.17|238.57|236.17|238.57|236.17|238.57|236.17|0
1648639110000|2022-03-30 11:18:30|238.45|236.05|238.45|236.05|238.45|236.05|238.45|236.05|0
1648639130000|2022-03-30 11:18:50|238.57|236.17|238.57|236.17|238.57|236.17|238.57|236.17|0
1648639150000|2022-03-30 11:19:10|238.45|236.05|238.57|236.17|238.57|236.17|238.45|236.05|0
1648639160000|2022-03-30 11:19:20|238.45|236.05|238.45|236.05|238.45|236.05|238.45|236.05|0
1648639170000|2022-03-30 11:19:30|238.57|236.17|238.57|236.17|238.57|236.17|238.57|236.17|0
1648639180000|2022-03-30 11:19:40|238.33|235.93|238.22|235.82|238.39|235.99|238.22|235.82|0
1648639200000|2022-03-30 11:20:00|238.1|235.7|238.1|235.7|238.1|235.7|237.99|235.59|0
1648639210000|2022-03-30 11:20:10|237.99|235.59|238.1|235.7|238.1|235.7|237.99|235.59|0
1648639220000|2022-03-30 11:20:20|238.45|236.05|238.45|236.05|238.45|236.05|238.45|236.05|0
1648639230000|2022-03-30 11:20:30|238.62|236.22|238.74|236.34|238.74|236.34|238.62|236.22|0
1648639240000|2022-03-30 11:20:40|238.68|236.28|238.8|236.4|238.8|236.4|238.68|236.28|0
1648639250000|2022-03-30 11:20:50|238.97|236.57|239.27|236.87|239.27|236.87|238.97|236.57|0
1648639260000|2022-03-30 11:21:00|239.38|236.98|239.38|236.98|239.5|237.1|239.38|236.98|0
1648639270000|2022-03-30 11:21:10|239.44|237.04|239.38|236.98|239.44|237.04|239.38|236.98|0
1648639280000|2022-03-30 11:21:20|239.32|236.92|239.27|236.87|239.32|236.92|239.15|236.75|0
1648639290000|2022-03-30 11:21:30|239.21|236.81|239.21|236.81|239.21|236.81|239.21|236.81|0
1648639300000|2022-03-30 11:21:40|239.15|236.75|239.21|236.81|239.27|236.87|239.15|236.75|0
1648639310000|2022-03-30 11:21:50|239.15|236.75|239.09|236.69|239.15|236.75|239.09|236.69|0
1648639320000|2022-03-30 11:22:00|239.15|236.75|239.03|236.63|239.15|236.75|239.03|236.63|0
1648639330000|2022-03-30 11:22:10|239.15|236.75|239.09|236.69|239.15|236.75|239.09|236.69|0
1648639340000|2022-03-30 11:22:20|239.15|236.75|239.15|236.75|239.15|236.75|239.09|236.69|0
1648639350000|2022-03-30 11:22:30|239.03|236.63|238.97|236.57|239.03|236.63|238.97|236.57|0
1648639360000|2022-03-30 11:22:40|238.92|236.52|238.8|236.4|238.92|236.52|238.8|236.4|0
1648639370000|2022-03-30 11:22:50|238.68|236.28|238.8|236.4|238.8|236.4|238.68|236.28|0
1648639380000|2022-03-30 11:23:00|238.86|236.46|239.09|236.69|239.15|236.75|238.86|236.46|0
1648639390000|2022-03-30 11:23:10|239.38|236.98|239.03|236.63|239.38|236.98|239.03|236.63|0
1648639400000|2022-03-30 11:23:20|238.92|236.52|239.03|236.63|239.03|236.63|238.92|236.52|0
1648639410000|2022-03-30 11:23:30|239.15|236.75|239.03|236.63|239.15|236.75|239.03|236.63|0
1648639430000|2022-03-30 11:23:50|239.15|236.75|239.03|236.63|239.15|236.75|239.03|236.63|0
1648639450000|2022-03-30 11:24:10|238.92|236.52|238.92|236.52|239.03|236.63|238.92|236.52|0
1648639470000|2022-03-30 11:24:30|239.03|236.63|239.03|236.63|239.03|236.63|239.03|236.63|0
1648639480000|2022-03-30 11:24:40|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1648639490000|2022-03-30 11:24:50|239.03|236.63|238.97|236.57|239.03|236.63|238.97|236.57|0
1648639500000|2022-03-30 11:25:00|239.03|236.63|238.97|236.57|239.03|236.63|238.97|236.57|0
1648639510000|2022-03-30 11:25:10|238.92|236.52|238.92|236.52|238.92|236.52|238.86|236.46|0
1648639530000|2022-03-30 11:25:30|238.8|236.4|238.68|236.28|238.8|236.4|238.68|236.28|0
1648639540000|2022-03-30 11:25:40|238.8|236.4|238.8|236.4|238.85|236.45|238.8|236.4|0
1648639560000|2022-03-30 11:26:00|238.92|236.52|238.92|236.52|238.92|236.52|238.92|236.52|0
1648639570000|2022-03-30 11:26:10|238.85|236.45|238.85|236.45|238.92|236.52|238.8|236.4|0
1648639580000|2022-03-30 11:26:20|238.92|236.52|239.03|236.63|239.03|236.63|238.92|236.52|0
1648639590000|2022-03-30 11:26:30|239.15|236.75|239.15|236.75|239.15|236.75|239.15|236.75|0
1648639600000|2022-03-30 11:26:40|239.27|236.87|239.15|236.75|239.27|236.87|239.15|236.75|0
1648639610000|2022-03-30 11:26:50|239.27|236.87|239.27|236.87|239.27|236.87|239.27|236.87|0
1648639620000|2022-03-30 11:27:00|239.2|236.8|239.03|236.63|239.2|236.8|239.03|236.63|0
1648639630000|2022-03-30 11:27:10|239.09|236.69|239.2|236.8|239.27|236.87|239.09|236.69|0
1648639640000|2022-03-30 11:27:20|239.15|236.75|239.15|236.75|239.15|236.75|239.15|236.75|0
1648639660000|2022-03-30 11:27:40|239.03|236.63|239.03|236.63|239.03|236.63|239.03|236.63|0
1648639670000|2022-03-30 11:27:50|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1648639680000|2022-03-30 11:28:00|238.91|236.51|239.15|236.75|239.15|236.75|238.91|236.51|0
1648639690000|2022-03-30 11:28:10|239.26|236.86|239.32|236.92|239.38|236.98|239.26|236.86|0
1648639700000|2022-03-30 11:28:20|239.26|236.86|239.5|237.1|239.5|237.1|239.26|236.86|0
1648639710000|2022-03-30 11:28:30|239.38|236.98|239.26|236.86|239.38|236.98|239.26|236.86|0
1648639730000|2022-03-30 11:28:50|239.15|236.75|239.15|236.75|239.15|236.75|239.15|236.75|0
1648639740000|2022-03-30 11:29:00|239.03|236.63|239.03|236.63|239.03|236.63|239.03|236.63|0
1648639760000|2022-03-30 11:29:20|239.09|236.69|239.15|236.75|239.15|236.75|239.03|236.63|0
1648639770000|2022-03-30 11:29:30|239.09|236.69|239.03|236.63|239.09|236.69|239.03|236.63|0
1648639780000|2022-03-30 11:29:40|238.91|236.51|238.91|236.51|238.91|236.51|238.91|236.51|0
1648639790000|2022-03-30 11:29:50|238.97|236.57|238.91|236.51|238.97|236.57|238.91|236.51|0
1648639800000|2022-03-30 11:30:00|238.97|236.57|238.85|236.45|238.97|236.57|238.85|236.45|0
1648639810000|2022-03-30 11:30:10|238.8|236.4|238.8|236.4|238.91|236.51|238.8|236.4|0
1648639830000|2022-03-30 11:30:30|238.68|236.28|238.8|236.4|238.8|236.4|238.68|236.28|0
1648639840000|2022-03-30 11:30:40|238.68|236.28|238.68|236.28|238.68|236.28|238.68|236.28|0
1648639850000|2022-03-30 11:30:50|238.8|236.4|238.8|236.4|238.8|236.4|238.8|236.4|0
1648639860000|2022-03-30 11:31:00|238.91|236.51|238.91|236.51|238.91|236.51|238.91|236.51|0
1648639870000|2022-03-30 11:31:10|238.97|236.57|238.91|236.51|238.97|236.57|238.91|236.51|0
1648639900000|2022-03-30 11:31:40|239.03|236.63|239.03|236.63|239.03|236.63|239.03|236.63|0
1648639910000|2022-03-30 11:31:50|238.97|236.57|238.97|236.57|238.97|236.57|238.97|236.57|0
1648639920000|2022-03-30 11:32:00|239.26|236.86|239.26|236.86|239.26|236.86|239.15|236.75|0
1648639930000|2022-03-30 11:32:10|239.5|237.1|239.5|237.1|239.5|237.1|239.5|237.1|0
1648639940000|2022-03-30 11:32:20|239.61|237.21|239.38|236.98|239.61|237.21|239.38|236.98|0
1648639950000|2022-03-30 11:32:30|239.44|237.04|239.61|237.21|239.61|237.21|239.44|237.04|0
1648639960000|2022-03-30 11:32:40|239.5|237.1|239.5|237.1|239.5|237.1|239.5|237.1|0
1648639970000|2022-03-30 11:32:50|239.61|237.21|239.61|237.21|239.61|237.21|239.61|237.21|0
1648639980000|2022-03-30 11:33:00|239.5|237.1|239.5|237.1|239.5|237.1|239.38|236.98|0
1648639990000|2022-03-30 11:33:10|239.55|237.15|239.61|237.21|239.61|237.21|239.55|237.15|0
1648640010000|2022-03-30 11:33:30|239.73|237.33|239.73|237.33|239.73|237.33|239.73|237.33|0
1648640020000|2022-03-30 11:33:40|239.96|237.56|239.96|237.56|239.96|237.56|239.96|237.56|0
1648640030000|2022-03-30 11:33:50|239.85|237.45|239.85|237.45|239.85|237.45|239.85|237.45|0
1648640040000|2022-03-30 11:34:00|239.73|237.33|239.85|237.45|239.85|237.45|239.73|237.33|0
1648640060000|2022-03-30 11:34:20|239.73|237.33|239.85|237.45|239.85|237.45|239.73|237.33|0
1648640070000|2022-03-30 11:34:30|239.96|237.56|239.85|237.45|239.96|237.56|239.85|237.45|0
1648640090000|2022-03-30 11:34:50|239.96|237.56|239.96|237.56|239.96|237.56|239.96|237.56|0
1648640100000|2022-03-30 11:35:00|240.02|237.62|240.08|237.68|240.08|237.68|240.02|237.62|0
1648640110000|2022-03-30 11:35:10|239.96|237.56|239.96|237.56|239.96|237.56|239.96|237.56|0
1648640120000|2022-03-30 11:35:20|239.85|237.45|239.85|237.45|239.85|237.45|239.85|237.45|0
1648640130000|2022-03-30 11:35:30|239.73|237.33|239.73|237.33|239.73|237.33|239.73|237.33|0
1648640140000|2022-03-30 11:35:40|239.85|237.45|239.85|237.45|239.85|237.45|239.85|237.45|0
1648640150000|2022-03-30 11:35:50|239.73|237.33|239.73|237.33|239.85|237.45|239.73|237.33|0
1648640160000|2022-03-30 11:36:00|239.79|237.39|239.85|237.45|239.85|237.45|239.73|237.33|0
1648640170000|2022-03-30 11:36:10|240.02|237.62|240.08|237.68|240.08|237.68|239.96|237.56|0
1648640200000|2022-03-30 11:36:40|239.96|237.56|239.85|237.45|239.96|237.56|239.85|237.45|0
1648640220000|2022-03-30 11:37:00|239.78|237.38|239.85|237.45|239.85|237.45|239.78|237.38|0
1648640240000|2022-03-30 11:37:20|239.73|237.33|239.85|237.45|239.85|237.45|239.73|237.33|0
1648640250000|2022-03-30 11:37:30|239.73|237.33|239.73|237.33|239.73|237.33|239.73|237.33|0
1648640270000|2022-03-30 11:37:50|239.78|237.38|239.73|237.33|239.78|237.38|239.73|237.33|0
1648640280000|2022-03-30 11:38:00|239.78|237.38|239.96|237.56|239.96|237.56|239.73|237.33|0
1648640290000|2022-03-30 11:38:10|239.84|237.44|239.84|237.44|239.84|237.44|239.84|237.44|0
1648640300000|2022-03-30 11:38:20|239.73|237.33|239.73|237.33|239.84|237.44|239.73|237.33|0
1648640310000|2022-03-30 11:38:30|239.61|237.21|239.49|237.09|239.61|237.21|239.49|237.09|0
1648640320000|2022-03-30 11:38:40|239.61|237.21|239.49|237.09|239.61|237.21|239.49|237.09|0
1648640330000|2022-03-30 11:38:50|239.38|236.98|239.49|237.09|239.49|237.09|239.38|236.98|0
1648640340000|2022-03-30 11:39:00|239.73|237.33|239.73|237.33|239.73|237.33|239.73|237.33|0
1648640350000|2022-03-30 11:39:10|239.43|237.03|239.49|237.09|239.49|237.09|239.43|237.03|0
1648640360000|2022-03-30 11:39:20|239.61|237.21|239.73|237.33|239.73|237.33|239.61|237.21|0
1648640370000|2022-03-30 11:39:30|239.84|237.44|239.84|237.44|239.84|237.44|239.84|237.44|0
1648640380000|2022-03-30 11:39:40|239.73|237.33|239.61|237.21|239.73|237.33|239.61|237.21|0
1648640390000|2022-03-30 11:39:50|239.67|237.27|239.61|237.21|239.67|237.27|239.61|237.21|0
1648640400000|2022-03-30 11:40:00|239.67|237.27|239.49|237.09|239.67|237.27|239.49|237.09|0
1648640410000|2022-03-30 11:40:10|239.61|237.21|239.49|237.09|239.61|237.21|239.49|237.09|0
1648640420000|2022-03-30 11:40:20|239.38|236.98|239.49|237.09|239.49|237.09|239.38|236.98|0
1648640430000|2022-03-30 11:40:30|239.38|236.98|239.49|237.09|239.49|237.09|239.38|236.98|0
1648640440000|2022-03-30 11:40:40|239.43|237.03|239.38|236.98|239.49|237.09|239.38|236.98|0
1648640450000|2022-03-30 11:40:50|239.49|237.09|239.43|237.03|239.49|237.09|239.43|237.03|0
1648640460000|2022-03-30 11:41:00|239.49|237.09|239.61|237.21|239.61|237.21|239.49|237.09|0
1648640470000|2022-03-30 11:41:10|239.49|237.09|239.61|237.21|239.61|237.21|239.49|237.09|0
1648640480000|2022-03-30 11:41:20|239.49|237.09|239.49|237.09|239.49|237.09|239.49|237.09|0
1648640510000|2022-03-30 11:41:50|239.38|236.98|239.38|236.98|239.38|236.98|239.38|236.98|0
1648640520000|2022-03-30 11:42:00|239.43|237.03|239.49|237.09|239.49|237.09|239.43|237.03|0
1648640530000|2022-03-30 11:42:10|239.38|236.98|239.49|237.09|239.49|237.09|239.38|236.98|0
1648640540000|2022-03-30 11:42:20|239.38|236.98|239.49|237.09|239.49|237.09|239.38|236.98|0
1648640560000|2022-03-30 11:42:40|239.55|237.15|239.61|237.21|239.61|237.21|239.55|237.15|0
1648640570000|2022-03-30 11:42:50|239.55|237.15|239.55|237.15|239.55|237.15|239.55|237.15|0
1648640580000|2022-03-30 11:43:00|239.49|237.09|239.38|236.98|239.61|237.21|239.38|236.98|0
1648640590000|2022-03-30 11:43:10|239.31|236.91|239.26|236.86|239.31|236.91|239.26|236.86|0
1648640600000|2022-03-30 11:43:20|239.31|236.91|239.38|236.98|239.38|236.98|239.31|236.91|0
1648640610000|2022-03-30 11:43:30|239.26|236.86|239.26|236.86|239.26|236.86|239.26|236.86|0
1648640630000|2022-03-30 11:43:50|239.31|236.91|239.38|236.98|239.38|236.98|239.31|236.91|0
1648640650000|2022-03-30 11:44:10|239.26|236.86|239.26|236.86|239.26|236.86|239.26|236.86|0
1648640660000|2022-03-30 11:44:20|239.31|236.91|239.02|236.62|239.31|236.91|239.02|236.62|0
1648640670000|2022-03-30 11:44:30|238.91|236.51|238.91|236.51|238.91|236.51|238.91|236.51|0
1648640680000|2022-03-30 11:44:40|238.85|236.45|238.91|236.51|238.91|236.51|238.85|236.45|0
1648640690000|2022-03-30 11:44:50|239.02|236.62|239.02|236.62|239.14|236.74|239.02|236.62|0
1648640700000|2022-03-30 11:45:00|239.14|236.74|239.02|236.62|239.14|236.74|239.02|236.62|0
1648640710000|2022-03-30 11:45:10|239.14|236.74|239.14|236.74|239.14|236.74|239.14|236.74|0
1648640730000|2022-03-30 11:45:30|239.02|236.62|239.02|236.62|239.02|236.62|239.02|236.62|0
1648640740000|2022-03-30 11:45:40|239.08|236.68|239.14|236.74|239.14|236.74|239.02|236.62|0
1648640750000|2022-03-30 11:45:50|239.02|236.62|239.14|236.74|239.14|236.74|239.02|236.62|0
1648640760000|2022-03-30 11:46:00|239.02|236.62|238.96|236.56|239.02|236.62|238.96|236.56|0
1648640770000|2022-03-30 11:46:10|238.91|236.51|238.91|236.51|238.91|236.51|238.91|236.51|0
1648640780000|2022-03-30 11:46:20|238.79|236.39|238.85|236.45|238.85|236.45|238.79|236.39|0
1648640790000|2022-03-30 11:46:30|238.91|236.51|238.91|236.51|238.91|236.51|238.91|236.51|0
1648640800000|2022-03-30 11:46:40|239.02|236.62|238.91|236.51|239.02|236.62|238.91|236.51|0
1648640810000|2022-03-30 11:46:50|238.85|236.45|238.85|236.45|238.85|236.45|238.85|236.45|0
1648640820000|2022-03-30 11:47:00|238.91|236.51|238.91|236.51|238.91|236.51|238.91|236.51|0
1648640830000|2022-03-30 11:47:10|238.85|236.45|238.79|236.39|238.91|236.51|238.79|236.39|0
1648640840000|2022-03-30 11:47:20|238.91|236.51|238.91|236.51|238.91|236.51|238.91|236.51|0
1648640850000|2022-03-30 11:47:30|239.02|236.62|239.02|236.62|239.02|236.62|239.02|236.62|0
1648640870000|2022-03-30 11:47:50|238.79|236.39|238.91|236.51|238.91|236.51|238.79|236.39|0
1648640890000|2022-03-30 11:48:10|239.02|236.62|238.91|236.51|239.02|236.62|238.91|236.51|0
1648640930000|2022-03-30 11:48:50|239.26|236.86|238.91|236.51|239.26|236.86|238.91|236.51|0
1648640940000|2022-03-30 11:49:00|238.96|236.56|239.02|236.62|239.02|236.62|238.96|236.56|0
1648640970000|2022-03-30 11:49:30|238.96|236.56|239.02|236.62|239.02|236.62|238.96|236.56|0
1648641000000|2022-03-30 11:50:00|238.96|236.56|239.14|236.74|239.14|236.74|238.96|236.56|0
1648641010000|2022-03-30 11:50:10|239.26|236.86|239.37|236.97|239.37|236.97|239.26|236.86|0
1648641020000|2022-03-30 11:50:20|239.49|237.09|239.49|237.09|239.49|237.09|239.49|237.09|0
1648641030000|2022-03-30 11:50:30|239.37|236.97|239.43|237.03|239.43|237.03|239.37|236.97|0
1648641040000|2022-03-30 11:50:40|239.37|236.97|239.37|236.97|239.37|236.97|239.37|236.97|0
1648641050000|2022-03-30 11:50:50|239.26|236.86|239.26|236.86|239.26|236.86|239.26|236.86|0
1648641060000|2022-03-30 11:51:00|239.37|236.97|239.49|237.09|239.49|237.09|239.37|236.97|0
1648641070000|2022-03-30 11:51:10|239.37|236.97|239.43|237.03|239.43|237.03|239.37|236.97|0
1648641080000|2022-03-30 11:51:20|239.37|236.97|239.37|236.97|239.43|237.03|239.37|236.97|0
1648641090000|2022-03-30 11:51:30|239.43|237.03|239.43|237.03|239.43|237.03|239.43|237.03|0
1648641100000|2022-03-30 11:51:40|239.37|236.97|239.49|237.09|239.49|237.09|239.37|236.97|0
1648641110000|2022-03-30 11:51:50|239.61|237.21|239.49|237.09|239.61|237.21|239.49|237.09|0
1648641130000|2022-03-30 11:52:10|239.61|237.21|239.49|237.09|239.61|237.21|239.49|237.09|0
1648641150000|2022-03-30 11:52:30|239.61|237.21|239.61|237.21|239.61|237.21|239.61|237.21|0
1648641190000|2022-03-30 11:53:10|239.49|237.09|239.49|237.09|239.49|237.09|239.49|237.09|0
1648641230000|2022-03-30 11:53:50|239.37|236.97|239.37|236.97|239.37|236.97|239.37|236.97|0
1648641240000|2022-03-30 11:54:00|239.49|237.09|239.61|237.21|239.61|237.21|239.49|237.09|0
1648641250000|2022-03-30 11:54:10|239.66|237.26|239.61|237.21|239.72|237.32|239.61|237.21|0
1648641260000|2022-03-30 11:54:20|239.72|237.32|239.72|237.32|239.72|237.32|239.72|237.32|0
1648641280000|2022-03-30 11:54:40|239.66|237.26|239.49|237.09|239.72|237.32|239.49|237.09|0
1648641290000|2022-03-30 11:54:50|239.6|237.2|239.49|237.09|239.6|237.2|239.49|237.09|0
1648641300000|2022-03-30 11:55:00|239.6|237.2|239.66|237.26|239.72|237.32|239.6|237.2|0
1648641310000|2022-03-30 11:55:10|239.72|237.32|239.66|237.26|239.72|237.32|239.6|237.2|0
1648641320000|2022-03-30 11:55:20|239.6|237.2|239.49|237.09|239.6|237.2|239.49|237.09|0
1648641330000|2022-03-30 11:55:30|239.6|237.2|239.49|237.09|239.6|237.2|239.49|237.09|0
1648641350000|2022-03-30 11:55:50|239.37|236.97|239.37|236.97|239.37|236.97|239.31|236.91|0
1648641360000|2022-03-30 11:56:00|239.31|236.91|239.25|236.85|239.37|236.97|239.25|236.85|0
1648641370000|2022-03-30 11:56:10|239.14|236.74|239.19|236.79|239.19|236.79|239.14|236.74|0
1648641380000|2022-03-30 11:56:20|239.14|236.74|239.14|236.74|239.14|236.74|239.14|236.74|0
1648641410000|2022-03-30 11:56:50|239.08|236.68|238.96|236.56|239.08|236.68|238.96|236.56|0
1648641420000|2022-03-30 11:57:00|239.02|236.62|239.02|236.62|239.02|236.62|238.9|236.5|0
1648641430000|2022-03-30 11:57:10|238.9|236.5|239.02|236.62|239.08|236.68|238.9|236.5|0
1648641440000|2022-03-30 11:57:20|239.14|236.74|238.9|236.5|239.14|236.74|238.9|236.5|0
1648641450000|2022-03-30 11:57:30|238.96|236.56|238.96|236.56|238.96|236.56|238.9|236.5|0
1648641460000|2022-03-30 11:57:40|238.9|236.5|239.02|236.62|239.02|236.62|238.9|236.5|0
1648641470000|2022-03-30 11:57:50|238.9|236.5|238.96|236.56|238.96|236.56|238.9|236.5|0
1648641480000|2022-03-30 11:58:00|239.02|236.62|239.02|236.62|239.02|236.62|239.02|236.62|0
1648641500000|2022-03-30 11:58:20|239.08|236.68|239.14|236.74|239.14|236.74|239.08|236.68|0
1648641520000|2022-03-30 11:58:40|239.02|236.62|239.02|236.62|239.02|236.62|239.02|236.62|0
1648641540000|2022-03-30 11:59:00|239.14|236.74|239.25|236.85|239.25|236.85|239.14|236.74|0
1648641550000|2022-03-30 11:59:10|239.14|236.74|239.14|236.74|239.14|236.74|239.14|236.74|0
1648641570000|2022-03-30 11:59:30|239.02|236.62|239.02|236.62|239.02|236.62|239.02|236.62|0
1648641580000|2022-03-30 11:59:40|239.14|236.74|239.02|236.62|239.14|236.74|239.02|236.62|0
1648641590000|2022-03-30 11:59:50|239.14|236.74|239.14|236.74|239.14|236.74|239.14|236.74|0
1648641600000|2022-03-30 12:00:00|239.02|236.62|239.02|236.62|239.02|236.62|238.9|236.5|0
1648641610000|2022-03-30 12:00:10|238.9|236.5|238.79|236.39|238.9|236.5|238.79|236.39|0
1648641620000|2022-03-30 12:00:20|238.84|236.44|238.79|236.39|238.84|236.44|238.79|236.39|0
1648641630000|2022-03-30 12:00:30|238.67|236.27|238.67|236.27|238.67|236.27|238.67|236.27|0
1648641640000|2022-03-30 12:00:40|238.55|236.15|238.55|236.15|238.55|236.15|238.55|236.15|0
1648641650000|2022-03-30 12:00:50|238.67|236.27|238.67|236.27|238.67|236.27|238.67|236.27|0
1648641660000|2022-03-30 12:01:00|238.72|236.32|238.67|236.27|238.72|236.32|238.67|236.27|0
1648641670000|2022-03-30 12:01:10|238.61|236.21|238.55|236.15|238.61|236.21|238.55|236.15|0
1648641680000|2022-03-30 12:01:20|238.49|236.09|238.49|236.09|238.49|236.09|238.49|236.09|0
1648641690000|2022-03-30 12:01:30|238.55|236.15|238.67|236.27|238.67|236.27|238.55|236.15|0
1648641700000|2022-03-30 12:01:40|238.61|236.21|238.67|236.27|238.67|236.27|238.61|236.21|0
1648641710000|2022-03-30 12:01:50|238.78|236.38|238.84|236.44|238.84|236.44|238.78|236.38|0
1648641720000|2022-03-30 12:02:00|238.78|236.38|238.55|236.15|238.78|236.38|238.55|236.15|0
1648641730000|2022-03-30 12:02:10|238.44|236.04|238.55|236.15|238.55|236.15|238.44|236.04|0
1648641740000|2022-03-30 12:02:20|238.44|236.04|238.44|236.04|238.49|236.09|238.44|236.04|0
1648641750000|2022-03-30 12:02:30|238.32|235.92|238.43|236.03|238.43|236.03|238.32|235.92|0
1648641760000|2022-03-30 12:02:40|238.32|235.92|238.43|236.03|238.43|236.03|238.32|235.92|0
1648641770000|2022-03-30 12:02:50|238.32|235.92|238.32|235.92|238.37|235.97|238.32|235.92|0
1648641780000|2022-03-30 12:03:00|238.43|236.03|238.43|236.03|238.43|236.03|238.43|236.03|0
1648641790000|2022-03-30 12:03:10|238.32|235.92|238.32|235.92|238.32|235.92|238.32|235.92|0
1648641800000|2022-03-30 12:03:20|238.2|235.8|237.85|235.45|238.2|235.8|237.85|235.45|0
1648641810000|2022-03-30 12:03:30|237.97|235.57|237.97|235.57|238.09|235.69|237.97|235.57|0
1648641820000|2022-03-30 12:03:40|238.09|235.69|238.09|235.69|238.09|235.69|238.09|235.69|0
1648641830000|2022-03-30 12:03:50|238.2|235.8|238.37|235.97|238.37|235.97|238.2|235.8|0
1648641840000|2022-03-30 12:04:00|238.55|236.15|238.61|236.21|238.61|236.21|238.55|236.15|0
1648641850000|2022-03-30 12:04:10|238.67|236.27|238.61|236.21|238.67|236.27|238.61|236.21|0
1648641860000|2022-03-30 12:04:20|238.55|236.15|238.55|236.15|238.55|236.15|238.55|236.15|0
1648641880000|2022-03-30 12:04:40|238.67|236.27|238.67|236.27|238.67|236.27|238.67|236.27|0
1648641890000|2022-03-30 12:04:50|238.78|236.38|238.78|236.38|238.78|236.38|238.78|236.38|0
1648641900000|2022-03-30 12:05:00|238.67|236.27|238.55|236.15|238.72|236.32|238.55|236.15|0
1648641910000|2022-03-30 12:05:10|238.49|236.09|237.91|235.51|238.49|236.09|237.91|235.51|0
1648641920000|2022-03-30 12:05:20|237.97|235.57|237.97|235.57|237.97|235.57|237.97|235.57|0
1648641930000|2022-03-30 12:05:30|238.08|235.68|238.08|235.68|238.08|235.68|238.08|235.68|0
1648641940000|2022-03-30 12:05:40|237.97|235.57|238.08|235.68|238.08|235.68|237.97|235.57|0
1648641960000|2022-03-30 12:06:00|237.85|235.45|238.58|236.18|238.64|236.24|237.85|235.45|0
1648641970000|2022-03-30 12:06:10|238.64|236.24|238.58|236.18|238.64|236.24|238.58|236.18|0
1648641980000|2022-03-30 12:06:20|238.52|236.12|238.64|236.24|238.64|236.24|238.52|236.12|0
1648641990000|2022-03-30 12:06:30|238.58|236.18|238.58|236.18|238.58|236.18|238.58|236.18|0
1648642000000|2022-03-30 12:06:40|238.52|236.12|238.58|236.18|238.58|236.18|238.52|236.12|0
1648642010000|2022-03-30 12:06:50|238.7|236.3|238.58|236.18|238.7|236.3|238.58|236.18|0
1648642020000|2022-03-30 12:07:00|238.52|236.12|238.52|236.12|238.52|236.12|238.52|236.12|0
1648642030000|2022-03-30 12:07:10|238.41|236.01|238.35|235.95|238.47|236.07|238.35|235.95|0
1648642040000|2022-03-30 12:07:20|238.41|236.01|238.41|236.01|238.41|236.01|238.41|236.01|0
1648642050000|2022-03-30 12:07:30|238.35|235.95|238.35|235.95|238.35|235.95|238.23|235.83|0
1648642060000|2022-03-30 12:07:40|238.41|236.01|238.35|235.95|238.41|236.01|238.35|235.95|0
1648642080000|2022-03-30 12:08:00|238.41|236.01|238.35|235.95|238.41|236.01|238.35|235.95|0
1648642090000|2022-03-30 12:08:10|238.23|235.83|238.23|235.83|238.23|235.83|238.23|235.83|0
1648642110000|2022-03-30 12:08:30|238.12|235.72|238.12|235.72|238.12|235.72|238.12|235.72|0
1648642120000|2022-03-30 12:08:40|238|235.6|238.12|235.72|238.12|235.72|238|235.6|0
1648642130000|2022-03-30 12:08:50|238.23|235.83|238.29|235.89|238.29|235.89|238.23|235.83|0
1648642140000|2022-03-30 12:09:00|238.35|235.95|238.23|235.83|238.35|235.95|238.23|235.83|0
1648642150000|2022-03-30 12:09:10|238.29|235.89|238.17|235.77|238.29|235.89|238.17|235.77|0
1648642160000|2022-03-30 12:09:20|238.23|235.83|238.23|235.83|238.23|235.83|238.23|235.83|0
1648642170000|2022-03-30 12:09:30|238.35|235.95|238.35|235.95|238.35|235.95|238.35|235.95|0
1648642180000|2022-03-30 12:09:40|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1648642200000|2022-03-30 12:10:00|238.58|236.18|238.7|236.3|238.7|236.3|238.58|236.18|0
1648642210000|2022-03-30 12:10:10|238.81|236.41|238.7|236.3|238.87|236.47|238.7|236.3|0
1648642220000|2022-03-30 12:10:20|238.4|236|238.35|235.95|238.4|236|238.35|235.95|0
1648642230000|2022-03-30 12:10:30|238.46|236.06|238.35|235.95|238.46|236.06|238.35|235.95|0
1648642240000|2022-03-30 12:10:40|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1648642250000|2022-03-30 12:10:50|238.58|236.18|238.81|236.41|238.81|236.41|238.58|236.18|0
1648642260000|2022-03-30 12:11:00|238.75|236.35|238.81|236.41|238.81|236.41|238.75|236.35|0
1648642270000|2022-03-30 12:11:10|238.93|236.53|238.93|236.53|238.93|236.53|238.87|236.47|0
1648642280000|2022-03-30 12:11:20|238.81|236.41|238.81|236.41|238.81|236.41|238.81|236.41|0
1648642290000|2022-03-30 12:11:30|238.7|236.3|238.81|236.41|238.81|236.41|238.7|236.3|0
1648642310000|2022-03-30 12:11:50|238.12|235.72|238.12|235.72|238.12|235.72|238.12|235.72|0
1648642320000|2022-03-30 12:12:00|238.58|236.18|238.35|235.95|238.58|236.18|238.35|235.95|0
1648642330000|2022-03-30 12:12:10|237.94|235.54|237.42|235.02|237.94|235.54|237.42|235.02|0
1648642340000|2022-03-30 12:12:20|237.07|234.67|237.07|234.67|237.19|234.79|237.07|234.67|0
1648642350000|2022-03-30 12:12:30|236.84|234.44|237.19|234.79|237.24|234.84|236.84|234.44|0
1648642360000|2022-03-30 12:12:40|237.24|234.84|237.07|234.67|237.24|234.84|237.07|234.67|0
1648642370000|2022-03-30 12:12:50|236.95|234.55|236.95|234.55|237.07|234.67|236.84|234.44|0
1648642380000|2022-03-30 12:13:00|236.72|234.32|236.37|233.97|236.72|234.32|236.37|233.97|0
1648642390000|2022-03-30 12:13:10|236.26|233.86|236.49|234.09|236.49|234.09|236.26|233.86|0
1648642400000|2022-03-30 12:13:20|236.26|233.86|235.68|233.28|236.26|233.86|235.68|233.28|0
1648642410000|2022-03-30 12:13:30|235.8|233.4|236.08|233.68|236.08|233.68|235.8|233.4|0
1648642420000|2022-03-30 12:13:40|236.14|233.74|235.97|233.57|236.61|234.21|235.97|233.57|0
1648642430000|2022-03-30 12:13:50|235.85|233.45|235.68|233.28|235.97|233.57|235.68|233.28|0
1648642440000|2022-03-30 12:14:00|235.8|233.4|235.97|233.57|235.97|233.57|235.74|233.34|0
1648642450000|2022-03-30 12:14:10|236.08|233.68|236.31|233.91|236.31|233.91|236.08|233.68|0
1648642460000|2022-03-30 12:14:20|235.97|233.57|236.2|233.8|236.2|233.8|235.97|233.57|0
1648642470000|2022-03-30 12:14:30|235.97|233.57|235.62|233.22|235.97|233.57|235.56|233.16|0
1648642480000|2022-03-30 12:14:40|235.74|233.34|235.33|232.93|235.74|233.34|235.33|232.93|0
1648642490000|2022-03-30 12:14:50|235.27|232.87|235.39|232.99|235.39|232.99|235.27|232.87|0
1648642500000|2022-03-30 12:15:00|235.5|233.1|235.62|233.22|235.62|233.22|235.45|233.05|0
1648642510000|2022-03-30 12:15:10|235.56|233.16|235.74|233.34|235.74|233.34|235.56|233.16|0
1648642520000|2022-03-30 12:15:20|235.8|233.4|236.14|233.74|236.14|233.74|235.8|233.4|0
1648642530000|2022-03-30 12:15:30|236.03|233.63|236.08|233.68|236.08|233.68|235.91|233.51|0
1648642540000|2022-03-30 12:15:40|236.2|233.8|236.26|233.86|236.37|233.97|236.14|233.74|0
1648642550000|2022-03-30 12:15:50|236.14|233.74|236.03|233.63|236.14|233.74|236.03|233.63|0
1648642560000|2022-03-30 12:16:00|235.91|233.51|235.56|233.16|235.91|233.51|235.56|233.16|0
1648642570000|2022-03-30 12:16:10|235.5|233.1|235.5|233.1|235.5|233.1|235.5|233.1|0
1648642580000|2022-03-30 12:16:20|235.45|233.05|235.45|233.05|235.45|233.05|235.45|233.05|0
1648642590000|2022-03-30 12:16:30|235.85|233.45|235.97|233.57|236.08|233.68|235.85|233.45|0
1648642600000|2022-03-30 12:16:40|236.14|233.74|236.14|233.74|236.2|233.8|236.14|233.74|0
1648642610000|2022-03-30 12:16:50|236.03|233.63|236.2|233.8|236.2|233.8|236.03|233.63|0
1648642620000|2022-03-30 12:17:00|236.14|233.74|236.14|233.74|236.2|233.8|236.14|233.74|0
1648642630000|2022-03-30 12:17:10|236.2|233.8|236.03|233.63|236.2|233.8|236.03|233.63|0
1648642640000|2022-03-30 12:17:20|235.79|233.39|235.79|233.39|235.79|233.39|235.79|233.39|0
1648642650000|2022-03-30 12:17:30|235.68|233.28|235.56|233.16|235.68|233.28|235.56|233.16|0
1648642660000|2022-03-30 12:17:40|235.45|233.05|235.56|233.16|235.68|233.28|235.45|233.05|0
1648642670000|2022-03-30 12:17:50|235.5|233.1|235.56|233.16|235.56|233.16|235.5|233.1|0
1648642680000|2022-03-30 12:18:00|235.45|233.05|235.5|233.1|235.5|233.1|235.39|232.99|0
1648642690000|2022-03-30 12:18:10|235.45|233.05|235.91|233.51|235.91|233.51|235.45|233.05|0
1648642700000|2022-03-30 12:18:20|236.03|233.63|236.14|233.74|236.14|233.74|236.03|233.63|0
1648642710000|2022-03-30 12:18:30|236.2|233.8|236.08|233.68|236.2|233.8|236.08|233.68|0
1648642720000|2022-03-30 12:18:40|236.14|233.74|236.26|233.86|236.37|233.97|236.14|233.74|0
1648642730000|2022-03-30 12:18:50|236.31|233.91|236.26|233.86|236.31|233.91|236.26|233.86|0
1648642740000|2022-03-30 12:19:00|236.14|233.74|236.03|233.63|236.14|233.74|236.03|233.63|0
1648642750000|2022-03-30 12:19:10|235.91|233.51|235.79|233.39|235.91|233.51|235.68|233.28|0
1648642760000|2022-03-30 12:19:20|235.73|233.33|235.73|233.33|235.91|233.51|235.73|233.33|0
1648642770000|2022-03-30 12:19:30|235.68|233.28|235.45|233.05|235.68|233.28|235.45|233.05|0
1648642780000|2022-03-30 12:19:40|235.39|232.99|235.33|232.93|235.39|232.99|235.33|232.93|0
1648642790000|2022-03-30 12:19:50|235.45|233.05|235.56|233.16|235.62|233.22|235.45|233.05|0
1648642800000|2022-03-30 12:20:00|235.33|232.93|235.79|233.39|235.79|233.39|235.27|232.87|0
1648642810000|2022-03-30 12:20:10|235.56|233.16|235.27|232.87|235.56|233.16|235.27|232.87|0
1648642820000|2022-03-30 12:20:20|235.33|232.93|235.27|232.87|235.33|232.93|235.27|232.87|0
1648642830000|2022-03-30 12:20:30|235.39|232.99|235.27|232.87|235.39|232.99|235.22|232.82|0
1648642840000|2022-03-30 12:20:40|235.22|232.82|235.33|232.93|235.33|232.93|234.98|232.58|0
1648642850000|2022-03-30 12:20:50|235.45|233.05|235.45|233.05|235.56|233.16|235.45|233.05|0
1648642860000|2022-03-30 12:21:00|235.56|233.16|235.68|233.28|235.68|233.28|235.5|233.1|0
1648642870000|2022-03-30 12:21:10|235.45|233.05|235.39|232.99|235.45|233.05|235.33|232.93|0
1648642880000|2022-03-30 12:21:20|235.45|233.05|235.33|232.93|235.45|233.05|235.22|232.82|0
1648642890000|2022-03-30 12:21:30|235.22|232.82|235.39|232.99|235.39|232.99|235.22|232.82|0
1648642900000|2022-03-30 12:21:40|235.45|233.05|235.39|232.99|235.45|233.05|235.39|232.99|0
1648642910000|2022-03-30 12:21:50|235.22|232.82|235.39|232.99|235.39|232.99|235.22|232.82|0
1648642920000|2022-03-30 12:22:00|235.33|232.93|235.33|232.93|235.33|232.93|235.33|232.93|0
1648642930000|2022-03-30 12:22:10|235.22|232.82|235.22|232.82|235.22|232.82|235.16|232.76|0
1648642940000|2022-03-30 12:22:20|235.1|232.7|235.21|232.81|235.21|232.81|235.1|232.7|0
1648642950000|2022-03-30 12:22:30|235.27|232.87|235.21|232.81|235.27|232.87|235.21|232.81|0
1648642960000|2022-03-30 12:22:40|235.33|232.93|235.21|232.81|235.33|232.93|235.21|232.81|0
1648642970000|2022-03-30 12:22:50|235.1|232.7|235.21|232.81|235.21|232.81|235.1|232.7|0
1648642980000|2022-03-30 12:23:00|235.1|232.7|235.04|232.64|235.1|232.7|235.04|232.64|0
1648642990000|2022-03-30 12:23:10|234.98|232.58|234.87|232.47|234.98|232.58|234.87|232.47|0
1648643000000|2022-03-30 12:23:20|234.75|232.35|234.41|232.01|234.75|232.35|234.29|231.89|0
1648643010000|2022-03-30 12:23:30|234.52|232.12|234.52|232.12|234.64|232.24|234.52|232.12|0
1648643020000|2022-03-30 12:23:40|234.41|232.01|234.29|231.89|234.41|232.01|234.29|231.89|0
1648643030000|2022-03-30 12:23:50|234.23|231.83|234.29|231.89|234.29|231.89|234.23|231.83|0
1648643040000|2022-03-30 12:24:00|234.35|231.95|234.23|231.83|234.35|231.95|234.23|231.83|0
1648643050000|2022-03-30 12:24:10|234.18|231.78|234.18|231.78|234.18|231.78|234.12|231.72|0
1648643060000|2022-03-30 12:24:20|234.29|231.89|234.29|231.89|234.29|231.89|234.29|231.89|0
1648643070000|2022-03-30 12:24:30|234.41|232.01|234.41|232.01|234.41|232.01|234.41|232.01|0
1648643080000|2022-03-30 12:24:40|234.29|231.89|234.41|232.01|234.41|232.01|234.29|231.89|0
1648643090000|2022-03-30 12:24:50|234.64|232.24|234.29|231.89|234.64|232.24|234.29|231.89|0
1648643100000|2022-03-30 12:25:00|234.41|232.01|234.64|232.24|234.64|232.24|234.41|232.01|0
1648643110000|2022-03-30 12:25:10|234.75|232.35|234.75|232.35|234.75|232.35|234.75|232.35|0
1648643120000|2022-03-30 12:25:20|234.41|232.01|233.95|231.55|234.41|232.01|233.95|231.55|0
1648643130000|2022-03-30 12:25:30|234.06|231.66|234.23|231.83|234.29|231.89|234.06|231.66|0
1648643140000|2022-03-30 12:25:40|234.18|231.78|234.41|232.01|234.41|232.01|234.18|231.78|0
1648643150000|2022-03-30 12:25:50|234.87|232.47|234.98|232.58|234.98|232.58|234.87|232.47|0
1648643160000|2022-03-30 12:26:00|234.81|232.41|234.87|232.47|234.87|232.47|234.81|232.41|0
1648643170000|2022-03-30 12:26:10|234.98|232.58|234.92|232.52|234.98|232.58|234.87|232.47|0
1648643180000|2022-03-30 12:26:20|234.98|232.58|234.98|232.58|235.1|232.7|234.98|232.58|0
1648643190000|2022-03-30 12:26:30|235.1|232.7|235.1|232.7|235.1|232.7|235.1|232.7|0
1648643200000|2022-03-30 12:26:40|235.21|232.81|234.87|232.47|235.21|232.81|234.87|232.47|0
1648643210000|2022-03-30 12:26:50|234.92|232.52|234.52|232.12|234.92|232.52|234.52|232.12|0
1648643220000|2022-03-30 12:27:00|234.64|232.24|234.87|232.47|234.87|232.47|234.64|232.24|0
1648643230000|2022-03-30 12:27:10|234.98|232.58|235.27|232.87|235.27|232.87|234.98|232.58|0
1648643240000|2022-03-30 12:27:20|235.21|232.81|235.21|232.81|235.33|232.93|235.21|232.81|0
1648643250000|2022-03-30 12:27:30|235.33|232.93|235.38|232.98|235.38|232.98|235.33|232.93|0
1648643260000|2022-03-30 12:27:40|235.44|233.04|235.33|232.93|235.5|233.1|235.33|232.93|0
1648643270000|2022-03-30 12:27:50|235.44|233.04|235.5|233.1|235.5|233.1|235.44|233.04|0
1648643280000|2022-03-30 12:28:00|235.44|233.04|235.21|232.81|235.44|233.04|235.21|232.81|0
1648643290000|2022-03-30 12:28:10|234.98|232.58|234.98|232.58|234.98|232.58|234.92|232.52|0
1648643300000|2022-03-30 12:28:20|235.04|232.64|234.69|232.29|235.04|232.64|234.69|232.29|0
1648643310000|2022-03-30 12:28:30|234.75|232.35|234.64|232.24|234.75|232.35|234.64|232.24|0
1648643320000|2022-03-30 12:28:40|234.69|232.29|234.52|232.12|234.69|232.29|234.52|232.12|0
1648643330000|2022-03-30 12:28:50|234.64|232.24|234.64|232.24|234.69|232.29|234.58|232.18|0
1648643340000|2022-03-30 12:29:00|234.52|232.12|234.52|232.12|234.52|232.12|234.52|232.12|0
1648643350000|2022-03-30 12:29:10|234.58|232.18|234.58|232.18|234.58|232.18|234.58|232.18|0
1648643360000|2022-03-30 12:29:20|234.64|232.24|234.69|232.29|234.75|232.35|234.64|232.24|0
1648643370000|2022-03-30 12:29:30|234.64|232.24|234.29|231.89|234.69|232.29|234.29|231.89|0
1648643380000|2022-03-30 12:29:40|234.23|231.83|234.17|231.77|234.29|231.89|234.17|231.77|0
1648643390000|2022-03-30 12:29:50|234.29|231.89|234.41|232.01|234.46|232.06|234.29|231.89|0
1648643400000|2022-03-30 12:30:00|234.69|232.29|235.04|232.64|235.04|232.64|234.64|232.24|0
1648643410000|2022-03-30 12:30:10|235.44|233.04|235.1|232.7|235.44|233.04|235.1|232.7|0
1648643420000|2022-03-30 12:30:20|235.15|232.75|235.33|232.93|235.33|232.93|235.15|232.75|0
1648643430000|2022-03-30 12:30:30|235.27|232.87|235.38|232.98|235.38|232.98|235.21|232.81|0
1648643440000|2022-03-30 12:30:40|235.44|233.04|235.67|233.27|235.67|233.27|235.44|233.04|0
1648643450000|2022-03-30 12:30:50|235.44|233.04|235.44|233.04|235.44|233.04|235.44|233.04|0
1648643460000|2022-03-30 12:31:00|235.56|233.16|235.9|233.5|235.9|233.5|235.56|233.16|0
1648643470000|2022-03-30 12:31:10|235.79|233.39|235.67|233.27|235.79|233.39|235.67|233.27|0
1648643480000|2022-03-30 12:31:20|235.79|233.39|236.02|233.62|236.02|233.62|235.79|233.39|0
1648643490000|2022-03-30 12:31:30|235.79|233.39|235.56|233.16|235.79|233.39|235.56|233.16|0
1648643500000|2022-03-30 12:31:40|235.33|232.93|235.44|233.04|235.44|233.04|235.33|232.93|0
1648643510000|2022-03-30 12:31:50|235.56|233.16|235.56|233.16|235.56|233.16|235.56|233.16|0
1648643520000|2022-03-30 12:32:00|235.5|233.1|235.67|233.27|235.67|233.27|235.5|233.1|0
1648643530000|2022-03-30 12:32:10|235.79|233.39|236.08|233.68|236.08|233.68|235.79|233.39|0
1648643540000|2022-03-30 12:32:20|236.02|233.62|236.25|233.85|236.25|233.85|236.02|233.62|0
1648643550000|2022-03-30 12:32:30|236.48|234.08|236.14|233.74|236.48|234.08|236.14|233.74|0
1648643560000|2022-03-30 12:32:40|236.02|233.62|236.02|233.62|236.02|233.62|236.02|233.62|0
1648643570000|2022-03-30 12:32:50|236.08|233.68|236.02|233.62|236.08|233.68|236.02|233.62|0
1648643580000|2022-03-30 12:33:00|236.14|233.74|236.14|233.74|236.14|233.74|236.14|233.74|0
1648643590000|2022-03-30 12:33:10|236.08|233.68|235.79|233.39|236.08|233.68|235.79|233.39|0
1648643600000|2022-03-30 12:33:20|235.9|233.5|235.9|233.5|235.9|233.5|235.9|233.5|0
1648643610000|2022-03-30 12:33:30|235.79|233.39|235.67|233.27|235.79|233.39|235.67|233.27|0
1648643620000|2022-03-30 12:33:40|235.73|233.33|235.67|233.27|235.79|233.39|235.67|233.27|0
1648643630000|2022-03-30 12:33:50|235.73|233.33|235.79|233.39|235.79|233.39|235.73|233.33|0
1648643640000|2022-03-30 12:34:00|235.67|233.27|235.79|233.39|235.79|233.39|235.67|233.27|0
1648643670000|2022-03-30 12:34:30|235.9|233.5|236.02|233.62|236.02|233.62|235.9|233.5|0
1648643690000|2022-03-30 12:34:50|236.25|233.85|236.02|233.62|236.25|233.85|236.02|233.62|0
1648643700000|2022-03-30 12:35:00|235.9|233.5|236.02|233.62|236.02|233.62|235.9|233.5|0
1648643710000|2022-03-30 12:35:10|236.13|233.73|236.25|233.85|236.25|233.85|236.13|233.73|0
1648643720000|2022-03-30 12:35:20|236.13|233.73|236.19|233.79|236.19|233.79|236.13|233.73|0
1648643730000|2022-03-30 12:35:30|236.25|233.85|236.48|234.08|236.48|234.08|236.25|233.85|0
1648643740000|2022-03-30 12:35:40|236.37|233.97|236.25|233.85|236.37|233.97|236.25|233.85|0
1648643750000|2022-03-30 12:35:50|236.13|233.73|236.25|233.85|236.25|233.85|236.13|233.73|0
1648643760000|2022-03-30 12:36:00|236.37|233.97|236.31|233.91|236.37|233.97|236.31|233.91|0
1648643770000|2022-03-30 12:36:10|236.25|233.85|236.37|233.97|236.37|233.97|236.25|233.85|0
1648643790000|2022-03-30 12:36:30|236.94|234.54|236.94|234.54|236.94|234.54|236.94|234.54|0
1648643800000|2022-03-30 12:36:40|236.48|234.08|237.52|235.12|237.52|235.12|236.48|234.08|0
1648643810000|2022-03-30 12:36:50|238.22|235.82|238.45|236.05|238.57|236.17|238.22|235.82|0
1648643820000|2022-03-30 12:37:00|238.92|236.52|238.22|235.82|238.92|236.52|238.22|235.82|0
1648643830000|2022-03-30 12:37:10|238.11|235.71|237.99|235.59|238.22|235.82|237.99|235.59|0
1648643840000|2022-03-30 12:37:20|237.87|235.47|237.99|235.59|237.99|235.59|237.76|235.36|0
1648643850000|2022-03-30 12:37:30|237.87|235.47|237.76|235.36|237.87|235.47|237.76|235.36|0
1648643860000|2022-03-30 12:37:40|237.87|235.47|237.76|235.36|237.87|235.47|237.76|235.36|0
1648643870000|2022-03-30 12:37:50|237.81|235.41|237.76|235.36|237.81|235.41|237.76|235.36|0
1648643880000|2022-03-30 12:38:00|237.41|235.01|237.41|235.01|237.52|235.12|237.41|235.01|0
1648643910000|2022-03-30 12:38:30|237.52|235.12|237.41|235.01|237.52|235.12|237.41|235.01|0
1648643920000|2022-03-30 12:38:40|237.76|235.36|237.64|235.24|237.76|235.36|237.52|235.12|0
1648643930000|2022-03-30 12:38:50|237.52|235.12|237.41|235.01|237.52|235.12|237.41|235.01|0
1648643940000|2022-03-30 12:39:00|237.46|235.06|237.64|235.24|237.64|235.24|237.46|235.06|0
1648643950000|2022-03-30 12:39:10|237.7|235.3|237.64|235.24|237.76|235.36|237.64|235.24|0
1648643960000|2022-03-30 12:39:20|237.7|235.3|237.64|235.24|237.7|235.3|237.64|235.24|0
1648643970000|2022-03-30 12:39:30|237.76|235.36|237.87|235.47|237.99|235.59|237.76|235.36|0
1648643980000|2022-03-30 12:39:40|237.99|235.59|237.76|235.36|237.99|235.59|237.76|235.36|0
1648644000000|2022-03-30 12:40:00|237.87|235.47|237.76|235.36|237.87|235.47|237.76|235.36|0
1648644010000|2022-03-30 12:40:10|237.87|235.47|237.87|235.47|237.87|235.47|237.87|235.47|0
1648644020000|2022-03-30 12:40:20|237.76|235.36|237.7|235.3|237.87|235.47|237.7|235.3|0
1648644030000|2022-03-30 12:40:30|237.76|235.36|237.76|235.36|237.76|235.36|237.64|235.24|0
1648644040000|2022-03-30 12:40:40|237.64|235.24|237.64|235.24|237.64|235.24|237.64|235.24|0
1648644050000|2022-03-30 12:40:50|237.76|235.36|237.69|235.29|237.76|235.36|237.69|235.29|0
1648644060000|2022-03-30 12:41:00|237.64|235.24|237.69|235.29|237.69|235.29|237.64|235.24|0
1648644070000|2022-03-30 12:41:10|237.76|235.36|237.76|235.36|237.76|235.36|237.64|235.24|0
1648644080000|2022-03-30 12:41:20|237.64|235.24|237.76|235.36|237.76|235.36|237.64|235.24|0
1648644090000|2022-03-30 12:41:30|238.04|235.64|238.1|235.7|238.1|235.7|238.04|235.64|0
1648644100000|2022-03-30 12:41:40|238.22|235.82|238.1|235.7|238.22|235.82|237.99|235.59|0
1648644110000|2022-03-30 12:41:50|237.99|235.59|238.1|235.7|238.1|235.7|237.99|235.59|0
1648644120000|2022-03-30 12:42:00|238.22|235.82|238.34|235.94|238.34|235.94|238.22|235.82|0
1648644130000|2022-03-30 12:42:10|238.22|235.82|238.22|235.82|238.34|235.94|238.22|235.82|0
1648644140000|2022-03-30 12:42:20|238.34|235.94|238.22|235.82|238.34|235.94|238.22|235.82|0
1648644150000|2022-03-30 12:42:30|238.1|235.7|238.22|235.82|238.22|235.82|238.1|235.7|0
1648644160000|2022-03-30 12:42:40|238.1|235.7|237.99|235.59|238.1|235.7|237.99|235.59|0
1648644170000|2022-03-30 12:42:50|238.22|235.82|238.1|235.7|238.22|235.82|238.1|235.7|0
1648644180000|2022-03-30 12:43:00|238.22|235.82|238.22|235.82|238.22|235.82|238.22|235.82|0
1648644190000|2022-03-30 12:43:10|238.1|235.7|238.1|235.7|238.1|235.7|238.1|235.7|0
1648644200000|2022-03-30 12:43:20|238.22|235.82|238.22|235.82|238.34|235.94|238.22|235.82|0
1648644210000|2022-03-30 12:43:30|238.28|235.88|238.28|235.88|238.34|235.94|238.28|235.88|0
1648644220000|2022-03-30 12:43:40|238.34|235.94|238.22|235.82|238.34|235.94|238.22|235.82|0
1648644230000|2022-03-30 12:43:50|238.34|235.94|238.1|235.7|238.34|235.94|238.1|235.7|0
1648644250000|2022-03-30 12:44:10|238.04|235.64|237.93|235.53|238.04|235.64|237.87|235.47|0
1648644260000|2022-03-30 12:44:20|237.75|235.35|237.87|235.47|237.87|235.47|237.75|235.35|0
1648644270000|2022-03-30 12:44:30|237.75|235.35|237.75|235.35|237.87|235.47|237.75|235.35|0
1648644280000|2022-03-30 12:44:40|237.64|235.24|237.64|235.24|237.64|235.24|237.64|235.24|0
1648644290000|2022-03-30 12:44:50|237.52|235.12|237.41|235.01|237.52|235.12|237.41|235.01|0
1648644300000|2022-03-30 12:45:00|237.52|235.12|237.52|235.12|237.52|235.12|237.46|235.06|0
1648644310000|2022-03-30 12:45:10|237.41|235.01|237.06|234.66|237.41|235.01|237.06|234.66|0
1648644320000|2022-03-30 12:45:20|237|234.6|237|234.6|237|234.6|237|234.6|0
1648644330000|2022-03-30 12:45:30|236.83|234.43|236.83|234.43|236.94|234.54|236.83|234.43|0
1648644340000|2022-03-30 12:45:40|236.71|234.31|236.48|234.08|236.71|234.31|236.48|234.08|0
1648644350000|2022-03-30 12:45:50|236.36|233.96|236.36|233.96|236.36|233.96|236.36|233.96|0
1648644360000|2022-03-30 12:46:00|236.48|234.08|236.19|233.79|236.48|234.08|236.19|233.79|0
1648644370000|2022-03-30 12:46:10|236.13|233.73|236.13|233.73|236.13|233.73|236.07|233.67|0
1648644380000|2022-03-30 12:46:20|236.01|233.61|236.13|233.73|236.13|233.73|236.01|233.61|0
1648644390000|2022-03-30 12:46:30|236.25|233.85|236.13|233.73|236.25|233.85|236.13|233.73|0
1648644400000|2022-03-30 12:46:40|236.19|233.79|236.19|233.79|236.19|233.79|236.19|233.79|0
1648644410000|2022-03-30 12:46:50|236.13|233.73|236.13|233.73|236.13|233.73|236.13|233.73|0
1648644420000|2022-03-30 12:47:00|236.25|233.85|236.25|233.85|236.25|233.85|236.19|233.79|0
1648644430000|2022-03-30 12:47:10|236.19|233.79|236.07|233.67|236.19|233.79|236.07|233.67|0
1648644440000|2022-03-30 12:47:20|236.01|233.61|236.01|233.61|236.01|233.61|236.01|233.61|0
1648644450000|2022-03-30 12:47:30|236.07|233.67|236.13|233.73|236.13|233.73|236.01|233.61|0
1648644460000|2022-03-30 12:47:40|236.25|233.85|236.13|233.73|236.25|233.85|236.13|233.73|0
1648644470000|2022-03-30 12:47:50|236.25|233.85|236.25|233.85|236.25|233.85|236.25|233.85|0
1648644490000|2022-03-30 12:48:10|236.42|234.02|236.42|234.02|236.42|234.02|236.42|234.02|0
1648644500000|2022-03-30 12:48:20|236.36|233.96|236.25|233.85|236.36|233.96|236.25|233.85|0
1648644510000|2022-03-30 12:48:30|236.13|233.73|235.95|233.55|236.13|233.73|235.95|233.55|0
1648644520000|2022-03-30 12:48:40|235.9|233.5|235.78|233.38|235.9|233.5|235.78|233.38|0
1648644530000|2022-03-30 12:48:50|235.9|233.5|235.9|233.5|235.95|233.55|235.9|233.5|0
1648644540000|2022-03-30 12:49:00|236.01|233.61|235.78|233.38|236.01|233.61|235.78|233.38|0
1648644550000|2022-03-30 12:49:10|235.9|233.5|235.78|233.38|235.9|233.5|235.78|233.38|0
1648644560000|2022-03-30 12:49:20|235.67|233.27|235.9|233.5|235.9|233.5|235.67|233.27|0
1648644570000|2022-03-30 12:49:30|236.01|233.61|235.95|233.55|236.01|233.61|235.95|233.55|0
1648644580000|2022-03-30 12:49:40|235.9|233.5|235.95|233.55|235.95|233.55|235.9|233.5|0
1648644590000|2022-03-30 12:49:50|235.9|233.5|235.95|233.55|236.01|233.61|235.9|233.5|0
1648644600000|2022-03-30 12:50:00|236.01|233.61|236.13|233.73|236.13|233.73|236.01|233.61|0
1648644610000|2022-03-30 12:50:10|236.07|233.67|236.24|233.84|236.24|233.84|236.07|233.67|0
1648644620000|2022-03-30 12:50:20|236.18|233.78|236.24|233.84|236.3|233.9|236.18|233.78|0
1648644630000|2022-03-30 12:50:30|236.3|233.9|236.18|233.78|236.3|233.9|236.18|233.78|0
1648644640000|2022-03-30 12:50:40|236.13|233.73|236.13|233.73|236.13|233.73|236.01|233.61|0
1648644650000|2022-03-30 12:50:50|235.9|233.5|236.01|233.61|236.01|233.61|235.78|233.38|0
1648644660000|2022-03-30 12:51:00|236.13|233.73|236.13|233.73|236.13|233.73|236.13|233.73|0
1648644670000|2022-03-30 12:51:10|236.24|233.84|236.24|233.84|236.3|233.9|236.24|233.84|0
1648644700000|2022-03-30 12:51:40|236.36|233.96|236.36|233.96|236.36|233.96|236.24|233.84|0
1648644710000|2022-03-30 12:51:50|236.48|234.08|236.59|234.19|236.59|234.19|236.48|234.08|0
1648644720000|2022-03-30 12:52:00|236.71|234.31|236.71|234.31|236.82|234.42|236.71|234.31|0
1648644730000|2022-03-30 12:52:10|236.82|234.42|236.76|234.36|236.82|234.42|236.71|234.31|0
1648644740000|2022-03-30 12:52:20|236.82|234.42|236.88|234.48|236.88|234.48|236.82|234.42|0
1648644750000|2022-03-30 12:52:30|236.82|234.42|236.94|234.54|236.94|234.54|236.82|234.42|0
1648644760000|2022-03-30 12:52:40|236.82|234.42|236.82|234.42|236.88|234.48|236.82|234.42|0
1648644770000|2022-03-30 12:52:50|236.71|234.31|236.71|234.31|236.82|234.42|236.71|234.31|0
1648644790000|2022-03-30 12:53:10|236.59|234.19|236.47|234.07|236.59|234.19|236.47|234.07|0
1648644800000|2022-03-30 12:53:20|236.36|233.96|236.47|234.07|236.47|234.07|236.36|233.96|0
1648644810000|2022-03-30 12:53:30|236.41|234.01|236.24|233.84|236.41|234.01|236.24|233.84|0
1648644820000|2022-03-30 12:53:40|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1648644830000|2022-03-30 12:53:50|236.24|233.84|236.41|234.01|236.41|234.01|236.24|233.84|0
1648644840000|2022-03-30 12:54:00|236.47|234.07|236.47|234.07|236.47|234.07|236.41|234.01|0
1648644850000|2022-03-30 12:54:10|236.59|234.19|236.59|234.19|236.59|234.19|236.59|234.19|0
1648644870000|2022-03-30 12:54:30|236.71|234.31|236.82|234.42|236.82|234.42|236.71|234.31|0
1648644880000|2022-03-30 12:54:40|236.71|234.31|236.82|234.42|236.82|234.42|236.71|234.31|0
1648644890000|2022-03-30 12:54:50|236.76|234.36|236.76|234.36|236.82|234.42|236.71|234.31|0
1648644900000|2022-03-30 12:55:00|236.71|234.31|236.82|234.42|236.82|234.42|236.71|234.31|0
1648644910000|2022-03-30 12:55:10|236.76|234.36|236.76|234.36|236.76|234.36|236.71|234.31|0
1648644920000|2022-03-30 12:55:20|236.71|234.31|236.71|234.31|236.76|234.36|236.71|234.31|0
1648644950000|2022-03-30 12:55:50|236.65|234.25|236.65|234.25|236.65|234.25|236.59|234.19|0
1648644960000|2022-03-30 12:56:00|236.71|234.31|236.76|234.36|236.82|234.42|236.71|234.31|0
1648644970000|2022-03-30 12:56:10|236.82|234.42|236.76|234.36|236.82|234.42|236.76|234.36|0
1648644980000|2022-03-30 12:56:20|236.82|234.42|236.99|234.59|236.99|234.59|236.82|234.42|0
1648644990000|2022-03-30 12:56:30|237.05|234.65|237.05|234.65|237.05|234.65|236.94|234.54|0
1648645000000|2022-03-30 12:56:40|237.17|234.77|237.17|234.77|237.17|234.77|237.17|234.77|0
1648645010000|2022-03-30 12:56:50|237.05|234.65|237.05|234.65|237.05|234.65|237.05|234.65|0
1648645020000|2022-03-30 12:57:00|236.82|234.42|236.82|234.42|236.82|234.42|236.82|234.42|0
1648645030000|2022-03-30 12:57:10|236.94|234.54|236.94|234.54|236.94|234.54|236.94|234.54|0
1648645040000|2022-03-30 12:57:20|236.82|234.42|236.21|233.81|236.88|234.48|236.21|233.81|0
1648645060000|2022-03-30 12:57:40|236.09|233.69|236.09|233.69|236.09|233.69|235.97|233.57|0
1648645080000|2022-03-30 12:58:00|236.21|233.81|236.15|233.75|236.21|233.81|236.15|233.75|0
1648645090000|2022-03-30 12:58:10|236.21|233.81|236.15|233.75|236.21|233.81|236.09|233.69|0
1648645100000|2022-03-30 12:58:20|236.09|233.69|236.21|233.81|236.21|233.81|236.09|233.69|0
1648645110000|2022-03-30 12:58:30|236.26|233.86|236.21|233.81|236.26|233.86|236.21|233.81|0
1648645120000|2022-03-30 12:58:40|236.32|233.92|236.32|233.92|236.32|233.92|236.32|233.92|0
1648645130000|2022-03-30 12:58:50|236.09|233.69|236.09|233.69|236.21|233.81|236.09|233.69|0
1648645150000|2022-03-30 12:59:10|236.49|234.09|236.79|234.39|236.9|234.5|236.49|234.09|0
1648645160000|2022-03-30 12:59:20|236.55|234.15|236.55|234.15|236.67|234.27|236.55|234.15|0
1648645170000|2022-03-30 12:59:30|236.67|234.27|236.79|234.39|236.9|234.5|236.67|234.27|0
1648645180000|2022-03-30 12:59:40|236.9|234.5|237.02|234.62|237.02|234.62|236.9|234.5|0
1648645190000|2022-03-30 12:59:50|236.9|234.5|237.13|234.73|237.13|234.73|236.9|234.5|0
1648645200000|2022-03-30 13:00:00|237.19|234.79|236.9|234.5|237.19|234.79|236.9|234.5|0
1648645210000|2022-03-30 13:00:10|236.79|234.39|236.78|234.38|236.9|234.5|236.78|234.38|0
1648645220000|2022-03-30 13:00:20|236.55|234.15|236.55|234.15|236.67|234.27|236.55|234.15|0
1648645230000|2022-03-30 13:00:30|236.67|234.27|236.67|234.27|236.67|234.27|236.67|234.27|0
1648645240000|2022-03-30 13:00:40|236.78|234.38|236.67|234.27|236.78|234.38|236.67|234.27|0
1648645260000|2022-03-30 13:01:00|236.55|234.15|236.55|234.15|236.61|234.21|236.55|234.15|0
1648645270000|2022-03-30 13:01:10|236.67|234.27|236.67|234.27|236.67|234.27|236.67|234.27|0
1648645280000|2022-03-30 13:01:20|236.55|234.15|236.32|233.92|236.55|234.15|236.32|233.92|0
1648645290000|2022-03-30 13:01:30|236.38|233.98|236.32|233.92|236.38|233.98|236.32|233.92|0
1648645300000|2022-03-30 13:01:40|236.44|234.04|236.44|234.04|236.44|234.04|236.44|234.04|0
1648645310000|2022-03-30 13:01:50|236.38|233.98|236.32|233.92|236.38|233.98|236.32|233.92|0
1648645320000|2022-03-30 13:02:00|236.2|233.8|236.09|233.69|236.2|233.8|236.09|233.69|0
1648645330000|2022-03-30 13:02:10|236.2|233.8|236.2|233.8|236.2|233.8|236.2|233.8|0
1648645340000|2022-03-30 13:02:20|236.44|234.04|236.44|234.04|236.44|234.04|236.44|234.04|0
1648645350000|2022-03-30 13:02:30|236.55|234.15|236.67|234.27|236.67|234.27|236.55|234.15|0
1648645360000|2022-03-30 13:02:40|236.55|234.15|236.67|234.27|236.67|234.27|236.55|234.15|0
1648645370000|2022-03-30 13:02:50|236.78|234.38|236.78|234.38|236.78|234.38|236.78|234.38|0
1648645380000|2022-03-30 13:03:00|236.72|234.32|236.78|234.38|236.78|234.38|236.72|234.32|0
1648645390000|2022-03-30 13:03:10|236.72|234.32|236.67|234.27|236.72|234.32|236.67|234.27|0
1648645400000|2022-03-30 13:03:20|236.55|234.15|236.55|234.15|236.55|234.15|236.55|234.15|0
1648645410000|2022-03-30 13:03:30|236.32|233.92|236.2|233.8|236.32|233.92|236.2|233.8|0
1648645420000|2022-03-30 13:03:40|236.09|233.69|235.86|233.46|236.09|233.69|235.86|233.46|0
1648645430000|2022-03-30 13:03:50|235.97|233.57|235.97|233.57|235.97|233.57|235.97|233.57|0
1648645440000|2022-03-30 13:04:00|235.86|233.46|235.86|233.46|235.86|233.46|235.86|233.46|0
1648645450000|2022-03-30 13:04:10|235.74|233.34|235.97|233.57|235.97|233.57|235.74|233.34|0
1648645470000|2022-03-30 13:04:30|235.86|233.46|235.86|233.46|235.86|233.46|235.86|233.46|0
1648645490000|2022-03-30 13:04:50|235.91|233.51|235.91|233.51|235.91|233.51|235.91|233.51|0
1648645500000|2022-03-30 13:05:00|235.86|233.46|235.74|233.34|235.86|233.46|235.74|233.34|0
1648645510000|2022-03-30 13:05:10|235.97|233.57|236.09|233.69|236.09|233.69|235.97|233.57|0
1648645520000|2022-03-30 13:05:20|236.2|233.8|236.32|233.92|236.32|233.92|236.2|233.8|0
1648645530000|2022-03-30 13:05:30|236.2|233.8|236.2|233.8|236.2|233.8|236.2|233.8|0
1648645540000|2022-03-30 13:05:40|236.32|233.92|236.2|233.8|236.32|233.92|236.2|233.8|0
1648645550000|2022-03-30 13:05:50|236.26|233.86|235.97|233.57|236.26|233.86|235.97|233.57|0
1648645570000|2022-03-30 13:06:10|236.03|233.63|236.14|233.74|236.2|233.8|236.03|233.63|0
1648645580000|2022-03-30 13:06:20|236.2|233.8|236.2|233.8|236.26|233.86|236.2|233.8|0
1648645600000|2022-03-30 13:06:40|236.14|233.74|236.09|233.69|236.2|233.8|236.09|233.69|0
1648645610000|2022-03-30 13:06:50|235.97|233.57|235.74|233.34|235.97|233.57|235.74|233.34|0
1648645620000|2022-03-30 13:07:00|235.86|233.46|235.62|233.22|235.86|233.46|235.62|233.22|0
1648645630000|2022-03-30 13:07:10|235.51|233.11|235.45|233.05|235.51|233.11|235.45|233.05|0
1648645640000|2022-03-30 13:07:20|235.39|232.99|235.39|232.99|235.51|233.11|235.39|232.99|0
1648645650000|2022-03-30 13:07:30|235.51|233.11|235.51|233.11|235.51|233.11|235.39|232.99|0
1648645660000|2022-03-30 13:07:40|235.39|232.99|235.39|232.99|235.39|232.99|235.39|232.99|0
1648645670000|2022-03-30 13:07:50|235.51|233.11|235.39|232.99|235.51|233.11|235.39|232.99|0
1648645680000|2022-03-30 13:08:00|235.51|233.11|235.62|233.22|235.62|233.22|235.51|233.11|0
1648645690000|2022-03-30 13:08:10|235.51|233.11|235.74|233.34|235.74|233.34|235.51|233.11|0
1648645700000|2022-03-30 13:08:20|235.85|233.45|235.74|233.34|235.85|233.45|235.74|233.34|0
1648645710000|2022-03-30 13:08:30|235.85|233.45|235.85|233.45|235.85|233.45|235.85|233.45|0
1648645720000|2022-03-30 13:08:40|235.91|233.51|235.91|233.51|235.91|233.51|235.91|233.51|0
1648645730000|2022-03-30 13:08:50|235.97|233.57|235.97|233.57|235.97|233.57|235.97|233.57|0
1648645740000|2022-03-30 13:09:00|236.09|233.69|235.74|233.34|236.09|233.69|235.74|233.34|0
1648645750000|2022-03-30 13:09:10|235.62|233.22|235.62|233.22|235.62|233.22|235.62|233.22|0
1648645760000|2022-03-30 13:09:20|235.74|233.34|235.74|233.34|235.74|233.34|235.74|233.34|0
1648645770000|2022-03-30 13:09:30|235.62|233.22|235.51|233.11|235.62|233.22|235.51|233.11|0
1648645780000|2022-03-30 13:09:40|235.56|233.16|235.62|233.22|235.62|233.22|235.56|233.16|0
1648645790000|2022-03-30 13:09:50|235.51|233.11|235.62|233.22|235.62|233.22|235.51|233.11|0
1648645800000|2022-03-30 13:10:00|235.74|233.34|235.74|233.34|235.74|233.34|235.74|233.34|0
1648645810000|2022-03-30 13:10:10|235.62|233.22|235.62|233.22|235.62|233.22|235.62|233.22|0
1648645830000|2022-03-30 13:10:30|235.74|233.34|235.51|233.11|235.74|233.34|235.51|233.11|0
1648645860000|2022-03-30 13:11:00|235.39|232.99|235.39|232.99|235.39|232.99|235.39|232.99|0
1648645870000|2022-03-30 13:11:10|235.51|233.11|235.51|233.11|235.51|233.11|235.51|233.11|0
1648645900000|2022-03-30 13:11:40|235.39|232.99|235.51|233.11|235.51|233.11|235.39|232.99|0
1648645910000|2022-03-30 13:11:50|235.39|232.99|235.27|232.87|235.39|232.99|235.16|232.76|0
1648645920000|2022-03-30 13:12:00|235.16|232.76|235.16|232.76|235.16|232.76|235.16|232.76|0
1648645930000|2022-03-30 13:12:10|235.27|232.87|235.27|232.87|235.27|232.87|235.27|232.87|0
1648645940000|2022-03-30 13:12:20|235.16|232.76|235.16|232.76|235.16|232.76|235.16|232.76|0
1648645950000|2022-03-30 13:12:30|235.1|232.7|235.16|232.76|235.16|232.76|235.1|232.7|0
1648645960000|2022-03-30 13:12:40|235.27|232.87|235.27|232.87|235.27|232.87|235.27|232.87|0
1648645970000|2022-03-30 13:12:50|235.33|232.93|235.27|232.87|235.33|232.93|235.27|232.87|0
1648645980000|2022-03-30 13:13:00|235.39|232.99|235.39|232.99|235.39|232.99|235.39|232.99|0
1648646000000|2022-03-30 13:13:20|235.51|233.11|235.51|233.11|235.51|233.11|235.51|233.11|0
1648646010000|2022-03-30 13:13:30|235.62|233.22|235.68|233.28|235.68|233.28|235.62|233.22|0
1648646020000|2022-03-30 13:13:40|235.74|233.34|235.74|233.34|235.74|233.34|235.62|233.22|0
1648646040000|2022-03-30 13:14:00|235.85|233.45|236.32|233.92|236.32|233.92|235.85|233.45|0
1648646050000|2022-03-30 13:14:10|236.26|233.86|236.55|234.15|236.55|234.15|236.26|233.86|0
1648646060000|2022-03-30 13:14:20|236.66|234.26|236.84|234.44|236.84|234.44|236.66|234.26|0
1648646070000|2022-03-30 13:14:30|236.9|234.5|236.95|234.55|236.95|234.55|236.9|234.5|0
1648646080000|2022-03-30 13:14:40|236.9|234.5|236.9|234.5|236.9|234.5|236.9|234.5|0
1648646090000|2022-03-30 13:14:50|236.95|234.55|237.13|234.73|237.13|234.73|236.95|234.55|0
1648646100000|2022-03-30 13:15:00|236.95|234.55|236.83|234.43|236.95|234.55|236.83|234.43|0
1648646110000|2022-03-30 13:15:10|236.9|234.5|236.66|234.26|236.9|234.5|236.66|234.26|0
1648646120000|2022-03-30 13:15:20|236.55|234.15|236.32|233.92|236.55|234.15|236.32|233.92|0
1648646130000|2022-03-30 13:15:30|236.2|233.8|236.25|233.85|236.25|233.85|236.2|233.8|0
1648646140000|2022-03-30 13:15:40|236.32|233.92|236.66|234.26|236.66|234.26|236.32|233.92|0
1648646150000|2022-03-30 13:15:50|236.6|234.2|236.6|234.2|236.66|234.26|236.55|234.15|0
1648646160000|2022-03-30 13:16:00|236.55|234.15|236.55|234.15|236.6|234.2|236.55|234.15|0
1648646170000|2022-03-30 13:16:10|236.6|234.2|236.6|234.2|236.6|234.2|236.6|234.2|0
1648646180000|2022-03-30 13:16:20|236.55|234.15|236.49|234.09|236.6|234.2|236.49|234.09|0
1648646190000|2022-03-30 13:16:30|236.55|234.15|236.55|234.15|236.55|234.15|236.55|234.15|0
1648646200000|2022-03-30 13:16:40|236.49|234.09|236.6|234.2|236.6|234.2|236.49|234.09|0
1648646210000|2022-03-30 13:16:50|236.55|234.15|236.78|234.38|236.78|234.38|236.55|234.15|0
1648646220000|2022-03-30 13:17:00|236.89|234.49|236.78|234.38|236.89|234.49|236.78|234.38|0
1648646230000|2022-03-30 13:17:10|236.72|234.32|236.72|234.32|236.72|234.32|236.72|234.32|0
1648646240000|2022-03-30 13:17:20|236.78|234.38|236.66|234.26|236.78|234.38|236.66|234.26|0
1648646250000|2022-03-30 13:17:30|236.78|234.38|236.83|234.43|236.89|234.49|236.78|234.38|0
1648646260000|2022-03-30 13:17:40|236.78|234.38|237.01|234.61|237.01|234.61|236.78|234.38|0
1648646280000|2022-03-30 13:18:00|236.89|234.49|236.78|234.38|236.89|234.49|236.66|234.26|0
1648646290000|2022-03-30 13:18:10|236.66|234.26|236.83|234.43|236.83|234.43|236.66|234.26|0
1648646300000|2022-03-30 13:18:20|236.89|234.49|236.89|234.49|236.89|234.49|236.78|234.38|0
1648646310000|2022-03-30 13:18:30|236.95|234.55|236.89|234.49|236.95|234.55|236.89|234.49|0
1648646320000|2022-03-30 13:18:40|236.78|234.38|236.89|234.49|236.89|234.49|236.78|234.38|0
1648646330000|2022-03-30 13:18:50|236.78|234.38|236.78|234.38|236.78|234.38|236.78|234.38|0
1648646340000|2022-03-30 13:19:00|236.83|234.43|237.01|234.61|237.01|234.61|236.83|234.43|0
1648646350000|2022-03-30 13:19:10|237.13|234.73|237.13|234.73|237.13|234.73|237.13|234.73|0
1648646360000|2022-03-30 13:19:20|237.01|234.61|237.13|234.73|237.13|234.73|237.01|234.61|0
1648646370000|2022-03-30 13:19:30|237.24|234.84|237.24|234.84|237.3|234.9|237.24|234.84|0
1648646380000|2022-03-30 13:19:40|237.13|234.73|237.24|234.84|237.24|234.84|237.13|234.73|0
1648646390000|2022-03-30 13:19:50|237.13|234.73|237.59|235.19|237.59|235.19|237.13|234.73|0
1648646400000|2022-03-30 13:20:00|237.47|235.07|238.99|236.59|238.99|236.59|237.47|235.07|0
1648646410000|2022-03-30 13:20:10|238.64|236.24|238.06|235.66|238.64|236.24|238.06|235.66|0
1648646420000|2022-03-30 13:20:20|238.17|235.77|237.94|235.54|238.17|235.77|237.94|235.54|0
1648646430000|2022-03-30 13:20:30|238|235.6|238.11|235.71|238.11|235.71|237.94|235.54|0
1648646440000|2022-03-30 13:20:40|238.4|236|238.4|236|238.4|236|238.29|235.89|0
1648646450000|2022-03-30 13:20:50|238.17|235.77|238.17|235.77|238.17|235.77|238.17|235.77|0
1648646460000|2022-03-30 13:21:00|238.34|235.94|238.06|235.66|238.34|235.94|238.06|235.66|0
1648646470000|2022-03-30 13:21:10|237.94|235.54|237.94|235.54|238.06|235.66|237.94|235.54|0
1648646480000|2022-03-30 13:21:20|238.06|235.66|238.29|235.89|238.29|235.89|238.06|235.66|0
1648646490000|2022-03-30 13:21:30|238.23|235.83|238.17|235.77|238.23|235.83|238.17|235.77|0
1648646500000|2022-03-30 13:21:40|237.94|235.54|238.06|235.66|238.06|235.66|237.94|235.54|0
1648646510000|2022-03-30 13:21:50|237.82|235.42|237.59|235.19|237.82|235.42|237.59|235.19|0
1648646520000|2022-03-30 13:22:00|237.65|235.25|237.59|235.19|237.65|235.25|237.59|235.19|0
1648646530000|2022-03-30 13:22:10|237.71|235.31|237.82|235.42|237.82|235.42|237.65|235.25|0
1648646540000|2022-03-30 13:22:20|237.71|235.31|237.82|235.42|237.82|235.42|237.71|235.31|0
1648646550000|2022-03-30 13:22:30|237.71|235.31|237.82|235.42|237.82|235.42|237.71|235.31|0
1648646560000|2022-03-30 13:22:40|237.71|235.31|237.59|235.19|237.71|235.31|237.59|235.19|0
1648646570000|2022-03-30 13:22:50|237.71|235.31|237.71|235.31|237.71|235.31|237.59|235.19|0
1648646580000|2022-03-30 13:23:00|237.59|235.19|237.59|235.19|237.71|235.31|237.59|235.19|0
1648646590000|2022-03-30 13:23:10|237.71|235.31|237.59|235.19|237.71|235.31|237.47|235.07|0
1648646600000|2022-03-30 13:23:20|237.71|235.31|237.76|235.36|237.76|235.36|237.59|235.19|0
1648646610000|2022-03-30 13:23:30|237.71|235.31|237.71|235.31|237.76|235.36|237.71|235.31|0
1648646620000|2022-03-30 13:23:40|237.82|235.42|237.71|235.31|237.82|235.42|237.71|235.31|0
1648646630000|2022-03-30 13:23:50|237.82|235.42|237.94|235.54|237.94|235.54|237.82|235.42|0
1648646650000|2022-03-30 13:24:10|237.99|235.59|238.05|235.65|238.05|235.65|237.99|235.59|0
1648646660000|2022-03-30 13:24:20|238.11|235.71|238.05|235.65|238.11|235.71|238.05|235.65|0
1648646670000|2022-03-30 13:24:30|237.94|235.54|237.94|235.54|237.94|235.54|237.94|235.54|0
1648646690000|2022-03-30 13:24:50|237.82|235.42|238.17|235.77|238.17|235.77|237.82|235.42|0
1648646700000|2022-03-30 13:25:00|238.05|235.65|237.94|235.54|238.05|235.65|237.94|235.54|0
1648646710000|2022-03-30 13:25:10|237.82|235.42|237.94|235.54|237.94|235.54|237.7|235.3|0
1648646720000|2022-03-30 13:25:20|237.82|235.42|238.17|235.77|238.17|235.77|237.7|235.3|0
1648646730000|2022-03-30 13:25:30|238.29|235.89|238.17|235.77|238.29|235.89|238.17|235.77|0
1648646740000|2022-03-30 13:25:40|237.94|235.54|238.05|235.65|238.05|235.65|237.82|235.42|0
1648646750000|2022-03-30 13:25:50|237.94|235.54|238.17|235.77|238.17|235.77|237.94|235.54|0
1648646760000|2022-03-30 13:26:00|238.23|235.83|238.4|236|238.4|236|238.23|235.83|0
1648646770000|2022-03-30 13:26:10|238.34|235.94|238.29|235.89|238.4|236|238.23|235.83|0
1648646780000|2022-03-30 13:26:20|238.17|235.77|238.17|235.77|238.29|235.89|238.17|235.77|0
1648646790000|2022-03-30 13:26:30|238.29|235.89|238.17|235.77|238.29|235.89|238.17|235.77|0
1648646800000|2022-03-30 13:26:40|238.23|235.83|238.05|235.65|238.23|235.83|238.05|235.65|0
1648646810000|2022-03-30 13:26:50|238.17|235.77|238.29|235.89|238.29|235.89|238.17|235.77|0
1648646820000|2022-03-30 13:27:00|238.34|235.94|238.29|235.89|238.34|235.94|238.23|235.83|0
1648646830000|2022-03-30 13:27:10|238.17|235.77|238.17|235.77|238.29|235.89|238.17|235.77|0
1648646840000|2022-03-30 13:27:20|238.23|235.83|238.29|235.89|238.29|235.89|238.23|235.83|0
1648646850000|2022-03-30 13:27:30|238.4|236|238.52|236.12|238.52|236.12|238.4|236|0
1648646870000|2022-03-30 13:27:50|238.64|236.24|238.52|236.12|238.64|236.24|238.52|236.12|0
1648646880000|2022-03-30 13:28:00|238.75|236.35|239.34|236.94|239.34|236.94|238.75|236.35|0
1648646890000|2022-03-30 13:28:10|238.99|236.59|239.04|236.64|239.04|236.64|238.87|236.47|0
1648646900000|2022-03-30 13:28:20|238.99|236.59|238.87|236.47|238.99|236.59|238.87|236.47|0
1648646910000|2022-03-30 13:28:30|238.75|236.35|238.52|236.12|238.75|236.35|238.4|236|0
1648646920000|2022-03-30 13:28:40|238.63|236.23|238.63|236.23|238.75|236.35|238.63|236.23|0
1648646930000|2022-03-30 13:28:50|238.75|236.35|238.69|236.29|238.75|236.35|238.63|236.23|0
1648646940000|2022-03-30 13:29:00|238.63|236.23|238.63|236.23|238.63|236.23|238.63|236.23|0
1648646960000|2022-03-30 13:29:20|238.75|236.35|238.75|236.35|238.75|236.35|238.75|236.35|0
1648646970000|2022-03-30 13:29:30|238.69|236.29|238.4|236|238.69|236.29|238.4|236|0
1648646980000|2022-03-30 13:29:40|238.17|235.77|238.4|236|238.4|236|238.11|235.71|0
1648646990000|2022-03-30 13:29:50|238.28|235.88|238.4|236|238.4|236|238.17|235.77|0
1648647000000|2022-03-30 13:30:00|239.04|236.64|239.45|237.05|239.69|237.29|239.04|236.64|0
1648647010000|2022-03-30 13:30:10|239.22|236.82|240.15|237.75|240.15|237.75|239.22|236.82|0
1648647020000|2022-03-30 13:30:20|239.45|237.05|239.92|237.52|239.92|237.52|239.45|237.05|0
1648647030000|2022-03-30 13:30:30|239.45|237.05|238.98|236.58|239.57|237.17|238.98|236.58|0
1648647040000|2022-03-30 13:30:40|238.87|236.47|238.87|236.47|239.1|236.7|238.87|236.47|0
1648647050000|2022-03-30 13:30:50|239.16|236.76|239.45|237.05|239.45|237.05|239.16|236.76|0
1648647060000|2022-03-30 13:31:00|240.15|237.75|240.04|237.64|240.39|237.99|240.04|237.64|0
1648647070000|2022-03-30 13:31:10|239.8|237.4|239.57|237.17|239.8|237.4|239.57|237.17|0
1648647080000|2022-03-30 13:31:20|239.68|237.28|239.86|237.46|239.86|237.46|239.57|237.17|0
1648647090000|2022-03-30 13:31:30|239.92|237.52|239.92|237.52|240.04|237.64|239.68|237.28|0
1648647100000|2022-03-30 13:31:40|240.15|237.75|239.92|237.52|240.15|237.75|239.92|237.52|0
1648647110000|2022-03-30 13:31:50|240.04|237.64|240.04|237.64|240.04|237.64|240.04|237.64|0
1648647120000|2022-03-30 13:32:00|239.92|237.52|240.27|237.87|240.27|237.87|239.92|237.52|0
1648647130000|2022-03-30 13:32:10|240.5|238.1|240.15|237.75|240.5|238.1|240.15|237.75|0
1648647140000|2022-03-30 13:32:20|239.92|237.52|240.03|237.63|240.03|237.63|239.8|237.4|0
1648647150000|2022-03-30 13:32:30|239.92|237.52|239.92|237.52|239.92|237.52|239.8|237.4|0
1648647160000|2022-03-30 13:32:40|240.15|237.75|240.03|237.63|240.15|237.75|240.03|237.63|0
1648647170000|2022-03-30 13:32:50|240.15|237.75|240.15|237.75|240.15|237.75|240.09|237.69|0
1648647180000|2022-03-30 13:33:00|239.92|237.52|240.15|237.75|240.74|238.34|239.92|237.52|0
1648647190000|2022-03-30 13:33:10|240.27|237.87|240.85|238.45|240.85|238.45|240.27|237.87|0
1648647200000|2022-03-30 13:33:20|240.62|238.22|240.39|237.99|240.62|238.22|240.15|237.75|0
1648647210000|2022-03-30 13:33:30|240.5|238.1|240.39|237.99|240.5|238.1|240.39|237.99|0
1648647220000|2022-03-30 13:33:40|240.5|238.1|240.62|238.22|240.62|238.22|240.27|237.87|0
1648647230000|2022-03-30 13:33:50|240.5|238.1|239.97|237.57|240.5|238.1|239.97|237.57|0
1648647240000|2022-03-30 13:34:00|240.03|237.63|240.77|238.37|240.77|238.37|239.92|237.52|0
1648647250000|2022-03-30 13:34:10|240.65|238.25|240.88|238.48|240.88|238.48|240.65|238.25|0
1648647260000|2022-03-30 13:34:20|239.75|237.35|239.75|237.35|239.87|237.47|239.64|237.24|0
1648647270000|2022-03-30 13:34:30|239.64|237.24|239.4|237|239.64|237.24|239.29|236.89|0
1648647280000|2022-03-30 13:34:40|239.29|236.89|239.52|237.12|239.52|237.12|239.29|236.89|0
1648647290000|2022-03-30 13:34:50|239.29|236.89|239.52|237.12|239.52|237.12|239.05|236.65|0
1648647300000|2022-03-30 13:35:00|239.75|237.35|239.75|237.35|239.87|237.47|239.75|237.35|0
1648647310000|2022-03-30 13:35:10|239.87|237.47|239.87|237.47|239.87|237.47|239.64|237.24|0
1648647320000|2022-03-30 13:35:20|239.64|237.24|239.52|237.12|239.64|237.24|239.46|237.06|0
1648647330000|2022-03-30 13:35:30|239.87|237.47|239.99|237.59|240.1|237.7|239.87|237.47|0
1648647340000|2022-03-30 13:35:40|240.04|237.64|240.34|237.94|240.34|237.94|239.99|237.59|0
1648647350000|2022-03-30 13:35:50|239.87|237.47|240.1|237.7|240.1|237.7|239.87|237.47|0
1648647360000|2022-03-30 13:36:00|240.34|237.94|240.81|238.41|240.81|238.41|240.34|237.94|0
1648647370000|2022-03-30 13:36:10|240.34|237.94|239.4|237|240.34|237.94|239.4|237|0
1648647380000|2022-03-30 13:36:20|238.82|236.42|238.82|236.42|238.82|236.42|238.82|236.42|0
1648647390000|2022-03-30 13:36:30|239.17|236.77|239.52|237.12|239.52|237.12|239.05|236.65|0
1648647400000|2022-03-30 13:36:40|239.17|236.77|239.17|236.77|239.29|236.89|239.05|236.65|0
1648647410000|2022-03-30 13:36:50|238.94|236.54|238.93|236.53|238.94|236.54|238.82|236.42|0
1648647420000|2022-03-30 13:37:00|239.05|236.65|239.17|236.77|239.29|236.89|239.05|236.65|0
1648647430000|2022-03-30 13:37:10|238.93|236.53|238.93|236.53|239.05|236.65|238.93|236.53|0
1648647440000|2022-03-30 13:37:20|238.82|236.42|238.7|236.3|238.82|236.42|238.47|236.07|0
1648647450000|2022-03-30 13:37:30|238.58|236.18|238.24|235.84|238.58|236.18|238.24|235.84|0
1648647460000|2022-03-30 13:37:40|238.12|235.72|238|235.6|238.12|235.72|238|235.6|0
1648647470000|2022-03-30 13:37:50|238.12|235.72|237.65|235.25|238.12|235.72|237.65|235.25|0
1648647480000|2022-03-30 13:38:00|237.54|235.14|237.54|235.14|237.89|235.49|237.42|235.02|0
1648647490000|2022-03-30 13:38:10|237.42|235.02|236.84|234.44|237.42|235.02|236.72|234.32|0
1648647500000|2022-03-30 13:38:20|237.07|234.67|237.19|234.79|237.19|234.79|236.96|234.56|0
1648647510000|2022-03-30 13:38:30|237.3|234.9|237.77|235.37|237.89|235.49|237.3|234.9|0
1648647520000|2022-03-30 13:38:40|237.89|235.49|237.54|235.14|238|235.6|237.54|235.14|0
1648647530000|2022-03-30 13:38:50|237.77|235.37|237.3|234.9|237.77|235.37|237.3|234.9|0
1648647540000|2022-03-30 13:39:00|237.07|234.67|237.65|235.25|237.65|235.25|237.07|234.67|0
1648647550000|2022-03-30 13:39:10|237.77|235.37|237.89|235.49|237.89|235.49|237.65|235.25|0
1648647560000|2022-03-30 13:39:20|237.77|235.37|237.3|234.9|237.77|235.37|237.3|234.9|0
1648647570000|2022-03-30 13:39:30|237.19|234.79|237.42|235.02|237.42|235.02|237.19|234.79|0
1648647580000|2022-03-30 13:39:40|237.3|234.9|237.54|235.14|237.54|235.14|237.3|234.9|0
1648647590000|2022-03-30 13:39:50|237.77|235.37|237.54|235.14|237.77|235.37|237.54|235.14|0
1648647600000|2022-03-30 13:40:00|237.42|235.02|238|235.6|238.12|235.72|237.42|235.02|0
1648647610000|2022-03-30 13:40:10|237.89|235.49|237.88|235.48|238|235.6|237.88|235.48|0
1648647620000|2022-03-30 13:40:20|238|235.6|238.23|235.83|238.35|235.95|238|235.6|0
1648647630000|2022-03-30 13:40:30|238.12|235.72|238.23|235.83|238.35|235.95|238.12|235.72|0
1648647640000|2022-03-30 13:40:40|238.12|235.72|238|235.6|238.12|235.72|238|235.6|0
1648647650000|2022-03-30 13:40:50|237.88|235.48|237.65|235.25|237.88|235.48|237.54|235.14|0
1648647660000|2022-03-30 13:41:00|238.23|235.83|237.88|235.48|238.23|235.83|237.77|235.37|0
1648647670000|2022-03-30 13:41:10|238.12|235.72|238.12|235.72|238.12|235.72|238|235.6|0
1648647680000|2022-03-30 13:41:20|238.23|235.83|238.47|236.07|238.47|236.07|238.23|235.83|0
1648647690000|2022-03-30 13:41:30|239.17|236.77|238.58|236.18|239.17|236.77|238.58|236.18|0
1648647700000|2022-03-30 13:41:40|238.47|236.07|238.17|235.77|238.47|236.07|238.12|235.72|0
1648647710000|2022-03-30 13:41:50|238.12|235.72|237.42|235.02|238.12|235.72|237.42|235.02|0
1648647720000|2022-03-30 13:42:00|237.3|234.9|236.84|234.44|237.3|234.9|236.84|234.44|0
1648647730000|2022-03-30 13:42:10|236.95|234.55|237.19|234.79|237.24|234.84|236.95|234.55|0
1648647740000|2022-03-30 13:42:20|236.95|234.55|237.07|234.67|237.19|234.79|236.95|234.55|0
1648647750000|2022-03-30 13:42:30|236.84|234.44|237.3|234.9|237.3|234.9|236.84|234.44|0
1648647760000|2022-03-30 13:42:40|237.77|235.37|237.54|235.14|237.77|235.37|237.54|235.14|0
1648647770000|2022-03-30 13:42:50|237.42|235.02|237.88|235.48|237.88|235.48|237.42|235.02|0
1648647780000|2022-03-30 13:43:00|237.77|235.37|238|235.6|238|235.6|237.71|235.31|0
1648647790000|2022-03-30 13:43:10|238.12|235.72|238.23|235.83|238.58|236.18|238.12|235.72|0
1648647800000|2022-03-30 13:43:20|238.12|235.72|238.23|235.83|238.23|235.83|238.12|235.72|0
1648647810000|2022-03-30 13:43:30|238.58|236.18|238.41|236.01|238.58|236.18|238.35|235.95|0
1648647820000|2022-03-30 13:43:40|238.12|235.72|238.23|235.83|238.47|236.07|238.12|235.72|0
1648647830000|2022-03-30 13:43:50|238.12|235.72|238.12|235.72|238.12|235.72|238.12|235.72|0
1648647840000|2022-03-30 13:44:00|238.23|235.83|238.12|235.72|238.23|235.83|238.12|235.72|0
1648647850000|2022-03-30 13:44:10|237.88|235.48|238|235.6|238.47|236.07|237.88|235.48|0
1648647860000|2022-03-30 13:44:20|237.88|235.48|238|235.6|238|235.6|237.88|235.48|0
1648647870000|2022-03-30 13:44:30|238.06|235.66|238|235.6|238.23|235.83|238|235.6|0
1648647880000|2022-03-30 13:44:40|237.77|235.37|237.65|235.25|237.77|235.37|237.53|235.13|0
1648647890000|2022-03-30 13:44:50|237.77|235.37|237.88|235.48|237.88|235.48|237.77|235.37|0
1648647900000|2022-03-30 13:45:00|238|235.6|238.23|235.83|238.35|235.95|238|235.6|0
1648647910000|2022-03-30 13:45:10|238.47|236.07|238.35|235.95|238.47|236.07|238.23|235.83|0
1648647920000|2022-03-30 13:45:20|238.47|236.07|238.35|235.95|238.47|236.07|238.35|235.95|0
1648647930000|2022-03-30 13:45:30|238|235.6|237.3|234.9|238|235.6|237.3|234.9|0
1648647940000|2022-03-30 13:45:40|237.42|235.02|237.53|235.13|237.65|235.25|237.42|235.02|0
1648647950000|2022-03-30 13:45:50|237.42|235.02|237.07|234.67|237.42|235.02|237.07|234.67|0
1648647960000|2022-03-30 13:46:00|236.95|234.55|236.95|234.55|236.95|234.55|236.84|234.44|0
1648647970000|2022-03-30 13:46:10|236.72|234.32|236.66|234.26|236.78|234.38|236.49|234.09|0
1648647980000|2022-03-30 13:46:20|236.6|234.2|237.07|234.67|237.07|234.67|236.6|234.2|0
1648647990000|2022-03-30 13:46:30|237.18|234.78|237.07|234.67|237.18|234.78|236.95|234.55|0
1648648000000|2022-03-30 13:46:40|236.84|234.44|236.49|234.09|236.84|234.44|236.49|234.09|0
1648648010000|2022-03-30 13:46:50|236.37|233.97|236.72|234.32|236.72|234.32|236.37|233.97|0
1648648020000|2022-03-30 13:47:00|236.84|234.44|236.49|234.09|236.84|234.44|236.49|234.09|0
1648648030000|2022-03-30 13:47:10|236.37|233.97|236.6|234.2|236.6|234.2|236.37|233.97|0
1648648040000|2022-03-30 13:47:20|236.72|234.32|237.07|234.67|237.07|234.67|236.72|234.32|0
1648648050000|2022-03-30 13:47:30|236.84|234.44|236.84|234.44|236.84|234.44|236.72|234.32|0
1648648060000|2022-03-30 13:47:40|237.07|234.67|237.18|234.78|237.42|235.02|237.07|234.67|0
1648648070000|2022-03-30 13:47:50|237.42|235.02|237.18|234.78|237.42|235.02|237.18|234.78|0
1648648080000|2022-03-30 13:48:00|237.65|235.25|238.35|235.95|238.35|235.95|237.65|235.25|0
1648648090000|2022-03-30 13:48:10|238.17|235.77|238.58|236.18|238.7|236.3|238.17|235.77|0
1648648100000|2022-03-30 13:48:20|238.81|236.41|238.7|236.3|238.81|236.41|238.58|236.18|0
1648648110000|2022-03-30 13:48:30|238.81|236.41|238.81|236.41|238.81|236.41|238.81|236.41|0
1648648120000|2022-03-30 13:48:40|238.93|236.53|238.7|236.3|238.93|236.53|238.46|236.06|0
1648648130000|2022-03-30 13:48:50|238.64|236.24|238.93|236.53|239.16|236.76|238.64|236.24|0
1648648140000|2022-03-30 13:49:00|239.28|236.88|238.58|236.18|239.28|236.88|238.58|236.18|0
1648648150000|2022-03-30 13:49:10|238.7|236.3|238.93|236.53|239.05|236.65|238.7|236.3|0
1648648160000|2022-03-30 13:49:20|239.05|236.65|239.75|237.35|239.98|237.58|239.05|236.65|0
1648648170000|2022-03-30 13:49:30|239.98|237.58|239.75|237.35|239.98|237.58|239.75|237.35|0
1648648180000|2022-03-30 13:49:40|239.51|237.11|239.4|237|239.51|237.11|239.4|237|0
1648648190000|2022-03-30 13:49:50|239.51|237.11|239.63|237.23|239.86|237.46|239.51|237.11|0
1648648200000|2022-03-30 13:50:00|239.86|237.46|240.1|237.7|240.1|237.7|239.86|237.46|0
1648648210000|2022-03-30 13:50:10|240.33|237.93|240.22|237.82|240.33|237.93|240.1|237.7|0
1648648220000|2022-03-30 13:50:20|240.57|238.17|240.1|237.7|240.57|238.17|240.1|237.7|0
1648648230000|2022-03-30 13:50:30|239.92|237.52|239.75|237.35|240.1|237.7|239.75|237.35|0
1648648240000|2022-03-30 13:50:40|239.63|237.23|239.63|237.23|239.75|237.35|239.63|237.23|0
1648648250000|2022-03-30 13:50:50|239.51|237.11|239.4|237|239.51|237.11|239.4|237|0
1648648260000|2022-03-30 13:51:00|239.28|236.88|239.98|237.58|239.98|237.58|239.28|236.88|0
1648648270000|2022-03-30 13:51:10|239.75|237.35|239.75|237.35|239.86|237.46|239.63|237.23|0
1648648280000|2022-03-30 13:51:20|239.86|237.46|240.21|237.81|240.21|237.81|239.86|237.46|0
1648648290000|2022-03-30 13:51:30|240.1|237.7|240.1|237.7|240.1|237.7|239.98|237.58|0
1648648300000|2022-03-30 13:51:40|239.86|237.46|239.86|237.46|239.86|237.46|239.86|237.46|0
1648648310000|2022-03-30 13:51:50|239.63|237.23|239.86|237.46|239.86|237.46|239.63|237.23|0
1648648320000|2022-03-30 13:52:00|239.34|236.94|239.28|236.88|239.4|237|239.05|236.65|0
1648648330000|2022-03-30 13:52:10|239.51|237.11|239.63|237.23|239.63|237.23|239.4|237|0
1648648340000|2022-03-30 13:52:20|239.75|237.35|239.28|236.88|239.75|237.35|239.28|236.88|0
1648648350000|2022-03-30 13:52:30|239.51|237.11|239.51|237.11|239.63|237.23|239.51|237.11|0
1648648360000|2022-03-30 13:52:40|239.05|236.65|239.05|236.65|239.05|236.65|238.93|236.53|0
1648648370000|2022-03-30 13:52:50|239.28|236.88|239.51|237.11|239.63|237.23|239.28|236.88|0
1648648380000|2022-03-30 13:53:00|239.28|236.88|238.93|236.53|239.28|236.88|238.93|236.53|0
1648648390000|2022-03-30 13:53:10|239.28|236.88|239.63|237.23|239.63|237.23|239.28|236.88|0
1648648400000|2022-03-30 13:53:20|239.51|237.11|240.21|237.81|240.21|237.81|239.51|237.11|0
1648648410000|2022-03-30 13:53:30|240.1|237.7|240.21|237.81|240.21|237.81|239.98|237.58|0
1648648420000|2022-03-30 13:53:40|239.98|237.58|239.75|237.35|239.98|237.58|239.75|237.35|0
1648648430000|2022-03-30 13:53:50|239.86|237.46|239.51|237.11|239.86|237.46|239.28|236.88|0
1648648440000|2022-03-30 13:54:00|239.4|237|238.7|236.3|239.4|237|238.7|236.3|0
1648648450000|2022-03-30 13:54:10|238.81|236.41|239.4|237|239.4|237|238.81|236.41|0
1648648460000|2022-03-30 13:54:20|239.51|237.11|239.75|237.35|239.75|237.35|239.51|237.11|0
1648648470000|2022-03-30 13:54:30|239.86|237.46|239.86|237.46|239.98|237.58|239.75|237.35|0
1648648480000|2022-03-30 13:54:40|239.63|237.23|239.63|237.23|239.63|237.23|239.51|237.11|0
1648648490000|2022-03-30 13:54:50|239.75|237.35|239.63|237.23|239.86|237.46|239.63|237.23|0
1648648500000|2022-03-30 13:55:00|239.51|237.11|238.81|236.41|239.51|237.11|238.81|236.41|0
1648648510000|2022-03-30 13:55:10|238.93|236.53|239.04|236.64|239.04|236.64|238.93|236.53|0
1648648520000|2022-03-30 13:55:20|239.28|236.88|239.04|236.64|239.28|236.88|239.04|236.64|0
1648648530000|2022-03-30 13:55:30|239.16|236.76|239.04|236.64|239.28|236.88|238.93|236.53|0
1648648540000|2022-03-30 13:55:40|238.69|236.29|239.16|236.76|239.16|236.76|238.58|236.18|0
1648648550000|2022-03-30 13:55:50|239.04|236.64|239.16|236.76|239.39|236.99|239.04|236.64|0
1648648560000|2022-03-30 13:56:00|238.81|236.41|238.87|236.47|238.87|236.47|238.81|236.41|0
1648648570000|2022-03-30 13:56:10|238.46|236.06|238.58|236.18|238.69|236.29|238.46|236.06|0
1648648580000|2022-03-30 13:56:20|238.81|236.41|239.28|236.88|239.28|236.88|238.81|236.41|0
1648648590000|2022-03-30 13:56:30|239.63|237.23|239.39|236.99|239.63|237.23|239.16|236.76|0
1648648600000|2022-03-30 13:56:40|239.28|236.88|239.51|237.11|239.51|237.11|239.28|236.88|0
1648648610000|2022-03-30 13:56:50|239.39|236.99|239.51|237.11|239.51|237.11|239.28|236.88|0
1648648620000|2022-03-30 13:57:00|239.86|237.46|240.1|237.7|240.1|237.7|239.57|237.17|0
1648648630000|2022-03-30 13:57:10|239.74|237.34|239.74|237.34|239.74|237.34|239.63|237.23|0
1648648640000|2022-03-30 13:57:20|239.98|237.58|239.74|237.34|239.98|237.58|239.74|237.34|0
1648648650000|2022-03-30 13:57:30|239.8|237.4|239.04|236.64|239.8|237.4|239.04|236.64|0
1648648660000|2022-03-30 13:57:40|238.93|236.53|239.04|236.64|239.1|236.7|238.93|236.53|0
1648648670000|2022-03-30 13:57:50|239.28|236.88|239.39|236.99|239.39|236.99|239.28|236.88|0
1648648680000|2022-03-30 13:58:00|239.86|237.46|239.57|237.17|239.86|237.46|239.57|237.17|0
1648648690000|2022-03-30 13:58:10|239.86|237.46|239.63|237.23|239.86|237.46|239.63|237.23|0
1648648700000|2022-03-30 13:58:20|239.57|237.17|239.51|237.11|239.57|237.17|239.39|236.99|0
1648648710000|2022-03-30 13:58:30|239.28|236.88|239.39|236.99|239.39|236.99|239.28|236.88|0
1648648720000|2022-03-30 13:58:40|239.28|236.88|239.63|237.23|239.63|237.23|239.16|236.76|0
1648648730000|2022-03-30 13:58:50|239.74|237.34|240.21|237.81|240.21|237.81|239.63|237.23|0
1648648740000|2022-03-30 13:59:00|240.09|237.69|240.21|237.81|240.33|237.93|240.09|237.69|0
1648648750000|2022-03-30 13:59:10|240.33|237.93|239.98|237.58|240.33|237.93|239.86|237.46|0
1648648760000|2022-03-30 13:59:20|240.09|237.69|240.5|238.1|240.5|238.1|240.09|237.69|0
1648648770000|2022-03-30 13:59:30|240.68|238.28|241.5|239.1|241.56|239.16|240.68|238.28|0
1648648780000|2022-03-30 13:59:40|241.62|239.22|241.03|238.63|241.62|239.22|240.91|238.51|0
1648648790000|2022-03-30 13:59:50|241.15|238.75|241.15|238.75|241.15|238.75|241.03|238.63|0
1648648800000|2022-03-30 14:00:00|241.5|239.1|241.38|238.98|241.5|239.1|241.27|238.87|0
1648648810000|2022-03-30 14:00:10|241.5|239.1|241.56|239.16|241.56|239.16|241.44|239.04|0
1648648820000|2022-03-30 14:00:20|241.74|239.34|242.09|239.69|242.09|239.69|241.74|239.34|0
1648648830000|2022-03-30 14:00:30|242.21|239.81|241.97|239.57|242.32|239.92|241.97|239.57|0
1648648840000|2022-03-30 14:00:40|242.09|239.69|241.56|239.16|242.09|239.69|241.38|238.98|0
1648648850000|2022-03-30 14:00:50|241.5|239.1|241.15|238.75|241.5|239.1|241.03|238.63|0
1648648860000|2022-03-30 14:01:00|241.03|238.63|241.27|238.87|241.27|238.87|240.91|238.51|0
1648648870000|2022-03-30 14:01:10|241.15|238.75|241.15|238.75|241.15|238.75|240.91|238.51|0
1648648880000|2022-03-30 14:01:20|241.27|238.87|241.74|239.34|241.85|239.45|241.27|238.87|0
1648648890000|2022-03-30 14:01:30|241.85|239.45|242.21|239.81|242.21|239.81|241.85|239.45|0
1648648900000|2022-03-30 14:01:40|242.44|240.04|242.56|240.16|242.56|240.16|242.32|239.92|0
1648648910000|2022-03-30 14:01:50|241.97|239.57|241.85|239.45|242.21|239.81|241.85|239.45|0
1648648920000|2022-03-30 14:02:00|241.97|239.57|242.21|239.81|242.21|239.81|241.97|239.57|0
1648648930000|2022-03-30 14:02:10|242.32|239.92|241.74|239.34|242.32|239.92|241.74|239.34|0
1648648940000|2022-03-30 14:02:20|241.97|239.57|241.27|238.87|241.97|239.57|241.27|238.87|0
1648648950000|2022-03-30 14:02:30|241.15|238.75|241.15|238.75|241.15|238.75|240.8|238.4|0
1648648960000|2022-03-30 14:02:40|241.03|238.63|241.03|238.63|241.15|238.75|241.03|238.63|0
1648648970000|2022-03-30 14:02:50|240.8|238.4|240.44|238.04|240.8|238.4|240.21|237.81|0
1648648980000|2022-03-30 14:03:00|240.21|237.81|240.44|238.04|240.56|238.16|240.21|237.81|0
1648648990000|2022-03-30 14:03:10|240.56|238.16|240.8|238.4|240.8|238.4|240.56|238.16|0
1648649000000|2022-03-30 14:03:20|240.68|238.28|240.8|238.4|240.8|238.4|240.68|238.28|0
1648649010000|2022-03-30 14:03:30|240.68|238.28|240.8|238.4|240.85|238.45|240.68|238.28|0
1648649020000|2022-03-30 14:03:40|241.15|238.75|241.15|238.75|241.15|238.75|241.15|238.75|0
1648649030000|2022-03-30 14:03:50|241.38|238.98|240.91|238.51|241.38|238.98|240.91|238.51|0
1648649040000|2022-03-30 14:04:00|240.97|238.57|241.03|238.63|241.03|238.63|240.91|238.51|0
1648649050000|2022-03-30 14:04:10|240.91|238.51|239.71|237.31|241.15|238.75|239.71|237.31|0
1648649060000|2022-03-30 14:04:20|239.64|237.24|239.35|236.95|239.71|237.31|239.35|236.95|0
1648649070000|2022-03-30 14:04:30|239.47|237.07|239.59|237.19|239.59|237.19|239.47|237.07|0
1648649080000|2022-03-30 14:04:40|239.71|237.31|239.71|237.31|239.82|237.42|239.59|237.19|0
1648649090000|2022-03-30 14:04:50|239.59|237.19|239.59|237.19|239.71|237.31|239.59|237.19|0
1648649100000|2022-03-30 14:05:00|239.82|237.42|239.71|237.31|239.82|237.42|239.59|237.19|0
1648649110000|2022-03-30 14:05:10|240.06|237.66|239.94|237.54|240.06|237.66|239.82|237.42|0
1648649120000|2022-03-30 14:05:20|239.82|237.42|239.35|236.95|239.82|237.42|239.35|236.95|0
1648649130000|2022-03-30 14:05:30|239.47|237.07|239.59|237.19|239.59|237.19|239.47|237.07|0
1648649140000|2022-03-30 14:05:40|239.35|236.95|239.35|236.95|239.35|236.95|239.24|236.84|0
1648649150000|2022-03-30 14:05:50|239.24|236.84|239.35|236.95|239.35|236.95|239.24|236.84|0
1648649160000|2022-03-30 14:06:00|239.41|237.01|238.77|236.37|239.41|237.01|238.65|236.25|0
1648649170000|2022-03-30 14:06:10|238.89|236.49|238.89|236.49|238.89|236.49|238.82|236.42|0
1648649180000|2022-03-30 14:06:20|238.94|236.54|239|236.6|239|236.6|238.77|236.37|0
1648649190000|2022-03-30 14:06:30|238.89|236.49|238.77|236.37|238.89|236.49|238.77|236.37|0
1648649200000|2022-03-30 14:06:40|238.65|236.25|238.42|236.02|238.65|236.25|238.42|236.02|0
1648649210000|2022-03-30 14:06:50|238.07|235.67|237.95|235.55|238.07|235.67|237.89|235.49|0
1648649220000|2022-03-30 14:07:00|237.6|235.2|237.83|235.43|237.83|235.43|237.6|235.2|0
1648649230000|2022-03-30 14:07:10|237.72|235.32|237.6|235.2|237.72|235.32|237.6|235.2|0
1648649240000|2022-03-30 14:07:20|237.48|235.08|238.18|235.78|238.18|235.78|237.48|235.08|0
1648649250000|2022-03-30 14:07:30|238.07|235.67|237.95|235.55|238.07|235.67|237.95|235.55|0
1648649260000|2022-03-30 14:07:40|238.07|235.67|237.95|235.55|238.07|235.67|237.72|235.32|0
1648649270000|2022-03-30 14:07:50|237.83|235.43|237.6|235.2|237.83|235.43|237.6|235.2|0
1648649280000|2022-03-30 14:08:00|237.48|235.08|237.37|234.97|237.6|235.2|237.37|234.97|0
1648649290000|2022-03-30 14:08:10|237.48|235.08|237.72|235.32|237.83|235.43|237.48|235.08|0
1648649300000|2022-03-30 14:08:20|237.48|235.08|237.37|234.97|237.48|235.08|237.31|234.91|0
1648649310000|2022-03-30 14:08:30|237.48|235.08|237.6|235.2|237.6|235.2|237.48|235.08|0
1648649320000|2022-03-30 14:08:40|237.48|235.08|237.37|234.97|237.48|235.08|237.37|234.97|0
1648649330000|2022-03-30 14:08:50|237.13|234.73|237.13|234.73|237.25|234.85|237.13|234.73|0
1648649340000|2022-03-30 14:09:00|237.6|235.2|237.48|235.08|237.83|235.43|237.48|235.08|0
1648649350000|2022-03-30 14:09:10|237.13|234.73|237.13|234.73|237.25|234.85|237.13|234.73|0
1648649360000|2022-03-30 14:09:20|237.25|234.85|237.6|235.2|237.6|235.2|237.25|234.85|0
1648649370000|2022-03-30 14:09:30|237.48|235.08|237.13|234.73|237.48|235.08|237.13|234.73|0
1648649380000|2022-03-30 14:09:40|236.9|234.5|237.25|234.85|237.25|234.85|236.9|234.5|0
1648649390000|2022-03-30 14:09:50|237.13|234.73|237.25|234.85|237.25|234.85|237.13|234.73|0
1648649400000|2022-03-30 14:10:00|237.42|235.02|237.6|235.2|237.83|235.43|237.42|235.02|0
1648649410000|2022-03-30 14:10:10|237.72|235.32|237.48|235.08|237.83|235.43|237.48|235.08|0
1648649420000|2022-03-30 14:10:20|237.37|234.97|237.6|235.2|237.83|235.43|237.37|234.97|0
1648649430000|2022-03-30 14:10:30|237.48|235.08|237.6|235.2|237.6|235.2|237.37|234.97|0
1648649440000|2022-03-30 14:10:40|237.48|235.08|237.95|235.55|237.95|235.55|237.48|235.08|0
1648649450000|2022-03-30 14:10:50|237.72|235.32|237.83|235.43|237.95|235.55|237.72|235.32|0
1648649460000|2022-03-30 14:11:00|237.95|235.55|238.3|235.9|238.3|235.9|237.95|235.55|0
1648649470000|2022-03-30 14:11:10|238.07|235.67|238.18|235.78|238.3|235.9|238.07|235.67|0
1648649480000|2022-03-30 14:11:20|238.07|235.67|238.06|235.66|238.18|235.78|238.06|235.66|0
1648649490000|2022-03-30 14:11:30|237.95|235.55|238.18|235.78|238.18|235.78|237.89|235.49|0
1648649500000|2022-03-30 14:11:40|238.3|235.9|237.95|235.55|238.3|235.9|237.95|235.55|0
1648649510000|2022-03-30 14:11:50|237.83|235.43|237.95|235.55|237.95|235.55|237.83|235.43|0
1648649520000|2022-03-30 14:12:00|238.06|235.66|237.83|235.43|238.06|235.66|237.83|235.43|0
1648649530000|2022-03-30 14:12:10|237.95|235.55|238.06|235.66|238.06|235.66|237.83|235.43|0
1648649540000|2022-03-30 14:12:20|238.24|235.84|238.18|235.78|238.42|236.02|238.18|235.78|0
1648649550000|2022-03-30 14:12:30|238.06|235.66|237.95|235.55|238.06|235.66|237.95|235.55|0
1648649560000|2022-03-30 14:12:40|238|235.6|238.06|235.66|238.06|235.66|237.95|235.55|0
1648649570000|2022-03-30 14:12:50|238|235.6|237.89|235.49|238.06|235.66|237.89|235.49|0
1648649580000|2022-03-30 14:13:00|238.12|235.72|238.06|235.66|238.24|235.84|238.06|235.66|0
1648649590000|2022-03-30 14:13:10|237.83|235.43|237.83|235.43|237.83|235.43|237.6|235.2|0
1648649600000|2022-03-30 14:13:20|238.06|235.66|238.06|235.66|238.18|235.78|238.06|235.66|0
1648649610000|2022-03-30 14:13:30|238|235.6|238.06|235.66|238.18|235.78|238|235.6|0
1648649620000|2022-03-30 14:13:40|238.18|235.78|238.06|235.66|238.18|235.78|238.06|235.66|0
1648649630000|2022-03-30 14:13:50|238.3|235.9|238.53|236.13|238.53|236.13|238.3|235.9|0
1648649640000|2022-03-30 14:14:00|238.65|236.25|238.82|236.42|239|236.6|238.65|236.25|0
1648649650000|2022-03-30 14:14:10|238.88|236.48|239.23|236.83|239.23|236.83|238.88|236.48|0
1648649660000|2022-03-30 14:14:20|239.35|236.95|239.7|237.3|239.7|237.3|239.35|236.95|0
1648649670000|2022-03-30 14:14:30|239.82|237.42|239.94|237.54|239.94|237.54|239.82|237.42|0
1648649680000|2022-03-30 14:14:40|239.7|237.3|239.64|237.24|239.7|237.3|239.58|237.18|0
1648649690000|2022-03-30 14:14:50|239.58|237.18|239.64|237.24|239.7|237.3|239.58|237.18|0
1648649700000|2022-03-30 14:15:00|239.82|237.42|239.94|237.54|239.94|237.54|239.58|237.18|0
1648649710000|2022-03-30 14:15:10|240.17|237.77|239.82|237.42|240.17|237.77|239.82|237.42|0
1648649720000|2022-03-30 14:15:20|239.7|237.3|239.58|237.18|239.7|237.3|239.58|237.18|0
1648649730000|2022-03-30 14:15:30|239.47|237.07|239.12|236.72|239.47|237.07|239|236.6|0
1648649740000|2022-03-30 14:15:40|239|236.6|238.76|236.36|239|236.6|238.76|236.36|0
1648649750000|2022-03-30 14:15:50|238.7|236.3|239|236.6|239|236.6|238.65|236.25|0
1648649760000|2022-03-30 14:16:00|239.17|236.77|238.88|236.48|239.17|236.77|238.88|236.48|0
1648649770000|2022-03-30 14:16:10|238.76|236.36|238.88|236.48|238.88|236.48|238.76|236.36|0
1648649780000|2022-03-30 14:16:20|239|236.6|239.12|236.72|239.12|236.72|238.88|236.48|0
1648649790000|2022-03-30 14:16:30|239.23|236.83|239.47|237.07|239.47|237.07|239.23|236.83|0
1648649800000|2022-03-30 14:16:40|239.35|236.95|239.23|236.83|239.35|236.95|239.23|236.83|0
1648649810000|2022-03-30 14:16:50|239.12|236.72|238.88|236.48|239.12|236.72|238.88|236.48|0
1648649820000|2022-03-30 14:17:00|238.76|236.36|238.65|236.25|239|236.6|238.65|236.25|0
1648649830000|2022-03-30 14:17:10|238.47|236.07|238.41|236.01|238.47|236.07|238.3|235.9|0
1648649840000|2022-03-30 14:17:20|238.18|235.78|238.18|235.78|238.18|235.78|238.06|235.66|0
1648649850000|2022-03-30 14:17:30|238.06|235.66|238.18|235.78|238.18|235.78|238.06|235.66|0
1648649860000|2022-03-30 14:17:40|238.3|235.9|238.18|235.78|238.41|236.01|238.18|235.78|0
1648649870000|2022-03-30 14:17:50|238.3|235.9|238.41|236.01|238.53|236.13|238.3|235.9|0
1648649880000|2022-03-30 14:18:00|238.65|236.25|238.18|235.78|238.65|236.25|238.18|235.78|0
1648649890000|2022-03-30 14:18:10|237.95|235.55|237.6|235.2|237.95|235.55|237.6|235.2|0
1648649900000|2022-03-30 14:18:20|237.71|235.31|237.48|235.08|237.71|235.31|237.48|235.08|0
1648649910000|2022-03-30 14:18:30|237.71|235.31|237.36|234.96|237.71|235.31|237.36|234.96|0
1648649920000|2022-03-30 14:18:40|237.25|234.85|236.43|234.03|237.25|234.85|236.43|234.03|0
1648649930000|2022-03-30 14:18:50|236.31|233.91|236.66|234.26|236.66|234.26|236.31|233.91|0
1648649940000|2022-03-30 14:19:00|236.78|234.38|236.6|234.2|236.78|234.38|236.6|234.2|0
1648649950000|2022-03-30 14:19:10|236.66|234.26|236.31|233.91|236.66|234.26|236.31|233.91|0
1648649960000|2022-03-30 14:19:20|236.43|234.03|236.78|234.38|236.78|234.38|236.43|234.03|0
1648649970000|2022-03-30 14:19:30|236.66|234.26|236.66|234.26|236.66|234.26|236.66|234.26|0
1648649980000|2022-03-30 14:19:40|236.9|234.5|236.9|234.5|236.9|234.5|236.78|234.38|0
1648649990000|2022-03-30 14:19:50|236.78|234.38|237.01|234.61|237.01|234.61|236.78|234.38|0
1648650000000|2022-03-30 14:20:00|236.95|234.55|237.25|234.85|237.48|235.08|236.95|234.55|0
1648650010000|2022-03-30 14:20:10|237.18|234.78|237.25|234.85|237.25|234.85|237.18|234.78|0
1648650020000|2022-03-30 14:20:20|237.36|234.96|237.25|234.85|237.36|234.96|237.13|234.73|0
1648650030000|2022-03-30 14:20:30|237.36|234.96|237.71|235.31|237.71|235.31|237.25|234.85|0
1648650040000|2022-03-30 14:20:40|237.59|235.19|237.65|235.25|237.83|235.43|237.59|235.19|0
1648650050000|2022-03-30 14:20:50|237.59|235.19|237.59|235.19|237.59|235.19|237.48|235.08|0
1648650060000|2022-03-30 14:21:00|237.65|235.25|237.48|235.08|237.65|235.25|237.36|234.96|0
1648650070000|2022-03-30 14:21:10|237.36|234.96|237.36|234.96|237.36|234.96|237.36|234.96|0
1648650080000|2022-03-30 14:21:20|237.24|234.84|236.9|234.5|237.24|234.84|236.83|234.43|0
1648650090000|2022-03-30 14:21:30|236.78|234.38|236.78|234.38|236.78|234.38|236.66|234.26|0
1648650100000|2022-03-30 14:21:40|237.13|234.73|237.01|234.61|237.24|234.84|237.01|234.61|0
1648650110000|2022-03-30 14:21:50|236.9|234.5|236.9|234.5|236.9|234.5|236.9|234.5|0
1648650120000|2022-03-30 14:22:00|237.13|234.73|237.36|234.96|237.36|234.96|237.13|234.73|0
1648650130000|2022-03-30 14:22:10|237.24|234.84|236.89|234.49|237.24|234.84|236.78|234.38|0
1648650140000|2022-03-30 14:22:20|237.01|234.61|237.01|234.61|237.01|234.61|236.66|234.26|0
1648650150000|2022-03-30 14:22:30|237.24|234.84|237.01|234.61|237.24|234.84|237.01|234.61|0
1648650160000|2022-03-30 14:22:40|236.89|234.49|237.01|234.61|237.01|234.61|236.89|234.49|0
1648650170000|2022-03-30 14:22:50|236.89|234.49|237.13|234.73|237.24|234.84|236.89|234.49|0
1648650180000|2022-03-30 14:23:00|237.24|234.84|237.48|235.08|237.48|235.08|237.24|234.84|0
1648650190000|2022-03-30 14:23:10|237.24|234.84|237.48|235.08|237.48|235.08|237.24|234.84|0
1648650200000|2022-03-30 14:23:20|237.36|234.96|237.36|234.96|237.48|235.08|237.13|234.73|0
1648650210000|2022-03-30 14:23:30|237.24|234.84|237.36|234.96|237.36|234.96|237.24|234.84|0
1648650220000|2022-03-30 14:23:40|237.13|234.73|236.89|234.49|237.13|234.73|236.89|234.49|0
1648650230000|2022-03-30 14:23:50|236.78|234.38|236.89|234.49|236.89|234.49|236.78|234.38|0
1648650240000|2022-03-30 14:24:00|237.13|234.73|236.55|234.15|237.13|234.73|236.55|234.15|0
1648650250000|2022-03-30 14:24:10|236.66|234.26|236.66|234.26|236.66|234.26|236.66|234.26|0
1648650260000|2022-03-30 14:24:20|236.89|234.49|236.89|234.49|237.01|234.61|236.89|234.49|0
1648650270000|2022-03-30 14:24:30|236.78|234.38|237.13|234.73|237.13|234.73|236.78|234.38|0
1648650280000|2022-03-30 14:24:40|237.24|234.84|238.57|236.17|238.57|236.17|236.89|234.49|0
1648650290000|2022-03-30 14:24:50|238.62|236.22|238.45|236.05|238.62|236.22|238.45|236.05|0
1648650300000|2022-03-30 14:25:00|238.57|236.17|239.32|236.92|239.32|236.92|238.57|236.17|0
1648650310000|2022-03-30 14:25:10|239.73|237.33|239.38|236.98|239.73|237.33|239.38|236.98|0
1648650320000|2022-03-30 14:25:20|239.27|236.87|238.92|236.52|239.27|236.87|238.92|236.52|0
1648650330000|2022-03-30 14:25:30|238.8|236.4|238.68|236.28|238.86|236.46|238.68|236.28|0
1648650340000|2022-03-30 14:25:40|238.57|236.17|238.45|236.05|238.68|236.28|238.45|236.05|0
1648650350000|2022-03-30 14:25:50|238.27|235.87|238.1|235.7|238.27|235.87|238.1|235.7|0
1648650360000|2022-03-30 14:26:00|238.33|235.93|238.1|235.7|238.33|235.93|238.1|235.7|0
1648650370000|2022-03-30 14:26:10|238.04|235.64|237.75|235.35|238.1|235.7|237.75|235.35|0
1648650380000|2022-03-30 14:26:20|237.87|235.47|237.63|235.23|237.87|235.47|237.63|235.23|0
1648650390000|2022-03-30 14:26:30|237.52|235.12|237.87|235.47|237.87|235.47|237.52|235.12|0
1648650400000|2022-03-30 14:26:40|237.75|235.35|237.4|235|237.75|235.35|237.4|235|0
1648650410000|2022-03-30 14:26:50|237.29|234.89|237.75|235.35|237.75|235.35|237.29|234.89|0
1648650420000|2022-03-30 14:27:00|237.98|235.58|237.52|235.12|237.98|235.58|237.52|235.12|0
1648650430000|2022-03-30 14:27:10|237.63|235.23|237.87|235.47|237.87|235.47|237.63|235.23|0
1648650440000|2022-03-30 14:27:20|238.1|235.7|238.16|235.76|238.16|235.76|237.98|235.58|0
1648650450000|2022-03-30 14:27:30|238.1|235.7|238.1|235.7|238.22|235.82|237.98|235.58|0
1648650460000|2022-03-30 14:27:40|238.22|235.82|238.22|235.82|238.22|235.82|238.22|235.82|0
1648650470000|2022-03-30 14:27:50|238.1|235.7|238.1|235.7|238.22|235.82|238.1|235.7|0
1648650480000|2022-03-30 14:28:00|237.98|235.58|238.22|235.82|238.22|235.82|237.98|235.58|0
1648650490000|2022-03-30 14:28:10|238.33|235.93|238.22|235.82|238.45|236.05|238.22|235.82|0
1648650500000|2022-03-30 14:28:20|238.1|235.7|238.1|235.7|238.22|235.82|238.1|235.7|0
1648650510000|2022-03-30 14:28:30|237.87|235.47|237.75|235.35|237.87|235.47|237.75|235.35|0
1648650520000|2022-03-30 14:28:40|237.69|235.29|238.1|235.7|238.1|235.7|237.69|235.29|0
1648650530000|2022-03-30 14:28:50|237.98|235.58|238.22|235.82|238.22|235.82|237.98|235.58|0
1648650540000|2022-03-30 14:29:00|238.1|235.7|238.22|235.82|238.22|235.82|237.87|235.47|0
1648650550000|2022-03-30 14:29:10|237.98|235.58|238.22|235.82|238.22|235.82|237.98|235.58|0
1648650560000|2022-03-30 14:29:20|238.27|235.87|237.87|235.47|238.27|235.87|237.63|235.23|0
1648650570000|2022-03-30 14:29:30|237.92|235.52|237.63|235.23|237.98|235.58|237.63|235.23|0
1648650580000|2022-03-30 14:29:40|237.75|235.35|237.63|235.23|237.75|235.35|237.63|235.23|0
1648650590000|2022-03-30 14:29:50|237.52|235.12|237.63|235.23|237.75|235.35|237.52|235.12|0
1648650600000|2022-03-30 14:30:00|237.57|235.17|237.98|235.58|237.98|235.58|237.57|235.17|0
1648650610000|2022-03-30 14:30:10|238.04|235.64|237.63|235.23|238.04|235.64|237.63|235.23|0
1648650620000|2022-03-30 14:30:20|237.75|235.35|237.4|235|237.75|235.35|237.28|234.88|0
1648650630000|2022-03-30 14:30:30|237.28|234.88|237.28|234.88|237.52|235.12|237.28|234.88|0
1648650640000|2022-03-30 14:30:40|237.22|234.82|237.63|235.23|237.63|235.23|237.22|234.82|0
1648650650000|2022-03-30 14:30:50|237.98|235.58|237.63|235.23|237.98|235.58|237.63|235.23|0
1648650660000|2022-03-30 14:31:00|237.75|235.35|237.63|235.23|237.75|235.35|237.63|235.23|0
1648650670000|2022-03-30 14:31:10|237.4|235|237.52|235.12|237.63|235.23|237.4|235|0
1648650680000|2022-03-30 14:31:20|237.63|235.23|237.28|234.88|237.63|235.23|237.28|234.88|0
1648650690000|2022-03-30 14:31:30|237.4|235|237.28|234.88|237.52|235.12|237.28|234.88|0
1648650700000|2022-03-30 14:31:40|237.4|235|237.28|234.88|237.4|235|237.28|234.88|0
1648650710000|2022-03-30 14:31:50|237.17|234.77|237.11|234.71|237.17|234.77|237.05|234.65|0
1648650720000|2022-03-30 14:32:00|237.17|234.77|236.82|234.42|237.17|234.77|236.82|234.42|0
1648650730000|2022-03-30 14:32:10|237.05|234.65|236.99|234.59|237.28|234.88|236.99|234.59|0
1648650740000|2022-03-30 14:32:20|236.94|234.54|236.82|234.42|236.94|234.54|236.59|234.19|0
1648650750000|2022-03-30 14:32:30|236.59|234.19|236.82|234.42|236.82|234.42|236.59|234.19|0
1648650760000|2022-03-30 14:32:40|236.7|234.3|236.82|234.42|236.82|234.42|236.7|234.3|0
1648650770000|2022-03-30 14:32:50|236.7|234.3|236.47|234.07|236.7|234.3|236.35|233.95|0
1648650780000|2022-03-30 14:33:00|236.59|234.19|236.7|234.3|236.82|234.42|236.59|234.19|0
1648650790000|2022-03-30 14:33:10|236.47|234.07|236.87|234.47|236.93|234.53|236.47|234.07|0
1648650800000|2022-03-30 14:33:20|236.93|234.53|236.35|233.95|236.93|234.53|236.35|233.95|0
1648650810000|2022-03-30 14:33:30|236.24|233.84|236.24|233.84|236.24|233.84|236.18|233.78|0
1648650820000|2022-03-30 14:33:40|236.35|233.95|236.47|234.07|236.47|234.07|236.35|233.95|0
1648650830000|2022-03-30 14:33:50|236.35|233.95|236.35|233.95|236.41|234.01|236.24|233.84|0
1648650840000|2022-03-30 14:34:00|236.47|234.07|236.35|233.95|236.7|234.3|236.35|233.95|0
1648650850000|2022-03-30 14:34:10|236.59|234.19|236.93|234.53|237.05|234.65|236.59|234.19|0
1648650860000|2022-03-30 14:34:20|237.17|234.77|237.17|234.77|237.17|234.77|237.05|234.65|0
1648650870000|2022-03-30 14:34:30|237.28|234.88|237.4|235|237.4|235|237.17|234.77|0
1648650880000|2022-03-30 14:34:40|237.52|235.12|237.52|235.12|237.52|235.12|237.28|234.88|0
1648650890000|2022-03-30 14:34:50|237.4|235|237.52|235.12|237.52|235.12|237.4|235|0
1648650900000|2022-03-30 14:35:00|237.51|235.11|237.28|234.88|237.51|235.11|236.93|234.53|0
1648650910000|2022-03-30 14:35:10|237.51|235.11|237.63|235.23|237.63|235.23|237.4|235|0
1648650920000|2022-03-30 14:35:20|237.28|234.88|237.11|234.71|237.28|234.88|237.11|234.71|0
1648650930000|2022-03-30 14:35:30|237.05|234.65|237.28|234.88|237.28|234.88|237.05|234.65|0
1648650940000|2022-03-30 14:35:40|237.17|234.77|237.17|234.77|237.28|234.88|237.17|234.77|0
1648650950000|2022-03-30 14:35:50|237.28|234.88|237.17|234.77|237.28|234.88|236.93|234.53|0
1648650960000|2022-03-30 14:36:00|237.05|234.65|237.51|235.11|237.51|235.11|237.05|234.65|0
1648650970000|2022-03-30 14:36:10|237.45|235.05|237.75|235.35|237.75|235.35|237.45|235.05|0
1648650980000|2022-03-30 14:36:20|237.98|235.58|238.1|235.7|238.33|235.93|237.98|235.58|0
1648650990000|2022-03-30 14:36:30|237.98|235.58|237.98|235.58|238.1|235.7|237.86|235.46|0
1648651000000|2022-03-30 14:36:40|238.04|235.64|238.45|236.05|238.45|236.05|238.04|235.64|0
1648651010000|2022-03-30 14:36:50|238.33|235.93|238.56|236.16|238.68|236.28|238.33|235.93|0
1648651020000|2022-03-30 14:37:00|238.68|236.28|238.56|236.16|238.8|236.4|238.56|236.16|0
1648651030000|2022-03-30 14:37:10|238.45|236.05|238.68|236.28|238.68|236.28|238.45|236.05|0
1648651040000|2022-03-30 14:37:20|238.8|236.4|238.56|236.16|238.8|236.4|238.56|236.16|0
1648651050000|2022-03-30 14:37:30|238.68|236.28|238.68|236.28|238.8|236.4|238.68|236.28|0
1648651060000|2022-03-30 14:37:40|238.56|236.16|238.56|236.16|238.56|236.16|238.45|236.05|0
1648651070000|2022-03-30 14:37:50|238.45|236.05|238.5|236.1|238.5|236.1|238.45|236.05|0
1648651080000|2022-03-30 14:38:00|238.45|236.05|237.98|235.58|238.45|236.05|237.98|235.58|0
1648651090000|2022-03-30 14:38:10|238.1|235.7|238.21|235.81|238.44|236.04|238.1|235.7|0
1648651100000|2022-03-30 14:38:20|238.44|236.04|238.62|236.22|238.62|236.22|238.44|236.04|0
1648651110000|2022-03-30 14:38:30|238.79|236.39|238.79|236.39|238.91|236.51|238.79|236.39|0
1648651120000|2022-03-30 14:38:40|238.91|236.51|238.56|236.16|238.91|236.51|238.44|236.04|0
1648651130000|2022-03-30 14:38:50|238.68|236.28|238.56|236.16|238.68|236.28|238.56|236.16|0
1648651140000|2022-03-30 14:39:00|238.5|236.1|238.21|235.81|238.5|236.1|238.21|235.81|0
1648651150000|2022-03-30 14:39:10|238.33|235.93|238.44|236.04|238.44|236.04|238.21|235.81|0
1648651160000|2022-03-30 14:39:20|238.56|236.16|238.44|236.04|238.56|236.16|238.44|236.04|0
1648651170000|2022-03-30 14:39:30|238.56|236.16|238.44|236.04|238.56|236.16|238.44|236.04|0
1648651180000|2022-03-30 14:39:40|238.56|236.16|238.56|236.16|238.56|236.16|238.44|236.04|0
1648651190000|2022-03-30 14:39:50|238.68|236.28|238.68|236.28|238.68|236.28|238.68|236.28|0
1648651200000|2022-03-30 14:40:00|238.79|236.39|238.68|236.28|238.79|236.39|238.68|236.28|0
1648651210000|2022-03-30 14:40:10|238.79|236.39|238.79|236.39|238.79|236.39|238.68|236.28|0
1648651220000|2022-03-30 14:40:20|238.91|236.51|238.33|235.93|238.91|236.51|238.33|235.93|0
1648651230000|2022-03-30 14:40:30|238.09|235.69|237.98|235.58|238.09|235.69|237.98|235.58|0
1648651240000|2022-03-30 14:40:40|238.09|235.69|237.98|235.58|238.09|235.69|237.86|235.46|0
1648651250000|2022-03-30 14:40:50|238.09|235.69|238.21|235.81|238.21|235.81|237.98|235.58|0
1648651260000|2022-03-30 14:41:00|238.38|235.98|238.21|235.81|238.38|235.98|238.21|235.81|0
1648651270000|2022-03-30 14:41:10|238.09|235.69|238.21|235.81|238.21|235.81|237.98|235.58|0
1648651280000|2022-03-30 14:41:20|238.44|236.04|238.09|235.69|238.44|236.04|238.09|235.69|0
1648651290000|2022-03-30 14:41:30|237.98|235.58|237.98|235.58|237.98|235.58|237.86|235.46|0
1648651300000|2022-03-30 14:41:40|238.09|235.69|237.86|235.46|238.09|235.69|237.86|235.46|0
1648651310000|2022-03-30 14:41:50|237.98|235.58|238.21|235.81|238.21|235.81|237.98|235.58|0
1648651320000|2022-03-30 14:42:00|237.74|235.34|237.86|235.46|237.98|235.58|237.74|235.34|0
1648651330000|2022-03-30 14:42:10|237.98|235.58|237.86|235.46|237.98|235.58|237.74|235.34|0
1648651340000|2022-03-30 14:42:20|237.98|235.58|237.86|235.46|237.98|235.58|237.86|235.46|0
1648651350000|2022-03-30 14:42:30|237.98|235.58|237.98|235.58|237.98|235.58|237.98|235.58|0
1648651360000|2022-03-30 14:42:40|237.86|235.46|237.86|235.46|237.98|235.58|237.86|235.46|0
1648651370000|2022-03-30 14:42:50|237.98|235.58|237.98|235.58|237.98|235.58|237.86|235.46|0
1648651380000|2022-03-30 14:43:00|237.86|235.46|237.74|235.34|237.86|235.46|237.63|235.23|0
1648651390000|2022-03-30 14:43:10|237.63|235.23|237.63|235.23|237.63|235.23|237.63|235.23|0
1648651400000|2022-03-30 14:43:20|237.74|235.34|237.74|235.34|237.74|235.34|237.63|235.23|0
1648651410000|2022-03-30 14:43:30|237.86|235.46|238.09|235.69|238.09|235.69|237.86|235.46|0
1648651420000|2022-03-30 14:43:40|238.21|235.81|238.21|235.81|238.21|235.81|238.21|235.81|0
1648651430000|2022-03-30 14:43:50|238.09|235.69|238.09|235.69|238.21|235.81|238.09|235.69|0
1648651440000|2022-03-30 14:44:00|238.21|235.81|237.98|235.58|238.21|235.81|237.98|235.58|0
1648651450000|2022-03-30 14:44:10|238.09|235.69|238.09|235.69|238.15|235.75|238.09|235.69|0
1648651460000|2022-03-30 14:44:20|238.21|235.81|237.98|235.58|238.21|235.81|237.98|235.58|0
1648651480000|2022-03-30 14:44:40|238.09|235.69|238.09|235.69|238.21|235.81|238.09|235.69|0
1648651490000|2022-03-30 14:44:50|237.98|235.58|238.09|235.69|238.09|235.69|237.98|235.58|0
1648651500000|2022-03-30 14:45:00|237.98|235.58|237.86|235.46|238.09|235.69|237.86|235.46|0
1648651510000|2022-03-30 14:45:10|237.98|235.58|237.86|235.46|237.98|235.58|237.86|235.46|0
1648651520000|2022-03-30 14:45:20|237.74|235.34|237.86|235.46|237.98|235.58|237.74|235.34|0
1648651530000|2022-03-30 14:45:30|237.98|235.58|238.44|236.04|238.44|236.04|237.86|235.46|0
1648651540000|2022-03-30 14:45:40|238.38|235.98|238.68|236.28|238.73|236.33|238.33|235.93|0
1648651550000|2022-03-30 14:45:50|238.91|236.51|239.03|236.63|239.03|236.63|238.79|236.39|0
1648651560000|2022-03-30 14:46:00|238.91|236.51|238.91|236.51|238.91|236.51|238.91|236.51|0
1648651570000|2022-03-30 14:46:10|238.79|236.39|239.03|236.63|239.14|236.74|238.79|236.39|0
1648651580000|2022-03-30 14:46:20|239.26|236.86|239.38|236.98|239.49|237.09|239.02|236.62|0
1648651590000|2022-03-30 14:46:30|239.49|237.09|239.26|236.86|239.49|237.09|239.26|236.86|0
1648651600000|2022-03-30 14:46:40|239.49|237.09|239.26|236.86|239.49|237.09|239.14|236.74|0
1648651610000|2022-03-30 14:46:50|239.14|236.74|239.26|236.86|239.26|236.86|239.02|236.62|0
1648651620000|2022-03-30 14:47:00|239.2|236.8|239.14|236.74|239.2|236.8|239.14|236.74|0
1648651630000|2022-03-30 14:47:10|239.37|236.97|239.49|237.09|239.49|237.09|239.37|236.97|0
1648651640000|2022-03-30 14:47:20|239.37|236.97|239.37|236.97|239.49|237.09|239.37|236.97|0
1648651650000|2022-03-30 14:47:30|239.49|237.09|239.61|237.21|239.61|237.21|239.37|236.97|0
1648651660000|2022-03-30 14:47:40|239.49|237.09|239.61|237.21|239.61|237.21|239.49|237.09|0
1648651670000|2022-03-30 14:47:50|239.73|237.33|239.61|237.21|239.73|237.33|239.61|237.21|0
1648651680000|2022-03-30 14:48:00|239.66|237.26|239.9|237.5|239.9|237.5|239.66|237.26|0
1648651690000|2022-03-30 14:48:10|239.73|237.33|239.37|236.97|239.84|237.44|239.37|236.97|0
1648651700000|2022-03-30 14:48:20|239.26|236.86|239.26|236.86|239.37|236.97|239.26|236.86|0
1648651710000|2022-03-30 14:48:30|239.14|236.74|239.37|236.97|239.37|236.97|239.14|236.74|0
1648651720000|2022-03-30 14:48:40|239.31|236.91|239.26|236.86|239.31|236.91|239.14|236.74|0
1648651730000|2022-03-30 14:48:50|239.37|236.97|239.26|236.86|239.37|236.97|239.26|236.86|0
1648651740000|2022-03-30 14:49:00|239.49|237.09|239.37|236.97|239.49|237.09|239.37|236.97|0
1648651750000|2022-03-30 14:49:10|239.26|236.86|239.37|236.97|239.37|236.97|239.26|236.86|0
1648651760000|2022-03-30 14:49:20|239.14|236.74|238.91|236.51|239.14|236.74|238.91|236.51|0
1648651770000|2022-03-30 14:49:30|239.31|236.91|239.26|236.86|239.37|236.97|239.26|236.86|0
1648651780000|2022-03-30 14:49:40|239.14|236.74|239.14|236.74|239.26|236.86|239.14|236.74|0
1648651790000|2022-03-30 14:49:50|239.26|236.86|239.14|236.74|239.26|236.86|239.02|236.62|0
1648651800000|2022-03-30 14:50:00|239.26|236.86|239.26|236.86|239.26|236.86|239.14|236.74|0
1648651810000|2022-03-30 14:50:10|239.37|236.97|239.84|237.44|239.84|237.44|239.26|236.86|0
1648651820000|2022-03-30 14:50:20|239.37|236.97|239.26|236.86|239.37|236.97|239.14|236.74|0
1648651830000|2022-03-30 14:50:30|239.37|236.97|239.37|236.97|239.37|236.97|239.37|236.97|0
1648651840000|2022-03-30 14:50:40|239.49|237.09|239.61|237.21|239.72|237.32|239.49|237.09|0
1648651850000|2022-03-30 14:50:50|239.84|237.44|239.61|237.21|239.84|237.44|239.61|237.21|0
1648651860000|2022-03-30 14:51:00|240.07|237.67|240.19|237.79|240.19|237.79|240.07|237.67|0
1648651870000|2022-03-30 14:51:10|240.07|237.67|240.19|237.79|240.31|237.91|239.96|237.56|0
1648651880000|2022-03-30 14:51:20|240.31|237.91|239.96|237.56|240.31|237.91|239.96|237.56|0
1648651890000|2022-03-30 14:51:30|239.84|237.44|239.72|237.32|239.84|237.44|239.61|237.21|0
1648651900000|2022-03-30 14:51:40|239.61|237.21|239.61|237.21|239.61|237.21|239.61|237.21|0
1648651910000|2022-03-30 14:51:50|239.49|237.09|239.26|236.86|239.49|237.09|239.26|236.86|0
1648651920000|2022-03-30 14:52:00|239.14|236.74|239.26|236.86|239.26|236.86|238.91|236.51|0
1648651930000|2022-03-30 14:52:10|239.14|236.74|239.14|236.74|239.2|236.8|239.02|236.62|0
1648651940000|2022-03-30 14:52:20|239.02|236.62|239.2|236.8|239.2|236.8|239.02|236.62|0
1648651950000|2022-03-30 14:52:30|239.14|236.74|239.14|236.74|239.14|236.74|239.08|236.68|0
1648651960000|2022-03-30 14:52:40|239.26|236.86|239.14|236.74|239.26|236.86|239.14|236.74|0
1648651970000|2022-03-30 14:52:50|239.02|236.62|239.14|236.74|239.14|236.74|239.02|236.62|0
1648651980000|2022-03-30 14:53:00|239.02|236.62|238.79|236.39|239.02|236.62|238.79|236.39|0
1648651990000|2022-03-30 14:53:10|238.73|236.33|238.79|236.39|238.79|236.39|238.73|236.33|0
1648652000000|2022-03-30 14:53:20|238.67|236.27|238.91|236.51|238.91|236.51|238.67|236.27|0
1648652010000|2022-03-30 14:53:30|238.79|236.39|238.67|236.27|238.91|236.51|238.67|236.27|0
1648652020000|2022-03-30 14:53:40|238.56|236.16|238.56|236.16|238.56|236.16|238.56|236.16|0
1648652030000|2022-03-30 14:53:50|238.67|236.27|238.67|236.27|238.67|236.27|238.56|236.16|0
1648652040000|2022-03-30 14:54:00|238.56|236.16|238.56|236.16|238.67|236.27|238.56|236.16|0
1648652050000|2022-03-30 14:54:10|238.44|236.04|238.09|235.69|238.44|236.04|238.09|235.69|0
1648652060000|2022-03-30 14:54:20|238.15|235.75|237.97|235.57|238.15|235.75|237.97|235.57|0
1648652070000|2022-03-30 14:54:30|238.09|235.69|237.97|235.57|238.09|235.69|237.97|235.57|0
1648652080000|2022-03-30 14:54:40|237.86|235.46|237.86|235.46|237.86|235.46|237.86|235.46|0
1648652090000|2022-03-30 14:54:50|237.74|235.34|237.86|235.46|237.86|235.46|237.74|235.34|0
1648652100000|2022-03-30 14:55:00|237.97|235.57|237.74|235.34|237.97|235.57|237.74|235.34|0
1648652110000|2022-03-30 14:55:10|237.86|235.46|237.74|235.34|237.86|235.46|237.74|235.34|0
1648652120000|2022-03-30 14:55:20|237.97|235.57|237.74|235.34|237.97|235.57|237.62|235.22|0
1648652130000|2022-03-30 14:55:30|237.97|235.57|237.97|235.57|238.09|235.69|237.97|235.57|0
1648652140000|2022-03-30 14:55:40|238.09|235.69|238.21|235.81|238.21|235.81|238.09|235.69|0
1648652150000|2022-03-30 14:55:50|238.09|235.69|237.97|235.57|238.09|235.69|237.97|235.57|0
1648652160000|2022-03-30 14:56:00|237.62|235.22|237.86|235.46|237.86|235.46|237.62|235.22|0
1648652170000|2022-03-30 14:56:10|237.8|235.4|237.62|235.22|237.8|235.4|237.62|235.22|0
1648652180000|2022-03-30 14:56:20|237.51|235.11|237.74|235.34|237.74|235.34|237.51|235.11|0
1648652190000|2022-03-30 14:56:30|237.62|235.22|237.51|235.11|237.62|235.22|237.51|235.11|0
1648652200000|2022-03-30 14:56:40|237.39|234.99|237.39|234.99|237.39|234.99|237.39|234.99|0
1648652210000|2022-03-30 14:56:50|237.16|234.76|237.39|234.99|237.39|234.99|237.16|234.76|0
1648652220000|2022-03-30 14:57:00|237.27|234.87|237.51|235.11|237.51|235.11|237.16|234.76|0
1648652230000|2022-03-30 14:57:10|237.68|235.28|237.62|235.22|237.68|235.28|237.51|235.11|0
1648652240000|2022-03-30 14:57:20|237.27|234.87|237.39|234.99|237.39|234.99|237.27|234.87|0
1648652250000|2022-03-30 14:57:30|237.27|234.87|237.27|234.87|237.27|234.87|237.16|234.76|0
1648652260000|2022-03-30 14:57:40|237.39|234.99|237.16|234.76|237.39|234.99|237.16|234.76|0
1648652270000|2022-03-30 14:57:50|237.04|234.64|237.04|234.64|237.16|234.76|237.04|234.64|0
1648652280000|2022-03-30 14:58:00|236.93|234.53|236.93|234.53|236.93|234.53|236.93|234.53|0
1648652290000|2022-03-30 14:58:10|236.81|234.41|236.69|234.29|236.81|234.41|236.58|234.18|0
1648652300000|2022-03-30 14:58:20|236.58|234.18|236.58|234.18|236.69|234.29|236.52|234.12|0
1648652310000|2022-03-30 14:58:30|236.69|234.29|236.69|234.29|236.69|234.29|236.58|234.18|0
1648652320000|2022-03-30 14:58:40|236.58|234.18|236.58|234.18|236.58|234.18|236.58|234.18|0
1648652340000|2022-03-30 14:59:00|236.52|234.12|236.46|234.06|236.58|234.18|236.46|234.06|0
1648652350000|2022-03-30 14:59:10|236.34|233.94|236.23|233.83|236.46|234.06|236.23|233.83|0
1648652360000|2022-03-30 14:59:20|236.34|233.94|236.34|233.94|236.46|234.06|236.34|233.94|0
1648652370000|2022-03-30 14:59:30|236.23|233.83|236.17|233.77|236.23|233.83|236.17|233.77|0
1648652380000|2022-03-30 14:59:40|236.23|233.83|235.88|233.48|236.23|233.83|235.88|233.48|0
1648652390000|2022-03-30 14:59:50|236|233.6|236.11|233.71|236.11|233.71|236|233.6|0
1648652400000|2022-03-30 15:00:00|236|233.6|235.65|233.25|236|233.6|235.65|233.25|0
1648652410000|2022-03-30 15:00:10|235.53|233.13|235.53|233.13|235.65|233.25|235.53|233.13|0
1648652420000|2022-03-30 15:00:20|235.77|233.37|235.65|233.25|235.88|233.48|235.65|233.25|0
1648652430000|2022-03-30 15:00:30|235.77|233.37|235.88|233.48|235.88|233.48|235.77|233.37|0
1648652440000|2022-03-30 15:00:40|235.76|233.36|235.76|233.36|235.76|233.36|235.76|233.36|0
1648652450000|2022-03-30 15:00:50|235.65|233.25|235.88|233.48|235.88|233.48|235.65|233.25|0
1648652460000|2022-03-30 15:01:00|235.76|233.36|236.11|233.71|236.11|233.71|235.76|233.36|0
1648652470000|2022-03-30 15:01:10|236.17|233.77|236.11|233.71|236.23|233.83|236.11|233.71|0
1648652480000|2022-03-30 15:01:20|236.23|233.83|236.46|234.06|236.46|234.06|236.23|233.83|0
1648652490000|2022-03-30 15:01:30|236.58|234.18|236.81|234.41|236.81|234.41|236.58|234.18|0
1648652500000|2022-03-30 15:01:40|236.69|234.29|236.92|234.52|236.92|234.52|236.69|234.29|0
1648652510000|2022-03-30 15:01:50|236.81|234.41|236.81|234.41|236.92|234.52|236.81|234.41|0
1648652520000|2022-03-30 15:02:00|236.92|234.52|236.81|234.41|237.04|234.64|236.81|234.41|0
1648652530000|2022-03-30 15:02:10|236.92|234.52|237.04|234.64|237.04|234.64|236.81|234.41|0
1648652540000|2022-03-30 15:02:20|236.92|234.52|236.81|234.41|236.92|234.52|236.81|234.41|0
1648652550000|2022-03-30 15:02:30|236.69|234.29|236.69|234.29|236.69|234.29|236.58|234.18|0
1648652560000|2022-03-30 15:02:40|236.58|234.18|236.63|234.23|236.63|234.23|236.58|234.18|0
1648652570000|2022-03-30 15:02:50|236.81|234.41|236.92|234.52|236.92|234.52|236.81|234.41|0
1648652580000|2022-03-30 15:03:00|237.04|234.64|236.92|234.52|237.04|234.64|236.92|234.52|0
1648652590000|2022-03-30 15:03:10|237.04|234.64|236.92|234.52|237.04|234.64|236.81|234.41|0
1648652600000|2022-03-30 15:03:20|236.81|234.41|236.69|234.29|236.92|234.52|236.69|234.29|0
1648652610000|2022-03-30 15:03:30|236.58|234.18|236.69|234.29|236.69|234.29|236.57|234.17|0
1648652620000|2022-03-30 15:03:40|236.57|234.17|236.23|233.83|236.57|234.17|236.23|233.83|0
1648652630000|2022-03-30 15:03:50|236.11|233.71|236.11|233.71|236.11|233.71|236.11|233.71|0
1648652640000|2022-03-30 15:04:00|236.17|233.77|235.76|233.36|236.17|233.77|235.65|233.25|0
1648652650000|2022-03-30 15:04:10|235.88|233.48|235.76|233.36|236|233.6|235.76|233.36|0
1648652660000|2022-03-30 15:04:20|235.65|233.25|235.65|233.25|235.76|233.36|235.53|233.13|0
1648652670000|2022-03-30 15:04:30|235.76|233.36|235.76|233.36|235.76|233.36|235.76|233.36|0
1648652680000|2022-03-30 15:04:40|235.88|233.48|235.76|233.36|235.88|233.48|235.76|233.36|0
1648652690000|2022-03-30 15:04:50|235.88|233.48|236.11|233.71|236.11|233.71|235.88|233.48|0
1648652700000|2022-03-30 15:05:00|236.23|233.83|235.88|233.48|236.23|233.83|235.88|233.48|0
1648652710000|2022-03-30 15:05:10|236.11|233.71|235.76|233.36|236.11|233.71|235.76|233.36|0
1648652720000|2022-03-30 15:05:20|235.65|233.25|235.65|233.25|235.65|233.25|235.65|233.25|0
1648652750000|2022-03-30 15:05:50|235.53|233.13|235.53|233.13|235.53|233.13|235.53|233.13|0
1648652760000|2022-03-30 15:06:00|235.07|232.67|235.18|232.78|235.18|232.78|235.07|232.67|0
1648652770000|2022-03-30 15:06:10|235.3|232.9|235.42|233.02|235.42|233.02|235.3|232.9|0
1648652780000|2022-03-30 15:06:20|235.53|233.13|235.3|232.9|235.53|233.13|235.3|232.9|0
1648652790000|2022-03-30 15:06:30|235.42|233.02|235.53|233.13|235.53|233.13|235.3|232.9|0
1648652800000|2022-03-30 15:06:40|235.42|233.02|235.42|233.02|235.53|233.13|235.3|232.9|0
1648652810000|2022-03-30 15:06:50|235.3|232.9|235.07|232.67|235.3|232.9|235.07|232.67|0
1648652820000|2022-03-30 15:07:00|234.84|232.44|234.72|232.32|234.84|232.44|234.72|232.32|0
1648652830000|2022-03-30 15:07:10|234.84|232.44|235.18|232.78|235.18|232.78|234.72|232.32|0
1648652840000|2022-03-30 15:07:20|235.3|232.9|235.3|232.9|235.3|232.9|235.3|232.9|0
1648652850000|2022-03-30 15:07:30|235.36|232.96|235.07|232.67|235.36|232.96|235.07|232.67|0
1648652860000|2022-03-30 15:07:40|234.95|232.55|234.95|232.55|234.95|232.55|234.84|232.44|0
1648652870000|2022-03-30 15:07:50|234.84|232.44|233.15|230.75|234.84|232.44|233.15|230.75|0
1648652880000|2022-03-30 15:08:00|236.25|233.85|237.69|235.29|237.69|235.29|236.14|233.74|0
1648652890000|2022-03-30 15:08:10|237.46|235.06|236.99|234.59|237.46|235.06|236.99|234.59|0
1648652900000|2022-03-30 15:08:20|236.71|234.31|236.07|233.67|236.71|234.31|236.07|233.67|0
1648652910000|2022-03-30 15:08:30|236.3|233.9|236.19|233.79|236.3|233.9|236.19|233.79|0
1648652920000|2022-03-30 15:08:40|236.07|233.67|236.07|233.67|236.13|233.73|236.07|233.67|0
1648652930000|2022-03-30 15:08:50|235.96|233.56|235.96|233.56|235.96|233.56|235.96|233.56|0
1648652940000|2022-03-30 15:09:00|235.84|233.44|235.84|233.44|235.84|233.44|235.84|233.44|0
1648652950000|2022-03-30 15:09:10|235.73|233.33|235.61|233.21|235.73|233.33|235.61|233.21|0
1648652960000|2022-03-30 15:09:20|235.73|233.33|235.61|233.21|235.73|233.33|235.61|233.21|0
1648652970000|2022-03-30 15:09:30|235.73|233.33|235.73|233.33|235.73|233.33|235.61|233.21|0
1648652980000|2022-03-30 15:09:40|235.61|233.21|235.84|233.44|235.84|233.44|235.61|233.21|0
1648652990000|2022-03-30 15:09:50|235.73|233.33|235.61|233.21|235.73|233.33|235.61|233.21|0
1648653000000|2022-03-30 15:10:00|235.5|233.1|235.5|233.1|235.73|233.33|235.5|233.1|0
1648653010000|2022-03-30 15:10:10|235.61|233.21|235.38|232.98|235.61|233.21|235.15|232.75|0
1648653020000|2022-03-30 15:10:20|235.61|233.21|235.38|232.98|235.61|233.21|235.38|232.98|0
1648653030000|2022-03-30 15:10:30|235.5|233.1|235.55|233.15|235.55|233.15|235.5|233.1|0
1648653040000|2022-03-30 15:10:40|235.38|232.98|235.26|232.86|235.38|232.98|235.26|232.86|0
1648653050000|2022-03-30 15:10:50|235.38|232.98|235.03|232.63|235.38|232.98|235.03|232.63|0
1648653060000|2022-03-30 15:11:00|234.92|232.52|234.69|232.29|234.92|232.52|234.69|232.29|0
1648653070000|2022-03-30 15:11:10|234.46|232.06|233.66|231.26|234.46|232.06|233.66|231.26|0
1648653080000|2022-03-30 15:11:20|233.77|231.37|233.66|231.26|233.77|231.37|233.43|231.03|0
1648653090000|2022-03-30 15:11:30|233.43|231.03|233.66|231.26|233.66|231.26|233.31|230.91|0
1648653100000|2022-03-30 15:11:40|233.31|230.91|233.2|230.8|233.43|231.03|233.2|230.8|0
1648653110000|2022-03-30 15:11:50|233.08|230.68|233.43|231.03|233.54|231.14|233.08|230.68|0
1648653120000|2022-03-30 15:12:00|233.31|230.91|233.77|231.37|233.89|231.49|233.31|230.91|0
1648653130000|2022-03-30 15:12:10|233.89|231.49|234|231.6|234.11|231.71|233.77|231.37|0
1648653140000|2022-03-30 15:12:20|233.89|231.49|234|231.6|234.11|231.71|233.89|231.49|0
1648653150000|2022-03-30 15:12:30|234.11|231.71|234|231.6|234.11|231.71|233.89|231.49|0
1648653160000|2022-03-30 15:12:40|233.89|231.49|234.34|231.94|234.34|231.94|233.89|231.49|0
1648653170000|2022-03-30 15:12:50|234.46|232.06|234.57|232.17|234.57|232.17|234.46|232.06|0
1648653180000|2022-03-30 15:13:00|234.46|232.06|234.57|232.17|234.57|232.17|234.46|232.06|0
1648653190000|2022-03-30 15:13:10|234.51|232.11|234.8|232.4|234.8|232.4|234.46|232.06|0
1648653200000|2022-03-30 15:13:20|235.03|232.63|235.26|232.86|235.26|232.86|235.03|232.63|0
1648653210000|2022-03-30 15:13:30|235.49|233.09|235.43|233.03|235.49|233.09|235.38|232.98|0
1648653220000|2022-03-30 15:13:40|235.49|233.09|235.49|233.09|235.61|233.21|235.49|233.09|0
1648653230000|2022-03-30 15:13:50|235.38|232.98|235.15|232.75|235.38|232.98|235.15|232.75|0
1648653240000|2022-03-30 15:14:00|235.32|232.92|235.38|232.98|235.38|232.98|235.32|232.92|0
1648653250000|2022-03-30 15:14:10|235.49|233.09|235.61|233.21|235.61|233.21|235.49|233.09|0
1648653260000|2022-03-30 15:14:20|235.72|233.32|235.72|233.32|235.72|233.32|235.61|233.21|0
1648653270000|2022-03-30 15:14:30|235.84|233.44|235.38|232.98|235.84|233.44|235.38|232.98|0
1648653280000|2022-03-30 15:14:40|235.26|232.86|235.26|232.86|235.38|232.98|235.26|232.86|0
1648653290000|2022-03-30 15:14:50|235.38|232.98|235.49|233.09|235.49|233.09|235.38|232.98|0
1648653300000|2022-03-30 15:15:00|235.26|232.86|235.49|233.09|235.49|233.09|235.15|232.75|0
1648653310000|2022-03-30 15:15:10|235.61|233.21|235.61|233.21|235.61|233.21|235.38|232.98|0
1648653320000|2022-03-30 15:15:20|235.84|233.44|236.07|233.67|236.07|233.67|235.72|233.32|0
1648653330000|2022-03-30 15:15:30|236.18|233.78|236.3|233.9|236.3|233.9|236.18|233.78|0
1648653340000|2022-03-30 15:15:40|236.18|233.78|236.42|234.02|236.42|234.02|236.18|233.78|0
1648653350000|2022-03-30 15:15:50|236.18|233.78|236.42|234.02|236.42|234.02|236.18|233.78|0
1648653360000|2022-03-30 15:16:00|236.18|233.78|236.07|233.67|236.18|233.78|236.07|233.67|0
1648653370000|2022-03-30 15:16:10|236.18|233.78|236.07|233.67|236.18|233.78|236.07|233.67|0
1648653380000|2022-03-30 15:16:20|235.95|233.55|235.84|233.44|235.95|233.55|235.84|233.44|0
1648653390000|2022-03-30 15:16:30|235.95|233.55|236.07|233.67|236.07|233.67|235.95|233.55|0
1648653400000|2022-03-30 15:16:40|236.18|233.78|236.07|233.67|236.18|233.78|236.07|233.67|0
1648653410000|2022-03-30 15:16:50|235.95|233.55|236.18|233.78|236.18|233.78|235.95|233.55|0
1648653420000|2022-03-30 15:17:00|236.07|233.67|236.18|233.78|236.18|233.78|236.07|233.67|0
1648653430000|2022-03-30 15:17:10|236.3|233.9|236.18|233.78|236.3|233.9|236.18|233.78|0
1648653440000|2022-03-30 15:17:20|236.3|233.9|236.18|233.78|236.3|233.9|236.18|233.78|0
1648653450000|2022-03-30 15:17:30|236.07|233.67|236.12|233.72|236.12|233.72|236.07|233.67|0
1648653460000|2022-03-30 15:17:40|236.07|233.67|236.18|233.78|236.18|233.78|236.07|233.67|0
1648653470000|2022-03-30 15:17:50|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1648653480000|2022-03-30 15:18:00|236.18|233.78|236.18|233.78|236.3|233.9|236.18|233.78|0
1648653490000|2022-03-30 15:18:10|236.41|234.01|236.41|234.01|236.41|234.01|236.41|234.01|0
1648653500000|2022-03-30 15:18:20|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1648653510000|2022-03-30 15:18:30|236.41|234.01|236.41|234.01|236.41|234.01|236.35|233.95|0
1648653520000|2022-03-30 15:18:40|236.3|233.9|236.3|233.9|236.3|233.9|236.3|233.9|0
1648653530000|2022-03-30 15:18:50|236.41|234.01|236.41|234.01|236.41|234.01|236.3|233.9|0
1648653540000|2022-03-30 15:19:00|236.53|234.13|236.41|234.01|236.53|234.13|236.41|234.01|0
1648653550000|2022-03-30 15:19:10|236.53|234.13|236.99|234.59|236.99|234.59|236.53|234.13|0
1648653560000|2022-03-30 15:19:20|236.88|234.48|237.11|234.71|237.11|234.71|236.88|234.48|0
1648653570000|2022-03-30 15:19:30|237.22|234.82|237.34|234.94|237.34|234.94|237.22|234.82|0
1648653580000|2022-03-30 15:19:40|237.22|234.82|237.34|234.94|237.34|234.94|237.22|234.82|0
1648653590000|2022-03-30 15:19:50|237.22|234.82|237.11|234.71|237.34|234.94|237.11|234.71|0
1648653600000|2022-03-30 15:20:00|236.99|234.59|236.76|234.36|236.99|234.59|236.76|234.36|0
1648653610000|2022-03-30 15:20:10|236.88|234.48|236.93|234.53|236.99|234.59|236.88|234.48|0
1648653620000|2022-03-30 15:20:20|236.88|234.48|236.76|234.36|236.88|234.48|236.76|234.36|0
1648653630000|2022-03-30 15:20:30|236.88|234.48|237.22|234.82|237.22|234.82|236.88|234.48|0
1648653640000|2022-03-30 15:20:40|237.16|234.76|237.39|234.99|237.39|234.99|237.16|234.76|0
1648653650000|2022-03-30 15:20:50|237.45|235.05|237.34|234.94|237.45|235.05|237.34|234.94|0
1648653660000|2022-03-30 15:21:00|237.11|234.71|236.88|234.48|237.11|234.71|236.88|234.48|0
1648653670000|2022-03-30 15:21:10|236.76|234.36|236.3|233.9|236.76|234.36|236.3|233.9|0
1648653680000|2022-03-30 15:21:20|236.18|233.78|236.41|234.01|236.41|234.01|236.18|233.78|0
1648653690000|2022-03-30 15:21:30|236.53|234.13|236.53|234.13|236.53|234.13|236.3|233.9|0
1648653700000|2022-03-30 15:21:40|236.76|234.36|236.53|234.13|236.76|234.36|236.41|234.01|0
1648653710000|2022-03-30 15:21:50|236.41|234.01|236.53|234.13|236.53|234.13|236.41|234.01|0
1648653720000|2022-03-30 15:22:00|236.64|234.24|236.64|234.24|236.64|234.24|236.53|234.13|0
1648653730000|2022-03-30 15:22:10|236.76|234.36|236.88|234.48|236.88|234.48|236.76|234.36|0
1648653740000|2022-03-30 15:22:20|236.76|234.36|236.88|234.48|236.88|234.48|236.64|234.24|0
1648653750000|2022-03-30 15:22:30|236.76|234.36|236.3|233.9|236.76|234.36|236.3|233.9|0
1648653760000|2022-03-30 15:22:40|236.18|233.78|235.95|233.55|236.18|233.78|235.95|233.55|0
1648653770000|2022-03-30 15:22:50|236.18|233.78|236.41|234.01|236.41|234.01|236.18|233.78|0
1648653780000|2022-03-30 15:23:00|236.64|234.24|236.53|234.13|236.64|234.24|236.53|234.13|0
1648653790000|2022-03-30 15:23:10|236.64|234.24|236.76|234.36|236.76|234.36|236.53|234.13|0
1648653800000|2022-03-30 15:23:20|236.87|234.47|236.87|234.47|236.99|234.59|236.87|234.47|0
1648653810000|2022-03-30 15:23:30|236.99|234.59|237.22|234.82|237.22|234.82|236.87|234.47|0
1648653820000|2022-03-30 15:23:40|237.34|234.94|237.34|234.94|237.34|234.94|237.34|234.94|0
1648653830000|2022-03-30 15:23:50|237.28|234.88|236.99|234.59|237.28|234.88|236.99|234.59|0
1648653840000|2022-03-30 15:24:00|236.87|234.47|236.99|234.59|237.22|234.82|236.87|234.47|0
1648653850000|2022-03-30 15:24:10|236.87|234.47|236.87|234.47|236.87|234.47|236.76|234.36|0
1648653860000|2022-03-30 15:24:20|236.76|234.36|236.64|234.24|236.76|234.36|236.64|234.24|0
1648653870000|2022-03-30 15:24:30|236.53|234.13|236.53|234.13|236.53|234.13|236.53|234.13|0
1648653880000|2022-03-30 15:24:40|236.41|234.01|236.53|234.13|236.53|234.13|236.41|234.01|0
1648653890000|2022-03-30 15:24:50|236.64|234.24|236.41|234.01|236.64|234.24|236.41|234.01|0
1648653900000|2022-03-30 15:25:00|236.53|234.13|236.3|233.9|236.53|234.13|236.3|233.9|0
1648653910000|2022-03-30 15:25:10|236.41|234.01|236.41|234.01|236.53|234.13|236.41|234.01|0
1648653920000|2022-03-30 15:25:20|236.3|233.9|236.18|233.78|236.3|233.9|236.07|233.67|0
1648653930000|2022-03-30 15:25:30|236.07|233.67|235.83|233.43|236.07|233.67|235.83|233.43|0
1648653940000|2022-03-30 15:25:40|235.95|233.55|235.95|233.55|235.95|233.55|235.83|233.43|0
1648653950000|2022-03-30 15:25:50|235.83|233.43|235.66|233.26|235.83|233.43|235.6|233.2|0
1648653960000|2022-03-30 15:26:00|235.72|233.32|235.6|233.2|235.72|233.32|235.49|233.09|0
1648653970000|2022-03-30 15:26:10|235.49|233.09|235.26|232.86|235.49|233.09|235.26|232.86|0
1648653980000|2022-03-30 15:26:20|235.37|232.97|235.49|233.09|235.49|233.09|235.37|232.97|0
1648653990000|2022-03-30 15:26:30|235.6|233.2|235.6|233.2|235.6|233.2|235.6|233.2|0
1648654000000|2022-03-30 15:26:40|235.49|233.09|235.37|232.97|235.49|233.09|235.37|232.97|0
1648654010000|2022-03-30 15:26:50|235.14|232.74|235.26|232.86|235.26|232.86|235.14|232.74|0
1648654020000|2022-03-30 15:27:00|235.14|232.74|235.26|232.86|235.26|232.86|235.14|232.74|0
1648654030000|2022-03-30 15:27:10|235.37|232.97|235.14|232.74|235.37|232.97|235.14|232.74|0
1648654040000|2022-03-30 15:27:20|235.03|232.63|235.14|232.74|235.14|232.74|235.03|232.63|0
1648654050000|2022-03-30 15:27:30|235.26|232.86|235.14|232.74|235.26|232.86|235.14|232.74|0
1648654060000|2022-03-30 15:27:40|235.49|233.09|235.26|232.86|235.49|233.09|235.26|232.86|0
1648654070000|2022-03-30 15:27:50|235.14|232.74|234.91|232.51|235.14|232.74|234.91|232.51|0
1648654080000|2022-03-30 15:28:00|235.14|232.74|234.85|232.45|235.14|232.74|234.85|232.45|0
1648654090000|2022-03-30 15:28:10|234.8|232.4|234.8|232.4|234.8|232.4|234.8|232.4|0
1648654100000|2022-03-30 15:28:20|235.03|232.63|234.91|232.51|235.03|232.63|234.91|232.51|0
1648654110000|2022-03-30 15:28:30|235.03|232.63|234.68|232.28|235.03|232.63|234.68|232.28|0
1648654120000|2022-03-30 15:28:40|234.57|232.17|234.45|232.05|234.57|232.17|234.45|232.05|0
1648654130000|2022-03-30 15:28:50|234.22|231.82|234.57|232.17|234.57|232.17|234.22|231.82|0
1648654140000|2022-03-30 15:29:00|235.14|232.74|234.91|232.51|235.14|232.74|234.91|232.51|0
1648654150000|2022-03-30 15:29:10|235.14|232.74|235.6|233.2|235.6|233.2|235.14|232.74|0
1648654160000|2022-03-30 15:29:20|235.72|233.32|235.49|233.09|235.72|233.32|235.37|232.97|0
1648654170000|2022-03-30 15:29:30|235.54|233.14|235.49|233.09|235.54|233.14|235.49|233.09|0
1648654180000|2022-03-30 15:29:40|235.26|232.86|235.14|232.74|235.26|232.86|235.14|232.74|0
1648654190000|2022-03-30 15:29:50|235.03|232.63|235.14|232.74|235.14|232.74|235.03|232.63|0
1648654200000|2022-03-30 15:30:00|235.49|233.09|235.14|232.74|235.49|233.09|235.14|232.74|0
1648654210000|2022-03-30 15:30:10|234.91|232.51|235.03|232.63|235.03|232.63|234.91|232.51|0
1648654220000|2022-03-30 15:30:20|235.14|232.74|234.8|232.4|235.14|232.74|234.68|232.28|0
1648654230000|2022-03-30 15:30:30|234.91|232.51|235.03|232.63|235.03|232.63|234.91|232.51|0
1648654240000|2022-03-30 15:30:40|235.26|232.86|235.08|232.68|235.26|232.86|235.08|232.68|0
1648654250000|2022-03-30 15:30:50|235.14|232.74|235.14|232.74|235.14|232.74|235.03|232.63|0
1648654260000|2022-03-30 15:31:00|235.37|232.97|235.72|233.32|235.72|233.32|235.37|232.97|0
1648654270000|2022-03-30 15:31:10|235.6|233.2|235.14|232.74|235.6|233.2|235.14|232.74|0
1648654280000|2022-03-30 15:31:20|235.08|232.68|235.26|232.86|235.26|232.86|235.08|232.68|0
1648654290000|2022-03-30 15:31:30|235.14|232.74|234.91|232.51|235.26|232.86|234.91|232.51|0
1648654300000|2022-03-30 15:31:40|235.03|232.63|235.03|232.63|235.03|232.63|235.03|232.63|0
1648654310000|2022-03-30 15:31:50|235.14|232.74|235.14|232.74|235.14|232.74|235.03|232.63|0
1648654320000|2022-03-30 15:32:00|235.6|233.2|235.72|233.32|235.72|233.32|235.6|233.2|0
1648654330000|2022-03-30 15:32:10|235.6|233.2|235.6|233.2|235.6|233.2|235.37|232.97|0
1648654340000|2022-03-30 15:32:20|235.37|232.97|235.49|233.09|235.49|233.09|235.37|232.97|0
1648654350000|2022-03-30 15:32:30|235.54|233.14|235.37|232.97|235.54|233.14|235.37|232.97|0
1648654360000|2022-03-30 15:32:40|235.26|232.86|235.49|233.09|235.49|233.09|235.26|232.86|0
1648654370000|2022-03-30 15:32:50|235.6|233.2|235.72|233.32|235.72|233.32|235.6|233.2|0
1648654380000|2022-03-30 15:33:00|235.6|233.2|235.37|232.97|235.6|233.2|235.37|232.97|0
1648654390000|2022-03-30 15:33:10|235.49|233.09|235.26|232.86|235.49|233.09|235.26|232.86|0
1648654400000|2022-03-30 15:33:20|235.2|232.8|235.49|233.09|235.49|233.09|235.2|232.8|0
1648654410000|2022-03-30 15:33:30|235.54|233.14|235.54|233.14|235.54|233.14|235.49|233.09|0
1648654420000|2022-03-30 15:33:40|235.6|233.2|235.6|233.2|235.6|233.2|235.54|233.14|0
1648654430000|2022-03-30 15:33:50|235.72|233.32|235.77|233.37|235.77|233.37|235.72|233.32|0
1648654440000|2022-03-30 15:34:00|235.83|233.43|235.72|233.32|235.83|233.43|235.72|233.32|0
1648654450000|2022-03-30 15:34:10|235.83|233.43|236.06|233.66|236.06|233.66|235.83|233.43|0
1648654460000|2022-03-30 15:34:20|236|233.6|236.06|233.66|236.18|233.78|236|233.6|0
1648654470000|2022-03-30 15:34:30|236.18|233.78|236.75|234.35|236.75|234.35|236.18|233.78|0
1648654480000|2022-03-30 15:34:40|236.52|234.12|236.64|234.24|236.75|234.35|236.52|234.12|0
1648654490000|2022-03-30 15:34:50|236.75|234.35|236.64|234.24|236.75|234.35|236.41|234.01|0
1648654500000|2022-03-30 15:35:00|236.75|234.35|237.1|234.7|237.1|234.7|236.52|234.12|0
1648654510000|2022-03-30 15:35:10|237.22|234.82|237.8|235.4|237.8|235.4|237.22|234.82|0
1648654520000|2022-03-30 15:35:20|237.68|235.28|237.68|235.28|237.8|235.4|237.68|235.28|0
1648654530000|2022-03-30 15:35:30|237.56|235.16|237.56|235.16|237.56|235.16|237.45|235.05|0
1648654540000|2022-03-30 15:35:40|237.62|235.22|237.45|235.05|237.62|235.22|237.45|235.05|0
1648654550000|2022-03-30 15:35:50|237.33|234.93|237.56|235.16|237.56|235.16|237.33|234.93|0
1648654560000|2022-03-30 15:36:00|237.8|235.4|237.8|235.4|237.8|235.4|237.8|235.4|0
1648654570000|2022-03-30 15:36:10|237.68|235.28|237.33|234.93|237.68|235.28|237.33|234.93|0
1648654580000|2022-03-30 15:36:20|237.45|235.05|237.56|235.16|237.56|235.16|237.33|234.93|0
1648654590000|2022-03-30 15:36:30|237.45|235.05|237.45|235.05|237.45|235.05|237.45|235.05|0
1648654600000|2022-03-30 15:36:40|237.56|235.16|237.22|234.82|237.56|235.16|237.22|234.82|0
1648654610000|2022-03-30 15:36:50|237.33|234.93|237.22|234.82|237.33|234.93|237.1|234.7|0
1648654620000|2022-03-30 15:37:00|236.99|234.59|236.98|234.58|236.99|234.59|236.87|234.47|0
1648654630000|2022-03-30 15:37:10|237.1|234.7|236.98|234.58|237.22|234.82|236.98|234.58|0
1648654640000|2022-03-30 15:37:20|236.87|234.47|237.1|234.7|237.1|234.7|236.87|234.47|0
1648654650000|2022-03-30 15:37:30|236.98|234.58|236.98|234.58|236.98|234.58|236.87|234.47|0
1648654660000|2022-03-30 15:37:40|237.1|234.7|236.87|234.47|237.1|234.7|236.87|234.47|0
1648654670000|2022-03-30 15:37:50|236.98|234.58|236.98|234.58|236.98|234.58|236.87|234.47|0
1648654680000|2022-03-30 15:38:00|237.1|234.7|237.22|234.82|237.22|234.82|237.1|234.7|0
1648654690000|2022-03-30 15:38:10|236.87|234.47|236.87|234.47|236.98|234.58|236.87|234.47|0
1648654700000|2022-03-30 15:38:20|236.81|234.41|237.22|234.82|237.22|234.82|236.81|234.41|0
1648654710000|2022-03-30 15:38:30|237.33|234.93|237.22|234.82|237.45|235.05|237.22|234.82|0
1648654720000|2022-03-30 15:38:40|237.1|234.7|237.45|235.05|237.45|235.05|237.1|234.7|0
1648654730000|2022-03-30 15:38:50|237.22|234.82|237.56|235.16|237.68|235.28|237.22|234.82|0
1648654740000|2022-03-30 15:39:00|237.33|234.93|237.45|235.05|237.45|235.05|237.22|234.82|0
1648654750000|2022-03-30 15:39:10|237.68|235.28|237.68|235.28|237.79|235.39|237.68|235.28|0
1648654760000|2022-03-30 15:39:20|237.45|235.05|237.1|234.7|237.45|235.05|237.1|234.7|0
1648654770000|2022-03-30 15:39:30|236.98|234.58|236.98|234.58|237.16|234.76|236.98|234.58|0
1648654780000|2022-03-30 15:39:40|236.92|234.52|236.98|234.58|236.98|234.58|236.92|234.52|0
1648654790000|2022-03-30 15:39:50|237.1|234.7|237.16|234.76|237.16|234.76|237.1|234.7|0
1648654800000|2022-03-30 15:40:00|237.33|234.93|237.22|234.82|237.39|234.99|237.22|234.82|0
1648654810000|2022-03-30 15:40:10|237.1|234.7|236.69|234.29|237.1|234.7|236.69|234.29|0
1648654820000|2022-03-30 15:40:20|236.64|234.24|236.64|234.24|236.69|234.29|236.64|234.24|0
1648654830000|2022-03-30 15:40:30|236.69|234.29|236.52|234.12|236.69|234.29|236.41|234.01|0
1648654840000|2022-03-30 15:40:40|236.64|234.24|236.58|234.18|236.75|234.35|236.58|234.18|0
1648654850000|2022-03-30 15:40:50|236.52|234.12|236.75|234.35|236.81|234.41|236.52|234.12|0
1648654860000|2022-03-30 15:41:00|236.64|234.24|237.1|234.7|237.1|234.7|236.64|234.24|0
1648654870000|2022-03-30 15:41:10|236.98|234.58|236.98|234.58|237.1|234.7|236.98|234.58|0
1648654880000|2022-03-30 15:41:20|237.1|234.7|237.45|235.05|237.56|235.16|237.1|234.7|0
1648654890000|2022-03-30 15:41:30|237.56|235.16|237.45|235.05|237.56|235.16|237.45|235.05|0
1648654900000|2022-03-30 15:41:40|237.33|234.93|237.1|234.7|237.45|235.05|237.1|234.7|0
1648654910000|2022-03-30 15:41:50|237.21|234.81|237.21|234.81|237.21|234.81|237.21|234.81|0
1648654920000|2022-03-30 15:42:00|237.1|234.7|236.81|234.41|237.1|234.7|236.81|234.41|0
1648654930000|2022-03-30 15:42:10|236.87|234.47|236.81|234.41|236.87|234.47|236.75|234.35|0
1648654940000|2022-03-30 15:42:20|236.92|234.52|236.98|234.58|236.98|234.58|236.92|234.52|0
1648654950000|2022-03-30 15:42:30|236.87|234.47|236.98|234.58|237.1|234.7|236.87|234.47|0
1648654960000|2022-03-30 15:42:40|237.1|234.7|236.75|234.35|237.1|234.7|236.75|234.35|0
1648654970000|2022-03-30 15:42:50|236.69|234.29|236.52|234.12|236.69|234.29|236.46|234.06|0
1648654980000|2022-03-30 15:43:00|236.41|234.01|236.58|234.18|236.58|234.18|236.41|234.01|0
1648654990000|2022-03-30 15:43:10|236.64|234.24|236.87|234.47|236.98|234.58|236.64|234.24|0
1648655000000|2022-03-30 15:43:20|236.81|234.41|236.75|234.35|236.81|234.41|236.69|234.29|0
1648655010000|2022-03-30 15:43:30|236.64|234.24|236.98|234.58|236.98|234.58|236.64|234.24|0
1648655020000|2022-03-30 15:43:40|237.1|234.7|237.21|234.81|237.21|234.81|237.1|234.7|0
1648655030000|2022-03-30 15:43:50|237.1|234.7|236.98|234.58|237.1|234.7|236.98|234.58|0
1648655040000|2022-03-30 15:44:00|236.75|234.35|236.64|234.24|236.75|234.35|236.64|234.24|0
1648655050000|2022-03-30 15:44:10|236.75|234.35|236.87|234.47|236.87|234.47|236.75|234.35|0
1648655060000|2022-03-30 15:44:20|237.21|234.81|237.15|234.75|237.21|234.81|237.1|234.7|0
1648655070000|2022-03-30 15:44:30|237.1|234.7|237.21|234.81|237.21|234.81|237.1|234.7|0
1648655080000|2022-03-30 15:44:40|237.1|234.7|237.1|234.7|237.1|234.7|236.98|234.58|0
1648655090000|2022-03-30 15:44:50|236.98|234.58|237.04|234.64|237.04|234.64|236.98|234.58|0
1648655100000|2022-03-30 15:45:00|236.87|234.47|236.75|234.35|236.98|234.58|236.75|234.35|0
1648655110000|2022-03-30 15:45:10|236.87|234.47|236.87|234.47|236.87|234.47|236.87|234.47|0
1648655120000|2022-03-30 15:45:20|236.75|234.35|236.81|234.41|236.87|234.47|236.75|234.35|0
1648655130000|2022-03-30 15:45:30|236.98|234.58|237.1|234.7|237.21|234.81|236.98|234.58|0
1648655140000|2022-03-30 15:45:40|237.21|234.81|237.33|234.93|237.33|234.93|237.1|234.7|0
1648655150000|2022-03-30 15:45:50|237.21|234.81|237.44|235.04|237.44|235.04|237.21|234.81|0
1648655160000|2022-03-30 15:46:00|237.79|235.39|237.79|235.39|237.91|235.51|237.79|235.39|0
1648655170000|2022-03-30 15:46:10|237.85|235.45|237.44|235.04|237.85|235.45|237.44|235.04|0
1648655180000|2022-03-30 15:46:20|237.56|235.16|237.44|235.04|237.56|235.16|237.44|235.04|0
1648655190000|2022-03-30 15:46:30|237.56|235.16|237.21|234.81|237.56|235.16|237.21|234.81|0
1648655200000|2022-03-30 15:46:40|237.1|234.7|236.98|234.58|237.1|234.7|236.98|234.58|0
1648655210000|2022-03-30 15:46:50|236.87|234.47|236.87|234.47|236.87|234.47|236.75|234.35|0
1648655220000|2022-03-30 15:47:00|236.75|234.35|236.63|234.23|236.81|234.41|236.63|234.23|0
1648655230000|2022-03-30 15:47:10|236.52|234.12|236.75|234.35|236.75|234.35|236.52|234.12|0
1648655240000|2022-03-30 15:47:20|236.63|234.23|236.57|234.17|236.63|234.23|236.57|234.17|0
1648655250000|2022-03-30 15:47:30|236.63|234.23|236.63|234.23|236.63|234.23|236.52|234.12|0
1648655260000|2022-03-30 15:47:40|236.52|234.12|236.29|233.89|236.52|234.12|236.29|233.89|0
1648655270000|2022-03-30 15:47:50|236.4|234|236.52|234.12|236.52|234.12|236.4|234|0
1648655280000|2022-03-30 15:48:00|236.4|234|236.29|233.89|236.4|234|236.29|233.89|0
1648655290000|2022-03-30 15:48:10|236.4|234|236.4|234|236.52|234.12|236.4|234|0
1648655300000|2022-03-30 15:48:20|236.29|233.89|236.17|233.77|236.34|233.94|236.17|233.77|0
1648655310000|2022-03-30 15:48:30|236.29|233.89|236.17|233.77|236.29|233.89|236.17|233.77|0
1648655320000|2022-03-30 15:48:40|236.06|233.66|236.29|233.89|236.29|233.89|236.06|233.66|0
1648655330000|2022-03-30 15:48:50|236.52|234.12|236.63|234.23|236.63|234.23|236.52|234.12|0
1648655340000|2022-03-30 15:49:00|236.75|234.35|236.92|234.52|236.92|234.52|236.69|234.29|0
1648655350000|2022-03-30 15:49:10|237.1|234.7|236.98|234.58|237.1|234.7|236.98|234.58|0
1648655360000|2022-03-30 15:49:20|237.1|234.7|236.98|234.58|237.1|234.7|236.98|234.58|0
1648655370000|2022-03-30 15:49:30|236.75|234.35|236.69|234.29|236.75|234.35|236.63|234.23|0
1648655380000|2022-03-30 15:49:40|236.63|234.23|236.75|234.35|236.75|234.35|236.63|234.23|0
1648655390000|2022-03-30 15:49:50|236.63|234.23|236.86|234.46|236.86|234.46|236.63|234.23|0
1648655400000|2022-03-30 15:50:00|236.98|234.58|236.75|234.35|236.98|234.58|236.75|234.35|0
1648655410000|2022-03-30 15:50:10|236.63|234.23|236.63|234.23|236.63|234.23|236.52|234.12|0
1648655420000|2022-03-30 15:50:20|236.86|234.46|236.86|234.46|236.98|234.58|236.86|234.46|0
1648655430000|2022-03-30 15:50:30|236.98|234.58|236.86|234.46|236.98|234.58|236.86|234.46|0
1648655440000|2022-03-30 15:50:40|236.75|234.35|236.63|234.23|236.75|234.35|236.63|234.23|0
1648655450000|2022-03-30 15:50:50|236.75|234.35|236.69|234.29|236.75|234.35|236.63|234.23|0
1648655460000|2022-03-30 15:51:00|236.75|234.35|236.98|234.58|237.1|234.7|236.75|234.35|0
1648655470000|2022-03-30 15:51:10|237.1|234.7|237.1|234.7|237.1|234.7|236.98|234.58|0
1648655480000|2022-03-30 15:51:20|236.86|234.46|236.69|234.29|236.98|234.58|236.69|234.29|0
1648655490000|2022-03-30 15:51:30|236.75|234.35|236.86|234.46|236.86|234.46|236.63|234.23|0
1648655500000|2022-03-30 15:51:40|237.1|234.7|236.92|234.52|237.1|234.7|236.92|234.52|0
1648655510000|2022-03-30 15:51:50|236.86|234.46|236.98|234.58|236.98|234.58|236.86|234.46|0
1648655520000|2022-03-30 15:52:00|236.86|234.46|237.09|234.69|237.09|234.69|236.86|234.46|0
1648655530000|2022-03-30 15:52:10|236.98|234.58|236.86|234.46|236.98|234.58|236.86|234.46|0
1648655540000|2022-03-30 15:52:20|236.98|234.58|236.75|234.35|236.98|234.58|236.75|234.35|0
1648655550000|2022-03-30 15:52:30|236.63|234.23|236.69|234.29|236.69|234.29|236.63|234.23|0
1648655560000|2022-03-30 15:52:40|236.63|234.23|236.63|234.23|236.63|234.23|236.63|234.23|0
1648655570000|2022-03-30 15:52:50|236.75|234.35|236.86|234.46|236.86|234.46|236.75|234.35|0
1648655580000|2022-03-30 15:53:00|236.75|234.35|236.4|234|236.86|234.46|236.4|234|0
1648655590000|2022-03-30 15:53:10|236.29|233.89|236.29|233.89|236.34|233.94|236.29|233.89|0
1648655600000|2022-03-30 15:53:20|236.4|234|236.34|233.94|236.4|234|236.34|233.94|0
1648655610000|2022-03-30 15:53:30|236.29|233.89|236.17|233.77|236.29|233.89|236.17|233.77|0
1648655620000|2022-03-30 15:53:40|236.29|233.89|236.17|233.77|236.29|233.89|236.17|233.77|0
1648655630000|2022-03-30 15:53:50|236.29|233.89|236.4|234|236.4|234|236.29|233.89|0
1648655640000|2022-03-30 15:54:00|236.29|233.89|236.29|233.89|236.4|234|236.29|233.89|0
1648655650000|2022-03-30 15:54:10|236.34|233.94|236.17|233.77|236.34|233.94|236.17|233.77|0
1648655660000|2022-03-30 15:54:20|236.05|233.65|236.05|233.65|236.05|233.65|235.94|233.54|0
1648655670000|2022-03-30 15:54:30|236.29|233.89|236.4|234|236.4|234|236.29|233.89|0
1648655680000|2022-03-30 15:54:40|236.34|233.94|236.4|234|236.4|234|236.29|233.89|0
1648655690000|2022-03-30 15:54:50|236.63|234.23|236.4|234|236.63|234.23|236.4|234|0
1648655700000|2022-03-30 15:55:00|236.52|234.12|236.52|234.12|236.63|234.23|236.52|234.12|0
1648655710000|2022-03-30 15:55:10|236.4|234|236.4|234|236.4|234|236.28|233.88|0
1648655720000|2022-03-30 15:55:20|236.34|233.94|236.05|233.65|236.4|234|236.05|233.65|0
1648655740000|2022-03-30 15:55:40|236.17|233.77|236.17|233.77|236.17|233.77|236.17|233.77|0
1648655750000|2022-03-30 15:55:50|236.05|233.65|236.05|233.65|236.17|233.77|236.05|233.65|0
1648655760000|2022-03-30 15:56:00|236.17|233.77|236.28|233.88|236.28|233.88|236.17|233.77|0
1648655770000|2022-03-30 15:56:10|236.4|234|236.17|233.77|236.4|234|236.17|233.77|0
1648655780000|2022-03-30 15:56:20|236.28|233.88|236.28|233.88|236.28|233.88|236.17|233.77|0
1648655790000|2022-03-30 15:56:30|236.4|234|236.17|233.77|236.4|234|236.17|233.77|0
1648655800000|2022-03-30 15:56:40|236.05|233.65|236.4|234|236.4|234|236.05|233.65|0
1648655810000|2022-03-30 15:56:50|236.28|233.88|236.28|233.88|236.4|234|236.28|233.88|0
1648655820000|2022-03-30 15:57:00|236.4|234|236.4|234|236.4|234|236.28|233.88|0
1648655830000|2022-03-30 15:57:10|236.52|234.12|236.86|234.46|236.86|234.46|236.52|234.12|0
1648655840000|2022-03-30 15:57:20|237.09|234.69|237.09|234.69|237.09|234.69|237.09|234.69|0
1648655850000|2022-03-30 15:57:30|237.21|234.81|237.56|235.16|237.56|235.16|237.21|234.81|0
1648655860000|2022-03-30 15:57:40|237.32|234.92|237.21|234.81|237.44|235.04|237.21|234.81|0
1648655870000|2022-03-30 15:57:50|236.98|234.58|236.98|234.58|236.98|234.58|236.86|234.46|0
1648655880000|2022-03-30 15:58:00|237.09|234.69|236.75|234.35|237.21|234.81|236.75|234.35|0
1648655890000|2022-03-30 15:58:10|236.86|234.46|237.09|234.69|237.09|234.69|236.86|234.46|0
1648655900000|2022-03-30 15:58:20|236.98|234.58|236.86|234.46|236.98|234.58|236.86|234.46|0
1648655910000|2022-03-30 15:58:30|236.75|234.35|236.75|234.35|236.75|234.35|236.75|234.35|0
1648655920000|2022-03-30 15:58:40|236.63|234.23|236.51|234.11|236.63|234.23|236.51|234.11|0
1648655930000|2022-03-30 15:58:50|236.4|234|236.51|234.11|236.51|234.11|236.4|234|0
1648655940000|2022-03-30 15:59:00|236.28|233.88|236.4|234|236.4|234|236.28|233.88|0
1648655950000|2022-03-30 15:59:10|236.51|234.11|236.51|234.11|236.63|234.23|236.51|234.11|0
1648655960000|2022-03-30 15:59:20|236.86|234.46|236.98|234.58|236.98|234.58|236.86|234.46|0
1648655970000|2022-03-30 15:59:30|237.09|234.69|237.44|235.04|237.44|235.04|237.09|234.69|0
1648655980000|2022-03-30 15:59:40|237.55|235.15|237.49|235.09|237.67|235.27|237.49|235.09|0
1648655990000|2022-03-30 15:59:50|237.61|235.21|237.67|235.27|237.67|235.27|237.61|235.21|0
1648656000000|2022-03-30 16:00:00|237.44|235.04|237.61|235.21|237.79|235.39|237.44|235.04|0
1648656010000|2022-03-30 16:00:10|237.67|235.27|237.79|235.39|237.79|235.39|237.55|235.15|0
1648656020000|2022-03-30 16:00:20|237.67|235.27|238.37|235.97|238.37|235.97|237.67|235.27|0
1648656030000|2022-03-30 16:00:30|238.13|235.73|238.13|235.73|238.25|235.85|238.13|235.73|0
1648656040000|2022-03-30 16:00:40|238.25|235.85|238.13|235.73|238.25|235.85|238.13|235.73|0
1648656050000|2022-03-30 16:00:50|238.25|235.85|238.13|235.73|238.25|235.85|238.13|235.73|0
1648656060000|2022-03-30 16:01:00|238.02|235.62|237.9|235.5|238.02|235.62|237.9|235.5|0
1648656070000|2022-03-30 16:01:10|238.02|235.62|238.31|235.91|238.37|235.97|238.02|235.62|0
1648656080000|2022-03-30 16:01:20|238.25|235.85|238.37|235.97|238.48|236.08|238.25|235.85|0
1648656090000|2022-03-30 16:01:30|238.48|236.08|238.37|235.97|238.48|236.08|238.37|235.97|0
1648656100000|2022-03-30 16:01:40|238.48|236.08|238.6|236.2|238.6|236.2|238.48|236.08|0
1648656110000|2022-03-30 16:01:50|238.48|236.08|238.6|236.2|238.71|236.31|238.48|236.08|0
1648656120000|2022-03-30 16:02:00|238.48|236.08|238.6|236.2|238.6|236.2|238.37|235.97|0
1648656130000|2022-03-30 16:02:10|238.71|236.31|239.41|237.01|239.41|237.01|238.71|236.31|0
1648656140000|2022-03-30 16:02:20|239.29|236.89|239.18|236.78|239.29|236.89|239.06|236.66|0
1648656150000|2022-03-30 16:02:30|239.06|236.66|239.23|236.83|239.23|236.83|239.06|236.66|0
1648656160000|2022-03-30 16:02:40|239.53|237.13|239.53|237.13|239.53|237.13|239.53|237.13|0
1648656170000|2022-03-30 16:02:50|239.76|237.36|239.41|237.01|239.76|237.36|239.41|237.01|0
1648656180000|2022-03-30 16:03:00|239.53|237.13|239.41|237.01|239.64|237.24|239.41|237.01|0
1648656190000|2022-03-30 16:03:10|239.29|236.89|239.12|236.72|239.29|236.89|239.06|236.66|0
1648656200000|2022-03-30 16:03:20|239.18|236.78|239.06|236.66|239.18|236.78|239.06|236.66|0
1648656210000|2022-03-30 16:03:30|238.95|236.55|238.83|236.43|238.95|236.55|238.83|236.43|0
1648656230000|2022-03-30 16:03:50|238.95|236.55|238.95|236.55|238.95|236.55|238.83|236.43|0
1648656240000|2022-03-30 16:04:00|239.06|236.66|238.71|236.31|239.06|236.66|238.71|236.31|0
1648656250000|2022-03-30 16:04:10|238.6|236.2|238.48|236.08|238.6|236.2|238.48|236.08|0
1648656260000|2022-03-30 16:04:20|238.6|236.2|238.6|236.2|238.6|236.2|238.48|236.08|0
1648656270000|2022-03-30 16:04:30|238.48|236.08|238.71|236.31|238.71|236.31|238.48|236.08|0
1648656280000|2022-03-30 16:04:40|238.94|236.54|239.18|236.78|239.29|236.89|238.94|236.54|0
1648656290000|2022-03-30 16:04:50|238.94|236.54|238.71|236.31|238.94|236.54|238.71|236.31|0
1648656300000|2022-03-30 16:05:00|238.6|236.2|238.25|235.85|238.6|236.2|238.25|235.85|0
1648656310000|2022-03-30 16:05:10|238.13|235.73|237.9|235.5|238.13|235.73|237.78|235.38|0
1648656320000|2022-03-30 16:05:20|238.02|235.62|238.13|235.73|238.13|235.73|238.02|235.62|0
1648656330000|2022-03-30 16:05:30|237.9|235.5|237.78|235.38|237.9|235.5|237.78|235.38|0
1648656340000|2022-03-30 16:05:40|237.55|235.15|237.78|235.38|237.78|235.38|237.55|235.15|0
1648656350000|2022-03-30 16:05:50|237.67|235.27|237.67|235.27|237.67|235.27|237.55|235.15|0
1648656360000|2022-03-30 16:06:00|237.55|235.15|237.55|235.15|237.55|235.15|237.55|235.15|0
1648656370000|2022-03-30 16:06:10|237.44|235.04|237.49|235.09|237.67|235.27|237.44|235.04|0
1648656380000|2022-03-30 16:06:20|237.55|235.15|237.55|235.15|237.55|235.15|237.44|235.04|0
1648656390000|2022-03-30 16:06:30|237.67|235.27|237.55|235.15|237.67|235.27|237.55|235.15|0
1648656400000|2022-03-30 16:06:40|237.44|235.04|237.32|234.92|237.55|235.15|237.32|234.92|0
1648656410000|2022-03-30 16:06:50|237.44|235.04|237.32|234.92|237.44|235.04|237.32|234.92|0
1648656420000|2022-03-30 16:07:00|237.2|234.8|237.2|234.8|237.32|234.92|237.2|234.8|0
1648656430000|2022-03-30 16:07:10|237.09|234.69|237.09|234.69|237.09|234.69|236.97|234.57|0
1648656440000|2022-03-30 16:07:20|236.97|234.57|236.63|234.23|236.97|234.57|236.63|234.23|0
1648656450000|2022-03-30 16:07:30|236.51|234.11|236.28|233.88|236.51|234.11|236.16|233.76|0
1648656460000|2022-03-30 16:07:40|236.4|234|236.05|233.65|236.4|234|236.05|233.65|0
1648656470000|2022-03-30 16:07:50|235.82|233.42|235.7|233.3|235.93|233.53|235.7|233.3|0
1648656480000|2022-03-30 16:08:00|235.82|233.42|235.7|233.3|235.82|233.42|235.7|233.3|0
1648656490000|2022-03-30 16:08:10|235.82|233.42|235.82|233.42|235.93|233.53|235.82|233.42|0
1648656500000|2022-03-30 16:08:20|235.93|233.53|235.7|233.3|235.93|233.53|235.7|233.3|0
1648656510000|2022-03-30 16:08:30|235.59|233.19|235.59|233.19|235.59|233.19|235.47|233.07|0
1648656520000|2022-03-30 16:08:40|235.7|233.3|235.82|233.42|235.82|233.42|235.7|233.3|0
1648656530000|2022-03-30 16:08:50|235.7|233.3|235.82|233.42|235.82|233.42|235.59|233.19|0
1648656540000|2022-03-30 16:09:00|235.93|233.53|235.93|233.53|235.93|233.53|235.82|233.42|0
1648656550000|2022-03-30 16:09:10|236.05|233.65|236.33|233.93|236.33|233.93|236.05|233.65|0
1648656560000|2022-03-30 16:09:20|236.28|233.88|236.28|233.88|236.28|233.88|236.28|233.88|0
1648656570000|2022-03-30 16:09:30|236.39|233.99|236.16|233.76|236.39|233.99|236.16|233.76|0
1648656580000|2022-03-30 16:09:40|236.28|233.88|236.05|233.65|236.28|233.88|236.05|233.65|0
1648656590000|2022-03-30 16:09:50|236.16|233.76|236.05|233.65|236.16|233.76|236.05|233.65|0
1648656600000|2022-03-30 16:10:00|236.16|233.76|236.05|233.65|236.16|233.76|236.05|233.65|0
1648656610000|2022-03-30 16:10:10|236.16|233.76|236.16|233.76|236.16|233.76|236.16|233.76|0
1648656620000|2022-03-30 16:10:20|236.05|233.65|235.93|233.53|236.16|233.76|235.93|233.53|0
1648656630000|2022-03-30 16:10:30|236.05|233.65|236.16|233.76|236.28|233.88|236.05|233.65|0
1648656640000|2022-03-30 16:10:40|236.28|233.88|236.39|233.99|236.39|233.99|236.28|233.88|0
1648656650000|2022-03-30 16:10:50|236.28|233.88|236.28|233.88|236.39|233.99|236.16|233.76|0
1648656660000|2022-03-30 16:11:00|236.16|233.76|236.05|233.65|236.28|233.88|236.05|233.65|0
1648656670000|2022-03-30 16:11:10|235.93|233.53|235.82|233.42|235.93|233.53|235.82|233.42|0
1648656680000|2022-03-30 16:11:20|235.93|233.53|235.93|233.53|235.93|233.53|235.93|233.53|0
1648656690000|2022-03-30 16:11:30|235.82|233.42|236.05|233.65|236.05|233.65|235.82|233.42|0
1648656700000|2022-03-30 16:11:40|235.93|233.53|235.93|233.53|235.93|233.53|235.82|233.42|0
1648656710000|2022-03-30 16:11:50|235.82|233.42|235.82|233.42|235.82|233.42|235.82|233.42|0
1648656720000|2022-03-30 16:12:00|235.93|233.53|235.82|233.42|235.93|233.53|235.82|233.42|0
1648656730000|2022-03-30 16:12:10|235.59|233.19|235.36|232.96|235.59|233.19|235.36|232.96|0
1648656740000|2022-03-30 16:12:20|235.47|233.07|235.24|232.84|235.47|233.07|235.24|232.84|0
1648656750000|2022-03-30 16:12:30|235.36|232.96|235.24|232.84|235.36|232.96|235.24|232.84|0
1648656760000|2022-03-30 16:12:40|235.13|232.73|235.13|232.73|235.13|232.73|235.01|232.61|0
1648656770000|2022-03-30 16:12:50|235.24|232.84|235.24|232.84|235.24|232.84|235.24|232.84|0
1648656780000|2022-03-30 16:13:00|235.3|232.9|235.13|232.73|235.3|232.9|235.13|232.73|0
1648656790000|2022-03-30 16:13:10|235.24|232.84|235.82|233.42|235.82|233.42|235.24|232.84|0
1648656800000|2022-03-30 16:13:20|236.05|233.65|235.93|233.53|236.05|233.65|235.93|233.53|0
1648656810000|2022-03-30 16:13:30|236.05|233.65|236.05|233.65|236.05|233.65|236.05|233.65|0
1648656830000|2022-03-30 16:13:50|236.16|233.76|236.28|233.88|236.28|233.88|236.16|233.76|0
1648656840000|2022-03-30 16:14:00|236.39|233.99|236.51|234.11|236.51|234.11|236.39|233.99|0
1648656850000|2022-03-30 16:14:10|236.39|233.99|236.51|234.11|236.51|234.11|236.39|233.99|0
1648656860000|2022-03-30 16:14:20|236.62|234.22|236.62|234.22|236.62|234.22|236.62|234.22|0
1648656870000|2022-03-30 16:14:30|236.39|233.99|236.51|234.11|236.51|234.11|236.39|233.99|0
1648656880000|2022-03-30 16:14:40|236.62|234.22|236.62|234.22|236.62|234.22|236.62|234.22|0
1648656890000|2022-03-30 16:14:50|236.39|233.99|236.33|233.93|236.39|233.99|236.33|233.93|0
1648656900000|2022-03-30 16:15:00|236.28|233.88|236.28|233.88|236.39|233.99|236.28|233.88|0
1648656910000|2022-03-30 16:15:10|236.16|233.76|236.05|233.65|236.16|233.76|236.05|233.65|0
1648656920000|2022-03-30 16:15:20|235.93|233.53|236.05|233.65|236.05|233.65|235.93|233.53|0
1648656930000|2022-03-30 16:15:30|236.16|233.76|236.16|233.76|236.16|233.76|236.1|233.7|0
1648656940000|2022-03-30 16:15:40|236.1|233.7|236.05|233.65|236.16|233.76|236.05|233.65|0
1648656950000|2022-03-30 16:15:50|236.16|233.76|236.51|234.11|236.51|234.11|236.16|233.76|0
1648656960000|2022-03-30 16:16:00|236.39|233.99|236.28|233.88|236.39|233.99|236.16|233.76|0
1648656970000|2022-03-30 16:16:10|236.39|233.99|236.28|233.88|236.39|233.99|236.28|233.88|0
1648656980000|2022-03-30 16:16:20|236.33|233.93|236.51|234.11|236.51|234.11|236.33|233.93|0
1648656990000|2022-03-30 16:16:30|236.62|234.22|236.62|234.22|236.62|234.22|236.62|234.22|0
1648657000000|2022-03-30 16:16:40|236.74|234.34|236.74|234.34|236.74|234.34|236.74|234.34|0
1648657010000|2022-03-30 16:16:50|236.62|234.22|236.39|233.99|236.62|234.22|236.39|233.99|0
1648657020000|2022-03-30 16:17:00|236.51|234.11|236.74|234.34|236.74|234.34|236.39|233.99|0
1648657030000|2022-03-30 16:17:10|236.85|234.45|236.62|234.22|236.85|234.45|236.62|234.22|0
1648657040000|2022-03-30 16:17:20|236.51|234.11|236.62|234.22|236.62|234.22|236.51|234.11|0
1648657050000|2022-03-30 16:17:30|236.51|234.11|236.51|234.11|236.62|234.22|236.51|234.11|0
1648657060000|2022-03-30 16:17:40|236.62|234.22|236.62|234.22|236.74|234.34|236.62|234.22|0
1648657070000|2022-03-30 16:17:50|236.51|234.11|236.62|234.22|236.62|234.22|236.51|234.11|0
1648657080000|2022-03-30 16:18:00|236.51|234.11|236.28|233.88|236.51|234.11|236.28|233.88|0
1648657090000|2022-03-30 16:18:10|236.39|233.99|236.28|233.88|236.39|233.99|236.28|233.88|0
1648657100000|2022-03-30 16:18:20|236.39|233.99|236.39|233.99|236.39|233.99|236.28|233.88|0
1648657110000|2022-03-30 16:18:30|236.51|234.11|236.28|233.88|236.51|234.11|236.28|233.88|0
1648657120000|2022-03-30 16:18:40|236.39|233.99|236.28|233.88|236.39|233.99|236.28|233.88|0
1648657130000|2022-03-30 16:18:50|236.39|233.99|236.51|234.11|236.51|234.11|236.39|233.99|0
1648657140000|2022-03-30 16:19:00|236.62|234.22|236.74|234.34|236.74|234.34|236.62|234.22|0
1648657150000|2022-03-30 16:19:10|236.62|234.22|236.74|234.34|236.74|234.34|236.62|234.22|0
1648657160000|2022-03-30 16:19:20|236.85|234.45|236.85|234.45|236.85|234.45|236.74|234.34|0
1648657170000|2022-03-30 16:19:30|236.97|234.57|237.08|234.68|237.08|234.68|236.97|234.57|0
1648657180000|2022-03-30 16:19:40|237.2|234.8|237.32|234.92|237.32|234.92|237.2|234.8|0
1648657190000|2022-03-30 16:19:50|237.2|234.8|237.2|234.8|237.2|234.8|237.2|234.8|0
1648657200000|2022-03-30 16:20:00|237.43|235.03|237.55|235.15|237.55|235.15|237.32|234.92|0
1648657210000|2022-03-30 16:20:10|237.66|235.26|237.66|235.26|237.66|235.26|237.32|234.92|0
1648657220000|2022-03-30 16:20:20|237.55|235.15|237.66|235.26|237.66|235.26|237.55|235.15|0
1648657230000|2022-03-30 16:20:30|237.55|235.15|237.66|235.26|237.66|235.26|237.55|235.15|0
1648657240000|2022-03-30 16:20:40|237.55|235.15|237.43|235.03|237.55|235.15|237.43|235.03|0
1648657250000|2022-03-30 16:20:50|237.55|235.15|237.32|234.92|237.55|235.15|237.32|234.92|0
1648657260000|2022-03-30 16:21:00|237.2|234.8|237.31|234.91|237.32|234.92|237.2|234.8|0
1648657270000|2022-03-30 16:21:10|237.2|234.8|236.97|234.57|237.2|234.8|236.97|234.57|0
1648657280000|2022-03-30 16:21:20|236.85|234.45|237.2|234.8|237.2|234.8|236.85|234.45|0
1648657290000|2022-03-30 16:21:30|237.08|234.68|236.91|234.51|237.08|234.68|236.85|234.45|0
1648657300000|2022-03-30 16:21:40|236.79|234.39|236.85|234.45|236.97|234.57|236.74|234.34|0
1648657310000|2022-03-30 16:21:50|236.97|234.57|236.85|234.45|236.97|234.57|236.85|234.45|0
1648657320000|2022-03-30 16:22:00|236.74|234.34|236.51|234.11|236.74|234.34|236.39|233.99|0
1648657330000|2022-03-30 16:22:10|236.39|233.99|236.27|233.87|236.39|233.99|236.27|233.87|0
1648657340000|2022-03-30 16:22:20|236.39|233.99|236.62|234.22|236.62|234.22|236.39|233.99|0
1648657350000|2022-03-30 16:22:30|236.51|234.11|236.39|233.99|236.51|234.11|236.39|233.99|0
1648657360000|2022-03-30 16:22:40|236.27|233.87|236.27|233.87|236.27|233.87|236.27|233.87|0
1648657370000|2022-03-30 16:22:50|236.62|234.22|236.62|234.22|236.62|234.22|236.62|234.22|0
1648657380000|2022-03-30 16:23:00|236.51|234.11|236.27|233.87|236.51|234.11|236.27|233.87|0
1648657390000|2022-03-30 16:23:10|236.16|233.76|236.39|233.99|236.39|233.99|236.16|233.76|0
1648657400000|2022-03-30 16:23:20|236.5|234.1|236.5|234.1|236.5|234.1|236.5|234.1|0
1648657410000|2022-03-30 16:23:30|236.39|233.99|236.27|233.87|236.39|233.99|236.27|233.87|0
1648657420000|2022-03-30 16:23:40|236.39|233.99|236.39|233.99|236.5|234.1|236.39|233.99|0
1648657430000|2022-03-30 16:23:50|236.44|234.04|236.62|234.22|236.62|234.22|236.39|233.99|0
1648657440000|2022-03-30 16:24:00|236.74|234.34|236.74|234.34|236.74|234.34|236.68|234.28|0
1648657450000|2022-03-30 16:24:10|236.85|234.45|236.62|234.22|236.85|234.45|236.62|234.22|0
1648657460000|2022-03-30 16:24:20|236.74|234.34|236.74|234.34|236.85|234.45|236.74|234.34|0
1648657470000|2022-03-30 16:24:30|236.85|234.45|236.74|234.34|236.85|234.45|236.74|234.34|0
1648657480000|2022-03-30 16:24:40|236.85|234.45|236.85|234.45|236.97|234.57|236.85|234.45|0
1648657490000|2022-03-30 16:24:50|236.62|234.22|236.62|234.22|236.62|234.22|236.62|234.22|0
1648657500000|2022-03-30 16:25:00|236.5|234.1|236.85|234.45|236.85|234.45|236.5|234.1|0
1648657510000|2022-03-30 16:25:10|236.74|234.34|236.85|234.45|236.85|234.45|236.74|234.34|0
1648657520000|2022-03-30 16:25:20|237.02|234.62|237.08|234.68|237.08|234.68|237.02|234.62|0
1648657530000|2022-03-30 16:25:30|237.14|234.74|237.08|234.68|237.2|234.8|237.08|234.68|0
1648657540000|2022-03-30 16:25:40|236.97|234.57|236.85|234.45|236.97|234.57|236.85|234.45|0
1648657550000|2022-03-30 16:25:50|236.97|234.57|237.08|234.68|237.08|234.68|236.97|234.57|0
1648657560000|2022-03-30 16:26:00|237.02|234.62|237.02|234.62|237.02|234.62|237.02|234.62|0
1648657570000|2022-03-30 16:26:10|237.08|234.68|236.97|234.57|237.2|234.8|236.97|234.57|0
1648657580000|2022-03-30 16:26:20|237.08|234.68|236.5|234.1|237.08|234.68|236.5|234.1|0
1648657590000|2022-03-30 16:26:30|236.27|233.87|236.5|234.1|236.5|234.1|236.27|233.87|0
1648657600000|2022-03-30 16:26:40|236.62|234.22|236.5|234.1|236.62|234.22|236.5|234.1|0
1648657610000|2022-03-30 16:26:50|236.62|234.22|236.5|234.1|236.62|234.22|236.5|234.1|0
1648657620000|2022-03-30 16:27:00|236.39|233.99|236.39|233.99|236.39|233.99|236.39|233.99|0
1648657630000|2022-03-30 16:27:10|236.5|234.1|236.5|234.1|236.5|234.1|236.5|234.1|0
1648657640000|2022-03-30 16:27:20|236.56|234.16|236.27|233.87|236.56|234.16|236.27|233.87|0
1648657650000|2022-03-30 16:27:30|236.16|233.76|236.16|233.76|236.16|233.76|236.16|233.76|0
1648657660000|2022-03-30 16:27:40|236.04|233.64|236.16|233.76|236.27|233.87|236.04|233.64|0
1648657670000|2022-03-30 16:27:50|236.27|233.87|236.16|233.76|236.27|233.87|236.16|233.76|0
1648657680000|2022-03-30 16:28:00|236.27|233.87|236.16|233.76|236.27|233.87|236.16|233.76|0
1648657690000|2022-03-30 16:28:10|236.27|233.87|236.27|233.87|236.27|233.87|236.16|233.76|0
1648657700000|2022-03-30 16:28:20|236.39|233.99|236.39|233.99|236.39|233.99|236.27|233.87|0
1648657710000|2022-03-30 16:28:30|236.5|234.1|236.5|234.1|236.5|234.1|236.39|233.99|0
1648657720000|2022-03-30 16:28:40|236.39|233.99|236.5|234.1|236.5|234.1|236.39|233.99|0
1648657730000|2022-03-30 16:28:50|236.62|234.22|236.85|234.45|236.85|234.45|236.62|234.22|0
1648657740000|2022-03-30 16:29:00|237.08|234.68|237.2|234.8|237.2|234.8|237.08|234.68|0
1648657750000|2022-03-30 16:29:10|237.08|234.68|237.08|234.68|237.08|234.68|237.08|234.68|0
1648657760000|2022-03-30 16:29:20|237.2|234.8|237.31|234.91|237.31|234.91|237.2|234.8|0
1648657770000|2022-03-30 16:29:30|237.2|234.8|237.08|234.68|237.2|234.8|237.08|234.68|0
1648657780000|2022-03-30 16:29:40|237.2|234.8|236.85|234.45|237.2|234.8|236.73|234.33|0
1648657790000|2022-03-30 16:29:50|236.73|234.33|236.85|234.45|236.85|234.45|236.62|234.22|0
1648657800000|2022-03-30 16:30:00|236.96|234.56|237.08|234.68|237.2|234.8|236.96|234.56|0
1648657810000|2022-03-30 16:30:10|236.96|234.56|236.85|234.45|236.96|234.56|236.85|234.45|0
1648657820000|2022-03-30 16:30:20|236.79|234.39|236.85|234.45|236.85|234.45|236.79|234.39|0
1648657830000|2022-03-30 16:30:30|236.73|234.33|236.85|234.45|236.85|234.45|236.62|234.22|0
1648657840000|2022-03-30 16:30:40|236.96|234.56|236.85|234.45|236.96|234.56|236.85|234.45|0
1648657850000|2022-03-30 16:30:50|236.96|234.56|236.73|234.33|236.96|234.56|236.73|234.33|0
1648657860000|2022-03-30 16:31:00|236.62|234.22|236.5|234.1|236.62|234.22|236.5|234.1|0
1648657870000|2022-03-30 16:31:10|236.62|234.22|236.73|234.33|236.73|234.33|236.62|234.22|0
1648657880000|2022-03-30 16:31:20|236.62|234.22|236.5|234.1|236.62|234.22|236.5|234.1|0
1648657890000|2022-03-30 16:31:30|236.73|234.33|236.67|234.27|236.73|234.33|236.67|234.27|0
1648657900000|2022-03-30 16:31:40|236.5|234.1|236.5|234.1|236.56|234.16|236.5|234.1|0
1648657910000|2022-03-30 16:31:50|236.39|233.99|236.27|233.87|236.39|233.99|236.27|233.87|0
1648657920000|2022-03-30 16:32:00|236.39|233.99|236.33|233.93|236.39|233.99|236.27|233.87|0
1648657930000|2022-03-30 16:32:10|236.27|233.87|236.5|234.1|236.5|234.1|236.27|233.87|0
1648657940000|2022-03-30 16:32:20|236.39|233.99|236.39|233.99|236.5|234.1|236.39|233.99|0
1648657950000|2022-03-30 16:32:30|236.5|234.1|236.5|234.1|236.62|234.22|236.5|234.1|0
1648657960000|2022-03-30 16:32:40|236.33|233.93|236.5|234.1|236.5|234.1|236.33|233.93|0
1648657970000|2022-03-30 16:32:50|236.67|234.27|236.73|234.33|236.73|234.33|236.67|234.27|0
1648657980000|2022-03-30 16:33:00|236.85|234.45|236.96|234.56|236.96|234.56|236.73|234.33|0
1648657990000|2022-03-30 16:33:10|236.85|234.45|236.85|234.45|236.85|234.45|236.85|234.45|0
1648658000000|2022-03-30 16:33:20|236.96|234.56|236.96|234.56|236.96|234.56|236.96|234.56|0
1648658010000|2022-03-30 16:33:30|236.85|234.45|236.85|234.45|236.85|234.45|236.85|234.45|0
1648658020000|2022-03-30 16:33:40|236.96|234.56|236.85|234.45|236.96|234.56|236.85|234.45|0
1648658030000|2022-03-30 16:33:50|236.79|234.39|236.96|234.56|236.96|234.56|236.79|234.39|0
1648658040000|2022-03-30 16:34:00|237.19|234.79|237.31|234.91|237.31|234.91|237.19|234.79|0
1648658050000|2022-03-30 16:34:10|237.43|235.03|237.19|234.79|237.43|235.03|237.19|234.79|0
1648658060000|2022-03-30 16:34:20|237.43|235.03|237.19|234.79|237.43|235.03|237.19|234.79|0
1648658070000|2022-03-30 16:34:30|237.31|234.91|237.08|234.68|237.31|234.91|237.08|234.68|0
1648658080000|2022-03-30 16:34:40|237.19|234.79|237.08|234.68|237.19|234.79|237.08|234.68|0
1648658090000|2022-03-30 16:34:50|237.19|234.79|237.43|235.03|237.43|235.03|237.19|234.79|0
1648658100000|2022-03-30 16:35:00|237.66|235.26|237.66|235.26|237.66|235.26|237.66|235.26|0
1648658110000|2022-03-30 16:35:10|237.89|235.49|237.77|235.37|237.89|235.49|237.66|235.26|0
1648658120000|2022-03-30 16:35:20|237.89|235.49|237.77|235.37|237.89|235.49|237.77|235.37|0
1648658130000|2022-03-30 16:35:30|237.66|235.26|237.66|235.26|237.66|235.26|237.66|235.26|0
1648658140000|2022-03-30 16:35:40|237.77|235.37|237.71|235.31|237.77|235.37|237.66|235.26|0
1648658150000|2022-03-30 16:35:50|237.66|235.26|237.89|235.49|237.89|235.49|237.66|235.26|0
1648658160000|2022-03-30 16:36:00|237.77|235.37|237.54|235.14|237.77|235.37|237.54|235.14|0
1648658170000|2022-03-30 16:36:10|237.66|235.26|237.83|235.43|237.83|235.43|237.66|235.26|0
1648658180000|2022-03-30 16:36:20|237.77|235.37|237.77|235.37|237.77|235.37|237.77|235.37|0
1648658190000|2022-03-30 16:36:30|237.83|235.43|237.66|235.26|237.83|235.43|237.66|235.26|0
1648658200000|2022-03-30 16:36:40|237.71|235.31|237.83|235.43|237.83|235.43|237.71|235.31|0
1648658210000|2022-03-30 16:36:50|237.89|235.49|237.77|235.37|237.89|235.49|237.77|235.37|0
1648658220000|2022-03-30 16:37:00|237.66|235.26|237.54|235.14|237.66|235.26|237.54|235.14|0
1648658230000|2022-03-30 16:37:10|237.66|235.26|237.77|235.37|237.77|235.37|237.66|235.26|0
1648658240000|2022-03-30 16:37:20|237.66|235.26|238|235.6|238|235.6|237.66|235.26|0
1648658250000|2022-03-30 16:37:30|237.89|235.49|237.89|235.49|237.89|235.49|237.89|235.49|0
1648658270000|2022-03-30 16:37:50|237.83|235.43|237.94|235.54|237.94|235.54|237.83|235.43|0
1648658280000|2022-03-30 16:38:00|237.89|235.49|237.83|235.43|237.89|235.49|237.77|235.37|0
1648658290000|2022-03-30 16:38:10|237.89|235.49|237.77|235.37|237.89|235.49|237.77|235.37|0
1648658300000|2022-03-30 16:38:20|237.89|235.49|237.89|235.49|237.89|235.49|237.89|235.49|0
1648658310000|2022-03-30 16:38:30|238|235.6|237.89|235.49|238|235.6|237.89|235.49|0
1648658320000|2022-03-30 16:38:40|237.77|235.37|237.77|235.37|237.77|235.37|237.6|235.2|0
1648658340000|2022-03-30 16:39:00|237.89|235.49|237.89|235.49|237.89|235.49|237.89|235.49|0
1648658350000|2022-03-30 16:39:10|238.12|235.72|238.23|235.83|238.23|235.83|238.12|235.72|0
1648658360000|2022-03-30 16:39:20|238.35|235.95|238.35|235.95|238.35|235.95|238.23|235.83|0
1648658370000|2022-03-30 16:39:30|238.47|236.07|238.35|235.95|238.47|236.07|238.35|235.95|0
1648658380000|2022-03-30 16:39:40|238.58|236.18|238.47|236.07|238.58|236.18|238.47|236.07|0
1648658390000|2022-03-30 16:39:50|238.58|236.18|238.58|236.18|238.58|236.18|238.58|236.18|0
1648658400000|2022-03-30 16:40:00|238.81|236.41|239.05|236.65|239.05|236.65|238.7|236.3|0
1648658410000|2022-03-30 16:40:10|238.81|236.41|238.7|236.3|238.81|236.41|238.7|236.3|0
1648658420000|2022-03-30 16:40:20|238.81|236.41|238.81|236.41|238.81|236.41|238.81|236.41|0
1648658430000|2022-03-30 16:40:30|238.7|236.3|238.58|236.18|238.7|236.3|238.58|236.18|0
1648658440000|2022-03-30 16:40:40|238.47|236.07|238.35|235.95|238.47|236.07|238.35|235.95|0
1648658450000|2022-03-30 16:40:50|238.47|236.07|238.35|235.95|238.47|236.07|238.35|235.95|0
1648658460000|2022-03-30 16:41:00|238.47|236.07|238.23|235.83|238.47|236.07|238.23|235.83|0
1648658470000|2022-03-30 16:41:10|238.12|235.72|238.23|235.83|238.23|235.83|238.12|235.72|0
1648658480000|2022-03-30 16:41:20|238.35|235.95|238.35|235.95|238.35|235.95|238.35|235.95|0
1648658490000|2022-03-30 16:41:30|238.23|235.83|238.35|235.95|238.35|235.95|238.12|235.72|0
1648658510000|2022-03-30 16:41:50|238.23|235.83|238.29|235.89|238.29|235.89|238.12|235.72|0
1648658520000|2022-03-30 16:42:00|238.23|235.83|238.47|236.07|238.47|236.07|238.23|235.83|0
1648658530000|2022-03-30 16:42:10|238.35|235.95|238.47|236.07|238.47|236.07|238.35|235.95|0
1648658540000|2022-03-30 16:42:20|238.58|236.18|238.58|236.18|238.58|236.18|238.58|236.18|0
1648658550000|2022-03-30 16:42:30|238.81|236.41|238.75|236.35|238.81|236.41|238.7|236.3|0
1648658560000|2022-03-30 16:42:40|238.81|236.41|238.7|236.3|238.81|236.41|238.7|236.3|0
1648658570000|2022-03-30 16:42:50|238.93|236.53|238.93|236.53|239.05|236.65|238.93|236.53|0
1648658580000|2022-03-30 16:43:00|239.05|236.65|239.05|236.65|239.05|236.65|239.05|236.65|0
1648658600000|2022-03-30 16:43:20|239.16|236.76|239.05|236.65|239.16|236.76|239.05|236.65|0
1648658610000|2022-03-30 16:43:30|239.16|236.76|239.16|236.76|239.16|236.76|239.16|236.76|0
1648658620000|2022-03-30 16:43:40|239.05|236.65|238.93|236.53|239.05|236.65|238.93|236.53|0
1648658630000|2022-03-30 16:43:50|239.05|236.65|239.28|236.88|239.28|236.88|239.05|236.65|0
1648658640000|2022-03-30 16:44:00|239.39|236.99|239.39|236.99|239.39|236.99|239.39|236.99|0
1648658650000|2022-03-30 16:44:10|239.28|236.88|239.28|236.88|239.28|236.88|239.28|236.88|0
1648658660000|2022-03-30 16:44:20|239.39|236.99|239.39|236.99|239.39|236.99|239.28|236.88|0
1648658670000|2022-03-30 16:44:30|239.51|237.11|239.74|237.34|239.74|237.34|239.51|237.11|0
1648658680000|2022-03-30 16:44:40|239.51|237.11|239.51|237.11|239.63|237.23|239.51|237.11|0
1648658700000|2022-03-30 16:45:00|239.39|236.99|239.39|236.99|239.39|236.99|239.39|236.99|0
1648658710000|2022-03-30 16:45:10|239.51|237.11|239.39|236.99|239.51|237.11|239.39|236.99|0
1648658720000|2022-03-30 16:45:20|239.51|237.11|239.39|236.99|239.51|237.11|239.28|236.88|0
1648658730000|2022-03-30 16:45:30|239.28|236.88|239.16|236.76|239.28|236.88|239.16|236.76|0
1648658740000|2022-03-30 16:45:40|238.93|236.53|238.81|236.41|238.93|236.53|238.81|236.41|0
1648658750000|2022-03-30 16:45:50|238.93|236.53|238.98|236.58|238.98|236.58|238.93|236.53|0
1648658760000|2022-03-30 16:46:00|238.81|236.41|238.7|236.3|238.81|236.41|238.7|236.3|0
1648658770000|2022-03-30 16:46:10|238.81|236.41|238.7|236.3|238.81|236.41|238.7|236.3|0
1648658780000|2022-03-30 16:46:20|238.81|236.41|238.93|236.53|238.93|236.53|238.81|236.41|0
1648658790000|2022-03-30 16:46:30|238.81|236.41|238.46|236.06|238.81|236.41|238.46|236.06|0
1648658800000|2022-03-30 16:46:40|238.52|236.12|238.58|236.18|238.58|236.18|238.52|236.12|0
1648658810000|2022-03-30 16:46:50|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1648658820000|2022-03-30 16:47:00|238.35|235.95|238.46|236.06|238.46|236.06|238.35|235.95|0
1648658830000|2022-03-30 16:47:10|238.35|235.95|238.46|236.06|238.58|236.18|238.35|235.95|0
1648658840000|2022-03-30 16:47:20|238.35|235.95|238.35|235.95|238.46|236.06|238.35|235.95|0
1648658850000|2022-03-30 16:47:30|238.23|235.83|238.58|236.18|238.58|236.18|238.23|235.83|0
1648658860000|2022-03-30 16:47:40|238.7|236.3|238.93|236.53|238.93|236.53|238.7|236.3|0
1648658870000|2022-03-30 16:47:50|239.16|236.76|239.04|236.64|239.16|236.76|238.93|236.53|0
1648658880000|2022-03-30 16:48:00|238.93|236.53|238.93|236.53|238.93|236.53|238.93|236.53|0
1648658890000|2022-03-30 16:48:10|239.04|236.64|239.04|236.64|239.04|236.64|239.04|236.64|0
1648658900000|2022-03-30 16:48:20|239.16|236.76|239.28|236.88|239.28|236.88|239.16|236.76|0
1648658910000|2022-03-30 16:48:30|239.39|236.99|239.28|236.88|239.39|236.99|239.28|236.88|0
1648658930000|2022-03-30 16:48:50|239.16|236.76|238.93|236.53|239.16|236.76|238.93|236.53|0
1648658940000|2022-03-30 16:49:00|239.16|236.76|238.7|236.3|239.16|236.76|238.7|236.3|0
1648658950000|2022-03-30 16:49:10|238.58|236.18|238.52|236.12|238.58|236.18|238.52|236.12|0
1648658960000|2022-03-30 16:49:20|238.58|236.18|238.46|236.06|238.58|236.18|238.46|236.06|0
1648658970000|2022-03-30 16:49:30|238.58|236.18|238.58|236.18|238.58|236.18|238.46|236.06|0
1648658980000|2022-03-30 16:49:40|238.69|236.29|238.69|236.29|238.69|236.29|238.69|236.29|0
1648658990000|2022-03-30 16:49:50|238.58|236.18|238.58|236.18|238.58|236.18|238.58|236.18|0
1648659000000|2022-03-30 16:50:00|238.46|236.06|238.23|235.83|238.46|236.06|238.23|235.83|0
1648659010000|2022-03-30 16:50:10|238.35|235.95|238.35|235.95|238.35|235.95|238.35|235.95|0
1648659030000|2022-03-30 16:50:30|238.29|235.89|238.35|235.95|238.35|235.95|238.29|235.89|0
1648659040000|2022-03-30 16:50:40|238.11|235.71|238.11|235.71|238.11|235.71|238.11|235.71|0
1648659050000|2022-03-30 16:50:50|238|235.6|238|235.6|238|235.6|238|235.6|0
1648659060000|2022-03-30 16:51:00|238.23|235.83|238.23|235.83|238.23|235.83|238.11|235.71|0
1648659070000|2022-03-30 16:51:10|238.46|236.06|238.52|236.12|238.52|236.12|238.46|236.06|0
1648659080000|2022-03-30 16:51:20|238.46|236.06|238.58|236.18|238.58|236.18|238.46|236.06|0
1648659090000|2022-03-30 16:51:30|238.46|236.06|238.58|236.18|238.58|236.18|238.46|236.06|0
1648659100000|2022-03-30 16:51:40|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1648659110000|2022-03-30 16:51:50|238.58|236.18|238.58|236.18|238.58|236.18|238.46|236.06|0
1648659120000|2022-03-30 16:52:00|238.46|236.06|238.69|236.29|238.69|236.29|238.46|236.06|0
1648659130000|2022-03-30 16:52:10|238.46|236.06|238.58|236.18|238.58|236.18|238.46|236.06|0
1648659140000|2022-03-30 16:52:20|238.46|236.06|238.46|236.06|238.46|236.06|238.35|235.95|0
1648659150000|2022-03-30 16:52:30|238.35|235.95|238.35|235.95|238.35|235.95|238.35|235.95|0
1648659160000|2022-03-30 16:52:40|238.23|235.83|238.35|235.95|238.35|235.95|238.23|235.83|0
1648659170000|2022-03-30 16:52:50|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1648659180000|2022-03-30 16:53:00|238.35|235.95|238.35|235.95|238.35|235.95|238.35|235.95|0
1648659190000|2022-03-30 16:53:10|238.23|235.83|238.11|235.71|238.23|235.83|238.11|235.71|0
1648659200000|2022-03-30 16:53:20|238.23|235.83|238.35|235.95|238.35|235.95|238.23|235.83|0
1648659220000|2022-03-30 16:53:40|238.46|236.06|238.58|236.18|238.58|236.18|238.46|236.06|0
1648659230000|2022-03-30 16:53:50|238.46|236.06|238.58|236.18|238.58|236.18|238.46|236.06|0
1648659240000|2022-03-30 16:54:00|238.52|236.12|238.46|236.06|238.58|236.18|238.46|236.06|0
1648659250000|2022-03-30 16:54:10|238.58|236.18|238.58|236.18|238.58|236.18|238.46|236.06|0
1648659260000|2022-03-30 16:54:20|238.46|236.06|238.46|236.06|238.46|236.06|238.46|236.06|0
1648659270000|2022-03-30 16:54:30|238.34|235.94|238.34|235.94|238.34|235.94|238.34|235.94|0
1648659280000|2022-03-30 16:54:40|238.46|236.06|238.63|236.23|238.63|236.23|238.46|236.06|0
1648659290000|2022-03-30 16:54:50|238.58|236.18|238.58|236.18|238.58|236.18|238.58|236.18|0
1648659300000|2022-03-30 16:55:00|238.69|236.29|238.46|236.06|238.69|236.29|238.46|236.06|0
1648659310000|2022-03-30 16:55:10|238.63|236.23|238.58|236.18|238.63|236.23|238.58|236.18|0
1648659320000|2022-03-30 16:55:20|238.46|236.06|238.4|236|238.46|236.06|238.4|236|0
1648659330000|2022-03-30 16:55:30|238.46|236.06|238.58|236.18|238.69|236.29|238.46|236.06|0
1648659340000|2022-03-30 16:55:40|238.69|236.29|238.81|236.41|238.81|236.41|238.69|236.29|0
1648659350000|2022-03-30 16:55:50|238.92|236.52|238.92|236.52|238.92|236.52|238.92|236.52|0
1648659360000|2022-03-30 16:56:00|238.81|236.41|238.81|236.41|238.81|236.41|238.81|236.41|0
1648659370000|2022-03-30 16:56:10|238.69|236.29|238.58|236.18|238.69|236.29|238.58|236.18|0
1648659380000|2022-03-30 16:56:20|238.46|236.06|238.34|235.94|238.46|236.06|238.34|235.94|0
1648659390000|2022-03-30 16:56:30|238.58|236.18|238.69|236.29|238.69|236.29|238.58|236.18|0
1648659400000|2022-03-30 16:56:40|238.58|236.18|238.46|236.06|238.58|236.18|238.46|236.06|0
1648659410000|2022-03-30 16:56:50|238.58|236.18|238.46|236.06|238.58|236.18|238.46|236.06|0
1648659420000|2022-03-30 16:57:00|238.52|236.12|238.58|236.18|238.69|236.29|238.46|236.06|0
1648659440000|2022-03-30 16:57:20|238.69|236.29|238.58|236.18|238.69|236.29|238.58|236.18|0
1648659460000|2022-03-30 16:57:40|238.46|236.06|238.58|236.18|238.58|236.18|238.46|236.06|0
1648659470000|2022-03-30 16:57:50|238.69|236.29|238.58|236.18|238.69|236.29|238.58|236.18|0
1648659480000|2022-03-30 16:58:00|238.69|236.29|238.81|236.41|238.81|236.41|238.58|236.18|0
1648659490000|2022-03-30 16:58:10|238.69|236.29|238.58|236.18|238.69|236.29|238.58|236.18|0
1648659500000|2022-03-30 16:58:20|238.63|236.23|238.58|236.18|238.69|236.29|238.58|236.18|0
1648659510000|2022-03-30 16:58:30|238.69|236.29|238.69|236.29|238.69|236.29|238.69|236.29|0
1648659530000|2022-03-30 16:58:50|238.58|236.18|238.69|236.29|238.69|236.29|238.58|236.18|0
1648659540000|2022-03-30 16:59:00|238.81|236.41|238.92|236.52|238.92|236.52|238.81|236.41|0
1648659550000|2022-03-30 16:59:10|238.81|236.41|238.86|236.46|238.86|236.46|238.69|236.29|0
1648659560000|2022-03-30 16:59:20|238.81|236.41|238.69|236.29|238.81|236.41|238.69|236.29|0
1648659570000|2022-03-30 16:59:30|238.81|236.41|238.81|236.41|238.92|236.52|238.81|236.41|0
1648659580000|2022-03-30 16:59:40|238.92|236.52|238.92|236.52|238.92|236.52|238.81|236.41|0
1648659590000|2022-03-30 16:59:50|238.81|236.41|238.81|236.41|238.81|236.41|238.81|236.41|0
1648659610000|2022-03-30 17:00:10|238.92|236.52|238.92|236.52|238.92|236.52|238.92|236.52|0
1648659620000|2022-03-30 17:00:20|238.81|236.41|238.69|236.29|238.81|236.41|238.69|236.29|0
1648659630000|2022-03-30 17:00:30|238.57|236.17|238.57|236.17|238.57|236.17|238.57|236.17|0
1648659640000|2022-03-30 17:00:40|238.46|236.06|238.57|236.17|238.57|236.17|238.34|235.94|0
1648659650000|2022-03-30 17:00:50|238.51|236.11|238.81|236.41|238.81|236.41|238.51|236.11|0
1648659660000|2022-03-30 17:01:00|238.57|236.17|238.23|235.83|238.57|236.17|238.23|235.83|0
1648659670000|2022-03-30 17:01:10|238.11|235.71|238.11|235.71|238.11|235.71|237.99|235.59|0
1648659680000|2022-03-30 17:01:20|237.99|235.59|238.11|235.71|238.23|235.83|237.99|235.59|0
1648659690000|2022-03-30 17:01:30|237.88|235.48|237.88|235.48|237.99|235.59|237.88|235.48|0
1648659700000|2022-03-30 17:01:40|237.65|235.25|237.65|235.25|237.65|235.25|237.53|235.13|0
1648659710000|2022-03-30 17:01:50|237.53|235.13|237.65|235.25|237.76|235.36|237.53|235.13|0
1648659720000|2022-03-30 17:02:00|237.53|235.13|237.53|235.13|237.53|235.13|237.53|235.13|0
1648659730000|2022-03-30 17:02:10|237.41|235.01|237.41|235.01|237.41|235.01|237.41|235.01|0
1648659740000|2022-03-30 17:02:20|237.53|235.13|237.65|235.25|237.65|235.25|237.53|235.13|0
1648659750000|2022-03-30 17:02:30|237.53|235.13|237.53|235.13|237.53|235.13|237.41|235.01|0
1648659760000|2022-03-30 17:02:40|237.41|235.01|237.76|235.36|237.76|235.36|237.41|235.01|0
1648659770000|2022-03-30 17:02:50|237.88|235.48|237.99|235.59|237.99|235.59|237.88|235.48|0
1648659780000|2022-03-30 17:03:00|238.11|235.71|238.11|235.71|238.23|235.83|237.99|235.59|0
1648659790000|2022-03-30 17:03:10|237.99|235.59|238.23|235.83|238.23|235.83|237.99|235.59|0
1648659800000|2022-03-30 17:03:20|238.11|235.71|238.11|235.71|238.11|235.71|237.99|235.59|0
1648659810000|2022-03-30 17:03:30|238.23|235.83|238.23|235.83|238.23|235.83|238.23|235.83|0
1648659820000|2022-03-30 17:03:40|238.11|235.71|238.11|235.71|238.11|235.71|238.11|235.71|0
1648659830000|2022-03-30 17:03:50|237.99|235.59|238.23|235.83|238.23|235.83|237.99|235.59|0
1648659840000|2022-03-30 17:04:00|238.11|235.71|238.11|235.71|238.23|235.83|238.11|235.71|0
1648659850000|2022-03-30 17:04:10|238.16|235.76|237.88|235.48|238.16|235.76|237.88|235.48|0
1648659860000|2022-03-30 17:04:20|237.99|235.59|237.99|235.59|237.99|235.59|237.99|235.59|0
1648659870000|2022-03-30 17:04:30|237.93|235.53|237.76|235.36|237.93|235.53|237.76|235.36|0
1648659880000|2022-03-30 17:04:40|237.88|235.48|237.76|235.36|237.88|235.48|237.76|235.36|0
1648659890000|2022-03-30 17:04:50|237.65|235.25|237.65|235.25|237.65|235.25|237.65|235.25|0
1648659900000|2022-03-30 17:05:00|237.7|235.3|237.53|235.13|237.76|235.36|237.53|235.13|0
1648659910000|2022-03-30 17:05:10|237.07|234.67|237.18|234.78|237.18|234.78|237.01|234.61|0
1648659920000|2022-03-30 17:05:20|237.07|234.67|237.18|234.78|237.18|234.78|237.07|234.67|0
1648659930000|2022-03-30 17:05:30|237.3|234.9|237.18|234.78|237.3|234.9|237.18|234.78|0
1648659940000|2022-03-30 17:05:40|237.3|234.9|237.24|234.84|237.3|234.9|237.18|234.78|0
1648659950000|2022-03-30 17:05:50|237.18|234.78|237.07|234.67|237.18|234.78|237.07|234.67|0
1648659960000|2022-03-30 17:06:00|236.95|234.55|237.07|234.67|237.07|234.67|236.95|234.55|0
1648659980000|2022-03-30 17:06:20|236.95|234.55|236.95|234.55|236.95|234.55|236.95|234.55|0
1648659990000|2022-03-30 17:06:30|236.83|234.43|236.95|234.55|236.95|234.55|236.83|234.43|0
1648660000000|2022-03-30 17:06:40|236.83|234.43|236.72|234.32|236.83|234.43|236.6|234.2|0
1648660010000|2022-03-30 17:06:50|236.6|234.2|236.49|234.09|236.6|234.2|236.37|233.97|0
1648660020000|2022-03-30 17:07:00|236.14|233.74|236.26|233.86|236.37|233.97|236.14|233.74|0
1648660030000|2022-03-30 17:07:10|236.14|233.74|235.91|233.51|236.14|233.74|235.91|233.51|0
1648660040000|2022-03-30 17:07:20|236.03|233.63|236.03|233.63|236.03|233.63|236.03|233.63|0
1648660050000|2022-03-30 17:07:30|236.14|233.74|236.03|233.63|236.14|233.74|236.03|233.63|0
1648660060000|2022-03-30 17:07:40|236.14|233.74|236.14|233.74|236.14|233.74|236.14|233.74|0
1648660070000|2022-03-30 17:07:50|236.03|233.63|236.26|233.86|236.26|233.86|236.03|233.63|0
1648660080000|2022-03-30 17:08:00|235.91|233.51|236.14|233.74|236.14|233.74|235.91|233.51|0
1648660090000|2022-03-30 17:08:10|236.03|233.63|235.91|233.51|236.03|233.63|235.91|233.51|0
1648660100000|2022-03-30 17:08:20|235.8|233.4|235.68|233.28|235.8|233.4|235.68|233.28|0
1648660110000|2022-03-30 17:08:30|235.8|233.4|235.68|233.28|235.8|233.4|235.68|233.28|0
1648660120000|2022-03-30 17:08:40|235.8|233.4|235.8|233.4|235.8|233.4|235.8|233.4|0
1648660130000|2022-03-30 17:08:50|235.91|233.51|235.91|233.51|235.91|233.51|235.91|233.51|0
1648660140000|2022-03-30 17:09:00|236.03|233.63|236.26|233.86|236.26|233.86|236.03|233.63|0
1648660150000|2022-03-30 17:09:10|236.14|233.74|236.14|233.74|236.26|233.86|236.14|233.74|0
1648660160000|2022-03-30 17:09:20|236.03|233.63|236.03|233.63|236.03|233.63|236.03|233.63|0
1648660170000|2022-03-30 17:09:30|236.14|233.74|236.03|233.63|236.14|233.74|236.03|233.63|0
1648660180000|2022-03-30 17:09:40|236.14|233.74|236.03|233.63|236.14|233.74|236.03|233.63|0
1648660190000|2022-03-30 17:09:50|236.14|233.74|236.14|233.74|236.14|233.74|236.14|233.74|0
1648660200000|2022-03-30 17:10:00|236.2|233.8|236.14|233.74|236.26|233.86|236.14|233.74|0
1648660210000|2022-03-30 17:10:10|236.2|233.8|236.14|233.74|236.2|233.8|236.14|233.74|0
1648660220000|2022-03-30 17:10:20|236.2|233.8|236.14|233.74|236.2|233.8|236.14|233.74|0
1648660230000|2022-03-30 17:10:30|236.26|233.86|236.26|233.86|236.26|233.86|236.26|233.86|0
1648660240000|2022-03-30 17:10:40|236.14|233.74|236.14|233.74|236.14|233.74|236.14|233.74|0
1648660250000|2022-03-30 17:10:50|236.26|233.86|236.14|233.74|236.26|233.86|236.14|233.74|0
1648660260000|2022-03-30 17:11:00|236.02|233.62|235.91|233.51|236.02|233.62|235.91|233.51|0
1648660270000|2022-03-30 17:11:10|236.14|233.74|236.14|233.74|236.14|233.74|236.02|233.62|0
1648660280000|2022-03-30 17:11:20|236.26|233.86|236.83|234.43|236.83|234.43|236.26|233.86|0
1648660290000|2022-03-30 17:11:30|236.6|234.2|236.6|234.2|236.72|234.32|236.6|234.2|0
1648660300000|2022-03-30 17:11:40|236.37|233.97|236.14|233.74|236.37|233.97|236.14|233.74|0
1648660320000|2022-03-30 17:12:00|235.68|233.28|235.79|233.39|235.79|233.39|235.68|233.28|0
1648660330000|2022-03-30 17:12:10|235.68|233.28|235.79|233.39|235.91|233.51|235.68|233.28|0
1648660340000|2022-03-30 17:12:20|235.91|233.51|235.91|233.51|235.91|233.51|235.79|233.39|0
1648660350000|2022-03-30 17:12:30|235.79|233.39|235.68|233.28|235.79|233.39|235.56|233.16|0
1648660370000|2022-03-30 17:12:50|235.56|233.16|235.68|233.28|235.68|233.28|235.56|233.16|0
1648660380000|2022-03-30 17:13:00|235.79|233.39|235.91|233.51|235.91|233.51|235.79|233.39|0
1648660390000|2022-03-30 17:13:10|235.79|233.39|235.79|233.39|235.79|233.39|235.79|233.39|0
1648660400000|2022-03-30 17:13:20|235.68|233.28|236.02|233.62|236.02|233.62|235.68|233.28|0
1648660410000|2022-03-30 17:13:30|236.14|233.74|236.02|233.62|236.14|233.74|236.02|233.62|0
1648660420000|2022-03-30 17:13:40|236.14|233.74|236.14|233.74|236.14|233.74|236.14|233.74|0
1648660440000|2022-03-30 17:14:00|236.25|233.85|236.49|234.09|236.49|234.09|236.25|233.85|0
1648660450000|2022-03-30 17:14:10|236.72|234.32|236.95|234.55|236.95|234.55|236.72|234.32|0
1648660460000|2022-03-30 17:14:20|236.83|234.43|236.83|234.43|236.95|234.55|236.83|234.43|0
1648660470000|2022-03-30 17:14:30|236.95|234.55|236.95|234.55|236.95|234.55|236.95|234.55|0
1648660480000|2022-03-30 17:14:40|237.06|234.66|236.95|234.55|237.06|234.66|236.95|234.55|0
1648660490000|2022-03-30 17:14:50|237.06|234.66|237.35|234.95|237.35|234.95|237.06|234.66|0
1648660500000|2022-03-30 17:15:00|237.41|235.01|237.53|235.13|237.53|235.13|237.41|235.01|0
1648660510000|2022-03-30 17:15:10|237.29|234.89|237.29|234.89|237.29|234.89|237.29|234.89|0
1648660520000|2022-03-30 17:15:20|237.18|234.78|237.18|234.78|237.18|234.78|237.06|234.66|0
1648660530000|2022-03-30 17:15:30|237.29|234.89|237.18|234.78|237.29|234.89|237.18|234.78|0
1648660540000|2022-03-30 17:15:40|237.06|234.66|237.06|234.66|237.06|234.66|237.06|234.66|0
1648660550000|2022-03-30 17:15:50|236.95|234.55|236.83|234.43|236.95|234.55|236.83|234.43|0
1648660560000|2022-03-30 17:16:00|236.72|234.32|236.48|234.08|236.72|234.32|236.48|234.08|0
1648660570000|2022-03-30 17:16:10|236.6|234.2|236.6|234.2|236.72|234.32|236.6|234.2|0
1648660580000|2022-03-30 17:16:20|236.72|234.32|236.6|234.2|236.72|234.32|236.6|234.2|0
1648660590000|2022-03-30 17:16:30|236.72|234.32|236.77|234.37|236.77|234.37|236.6|234.2|0
1648660600000|2022-03-30 17:16:40|236.83|234.43|236.6|234.2|236.83|234.43|236.6|234.2|0
1648660610000|2022-03-30 17:16:50|236.48|234.08|236.37|233.97|236.48|234.08|236.37|233.97|0
1648660620000|2022-03-30 17:17:00|236.48|234.08|236.48|234.08|236.48|234.08|236.48|234.08|0
1648660630000|2022-03-30 17:17:10|236.37|233.97|236.37|233.97|236.48|234.08|236.37|233.97|0
1648660640000|2022-03-30 17:17:20|236.25|233.85|236.25|233.85|236.25|233.85|236.25|233.85|0
1648660650000|2022-03-30 17:17:30|236.14|233.74|236.14|233.74|236.14|233.74|236.14|233.74|0
1648660660000|2022-03-30 17:17:40|236.25|233.85|236.25|233.85|236.37|233.97|236.25|233.85|0
1648660670000|2022-03-30 17:17:50|236.37|233.97|236.37|233.97|236.37|233.97|236.25|233.85|0
1648660680000|2022-03-30 17:18:00|236.48|234.08|236.37|233.97|236.48|234.08|236.37|233.97|0
1648660690000|2022-03-30 17:18:10|236.25|233.85|235.68|233.28|236.25|233.85|235.68|233.28|0
1648660700000|2022-03-30 17:18:20|235.79|233.39|235.91|233.51|235.91|233.51|235.79|233.39|0
1648660710000|2022-03-30 17:18:30|235.79|233.39|235.68|233.28|235.79|233.39|235.68|233.28|0
1648660720000|2022-03-30 17:18:40|235.45|233.05|235.45|233.05|235.45|233.05|235.45|233.05|0
1648660730000|2022-03-30 17:18:50|235.33|232.93|235.56|233.16|235.56|233.16|235.33|232.93|0
1648660740000|2022-03-30 17:19:00|235.68|233.28|235.68|233.28|235.68|233.28|235.56|233.16|0
1648660750000|2022-03-30 17:19:10|235.79|233.39|236.02|233.62|236.02|233.62|235.79|233.39|0
1648660760000|2022-03-30 17:19:20|236.14|233.74|236.25|233.85|236.25|233.85|236.02|233.62|0
1648660770000|2022-03-30 17:19:30|236.37|233.97|236.25|233.85|236.37|233.97|236.14|233.74|0
1648660780000|2022-03-30 17:19:40|236.14|233.74|236.25|233.85|236.25|233.85|236.14|233.74|0
1648660790000|2022-03-30 17:19:50|236.14|233.74|236.14|233.74|236.14|233.74|236.08|233.68|0
1648660800000|2022-03-30 17:20:00|236.02|233.62|235.68|233.28|236.02|233.62|235.68|233.28|0
1648660810000|2022-03-30 17:20:10|235.56|233.16|235.44|233.04|235.56|233.16|235.33|232.93|0
1648660820000|2022-03-30 17:20:20|235.33|232.93|235.21|232.81|235.33|232.93|235.21|232.81|0
1648660830000|2022-03-30 17:20:30|235.33|232.93|235.44|233.04|235.44|233.04|235.33|232.93|0
1648660840000|2022-03-30 17:20:40|235.56|233.16|235.68|233.28|235.68|233.28|235.56|233.16|0
1648660850000|2022-03-30 17:20:50|235.56|233.16|235.68|233.28|235.68|233.28|235.56|233.16|0
1648660860000|2022-03-30 17:21:00|235.56|233.16|235.33|232.93|235.56|233.16|235.33|232.93|0
1648660870000|2022-03-30 17:21:10|235.44|233.04|235.44|233.04|235.44|233.04|235.44|233.04|0
1648660880000|2022-03-30 17:21:20|235.38|232.98|234.98|232.58|235.38|232.98|234.98|232.58|0
1648660890000|2022-03-30 17:21:30|234.87|232.47|234.75|232.35|234.87|232.47|234.75|232.35|0
1648660900000|2022-03-30 17:21:40|234.64|232.24|234.64|232.24|234.64|232.24|234.52|232.12|0
1648660910000|2022-03-30 17:21:50|234.52|232.12|234.64|232.24|234.64|232.24|234.52|232.12|0
1648660920000|2022-03-30 17:22:00|234.41|232.01|234.41|232.01|234.41|232.01|234.41|232.01|0
1648660930000|2022-03-30 17:22:10|234.52|232.12|234.41|232.01|234.52|232.12|234.41|232.01|0
1648660940000|2022-03-30 17:22:20|234.52|232.12|234.52|232.12|234.52|232.12|234.52|232.12|0
1648660950000|2022-03-30 17:22:30|234.64|232.24|234.64|232.24|234.75|232.35|234.64|232.24|0
1648660960000|2022-03-30 17:22:40|234.75|232.35|234.52|232.12|234.75|232.35|234.52|232.12|0
1648660970000|2022-03-30 17:22:50|234.41|232.01|234.52|232.12|234.52|232.12|234.41|232.01|0
1648660980000|2022-03-30 17:23:00|234.64|232.24|234.75|232.35|234.75|232.35|234.52|232.12|0
1648660990000|2022-03-30 17:23:10|234.87|232.47|234.98|232.58|234.98|232.58|234.87|232.47|0
1648661000000|2022-03-30 17:23:20|235.1|232.7|235.33|232.93|235.33|232.93|235.1|232.7|0
1648661010000|2022-03-30 17:23:30|235.44|233.04|235.44|233.04|235.44|233.04|235.21|232.81|0
1648661020000|2022-03-30 17:23:40|235.33|232.93|235.44|233.04|235.44|233.04|235.33|232.93|0
1648661030000|2022-03-30 17:23:50|235.56|233.16|235.33|232.93|235.56|233.16|235.33|232.93|0
1648661040000|2022-03-30 17:24:00|235.44|233.04|235.44|233.04|235.44|233.04|235.33|232.93|0
1648661050000|2022-03-30 17:24:10|235.38|232.98|235.33|232.93|235.38|232.98|235.33|232.93|0
1648661060000|2022-03-30 17:24:20|235.21|232.81|235.21|232.81|235.21|232.81|235.21|232.81|0
1648661070000|2022-03-30 17:24:30|235.33|232.93|235.21|232.81|235.33|232.93|235.21|232.81|0
1648661080000|2022-03-30 17:24:40|234.98|232.58|235.1|232.7|235.21|232.81|234.98|232.58|0
1648661090000|2022-03-30 17:24:50|235.04|232.64|235.1|232.7|235.1|232.7|234.98|232.58|0
1648661100000|2022-03-30 17:25:00|234.98|232.58|234.75|232.35|234.98|232.58|234.75|232.35|0
1648661110000|2022-03-30 17:25:10|234.64|232.24|234.41|232.01|234.64|232.24|234.41|232.01|0
1648661130000|2022-03-30 17:25:30|234.29|231.89|234.18|231.78|234.29|231.89|234.18|231.78|0
1648661140000|2022-03-30 17:25:40|234.06|231.66|234.29|231.89|234.29|231.89|234.06|231.66|0
1648661150000|2022-03-30 17:25:50|234.23|231.83|234.29|231.89|234.29|231.89|234.18|231.78|0
1648661160000|2022-03-30 17:26:00|234.18|231.78|234.06|231.66|234.18|231.78|234.06|231.66|0
1648661170000|2022-03-30 17:26:10|234.23|231.83|234.23|231.83|234.23|231.83|234.23|231.83|0
1648661180000|2022-03-30 17:26:20|234.18|231.78|234.29|231.89|234.29|231.89|234.18|231.78|0
1648661190000|2022-03-30 17:26:30|234.41|232.01|234.52|232.12|234.52|232.12|234.41|232.01|0
1648661200000|2022-03-30 17:26:40|234.29|231.89|234.41|232.01|234.41|232.01|234.29|231.89|0
1648661210000|2022-03-30 17:26:50|234.52|232.12|234.52|232.12|234.52|232.12|234.41|232.01|0
1648661220000|2022-03-30 17:27:00|234.41|232.01|234.29|231.89|234.41|232.01|234.18|231.78|0
1648661230000|2022-03-30 17:27:10|234.18|231.78|234.18|231.78|234.29|231.89|234.18|231.78|0
1648661240000|2022-03-30 17:27:20|234.29|231.89|234.41|232.01|234.41|232.01|234.29|231.89|0
1648661250000|2022-03-30 17:27:30|234.52|232.12|234.41|232.01|234.52|232.12|234.41|232.01|0
1648661260000|2022-03-30 17:27:40|234.52|232.12|234.64|232.24|234.64|232.24|234.52|232.12|0
1648661270000|2022-03-30 17:27:50|234.75|232.35|234.75|232.35|234.75|232.35|234.75|232.35|0
1648661280000|2022-03-30 17:28:00|234.64|232.24|234.64|232.24|234.64|232.24|234.64|232.24|0
1648661290000|2022-03-30 17:28:10|234.52|232.12|234.29|231.89|234.52|232.12|234.29|231.89|0
1648661300000|2022-03-30 17:28:20|234.18|231.78|234.18|231.78|234.18|231.78|234.18|231.78|0
1648661310000|2022-03-30 17:28:30|234.29|231.89|234.29|231.89|234.29|231.89|234.18|231.78|0
1648661320000|2022-03-30 17:28:40|234.41|232.01|234.52|232.12|234.64|232.24|234.41|232.01|0
1648661330000|2022-03-30 17:28:50|234.41|232.01|234.29|231.89|234.41|232.01|234.29|231.89|0
1648661340000|2022-03-30 17:29:00|234.41|232.01|234.46|232.06|234.52|232.12|234.41|232.01|0
1648661350000|2022-03-30 17:29:10|234.41|232.01|234.29|231.89|234.41|232.01|234.29|231.89|0
1648661360000|2022-03-30 17:29:20|234.41|232.01|234.29|231.89|234.41|232.01|234.29|231.89|0
1648661370000|2022-03-30 17:29:30|234.41|232.01|234.52|232.12|234.52|232.12|234.41|232.01|0
1648661380000|2022-03-30 17:29:40|234.41|232.01|234.52|232.12|234.52|232.12|234.41|232.01|0
1648661390000|2022-03-30 17:29:50|234.41|232.01|234.64|232.24|234.64|232.24|234.41|232.01|0
1648661400000|2022-03-30 17:30:00|234.41|232.01|234.41|232.01|234.52|232.12|234.41|232.01|0
1648661410000|2022-03-30 17:30:10|234.46|232.06|234.87|232.47|234.87|232.47|234.46|232.06|0
1648661420000|2022-03-30 17:30:20|234.41|232.01|234.18|231.78|234.41|232.01|234.18|231.78|0
1648661430000|2022-03-30 17:30:30|234.52|232.12|234.41|232.01|234.52|232.12|234.41|232.01|0
1648661440000|2022-03-30 17:30:40|234.29|231.89|234.41|232.01|234.41|232.01|234.29|231.89|0
1648661450000|2022-03-30 17:30:50|234.29|231.89|234.29|231.89|234.41|232.01|234.29|231.89|0
1648661460000|2022-03-30 17:31:00|234.41|232.01|234.29|231.89|234.52|232.12|234.29|231.89|0
1648661470000|2022-03-30 17:31:10|234.18|231.78|234.06|231.66|234.18|231.78|234.06|231.66|0
1648661480000|2022-03-30 17:31:20|234.18|231.78|234.18|231.78|234.18|231.78|234.18|231.78|0
1648661490000|2022-03-30 17:31:30|234.29|231.89|234.29|231.89|234.29|231.89|234.18|231.78|0
1648661500000|2022-03-30 17:31:40|234.18|231.78|234.41|232.01|234.41|232.01|234.18|231.78|0
1648661510000|2022-03-30 17:31:50|234.29|231.89|234.29|231.89|234.29|231.89|234.29|231.89|0
1648661520000|2022-03-30 17:32:00|234.41|232.01|234.06|231.66|234.41|232.01|234.06|231.66|0
1648661530000|2022-03-30 17:32:10|234.18|231.78|234.06|231.66|234.18|231.78|234.06|231.66|0
1648661540000|2022-03-30 17:32:20|234.29|231.89|234.75|232.35|234.75|232.35|234.29|231.89|0
1648661550000|2022-03-30 17:32:30|234.63|232.23|234.63|232.23|234.75|232.35|234.63|232.23|0
1648661560000|2022-03-30 17:32:40|234.52|232.12|234.63|232.23|234.63|232.23|234.52|232.12|0
1648661570000|2022-03-30 17:32:50|234.52|232.12|234.63|232.23|234.75|232.35|234.52|232.12|0
1648661580000|2022-03-30 17:33:00|234.8|232.4|234.86|232.46|234.86|232.46|234.8|232.4|0
1648661590000|2022-03-30 17:33:10|234.98|232.58|234.98|232.58|234.98|232.58|234.98|232.58|0
1648661600000|2022-03-30 17:33:20|235.21|232.81|235.09|232.69|235.21|232.81|235.09|232.69|0
1648661610000|2022-03-30 17:33:30|235.21|232.81|235.32|232.92|235.32|232.92|235.21|232.81|0
1648661620000|2022-03-30 17:33:40|235.26|232.86|235.32|232.92|235.32|232.92|235.21|232.81|0
1648661630000|2022-03-30 17:33:50|235.44|233.04|235.21|232.81|235.44|233.04|235.21|232.81|0
1648661640000|2022-03-30 17:34:00|235.03|232.63|234.98|232.58|235.03|232.63|234.98|232.58|0
1648661650000|2022-03-30 17:34:10|234.75|232.35|234.86|232.46|234.98|232.58|234.75|232.35|0
1648661660000|2022-03-30 17:34:20|235.09|232.69|235.09|232.69|235.09|232.69|234.98|232.58|0
1648661670000|2022-03-30 17:34:30|234.98|232.58|234.75|232.35|234.98|232.58|234.75|232.35|0
1648661680000|2022-03-30 17:34:40|234.63|232.23|234.63|232.23|234.75|232.35|234.63|232.23|0
1648661690000|2022-03-30 17:34:50|234.52|232.12|234.29|231.89|234.52|232.12|234.29|231.89|0
1648661700000|2022-03-30 17:35:00|234.4|232|234.06|231.66|234.4|232|234.06|231.66|0
1648661710000|2022-03-30 17:35:10|234.17|231.77|234.29|231.89|234.29|231.89|234.17|231.77|0
1648661720000|2022-03-30 17:35:20|234.4|232|234.29|231.89|234.4|232|234.29|231.89|0
1648661730000|2022-03-30 17:35:30|234.63|232.23|234.75|232.35|234.75|232.35|234.63|232.23|0
1648661740000|2022-03-30 17:35:40|234.86|232.46|235.09|232.69|235.21|232.81|234.86|232.46|0
1648661750000|2022-03-30 17:35:50|235.21|232.81|234.86|232.46|235.21|232.81|234.86|232.46|0
1648661760000|2022-03-30 17:36:00|234.98|232.58|234.98|232.58|234.98|232.58|234.98|232.58|0
1648661770000|2022-03-30 17:36:10|235.09|232.69|234.75|232.35|235.09|232.69|234.75|232.35|0
1648661780000|2022-03-30 17:36:20|234.86|232.46|234.63|232.23|234.86|232.46|234.63|232.23|0
1648661790000|2022-03-30 17:36:30|234.57|232.17|234.52|232.12|234.57|232.17|234.52|232.12|0
1648661810000|2022-03-30 17:36:50|234.4|232|234.63|232.23|234.63|232.23|234.4|232|0
1648661820000|2022-03-30 17:37:00|234.75|232.35|234.86|232.46|234.86|232.46|234.75|232.35|0
1648661830000|2022-03-30 17:37:10|234.75|232.35|234.4|232|234.75|232.35|234.4|232|0
1648661840000|2022-03-30 17:37:20|234.52|232.12|234.4|232|234.52|232.12|234.4|232|0
1648661850000|2022-03-30 17:37:30|234.52|232.12|234.52|232.12|234.52|232.12|234.52|232.12|0
1648661860000|2022-03-30 17:37:40|234.46|232.06|234.52|232.12|234.52|232.12|234.46|232.06|0
1648661870000|2022-03-30 17:37:50|234.75|232.35|234.52|232.12|234.75|232.35|234.52|232.12|0
1648661880000|2022-03-30 17:38:00|234.57|232.17|234.52|232.12|234.63|232.23|234.4|232|0
1648661890000|2022-03-30 17:38:10|234.4|232|234.29|231.89|234.4|232|234.29|231.89|0
1648661900000|2022-03-30 17:38:20|234.4|232|234.4|232|234.4|232|234.29|231.89|0
1648661910000|2022-03-30 17:38:30|234.29|231.89|234.17|231.77|234.29|231.89|234.17|231.77|0
1648661920000|2022-03-30 17:38:40|234.29|231.89|234.29|231.89|234.29|231.89|234.29|231.89|0
1648661930000|2022-03-30 17:38:50|234.17|231.77|234.11|231.71|234.17|231.77|234.06|231.66|0
1648661940000|2022-03-30 17:39:00|233.83|231.43|233.83|231.43|233.94|231.54|233.83|231.43|0
1648661950000|2022-03-30 17:39:10|233.94|231.54|234.63|232.23|234.63|232.23|233.83|231.43|0
1648661960000|2022-03-30 17:39:20|234.4|232|234.52|232.12|234.57|232.17|234.4|232|0
1648661970000|2022-03-30 17:39:30|234.4|232|233.83|231.43|234.4|232|233.83|231.43|0
1648661980000|2022-03-30 17:39:40|233.94|231.54|233.94|231.54|234.06|231.66|233.94|231.54|0
1648661990000|2022-03-30 17:39:50|234.06|231.66|233.94|231.54|234.06|231.66|233.94|231.54|0
1648662000000|2022-03-30 17:40:00|233.83|231.43|233.71|231.31|233.83|231.43|233.71|231.31|0
1648662010000|2022-03-30 17:40:10|233.83|231.43|233.94|231.54|233.94|231.54|233.83|231.43|0
1648662020000|2022-03-30 17:40:20|234.17|231.77|233.94|231.54|234.17|231.77|233.94|231.54|0
1648662030000|2022-03-30 17:40:30|233.83|231.43|233.71|231.31|233.83|231.43|233.71|231.31|0
1648662040000|2022-03-30 17:40:40|233.6|231.2|233.48|231.08|233.6|231.2|233.48|231.08|0
1648662050000|2022-03-30 17:40:50|233.6|231.2|233.48|231.08|233.6|231.2|233.48|231.08|0
1648662060000|2022-03-30 17:41:00|233.37|230.97|233.25|230.85|233.37|230.97|233.14|230.74|0
1648662070000|2022-03-30 17:41:10|233.14|230.74|233.25|230.85|233.25|230.85|233.14|230.74|0
1648662080000|2022-03-30 17:41:20|233.48|231.08|233.37|230.97|233.48|231.08|233.37|230.97|0
1648662090000|2022-03-30 17:41:30|233.48|231.08|233.48|231.08|233.48|231.08|233.48|231.08|0
1648662100000|2022-03-30 17:41:40|233.6|231.2|233.37|230.97|233.6|231.2|233.37|230.97|0
1648662110000|2022-03-30 17:41:50|233.48|231.08|233.71|231.31|233.71|231.31|233.48|231.08|0
1648662120000|2022-03-30 17:42:00|233.83|231.43|234.06|231.66|234.06|231.66|233.83|231.43|0
1648662130000|2022-03-30 17:42:10|233.94|231.54|233.83|231.43|233.94|231.54|233.83|231.43|0
1648662140000|2022-03-30 17:42:20|233.71|231.31|233.71|231.31|233.71|231.31|233.65|231.25|0
1648662150000|2022-03-30 17:42:30|233.6|231.2|233.48|231.08|233.6|231.2|233.25|230.85|0
1648662160000|2022-03-30 17:42:40|233.37|230.97|233.6|231.2|233.6|231.2|233.37|230.97|0
1648662170000|2022-03-30 17:42:50|233.54|231.14|233.6|231.2|233.71|231.31|233.48|231.08|0
1648662180000|2022-03-30 17:43:00|233.83|231.43|233.83|231.43|233.83|231.43|233.71|231.31|0
1648662190000|2022-03-30 17:43:10|234.17|231.77|233.94|231.54|234.17|231.77|233.94|231.54|0
1648662200000|2022-03-30 17:43:20|234.06|231.66|234.11|231.71|234.11|231.71|234.06|231.66|0
1648662210000|2022-03-30 17:43:30|234.17|231.77|234.29|231.89|234.29|231.89|234.17|231.77|0
1648662220000|2022-03-30 17:43:40|234.17|231.77|234.17|231.77|234.17|231.77|234.06|231.66|0
1648662230000|2022-03-30 17:43:50|234.06|231.66|234.17|231.77|234.17|231.77|234.06|231.66|0
1648662240000|2022-03-30 17:44:00|234.29|231.89|234.06|231.66|234.29|231.89|234.06|231.66|0
1648662250000|2022-03-30 17:44:10|233.94|231.54|233.83|231.43|233.94|231.54|233.83|231.43|0
1648662260000|2022-03-30 17:44:20|233.71|231.31|233.6|231.2|233.71|231.31|233.6|231.2|0
1648662270000|2022-03-30 17:44:30|233.48|231.08|233.83|231.43|233.94|231.54|233.48|231.08|0
1648662280000|2022-03-30 17:44:40|233.71|231.31|233.71|231.31|233.71|231.31|233.71|231.31|0
1648662290000|2022-03-30 17:44:50|233.6|231.2|233.71|231.31|233.83|231.43|233.6|231.2|0
1648662300000|2022-03-30 17:45:00|233.48|231.08|233.48|231.08|233.6|231.2|233.48|231.08|0
1648662310000|2022-03-30 17:45:10|233.37|230.97|233.14|230.74|233.37|230.97|233.14|230.74|0
1648662320000|2022-03-30 17:45:20|233.08|230.68|233.02|230.62|233.08|230.68|233.02|230.62|0
1648662330000|2022-03-30 17:45:30|233.14|230.74|232.91|230.51|233.14|230.74|232.91|230.51|0
1648662340000|2022-03-30 17:45:40|233.02|230.62|233.48|231.08|233.48|231.08|233.02|230.62|0
1648662350000|2022-03-30 17:45:50|233.6|231.2|233.6|231.2|233.6|231.2|233.6|231.2|0
1648662360000|2022-03-30 17:46:00|233.48|231.08|233.48|231.08|233.6|231.2|233.48|231.08|0
1648662370000|2022-03-30 17:46:10|233.37|230.97|233.83|231.43|233.83|231.43|233.37|230.97|0
1648662380000|2022-03-30 17:46:20|233.77|231.37|234.06|231.66|234.06|231.66|233.77|231.37|0
1648662390000|2022-03-30 17:46:30|234.17|231.77|233.83|231.43|234.17|231.77|233.83|231.43|0
1648662400000|2022-03-30 17:46:40|233.94|231.54|233.83|231.43|234.06|231.66|233.83|231.43|0
1648662410000|2022-03-30 17:46:50|233.6|231.2|233.37|230.97|233.6|231.2|233.37|230.97|0
1648662420000|2022-03-30 17:47:00|233.14|230.74|233.25|230.85|233.25|230.85|233.14|230.74|0
1648662430000|2022-03-30 17:47:10|233.14|230.74|232.91|230.51|233.14|230.74|232.91|230.51|0
1648662440000|2022-03-30 17:47:20|233.02|230.62|233.37|230.97|233.37|230.97|233.02|230.62|0
1648662460000|2022-03-30 17:47:40|233.25|230.85|233.02|230.62|233.25|230.85|233.02|230.62|0
1648662470000|2022-03-30 17:47:50|233.25|230.85|233.25|230.85|233.25|230.85|233.02|230.62|0
1648662480000|2022-03-30 17:48:00|233.37|230.97|233.14|230.74|233.37|230.97|233.14|230.74|0
1648662490000|2022-03-30 17:48:10|233.02|230.62|233.25|230.85|233.25|230.85|233.02|230.62|0
1648662500000|2022-03-30 17:48:20|233.37|230.97|233.48|231.08|233.48|231.08|233.37|230.97|0
1648662510000|2022-03-30 17:48:30|233.6|231.2|233.48|231.08|233.71|231.31|233.48|231.08|0
1648662520000|2022-03-30 17:48:40|233.6|231.2|233.37|230.97|233.6|231.2|233.37|230.97|0
1648662530000|2022-03-30 17:48:50|233.48|231.08|233.6|231.2|233.6|231.2|233.48|231.08|0
1648662540000|2022-03-30 17:49:00|233.71|231.31|233.94|231.54|233.94|231.54|233.71|231.31|0
1648662550000|2022-03-30 17:49:10|234.05|231.65|233.94|231.54|234.05|231.65|233.94|231.54|0
1648662560000|2022-03-30 17:49:20|233.65|231.25|234.05|231.65|234.05|231.65|233.65|231.25|0
1648662570000|2022-03-30 17:49:30|234.17|231.77|234.05|231.65|234.17|231.77|234.05|231.65|0
1648662580000|2022-03-30 17:49:40|234.17|231.77|234.51|232.11|234.51|232.11|234.17|231.77|0
1648662590000|2022-03-30 17:49:50|234.4|232|234.4|232|234.51|232.11|234.4|232|0
1648662600000|2022-03-30 17:50:00|234.51|232.11|234.63|232.23|234.63|232.23|234.4|232|0
1648662610000|2022-03-30 17:50:10|234.51|232.11|234.74|232.34|234.97|232.57|234.51|232.11|0
1648662620000|2022-03-30 17:50:20|234.86|232.46|234.97|232.57|234.97|232.57|234.86|232.46|0
1648662630000|2022-03-30 17:50:30|234.86|232.46|234.74|232.34|234.86|232.46|234.63|232.23|0
1648662640000|2022-03-30 17:50:40|234.86|232.46|234.74|232.34|234.86|232.46|234.63|232.23|0
1648662650000|2022-03-30 17:50:50|234.63|232.23|234.57|232.17|234.86|232.46|234.57|232.17|0
1648662660000|2022-03-30 17:51:00|234.63|232.23|234.28|231.88|234.63|232.23|234.28|231.88|0
1648662670000|2022-03-30 17:51:10|234.4|232|234.4|232|234.51|232.11|234.4|232|0
1648662680000|2022-03-30 17:51:20|234.28|231.88|234.63|232.23|234.63|232.23|234.28|231.88|0
1648662690000|2022-03-30 17:51:30|234.74|232.34|234.74|232.34|234.74|232.34|234.74|232.34|0
1648662700000|2022-03-30 17:51:40|234.68|232.28|234.63|232.23|234.68|232.28|234.63|232.23|0
1648662710000|2022-03-30 17:51:50|234.74|232.34|234.51|232.11|234.74|232.34|234.51|232.11|0
1648662720000|2022-03-30 17:52:00|234.45|232.05|234.22|231.82|234.51|232.11|234.17|231.77|0
1648662730000|2022-03-30 17:52:10|234.05|231.65|234.28|231.88|234.28|231.88|234.05|231.65|0
1648662740000|2022-03-30 17:52:20|234.51|232.11|234.45|232.05|234.63|232.23|234.45|232.05|0
1648662750000|2022-03-30 17:52:30|234.51|232.11|234.4|232|234.51|232.11|234.4|232|0
1648662760000|2022-03-30 17:52:40|234.28|231.88|234.28|231.88|234.28|231.88|234.17|231.77|0
1648662770000|2022-03-30 17:52:50|234.17|231.77|234.17|231.77|234.17|231.77|234.17|231.77|0
1648662780000|2022-03-30 17:53:00|234.05|231.65|234.05|231.65|234.05|231.65|233.94|231.54|0
1648662790000|2022-03-30 17:53:10|234.17|231.77|234.17|231.77|234.28|231.88|234.17|231.77|0
1648662800000|2022-03-30 17:53:20|234.22|231.82|234.45|232.05|234.45|232.05|234.17|231.77|0
1648662810000|2022-03-30 17:53:30|234.51|232.11|234.4|232|234.51|232.11|234.4|232|0
1648662820000|2022-03-30 17:53:40|234.51|232.11|234.4|232|234.51|232.11|234.28|231.88|0
1648662830000|2022-03-30 17:53:50|234.51|232.11|234.17|231.77|234.51|232.11|234.17|231.77|0
1648662840000|2022-03-30 17:54:00|234.4|232|234.17|231.77|234.4|232|234.17|231.77|0
1648662850000|2022-03-30 17:54:10|234.51|232.11|234.51|232.11|234.51|232.11|234.4|232|0
1648662860000|2022-03-30 17:54:20|234.63|232.23|234.68|232.28|234.74|232.34|234.63|232.23|0
1648662870000|2022-03-30 17:54:30|234.63|232.23|234.51|232.11|234.63|232.23|234.51|232.11|0
1648662880000|2022-03-30 17:54:40|234.4|232|234.51|232.11|234.51|232.11|234.4|232|0
1648662890000|2022-03-30 17:54:50|234.63|232.23|234.57|232.17|234.63|232.23|234.57|232.17|0
1648662900000|2022-03-30 17:55:00|234.28|231.88|234.51|232.11|234.51|232.11|234.28|231.88|0
1648662910000|2022-03-30 17:55:10|234.4|232|234.28|231.88|234.4|232|234.28|231.88|0
1648662920000|2022-03-30 17:55:20|234.51|232.11|234.28|231.88|234.51|232.11|234.28|231.88|0
1648662930000|2022-03-30 17:55:30|234.51|232.11|234.51|232.11|234.51|232.11|234.51|232.11|0
1648662940000|2022-03-30 17:55:40|234.45|232.05|234.4|232|234.51|232.11|234.4|232|0
1648662950000|2022-03-30 17:55:50|234.28|231.88|234.17|231.77|234.28|231.88|234.17|231.77|0
1648662960000|2022-03-30 17:56:00|234.05|231.65|234.05|231.65|234.05|231.65|233.82|231.42|0
1648662970000|2022-03-30 17:56:10|233.94|231.54|233.82|231.42|233.94|231.54|233.82|231.42|0
1648662980000|2022-03-30 17:56:20|233.94|231.54|233.82|231.42|233.94|231.54|233.82|231.42|0
1648662990000|2022-03-30 17:56:30|233.76|231.36|233.76|231.36|233.82|231.42|233.76|231.36|0
1648663000000|2022-03-30 17:56:40|233.82|231.42|233.71|231.31|233.82|231.42|233.71|231.31|0
1648663010000|2022-03-30 17:56:50|233.82|231.42|233.82|231.42|233.82|231.42|233.82|231.42|0
1648663020000|2022-03-30 17:57:00|233.71|231.31|233.71|231.31|233.82|231.42|233.71|231.31|0
1648663030000|2022-03-30 17:57:10|233.48|231.08|233.48|231.08|233.48|231.08|233.48|231.08|0
1648663040000|2022-03-30 17:57:20|233.36|230.96|233.36|230.96|233.48|231.08|233.36|230.96|0
1648663050000|2022-03-30 17:57:30|233.48|231.08|233.36|230.96|233.48|231.08|233.36|230.96|0
1648663060000|2022-03-30 17:57:40|233.13|230.73|233.13|230.73|233.25|230.85|233.13|230.73|0
1648663070000|2022-03-30 17:57:50|233.02|230.62|233.02|230.62|233.02|230.62|232.9|230.5|0
1648663080000|2022-03-30 17:58:00|232.9|230.5|232.79|230.39|233.02|230.62|232.79|230.39|0
1648663090000|2022-03-30 17:58:10|232.68|230.28|232.68|230.28|232.79|230.39|232.68|230.28|0
1648663100000|2022-03-30 17:58:20|232.79|230.39|232.9|230.5|232.9|230.5|232.79|230.39|0
1648663110000|2022-03-30 17:58:30|233.02|230.62|233.48|231.08|233.48|231.08|233.02|230.62|0
1648663120000|2022-03-30 17:58:40|233.36|230.96|233.02|230.62|233.36|230.96|233.02|230.62|0
1648663130000|2022-03-30 17:58:50|232.68|230.28|232.56|230.16|232.68|230.28|232.45|230.05|0
1648663140000|2022-03-30 17:59:00|232.9|230.5|232.79|230.39|233.02|230.62|232.79|230.39|0
1648663150000|2022-03-30 17:59:10|232.9|230.5|232.68|230.28|232.9|230.5|232.68|230.28|0
1648663160000|2022-03-30 17:59:20|232.79|230.39|232.68|230.28|232.79|230.39|232.68|230.28|0
1648663170000|2022-03-30 17:59:30|232.56|230.16|232.79|230.39|232.79|230.39|232.56|230.16|0
1648663180000|2022-03-30 17:59:40|232.9|230.5|232.9|230.5|232.9|230.5|232.9|230.5|0
1648663190000|2022-03-30 17:59:50|233.02|230.62|233.02|230.62|233.13|230.73|233.02|230.62|0
1648663200000|2022-03-30 18:00:00|232.9|230.5|232.9|230.5|232.9|230.5|232.68|230.28|0
1648663210000|2022-03-30 18:00:10|233.02|230.62|233.13|230.73|233.13|230.73|232.9|230.5|0
1648663220000|2022-03-30 18:00:20|233.02|230.62|233.48|231.08|233.48|231.08|233.02|230.62|0
1648663230000|2022-03-30 18:00:30|233.59|231.19|233.82|231.42|233.82|231.42|233.59|231.19|0
1648663240000|2022-03-30 18:00:40|234.05|231.65|234.05|231.65|234.05|231.65|234.05|231.65|0
1648663250000|2022-03-30 18:00:50|233.93|231.53|234.05|231.65|234.05|231.65|233.93|231.53|0
1648663260000|2022-03-30 18:01:00|233.93|231.53|233.82|231.42|233.93|231.53|233.71|231.31|0
1648663270000|2022-03-30 18:01:10|233.71|231.31|233.71|231.31|233.71|231.31|233.71|231.31|0
1648663280000|2022-03-30 18:01:20|233.82|231.42|233.99|231.59|233.99|231.59|233.82|231.42|0
1648663290000|2022-03-30 18:01:30|233.88|231.48|233.93|231.53|233.93|231.53|233.88|231.48|0
1648663300000|2022-03-30 18:01:40|233.82|231.42|233.71|231.31|233.82|231.42|233.59|231.19|0
1648663310000|2022-03-30 18:01:50|233.82|231.42|233.82|231.42|233.82|231.42|233.82|231.42|0
1648663320000|2022-03-30 18:02:00|233.71|231.31|233.87|231.47|233.87|231.47|233.71|231.31|0
1648663330000|2022-03-30 18:02:10|233.93|231.53|233.76|231.36|233.93|231.53|233.76|231.36|0
1648663340000|2022-03-30 18:02:20|233.82|231.42|233.82|231.42|233.93|231.53|233.82|231.42|0
1648663350000|2022-03-30 18:02:30|233.76|231.36|233.59|231.19|233.82|231.42|233.59|231.19|0
1648663360000|2022-03-30 18:02:40|233.7|231.3|233.7|231.3|233.7|231.3|233.48|231.08|0
1648663370000|2022-03-30 18:02:50|233.82|231.42|233.7|231.3|233.82|231.42|233.7|231.3|0
1648663380000|2022-03-30 18:03:00|234.05|231.65|234.39|231.99|234.39|231.99|234.05|231.65|0
1648663390000|2022-03-30 18:03:10|234.51|232.11|234.39|231.99|234.51|232.11|234.16|231.76|0
1648663400000|2022-03-30 18:03:20|234.28|231.88|234.39|231.99|234.51|232.11|234.28|231.88|0
1648663410000|2022-03-30 18:03:30|234.51|232.11|234.62|232.22|234.74|232.34|234.51|232.11|0
1648663420000|2022-03-30 18:03:40|235.08|232.68|235.08|232.68|235.08|232.68|234.85|232.45|0
1648663430000|2022-03-30 18:03:50|235.2|232.8|235.2|232.8|235.2|232.8|235.2|232.8|0
1648663440000|2022-03-30 18:04:00|235.43|233.03|235.54|233.14|235.54|233.14|235.43|233.03|0
1648663450000|2022-03-30 18:04:10|234.45|232.05|234.22|231.82|234.45|232.05|234.22|231.82|0
1648663460000|2022-03-30 18:04:20|234.11|231.71|234.34|231.94|234.45|232.05|234.11|231.71|0
1648663470000|2022-03-30 18:04:30|234.22|231.82|234.22|231.82|234.22|231.82|234.22|231.82|0
1648663480000|2022-03-30 18:04:40|233.99|231.59|233.76|231.36|233.99|231.59|233.76|231.36|0
1648663490000|2022-03-30 18:04:50|233.88|231.48|233.65|231.25|233.88|231.48|233.65|231.25|0
1648663500000|2022-03-30 18:05:00|233.53|231.13|233.53|231.13|233.53|231.13|233.42|231.02|0
1648663510000|2022-03-30 18:05:10|233.65|231.25|233.42|231.02|233.65|231.25|233.42|231.02|0
1648663520000|2022-03-30 18:05:20|233.07|230.67|232.96|230.56|233.07|230.67|232.96|230.56|0
1648663530000|2022-03-30 18:05:30|232.84|230.44|232.84|230.44|232.84|230.44|232.84|230.44|0
1648663540000|2022-03-30 18:05:40|232.96|230.56|232.84|230.44|232.96|230.56|232.84|230.44|0
1648663550000|2022-03-30 18:05:50|233.07|230.67|232.96|230.56|233.07|230.67|232.96|230.56|0
1648663560000|2022-03-30 18:06:00|232.73|230.33|232.73|230.33|232.73|230.33|232.61|230.21|0
1648663570000|2022-03-30 18:06:10|232.84|230.44|232.84|230.44|232.84|230.44|232.73|230.33|0
1648663580000|2022-03-30 18:06:20|233.07|230.67|232.96|230.56|233.07|230.67|232.96|230.56|0
1648663590000|2022-03-30 18:06:30|232.9|230.5|232.96|230.56|232.96|230.56|232.9|230.5|0
1648663600000|2022-03-30 18:06:40|233.07|230.67|233.19|230.79|233.19|230.79|233.07|230.67|0
1648663610000|2022-03-30 18:06:50|233.42|231.02|233.53|231.13|233.53|231.13|233.42|231.02|0
1648663620000|2022-03-30 18:07:00|233.42|231.02|233.19|230.79|233.42|231.02|233.19|230.79|0
1648663630000|2022-03-30 18:07:10|233.3|230.9|233.19|230.79|233.3|230.9|233.19|230.79|0
1648663650000|2022-03-30 18:07:30|232.96|230.56|233.07|230.67|233.07|230.67|232.96|230.56|0
1648663660000|2022-03-30 18:07:40|232.96|230.56|232.96|230.56|232.96|230.56|232.96|230.56|0
1648663670000|2022-03-30 18:07:50|233.07|230.67|233.3|230.9|233.3|230.9|233.07|230.67|0
1648663680000|2022-03-30 18:08:00|233.19|230.79|233.3|230.9|233.53|231.13|233.19|230.79|0
1648663690000|2022-03-30 18:08:10|233.07|230.67|233.19|230.79|233.19|230.79|233.07|230.67|0
1648663700000|2022-03-30 18:08:20|233.07|230.67|233.3|230.9|233.3|230.9|233.07|230.67|0
1648663710000|2022-03-30 18:08:30|233.53|231.13|233.65|231.25|233.65|231.25|233.53|231.13|0
1648663720000|2022-03-30 18:08:40|233.53|231.13|233.42|231.02|233.53|231.13|233.3|230.9|0
1648663730000|2022-03-30 18:08:50|233.53|231.13|233.65|231.25|233.65|231.25|233.42|231.02|0
1648663740000|2022-03-30 18:09:00|233.88|231.48|233.76|231.36|234.11|231.71|233.76|231.36|0
1648663750000|2022-03-30 18:09:10|233.99|231.59|234.05|231.65|234.11|231.71|233.99|231.59|0
1648663760000|2022-03-30 18:09:20|234.11|231.71|234.11|231.71|234.22|231.82|234.11|231.71|0
1648663770000|2022-03-30 18:09:30|233.99|231.59|234.11|231.71|234.22|231.82|233.99|231.59|0
1648663780000|2022-03-30 18:09:40|234.22|231.82|233.99|231.59|234.22|231.82|233.76|231.36|0
1648663790000|2022-03-30 18:09:50|233.88|231.48|233.99|231.59|233.99|231.59|233.88|231.48|0
1648663800000|2022-03-30 18:10:00|234.11|231.71|234.11|231.71|234.11|231.71|233.76|231.36|0
1648663810000|2022-03-30 18:10:10|234.16|231.76|233.88|231.48|234.22|231.82|233.88|231.48|0
1648663820000|2022-03-30 18:10:20|233.99|231.59|233.76|231.36|233.99|231.59|233.76|231.36|0
1648663830000|2022-03-30 18:10:30|233.88|231.48|233.99|231.59|233.99|231.59|233.88|231.48|0
1648663840000|2022-03-30 18:10:40|234.11|231.71|234.11|231.71|234.11|231.71|233.99|231.59|0
1648663850000|2022-03-30 18:10:50|234.22|231.82|234.22|231.82|234.22|231.82|234.11|231.71|0
1648663860000|2022-03-30 18:11:00|233.99|231.59|233.88|231.48|233.99|231.59|233.88|231.48|0
1648663870000|2022-03-30 18:11:10|233.99|231.59|233.76|231.36|233.99|231.59|233.76|231.36|0
1648663880000|2022-03-30 18:11:20|233.65|231.25|233.65|231.25|233.65|231.25|233.65|231.25|0
1648663890000|2022-03-30 18:11:30|233.76|231.36|233.53|231.13|233.76|231.36|233.53|231.13|0
1648663900000|2022-03-30 18:11:40|233.47|231.07|233.36|230.96|233.47|231.07|233.36|230.96|0
1648663910000|2022-03-30 18:11:50|233.19|230.79|233.65|231.25|233.65|231.25|233.19|230.79|0
1648663920000|2022-03-30 18:12:00|233.88|231.48|233.88|231.48|233.88|231.48|233.76|231.36|0
1648663930000|2022-03-30 18:12:10|233.76|231.36|233.65|231.25|233.76|231.36|233.53|231.13|0
1648663940000|2022-03-30 18:12:20|233.53|231.13|233.42|231.02|233.53|231.13|233.42|231.02|0
1648663950000|2022-03-30 18:12:30|233.53|231.13|233.87|231.47|233.87|231.47|233.53|231.13|0
1648663960000|2022-03-30 18:12:40|233.76|231.36|233.53|231.13|233.76|231.36|233.53|231.13|0
1648663970000|2022-03-30 18:12:50|233.64|231.24|233.64|231.24|233.64|231.24|233.64|231.24|0
1648663980000|2022-03-30 18:13:00|233.53|231.13|233.53|231.13|233.53|231.13|233.41|231.01|0
1648663990000|2022-03-30 18:13:10|233.64|231.24|233.87|231.47|233.87|231.47|233.64|231.24|0
1648664000000|2022-03-30 18:13:20|233.76|231.36|233.76|231.36|233.87|231.47|233.76|231.36|0
1648664010000|2022-03-30 18:13:30|233.64|231.24|233.64|231.24|233.64|231.24|233.64|231.24|0
1648664020000|2022-03-30 18:13:40|233.76|231.36|233.76|231.36|233.76|231.36|233.7|231.3|0
1648664030000|2022-03-30 18:13:50|233.64|231.24|233.76|231.36|233.76|231.36|233.64|231.24|0
1648664040000|2022-03-30 18:14:00|233.87|231.47|233.87|231.47|233.87|231.47|233.87|231.47|0
1648664050000|2022-03-30 18:14:10|233.76|231.36|233.53|231.13|233.76|231.36|233.53|231.13|0
1648664060000|2022-03-30 18:14:20|233.41|231.01|233.53|231.13|233.53|231.13|233.41|231.01|0
1648664070000|2022-03-30 18:14:30|233.41|231.01|233.64|231.24|233.64|231.24|233.41|231.01|0
1648664080000|2022-03-30 18:14:40|233.76|231.36|233.76|231.36|233.87|231.47|233.76|231.36|0
1648664090000|2022-03-30 18:14:50|233.64|231.24|233.64|231.24|233.64|231.24|233.64|231.24|0
1648664100000|2022-03-30 18:15:00|233.76|231.36|233.41|231.01|233.76|231.36|233.41|231.01|0
1648664110000|2022-03-30 18:15:10|233.3|230.9|233.18|230.78|233.41|231.01|233.18|230.78|0
1648664120000|2022-03-30 18:15:20|233.3|230.9|233.07|230.67|233.3|230.9|233.07|230.67|0
1648664130000|2022-03-30 18:15:30|232.84|230.44|232.73|230.33|232.84|230.44|232.73|230.33|0
1648664140000|2022-03-30 18:15:40|232.78|230.38|232.73|230.33|232.84|230.44|232.73|230.33|0
1648664150000|2022-03-30 18:15:50|232.61|230.21|232.73|230.33|232.73|230.33|232.61|230.21|0
1648664160000|2022-03-30 18:16:00|232.61|230.21|232.84|230.44|232.84|230.44|232.5|230.1|0
1648664170000|2022-03-30 18:16:10|232.72|230.32|232.61|230.21|232.72|230.32|232.55|230.15|0
1648664180000|2022-03-30 18:16:20|232.72|230.32|232.61|230.21|232.72|230.32|232.61|230.21|0
1648664190000|2022-03-30 18:16:30|232.38|229.98|232.61|230.21|232.67|230.27|232.38|229.98|0
1648664200000|2022-03-30 18:16:40|232.5|230.1|232.27|229.87|232.5|230.1|232.27|229.87|0
1648664210000|2022-03-30 18:16:50|232.04|229.64|232.09|229.69|232.27|229.87|232.04|229.64|0
1648664220000|2022-03-30 18:17:00|232.15|229.75|232.04|229.64|232.15|229.75|232.04|229.64|0
1648664230000|2022-03-30 18:17:10|232.15|229.75|232.21|229.81|232.21|229.81|232.15|229.75|0
1648664240000|2022-03-30 18:17:20|232.27|229.87|231.69|229.29|232.27|229.87|231.69|229.29|0
1648664250000|2022-03-30 18:17:30|231.81|229.41|231.46|229.06|231.81|229.41|231.46|229.06|0
1648664260000|2022-03-30 18:17:40|231.58|229.18|231.81|229.41|231.92|229.52|231.58|229.18|0
1648664270000|2022-03-30 18:17:50|231.69|229.29|231.58|229.18|231.69|229.29|231.58|229.18|0
1648664280000|2022-03-30 18:18:00|231.35|228.95|231.24|228.84|231.35|228.95|231.24|228.84|0
1648664290000|2022-03-30 18:18:10|231.12|228.72|231.46|229.06|231.46|229.06|231.12|228.72|0
1648664300000|2022-03-30 18:18:20|231.35|228.95|231.41|229.01|231.41|229.01|231.35|228.95|0
1648664310000|2022-03-30 18:18:30|231.24|228.84|231.35|228.95|231.35|228.95|231.12|228.72|0
1648664320000|2022-03-30 18:18:40|231.46|229.06|231.69|229.29|231.69|229.29|231.46|229.06|0
1648664330000|2022-03-30 18:18:50|231.81|229.41|231.69|229.29|231.92|229.52|231.69|229.29|0
1648664340000|2022-03-30 18:19:00|231.63|229.23|231.69|229.29|231.81|229.41|231.63|229.23|0
1648664350000|2022-03-30 18:19:10|231.81|229.41|231.92|229.52|231.92|229.52|231.81|229.41|0
1648664360000|2022-03-30 18:19:20|232.04|229.64|232.15|229.75|232.15|229.75|232.04|229.64|0
1648664370000|2022-03-30 18:19:30|232.09|229.69|231.69|229.29|232.09|229.69|231.69|229.29|0
1648664380000|2022-03-30 18:19:40|231.63|229.23|231.58|229.18|231.63|229.23|231.58|229.18|0
1648664390000|2022-03-30 18:19:50|231.69|229.29|231.58|229.18|231.69|229.29|231.58|229.18|0
1648664400000|2022-03-30 18:20:00|231.69|229.29|231.46|229.06|231.81|229.41|231.46|229.06|0
1648664410000|2022-03-30 18:20:10|231.35|228.95|231.81|229.41|231.81|229.41|231.29|228.89|0
1648664420000|2022-03-30 18:20:20|231.58|229.18|231.46|229.06|231.58|229.18|231.46|229.06|0
1648664430000|2022-03-30 18:20:30|231.35|228.95|231.24|228.84|231.35|228.95|231.24|228.84|0
1648664440000|2022-03-30 18:20:40|231.35|228.95|231.4|229|231.46|229.06|231.35|228.95|0
1648664450000|2022-03-30 18:20:50|231.46|229.06|231.35|228.95|231.46|229.06|231.35|228.95|0
1648664460000|2022-03-30 18:21:00|231.23|228.83|231.35|228.95|231.35|228.95|231.23|228.83|0
1648664470000|2022-03-30 18:21:10|231.23|228.83|231.12|228.72|231.23|228.83|231.12|228.72|0
1648664480000|2022-03-30 18:21:20|231.23|228.83|231.35|228.95|231.35|228.95|231.23|228.83|0
1648664490000|2022-03-30 18:21:30|231.46|229.06|231.58|229.18|231.58|229.18|231.46|229.06|0
1648664500000|2022-03-30 18:21:40|231.46|229.06|231.58|229.18|231.58|229.18|231.46|229.06|0
1648664510000|2022-03-30 18:21:50|231.69|229.29|231.69|229.29|231.81|229.41|231.69|229.29|0
1648664520000|2022-03-30 18:22:00|231.46|229.06|231.69|229.29|231.69|229.29|231.46|229.06|0
1648664530000|2022-03-30 18:22:10|231.63|229.23|231.58|229.18|231.63|229.23|231.58|229.18|0
1648664540000|2022-03-30 18:22:20|231.69|229.29|231.46|229.06|231.69|229.29|231.46|229.06|0
1648664550000|2022-03-30 18:22:30|231.35|228.95|231.35|228.95|231.35|228.95|231.23|228.83|0
1648664560000|2022-03-30 18:22:40|231.23|228.83|231.12|228.72|231.23|228.83|231.12|228.72|0
1648664570000|2022-03-30 18:22:50|231.23|228.83|231.23|228.83|231.23|228.83|231.12|228.72|0
1648664580000|2022-03-30 18:23:00|231.35|228.95|231.23|228.83|231.35|228.95|231.23|228.83|0
1648664590000|2022-03-30 18:23:10|231.12|228.72|231.23|228.83|231.23|228.83|231.12|228.72|0
1648664600000|2022-03-30 18:23:20|231.17|228.77|231.12|228.72|231.17|228.77|231.12|228.72|0
1648664610000|2022-03-30 18:23:30|231.23|228.83|231.29|228.89|231.35|228.95|231.23|228.83|0
1648664620000|2022-03-30 18:23:40|231.46|229.06|231.23|228.83|231.46|229.06|231.23|228.83|0
1648664630000|2022-03-30 18:23:50|231.35|228.95|231.23|228.83|231.35|228.95|231.23|228.83|0
1648664640000|2022-03-30 18:24:00|231.12|228.72|230.89|228.49|231.12|228.72|230.89|228.49|0
1648664650000|2022-03-30 18:24:10|231.01|228.61|231.06|228.66|231.06|228.66|230.89|228.49|0
1648664660000|2022-03-30 18:24:20|231.23|228.83|231.12|228.72|231.23|228.83|231.12|228.72|0
1648664670000|2022-03-30 18:24:30|231.01|228.61|231.12|228.72|231.12|228.72|231.01|228.61|0
1648664680000|2022-03-30 18:24:40|231.23|228.83|231.35|228.95|231.35|228.95|231.23|228.83|0
1648664690000|2022-03-30 18:24:50|231.46|229.06|231.58|229.18|231.69|229.29|231.46|229.06|0
1648664700000|2022-03-30 18:25:00|231.46|229.06|231.35|228.95|231.46|229.06|231.35|228.95|0
1648664710000|2022-03-30 18:25:10|231.23|228.83|231.69|229.29|231.69|229.29|231.23|228.83|0
1648664720000|2022-03-30 18:25:20|231.92|229.52|231.8|229.4|231.92|229.52|231.8|229.4|0
1648664730000|2022-03-30 18:25:30|231.92|229.52|232.15|229.75|232.15|229.75|231.8|229.4|0
1648664740000|2022-03-30 18:25:40|231.92|229.52|231.92|229.52|231.92|229.52|231.92|229.52|0
1648664750000|2022-03-30 18:25:50|231.86|229.46|231.92|229.52|232.03|229.63|231.86|229.46|0
1648664760000|2022-03-30 18:26:00|231.8|229.4|231.69|229.29|231.8|229.4|231.69|229.29|0
1648664770000|2022-03-30 18:26:10|231.58|229.18|231.35|228.95|231.69|229.29|231.35|228.95|0
1648664780000|2022-03-30 18:26:20|231.23|228.83|231.23|228.83|231.23|228.83|231.23|228.83|0
1648664790000|2022-03-30 18:26:30|231.35|228.95|231.4|229|231.46|229.06|231.35|228.95|0
1648664800000|2022-03-30 18:26:40|231.35|228.95|231.12|228.72|231.35|228.95|231.12|228.72|0
1648664810000|2022-03-30 18:26:50|231|228.6|231|228.6|231.12|228.72|231|228.6|0
1648664820000|2022-03-30 18:27:00|230.89|228.49|230.89|228.49|231|228.6|230.89|228.49|0
1648664830000|2022-03-30 18:27:10|231|228.6|231.12|228.72|231.12|228.72|231|228.6|0
1648664840000|2022-03-30 18:27:20|230.89|228.49|230.89|228.49|230.89|228.49|230.89|228.49|0
1648664850000|2022-03-30 18:27:30|230.78|228.38|230.89|228.49|230.89|228.49|230.78|228.38|0
1648664860000|2022-03-30 18:27:40|230.55|228.15|230.55|228.15|230.78|228.38|230.55|228.15|0
1648664870000|2022-03-30 18:27:50|230.43|228.03|230.55|228.15|230.55|228.15|230.43|228.03|0
1648664880000|2022-03-30 18:28:00|230.78|228.38|230.66|228.26|230.78|228.38|230.66|228.26|0
1648664890000|2022-03-30 18:28:10|230.55|228.15|230.66|228.26|230.66|228.26|230.55|228.15|0
1648664900000|2022-03-30 18:28:20|230.78|228.38|230.78|228.38|230.89|228.49|230.78|228.38|0
1648664910000|2022-03-30 18:28:30|230.89|228.49|230.6|228.2|230.89|228.49|230.6|228.2|0
1648664920000|2022-03-30 18:28:40|230.66|228.26|230.55|228.15|230.66|228.26|230.55|228.15|0
1648664930000|2022-03-30 18:28:50|230.66|228.26|230.66|228.26|230.78|228.38|230.66|228.26|0
1648664940000|2022-03-30 18:29:00|230.55|228.15|230.66|228.26|230.66|228.26|230.55|228.15|0
1648664950000|2022-03-30 18:29:10|230.78|228.38|231|228.6|231|228.6|230.78|228.38|0
1648664960000|2022-03-30 18:29:20|230.89|228.49|230.89|228.49|230.94|228.54|230.89|228.49|0
1648664970000|2022-03-30 18:29:30|231|228.6|231.35|228.95|231.35|228.95|231|228.6|0
1648664980000|2022-03-30 18:29:40|231.23|228.83|231.23|228.83|231.35|228.95|231.12|228.72|0
1648664990000|2022-03-30 18:29:50|231.12|228.72|231|228.6|231.12|228.72|231|228.6|0
1648665000000|2022-03-30 18:30:00|230.77|228.37|230.55|228.15|230.77|228.37|230.55|228.15|0
1648665010000|2022-03-30 18:30:10|230.66|228.26|230.66|228.26|230.66|228.26|230.55|228.15|0
1648665020000|2022-03-30 18:30:20|230.55|228.15|230.89|228.49|230.89|228.49|230.55|228.15|0
1648665030000|2022-03-30 18:30:30|230.77|228.37|231.23|228.83|231.23|228.83|230.77|228.37|0
1648665040000|2022-03-30 18:30:40|231.35|228.95|231.46|229.06|231.57|229.17|231.35|228.95|0
1648665050000|2022-03-30 18:30:50|231.57|229.17|231.69|229.29|231.69|229.29|231.57|229.17|0
1648665060000|2022-03-30 18:31:00|231.8|229.4|232.03|229.63|232.03|229.63|231.8|229.4|0
1648665080000|2022-03-30 18:31:20|232.15|229.75|232.38|229.98|232.38|229.98|232.15|229.75|0
1648665090000|2022-03-30 18:31:30|232.26|229.86|232.26|229.86|232.38|229.98|232.26|229.86|0
1648665100000|2022-03-30 18:31:40|232.2|229.8|232.03|229.63|232.2|229.8|232.03|229.63|0
1648665110000|2022-03-30 18:31:50|232.15|229.75|232.03|229.63|232.15|229.75|232.03|229.63|0
1648665120000|2022-03-30 18:32:00|231.92|229.52|231.69|229.29|231.92|229.52|231.69|229.29|0
1648665130000|2022-03-30 18:32:10|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1648665140000|2022-03-30 18:32:20|231.92|229.52|231.8|229.4|231.92|229.52|231.8|229.4|0
1648665150000|2022-03-30 18:32:30|231.69|229.29|231.8|229.4|231.8|229.4|231.69|229.29|0
1648665160000|2022-03-30 18:32:40|231.69|229.29|231.92|229.52|231.92|229.52|231.69|229.29|0
1648665170000|2022-03-30 18:32:50|232.2|229.8|232.03|229.63|232.2|229.8|232.03|229.63|0
1648665180000|2022-03-30 18:33:00|232.15|229.75|231.92|229.52|232.15|229.75|231.92|229.52|0
1648665190000|2022-03-30 18:33:10|232.03|229.63|231.97|229.57|232.03|229.63|231.97|229.57|0
1648665200000|2022-03-30 18:33:20|231.92|229.52|231.8|229.4|231.92|229.52|231.8|229.4|0
1648665210000|2022-03-30 18:33:30|231.92|229.52|232.03|229.63|232.03|229.63|231.92|229.52|0
1648665220000|2022-03-30 18:33:40|231.92|229.52|231.92|229.52|231.92|229.52|231.92|229.52|0
1648665240000|2022-03-30 18:34:00|232.03|229.63|231.92|229.52|232.03|229.63|231.92|229.52|0
1648665250000|2022-03-30 18:34:10|231.8|229.4|231.8|229.4|231.8|229.4|231.8|229.4|0
1648665260000|2022-03-30 18:34:20|231.74|229.34|231.69|229.29|231.74|229.34|231.69|229.29|0
1648665270000|2022-03-30 18:34:30|231.8|229.4|231.57|229.17|231.8|229.4|231.57|229.17|0
1648665280000|2022-03-30 18:34:40|231.63|229.23|231.8|229.4|231.8|229.4|231.63|229.23|0
1648665290000|2022-03-30 18:34:50|231.86|229.46|231.8|229.4|231.86|229.46|231.8|229.4|0
1648665300000|2022-03-30 18:35:00|231.69|229.29|231.74|229.34|231.8|229.4|231.69|229.29|0
1648665310000|2022-03-30 18:35:10|231.8|229.4|231.8|229.4|232.03|229.63|231.8|229.4|0
1648665320000|2022-03-30 18:35:20|231.69|229.29|231.8|229.4|231.8|229.4|231.69|229.29|0
1648665330000|2022-03-30 18:35:30|231.69|229.29|231.8|229.4|231.8|229.4|231.69|229.29|0
1648665340000|2022-03-30 18:35:40|231.69|229.29|232.14|229.74|232.14|229.74|231.69|229.29|0
1648665350000|2022-03-30 18:35:50|232.03|229.63|232.14|229.74|232.14|229.74|232.03|229.63|0
1648665360000|2022-03-30 18:36:00|232.03|229.63|232.2|229.8|232.2|229.8|232.03|229.63|0
1648665370000|2022-03-30 18:36:10|232.14|229.74|232.03|229.63|232.26|229.86|232.03|229.63|0
1648665380000|2022-03-30 18:36:20|231.92|229.52|231.92|229.52|231.92|229.52|231.92|229.52|0
1648665390000|2022-03-30 18:36:30|232.03|229.63|232.03|229.63|232.03|229.63|232.03|229.63|0
1648665400000|2022-03-30 18:36:40|231.92|229.52|231.92|229.52|231.92|229.52|231.92|229.52|0
1648665410000|2022-03-30 18:36:50|232.14|229.74|232.14|229.74|232.14|229.74|232.03|229.63|0
1648665420000|2022-03-30 18:37:00|232.26|229.86|232.26|229.86|232.26|229.86|232.26|229.86|0
1648665430000|2022-03-30 18:37:10|232.14|229.74|232.14|229.74|232.14|229.74|232.14|229.74|0
1648665440000|2022-03-30 18:37:20|232.03|229.63|231.91|229.51|232.03|229.63|231.91|229.51|0
1648665450000|2022-03-30 18:37:30|232.03|229.63|232.14|229.74|232.14|229.74|232.03|229.63|0
1648665460000|2022-03-30 18:37:40|232.2|229.8|232.14|229.74|232.2|229.8|232.14|229.74|0
1648665470000|2022-03-30 18:37:50|232.26|229.86|232.26|229.86|232.26|229.86|232.14|229.74|0
1648665480000|2022-03-30 18:38:00|232.37|229.97|232.6|230.2|232.6|230.2|232.37|229.97|0
1648665490000|2022-03-30 18:38:10|232.49|230.09|232.49|230.09|232.49|230.09|232.49|230.09|0
1648665500000|2022-03-30 18:38:20|232.26|229.86|232.37|229.97|232.37|229.97|232.26|229.86|0
1648665510000|2022-03-30 18:38:30|232.49|230.09|232.49|230.09|232.49|230.09|232.49|230.09|0
1648665520000|2022-03-30 18:38:40|232.43|230.03|232.49|230.09|232.49|230.09|232.43|230.03|0
1648665530000|2022-03-30 18:38:50|232.6|230.2|232.83|230.43|232.83|230.43|232.6|230.2|0
1648665540000|2022-03-30 18:39:00|232.72|230.32|232.6|230.2|232.72|230.32|232.6|230.2|0
1648665550000|2022-03-30 18:39:10|232.49|230.09|232.37|229.97|232.49|230.09|232.37|229.97|0
1648665560000|2022-03-30 18:39:20|232.49|230.09|232.49|230.09|232.49|230.09|232.49|230.09|0
1648665570000|2022-03-30 18:39:30|232.37|229.97|232.37|229.97|232.37|229.97|232.37|229.97|0
1648665580000|2022-03-30 18:39:40|232.49|230.09|232.26|229.86|232.49|230.09|232.26|229.86|0
1648665590000|2022-03-30 18:39:50|232.14|229.74|232.26|229.86|232.26|229.86|232.03|229.63|0
1648665600000|2022-03-30 18:40:00|232.14|229.74|232.03|229.63|232.14|229.74|232.03|229.63|0
1648665610000|2022-03-30 18:40:10|231.91|229.51|231.97|229.57|231.97|229.57|231.91|229.51|0
1648665620000|2022-03-30 18:40:20|232.26|229.86|231.85|229.45|232.26|229.86|231.85|229.45|0
1648665630000|2022-03-30 18:40:30|231.91|229.51|231.68|229.28|231.91|229.51|231.68|229.28|0
1648665640000|2022-03-30 18:40:40|231.8|229.4|231.74|229.34|231.8|229.4|231.74|229.34|0
1648665650000|2022-03-30 18:40:50|231.68|229.28|231.68|229.28|231.68|229.28|231.57|229.17|0
1648665660000|2022-03-30 18:41:00|231.63|229.23|231.46|229.06|231.63|229.23|231.34|228.94|0
1648665670000|2022-03-30 18:41:10|231.34|228.94|231.34|228.94|231.34|228.94|231.34|228.94|0
1648665680000|2022-03-30 18:41:20|231.11|228.71|230.88|228.48|231.11|228.71|230.88|228.48|0
1648665690000|2022-03-30 18:41:30|230.77|228.37|230.66|228.26|230.88|228.48|230.66|228.26|0
1648665700000|2022-03-30 18:41:40|230.54|228.14|230.66|228.26|230.66|228.26|230.54|228.14|0
1648665710000|2022-03-30 18:41:50|230.43|228.03|230.43|228.03|230.54|228.14|230.43|228.03|0
1648665720000|2022-03-30 18:42:00|230.54|228.14|230.2|227.8|230.54|228.14|230.2|227.8|0
1648665730000|2022-03-30 18:42:10|230.31|227.91|230.2|227.8|230.31|227.91|230.2|227.8|0
1648665740000|2022-03-30 18:42:20|230.09|227.69|230.09|227.69|230.09|227.69|230.09|227.69|0
1648665750000|2022-03-30 18:42:30|229.97|227.57|230.09|227.69|230.09|227.69|229.97|227.57|0
1648665760000|2022-03-30 18:42:40|229.97|227.57|229.97|227.57|229.97|227.57|229.86|227.46|0
1648665770000|2022-03-30 18:42:50|229.86|227.46|229.74|227.34|229.86|227.46|229.74|227.34|0
1648665780000|2022-03-30 18:43:00|229.86|227.46|229.74|227.34|229.86|227.46|229.74|227.34|0
1648665800000|2022-03-30 18:43:20|229.86|227.46|229.74|227.34|229.86|227.46|229.74|227.34|0
1648665810000|2022-03-30 18:43:30|229.97|227.57|229.86|227.46|230.09|227.69|229.86|227.46|0
1648665820000|2022-03-30 18:43:40|229.97|227.57|229.74|227.34|229.97|227.57|229.74|227.34|0
1648665830000|2022-03-30 18:43:50|229.97|227.57|229.97|227.57|230.09|227.69|229.97|227.57|0
1648665840000|2022-03-30 18:44:00|229.63|227.23|229.52|227.12|229.74|227.34|229.52|227.12|0
1648665850000|2022-03-30 18:44:10|229.4|227|229.52|227.12|229.52|227.12|229.4|227|0
1648665860000|2022-03-30 18:44:20|229.63|227.23|229.74|227.34|229.74|227.34|229.63|227.23|0
1648665870000|2022-03-30 18:44:30|229.86|227.46|229.86|227.46|229.86|227.46|229.86|227.46|0
1648665880000|2022-03-30 18:44:40|229.97|227.57|229.86|227.46|229.97|227.57|229.86|227.46|0
1648665890000|2022-03-30 18:44:50|229.97|227.57|229.86|227.46|229.97|227.57|229.86|227.46|0
1648665900000|2022-03-30 18:45:00|229.74|227.34|229.74|227.34|229.8|227.4|229.74|227.34|0
1648665920000|2022-03-30 18:45:20|229.86|227.46|229.86|227.46|229.86|227.46|229.86|227.46|0
1648665930000|2022-03-30 18:45:30|229.97|227.57|229.86|227.46|229.97|227.57|229.86|227.46|0
1648665940000|2022-03-30 18:45:40|229.63|227.23|229.4|227|229.63|227.23|229.4|227|0
1648665950000|2022-03-30 18:45:50|229.17|226.77|229.29|226.89|229.29|226.89|229.17|226.77|0
1648665960000|2022-03-30 18:46:00|229.4|227|229.4|227|229.52|227.12|229.4|227|0
1648665970000|2022-03-30 18:46:10|229.17|226.77|229.17|226.77|229.17|226.77|229.17|226.77|0
1648665980000|2022-03-30 18:46:20|229.29|226.89|229.29|226.89|229.29|226.89|229.29|226.89|0
1648665990000|2022-03-30 18:46:30|229.17|226.77|229.06|226.66|229.17|226.77|229.06|226.66|0
1648666000000|2022-03-30 18:46:40|229.17|226.77|229.17|226.77|229.17|226.77|229.06|226.66|0
1648666010000|2022-03-30 18:46:50|229.29|226.89|229.29|226.89|229.29|226.89|229.29|226.89|0
1648666020000|2022-03-30 18:47:00|229.17|226.77|229.17|226.77|229.17|226.77|229.17|226.77|0
1648666030000|2022-03-30 18:47:10|229.06|226.66|229.06|226.66|229.17|226.77|229.06|226.66|0
1648666040000|2022-03-30 18:47:20|228.95|226.55|228.83|226.43|228.95|226.55|228.83|226.43|0
1648666050000|2022-03-30 18:47:30|228.72|226.32|228.72|226.32|228.72|226.32|228.72|226.32|0
1648666070000|2022-03-30 18:47:50|228.83|226.43|228.83|226.43|228.83|226.43|228.72|226.32|0
1648666080000|2022-03-30 18:48:00|229.17|226.77|228.72|226.32|229.17|226.77|228.72|226.32|0
1648666090000|2022-03-30 18:48:10|228.83|226.43|228.95|226.55|228.95|226.55|228.83|226.43|0
1648666100000|2022-03-30 18:48:20|228.83|226.43|228.83|226.43|228.95|226.55|228.83|226.43|0
1648666110000|2022-03-30 18:48:30|228.95|226.55|229.06|226.66|229.06|226.66|228.83|226.43|0
1648666120000|2022-03-30 18:48:40|229.17|226.77|229.17|226.77|229.17|226.77|229.17|226.77|0
1648666130000|2022-03-30 18:48:50|229.06|226.66|229.29|226.89|229.29|226.89|229.06|226.66|0
1648666140000|2022-03-30 18:49:00|229.4|227|229.51|227.11|229.51|227.11|229.4|227|0
1648666150000|2022-03-30 18:49:10|229.4|227|229.4|227|229.51|227.11|229.4|227|0
1648666160000|2022-03-30 18:49:20|229.63|227.23|229.74|227.34|229.74|227.34|229.63|227.23|0
1648666170000|2022-03-30 18:49:30|229.63|227.23|229.63|227.23|229.63|227.23|229.63|227.23|0
1648666180000|2022-03-30 18:49:40|229.86|227.46|229.4|227|229.86|227.46|229.4|227|0
1648666190000|2022-03-30 18:49:50|229.51|227.11|229.4|227|229.51|227.11|229.4|227|0
1648666200000|2022-03-30 18:50:00|229.29|226.89|229.06|226.66|229.29|226.89|229.06|226.66|0
1648666210000|2022-03-30 18:50:10|229.17|226.77|229.17|226.77|229.17|226.77|229.17|226.77|0
1648666220000|2022-03-30 18:50:20|229.29|226.89|229.74|227.34|229.74|227.34|229.29|226.89|0
1648666230000|2022-03-30 18:50:30|229.63|227.23|229.74|227.34|229.86|227.46|229.63|227.23|0
1648666240000|2022-03-30 18:50:40|229.63|227.23|229.63|227.23|229.63|227.23|229.51|227.11|0
1648666250000|2022-03-30 18:50:50|229.74|227.34|229.74|227.34|229.85|227.45|229.74|227.34|0
1648666260000|2022-03-30 18:51:00|229.63|227.23|229.63|227.23|229.63|227.23|229.63|227.23|0
1648666270000|2022-03-30 18:51:10|229.4|227|229.51|227.11|229.51|227.11|229.4|227|0
1648666280000|2022-03-30 18:51:20|229.4|227|229.17|226.77|229.4|227|229.17|226.77|0
1648666290000|2022-03-30 18:51:30|229.29|226.89|229.17|226.77|229.29|226.89|229.17|226.77|0
1648666300000|2022-03-30 18:51:40|228.83|226.43|228.83|226.43|228.83|226.43|228.72|226.32|0
1648666310000|2022-03-30 18:51:50|228.94|226.54|229.06|226.66|229.06|226.66|228.94|226.54|0
1648666320000|2022-03-30 18:52:00|228.83|226.43|228.72|226.32|228.83|226.43|228.72|226.32|0
1648666330000|2022-03-30 18:52:10|228.49|226.09|228.49|226.09|228.49|226.09|228.49|226.09|0
1648666340000|2022-03-30 18:52:20|228.6|226.2|228.6|226.2|228.6|226.2|228.6|226.2|0
1648666350000|2022-03-30 18:52:30|228.72|226.32|228.83|226.43|228.83|226.43|228.72|226.32|0
1648666360000|2022-03-30 18:52:40|228.72|226.32|228.94|226.54|228.94|226.54|228.72|226.32|0
1648666370000|2022-03-30 18:52:50|228.83|226.43|228.72|226.32|228.83|226.43|228.72|226.32|0
1648666380000|2022-03-30 18:53:00|228.83|226.43|228.6|226.2|228.83|226.43|228.49|226.09|0
1648666390000|2022-03-30 18:53:10|228.49|226.09|228.49|226.09|228.6|226.2|228.49|226.09|0
1648666410000|2022-03-30 18:53:30|228.6|226.2|228.6|226.2|228.6|226.2|228.49|226.09|0
1648666420000|2022-03-30 18:53:40|228.49|226.09|228.6|226.2|228.6|226.2|228.49|226.09|0
1648666430000|2022-03-30 18:53:50|228.49|226.09|228.6|226.2|228.6|226.2|228.49|226.09|0
1648666440000|2022-03-30 18:54:00|228.49|226.09|228.72|226.32|228.72|226.32|228.49|226.09|0
1648666450000|2022-03-30 18:54:10|228.6|226.2|228.38|225.98|228.6|226.2|228.38|225.98|0
1648666460000|2022-03-30 18:54:20|228.49|226.09|228.49|226.09|228.54|226.14|228.49|226.09|0
1648666470000|2022-03-30 18:54:30|228.6|226.2|228.72|226.32|228.72|226.32|228.6|226.2|0
1648666490000|2022-03-30 18:54:50|228.6|226.2|228.83|226.43|228.83|226.43|228.6|226.2|0
1648666500000|2022-03-30 18:55:00|228.94|226.54|228.83|226.43|228.94|226.54|228.83|226.43|0
1648666510000|2022-03-30 18:55:10|228.94|226.54|229.06|226.66|229.06|226.66|228.83|226.43|0
1648666520000|2022-03-30 18:55:20|229.28|226.88|229.28|226.88|229.28|226.88|229.17|226.77|0
1648666530000|2022-03-30 18:55:30|229.4|227|229.85|227.45|229.85|227.45|229.4|227|0
1648666540000|2022-03-30 18:55:40|229.74|227.34|229.85|227.45|229.85|227.45|229.74|227.34|0
1648666550000|2022-03-30 18:55:50|229.97|227.57|229.97|227.57|229.97|227.57|229.85|227.45|0
1648666560000|2022-03-30 18:56:00|230.08|227.68|229.97|227.57|230.08|227.68|229.97|227.57|0
1648666570000|2022-03-30 18:56:10|230.08|227.68|229.97|227.57|230.08|227.68|229.97|227.57|0
1648666580000|2022-03-30 18:56:20|229.74|227.34|229.63|227.23|229.74|227.34|229.63|227.23|0
1648666590000|2022-03-30 18:56:30|229.74|227.34|229.63|227.23|229.85|227.45|229.63|227.23|0
1648666600000|2022-03-30 18:56:40|229.4|227|229.51|227.11|229.63|227.23|229.4|227|0
1648666610000|2022-03-30 18:56:50|229.4|227|229.17|226.77|229.4|227|229.17|226.77|0
1648666620000|2022-03-30 18:57:00|229.28|226.88|229.06|226.66|229.4|227|229.06|226.66|0
1648666630000|2022-03-30 18:57:10|228.94|226.54|228.94|226.54|228.94|226.54|228.94|226.54|0
1648666640000|2022-03-30 18:57:20|228.83|226.43|228.72|226.32|228.83|226.43|228.72|226.32|0
1648666650000|2022-03-30 18:57:30|228.6|226.2|228.6|226.2|228.6|226.2|228.49|226.09|0
1648666660000|2022-03-30 18:57:40|228.49|226.09|228.38|225.98|228.49|226.09|228.38|225.98|0
1648666680000|2022-03-30 18:58:00|228.26|225.86|228.15|225.75|228.38|225.98|228.15|225.75|0
1648666690000|2022-03-30 18:58:10|228.26|225.86|228.15|225.75|228.26|225.86|227.92|225.52|0
1648666700000|2022-03-30 18:58:20|228.26|225.86|227.92|225.52|228.26|225.86|227.92|225.52|0
1648666710000|2022-03-30 18:58:30|227.7|225.3|227.7|225.3|227.81|225.41|227.7|225.3|0
1648666720000|2022-03-30 18:58:40|227.58|225.18|227.7|225.3|227.7|225.3|227.58|225.18|0
1648666730000|2022-03-30 18:58:50|227.58|225.18|227.58|225.18|227.7|225.3|227.58|225.18|0
1648666740000|2022-03-30 18:59:00|227.47|225.07|227.47|225.07|227.47|225.07|227.47|225.07|0
1648666750000|2022-03-30 18:59:10|227.58|225.18|227.81|225.41|227.81|225.41|227.58|225.18|0
1648666770000|2022-03-30 18:59:30|227.92|225.52|228.15|225.75|228.15|225.75|227.92|225.52|0
1648666780000|2022-03-30 18:59:40|227.92|225.52|227.81|225.41|227.92|225.52|227.81|225.41|0
1648666790000|2022-03-30 18:59:50|227.92|225.52|227.86|225.46|227.92|225.52|227.81|225.41|0
1648666800000|2022-03-30 19:00:00|227.69|225.29|227.47|225.07|227.69|225.29|227.47|225.07|0
1648666810000|2022-03-30 19:00:10|227.58|225.18|227.81|225.41|227.81|225.41|227.58|225.18|0
1648666820000|2022-03-30 19:00:20|227.69|225.29|227.81|225.41|227.81|225.41|227.69|225.29|0
1648666830000|2022-03-30 19:00:30|227.92|225.52|228.26|225.86|228.26|225.86|227.92|225.52|0
1648666840000|2022-03-30 19:00:40|228.15|225.75|227.92|225.52|228.15|225.75|227.92|225.52|0
1648666850000|2022-03-30 19:00:50|227.81|225.41|227.81|225.41|227.81|225.41|227.81|225.41|0
1648666860000|2022-03-30 19:01:00|227.69|225.29|227.58|225.18|227.69|225.29|227.47|225.07|0
1648666870000|2022-03-30 19:01:10|227.69|225.29|227.58|225.18|227.69|225.29|227.47|225.07|0
1648666880000|2022-03-30 19:01:20|227.35|224.95|227.35|224.95|227.35|224.95|227.35|224.95|0
1648666890000|2022-03-30 19:01:30|227.58|225.18|227.58|225.18|227.58|225.18|227.58|225.18|0
1648666900000|2022-03-30 19:01:40|227.69|225.29|227.47|225.07|227.69|225.29|227.47|225.07|0
1648666910000|2022-03-30 19:01:50|227.58|225.18|227.81|225.41|227.81|225.41|227.58|225.18|0
1648666920000|2022-03-30 19:02:00|227.69|225.29|227.47|225.07|227.69|225.29|227.47|225.07|0
1648666930000|2022-03-30 19:02:10|227.35|224.95|227.35|224.95|227.35|224.95|227.35|224.95|0
1648666940000|2022-03-30 19:02:20|227.47|225.07|227.47|225.07|227.47|225.07|227.47|225.07|0
1648666950000|2022-03-30 19:02:30|227.52|225.12|227.63|225.23|227.63|225.23|227.52|225.12|0
1648666960000|2022-03-30 19:02:40|227.69|225.29|227.75|225.35|227.92|225.52|227.69|225.29|0
1648666970000|2022-03-30 19:02:50|227.69|225.29|227.92|225.52|228.03|225.63|227.69|225.29|0
1648666980000|2022-03-30 19:03:00|227.58|225.18|227.69|225.29|227.69|225.29|227.58|225.18|0
1648666990000|2022-03-30 19:03:10|227.58|225.18|227.81|225.41|227.81|225.41|227.52|225.12|0
1648667000000|2022-03-30 19:03:20|227.69|225.29|227.69|225.29|227.81|225.41|227.69|225.29|0
1648667010000|2022-03-30 19:03:30|227.58|225.18|227.58|225.18|227.58|225.18|227.47|225.07|0
1648667020000|2022-03-30 19:03:40|227.47|225.07|227.69|225.29|227.81|225.41|227.47|225.07|0
1648667030000|2022-03-30 19:03:50|227.58|225.18|227.47|225.07|227.58|225.18|227.47|225.07|0
1648667040000|2022-03-30 19:04:00|227.35|224.95|227.13|224.73|227.35|224.95|227.13|224.73|0
1648667050000|2022-03-30 19:04:10|227.01|224.61|227.13|224.73|227.13|224.73|227.01|224.61|0
1648667060000|2022-03-30 19:04:20|227.01|224.61|227.13|224.73|227.13|224.73|227.01|224.61|0
1648667070000|2022-03-30 19:04:30|227.29|224.89|227.01|224.61|227.29|224.89|227.01|224.61|0
1648667090000|2022-03-30 19:04:50|227.13|224.73|227.13|224.73|227.24|224.84|227.13|224.73|0
1648667100000|2022-03-30 19:05:00|227.01|224.61|226.9|224.5|227.01|224.61|226.9|224.5|0
1648667110000|2022-03-30 19:05:10|226.79|224.39|227.24|224.84|227.24|224.84|226.79|224.39|0
1648667120000|2022-03-30 19:05:20|227.13|224.73|227.13|224.73|227.29|224.89|227.13|224.73|0
1648667130000|2022-03-30 19:05:30|226.79|224.39|226.79|224.39|226.79|224.39|226.79|224.39|0
1648667140000|2022-03-30 19:05:40|226.68|224.28|227.13|224.73|227.13|224.73|226.68|224.28|0
1648667150000|2022-03-30 19:05:50|227.24|224.84|227.35|224.95|227.35|224.95|227.24|224.84|0
1648667160000|2022-03-30 19:06:00|227.13|224.73|227.24|224.84|227.24|224.84|227.13|224.73|0
1648667170000|2022-03-30 19:06:10|227.35|224.95|227.24|224.84|227.35|224.95|227.24|224.84|0
1648667180000|2022-03-30 19:06:20|227.35|224.95|227.35|224.95|227.35|224.95|227.35|224.95|0
1648667190000|2022-03-30 19:06:30|227.47|225.07|227.47|225.07|227.47|225.07|227.47|225.07|0
1648667200000|2022-03-30 19:06:40|227.58|225.18|227.69|225.29|227.81|225.41|227.58|225.18|0
1648667210000|2022-03-30 19:06:50|227.81|225.41|227.69|225.29|227.81|225.41|227.69|225.29|0
1648667220000|2022-03-30 19:07:00|227.58|225.18|227.13|224.73|227.58|225.18|226.9|224.5|0
1648667230000|2022-03-30 19:07:10|227.01|224.61|227.01|224.61|227.01|224.61|227.01|224.61|0
1648667240000|2022-03-30 19:07:20|227.13|224.73|227.13|224.73|227.13|224.73|227.01|224.61|0
1648667250000|2022-03-30 19:07:30|227.35|224.95|227.24|224.84|227.35|224.95|227.24|224.84|0
1648667260000|2022-03-30 19:07:40|227.35|224.95|226.95|224.55|227.35|224.95|226.95|224.55|0
1648667270000|2022-03-30 19:07:50|227.01|224.61|227.01|224.61|227.01|224.61|227.01|224.61|0
1648667280000|2022-03-30 19:08:00|226.9|224.5|227.07|224.67|227.07|224.67|226.9|224.5|0
1648667290000|2022-03-30 19:08:10|227.01|224.61|226.9|224.5|227.01|224.61|226.9|224.5|0
1648667300000|2022-03-30 19:08:20|226.79|224.39|226.79|224.39|226.9|224.5|226.79|224.39|0
1648667310000|2022-03-30 19:08:30|226.67|224.27|226.9|224.5|226.9|224.5|226.67|224.27|0
1648667320000|2022-03-30 19:08:40|227.01|224.61|226.9|224.5|227.01|224.61|226.9|224.5|0
1648667330000|2022-03-30 19:08:50|226.79|224.39|226.56|224.16|226.79|224.39|226.56|224.16|0
1648667340000|2022-03-30 19:09:00|226.67|224.27|226.45|224.05|226.67|224.27|226.45|224.05|0
1648667350000|2022-03-30 19:09:10|226.34|223.94|226.56|224.16|226.56|224.16|226.34|223.94|0
1648667360000|2022-03-30 19:09:20|226.45|224.05|226.45|224.05|226.67|224.27|226.45|224.05|0
1648667370000|2022-03-30 19:09:30|226.5|224.1|226.45|224.05|226.56|224.16|226.45|224.05|0
1648667380000|2022-03-30 19:09:40|226.56|224.16|226.56|224.16|226.56|224.16|226.34|223.94|0
1648667390000|2022-03-30 19:09:50|226.67|224.27|226.67|224.27|226.67|224.27|226.67|224.27|0
1648667400000|2022-03-30 19:10:00|226.45|224.05|226.34|223.94|226.45|224.05|226.34|223.94|0
1648667410000|2022-03-30 19:10:10|226.33|223.93|226.22|223.82|226.33|223.93|226.22|223.82|0
1648667420000|2022-03-30 19:10:20|226.33|223.93|226.22|223.82|226.33|223.93|226.22|223.82|0
1648667430000|2022-03-30 19:10:30|226.33|223.93|226.56|224.16|226.56|224.16|226.33|223.93|0
1648667440000|2022-03-30 19:10:40|226.67|224.27|226.33|223.93|226.67|224.27|226.33|223.93|0
1648667450000|2022-03-30 19:10:50|226.22|223.82|226.33|223.93|226.33|223.93|226.22|223.82|0
1648667460000|2022-03-30 19:11:00|223.32|220.92|223.32|220.92|223.32|220.92|223.32|220.92|0
1648667470000|2022-03-30 19:11:10|223.2|220.8|223.43|221.03|223.43|221.03|223.2|220.8|0
1648667480000|2022-03-30 19:11:20|223.2|220.8|223.09|220.69|223.2|220.8|223.09|220.69|0
1648667490000|2022-03-30 19:11:30|222.87|220.47|225.83|223.43|225.83|223.43|222.87|220.47|0
1648667500000|2022-03-30 19:11:40|225.72|223.32|225.72|223.32|225.72|223.32|225.72|223.32|0
1648667510000|2022-03-30 19:11:50|225.61|223.21|225.72|223.32|225.72|223.32|225.49|223.09|0
1648667520000|2022-03-30 19:12:00|225.49|223.09|225.49|223.09|225.61|223.21|225.49|223.09|0
1648667530000|2022-03-30 19:12:10|225.61|223.21|225.72|223.32|225.72|223.32|225.61|223.21|0
1648667540000|2022-03-30 19:12:20|225.94|223.54|225.38|222.98|225.94|223.54|225.38|222.98|0
1648667550000|2022-03-30 19:12:30|225.44|223.04|225.49|223.09|225.49|223.09|225.44|223.04|0
1648667560000|2022-03-30 19:12:40|225.61|223.21|225.83|223.43|225.83|223.43|225.49|223.09|0
1648667570000|2022-03-30 19:12:50|225.72|223.32|225.83|223.43|225.83|223.43|225.61|223.21|0
1648667580000|2022-03-30 19:13:00|226.06|223.66|226.62|224.22|226.62|224.22|226.06|223.66|0
1648667590000|2022-03-30 19:13:10|226.96|224.56|227.19|224.79|227.19|224.79|226.96|224.56|0
1648667600000|2022-03-30 19:13:20|226.96|224.56|226.73|224.33|226.96|224.56|226.73|224.33|0
1648667610000|2022-03-30 19:13:30|226.85|224.45|226.28|223.88|226.85|224.45|226.28|223.88|0
1648667620000|2022-03-30 19:13:40|226.4|224|226.4|224|226.51|224.11|226.28|223.88|0
1648667630000|2022-03-30 19:13:50|226.28|223.88|226.4|224|226.4|224|226.28|223.88|0
1648667640000|2022-03-30 19:14:00|226.28|223.88|226.17|223.77|226.28|223.88|226.17|223.77|0
1648667650000|2022-03-30 19:14:10|226.4|224|226.34|223.94|226.4|224|226.28|223.88|0
1648667660000|2022-03-30 19:14:20|226.28|223.88|226.28|223.88|226.28|223.88|226.17|223.77|0
1648667670000|2022-03-30 19:14:30|226.17|223.77|226.62|224.22|226.62|224.22|226.17|223.77|0
1648667680000|2022-03-30 19:14:40|226.67|224.27|226.85|224.45|226.85|224.45|226.67|224.27|0
1648667690000|2022-03-30 19:14:50|226.96|224.56|226.96|224.56|226.96|224.56|226.85|224.45|0
1648667700000|2022-03-30 19:15:00|227.01|224.61|226.96|224.56|227.07|224.67|226.96|224.56|0
1648667710000|2022-03-30 19:15:10|227.07|224.67|227.18|224.78|227.18|224.78|227.07|224.67|0
1648667720000|2022-03-30 19:15:20|227.3|224.9|227.18|224.78|227.3|224.9|227.18|224.78|0
1648667730000|2022-03-30 19:15:30|227.07|224.67|226.85|224.45|227.07|224.67|226.73|224.33|0
1648667740000|2022-03-30 19:15:40|226.73|224.33|226.96|224.56|226.96|224.56|226.73|224.33|0
1648667750000|2022-03-30 19:15:50|226.79|224.39|226.73|224.33|226.79|224.39|226.62|224.22|0
1648667760000|2022-03-30 19:16:00|226.51|224.11|226.39|223.99|226.51|224.11|226.39|223.99|0
1648667770000|2022-03-30 19:16:10|226.28|223.88|226.39|223.99|226.39|223.99|226.28|223.88|0
1648667780000|2022-03-30 19:16:20|226.28|223.88|226.17|223.77|226.28|223.88|226.17|223.77|0
1648667790000|2022-03-30 19:16:30|226.06|223.66|225.72|223.32|226.06|223.66|225.72|223.32|0
1648667800000|2022-03-30 19:16:40|225.94|223.54|225.61|223.21|225.94|223.54|225.49|223.09|0
1648667810000|2022-03-30 19:16:50|225.49|223.09|225.61|223.21|225.61|223.21|225.49|223.09|0
1648667820000|2022-03-30 19:17:00|225.49|223.09|225.43|223.03|225.49|223.09|225.38|222.98|0
1648667830000|2022-03-30 19:17:10|225.38|222.98|225.38|222.98|225.49|223.09|225.38|222.98|0
1648667840000|2022-03-30 19:17:20|225.16|222.76|225.16|222.76|225.16|222.76|225.16|222.76|0
1648667850000|2022-03-30 19:17:30|225.27|222.87|225.16|222.76|225.27|222.87|225.16|222.76|0
1648667860000|2022-03-30 19:17:40|225.27|222.87|225.16|222.76|225.27|222.87|225.16|222.76|0
1648667870000|2022-03-30 19:17:50|225.04|222.64|225.04|222.64|225.16|222.76|225.04|222.64|0
1648667880000|2022-03-30 19:18:00|225.16|222.76|225.04|222.64|225.16|222.76|225.04|222.64|0
1648667890000|2022-03-30 19:18:10|224.82|222.42|224.48|222.08|224.82|222.42|224.48|222.08|0
1648667900000|2022-03-30 19:18:20|224.37|221.97|224.48|222.08|224.59|222.19|224.37|221.97|0
1648667910000|2022-03-30 19:18:30|224.59|222.19|224.71|222.31|224.71|222.31|224.59|222.19|0
1648667920000|2022-03-30 19:18:40|224.48|222.08|224.59|222.19|224.59|222.19|224.48|222.08|0
1648667930000|2022-03-30 19:18:50|224.48|222.08|224.48|222.08|224.48|222.08|224.37|221.97|0
1648667940000|2022-03-30 19:19:00|224.26|221.86|224.37|221.97|224.37|221.97|224.26|221.86|0
1648667950000|2022-03-30 19:19:10|224.26|221.86|224.14|221.74|224.26|221.86|224.14|221.74|0
1648667960000|2022-03-30 19:19:20|224.03|221.63|224.03|221.63|224.03|221.63|224.03|221.63|0
1648667970000|2022-03-30 19:19:30|224.37|221.97|224.59|222.19|224.59|222.19|224.26|221.86|0
1648667980000|2022-03-30 19:19:40|224.71|222.31|224.93|222.53|224.93|222.53|224.71|222.31|0
1648667990000|2022-03-30 19:19:50|224.7|222.3|224.82|222.42|224.82|222.42|224.7|222.3|0
1648668000000|2022-03-30 19:20:00|224.7|222.3|224.14|221.74|224.7|222.3|224.14|221.74|0
1648668010000|2022-03-30 19:20:10|224.03|221.63|224.48|222.08|224.48|222.08|224.03|221.63|0
1648668020000|2022-03-30 19:20:20|224.37|221.97|224.26|221.86|224.48|222.08|224.26|221.86|0
1648668030000|2022-03-30 19:20:30|224.14|221.74|224.03|221.63|224.14|221.74|224.03|221.63|0
1648668040000|2022-03-30 19:20:40|224.14|221.74|224.14|221.74|224.14|221.74|224.03|221.63|0
1648668050000|2022-03-30 19:20:50|224.03|221.63|224.14|221.74|224.14|221.74|224.03|221.63|0
1648668060000|2022-03-30 19:21:00|224.03|221.63|224.03|221.63|224.03|221.63|223.92|221.52|0
1648668070000|2022-03-30 19:21:10|223.92|221.52|224.03|221.63|224.03|221.63|223.92|221.52|0
1648668080000|2022-03-30 19:21:20|223.92|221.52|224.03|221.63|224.03|221.63|223.92|221.52|0
1648668090000|2022-03-30 19:21:30|224.14|221.74|223.92|221.52|224.14|221.74|223.92|221.52|0
1648668100000|2022-03-30 19:21:40|224.03|221.63|223.92|221.52|224.03|221.63|223.92|221.52|0
1648668110000|2022-03-30 19:21:50|224.03|221.63|224.03|221.63|224.03|221.63|223.92|221.52|0
1648668120000|2022-03-30 19:22:00|224.14|221.74|223.92|221.52|224.14|221.74|223.92|221.52|0
1648668130000|2022-03-30 19:22:10|224.03|221.63|223.92|221.52|224.03|221.63|223.92|221.52|0
1648668140000|2022-03-30 19:22:20|224.03|221.63|223.92|221.52|224.03|221.63|223.92|221.52|0
1648668150000|2022-03-30 19:22:30|224.03|221.63|223.92|221.52|224.03|221.63|223.92|221.52|0
1648668160000|2022-03-30 19:22:40|223.69|221.29|224.03|221.63|224.03|221.63|223.69|221.29|0
1648668170000|2022-03-30 19:22:50|223.25|220.85|223.36|220.96|223.47|221.07|223.14|220.74|0
1648668180000|2022-03-30 19:23:00|223.69|221.29|222.91|220.51|223.69|221.29|222.91|220.51|0
1648668190000|2022-03-30 19:23:10|222.74|220.34|222.58|220.18|222.74|220.34|222.35|219.95|0
1648668200000|2022-03-30 19:23:20|222.46|220.06|222.24|219.84|222.46|220.06|222.24|219.84|0
1648668210000|2022-03-30 19:23:30|222.13|219.73|222.13|219.73|222.13|219.73|222.02|219.62|0
1648668220000|2022-03-30 19:23:40|222.02|219.62|221.91|219.51|222.13|219.73|221.91|219.51|0
1648668230000|2022-03-30 19:23:50|222.13|219.73|222.35|219.95|222.35|219.95|222.13|219.73|0
1648668240000|2022-03-30 19:24:00|222.02|219.62|222.02|219.62|222.24|219.84|221.91|219.51|0
1648668250000|2022-03-30 19:24:10|222.13|219.73|222.02|219.62|222.24|219.84|222.02|219.62|0
1648668260000|2022-03-30 19:24:20|222.13|219.73|222.13|219.73|222.13|219.73|222.02|219.62|0
1648668270000|2022-03-30 19:24:30|222.24|219.84|221.8|219.4|222.24|219.84|221.8|219.4|0
1648668280000|2022-03-30 19:24:40|221.68|219.28|221.8|219.4|221.8|219.4|221.57|219.17|0
1648668290000|2022-03-30 19:24:50|221.68|219.28|222.13|219.73|222.13|219.73|221.68|219.28|0
1648668300000|2022-03-30 19:25:00|222.02|219.62|221.91|219.51|222.02|219.62|221.8|219.4|0
1648668310000|2022-03-30 19:25:10|221.68|219.28|222.02|219.62|222.02|219.62|221.68|219.28|0
1648668320000|2022-03-30 19:25:20|221.91|219.51|222.13|219.73|222.13|219.73|221.91|219.51|0
1648668330000|2022-03-30 19:25:30|222.35|219.95|222.35|219.95|222.35|219.95|222.24|219.84|0
1648668340000|2022-03-30 19:25:40|222.46|220.06|222.24|219.84|222.46|220.06|222.24|219.84|0
1648668350000|2022-03-30 19:25:50|222.02|219.62|222.35|219.95|222.35|219.95|222.02|219.62|0
1648668360000|2022-03-30 19:26:00|222.24|219.84|222.35|219.95|222.35|219.95|222.13|219.73|0
1648668370000|2022-03-30 19:26:10|222.58|220.18|222.63|220.23|222.63|220.23|222.58|220.18|0
1648668380000|2022-03-30 19:26:20|222.8|220.4|222.8|220.4|222.91|220.51|222.8|220.4|0
1648668390000|2022-03-30 19:26:30|222.91|220.51|223.13|220.73|223.13|220.73|222.91|220.51|0
1648668400000|2022-03-30 19:26:40|223.25|220.85|223.36|220.96|223.36|220.96|223.25|220.85|0
1648668410000|2022-03-30 19:26:50|223.47|221.07|223.81|221.41|223.81|221.41|223.47|221.07|0
1648668420000|2022-03-30 19:27:00|223.92|221.52|224.03|221.63|224.03|221.63|223.81|221.41|0
1648668430000|2022-03-30 19:27:10|223.92|221.52|224.25|221.85|224.25|221.85|223.92|221.52|0
1648668440000|2022-03-30 19:27:20|224.03|221.63|224.14|221.74|224.14|221.74|223.92|221.52|0
1648668450000|2022-03-30 19:27:30|224.25|221.85|224.25|221.85|224.37|221.97|224.25|221.85|0
1648668460000|2022-03-30 19:27:40|224.48|222.08|224.37|221.97|224.59|222.19|224.37|221.97|0
1648668470000|2022-03-30 19:27:50|224.59|222.19|224.7|222.3|224.7|222.3|224.59|222.19|0
1648668480000|2022-03-30 19:28:00|224.59|222.19|224.81|222.41|224.81|222.41|224.48|222.08|0
1648668490000|2022-03-30 19:28:10|224.7|222.3|225.04|222.64|225.04|222.64|224.7|222.3|0
1648668500000|2022-03-30 19:28:20|225.15|222.75|224.7|222.3|225.15|222.75|224.7|222.3|0
1648668510000|2022-03-30 19:28:30|224.81|222.41|224.93|222.53|224.93|222.53|224.81|222.41|0
1648668520000|2022-03-30 19:28:40|225.04|222.64|225.15|222.75|225.15|222.75|225.04|222.64|0
1648668530000|2022-03-30 19:28:50|225.04|222.64|224.7|222.3|225.04|222.64|224.7|222.3|0
1648668540000|2022-03-30 19:29:00|224.48|222.08|224.14|221.74|224.48|222.08|224.14|221.74|0
1648668550000|2022-03-30 19:29:10|224.03|221.63|224.14|221.74|224.14|221.74|224.03|221.63|0
1648668560000|2022-03-30 19:29:20|224.25|221.85|224.03|221.63|224.25|221.85|223.92|221.52|0
1648668570000|2022-03-30 19:29:30|223.92|221.52|223.92|221.52|223.92|221.52|223.92|221.52|0
1648668580000|2022-03-30 19:29:40|224.25|221.85|224.25|221.85|224.25|221.85|224.25|221.85|0
1648668590000|2022-03-30 19:29:50|224.36|221.96|224.59|222.19|224.59|222.19|224.36|221.96|0
1648668600000|2022-03-30 19:30:00|224.7|222.3|224.03|221.63|224.7|222.3|224.03|221.63|0
1648668610000|2022-03-30 19:30:10|224.14|221.74|224.7|222.3|224.7|222.3|224.14|221.74|0
1648668620000|2022-03-30 19:30:20|224.48|222.08|224.36|221.96|224.48|222.08|224.36|221.96|0
1648668630000|2022-03-30 19:30:30|223.92|221.52|224.14|221.74|224.14|221.74|223.8|221.4|0
1648668640000|2022-03-30 19:30:40|224.19|221.79|224.93|222.53|224.93|222.53|224.19|221.79|0
1648668650000|2022-03-30 19:30:50|224.81|222.41|224.59|222.19|224.93|222.53|224.59|222.19|0
1648668660000|2022-03-30 19:31:00|224.7|222.3|224.93|222.53|224.93|222.53|224.59|222.19|0
1648668670000|2022-03-30 19:31:10|225.04|222.64|224.7|222.3|225.04|222.64|224.7|222.3|0
1648668680000|2022-03-30 19:31:20|224.81|222.41|224.93|222.53|224.93|222.53|224.81|222.41|0
1648668690000|2022-03-30 19:31:30|225.26|222.86|224.93|222.53|225.37|222.97|224.93|222.53|0
1648668700000|2022-03-30 19:31:40|224.81|222.41|225.15|222.75|225.26|222.86|224.81|222.41|0
1648668710000|2022-03-30 19:31:50|225.04|222.64|225.49|223.09|225.49|223.09|225.04|222.64|0
1648668720000|2022-03-30 19:32:00|225.71|223.31|225.49|223.09|225.71|223.31|225.49|223.09|0
1648668730000|2022-03-30 19:32:10|225.6|223.2|225.94|223.54|225.94|223.54|225.6|223.2|0
1648668740000|2022-03-30 19:32:20|226.05|223.65|226.28|223.88|226.39|223.99|226.05|223.65|0
1648668750000|2022-03-30 19:32:30|226.5|224.1|226.5|224.1|226.5|224.1|226.28|223.88|0
1648668760000|2022-03-30 19:32:40|226.61|224.21|226.61|224.21|226.61|224.21|226.61|224.21|0
1648668770000|2022-03-30 19:32:50|226.5|224.1|226.28|223.88|226.5|224.1|226.28|223.88|0
1648668780000|2022-03-30 19:33:00|226.39|223.99|225.82|223.42|226.39|223.99|225.82|223.42|0
1648668790000|2022-03-30 19:33:10|225.94|223.54|226.5|224.1|226.5|224.1|225.94|223.54|0
1648668800000|2022-03-30 19:33:20|226.73|224.33|226.73|224.33|226.84|224.44|226.73|224.33|0
1648668810000|2022-03-30 19:33:30|226.84|224.44|226.84|224.44|226.84|224.44|226.84|224.44|0
1648668820000|2022-03-30 19:33:40|226.73|224.33|226.73|224.33|226.73|224.33|226.61|224.21|0
1648668830000|2022-03-30 19:33:50|226.84|224.44|226.73|224.33|226.84|224.44|226.73|224.33|0
1648668840000|2022-03-30 19:34:00|226.84|224.44|226.84|224.44|226.84|224.44|226.84|224.44|0
1648668850000|2022-03-30 19:34:10|226.73|224.33|226.39|223.99|226.73|224.33|226.39|223.99|0
1648668860000|2022-03-30 19:34:20|226.5|224.1|226.5|224.1|226.5|224.1|226.5|224.1|0
1648668870000|2022-03-30 19:34:30|226.39|223.99|225.94|223.54|226.5|224.1|225.94|223.54|0
1648668880000|2022-03-30 19:34:40|226.05|223.65|225.94|223.54|226.16|223.76|225.94|223.54|0
1648668890000|2022-03-30 19:34:50|225.82|223.42|225.94|223.54|226.05|223.65|225.82|223.42|0
1648668900000|2022-03-30 19:35:00|225.82|223.42|226.61|224.21|226.61|224.21|225.82|223.42|0
1648668910000|2022-03-30 19:35:10|226.39|223.99|226.39|223.99|226.39|223.99|226.27|223.87|0
1648668920000|2022-03-30 19:35:20|226.5|224.1|226.5|224.1|226.5|224.1|226.39|223.99|0
1648668930000|2022-03-30 19:35:30|226.27|223.87|226.73|224.33|226.73|224.33|226.16|223.76|0
1648668940000|2022-03-30 19:35:40|226.84|224.44|226.61|224.21|226.84|224.44|226.61|224.21|0
1648668950000|2022-03-30 19:35:50|226.73|224.33|227.06|224.66|227.06|224.66|226.73|224.33|0
1648668960000|2022-03-30 19:36:00|227.18|224.78|226.95|224.55|227.18|224.78|226.95|224.55|0
1648668970000|2022-03-30 19:36:10|226.84|224.44|227.29|224.89|227.29|224.89|226.84|224.44|0
1648668980000|2022-03-30 19:36:20|227.4|225|227.18|224.78|227.4|225|227.18|224.78|0
1648668990000|2022-03-30 19:36:30|227.29|224.89|227.29|224.89|227.29|224.89|227.18|224.78|0
1648669000000|2022-03-30 19:36:40|227.4|225|227.29|224.89|227.4|225|227.29|224.89|0
1648669010000|2022-03-30 19:36:50|227.4|225|227.86|225.46|227.86|225.46|227.4|225|0
1648669020000|2022-03-30 19:37:00|227.63|225.23|227.63|225.23|227.86|225.46|227.63|225.23|0
1648669030000|2022-03-30 19:37:10|227.74|225.34|227.52|225.12|227.74|225.34|227.4|225|0
1648669040000|2022-03-30 19:37:20|227.63|225.23|227.52|225.12|227.63|225.23|227.52|225.12|0
1648669050000|2022-03-30 19:37:30|227.4|225|227.74|225.34|227.74|225.34|227.4|225|0
1648669060000|2022-03-30 19:37:40|227.63|225.23|227.74|225.34|227.74|225.34|227.63|225.23|0
1648669070000|2022-03-30 19:37:50|227.63|225.23|227.52|225.12|227.63|225.23|227.52|225.12|0
1648669080000|2022-03-30 19:38:00|227.4|225|227.4|225|227.74|225.34|227.4|225|0
1648669090000|2022-03-30 19:38:10|227.63|225.23|227.4|225|227.63|225.23|227.4|225|0
1648669100000|2022-03-30 19:38:20|227.29|224.89|223.76|221.36|227.29|224.89|223.76|221.36|0
1648669110000|2022-03-30 19:38:30|223.87|221.47|225.07|222.67|225.07|222.67|223.87|221.47|0
1648669120000|2022-03-30 19:38:40|224.96|222.56|224.74|222.34|225.07|222.67|224.74|222.34|0
1648669130000|2022-03-30 19:38:50|224.62|222.22|224.4|222|224.62|222.22|224.4|222|0
1648669140000|2022-03-30 19:39:00|224.29|221.89|224.17|221.77|224.4|222|224.17|221.77|0
1648669150000|2022-03-30 19:39:10|224.29|221.89|224.17|221.77|224.29|221.89|224.17|221.77|0
1648669160000|2022-03-30 19:39:20|224.29|221.89|224.29|221.89|224.4|222|224.29|221.89|0
1648669170000|2022-03-30 19:39:30|224.17|221.77|224.17|221.77|224.29|221.89|224.17|221.77|0
1648669180000|2022-03-30 19:39:40|224.06|221.66|223.95|221.55|224.06|221.66|223.84|221.44|0
1648669190000|2022-03-30 19:39:50|224.06|221.66|223.95|221.55|224.17|221.77|223.95|221.55|0
1648669200000|2022-03-30 19:40:00|224.06|221.66|223.95|221.55|224.29|221.89|223.95|221.55|0
1648669210000|2022-03-30 19:40:10|223.72|221.32|223.84|221.44|223.84|221.44|223.5|221.1|0
1648669220000|2022-03-30 19:40:20|223.95|221.55|223.16|220.76|223.95|221.55|223.16|220.76|0
1648669230000|2022-03-30 19:40:30|223.1|220.7|222.94|220.54|223.1|220.7|222.94|220.54|0
1648669240000|2022-03-30 19:40:40|223.05|220.65|223.16|220.76|223.16|220.76|223.05|220.65|0
1648669250000|2022-03-30 19:40:50|223.27|220.87|223.16|220.76|223.27|220.87|223.05|220.65|0
1648669260000|2022-03-30 19:41:00|223.05|220.65|223.39|220.99|223.5|221.1|223.05|220.65|0
1648669270000|2022-03-30 19:41:10|222.94|220.54|222.6|220.2|222.94|220.54|222.6|220.2|0
1648669280000|2022-03-30 19:41:20|222.71|220.31|222.6|220.2|222.71|220.31|222.6|220.2|0
1648669290000|2022-03-30 19:41:30|222.38|219.98|222.6|220.2|222.6|220.2|222.38|219.98|0
1648669300000|2022-03-30 19:41:40|222.49|220.09|222.71|220.31|222.71|220.31|222.49|220.09|0
1648669310000|2022-03-30 19:41:50|222.83|220.43|223.95|221.55|223.95|221.55|222.83|220.43|0
1648669320000|2022-03-30 19:42:00|224.28|221.88|224.73|222.33|224.73|222.33|224.28|221.88|0
1648669330000|2022-03-30 19:42:10|225.07|222.67|225.18|222.78|225.18|222.78|224.96|222.56|0
1648669340000|2022-03-30 19:42:20|225.41|223.01|225.52|223.12|225.52|223.12|225.3|222.9|0
1648669350000|2022-03-30 19:42:30|225.3|222.9|225.3|222.9|225.41|223.01|225.3|222.9|0
1648669360000|2022-03-30 19:42:40|225.24|222.84|225.3|222.9|225.41|223.01|225.07|222.67|0
1648669370000|2022-03-30 19:42:50|225.41|223.01|225.64|223.24|225.64|223.24|225.41|223.01|0
1648669380000|2022-03-30 19:43:00|225.52|223.12|225.52|223.12|225.52|223.12|224.96|222.56|0
1648669390000|2022-03-30 19:43:10|225.18|222.78|225.07|222.67|225.18|222.78|224.96|222.56|0
1648669400000|2022-03-30 19:43:20|225.24|222.84|225.41|223.01|225.41|223.01|225.18|222.78|0
1648669410000|2022-03-30 19:43:30|225.3|222.9|225.18|222.78|225.3|222.9|225.18|222.78|0
1648669420000|2022-03-30 19:43:40|225.07|222.67|224.85|222.45|225.07|222.67|224.73|222.33|0
1648669430000|2022-03-30 19:43:50|224.62|222.22|224.73|222.33|224.79|222.39|224.62|222.22|0
1648669440000|2022-03-30 19:44:00|224.85|222.45|224.73|222.33|224.85|222.45|224.51|222.11|0
1648669450000|2022-03-30 19:44:10|224.51|222.11|224.62|222.22|224.85|222.45|224.51|222.11|0
1648669460000|2022-03-30 19:44:20|224.73|222.33|224.62|222.22|224.73|222.33|224.62|222.22|0
1648669470000|2022-03-30 19:44:30|224.73|222.33|224.4|222|224.73|222.33|224.4|222|0
1648669480000|2022-03-30 19:44:40|224.28|221.88|224.06|221.66|224.4|222|224.06|221.66|0
1648669490000|2022-03-30 19:44:50|223.95|221.55|224.17|221.77|224.17|221.77|223.95|221.55|0
1648669500000|2022-03-30 19:45:00|224.28|221.88|224.62|222.22|224.73|222.33|224.28|221.88|0
1648669510000|2022-03-30 19:45:10|224.96|222.56|225.75|223.35|225.75|223.35|224.96|222.56|0
1648669520000|2022-03-30 19:45:20|226.31|223.91|226.09|223.69|226.42|224.02|226.09|223.69|0
1648669530000|2022-03-30 19:45:30|226.2|223.8|225.86|223.46|226.2|223.8|225.75|223.35|0
1648669540000|2022-03-30 19:45:40|225.97|223.57|225.63|223.23|225.97|223.57|225.63|223.23|0
1648669550000|2022-03-30 19:45:50|225.75|223.35|225.97|223.57|225.97|223.57|225.75|223.35|0
1648669560000|2022-03-30 19:46:00|225.86|223.46|225.97|223.57|225.97|223.57|225.63|223.23|0
1648669570000|2022-03-30 19:46:10|225.75|223.35|226.31|223.91|226.31|223.91|225.75|223.35|0
1648669580000|2022-03-30 19:46:20|226.76|224.36|226.88|224.48|227.1|224.7|226.76|224.36|0
1648669590000|2022-03-30 19:46:30|227.1|224.7|227.04|224.64|227.1|224.7|227.04|224.64|0
1648669600000|2022-03-30 19:46:40|226.65|224.25|226.76|224.36|226.88|224.48|226.65|224.25|0
1648669610000|2022-03-30 19:46:50|226.88|224.48|227.1|224.7|227.1|224.7|226.88|224.48|0
1648669620000|2022-03-30 19:47:00|226.99|224.59|227.1|224.7|227.1|224.7|226.82|224.42|0
1648669630000|2022-03-30 19:47:10|226.99|224.59|226.88|224.48|226.99|224.59|226.76|224.36|0
1648669640000|2022-03-30 19:47:20|226.99|224.59|227.67|225.27|227.67|225.27|226.99|224.59|0
1648669650000|2022-03-30 19:47:30|227.56|225.16|227.22|224.82|227.56|225.16|227.22|224.82|0
1648669660000|2022-03-30 19:47:40|227.44|225.04|227.56|225.16|227.56|225.16|227.44|225.04|0
1648669670000|2022-03-30 19:47:50|227.67|225.27|227.56|225.16|227.67|225.27|227.56|225.16|0
1648669680000|2022-03-30 19:48:00|228.01|225.61|228.12|225.72|228.24|225.84|228.01|225.61|0
1648669690000|2022-03-30 19:48:10|228.24|225.84|228.12|225.72|228.35|225.95|228.01|225.61|0
1648669700000|2022-03-30 19:48:20|228.01|225.61|227.78|225.38|228.01|225.61|227.78|225.38|0
1648669710000|2022-03-30 19:48:30|226.99|224.59|227.27|224.87|227.44|225.04|226.99|224.59|0
1648669720000|2022-03-30 19:48:40|227.22|224.82|227.67|225.27|227.67|225.27|227.22|224.82|0
1648669730000|2022-03-30 19:48:50|227.56|225.16|228.01|225.61|228.12|225.72|227.56|225.16|0
1648669740000|2022-03-30 19:49:00|228.35|225.95|228.24|225.84|228.35|225.95|228.12|225.72|0
1648669750000|2022-03-30 19:49:10|228.12|225.72|227.67|225.27|228.12|225.72|227.67|225.27|0
1648669760000|2022-03-30 19:49:20|227.55|225.15|227.1|224.7|227.55|225.15|227.1|224.7|0
1648669770000|2022-03-30 19:49:30|226.99|224.59|227.1|224.7|227.21|224.81|226.99|224.59|0
1648669780000|2022-03-30 19:49:40|227.33|224.93|227.33|224.93|227.44|225.04|227.33|224.93|0
1648669790000|2022-03-30 19:49:50|227.44|225.04|227.21|224.81|227.44|225.04|227.21|224.81|0
1648669800000|2022-03-30 19:50:00|226.88|224.48|225.63|223.23|226.88|224.48|225.41|223.01|0
1648669810000|2022-03-30 19:50:10|225.75|223.35|225.63|223.23|225.75|223.35|225.63|223.23|0
1648669820000|2022-03-30 19:50:20|225.18|222.78|224.73|222.33|225.18|222.78|224.51|222.11|0
1648669830000|2022-03-30 19:50:30|224.96|222.56|224.96|222.56|224.96|222.56|224.96|222.56|0
1648669840000|2022-03-30 19:50:40|225.07|222.67|224.62|222.22|225.18|222.78|224.62|222.22|0
1648669850000|2022-03-30 19:50:50|224.96|222.56|225.01|222.61|225.29|222.89|224.9|222.5|0
1648669860000|2022-03-30 19:51:00|225.07|222.67|224.84|222.44|225.07|222.67|224.84|222.44|0
1648669870000|2022-03-30 19:51:10|224.96|222.56|225.07|222.67|225.52|223.12|224.96|222.56|0
1648669880000|2022-03-30 19:51:20|224.96|222.56|224.73|222.33|224.96|222.56|224.73|222.33|0
1648669890000|2022-03-30 19:51:30|224.62|222.22|224.39|221.99|224.62|222.22|224.39|221.99|0
1648669900000|2022-03-30 19:51:40|223.72|221.32|224.06|221.66|224.17|221.77|223.72|221.32|0
1648669910000|2022-03-30 19:51:50|223.72|221.32|223.61|221.21|223.72|221.32|223.61|221.21|0
1648669920000|2022-03-30 19:52:00|223.49|221.09|223.72|221.32|223.72|221.32|223.38|220.98|0
1648669930000|2022-03-30 19:52:10|223.61|221.21|223.27|220.87|223.72|221.32|223.27|220.87|0
1648669940000|2022-03-30 19:52:20|223.49|221.09|223.49|221.09|223.49|221.09|223.38|220.98|0
1648669950000|2022-03-30 19:52:30|223.61|221.21|223.61|221.21|223.61|221.21|223.61|221.21|0
1648669960000|2022-03-30 19:52:40|223.72|221.32|224.28|221.88|224.28|221.88|223.72|221.32|0
1648669970000|2022-03-30 19:52:50|224.06|221.66|224.28|221.88|224.51|222.11|224.06|221.66|0
1648669980000|2022-03-30 19:53:00|224.06|221.66|223.72|221.32|224.39|221.99|223.72|221.32|0
1648669990000|2022-03-30 19:53:10|223.83|221.43|224.06|221.66|224.06|221.66|223.83|221.43|0
1648670000000|2022-03-30 19:53:20|223.72|221.32|223.83|221.43|223.83|221.43|223.61|221.21|0
1648670010000|2022-03-30 19:53:30|223.61|221.21|223.61|221.21|223.72|221.32|223.61|221.21|0
1648670020000|2022-03-30 19:53:40|223.49|221.09|223.94|221.54|224.22|221.82|223.49|221.09|0
1648670030000|2022-03-30 19:53:50|223.77|221.37|223.66|221.26|223.77|221.37|223.61|221.21|0
1648670040000|2022-03-30 19:54:00|223.94|221.54|223.94|221.54|224.17|221.77|223.94|221.54|0
1648670050000|2022-03-30 19:54:10|223.72|221.32|223.72|221.32|223.83|221.43|223.72|221.32|0
1648670060000|2022-03-30 19:54:20|223.94|221.54|223.49|221.09|224.06|221.66|223.49|221.09|0
1648670070000|2022-03-30 19:54:30|223.94|221.54|224.28|221.88|224.39|221.99|223.94|221.54|0
1648670080000|2022-03-30 19:54:40|224.17|221.77|224.5|222.1|224.5|222.1|224.17|221.77|0
1648670090000|2022-03-30 19:54:50|224.17|221.77|223.83|221.43|224.28|221.88|223.83|221.43|0
1648670100000|2022-03-30 19:55:00|224.95|222.55|225.18|222.78|225.29|222.89|224.84|222.44|0
1648670110000|2022-03-30 19:55:10|225.4|223|226.42|224.02|226.42|224.02|225.4|223|0
1648670120000|2022-03-30 19:55:20|226.76|224.36|226.31|223.91|226.76|224.36|226.31|223.91|0
1648670130000|2022-03-30 19:55:30|226.65|224.25|226.65|224.25|226.65|224.25|226.31|223.91|0
1648670140000|2022-03-30 19:55:40|226.87|224.47|226.65|224.25|226.87|224.47|226.65|224.25|0
1648670150000|2022-03-30 19:55:50|226.87|224.47|226.19|223.79|226.87|224.47|226.19|223.79|0
1648670160000|2022-03-30 19:56:00|225.97|223.57|226.76|224.36|226.76|224.36|225.97|223.57|0
1648670170000|2022-03-30 19:56:10|226.53|224.13|226.65|224.25|226.76|224.36|226.53|224.13|0
1648670180000|2022-03-30 19:56:20|226.76|224.36|226.53|224.13|226.87|224.47|226.42|224.02|0
1648670190000|2022-03-30 19:56:30|226.65|224.25|226.99|224.59|226.99|224.59|226.65|224.25|0
1648670200000|2022-03-30 19:56:40|226.65|224.25|226.76|224.36|226.87|224.47|226.65|224.25|0
1648670210000|2022-03-30 19:56:50|226.87|224.47|226.76|224.36|226.87|224.47|226.76|224.36|0
1648670220000|2022-03-30 19:57:00|226.99|224.59|227.61|225.21|227.61|225.21|226.99|224.59|0
1648670230000|2022-03-30 19:57:10|227.89|225.49|227.72|225.32|227.89|225.49|227.21|224.81|0
1648670240000|2022-03-30 19:57:20|227.78|225.38|227.67|225.27|228.01|225.61|227.67|225.27|0
1648670250000|2022-03-30 19:57:30|227.72|225.32|227.55|225.15|227.89|225.49|227.55|225.15|0
1648670260000|2022-03-30 19:57:40|227.33|224.93|226.87|224.47|227.33|224.93|226.87|224.47|0
1648670270000|2022-03-30 19:57:50|226.99|224.59|227.55|225.15|227.55|225.15|226.99|224.59|0
1648670280000|2022-03-30 19:58:00|227.89|225.49|228.46|226.06|228.46|226.06|227.89|225.49|0
1648670290000|2022-03-30 19:58:10|228.69|226.29|228.57|226.17|228.69|226.29|228.46|226.06|0
1648670300000|2022-03-30 19:58:20|228.69|226.29|228.01|225.61|228.69|226.29|228.01|225.61|0
1648670310000|2022-03-30 19:58:30|228.12|225.72|227.72|225.32|228.12|225.72|227.72|225.32|0
1648670320000|2022-03-30 19:58:40|227.78|225.38|227.66|225.26|227.89|225.49|227.66|225.26|0
1648670330000|2022-03-30 19:58:50|228|225.6|228.12|225.72|228.35|225.95|228|225.6|0
1648670340000|2022-03-30 19:59:00|228.46|226.06|228.35|225.95|228.57|226.17|228.35|225.95|0
1648670350000|2022-03-30 19:59:10|228.46|226.06|229.14|226.74|229.14|226.74|228.46|226.06|0
1648670360000|2022-03-30 19:59:20|229.26|226.86|229.48|227.08|229.6|227.2|229.26|226.86|0
1648670370000|2022-03-30 19:59:30|229.26|226.86|228.57|226.17|229.26|226.86|228.57|226.17|0
1648670380000|2022-03-30 19:59:40|228.91|226.51|229.6|227.2|229.6|227.2|228.91|226.51|0
1648670390000|2022-03-30 19:59:50|230.17|227.77|230.79|228.39|230.79|228.39|230.05|227.65|0
1648670400000|2022-03-30 20:00:00|230.51|228.11|231.2|228.8|231.2|228.8|230.51|228.11|0
1648670410000|2022-03-30 20:00:10|231.54|229.14|231.77|229.37|231.77|229.37|231.54|229.14|0
1648670420000|2022-03-30 20:00:20|231.42|229.02|231.31|228.91|231.65|229.25|231.31|228.91|0
1648670430000|2022-03-30 20:00:30|231.2|228.8|230.74|228.34|231.2|228.8|230.74|228.34|0
1648670440000|2022-03-30 20:00:40|230.62|228.22|230.74|228.34|230.74|228.34|230.51|228.11|0
1648670450000|2022-03-30 20:00:50|230.97|228.57|231.2|228.8|231.2|228.8|230.97|228.57|0
1648670470000|2022-03-30 20:01:10|231.08|228.68|230.85|228.45|231.08|228.68|230.85|228.45|0
1648670480000|2022-03-30 20:01:20|230.62|228.22|230.51|228.11|230.62|228.22|230.51|228.11|0
1648670490000|2022-03-30 20:01:30|230.4|228|230.74|228.34|230.74|228.34|230.4|228|0
1648670500000|2022-03-30 20:01:40|230.51|228.11|230.51|228.11|230.51|228.11|230.39|227.99|0
1648670510000|2022-03-30 20:01:50|230.39|227.99|230.28|227.88|230.39|227.99|230.28|227.88|0
1648670520000|2022-03-30 20:02:00|230.17|227.77|230.17|227.77|230.28|227.88|230.17|227.77|0
1648670530000|2022-03-30 20:02:10|230.28|227.88|230.28|227.88|230.39|227.99|230.28|227.88|0
1648670540000|2022-03-30 20:02:20|230.39|227.99|230.39|227.99|230.39|227.99|230.39|227.99|0
1648670550000|2022-03-30 20:02:30|230.51|228.11|230.74|228.34|230.74|228.34|230.51|228.11|0
1648670560000|2022-03-30 20:02:40|230.85|228.45|230.85|228.45|230.85|228.45|230.85|228.45|0
1648670570000|2022-03-30 20:02:50|230.97|228.57|230.97|228.57|230.97|228.57|230.85|228.45|0
1648670580000|2022-03-30 20:03:00|231.08|228.68|230.97|228.57|231.08|228.68|230.97|228.57|0
1648670590000|2022-03-30 20:03:10|231.08|228.68|231.31|228.91|231.31|228.91|231.08|228.68|0
1648670600000|2022-03-30 20:03:20|231.42|229.02|231.54|229.14|231.54|229.14|231.42|229.02|0
1648670610000|2022-03-30 20:03:30|231.42|229.02|231.42|229.02|231.42|229.02|231.31|228.91|0
1648670620000|2022-03-30 20:03:40|231.65|229.25|231.65|229.25|231.65|229.25|231.65|229.25|0
1648670630000|2022-03-30 20:03:50|231.54|229.14|231.42|229.02|231.54|229.14|231.42|229.02|0
1648670640000|2022-03-30 20:04:00|231.54|229.14|231.54|229.14|231.54|229.14|231.42|229.02|0
1648670650000|2022-03-30 20:04:10|231.65|229.25|231.65|229.25|231.65|229.25|231.54|229.14|0
1648670660000|2022-03-30 20:04:20|231.77|229.37|231.65|229.25|231.77|229.37|231.54|229.14|0
1648670670000|2022-03-30 20:04:30|231.59|229.19|231.77|229.37|231.77|229.37|231.59|229.19|0
1648670680000|2022-03-30 20:04:40|231.88|229.48|232.11|229.71|232.11|229.71|231.88|229.48|0
1648670690000|2022-03-30 20:04:50|232|229.6|232.11|229.71|232.11|229.71|232|229.6|0
1648670700000|2022-03-30 20:05:00|232|229.6|231.88|229.48|232.11|229.71|231.88|229.48|0
1648670710000|2022-03-30 20:05:10|231.82|229.42|231.77|229.37|231.82|229.42|231.77|229.37|0
1648670720000|2022-03-30 20:05:20|231.71|229.31|231.42|229.02|231.71|229.31|231.42|229.02|0
1648670730000|2022-03-30 20:05:30|231.54|229.14|232.05|229.65|232.05|229.65|231.54|229.14|0
1648670740000|2022-03-30 20:05:40|232.11|229.71|232.11|229.71|232.11|229.71|232.11|229.71|0
1648670750000|2022-03-30 20:05:50|232.23|229.83|232.23|229.83|232.23|229.83|232.23|229.83|0
1648670770000|2022-03-30 20:06:10|232.11|229.71|232.23|229.83|232.23|229.83|232.11|229.71|0
1648670790000|2022-03-30 20:06:30|232.34|229.94|232.22|229.82|232.34|229.94|232.22|229.82|0
1648670800000|2022-03-30 20:06:40|232.11|229.71|232.22|229.82|232.22|229.82|232.11|229.71|0
1648670810000|2022-03-30 20:06:50|232.11|229.71|232.11|229.71|232.11|229.71|232.11|229.71|0
1648670820000|2022-03-30 20:07:00|232|229.6|232|229.6|232.05|229.65|232|229.6|0
1648670830000|2022-03-30 20:07:10|232.11|229.71|232|229.6|232.11|229.71|232|229.6|0
1648670840000|2022-03-30 20:07:20|232.11|229.71|232.11|229.71|232.11|229.71|232|229.6|0
1648670850000|2022-03-30 20:07:30|232.22|229.82|232.22|229.82|232.22|229.82|232.16|229.76|0
1648670860000|2022-03-30 20:07:40|232.11|229.71|232|229.6|232.11|229.71|232|229.6|0
1648670870000|2022-03-30 20:07:50|232.11|229.71|232.11|229.71|232.11|229.71|232.11|229.71|0
1648670880000|2022-03-30 20:08:00|231.99|229.59|231.99|229.59|231.99|229.59|231.99|229.59|0
1648670900000|2022-03-30 20:08:20|231.88|229.48|231.88|229.48|231.88|229.48|231.88|229.48|0
1648670910000|2022-03-30 20:08:30|231.99|229.59|232.22|229.82|232.22|229.82|231.99|229.59|0
1648670920000|2022-03-30 20:08:40|232.11|229.71|232.11|229.71|232.11|229.71|232.11|229.71|0
1648670930000|2022-03-30 20:08:50|231.88|229.48|231.88|229.48|231.88|229.48|231.88|229.48|0
1648670940000|2022-03-30 20:09:00|232.11|229.71|231.99|229.59|232.11|229.71|231.99|229.59|0
1648670950000|2022-03-30 20:09:10|231.88|229.48|231.88|229.48|231.88|229.48|231.88|229.48|0
1648670960000|2022-03-30 20:09:20|231.93|229.53|231.88|229.48|231.93|229.53|231.88|229.48|0
1648670970000|2022-03-30 20:09:30|231.99|229.59|231.88|229.48|231.99|229.59|231.88|229.48|0
1648670980000|2022-03-30 20:09:40|231.99|229.59|231.99|229.59|231.99|229.59|231.99|229.59|0
1648670990000|2022-03-30 20:09:50|231.88|229.48|231.88|229.48|231.88|229.48|231.88|229.48|0
1648671000000|2022-03-30 20:10:00|231.76|229.36|231.88|229.48|231.88|229.48|231.76|229.36|0
1648671010000|2022-03-30 20:10:10|231.76|229.36|231.71|229.31|231.76|229.36|231.71|229.31|0
1648671020000|2022-03-30 20:10:20|231.65|229.25|231.76|229.36|231.76|229.36|231.65|229.25|0
1648671030000|2022-03-30 20:10:30|231.88|229.48|231.99|229.59|231.99|229.59|231.88|229.48|0
1648671040000|2022-03-30 20:10:40|231.88|229.48|231.88|229.48|231.88|229.48|231.88|229.48|0
1648671050000|2022-03-30 20:10:50|231.76|229.36|232.11|229.71|232.11|229.71|231.76|229.36|0
1648671060000|2022-03-30 20:11:00|231.99|229.59|231.99|229.59|231.99|229.59|231.99|229.59|0
1648671080000|2022-03-30 20:11:20|232.11|229.71|232.11|229.71|232.11|229.71|232.11|229.71|0
1648671090000|2022-03-30 20:11:30|231.99|229.59|231.99|229.59|231.99|229.59|231.99|229.59|0
1648671110000|2022-03-30 20:11:50|232.11|229.71|232.11|229.71|232.11|229.71|232.11|229.71|0
1648671140000|2022-03-30 20:12:20|231.99|229.59|232.22|229.82|232.22|229.82|231.99|229.59|0
1648671150000|2022-03-30 20:12:30|232.11|229.71|232.11|229.71|232.11|229.71|232.11|229.71|0
1648671170000|2022-03-30 20:12:50|231.99|229.59|231.99|229.59|231.99|229.59|231.99|229.59|0
1648671180000|2022-03-30 20:13:00|231.88|229.48|231.88|229.48|231.88|229.48|231.88|229.48|0
1648671190000|2022-03-30 20:13:10|231.76|229.36|231.65|229.25|231.76|229.36|231.65|229.25|0
1648671200000|2022-03-30 20:13:20|231.76|229.36|231.76|229.36|231.76|229.36|231.76|229.36|0
1648671210000|2022-03-30 20:13:30|231.88|229.48|231.99|229.59|231.99|229.59|231.88|229.48|0
1648671230000|2022-03-30 20:13:50|232.11|229.71|232.22|229.82|232.22|229.82|232.11|229.71|0
1648671240000|2022-03-30 20:14:00|232.34|229.94|232.45|230.05|232.45|230.05|232.34|229.94|0
1648671250000|2022-03-30 20:14:10|232.34|229.94|232.22|229.82|232.34|229.94|232.22|229.82|0
1648671270000|2022-03-30 20:14:30|232.11|229.71|232.22|229.82|232.22|229.82|232.11|229.71|0
1648671280000|2022-03-30 20:14:40|232.34|229.94|232.22|229.82|232.34|229.94|232.22|229.82|0
1648671290000|2022-03-30 20:14:50|232.34|229.94|232.22|229.82|232.34|229.94|232.11|229.71|0
1648671310000|2022-03-30 20:15:10|232.42|229.62|232.31|229.51|232.42|229.62|232.31|229.51|0
1648671350000|2022-03-30 20:15:50|232.19|229.39|232.08|229.28|232.19|229.39|232.08|229.28|0
1648671360000|2022-03-30 20:16:00|231.85|229.05|231.96|229.16|231.96|229.16|231.85|229.05|0
1648671370000|2022-03-30 20:16:10|231.73|228.93|231.85|229.05|231.85|229.05|231.73|228.93|0
1648671390000|2022-03-30 20:16:30|231.9|229.1|231.85|229.05|231.9|229.1|231.85|229.05|0
1648671400000|2022-03-30 20:16:40|231.96|229.16|231.85|229.05|231.96|229.16|231.85|229.05|0
1648671410000|2022-03-30 20:16:50|231.96|229.16|231.96|229.16|231.96|229.16|231.96|229.16|0
1648671420000|2022-03-30 20:17:00|231.85|229.05|231.85|229.05|231.96|229.16|231.85|229.05|0
1648671430000|2022-03-30 20:17:10|231.96|229.16|231.96|229.16|231.96|229.16|231.96|229.16|0
1648671450000|2022-03-30 20:17:30|232.08|229.28|232.19|229.39|232.19|229.39|232.08|229.28|0
1648671460000|2022-03-30 20:17:40|231.96|229.16|231.85|229.05|231.96|229.16|231.85|229.05|0
1648671470000|2022-03-30 20:17:50|231.96|229.16|231.9|229.1|231.96|229.16|231.85|229.05|0
1648671480000|2022-03-30 20:18:00|231.85|229.05|232.08|229.28|232.08|229.28|231.85|229.05|0
1648671500000|2022-03-30 20:18:20|232.19|229.39|232.19|229.39|232.19|229.39|232.19|229.39|0
1648671520000|2022-03-30 20:18:40|232.08|229.28|231.85|229.05|232.08|229.28|231.85|229.05|0
1648671530000|2022-03-30 20:18:50|231.9|229.1|231.9|229.1|231.96|229.16|231.9|229.1|0
1648671540000|2022-03-30 20:19:00|231.96|229.16|231.85|229.05|231.96|229.16|231.85|229.05|0
1648671550000|2022-03-30 20:19:10|231.79|228.99|231.73|228.93|231.85|229.05|231.73|228.93|0
1648671590000|2022-03-30 20:19:50|231.85|229.05|231.85|229.05|231.85|229.05|231.85|229.05|0
1648671600000|2022-03-30 20:20:00|232.08|229.28|232.19|229.39|232.19|229.39|232.08|229.28|0
1648671610000|2022-03-30 20:20:10|232.08|229.28|232.08|229.28|232.08|229.28|232.08|229.28|0
1648671620000|2022-03-30 20:20:20|232.3|229.5|232.3|229.5|232.3|229.5|232.3|229.5|0
1648671630000|2022-03-30 20:20:30|232.19|229.39|232.42|229.62|232.42|229.62|232.19|229.39|0
1648671640000|2022-03-30 20:20:40|232.3|229.5|232.3|229.5|232.3|229.5|232.3|229.5|0
1648671650000|2022-03-30 20:20:50|232.08|229.28|232.08|229.28|232.08|229.28|232.08|229.28|0
1648671660000|2022-03-30 20:21:00|232.19|229.39|232.13|229.33|232.19|229.39|232.13|229.33|0
1648671670000|2022-03-30 20:21:10|232.19|229.39|232.19|229.39|232.19|229.39|232.19|229.39|0
1648671690000|2022-03-30 20:21:30|232.08|229.28|232.08|229.28|232.08|229.28|232.08|229.28|0
1648671710000|2022-03-30 20:21:50|232.13|229.33|232.13|229.33|232.13|229.33|232.13|229.33|0
1648671720000|2022-03-30 20:22:00|232.19|229.39|232.3|229.5|232.3|229.5|232.19|229.39|0
1648671740000|2022-03-30 20:22:20|232.36|229.56|232.36|229.56|232.36|229.56|232.36|229.56|0
1648671750000|2022-03-30 20:22:30|232.3|229.5|232.3|229.5|232.3|229.5|232.3|229.5|0
1648671760000|2022-03-30 20:22:40|232.19|229.39|232.24|229.44|232.24|229.44|232.19|229.39|0
1648671770000|2022-03-30 20:22:50|232.19|229.39|232.19|229.39|232.19|229.39|232.19|229.39|0
1648671790000|2022-03-30 20:23:10|232.3|229.5|232.3|229.5|232.3|229.5|232.3|229.5|0
1648671810000|2022-03-30 20:23:30|232.42|229.62|232.42|229.62|232.42|229.62|232.42|229.62|0
1648671830000|2022-03-30 20:23:50|232.3|229.5|232.3|229.5|232.3|229.5|232.3|229.5|0
1648671920000|2022-03-30 20:25:20|232.19|229.39|232.19|229.39|232.19|229.39|232.19|229.39|0
1648671930000|2022-03-30 20:25:30|232.3|229.5|232.3|229.5|232.3|229.5|232.3|229.5|0
1648671960000|2022-03-30 20:26:00|232.36|229.56|232.42|229.62|232.42|229.62|232.36|229.56|0
1648671980000|2022-03-30 20:26:20|232.53|229.73|232.53|229.73|232.53|229.73|232.53|229.73|0
1648671990000|2022-03-30 20:26:30|232.59|229.79|232.65|229.85|232.65|229.85|232.53|229.73|0
1648672020000|2022-03-30 20:27:00|232.42|229.62|232.36|229.56|232.42|229.62|232.36|229.56|0
1648672040000|2022-03-30 20:27:20|232.53|229.73|232.53|229.73|232.53|229.73|232.53|229.73|0
1648672250000|2022-03-30 20:30:50|232.65|229.85|232.65|229.85|232.65|229.85|232.65|229.85|0
1648672270000|2022-03-30 20:31:10|232.76|229.96|232.76|229.96|232.76|229.96|232.76|229.96|0
1648672350000|2022-03-30 20:32:30|232.81|230.01|232.76|229.96|232.81|230.01|232.76|229.96|0
1648672360000|2022-03-30 20:32:40|232.81|230.01|232.76|229.96|232.81|230.01|232.76|229.96|0
1648672380000|2022-03-30 20:33:00|232.87|230.07|232.76|229.96|232.87|230.07|232.76|229.96|0
1648672400000|2022-03-30 20:33:20|232.81|230.01|232.87|230.07|232.87|230.07|232.76|229.96|0
1648672410000|2022-03-30 20:33:30|232.76|229.96|232.76|229.96|232.76|229.96|232.76|229.96|0
1648672480000|2022-03-30 20:34:40|232.81|230.01|232.76|229.96|232.81|230.01|232.76|229.96|0
1648672490000|2022-03-30 20:34:50|232.64|229.84|232.64|229.84|232.64|229.84|232.64|229.84|0
1648672510000|2022-03-30 20:35:10|232.7|229.9|232.64|229.84|232.7|229.9|232.64|229.84|0
1648672520000|2022-03-30 20:35:20|232.76|229.96|232.76|229.96|232.76|229.96|232.76|229.96|0
1648672550000|2022-03-30 20:35:50|232.7|229.9|232.7|229.9|232.7|229.9|232.7|229.9|0
1648672560000|2022-03-30 20:36:00|232.76|229.96|232.64|229.84|232.76|229.96|232.64|229.84|0
1648672590000|2022-03-30 20:36:30|232.76|229.96|232.76|229.96|232.76|229.96|232.76|229.96|0
1648672680000|2022-03-30 20:38:00|232.64|229.84|232.64|229.84|232.64|229.84|232.64|229.84|0
1648672710000|2022-03-30 20:38:30|232.7|229.9|232.76|229.96|232.76|229.96|232.7|229.9|0
1648672720000|2022-03-30 20:38:40|232.64|229.84|232.64|229.84|232.64|229.84|232.64|229.84|0
1648672740000|2022-03-30 20:39:00|232.7|229.9|232.64|229.84|232.7|229.9|232.64|229.84|0
1648672780000|2022-03-30 20:39:40|232.53|229.73|232.53|229.73|232.53|229.73|232.53|229.73|0
1648672790000|2022-03-30 20:39:50|232.58|229.78|232.64|229.84|232.64|229.84|232.58|229.78|0
1648672830000|2022-03-30 20:40:30|232.7|229.9|232.7|229.9|232.7|229.9|232.7|229.9|0
1648672840000|2022-03-30 20:40:40|232.76|229.96|232.7|229.9|232.76|229.96|232.7|229.9|0
1648672860000|2022-03-30 20:41:00|232.76|229.96|232.76|229.96|232.76|229.96|232.76|229.96|0
1648672900000|2022-03-30 20:41:40|233.1|230.3|232.99|230.19|233.1|230.3|232.99|230.19|0
1648672910000|2022-03-30 20:41:50|232.87|230.07|232.76|229.96|232.87|230.07|232.76|229.96|0
1648672920000|2022-03-30 20:42:00|232.81|230.01|232.87|230.07|232.87|230.07|232.81|230.01|0
1648672930000|2022-03-30 20:42:10|232.99|230.19|232.99|230.19|232.99|230.19|232.99|230.19|0
1648672940000|2022-03-30 20:42:20|233.16|230.36|233.16|230.36|233.16|230.36|233.16|230.36|0
1648672950000|2022-03-30 20:42:30|233.22|230.42|233.1|230.3|233.22|230.42|233.1|230.3|0
1648672960000|2022-03-30 20:42:40|233.04|230.24|232.99|230.19|233.04|230.24|232.99|230.19|0
1648672970000|2022-03-30 20:42:50|233.1|230.3|233.1|230.3|233.1|230.3|233.1|230.3|0
1648672990000|2022-03-30 20:43:10|233.22|230.42|233.22|230.42|233.22|230.42|233.22|230.42|0
1648673000000|2022-03-30 20:43:20|233.33|230.53|233.33|230.53|233.33|230.53|233.33|230.53|0
1648673010000|2022-03-30 20:43:30|233.45|230.65|233.33|230.53|233.45|230.65|233.33|230.53|0
1648673020000|2022-03-30 20:43:40|233.22|230.42|233.21|230.41|233.22|230.42|233.21|230.41|0
1648673030000|2022-03-30 20:43:50|233.27|230.47|233.21|230.41|233.27|230.47|233.21|230.41|0
1648673060000|2022-03-30 20:44:20|233.27|230.47|233.33|230.53|233.33|230.53|233.27|230.47|0
1648673070000|2022-03-30 20:44:30|233.44|230.64|233.44|230.64|233.44|230.64|233.44|230.64|0
1648673080000|2022-03-30 20:44:40|233.33|230.53|233.33|230.53|233.33|230.53|233.33|230.53|0
1648673090000|2022-03-30 20:44:50|233.44|230.64|233.44|230.64|233.44|230.64|233.44|230.64|0
1648673100000|2022-03-30 20:45:00|233.56|230.76|233.56|230.76|233.56|230.76|233.56|230.76|0
1648673110000|2022-03-30 20:45:10|233.79|230.99|233.67|230.87|233.79|230.99|233.67|230.87|0
1648673120000|2022-03-30 20:45:20|233.73|230.93|233.73|230.93|233.73|230.93|233.73|230.93|0
1648673130000|2022-03-30 20:45:30|233.79|230.99|233.79|230.99|233.79|230.99|233.73|230.93|0
1648673140000|2022-03-30 20:45:40|233.67|230.87|233.67|230.87|233.67|230.87|233.67|230.87|0
1648673150000|2022-03-30 20:45:50|233.73|230.93|233.67|230.87|233.73|230.93|233.67|230.87|0
1648673160000|2022-03-30 20:46:00|233.56|230.76|233.44|230.64|233.56|230.76|233.44|230.64|0
1648673170000|2022-03-30 20:46:10|233.56|230.76|233.56|230.76|233.56|230.76|233.56|230.76|0
1648673180000|2022-03-30 20:46:20|233.67|230.87|233.79|230.99|233.79|230.99|233.67|230.87|0
1648673190000|2022-03-30 20:46:30|233.67|230.87|233.56|230.76|233.67|230.87|233.56|230.76|0
1648673200000|2022-03-30 20:46:40|233.44|230.64|233.33|230.53|233.44|230.64|233.33|230.53|0
1648673210000|2022-03-30 20:46:50|233.38|230.58|233.44|230.64|233.44|230.64|233.33|230.53|0
1648673220000|2022-03-30 20:47:00|233.5|230.7|233.44|230.64|233.56|230.76|233.44|230.64|0
1648673230000|2022-03-30 20:47:10|233.38|230.58|233.33|230.53|233.38|230.58|233.33|230.53|0
1648673280000|2022-03-30 20:48:00|233.44|230.64|233.44|230.64|233.44|230.64|233.44|230.64|0
1648673290000|2022-03-30 20:48:10|233.56|230.76|233.56|230.76|233.56|230.76|233.56|230.76|0
1648673300000|2022-03-30 20:48:20|233.67|230.87|233.67|230.87|233.67|230.87|233.67|230.87|0
1648673310000|2022-03-30 20:48:30|233.44|230.64|233.5|230.7|233.56|230.76|233.44|230.64|0
1648673320000|2022-03-30 20:48:40|233.44|230.64|233.33|230.53|233.44|230.64|233.33|230.53|0
1648673330000|2022-03-30 20:48:50|233.21|230.41|233.1|230.3|233.21|230.41|233.1|230.3|0
1648673340000|2022-03-30 20:49:00|233.21|230.41|233.21|230.41|233.21|230.41|233.21|230.41|0
1648673360000|2022-03-30 20:49:20|233.27|230.47|233.21|230.41|233.27|230.47|233.21|230.41|0
1648673370000|2022-03-30 20:49:30|233.33|230.53|233.44|230.64|233.44|230.64|233.33|230.53|0
1648673380000|2022-03-30 20:49:40|233.56|230.76|233.67|230.87|233.67|230.87|233.56|230.76|0
1648673400000|2022-03-30 20:50:00|233.73|230.93|233.5|230.7|233.73|230.93|233.5|230.7|0
1648673410000|2022-03-30 20:50:10|233.44|230.64|233.44|230.64|233.44|230.64|233.44|230.64|0
1648673420000|2022-03-30 20:50:20|233.5|230.7|233.44|230.64|233.5|230.7|233.44|230.64|0
1648673430000|2022-03-30 20:50:30|233.33|230.53|233.44|230.64|233.44|230.64|233.33|230.53|0
1648673440000|2022-03-30 20:50:40|233.56|230.76|233.33|230.53|233.56|230.76|233.33|230.53|0
1648673460000|2022-03-30 20:51:00|233.21|230.41|233.21|230.41|233.21|230.41|233.21|230.41|0
1648673490000|2022-03-30 20:51:30|233.27|230.47|233.21|230.41|233.33|230.53|233.21|230.41|0
1648673500000|2022-03-30 20:51:40|233.27|230.47|233.27|230.47|233.27|230.47|233.27|230.47|0
1648673510000|2022-03-30 20:51:50|233.33|230.53|233.33|230.53|233.33|230.53|233.33|230.53|0
1648673530000|2022-03-30 20:52:10|233.38|230.58|233.33|230.53|233.38|230.58|233.33|230.53|0
1648673540000|2022-03-30 20:52:20|233.38|230.58|233.44|230.64|233.44|230.64|233.38|230.58|0
1648673550000|2022-03-30 20:52:30|233.33|230.53|233.33|230.53|233.38|230.58|233.33|230.53|0
1648673560000|2022-03-30 20:52:40|233.44|230.64|233.44|230.64|233.44|230.64|233.44|230.64|0
1648673570000|2022-03-30 20:52:50|233.56|230.76|233.33|230.53|233.56|230.76|233.33|230.53|0
1648673580000|2022-03-30 20:53:00|233.44|230.64|233.44|230.64|233.44|230.64|233.44|230.64|0
1648673600000|2022-03-30 20:53:20|233.5|230.7|233.44|230.64|233.5|230.7|233.44|230.64|0
1648673610000|2022-03-30 20:53:30|233.33|230.53|233.33|230.53|233.33|230.53|233.33|230.53|0
1648673630000|2022-03-30 20:53:50|233.44|230.64|233.44|230.64|233.44|230.64|233.44|230.64|0
1648673640000|2022-03-30 20:54:00|233.33|230.53|233.33|230.53|233.33|230.53|233.33|230.53|0
1648673680000|2022-03-30 20:54:40|233.44|230.64|233.33|230.53|233.44|230.64|233.33|230.53|0
1648673690000|2022-03-30 20:54:50|233.27|230.47|233.33|230.53|233.33|230.53|233.27|230.47|0
1648673700000|2022-03-30 20:55:00|233.21|230.41|232.98|230.18|233.21|230.41|232.98|230.18|0
1648673720000|2022-03-30 20:55:20|232.87|230.07|232.87|230.07|232.87|230.07|232.87|230.07|0
1648673730000|2022-03-30 20:55:30|232.98|230.18|232.98|230.18|232.98|230.18|232.98|230.18|0
1648673740000|2022-03-30 20:55:40|233.04|230.24|232.98|230.18|233.1|230.3|232.98|230.18|0
1648673760000|2022-03-30 20:56:00|232.92|230.12|232.98|230.18|232.98|230.18|232.92|230.12|0
1648673770000|2022-03-30 20:56:10|232.87|230.07|232.87|230.07|232.87|230.07|232.87|230.07|0
1648673800000|2022-03-30 20:56:40|233.04|230.24|232.98|230.18|233.04|230.24|232.98|230.18|0
1648673820000|2022-03-30 20:57:00|232.92|230.12|232.92|230.12|232.92|230.12|232.92|230.12|0
1648673830000|2022-03-30 20:57:10|232.86|230.06|233.04|230.24|233.04|230.24|232.86|230.06|0
1648673840000|2022-03-30 20:57:20|233.03|230.23|233.09|230.29|233.09|230.29|233.03|230.23|0
1648673860000|2022-03-30 20:57:40|232.98|230.18|232.98|230.18|232.98|230.18|232.98|230.18|0
1648673880000|2022-03-30 20:58:00|232.92|230.12|232.92|230.12|232.92|230.12|232.92|230.12|0
1648673900000|2022-03-30 20:58:20|232.86|230.06|232.86|230.06|232.86|230.06|232.86|230.06|0
1648673910000|2022-03-30 20:58:30|232.98|230.18|232.92|230.12|232.98|230.18|232.92|230.12|0
1648673920000|2022-03-30 20:58:40|232.98|230.18|232.86|230.06|232.98|230.18|232.86|230.06|0
1648673930000|2022-03-30 20:58:50|232.92|230.12|232.86|230.06|232.92|230.12|232.86|230.06|0
1648673990000|2022-03-30 20:59:50|232.92|230.12|232.69|229.89|232.92|230.12|232.69|229.89|0
1648674000000|2022-03-30 21:00:00|232.79|229.99|232.79|229.99|232.9|230.1|232.79|229.99|0
1648674010000|2022-03-30 21:00:10|232.9|230.1|232.9|230.1|232.9|230.1|232.9|230.1|0
1648674020000|2022-03-30 21:00:20|232.86|230.06|232.86|230.06|232.86|230.06|232.86|230.06|0
1648674050000|2022-03-30 21:00:50|232.85|230.05|232.85|230.05|232.85|230.05|232.85|230.05|0
1648674060000|2022-03-30 21:01:00|232.81|230.01|232.81|230.01|232.81|230.01|232.81|230.01|0
1648674080000|2022-03-30 21:01:20|232.79|229.99|232.76|229.96|232.81|230.01|232.76|229.96|0
1648674090000|2022-03-30 21:01:30|232.81|230.01|232.81|230.01|232.81|230.01|232.74|229.94|0
1648674110000|2022-03-30 21:01:50|232.79|229.99|232.79|229.99|232.79|229.99|232.79|229.99|0
1648674130000|2022-03-30 21:02:10|232.78|229.98|232.84|230.04|232.84|230.04|232.78|229.98|0
1648674140000|2022-03-30 21:02:20|232.78|229.98|232.76|229.96|232.78|229.98|232.76|229.96|0
1648674150000|2022-03-30 21:02:30|232.67|229.87|232.65|229.85|232.67|229.87|232.65|229.85|0
1648674160000|2022-03-30 21:02:40|232.6|229.8|232.67|229.87|232.67|229.87|232.6|229.8|0
1648674190000|2022-03-30 21:03:10|232.74|229.94|232.73|229.93|232.74|229.94|232.73|229.93|0
1648674240000|2022-03-30 21:04:00|232.72|229.92|232.72|229.92|232.72|229.92|232.72|229.92|0
1648674250000|2022-03-30 21:04:10|232.7|229.9|232.7|229.9|232.7|229.9|232.7|229.9|0
1648674290000|2022-03-30 21:04:50|232.68|229.88|232.68|229.88|232.68|229.88|232.68|229.88|0
1648674300000|2022-03-30 21:05:00|232.66|229.86|232.66|229.86|232.66|229.86|232.66|229.86|0
1648674320000|2022-03-30 21:05:20|232.71|229.91|232.71|229.91|232.71|229.91|232.71|229.91|0
1648674330000|2022-03-30 21:05:30|232.65|229.85|232.65|229.85|232.65|229.85|232.65|229.85|0
1648674430000|2022-03-30 21:07:10|232.66|229.86|232.66|229.86|232.66|229.86|232.66|229.86|0
1648674530000|2022-03-30 21:08:50|232.68|229.88|232.68|229.88|232.68|229.88|232.68|229.88|0
1648674610000|2022-03-30 21:10:10|232.64|229.84|232.64|229.84|232.64|229.84|232.64|229.84|0
1648674660000|2022-03-30 21:11:00|232.69|229.89|232.64|229.84|232.69|229.89|232.64|229.84|0
1648674850000|2022-03-30 21:14:10|232.59|229.79|232.59|229.79|232.59|229.79|232.59|229.79|0
1648674900000|2022-03-30 21:15:00|232.57|229.77|232.57|229.77|232.57|229.77|232.57|229.77|0
1648674990000|2022-03-30 21:16:30|232.56|229.76|232.56|229.76|232.56|229.76|232.56|229.76|0
1648675150000|2022-03-30 21:19:10|232.54|229.74|232.54|229.74|232.54|229.74|232.54|229.74|0
1648684800000|2022-03-31 00:00:00|231.42|228.62|231.3|228.5|231.42|228.62|231.3|228.5|0
1648684810000|2022-03-31 00:00:10|231.42|228.62|231.42|228.62|231.42|228.62|231.42|228.62|0
1648684830000|2022-03-31 00:00:30|231.3|228.5|231.53|228.73|231.53|228.73|231.3|228.5|0
1648684850000|2022-03-31 00:00:50|231.42|228.62|231.3|228.5|231.42|228.62|231.3|228.5|0
1648684860000|2022-03-31 00:01:00|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1648684890000|2022-03-31 00:01:30|231.42|228.62|231.42|228.62|231.42|228.62|231.42|228.62|0
1648684900000|2022-03-31 00:01:40|231.53|228.73|231.53|228.73|231.53|228.73|231.53|228.73|0
1648684910000|2022-03-31 00:01:50|231.42|228.62|231.3|228.5|231.53|228.73|231.3|228.5|0
1648684920000|2022-03-31 00:02:00|231.42|228.62|231.42|228.62|231.53|228.73|231.42|228.62|0
1648684930000|2022-03-31 00:02:10|231.3|228.5|231.42|228.62|231.42|228.62|231.3|228.5|0
1648684940000|2022-03-31 00:02:20|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1648684950000|2022-03-31 00:02:30|231.42|228.62|231.3|228.5|231.42|228.62|231.3|228.5|0
1648684960000|2022-03-31 00:02:40|231.07|228.27|231.3|228.5|231.3|228.5|231.07|228.27|0
1648684970000|2022-03-31 00:02:50|231.42|228.62|231.53|228.73|231.53|228.73|231.42|228.62|0
1648685000000|2022-03-31 00:03:20|231.42|228.62|231.42|228.62|231.42|228.62|231.42|228.62|0
1648685010000|2022-03-31 00:03:30|231.53|228.73|231.53|228.73|231.53|228.73|231.42|228.62|0
1648685020000|2022-03-31 00:03:40|231.47|228.67|231.42|228.62|231.47|228.67|231.42|228.62|0
1648685030000|2022-03-31 00:03:50|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1648685050000|2022-03-31 00:04:10|231.42|228.62|231.42|228.62|231.42|228.62|231.42|228.62|0
1648685070000|2022-03-31 00:04:30|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1648685080000|2022-03-31 00:04:40|231.19|228.39|231.19|228.39|231.19|228.39|231.19|228.39|0
1648685090000|2022-03-31 00:04:50|231.13|228.33|231.07|228.27|231.19|228.39|231.07|228.27|0
1648685100000|2022-03-31 00:05:00|231.19|228.39|231.07|228.27|231.19|228.39|231.07|228.27|0
1648685140000|2022-03-31 00:05:40|231.19|228.39|231.19|228.39|231.19|228.39|231.19|228.39|0
1648685150000|2022-03-31 00:05:50|231.07|228.27|231.07|228.27|231.07|228.27|231.07|228.27|0
1648685160000|2022-03-31 00:06:00|231.19|228.39|231.19|228.39|231.19|228.39|231.19|228.39|0
1648685200000|2022-03-31 00:06:40|231.07|228.27|231.07|228.27|231.07|228.27|231.07|228.27|0
1648685210000|2022-03-31 00:06:50|231.19|228.39|231.19|228.39|231.19|228.39|231.19|228.39|0
1648685220000|2022-03-31 00:07:00|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1648685270000|2022-03-31 00:07:50|231.42|228.62|231.42|228.62|231.42|228.62|231.42|228.62|0
1648685280000|2022-03-31 00:08:00|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1648685290000|2022-03-31 00:08:10|231.42|228.62|231.42|228.62|231.42|228.62|231.42|228.62|0
1648685300000|2022-03-31 00:08:20|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1648685330000|2022-03-31 00:08:50|231.19|228.39|231.19|228.39|231.19|228.39|231.19|228.39|0
1648685340000|2022-03-31 00:09:00|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1648685370000|2022-03-31 00:09:30|231.42|228.62|231.41|228.61|231.42|228.62|231.41|228.61|0
1648685380000|2022-03-31 00:09:40|231.36|228.56|231.41|228.61|231.41|228.61|231.36|228.56|0
1648685420000|2022-03-31 00:10:20|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1648685430000|2022-03-31 00:10:30|231.41|228.61|231.41|228.61|231.41|228.61|231.41|228.61|0
1648685440000|2022-03-31 00:10:40|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1648685450000|2022-03-31 00:10:50|231.41|228.61|231.41|228.61|231.41|228.61|231.41|228.61|0
1648685460000|2022-03-31 00:11:00|231.3|228.5|231.19|228.39|231.3|228.5|231.19|228.39|0
1648685470000|2022-03-31 00:11:10|231.07|228.27|231.07|228.27|231.07|228.27|231.07|228.27|0
1648685480000|2022-03-31 00:11:20|231.19|228.39|231.19|228.39|231.19|228.39|231.19|228.39|0
1648685490000|2022-03-31 00:11:30|231.3|228.5|231.19|228.39|231.3|228.5|231.19|228.39|0
1648685500000|2022-03-31 00:11:40|231.3|228.5|231.3|228.5|231.3|228.5|231.3|228.5|0
1648685520000|2022-03-31 00:12:00|231.41|228.61|231.41|228.61|231.41|228.61|231.41|228.61|0
1648685540000|2022-03-31 00:12:20|231.87|229.07|231.87|229.07|231.87|229.07|231.87|229.07|0
1648685550000|2022-03-31 00:12:30|232.1|229.3|232.45|229.65|232.45|229.65|232.1|229.3|0
1648685560000|2022-03-31 00:12:40|232.5|229.7|232.79|229.99|232.79|229.99|232.5|229.7|0
1648685570000|2022-03-31 00:12:50|233.36|230.56|233.48|230.68|233.48|230.68|233.13|230.33|0
1648685580000|2022-03-31 00:13:00|233.6|230.8|233.83|231.03|233.83|231.03|233.6|230.8|0
1648685590000|2022-03-31 00:13:10|234.17|231.37|234.17|231.37|234.29|231.49|234.06|231.26|0
1648685600000|2022-03-31 00:13:20|234.29|231.49|234.29|231.49|234.4|231.6|234.29|231.49|0
1648685610000|2022-03-31 00:13:30|233.94|231.14|234.63|231.83|234.63|231.83|233.94|231.14|0
1648685620000|2022-03-31 00:13:40|234.4|231.6|234.29|231.49|234.46|231.66|234.29|231.49|0
1648685630000|2022-03-31 00:13:50|234.17|231.37|234.06|231.26|234.17|231.37|234.06|231.26|0
1648685640000|2022-03-31 00:14:00|233.94|231.14|234.17|231.37|234.17|231.37|233.94|231.14|0
1648685650000|2022-03-31 00:14:10|234.06|231.26|233.48|230.68|234.06|231.26|233.25|230.45|0
1648685660000|2022-03-31 00:14:20|233.71|230.91|233.82|231.02|233.82|231.02|233.71|230.91|0
1648685670000|2022-03-31 00:14:30|233.94|231.14|233.71|230.91|233.94|231.14|233.71|230.91|0
1648685680000|2022-03-31 00:14:40|233.82|231.02|233.71|230.91|233.82|231.02|233.59|230.79|0
1648685690000|2022-03-31 00:14:50|233.82|231.02|233.71|230.91|233.82|231.02|233.71|230.91|0
1648685700000|2022-03-31 00:15:00|233.82|231.02|233.71|230.91|233.94|231.14|233.71|230.91|0
1648685710000|2022-03-31 00:15:10|233.59|230.79|233.65|230.85|233.65|230.85|233.59|230.79|0
1648685720000|2022-03-31 00:15:20|233.59|230.79|233.71|230.91|233.71|230.91|233.59|230.79|0
1648685730000|2022-03-31 00:15:30|233.88|231.08|233.71|230.91|233.94|231.14|233.71|230.91|0
1648685740000|2022-03-31 00:15:40|234.05|231.25|234.05|231.25|234.05|231.25|234.05|231.25|0
1648685750000|2022-03-31 00:15:50|233.88|231.08|233.82|231.02|233.94|231.14|233.82|231.02|0
1648685760000|2022-03-31 00:16:00|233.71|230.91|233.48|230.68|233.71|230.91|233.42|230.62|0
1648685770000|2022-03-31 00:16:10|233.36|230.56|233.36|230.56|233.36|230.56|233.36|230.56|0
1648685780000|2022-03-31 00:16:20|233.25|230.45|233.48|230.68|233.48|230.68|233.25|230.45|0
1648685790000|2022-03-31 00:16:30|233.71|230.91|233.94|231.14|233.94|231.14|233.71|230.91|0
1648685800000|2022-03-31 00:16:40|233.99|231.19|233.82|231.02|233.99|231.19|233.76|230.96|0
1648685810000|2022-03-31 00:16:50|233.88|231.08|233.94|231.14|233.94|231.14|233.88|231.08|0
1648685820000|2022-03-31 00:17:00|234.05|231.25|233.94|231.14|234.05|231.25|233.94|231.14|0
1648685830000|2022-03-31 00:17:10|233.82|231.02|233.94|231.14|233.94|231.14|233.82|231.02|0
1648685840000|2022-03-31 00:17:20|233.82|231.02|233.94|231.14|233.94|231.14|233.82|231.02|0
1648685850000|2022-03-31 00:17:30|233.82|231.02|234.05|231.25|234.05|231.25|233.82|231.02|0
1648685860000|2022-03-31 00:17:40|233.94|231.14|233.94|231.14|233.94|231.14|233.94|231.14|0
1648685870000|2022-03-31 00:17:50|233.88|231.08|233.99|231.19|233.99|231.19|233.88|231.08|0
1648685880000|2022-03-31 00:18:00|233.94|231.14|233.65|230.85|233.94|231.14|233.65|230.85|0
1648685890000|2022-03-31 00:18:10|233.71|230.91|233.76|230.96|233.82|231.02|233.71|230.91|0
1648685900000|2022-03-31 00:18:20|233.71|230.91|233.71|230.91|233.76|230.96|233.71|230.91|0
1648685910000|2022-03-31 00:18:30|233.36|230.56|233.36|230.56|233.36|230.56|233.25|230.45|0
1648685920000|2022-03-31 00:18:40|233.19|230.39|232.56|229.76|233.19|230.39|232.56|229.76|0
1648685930000|2022-03-31 00:18:50|232.67|229.87|232.79|229.99|232.79|229.99|232.67|229.87|0
1648685940000|2022-03-31 00:19:00|232.96|230.16|233.02|230.22|233.13|230.33|232.96|230.16|0
1648685950000|2022-03-31 00:19:10|232.9|230.1|233.13|230.33|233.13|230.33|232.84|230.04|0
1648685960000|2022-03-31 00:19:20|233.25|230.45|233.25|230.45|233.36|230.56|233.25|230.45|0
1648685970000|2022-03-31 00:19:30|233.3|230.5|233.42|230.62|233.48|230.68|233.3|230.5|0
1648685980000|2022-03-31 00:19:40|233.36|230.56|233.48|230.68|233.48|230.68|233.36|230.56|0
1648685990000|2022-03-31 00:19:50|233.53|230.73|233.48|230.68|233.53|230.73|233.48|230.68|0
1648686000000|2022-03-31 00:20:00|233.53|230.73|233.53|230.73|233.53|230.73|233.53|230.73|0
1648686010000|2022-03-31 00:20:10|233.71|230.91|234.05|231.25|234.05|231.25|233.71|230.91|0
1648686020000|2022-03-31 00:20:20|234.17|231.37|234.17|231.37|234.28|231.48|234.17|231.37|0
1648686030000|2022-03-31 00:20:30|234.28|231.48|234.34|231.54|234.4|231.6|234.28|231.48|0
1648686040000|2022-03-31 00:20:40|234.28|231.48|234.17|231.37|234.28|231.48|234.17|231.37|0
1648686050000|2022-03-31 00:20:50|234.28|231.48|234.05|231.25|234.28|231.48|234.05|231.25|0
1648686060000|2022-03-31 00:21:00|233.94|231.14|234.05|231.25|234.05|231.25|233.94|231.14|0
1648686070000|2022-03-31 00:21:10|233.99|231.19|234.05|231.25|234.05|231.25|233.94|231.14|0
1648686080000|2022-03-31 00:21:20|233.71|230.91|233.82|231.02|233.82|231.02|233.71|230.91|0
1648686090000|2022-03-31 00:21:30|233.94|231.14|234.05|231.25|234.05|231.25|233.94|231.14|0
1648686100000|2022-03-31 00:21:40|233.94|231.14|234.28|231.48|234.28|231.48|233.94|231.14|0
1648686110000|2022-03-31 00:21:50|234.4|231.6|234.4|231.6|234.4|231.6|234.4|231.6|0
1648686120000|2022-03-31 00:22:00|234.28|231.48|234.17|231.37|234.28|231.48|234.17|231.37|0
1648686130000|2022-03-31 00:22:10|234.05|231.25|234.05|231.25|234.17|231.37|234.05|231.25|0
1648686140000|2022-03-31 00:22:20|233.99|231.19|233.99|231.19|233.99|231.19|233.99|231.19|0
1648686150000|2022-03-31 00:22:30|233.94|231.14|233.36|230.56|233.94|231.14|233.36|230.56|0
1648686160000|2022-03-31 00:22:40|233.48|230.68|233.48|230.68|233.48|230.68|233.48|230.68|0
1648686170000|2022-03-31 00:22:50|233.65|230.85|233.71|230.91|233.71|230.91|233.65|230.85|0
1648686180000|2022-03-31 00:23:00|233.48|230.68|233.36|230.56|233.48|230.68|233.36|230.56|0
1648686190000|2022-03-31 00:23:10|233.42|230.62|233.25|230.45|233.42|230.62|233.25|230.45|0
1648686200000|2022-03-31 00:23:20|233.36|230.56|233.48|230.68|233.48|230.68|233.36|230.56|0
1648686210000|2022-03-31 00:23:30|233.53|230.73|233.48|230.68|233.53|230.73|233.48|230.68|0
1648686220000|2022-03-31 00:23:40|233.59|230.79|233.59|230.79|233.59|230.79|233.53|230.73|0
1648686240000|2022-03-31 00:24:00|233.48|230.68|233.59|230.79|233.59|230.79|233.48|230.68|0
1648686250000|2022-03-31 00:24:10|233.48|230.68|233.59|230.79|233.59|230.79|233.48|230.68|0
1648686260000|2022-03-31 00:24:20|233.48|230.68|233.48|230.68|233.48|230.68|233.48|230.68|0
1648686270000|2022-03-31 00:24:30|233.36|230.56|233.36|230.56|233.36|230.56|233.36|230.56|0
1648686280000|2022-03-31 00:24:40|233.48|230.68|233.25|230.45|233.48|230.68|233.25|230.45|0
1648686290000|2022-03-31 00:24:50|233.36|230.56|233.36|230.56|233.36|230.56|233.36|230.56|0
1648686300000|2022-03-31 00:25:00|233.25|230.45|233.3|230.5|233.36|230.56|233.25|230.45|0
1648686310000|2022-03-31 00:25:10|233.36|230.56|233.36|230.56|233.36|230.56|233.36|230.56|0
1648686320000|2022-03-31 00:25:20|233.25|230.45|233.25|230.45|233.25|230.45|233.25|230.45|0
1648686330000|2022-03-31 00:25:30|233.13|230.33|233.13|230.33|233.25|230.45|233.13|230.33|0
1648686340000|2022-03-31 00:25:40|233.3|230.5|233.36|230.56|233.36|230.56|233.3|230.5|0
1648686350000|2022-03-31 00:25:50|233.42|230.62|233.53|230.73|233.53|230.73|233.42|230.62|0
1648686360000|2022-03-31 00:26:00|233.48|230.68|233.59|230.79|233.59|230.79|233.48|230.68|0
1648686380000|2022-03-31 00:26:20|233.65|230.85|233.59|230.79|233.65|230.85|233.59|230.79|0
1648686390000|2022-03-31 00:26:30|233.71|230.91|233.71|230.91|233.94|231.14|233.71|230.91|0
1648686400000|2022-03-31 00:26:40|233.59|230.79|233.59|230.79|233.59|230.79|233.59|230.79|0
1648686420000|2022-03-31 00:27:00|233.41|230.61|233.47|230.67|233.47|230.67|233.41|230.61|0
1648686440000|2022-03-31 00:27:20|233.36|230.56|233.36|230.56|233.36|230.56|233.13|230.33|0
1648686450000|2022-03-31 00:27:30|233.47|230.67|233.47|230.67|233.47|230.67|233.47|230.67|0
1648686480000|2022-03-31 00:28:00|233.59|230.79|233.47|230.67|233.59|230.79|233.47|230.67|0
1648686490000|2022-03-31 00:28:10|233.36|230.56|233.24|230.44|233.36|230.56|233.24|230.44|0
1648686500000|2022-03-31 00:28:20|233.36|230.56|233.36|230.56|233.36|230.56|233.36|230.56|0
1648686510000|2022-03-31 00:28:30|233.47|230.67|233.53|230.73|233.53|230.73|233.36|230.56|0
1648686520000|2022-03-31 00:28:40|233.59|230.79|233.59|230.79|233.59|230.79|233.59|230.79|0
1648686530000|2022-03-31 00:28:50|233.7|230.9|233.82|231.02|233.82|231.02|233.7|230.9|0
1648686550000|2022-03-31 00:29:10|233.93|231.13|234.05|231.25|234.05|231.25|233.87|231.07|0
1648686560000|2022-03-31 00:29:20|233.93|231.13|233.93|231.13|233.93|231.13|233.93|231.13|0
1648686570000|2022-03-31 00:29:30|233.82|231.02|233.93|231.13|233.93|231.13|233.82|231.02|0
1648686580000|2022-03-31 00:29:40|234.05|231.25|234.05|231.25|234.05|231.25|234.05|231.25|0
1648686590000|2022-03-31 00:29:50|233.93|231.13|233.93|231.13|233.93|231.13|233.93|231.13|0
1648686600000|2022-03-31 00:30:00|233.82|231.02|233.93|231.13|233.93|231.13|233.82|231.02|0
1648686610000|2022-03-31 00:30:10|233.99|231.19|234.05|231.25|234.05|231.25|233.99|231.19|0
1648686620000|2022-03-31 00:30:20|233.93|231.13|234.05|231.25|234.05|231.25|233.93|231.13|0
1648686630000|2022-03-31 00:30:30|234.16|231.36|234.16|231.36|234.28|231.48|234.16|231.36|0
1648686640000|2022-03-31 00:30:40|234.05|231.25|234.05|231.25|234.05|231.25|234.05|231.25|0
1648686650000|2022-03-31 00:30:50|234.16|231.36|234.16|231.36|234.16|231.36|234.16|231.36|0
1648686660000|2022-03-31 00:31:00|234.28|231.48|234.39|231.59|234.39|231.59|234.28|231.48|0
1648686670000|2022-03-31 00:31:10|234.28|231.48|234.39|231.59|234.39|231.59|234.28|231.48|0
1648686680000|2022-03-31 00:31:20|234.86|232.06|234.63|231.83|234.86|232.06|234.63|231.83|0
1648686690000|2022-03-31 00:31:30|234.74|231.94|235.55|232.75|235.55|232.75|234.74|231.94|0
1648686700000|2022-03-31 00:31:40|235.67|232.87|235.67|232.87|235.78|232.98|235.67|232.87|0
1648686710000|2022-03-31 00:31:50|235.78|232.98|235.67|232.87|235.9|233.1|235.67|232.87|0
1648686720000|2022-03-31 00:32:00|235.78|232.98|235.55|232.75|235.78|232.98|235.55|232.75|0
1648686730000|2022-03-31 00:32:10|235.09|232.29|234.97|232.17|235.09|232.29|234.97|232.17|0
1648686740000|2022-03-31 00:32:20|235.09|232.29|234.97|232.17|235.09|232.29|234.97|232.17|0
1648686750000|2022-03-31 00:32:30|234.86|232.06|234.97|232.17|234.97|232.17|234.86|232.06|0
1648686760000|2022-03-31 00:32:40|235.09|232.29|234.97|232.17|235.2|232.4|234.97|232.17|0
1648686770000|2022-03-31 00:32:50|235.03|232.23|234.97|232.17|235.03|232.23|234.97|232.17|0
1648686790000|2022-03-31 00:33:10|235.09|232.29|235.09|232.29|235.09|232.29|235.09|232.29|0
1648686800000|2022-03-31 00:33:20|234.97|232.17|235.09|232.29|235.09|232.29|234.97|232.17|0
1648686810000|2022-03-31 00:33:30|234.97|232.17|235.09|232.29|235.09|232.29|234.91|232.11|0
1648686820000|2022-03-31 00:33:40|234.97|232.17|235.09|232.29|235.09|232.29|234.97|232.17|0
1648686830000|2022-03-31 00:33:50|235.2|232.4|235.2|232.4|235.2|232.4|235.2|232.4|0
1648686850000|2022-03-31 00:34:10|235.32|232.52|235.09|232.29|235.32|232.52|235.09|232.29|0
1648686860000|2022-03-31 00:34:20|235.2|232.4|235.2|232.4|235.2|232.4|235.2|232.4|0
1648686900000|2022-03-31 00:35:00|235.32|232.52|235.09|232.29|235.32|232.52|235.09|232.29|0
1648686910000|2022-03-31 00:35:10|235.2|232.4|235.2|232.4|235.2|232.4|235.2|232.4|0
1648686920000|2022-03-31 00:35:20|235.09|232.29|235.09|232.29|235.09|232.29|235.09|232.29|0
1648686930000|2022-03-31 00:35:30|234.97|232.17|234.86|232.06|234.97|232.17|234.86|232.06|0
1648686940000|2022-03-31 00:35:40|234.91|232.11|234.97|232.17|234.97|232.17|234.91|232.11|0
1648686950000|2022-03-31 00:35:50|235.03|232.23|234.97|232.17|235.03|232.23|234.97|232.17|0
1648686960000|2022-03-31 00:36:00|235.09|232.29|235.09|232.29|235.09|232.29|235.09|232.29|0
1648686970000|2022-03-31 00:36:10|235.2|232.4|235.09|232.29|235.2|232.4|235.09|232.29|0
1648686980000|2022-03-31 00:36:20|234.97|232.17|234.97|232.17|234.97|232.17|234.97|232.17|0
1648686990000|2022-03-31 00:36:30|235.09|232.29|234.97|232.17|235.09|232.29|234.97|232.17|0
1648687000000|2022-03-31 00:36:40|235.09|232.29|234.97|232.17|235.09|232.29|234.97|232.17|0
1648687010000|2022-03-31 00:36:50|235.09|232.29|235.09|232.29|235.09|232.29|234.97|232.17|0
1648687020000|2022-03-31 00:37:00|235.2|232.4|235.32|232.52|235.32|232.52|235.2|232.4|0
1648687030000|2022-03-31 00:37:10|235.2|232.4|235.32|232.52|235.32|232.52|235.2|232.4|0
1648687040000|2022-03-31 00:37:20|235.2|232.4|235.09|232.29|235.2|232.4|235.09|232.29|0
1648687050000|2022-03-31 00:37:30|235.2|232.4|235.2|232.4|235.2|232.4|235.2|232.4|0
1648687060000|2022-03-31 00:37:40|235.26|232.46|235.26|232.46|235.26|232.46|235.26|232.46|0
1648687070000|2022-03-31 00:37:50|235.2|232.4|235.2|232.4|235.2|232.4|235.2|232.4|0
1648687090000|2022-03-31 00:38:10|235.32|232.52|235.32|232.52|235.32|232.52|235.2|232.4|0
1648687120000|2022-03-31 00:38:40|235.2|232.4|235.32|232.52|235.32|232.52|235.2|232.4|0
1648687150000|2022-03-31 00:39:10|235.2|232.4|235.32|232.52|235.32|232.52|235.2|232.4|0
1648687170000|2022-03-31 00:39:30|235.78|232.98|235.89|233.09|236.01|233.21|235.78|232.98|0
1648687180000|2022-03-31 00:39:40|236.01|233.21|236.01|233.21|236.01|233.21|236.01|233.21|0
1648687190000|2022-03-31 00:39:50|236.13|233.33|236.24|233.44|236.24|233.44|236.13|233.33|0
1648687200000|2022-03-31 00:40:00|236.36|233.56|236.13|233.33|236.36|233.56|236.13|233.33|0
1648687210000|2022-03-31 00:40:10|236.24|233.44|236.13|233.33|236.24|233.44|236.13|233.33|0
1648687220000|2022-03-31 00:40:20|236.3|233.5|236.36|233.56|236.36|233.56|236.3|233.5|0
1648687230000|2022-03-31 00:40:30|236.41|233.61|237.05|234.25|237.05|234.25|236.41|233.61|0
1648687240000|2022-03-31 00:40:40|236.94|234.14|237.05|234.25|237.05|234.25|236.94|234.14|0
1648687250000|2022-03-31 00:40:50|237.17|234.37|237.05|234.25|237.17|234.37|237.05|234.25|0
1648687260000|2022-03-31 00:41:00|237.11|234.31|237.4|234.6|237.4|234.6|237.11|234.31|0
1648687270000|2022-03-31 00:41:10|237.64|234.84|237.64|234.84|237.64|234.84|237.52|234.72|0
1648687280000|2022-03-31 00:41:20|237.63|234.83|237.75|234.95|237.87|235.07|237.63|234.83|0
1648687290000|2022-03-31 00:41:30|237.98|235.18|237.98|235.18|237.98|235.18|237.92|235.12|0
1648687300000|2022-03-31 00:41:40|237.75|234.95|237.98|235.18|237.98|235.18|237.75|234.95|0
1648687310000|2022-03-31 00:41:50|238.1|235.3|237.98|235.18|238.1|235.3|237.98|235.18|0
1648687320000|2022-03-31 00:42:00|237.75|234.95|237.4|234.6|237.75|234.95|237.4|234.6|0
1648687330000|2022-03-31 00:42:10|237.46|234.66|237.63|234.83|237.75|234.95|237.46|234.66|0
1648687340000|2022-03-31 00:42:20|237.75|234.95|237.63|234.83|237.75|234.95|237.63|234.83|0
1648687350000|2022-03-31 00:42:30|237.75|234.95|237.75|234.95|237.75|234.95|237.63|234.83|0
1648687370000|2022-03-31 00:42:50|237.87|235.07|237.87|235.07|237.98|235.18|237.87|235.07|0
1648687380000|2022-03-31 00:43:00|237.98|235.18|237.75|234.95|237.98|235.18|237.75|234.95|0
1648687390000|2022-03-31 00:43:10|237.87|235.07|237.75|234.95|237.87|235.07|237.63|234.83|0
1648687400000|2022-03-31 00:43:20|237.87|235.07|238.1|235.3|238.1|235.3|237.87|235.07|0
1648687410000|2022-03-31 00:43:30|238.22|235.42|238.33|235.53|238.33|235.53|238.22|235.42|0
1648687420000|2022-03-31 00:43:40|238.22|235.42|238.1|235.3|238.22|235.42|238.1|235.3|0
1648687430000|2022-03-31 00:43:50|237.98|235.18|237.98|235.18|238.04|235.24|237.98|235.18|0
1648687440000|2022-03-31 00:44:00|238.1|235.3|237.98|235.18|238.1|235.3|237.92|235.12|0
1648687450000|2022-03-31 00:44:10|238.1|235.3|237.98|235.18|238.1|235.3|237.98|235.18|0
1648687460000|2022-03-31 00:44:20|238.1|235.3|238.1|235.3|238.1|235.3|238.1|235.3|0
1648687470000|2022-03-31 00:44:30|237.98|235.18|237.98|235.18|238.1|235.3|237.98|235.18|0
1648687480000|2022-03-31 00:44:40|237.87|235.07|237.63|234.83|237.87|235.07|237.63|234.83|0
1648687500000|2022-03-31 00:45:00|237.75|234.95|237.63|234.83|237.75|234.95|237.63|234.83|0
1648687510000|2022-03-31 00:45:10|237.75|234.95|237.75|234.95|237.75|234.95|237.75|234.95|0
1648687520000|2022-03-31 00:45:20|237.63|234.83|237.52|234.72|237.63|234.83|237.52|234.72|0
1648687530000|2022-03-31 00:45:30|237.57|234.77|237.4|234.6|237.57|234.77|237.28|234.48|0
1648687540000|2022-03-31 00:45:40|237.28|234.48|237.4|234.6|237.4|234.6|237.28|234.48|0
1648687550000|2022-03-31 00:45:50|237.28|234.48|237.28|234.48|237.4|234.6|237.28|234.48|0
1648687560000|2022-03-31 00:46:00|237.4|234.6|237.28|234.48|237.4|234.6|237.28|234.48|0
1648687570000|2022-03-31 00:46:10|237.4|234.6|237.28|234.48|237.4|234.6|237.28|234.48|0
1648687580000|2022-03-31 00:46:20|237.4|234.6|237.34|234.54|237.4|234.6|237.34|234.54|0
1648687590000|2022-03-31 00:46:30|237.28|234.48|237.17|234.37|237.28|234.48|237.17|234.37|0
1648687600000|2022-03-31 00:46:40|237.28|234.48|237.22|234.42|237.28|234.48|237.17|234.37|0
1648687610000|2022-03-31 00:46:50|237.17|234.37|237.17|234.37|237.17|234.37|237.17|234.37|0
1648687620000|2022-03-31 00:47:00|237.28|234.48|237.17|234.37|237.28|234.48|237.17|234.37|0
1648687640000|2022-03-31 00:47:20|237.28|234.48|237.17|234.37|237.28|234.48|237.17|234.37|0
1648687650000|2022-03-31 00:47:30|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1648687670000|2022-03-31 00:47:50|237.17|234.37|237.17|234.37|237.17|234.37|237.17|234.37|0
1648687690000|2022-03-31 00:48:10|237.05|234.25|237.05|234.25|237.17|234.37|237.05|234.25|0
1648687710000|2022-03-31 00:48:30|237.17|234.37|237.05|234.25|237.17|234.37|237.05|234.25|0
1648687730000|2022-03-31 00:48:50|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1648687760000|2022-03-31 00:49:20|236.82|234.02|237.05|234.25|237.05|234.25|236.82|234.02|0
1648687780000|2022-03-31 00:49:40|237.22|234.42|237.28|234.48|237.28|234.48|237.22|234.42|0
1648687800000|2022-03-31 00:50:00|237.17|234.37|237.17|234.37|237.17|234.37|237.17|234.37|0
1648687810000|2022-03-31 00:50:10|237.28|234.48|237.52|234.72|237.52|234.72|237.28|234.48|0
1648687820000|2022-03-31 00:50:20|237.4|234.6|237.28|234.48|237.4|234.6|237.28|234.48|0
1648687830000|2022-03-31 00:50:30|237.4|234.6|237.4|234.6|237.4|234.6|237.4|234.6|0
1648687840000|2022-03-31 00:50:40|237.28|234.48|237.17|234.37|237.28|234.48|237.17|234.37|0
1648687860000|2022-03-31 00:51:00|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1648687870000|2022-03-31 00:51:10|237.22|234.42|237.22|234.42|237.22|234.42|237.22|234.42|0
1648687880000|2022-03-31 00:51:20|237.17|234.37|237.17|234.37|237.17|234.37|237.17|234.37|0
1648687890000|2022-03-31 00:51:30|237.11|234.31|237.17|234.37|237.17|234.37|237.11|234.31|0
1648687900000|2022-03-31 00:51:40|237.11|234.31|237.11|234.31|237.17|234.37|237.11|234.31|0
1648687910000|2022-03-31 00:51:50|237.17|234.37|237.28|234.48|237.28|234.48|237.17|234.37|0
1648687920000|2022-03-31 00:52:00|237.4|234.6|237.4|234.6|237.4|234.6|237.4|234.6|0
1648687930000|2022-03-31 00:52:10|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1648687940000|2022-03-31 00:52:20|237.34|234.54|237.28|234.48|237.34|234.54|237.28|234.48|0
1648687950000|2022-03-31 00:52:30|237.34|234.54|237.34|234.54|237.34|234.54|237.34|234.54|0
1648687960000|2022-03-31 00:52:40|237.4|234.6|237.4|234.6|237.4|234.6|237.4|234.6|0
1648687970000|2022-03-31 00:52:50|237.63|234.83|237.63|234.83|237.86|235.06|237.63|234.83|0
1648687980000|2022-03-31 00:53:00|237.75|234.95|237.75|234.95|237.75|234.95|237.75|234.95|0
1648687990000|2022-03-31 00:53:10|237.86|235.06|237.63|234.83|237.86|235.06|237.63|234.83|0
1648688000000|2022-03-31 00:53:20|237.75|234.95|237.75|234.95|237.75|234.95|237.75|234.95|0
1648688010000|2022-03-31 00:53:30|237.69|234.89|237.51|234.71|237.69|234.89|237.51|234.71|0
1648688020000|2022-03-31 00:53:40|237.63|234.83|237.75|234.95|237.75|234.95|237.63|234.83|0
1648688030000|2022-03-31 00:53:50|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1648688040000|2022-03-31 00:54:00|237.63|234.83|237.51|234.71|237.63|234.83|237.51|234.71|0
1648688050000|2022-03-31 00:54:10|237.63|234.83|237.4|234.6|237.63|234.83|237.4|234.6|0
1648688060000|2022-03-31 00:54:20|237.51|234.71|237.51|234.71|237.63|234.83|237.51|234.71|0
1648688070000|2022-03-31 00:54:30|237.63|234.83|237.63|234.83|237.63|234.83|237.63|234.83|0
1648688080000|2022-03-31 00:54:40|237.51|234.71|237.51|234.71|237.51|234.71|237.51|234.71|0
1648688090000|2022-03-31 00:54:50|237.57|234.77|237.63|234.83|237.63|234.83|237.57|234.77|0
1648688100000|2022-03-31 00:55:00|237.57|234.77|237.4|234.6|237.57|234.77|237.4|234.6|0
1648688120000|2022-03-31 00:55:20|237.51|234.71|237.63|234.83|237.63|234.83|237.51|234.71|0
1648688130000|2022-03-31 00:55:30|237.51|234.71|237.63|234.83|237.63|234.83|237.51|234.71|0
1648688140000|2022-03-31 00:55:40|237.75|234.95|237.63|234.83|237.75|234.95|237.63|234.83|0
1648688160000|2022-03-31 00:56:00|237.75|234.95|237.75|234.95|237.75|234.95|237.75|234.95|0
1648688170000|2022-03-31 00:56:10|237.86|235.06|237.75|234.95|237.86|235.06|237.75|234.95|0
1648688180000|2022-03-31 00:56:20|237.69|234.89|237.69|234.89|237.69|234.89|237.69|234.89|0
1648688190000|2022-03-31 00:56:30|237.57|234.77|237.51|234.71|237.57|234.77|237.51|234.71|0
1648688220000|2022-03-31 00:57:00|237.4|234.6|237.51|234.71|237.51|234.71|237.4|234.6|0
1648688240000|2022-03-31 00:57:20|237.45|234.65|237.51|234.71|237.51|234.71|237.45|234.65|0
1648688270000|2022-03-31 00:57:50|237.45|234.65|237.4|234.6|237.45|234.65|237.4|234.6|0
1648688280000|2022-03-31 00:58:00|237.51|234.71|237.4|234.6|237.51|234.71|237.4|234.6|0
1648688290000|2022-03-31 00:58:10|237.51|234.71|237.4|234.6|237.51|234.71|237.4|234.6|0
1648688320000|2022-03-31 00:58:40|237.51|234.71|237.51|234.71|237.51|234.71|237.51|234.71|0
1648688330000|2022-03-31 00:58:50|237.63|234.83|237.51|234.71|237.63|234.83|237.51|234.71|0
1648688340000|2022-03-31 00:59:00|237.63|234.83|237.63|234.83|237.63|234.83|237.63|234.83|0
1648688350000|2022-03-31 00:59:10|237.74|234.94|237.63|234.83|237.74|234.94|237.63|234.83|0
1648688360000|2022-03-31 00:59:20|237.57|234.77|237.51|234.71|237.57|234.77|237.51|234.71|0
1648688370000|2022-03-31 00:59:30|237.57|234.77|237.63|234.83|237.63|234.83|237.51|234.71|0
1648688390000|2022-03-31 00:59:50|237.74|234.94|237.74|234.94|237.74|234.94|237.74|234.94|0
1648688400000|2022-03-31 01:00:00|237.68|234.88|237.68|234.88|237.68|234.88|237.63|234.83|0
1648688410000|2022-03-31 01:00:10|237.74|234.94|237.74|234.94|237.8|235|237.74|234.94|0
1648688420000|2022-03-31 01:00:20|237.8|235|237.98|235.18|237.98|235.18|237.8|235|0
1648688430000|2022-03-31 01:00:30|237.86|235.06|237.74|234.94|237.86|235.06|237.74|234.94|0
1648688440000|2022-03-31 01:00:40|237.8|235|237.74|234.94|237.8|235|237.74|234.94|0
1648688460000|2022-03-31 01:01:00|237.86|235.06|237.92|235.12|237.92|235.12|237.86|235.06|0
1648688470000|2022-03-31 01:01:10|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1648688480000|2022-03-31 01:01:20|238.09|235.29|237.92|235.12|238.09|235.29|237.92|235.12|0
1648688490000|2022-03-31 01:01:30|237.98|235.18|237.86|235.06|237.98|235.18|237.86|235.06|0
1648688500000|2022-03-31 01:01:40|237.92|235.12|237.86|235.06|237.92|235.12|237.86|235.06|0
1648688510000|2022-03-31 01:01:50|237.74|234.94|237.74|234.94|237.86|235.06|237.74|234.94|0
1648688520000|2022-03-31 01:02:00|237.86|235.06|238.09|235.29|238.09|235.29|237.86|235.06|0
1648688540000|2022-03-31 01:02:20|237.98|235.18|237.98|235.18|237.98|235.18|237.98|235.18|0
1648688550000|2022-03-31 01:02:30|238.03|235.23|237.98|235.18|238.03|235.23|237.98|235.18|0
1648688580000|2022-03-31 01:03:00|238.09|235.29|238.09|235.29|238.09|235.29|238.09|235.29|0
1648688590000|2022-03-31 01:03:10|237.98|235.18|237.86|235.06|237.98|235.18|237.86|235.06|0
1648688610000|2022-03-31 01:03:30|237.8|235|237.86|235.06|237.86|235.06|237.8|235|0
1648688620000|2022-03-31 01:03:40|237.8|235|237.74|234.94|237.8|235|237.74|234.94|0
1648688630000|2022-03-31 01:03:50|237.8|235|237.86|235.06|237.86|235.06|237.8|235|0
1648688640000|2022-03-31 01:04:00|237.74|234.94|237.74|234.94|237.74|234.94|237.74|234.94|0
1648688650000|2022-03-31 01:04:10|237.63|234.83|237.74|234.94|237.74|234.94|237.63|234.83|0
1648688670000|2022-03-31 01:04:30|237.86|235.06|237.74|234.94|237.86|235.06|237.74|234.94|0
1648688690000|2022-03-31 01:04:50|237.63|234.83|237.51|234.71|237.63|234.83|237.51|234.71|0
1648688700000|2022-03-31 01:05:00|237.63|234.83|237.63|234.83|237.63|234.83|237.63|234.83|0
1648688710000|2022-03-31 01:05:10|237.57|234.77|237.63|234.83|237.63|234.83|237.57|234.77|0
1648688720000|2022-03-31 01:05:20|237.51|234.71|237.51|234.71|237.51|234.71|237.51|234.71|0
1648688750000|2022-03-31 01:05:50|237.39|234.59|237.39|234.59|237.39|234.59|237.39|234.59|0
1648688770000|2022-03-31 01:06:10|237.28|234.48|237.16|234.36|237.28|234.48|237.16|234.36|0
1648688780000|2022-03-31 01:06:20|237.04|234.24|237.16|234.36|237.16|234.36|237.04|234.24|0
1648688800000|2022-03-31 01:06:40|237.28|234.48|237.16|234.36|237.28|234.48|237.16|234.36|0
1648688810000|2022-03-31 01:06:50|237.22|234.42|237.22|234.42|237.22|234.42|237.22|234.42|0
1648688820000|2022-03-31 01:07:00|237.28|234.48|237.28|234.48|237.28|234.48|237.28|234.48|0
1648688830000|2022-03-31 01:07:10|237.16|234.36|237.16|234.36|237.16|234.36|237.16|234.36|0
1648688840000|2022-03-31 01:07:20|236.93|234.13|237.04|234.24|237.04|234.24|236.93|234.13|0
1648688850000|2022-03-31 01:07:30|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1648688870000|2022-03-31 01:07:50|236.81|234.01|236.93|234.13|236.93|234.13|236.81|234.01|0
1648688910000|2022-03-31 01:08:30|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1648688920000|2022-03-31 01:08:40|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1648688940000|2022-03-31 01:09:00|236.81|234.01|236.69|233.89|236.81|234.01|236.69|233.89|0
1648688950000|2022-03-31 01:09:10|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648688990000|2022-03-31 01:09:50|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1648689000000|2022-03-31 01:10:00|236.98|234.18|236.81|234.01|236.98|234.18|236.81|234.01|0
1648689010000|2022-03-31 01:10:10|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1648689020000|2022-03-31 01:10:20|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648689030000|2022-03-31 01:10:30|236.69|233.89|236.69|233.89|236.69|233.89|236.69|233.89|0
1648689040000|2022-03-31 01:10:40|236.46|233.66|236.46|233.66|236.46|233.66|236.46|233.66|0
1648689050000|2022-03-31 01:10:50|236.35|233.55|236.46|233.66|236.46|233.66|236.35|233.55|0
1648689060000|2022-03-31 01:11:00|236.52|233.72|236.58|233.78|236.58|233.78|236.52|233.72|0
1648689120000|2022-03-31 01:12:00|236.81|234.01|236.69|233.89|236.81|234.01|236.69|233.89|0
1648689140000|2022-03-31 01:12:20|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648689170000|2022-03-31 01:12:50|236.69|233.89|236.81|234.01|236.81|234.01|236.69|233.89|0
1648689180000|2022-03-31 01:13:00|236.69|233.89|236.69|233.89|236.69|233.89|236.69|233.89|0
1648689200000|2022-03-31 01:13:20|236.75|233.95|236.75|233.95|236.81|234.01|236.75|233.95|0
1648689210000|2022-03-31 01:13:30|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648689220000|2022-03-31 01:13:40|236.93|234.13|236.93|234.13|236.93|234.13|236.93|234.13|0
1648689230000|2022-03-31 01:13:50|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1648689240000|2022-03-31 01:14:00|236.93|234.13|236.81|234.01|236.93|234.13|236.81|234.01|0
1648689250000|2022-03-31 01:14:10|236.86|234.06|236.81|234.01|236.86|234.06|236.81|234.01|0
1648689280000|2022-03-31 01:14:40|236.86|234.06|236.92|234.12|236.92|234.12|236.86|234.06|0
1648689290000|2022-03-31 01:14:50|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648689300000|2022-03-31 01:15:00|236.92|234.12|236.69|233.89|236.92|234.12|236.69|233.89|0
1648689310000|2022-03-31 01:15:10|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648689330000|2022-03-31 01:15:30|236.69|233.89|236.69|233.89|236.69|233.89|236.69|233.89|0
1648689340000|2022-03-31 01:15:40|236.81|234.01|236.75|233.95|236.81|234.01|236.75|233.95|0
1648689350000|2022-03-31 01:15:50|236.69|233.89|236.81|234.01|236.81|234.01|236.69|233.89|0
1648689360000|2022-03-31 01:16:00|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1648689370000|2022-03-31 01:16:10|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648689390000|2022-03-31 01:16:30|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1648689400000|2022-03-31 01:16:40|237.04|234.24|236.92|234.12|237.04|234.24|236.92|234.12|0
1648689420000|2022-03-31 01:17:00|236.81|234.01|236.92|234.12|236.92|234.12|236.81|234.01|0
1648689430000|2022-03-31 01:17:10|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648689440000|2022-03-31 01:17:20|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1648689450000|2022-03-31 01:17:30|236.81|234.01|236.81|234.01|236.81|234.01|236.75|233.95|0
1648689460000|2022-03-31 01:17:40|236.75|233.95|236.75|233.95|236.81|234.01|236.75|233.95|0
1648689470000|2022-03-31 01:17:50|236.69|233.89|236.69|233.89|236.69|233.89|236.69|233.89|0
1648689500000|2022-03-31 01:18:20|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648689520000|2022-03-31 01:18:40|236.69|233.89|236.69|233.89|236.69|233.89|236.69|233.89|0
1648689530000|2022-03-31 01:18:50|236.57|233.77|236.69|233.89|236.69|233.89|236.57|233.77|0
1648689560000|2022-03-31 01:19:20|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648689580000|2022-03-31 01:19:40|236.92|234.12|236.86|234.06|236.92|234.12|236.86|234.06|0
1648689590000|2022-03-31 01:19:50|236.81|234.01|236.81|234.01|236.86|234.06|236.81|234.01|0
1648689630000|2022-03-31 01:20:30|236.69|233.89|236.57|233.77|236.69|233.89|236.57|233.77|0
1648689660000|2022-03-31 01:21:00|236.69|233.89|236.81|234.01|236.81|234.01|236.69|233.89|0
1648689670000|2022-03-31 01:21:10|236.75|233.95|236.69|233.89|236.75|233.95|236.69|233.89|0
1648689680000|2022-03-31 01:21:20|236.75|233.95|236.81|234.01|236.81|234.01|236.75|233.95|0
1648689690000|2022-03-31 01:21:30|236.75|233.95|236.75|233.95|236.75|233.95|236.75|233.95|0
1648689700000|2022-03-31 01:21:40|236.69|233.89|236.69|233.89|236.69|233.89|236.69|233.89|0
1648689710000|2022-03-31 01:21:50|236.81|234.01|236.92|234.12|236.92|234.12|236.81|234.01|0
1648689720000|2022-03-31 01:22:00|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648689730000|2022-03-31 01:22:10|236.75|233.95|236.81|234.01|236.81|234.01|236.69|233.89|0
1648689740000|2022-03-31 01:22:20|236.92|234.12|236.81|234.01|236.92|234.12|236.81|234.01|0
1648689750000|2022-03-31 01:22:30|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1648689780000|2022-03-31 01:23:00|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648689790000|2022-03-31 01:23:10|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1648689800000|2022-03-31 01:23:20|236.81|234.01|236.81|234.01|236.81|234.01|236.81|234.01|0
1648689810000|2022-03-31 01:23:30|236.69|233.89|236.69|233.89|236.69|233.89|236.69|233.89|0
1648689840000|2022-03-31 01:24:00|236.81|234.01|236.69|233.89|236.81|234.01|236.69|233.89|0
1648689850000|2022-03-31 01:24:10|236.74|233.94|236.69|233.89|236.74|233.94|236.69|233.89|0
1648689870000|2022-03-31 01:24:30|236.57|233.77|236.57|233.77|236.57|233.77|236.57|233.77|0
1648689890000|2022-03-31 01:24:50|236.46|233.66|236.46|233.66|236.51|233.71|236.46|233.66|0
1648689900000|2022-03-31 01:25:00|236.57|233.77|236.57|233.77|236.69|233.89|236.57|233.77|0
1648689940000|2022-03-31 01:25:40|236.46|233.66|236.57|233.77|236.57|233.77|236.46|233.66|0
1648689980000|2022-03-31 01:26:20|236.69|233.89|236.69|233.89|236.69|233.89|236.69|233.89|0
1648689990000|2022-03-31 01:26:30|236.63|233.83|236.57|233.77|236.63|233.83|236.57|233.77|0
1648690010000|2022-03-31 01:26:50|236.63|233.83|236.8|234|236.8|234|236.57|233.77|0
1648690020000|2022-03-31 01:27:00|236.69|233.89|236.69|233.89|236.69|233.89|236.69|233.89|0
1648690030000|2022-03-31 01:27:10|236.57|233.77|236.69|233.89|236.69|233.89|236.57|233.77|0
1648690040000|2022-03-31 01:27:20|236.57|233.77|236.57|233.77|236.57|233.77|236.57|233.77|0
1648690050000|2022-03-31 01:27:30|236.63|233.83|236.57|233.77|236.63|233.83|236.57|233.77|0
1648690060000|2022-03-31 01:27:40|236.63|233.83|236.69|233.89|236.69|233.89|236.63|233.83|0
1648690070000|2022-03-31 01:27:50|236.57|233.77|236.57|233.77|236.57|233.77|236.57|233.77|0
1648690080000|2022-03-31 01:28:00|236.46|233.66|236.51|233.71|236.57|233.77|236.46|233.66|0
1648690090000|2022-03-31 01:28:10|236.57|233.77|236.57|233.77|236.57|233.77|236.57|233.77|0
1648690100000|2022-03-31 01:28:20|236.69|233.89|236.69|233.89|236.69|233.89|236.69|233.89|0
1648690130000|2022-03-31 01:28:50|236.8|234|236.8|234|236.8|234|236.8|234|0
1648690150000|2022-03-31 01:29:10|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1648690160000|2022-03-31 01:29:20|237.04|234.24|237.04|234.24|237.04|234.24|237.04|234.24|0
1648690170000|2022-03-31 01:29:30|237.15|234.35|236.97|234.17|237.15|234.35|236.92|234.12|0
1648690180000|2022-03-31 01:29:40|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1648690190000|2022-03-31 01:29:50|236.97|234.17|237.04|234.24|237.04|234.24|236.97|234.17|0
1648690200000|2022-03-31 01:30:00|236.92|234.12|236.8|234|236.92|234.12|236.8|234|0
1648690210000|2022-03-31 01:30:10|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1648690220000|2022-03-31 01:30:20|236.8|234|236.8|234|236.8|234|236.8|234|0
1648690230000|2022-03-31 01:30:30|236.74|233.94|236.8|234|236.8|234|236.74|233.94|0
1648690240000|2022-03-31 01:30:40|236.86|234.06|236.8|234|236.86|234.06|236.8|234|0
1648690260000|2022-03-31 01:31:00|236.69|233.89|236.69|233.89|236.69|233.89|236.69|233.89|0
1648690270000|2022-03-31 01:31:10|236.57|233.77|236.57|233.77|236.57|233.77|236.57|233.77|0
1648690280000|2022-03-31 01:31:20|236.63|233.83|236.69|233.89|236.69|233.89|236.57|233.77|0
1648690290000|2022-03-31 01:31:30|236.74|233.94|236.86|234.06|236.86|234.06|236.74|233.94|0
1648690300000|2022-03-31 01:31:40|236.92|234.12|236.92|234.12|236.92|234.12|236.86|234.06|0
1648690310000|2022-03-31 01:31:50|236.86|234.06|236.8|234|236.92|234.12|236.8|234|0
1648690320000|2022-03-31 01:32:00|236.92|234.12|237.03|234.23|237.03|234.23|236.92|234.12|0
1648690330000|2022-03-31 01:32:10|236.92|234.12|236.92|234.12|236.92|234.12|236.92|234.12|0
1648690340000|2022-03-31 01:32:20|237.03|234.23|237.09|234.29|237.09|234.29|237.03|234.23|0
1648690350000|2022-03-31 01:32:30|237.15|234.35|237.03|234.23|237.15|234.35|237.03|234.23|0
1648690360000|2022-03-31 01:32:40|237.15|234.35|237.03|234.23|237.15|234.35|237.03|234.23|0
1648690370000|2022-03-31 01:32:50|237.15|234.35|236.97|234.17|237.15|234.35|236.97|234.17|0
1648690380000|2022-03-31 01:33:00|237.03|234.23|236.92|234.12|237.03|234.23|236.92|234.12|0
1648690390000|2022-03-31 01:33:10|236.8|234|236.92|234.12|236.92|234.12|236.8|234|0
1648690400000|2022-03-31 01:33:20|237.03|234.23|237.03|234.23|237.15|234.35|237.03|234.23|0
1648690410000|2022-03-31 01:33:30|237.15|234.35|237.15|234.35|237.15|234.35|237.15|234.35|0
1648690420000|2022-03-31 01:33:40|237.27|234.47|237.15|234.35|237.27|234.47|237.15|234.35|0
1648690430000|2022-03-31 01:33:50|237.09|234.29|237.15|234.35|237.15|234.35|237.09|234.29|0
1648690440000|2022-03-31 01:34:00|237.21|234.41|237.27|234.47|237.38|234.58|237.21|234.41|0
1648690450000|2022-03-31 01:34:10|237.38|234.58|237.38|234.58|237.38|234.58|237.38|234.58|0
1648690460000|2022-03-31 01:34:20|237.5|234.7|237.61|234.81|237.61|234.81|237.5|234.7|0
1648690470000|2022-03-31 01:34:30|237.5|234.7|237.38|234.58|237.5|234.7|237.38|234.58|0
1648690480000|2022-03-31 01:34:40|237.5|234.7|237.5|234.7|237.5|234.7|237.5|234.7|0
1648690520000|2022-03-31 01:35:20|237.61|234.81|237.61|234.81|237.61|234.81|237.61|234.81|0
1648690530000|2022-03-31 01:35:30|237.5|234.7|237.5|234.7|237.5|234.7|237.5|234.7|0
1648690550000|2022-03-31 01:35:50|237.61|234.81|237.5|234.7|237.61|234.81|237.5|234.7|0
1648690580000|2022-03-31 01:36:20|237.61|234.81|237.5|234.7|237.61|234.81|237.5|234.7|0
1648690600000|2022-03-31 01:36:40|237.03|234.23|237.03|234.23|237.03|234.23|237.03|234.23|0
1648690610000|2022-03-31 01:36:50|237.15|234.35|237.03|234.23|237.15|234.35|237.03|234.23|0
1648690620000|2022-03-31 01:37:00|237.15|234.35|236.92|234.12|237.15|234.35|236.92|234.12|0
1648690630000|2022-03-31 01:37:10|237.03|234.23|237.03|234.23|237.03|234.23|237.03|234.23|0
1648690640000|2022-03-31 01:37:20|236.92|234.12|236.8|234|236.92|234.12|236.8|234|0
1648690650000|2022-03-31 01:37:30|236.68|233.88|236.68|233.88|236.8|234|236.68|233.88|0
1648690660000|2022-03-31 01:37:40|236.8|234|236.57|233.77|236.8|234|236.57|233.77|0
1648690670000|2022-03-31 01:37:50|236.68|233.88|236.57|233.77|236.68|233.88|236.57|233.77|0
1648690680000|2022-03-31 01:38:00|236.45|233.65|236.45|233.65|236.45|233.65|236.45|233.65|0
1648690690000|2022-03-31 01:38:10|236.62|233.82|236.45|233.65|236.62|233.82|236.45|233.65|0
1648690700000|2022-03-31 01:38:20|236.57|233.77|236.45|233.65|236.57|233.77|236.45|233.65|0
1648690710000|2022-03-31 01:38:30|236.57|233.77|236.45|233.65|236.57|233.77|236.45|233.65|0
1648690720000|2022-03-31 01:38:40|236.51|233.71|236.45|233.65|236.51|233.71|236.45|233.65|0
1648690730000|2022-03-31 01:38:50|236.57|233.77|236.45|233.65|236.57|233.77|236.45|233.65|0
1648690740000|2022-03-31 01:39:00|236.51|233.71|236.45|233.65|236.51|233.71|236.45|233.65|0
1648690790000|2022-03-31 01:39:50|236.57|233.77|236.57|233.77|236.57|233.77|236.57|233.77|0
1648690800000|2022-03-31 01:40:00|236.45|233.65|236.45|233.65|236.45|233.65|236.45|233.65|0
1648690810000|2022-03-31 01:40:10|236.33|233.53|236.33|233.53|236.33|233.53|236.33|233.53|0
1648690860000|2022-03-31 01:41:00|236.45|233.65|236.45|233.65|236.45|233.65|236.45|233.65|0
1648690870000|2022-03-31 01:41:10|236.57|233.77|236.33|233.53|236.57|233.77|236.33|233.53|0
1648690880000|2022-03-31 01:41:20|236.45|233.65|236.22|233.42|236.45|233.65|236.22|233.42|0
1648690900000|2022-03-31 01:41:40|236.33|233.53|236.33|233.53|236.45|233.65|236.33|233.53|0
1648690910000|2022-03-31 01:41:50|236.22|233.42|236.33|233.53|236.33|233.53|236.22|233.42|0
1648690930000|2022-03-31 01:42:10|236.45|233.65|236.45|233.65|236.45|233.65|236.45|233.65|0
1648690960000|2022-03-31 01:42:40|236.39|233.59|236.22|233.42|236.39|233.59|236.22|233.42|0
1648690980000|2022-03-31 01:43:00|236.33|233.53|236.45|233.65|236.45|233.65|236.33|233.53|0
1648690990000|2022-03-31 01:43:10|236.57|233.77|236.57|233.77|236.57|233.77|236.57|233.77|0
1648691010000|2022-03-31 01:43:30|236.68|233.88|236.68|233.88|236.68|233.88|236.57|233.77|0
1648691040000|2022-03-31 01:44:00|236.8|234|236.68|233.88|236.8|234|236.68|233.88|0
1648691060000|2022-03-31 01:44:20|236.57|233.77|236.45|233.65|236.57|233.77|236.45|233.65|0
1648691070000|2022-03-31 01:44:30|236.33|233.53|236.33|233.53|236.33|233.53|236.33|233.53|0
1648691080000|2022-03-31 01:44:40|236.45|233.65|236.45|233.65|236.45|233.65|236.45|233.65|0
1648691100000|2022-03-31 01:45:00|236.56|233.76|236.45|233.65|236.56|233.76|236.45|233.65|0
1648691110000|2022-03-31 01:45:10|236.33|233.53|236.33|233.53|236.33|233.53|236.33|233.53|0
1648691120000|2022-03-31 01:45:20|236.45|233.65|236.45|233.65|236.5|233.7|236.45|233.65|0
1648691130000|2022-03-31 01:45:30|236.5|233.7|236.56|233.76|236.56|233.76|236.45|233.65|0
1648691140000|2022-03-31 01:45:40|236.45|233.65|236.45|233.65|236.45|233.65|236.45|233.65|0
1648691160000|2022-03-31 01:46:00|236.39|233.59|236.33|233.53|236.39|233.59|236.33|233.53|0
1648691170000|2022-03-31 01:46:10|236.27|233.47|236.33|233.53|236.33|233.53|236.27|233.47|0
1648691190000|2022-03-31 01:46:30|236.22|233.42|236.33|233.53|236.33|233.53|236.22|233.42|0
1648691200000|2022-03-31 01:46:40|236.27|233.47|236.22|233.42|236.27|233.47|236.22|233.42|0
1648691240000|2022-03-31 01:47:20|236.33|233.53|236.45|233.65|236.45|233.65|236.33|233.53|0
1648691250000|2022-03-31 01:47:30|236.5|233.7|236.5|233.7|236.5|233.7|236.5|233.7|0
1648691260000|2022-03-31 01:47:40|236.45|233.65|236.56|233.76|236.56|233.76|236.45|233.65|0
1648691290000|2022-03-31 01:48:10|236.5|233.7|236.56|233.76|236.56|233.76|236.5|233.7|0
1648691300000|2022-03-31 01:48:20|236.68|233.88|236.91|234.11|236.91|234.11|236.68|233.88|0
1648691310000|2022-03-31 01:48:30|236.85|234.05|236.8|234|236.85|234.05|236.8|234|0
1648691320000|2022-03-31 01:48:40|236.74|233.94|236.8|234|236.8|234|236.68|233.88|0
1648691330000|2022-03-31 01:48:50|236.68|233.88|236.68|233.88|236.8|234|236.68|233.88|0
1648691340000|2022-03-31 01:49:00|236.56|233.76|236.56|233.76|236.56|233.76|236.56|233.76|0
1648691350000|2022-03-31 01:49:10|236.68|233.88|236.56|233.76|236.68|233.88|236.56|233.76|0
1648691360000|2022-03-31 01:49:20|236.45|233.65|236.45|233.65|236.45|233.65|236.45|233.65|0
1648691370000|2022-03-31 01:49:30|236.56|233.76|236.56|233.76|236.56|233.76|236.5|233.7|0
1648691380000|2022-03-31 01:49:40|236.5|233.7|236.56|233.76|236.56|233.76|236.5|233.7|0
1648691390000|2022-03-31 01:49:50|236.5|233.7|236.5|233.7|236.5|233.7|236.5|233.7|0
1648691400000|2022-03-31 01:50:00|236.56|233.76|236.56|233.76|236.56|233.76|236.56|233.76|0
1648691410000|2022-03-31 01:50:10|236.68|233.88|236.68|233.88|236.68|233.88|236.62|233.82|0
1648691420000|2022-03-31 01:50:20|236.79|233.99|236.79|233.99|236.79|233.99|236.79|233.99|0
1648691430000|2022-03-31 01:50:30|236.68|233.88|236.68|233.88|236.68|233.88|236.68|233.88|0
1648691440000|2022-03-31 01:50:40|236.79|233.99|236.79|233.99|236.91|234.11|236.79|233.99|0
1648691450000|2022-03-31 01:50:50|236.91|234.11|236.91|234.11|236.91|234.11|236.91|234.11|0
1648691460000|2022-03-31 01:51:00|237.03|234.23|236.85|234.05|237.03|234.23|236.85|234.05|0
1648691470000|2022-03-31 01:51:10|236.79|233.99|236.79|233.99|236.79|233.99|236.79|233.99|0
1648691490000|2022-03-31 01:51:30|236.91|234.11|236.91|234.11|236.91|234.11|236.91|234.11|0
1648691500000|2022-03-31 01:51:40|236.79|233.99|236.79|233.99|236.79|233.99|236.79|233.99|0
1648691510000|2022-03-31 01:51:50|236.73|233.93|236.68|233.88|236.73|233.93|236.68|233.88|0
1648691520000|2022-03-31 01:52:00|236.73|233.93|236.79|233.99|236.79|233.99|236.73|233.93|0
1648691530000|2022-03-31 01:52:10|236.91|234.11|236.79|233.99|236.91|234.11|236.79|233.99|0
1648691540000|2022-03-31 01:52:20|236.85|234.05|236.91|234.11|236.91|234.11|236.85|234.05|0
1648691550000|2022-03-31 01:52:30|236.85|234.05|236.79|233.99|236.85|234.05|236.79|233.99|0
1648691600000|2022-03-31 01:53:20|236.68|233.88|236.68|233.88|236.73|233.93|236.68|233.88|0
1648691610000|2022-03-31 01:53:30|236.73|233.93|236.68|233.88|236.73|233.93|236.68|233.88|0
1648691630000|2022-03-31 01:53:50|236.73|233.93|236.68|233.88|236.73|233.93|236.68|233.88|0
1648691640000|2022-03-31 01:54:00|236.56|233.76|236.56|233.76|236.56|233.76|236.56|233.76|0
1648691660000|2022-03-31 01:54:20|236.45|233.65|236.56|233.76|236.56|233.76|236.45|233.65|0
1648691710000|2022-03-31 01:55:10|236.44|233.64|236.44|233.64|236.44|233.64|236.44|233.64|0
1648691720000|2022-03-31 01:55:20|236.5|233.7|236.56|233.76|236.56|233.76|236.5|233.7|0
1648691730000|2022-03-31 01:55:30|236.44|233.64|236.44|233.64|236.56|233.76|236.44|233.64|0
1648691760000|2022-03-31 01:56:00|236.33|233.53|236.33|233.53|236.33|233.53|236.33|233.53|0
1648691770000|2022-03-31 01:56:10|236.44|233.64|236.44|233.64|236.44|233.64|236.44|233.64|0
1648691800000|2022-03-31 01:56:40|236.56|233.76|236.44|233.64|236.56|233.76|236.44|233.64|0
1648691820000|2022-03-31 01:57:00|236.33|233.53|236.33|233.53|236.38|233.58|236.33|233.53|0
1648691860000|2022-03-31 01:57:40|236.38|233.58|236.38|233.58|236.38|233.58|236.38|233.58|0
1648691870000|2022-03-31 01:57:50|236.44|233.64|236.44|233.64|236.44|233.64|236.44|233.64|0
1648691880000|2022-03-31 01:58:00|236.38|233.58|236.44|233.64|236.44|233.64|236.33|233.53|0
1648691890000|2022-03-31 01:58:10|236.33|233.53|236.33|233.53|236.33|233.53|236.33|233.53|0
1648691900000|2022-03-31 01:58:20|236.44|233.64|236.33|233.53|236.44|233.64|236.33|233.53|0
1648691940000|2022-03-31 01:59:00|236.38|233.58|236.44|233.64|236.56|233.76|236.38|233.58|0
1648691950000|2022-03-31 01:59:10|236.38|233.58|236.44|233.64|236.44|233.64|236.33|233.53|0
1648691960000|2022-03-31 01:59:20|236.5|233.7|236.5|233.7|236.5|233.7|236.5|233.7|0
1648691970000|2022-03-31 01:59:30|236.56|233.76|236.44|233.64|236.56|233.76|236.44|233.64|0
1648691980000|2022-03-31 01:59:40|236.56|233.76|236.56|233.76|236.56|233.76|236.56|233.76|0
1648692000000|2022-03-31 02:00:00|236.44|233.64|236.44|233.64|236.44|233.64|236.44|233.64|0
1648692010000|2022-03-31 02:00:10|236.56|233.76|236.56|233.76|236.56|233.76|236.5|233.7|0
1648692020000|2022-03-31 02:00:20|236.44|233.64|236.33|233.53|236.44|233.64|236.33|233.53|0
1648692050000|2022-03-31 02:00:50|236.44|233.64|236.44|233.64|236.44|233.64|236.44|233.64|0
1648692060000|2022-03-31 02:01:00|236.56|233.76|236.56|233.76|236.56|233.76|236.56|233.76|0
1648692080000|2022-03-31 02:01:20|236.44|233.64|236.44|233.64|236.44|233.64|236.44|233.64|0
1648692090000|2022-03-31 02:01:30|236.5|233.7|236.44|233.64|236.56|233.76|236.44|233.64|0
1648692100000|2022-03-31 02:01:40|236.21|233.41|236.21|233.41|236.21|233.41|236.21|233.41|0
1648692120000|2022-03-31 02:02:00|236.27|233.47|236.21|233.41|236.33|233.53|236.21|233.41|0
1648692170000|2022-03-31 02:02:50|236.33|233.53|236.33|233.53|236.33|233.53|236.33|233.53|0
1648692180000|2022-03-31 02:03:00|236.21|233.41|236.21|233.41|236.21|233.41|236.21|233.41|0
1648692190000|2022-03-31 02:03:10|236.09|233.29|236.15|233.35|236.15|233.35|236.09|233.29|0
1648692200000|2022-03-31 02:03:20|236.09|233.29|235.98|233.18|236.09|233.29|235.86|233.06|0
1648692220000|2022-03-31 02:03:40|236.09|233.29|235.92|233.12|236.09|233.29|235.86|233.06|0
1648692230000|2022-03-31 02:03:50|235.86|233.06|235.86|233.06|235.98|233.18|235.86|233.06|0
1648692250000|2022-03-31 02:04:10|235.98|233.18|236.09|233.29|236.09|233.29|235.98|233.18|0
1648692260000|2022-03-31 02:04:20|235.98|233.18|235.98|233.18|236.03|233.23|235.98|233.18|0
1648692270000|2022-03-31 02:04:30|235.92|233.12|235.86|233.06|235.92|233.12|235.86|233.06|0
1648692290000|2022-03-31 02:04:50|235.63|232.83|235.75|232.95|235.75|232.95|235.63|232.83|0
1648692300000|2022-03-31 02:05:00|235.92|233.12|235.92|233.12|235.92|233.12|235.92|233.12|0
1648692310000|2022-03-31 02:05:10|235.86|233.06|235.75|232.95|235.86|233.06|235.75|232.95|0
1648692320000|2022-03-31 02:05:20|235.86|233.06|235.86|233.06|235.86|233.06|235.86|233.06|0
1648692330000|2022-03-31 02:05:30|235.92|233.12|235.92|233.12|235.92|233.12|235.92|233.12|0
1648692340000|2022-03-31 02:05:40|235.86|233.06|235.75|232.95|235.86|233.06|235.75|232.95|0
1648692350000|2022-03-31 02:05:50|235.63|232.83|235.63|232.83|235.63|232.83|235.63|232.83|0
1648692370000|2022-03-31 02:06:10|235.75|232.95|235.69|232.89|235.75|232.95|235.69|232.89|0
1648692380000|2022-03-31 02:06:20|235.63|232.83|235.63|232.83|235.69|232.89|235.63|232.83|0
1648692390000|2022-03-31 02:06:30|235.75|232.95|235.75|232.95|235.75|232.95|235.75|232.95|0
1648692400000|2022-03-31 02:06:40|235.86|233.06|235.98|233.18|235.98|233.18|235.86|233.06|0
1648692410000|2022-03-31 02:06:50|235.86|233.06|235.98|233.18|235.98|233.18|235.86|233.06|0
1648692420000|2022-03-31 02:07:00|235.86|233.06|235.86|233.06|235.86|233.06|235.86|233.06|0
1648692430000|2022-03-31 02:07:10|235.92|233.12|235.86|233.06|235.92|233.12|235.86|233.06|0
1648692450000|2022-03-31 02:07:30|235.98|233.18|235.98|233.18|235.98|233.18|235.98|233.18|0
1648692460000|2022-03-31 02:07:40|236.21|233.41|236.21|233.41|236.21|233.41|236.21|233.41|0
1648692480000|2022-03-31 02:08:00|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1648692490000|2022-03-31 02:08:10|236.21|233.41|236.21|233.41|236.21|233.41|236.21|233.41|0
1648692500000|2022-03-31 02:08:20|236.09|233.29|236.09|233.29|236.09|233.29|236.09|233.29|0
1648692510000|2022-03-31 02:08:30|235.98|233.18|235.74|232.94|235.98|233.18|235.74|232.94|0
1648692520000|2022-03-31 02:08:40|235.86|233.06|235.86|233.06|235.86|233.06|235.86|233.06|0
1648692540000|2022-03-31 02:09:00|235.74|232.94|235.92|233.12|235.92|233.12|235.74|232.94|0
1648692550000|2022-03-31 02:09:10|235.98|233.18|235.98|233.18|236.09|233.29|235.98|233.18|0
1648692560000|2022-03-31 02:09:20|236.09|233.29|236.03|233.23|236.09|233.29|235.98|233.18|0
1648692570000|2022-03-31 02:09:30|236.09|233.29|236.09|233.29|236.09|233.29|236.09|233.29|0
1648692580000|2022-03-31 02:09:40|235.98|233.18|235.98|233.18|235.98|233.18|235.98|233.18|0
1648692590000|2022-03-31 02:09:50|236.03|233.23|236.09|233.29|236.09|233.29|236.03|233.23|0
1648692600000|2022-03-31 02:10:00|236.21|233.41|236.21|233.41|236.21|233.41|236.21|233.41|0
1648692660000|2022-03-31 02:11:00|235.98|233.18|235.98|233.18|235.98|233.18|235.98|233.18|0
1648692670000|2022-03-31 02:11:10|236.09|233.29|235.98|233.18|236.09|233.29|235.98|233.18|0
1648692680000|2022-03-31 02:11:20|236.09|233.29|236.09|233.29|236.09|233.29|236.09|233.29|0
1648692690000|2022-03-31 02:11:30|236.21|233.41|236.21|233.41|236.21|233.41|236.15|233.35|0
1648692700000|2022-03-31 02:11:40|236.09|233.29|236.21|233.41|236.21|233.41|236.09|233.29|0
1648692720000|2022-03-31 02:12:00|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1648692730000|2022-03-31 02:12:10|236.21|233.41|236.21|233.41|236.21|233.41|236.09|233.29|0
1648692740000|2022-03-31 02:12:20|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1648692770000|2022-03-31 02:12:50|236.21|233.41|236.21|233.41|236.21|233.41|236.21|233.41|0
1648692780000|2022-03-31 02:13:00|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1648692810000|2022-03-31 02:13:30|236.26|233.46|236.32|233.52|236.32|233.52|236.26|233.46|0
1648692840000|2022-03-31 02:14:00|236.44|233.64|236.44|233.64|236.44|233.64|236.44|233.64|0
1648692910000|2022-03-31 02:15:10|236.55|233.75|236.55|233.75|236.55|233.75|236.55|233.75|0
1648692970000|2022-03-31 02:16:10|236.44|233.64|236.55|233.75|236.55|233.75|236.44|233.64|0
1648692980000|2022-03-31 02:16:20|236.49|233.69|236.55|233.75|236.55|233.75|236.49|233.69|0
1648692990000|2022-03-31 02:16:30|236.44|233.64|236.44|233.64|236.44|233.64|236.44|233.64|0
1648693000000|2022-03-31 02:16:40|236.49|233.69|236.44|233.64|236.49|233.69|236.44|233.64|0
1648693010000|2022-03-31 02:16:50|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1648693060000|2022-03-31 02:17:40|236.38|233.58|236.32|233.52|236.38|233.58|236.32|233.52|0
1648693080000|2022-03-31 02:18:00|236.38|233.58|236.44|233.64|236.44|233.64|236.38|233.58|0
1648693210000|2022-03-31 02:20:10|236.55|233.75|236.55|233.75|236.55|233.75|236.55|233.75|0
1648693220000|2022-03-31 02:20:20|236.44|233.64|236.44|233.64|236.44|233.64|236.44|233.64|0
1648693260000|2022-03-31 02:21:00|236.32|233.52|236.44|233.64|236.44|233.64|236.32|233.52|0
1648693270000|2022-03-31 02:21:10|236.43|233.63|236.43|233.63|236.43|233.63|236.43|233.63|0
1648693340000|2022-03-31 02:22:20|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1648693370000|2022-03-31 02:22:50|236.43|233.63|236.43|233.63|236.43|233.63|236.43|233.63|0
1648693420000|2022-03-31 02:23:40|236.55|233.75|236.55|233.75|236.55|233.75|236.55|233.75|0
1648693470000|2022-03-31 02:24:30|236.43|233.63|236.43|233.63|236.43|233.63|236.43|233.63|0
1648693480000|2022-03-31 02:24:40|236.55|233.75|236.55|233.75|236.55|233.75|236.55|233.75|0
1648693490000|2022-03-31 02:24:50|236.67|233.87|236.32|233.52|236.67|233.87|236.32|233.52|0
1648693500000|2022-03-31 02:25:00|236.43|233.63|236.43|233.63|236.43|233.63|236.43|233.63|0
1648693530000|2022-03-31 02:25:30|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1648693560000|2022-03-31 02:26:00|236.43|233.63|236.43|233.63|236.43|233.63|236.43|233.63|0
1648693590000|2022-03-31 02:26:30|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1648693600000|2022-03-31 02:26:40|236.43|233.63|236.43|233.63|236.43|233.63|236.43|233.63|0
1648693610000|2022-03-31 02:26:50|236.55|233.75|236.55|233.75|236.55|233.75|236.55|233.75|0
1648693630000|2022-03-31 02:27:10|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1648693650000|2022-03-31 02:27:30|236.2|233.4|236.2|233.4|236.2|233.4|236.2|233.4|0
1648693660000|2022-03-31 02:27:40|236.08|233.28|236.2|233.4|236.2|233.4|236.08|233.28|0
1648693680000|2022-03-31 02:28:00|236.37|233.57|236.43|233.63|236.43|233.63|236.37|233.57|0
1648693690000|2022-03-31 02:28:10|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1648693700000|2022-03-31 02:28:20|236.43|233.63|236.43|233.63|236.43|233.63|236.43|233.63|0
1648693730000|2022-03-31 02:28:50|236.55|233.75|236.43|233.63|236.55|233.75|236.43|233.63|0
1648693740000|2022-03-31 02:29:00|236.49|233.69|236.43|233.63|236.49|233.69|236.43|233.63|0
1648693760000|2022-03-31 02:29:20|236.32|233.52|236.32|233.52|236.32|233.52|236.32|233.52|0
1648693800000|2022-03-31 02:30:00|236.43|233.63|236.43|233.63|236.43|233.63|236.43|233.63|0
1648693810000|2022-03-31 02:30:10|236.55|233.75|236.43|233.63|236.55|233.75|236.43|233.63|0
1648693830000|2022-03-31 02:30:30|236.37|233.57|236.32|233.52|236.37|233.57|236.32|233.52|0
1648693840000|2022-03-31 02:30:40|236.26|233.46|236.2|233.4|236.26|233.46|236.2|233.4|0
1648693850000|2022-03-31 02:30:50|236.43|233.63|236.43|233.63|236.43|233.63|236.43|233.63|0
1648693860000|2022-03-31 02:31:00|236.49|233.69|236.49|233.69|236.55|233.75|236.49|233.69|0
1648693870000|2022-03-31 02:31:10|236.43|233.63|236.49|233.69|236.49|233.69|236.43|233.63|0
1648693880000|2022-03-31 02:31:20|236.55|233.75|236.55|233.75|236.55|233.75|236.43|233.63|0
1648693920000|2022-03-31 02:32:00|236.66|233.86|236.66|233.86|236.66|233.86|236.66|233.86|0
1648693930000|2022-03-31 02:32:10|236.55|233.75|236.66|233.86|236.66|233.86|236.55|233.75|0
1648693940000|2022-03-31 02:32:20|236.55|233.75|236.55|233.75|236.55|233.75|236.55|233.75|0
1648693980000|2022-03-31 02:33:00|236.66|233.86|236.66|233.86|236.66|233.86|236.66|233.86|0
1648694020000|2022-03-31 02:33:40|236.55|233.75|236.55|233.75|236.55|233.75|236.55|233.75|0
1648694030000|2022-03-31 02:33:50|236.6|233.8|236.66|233.86|236.66|233.86|236.6|233.8|0
1648694100000|2022-03-31 02:35:00|236.78|233.98|236.78|233.98|236.78|233.98|236.78|233.98|0
1648694200000|2022-03-31 02:36:40|236.89|234.09|236.89|234.09|236.89|234.09|236.89|234.09|0
1648694220000|2022-03-31 02:37:00|236.95|234.15|237.01|234.21|237.01|234.21|236.95|234.15|0
1648694230000|2022-03-31 02:37:10|237.24|234.44|237.13|234.33|237.24|234.44|237.13|234.33|0
1648694240000|2022-03-31 02:37:20|237.24|234.44|237.36|234.56|237.36|234.56|237.24|234.44|0
1648694260000|2022-03-31 02:37:40|237.47|234.67|237.47|234.67|237.47|234.67|237.47|234.67|0
1648694270000|2022-03-31 02:37:50|237.36|234.56|237.36|234.56|237.36|234.56|237.36|234.56|0
1648694280000|2022-03-31 02:38:00|237.24|234.44|237.24|234.44|237.24|234.44|237.24|234.44|0
1648694290000|2022-03-31 02:38:10|237.36|234.56|237.24|234.44|237.36|234.56|237.24|234.44|0
1648694350000|2022-03-31 02:39:10|237.3|234.5|237.24|234.44|237.36|234.56|237.24|234.44|0
1648694360000|2022-03-31 02:39:20|237.3|234.5|237.24|234.44|237.3|234.5|237.24|234.44|0
1648694370000|2022-03-31 02:39:30|237.3|234.5|237.3|234.5|237.3|234.5|237.3|234.5|0
1648694380000|2022-03-31 02:39:40|237.24|234.44|237.24|234.44|237.36|234.56|237.24|234.44|0
1648694390000|2022-03-31 02:39:50|237.36|234.56|237.24|234.44|237.36|234.56|237.24|234.44|0
1648694400000|2022-03-31 02:40:00|237.3|234.5|237.24|234.44|237.36|234.56|237.24|234.44|0
1648694410000|2022-03-31 02:40:10|237.12|234.32|237.01|234.21|237.12|234.32|237.01|234.21|0
1648694420000|2022-03-31 02:40:20|237.06|234.26|237.01|234.21|237.06|234.26|237.01|234.21|0
1648694440000|2022-03-31 02:40:40|236.89|234.09|236.89|234.09|236.89|234.09|236.89|234.09|0
1648694450000|2022-03-31 02:40:50|237.01|234.21|237.01|234.21|237.01|234.21|237.01|234.21|0
1648694460000|2022-03-31 02:41:00|236.89|234.09|236.89|234.09|236.89|234.09|236.89|234.09|0
1648694480000|2022-03-31 02:41:20|236.83|234.03|236.83|234.03|236.83|234.03|236.83|234.03|0
1648694490000|2022-03-31 02:41:30|236.78|233.98|236.78|233.98|236.78|233.98|236.78|233.98|0
1648694520000|2022-03-31 02:42:00|236.89|234.09|236.83|234.03|236.89|234.09|236.83|234.03|0
1648694530000|2022-03-31 02:42:10|236.78|233.98|236.78|233.98|236.78|233.98|236.78|233.98|0
1648694540000|2022-03-31 02:42:20|236.77|233.97|236.66|233.86|236.77|233.97|236.66|233.86|0
1648694550000|2022-03-31 02:42:30|236.54|233.74|236.54|233.74|236.54|233.74|236.54|233.74|0
1648694560000|2022-03-31 02:42:40|236.66|233.86|236.66|233.86|236.66|233.86|236.66|233.86|0
1648694590000|2022-03-31 02:43:10|236.71|233.91|236.66|233.86|236.71|233.91|236.66|233.86|0
1648694610000|2022-03-31 02:43:30|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1648694660000|2022-03-31 02:44:20|236.83|234.03|236.77|233.97|236.83|234.03|236.77|233.97|0
1648694670000|2022-03-31 02:44:30|236.89|234.09|236.83|234.03|236.89|234.09|236.83|234.03|0
1648694680000|2022-03-31 02:44:40|236.89|234.09|236.89|234.09|236.89|234.09|236.89|234.09|0
1648694690000|2022-03-31 02:44:50|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1648694720000|2022-03-31 02:45:20|236.54|233.74|236.54|233.74|236.54|233.74|236.54|233.74|0
1648694740000|2022-03-31 02:45:40|236.66|233.86|236.66|233.86|236.66|233.86|236.66|233.86|0
1648694750000|2022-03-31 02:45:50|236.54|233.74|236.54|233.74|236.6|233.8|236.54|233.74|0
1648694760000|2022-03-31 02:46:00|236.43|233.63|236.43|233.63|236.43|233.63|236.43|233.63|0
1648694790000|2022-03-31 02:46:30|236.48|233.68|236.54|233.74|236.54|233.74|236.48|233.68|0
1648694800000|2022-03-31 02:46:40|236.66|233.86|236.66|233.86|236.66|233.86|236.66|233.86|0
1648694830000|2022-03-31 02:47:10|236.6|233.8|236.66|233.86|236.66|233.86|236.54|233.74|0
1648694850000|2022-03-31 02:47:30|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1648694860000|2022-03-31 02:47:40|236.66|233.86|236.66|233.86|236.66|233.86|236.66|233.86|0
1648694870000|2022-03-31 02:47:50|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1648694880000|2022-03-31 02:48:00|236.66|233.86|236.66|233.86|236.66|233.86|236.66|233.86|0
1648694900000|2022-03-31 02:48:20|236.42|233.62|236.42|233.62|236.42|233.62|236.42|233.62|0
1648694930000|2022-03-31 02:48:50|236.54|233.74|236.54|233.74|236.54|233.74|236.54|233.74|0
1648694940000|2022-03-31 02:49:00|236.66|233.86|236.66|233.86|236.66|233.86|236.66|233.86|0
1648694950000|2022-03-31 02:49:10|236.77|233.97|236.77|233.97|236.77|233.97|236.77|233.97|0
1648694970000|2022-03-31 02:49:30|236.66|233.86|236.66|233.86|236.66|233.86|236.66|233.86|0
1648695000000|2022-03-31 02:50:00|236.71|233.91|236.71|233.91|236.71|233.91|236.71|233.91|0
1648695010000|2022-03-31 02:50:10|236.66|233.86|236.66|233.86|236.66|233.86|236.66|233.86|0
1648695020000|2022-03-31 02:50:20|236.6|233.8|236.54|233.74|236.66|233.86|236.54|233.74|0
1648695030000|2022-03-31 02:50:30|236.42|233.62|236.54|233.74|236.54|233.74|236.42|233.62|0
1648695060000|2022-03-31 02:51:00|236.42|233.62|236.54|233.74|236.54|233.74|236.42|233.62|0
1648695120000|2022-03-31 02:52:00|236.48|233.68|236.54|233.74|236.54|233.74|236.48|233.68|0
1648695130000|2022-03-31 02:52:10|236.42|233.62|236.42|233.62|236.42|233.62|236.42|233.62|0
1648695140000|2022-03-31 02:52:20|236.54|233.74|236.54|233.74|236.54|233.74|236.42|233.62|0
1648695210000|2022-03-31 02:53:30|236.42|233.62|236.42|233.62|236.42|233.62|236.42|233.62|0
1648695220000|2022-03-31 02:53:40|236.54|233.74|236.42|233.62|236.54|233.74|236.42|233.62|0
1648695260000|2022-03-31 02:54:20|236.36|233.56|236.42|233.62|236.42|233.62|236.36|233.56|0
1648695290000|2022-03-31 02:54:50|236.54|233.74|236.54|233.74|236.54|233.74|236.54|233.74|0
1648695300000|2022-03-31 02:55:00|236.48|233.68|236.42|233.62|236.48|233.68|236.42|233.62|0
1648695310000|2022-03-31 02:55:10|236.31|233.51|236.31|233.51|236.31|233.51|236.31|233.51|0
1648695320000|2022-03-31 02:55:20|236.42|233.62|236.42|233.62|236.42|233.62|236.42|233.62|0
1648695350000|2022-03-31 02:55:50|236.54|233.74|236.54|233.74|236.54|233.74|236.54|233.74|0
1648695360000|2022-03-31 02:56:00|236.42|233.62|236.54|233.74|236.54|233.74|236.42|233.62|0
1648695370000|2022-03-31 02:56:10|236.65|233.85|236.54|233.74|236.65|233.85|236.54|233.74|0
1648695380000|2022-03-31 02:56:20|236.65|233.85|236.65|233.85|236.65|233.85|236.65|233.85|0
1648695390000|2022-03-31 02:56:30|236.54|233.74|236.54|233.74|236.54|233.74|236.54|233.74|0
1648695420000|2022-03-31 02:57:00|236.65|233.85|236.65|233.85|236.65|233.85|236.65|233.85|0
1648695430000|2022-03-31 02:57:10|236.54|233.74|236.54|233.74|236.54|233.74|236.54|233.74|0
1648695480000|2022-03-31 02:58:00|236.65|233.85|236.77|233.97|236.77|233.97|236.65|233.85|0
1648695490000|2022-03-31 02:58:10|236.54|233.74|236.65|233.85|236.65|233.85|236.54|233.74|0
1648695500000|2022-03-31 02:58:20|236.59|233.79|236.54|233.74|236.65|233.85|236.54|233.74|0
1648695520000|2022-03-31 02:58:40|236.42|233.62|236.42|233.62|236.42|233.62|236.42|233.62|0
1648695540000|2022-03-31 02:59:00|236.54|233.74|236.42|233.62|236.54|233.74|236.42|233.62|0
1648695570000|2022-03-31 02:59:30|236.36|233.56|236.42|233.62|236.42|233.62|236.36|233.56|0
1648695580000|2022-03-31 02:59:40|236.3|233.5|236.3|233.5|236.3|233.5|236.3|233.5|0
1648695590000|2022-03-31 02:59:50|236.42|233.62|236.42|233.62|236.42|233.62|236.42|233.62|0
1648695620000|2022-03-31 03:00:20|236.65|233.85|236.54|233.74|236.65|233.85|236.54|233.74|0
1648695630000|2022-03-31 03:00:30|236.42|233.62|236.42|233.62|236.42|233.62|236.42|233.62|0
1648695640000|2022-03-31 03:00:40|236.36|233.56|236.3|233.5|236.36|233.56|236.3|233.5|0
1648695670000|2022-03-31 03:01:10|236.36|233.56|236.3|233.5|236.42|233.62|236.3|233.5|0
1648695730000|2022-03-31 03:02:10|236.42|233.62|236.42|233.62|236.42|233.62|236.42|233.62|0
1648695750000|2022-03-31 03:02:30|236.3|233.5|236.3|233.5|236.3|233.5|236.3|233.5|0
1648695780000|2022-03-31 03:03:00|236.36|233.56|236.3|233.5|236.42|233.62|236.3|233.5|0
1648695790000|2022-03-31 03:03:10|236.42|233.62|236.42|233.62|236.42|233.62|236.42|233.62|0
1648695860000|2022-03-31 03:04:20|236.53|233.73|236.53|233.73|236.53|233.73|236.53|233.73|0
1648695870000|2022-03-31 03:04:30|236.65|233.85|236.65|233.85|236.65|233.85|236.65|233.85|0
1648695890000|2022-03-31 03:04:50|236.53|233.73|236.53|233.73|236.53|233.73|236.53|233.73|0
1648695910000|2022-03-31 03:05:10|236.47|233.67|236.42|233.62|236.47|233.67|236.42|233.62|0
1648695940000|2022-03-31 03:05:40|236.53|233.73|236.53|233.73|236.53|233.73|236.53|233.73|0
1648695980000|2022-03-31 03:06:20|236.42|233.62|236.42|233.62|236.42|233.62|236.42|233.62|0
1648696010000|2022-03-31 03:06:50|236.47|233.67|236.42|233.62|236.47|233.67|236.42|233.62|0
1648696020000|2022-03-31 03:07:00|236.53|233.73|236.59|233.79|236.59|233.79|236.47|233.67|0
1648696030000|2022-03-31 03:07:10|236.65|233.85|236.53|233.73|236.65|233.85|236.53|233.73|0
1648696040000|2022-03-31 03:07:20|236.65|233.85|236.65|233.85|236.65|233.85|236.65|233.85|0
1648696050000|2022-03-31 03:07:30|236.59|233.79|236.53|233.73|236.59|233.79|236.53|233.73|0
1648696110000|2022-03-31 03:08:30|236.42|233.62|236.42|233.62|236.53|233.73|236.42|233.62|0
1648696120000|2022-03-31 03:08:40|236.3|233.5|236.3|233.5|236.3|233.5|236.3|233.5|0
1648696160000|2022-03-31 03:09:20|236.18|233.38|236.18|233.38|236.18|233.38|236.18|233.38|0
1648696170000|2022-03-31 03:09:30|236.07|233.27|236.07|233.27|236.07|233.27|236.07|233.27|0
1648696200000|2022-03-31 03:10:00|235.84|233.04|235.72|232.92|235.84|233.04|235.72|232.92|0
1648696210000|2022-03-31 03:10:10|235.49|232.69|235.72|232.92|235.72|232.92|235.49|232.69|0
1648696220000|2022-03-31 03:10:20|235.84|233.04|235.84|233.04|235.84|233.04|235.84|233.04|0
1648696230000|2022-03-31 03:10:30|235.72|232.92|235.6|232.8|235.72|232.92|235.6|232.8|0
1648696240000|2022-03-31 03:10:40|235.49|232.69|235.43|232.63|235.49|232.69|235.37|232.57|0
1648696250000|2022-03-31 03:10:50|235.49|232.69|235.49|232.69|235.49|232.69|235.49|232.69|0
1648696260000|2022-03-31 03:11:00|235.26|232.46|235.37|232.57|235.37|232.57|235.26|232.46|0
1648696270000|2022-03-31 03:11:10|235.49|232.69|235.49|232.69|235.49|232.69|235.49|232.69|0
1648696280000|2022-03-31 03:11:20|235.6|232.8|235.6|232.8|235.6|232.8|235.6|232.8|0
1648696300000|2022-03-31 03:11:40|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1648696320000|2022-03-31 03:12:00|235.6|232.8|235.72|232.92|235.72|232.92|235.6|232.8|0
1648696330000|2022-03-31 03:12:10|235.84|233.04|235.95|233.15|235.95|233.15|235.84|233.04|0
1648696340000|2022-03-31 03:12:20|235.84|233.04|235.95|233.15|235.95|233.15|235.84|233.04|0
1648696350000|2022-03-31 03:12:30|235.84|233.04|235.84|233.04|235.84|233.04|235.84|233.04|0
1648696360000|2022-03-31 03:12:40|235.95|233.15|235.95|233.15|235.95|233.15|235.95|233.15|0
1648696370000|2022-03-31 03:12:50|235.84|233.04|235.84|233.04|235.84|233.04|235.78|232.98|0
1648696400000|2022-03-31 03:13:20|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1648696410000|2022-03-31 03:13:30|235.6|232.8|235.6|232.8|235.72|232.92|235.6|232.8|0
1648696430000|2022-03-31 03:13:50|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1648696450000|2022-03-31 03:14:10|235.84|233.04|235.84|233.04|235.84|233.04|235.84|233.04|0
1648696460000|2022-03-31 03:14:20|235.66|232.86|235.72|232.92|235.72|232.92|235.66|232.86|0
1648696490000|2022-03-31 03:14:50|235.77|232.97|235.72|232.92|235.77|232.97|235.72|232.92|0
1648696500000|2022-03-31 03:15:00|235.83|233.03|235.83|233.03|235.83|233.03|235.83|233.03|0
1648696540000|2022-03-31 03:15:40|235.77|232.97|235.83|233.03|235.83|233.03|235.72|232.92|0
1648696590000|2022-03-31 03:16:30|235.72|232.92|235.95|233.15|235.95|233.15|235.72|232.92|0
1648696690000|2022-03-31 03:18:10|236.07|233.27|236.07|233.27|236.07|233.27|236.07|233.27|0
1648696740000|2022-03-31 03:19:00|236.06|233.26|236.06|233.26|236.06|233.26|236.06|233.26|0
1648696770000|2022-03-31 03:19:30|235.95|233.15|235.95|233.15|235.95|233.15|235.95|233.15|0
1648696780000|2022-03-31 03:19:40|235.89|233.09|235.83|233.03|235.95|233.15|235.83|233.03|0
1648696790000|2022-03-31 03:19:50|235.77|232.97|235.83|233.03|235.83|233.03|235.77|232.97|0
1648696800000|2022-03-31 03:20:00|235.72|232.92|235.6|232.8|235.72|232.92|235.6|232.8|0
1648696810000|2022-03-31 03:20:10|235.72|232.92|235.72|232.92|235.72|232.92|235.72|232.92|0
1648696830000|2022-03-31 03:20:30|235.83|233.03|235.83|233.03|235.83|233.03|235.83|233.03|0
1648696840000|2022-03-31 03:20:40|235.95|233.15|235.95|233.15|235.95|233.15|235.95|233.15|0
1648696850000|2022-03-31 03:20:50|235.89|233.09|235.89|233.09|235.89|233.09|235.89|233.09|0
1648696860000|2022-03-31 03:21:00|235.95|233.15|235.95|233.15|235.95|233.15|235.95|233.15|0
1648696940000|2022-03-31 03:22:20|236.06|233.26|235.95|233.15|236.06|233.26|235.95|233.15|0
1648696950000|2022-03-31 03:22:30|235.83|233.03|235.83|233.03|235.83|233.03|235.83|233.03|0
1648696990000|2022-03-31 03:23:10|235.95|233.15|235.95|233.15|235.95|233.15|235.95|233.15|0
1648697170000|2022-03-31 03:26:10|236.06|233.26|236.06|233.26|236.06|233.26|236.06|233.26|0
1648697200000|2022-03-31 03:26:40|235.95|233.15|235.95|233.15|235.95|233.15|235.95|233.15|0
1648697220000|2022-03-31 03:27:00|236.06|233.26|236.06|233.26|236.06|233.26|236.06|233.26|0
1648697240000|2022-03-31 03:27:20|235.95|233.15|235.95|233.15|236.06|233.26|235.95|233.15|0
1648697250000|2022-03-31 03:27:30|236|233.2|236.06|233.26|236.06|233.26|236|233.2|0
1648697260000|2022-03-31 03:27:40|235.95|233.15|235.95|233.15|235.95|233.15|235.95|233.15|0
1648697290000|2022-03-31 03:28:10|236|233.2|235.95|233.15|236|233.2|235.95|233.15|0
1648697300000|2022-03-31 03:28:20|236.06|233.26|235.95|233.15|236.06|233.26|235.95|233.15|0
1648697340000|2022-03-31 03:29:00|236.06|233.26|235.95|233.15|236.06|233.26|235.95|233.15|0
1648697350000|2022-03-31 03:29:10|236|233.2|236.06|233.26|236.06|233.26|236|233.2|0
1648697370000|2022-03-31 03:29:30|236.12|233.32|236.18|233.38|236.18|233.38|236.12|233.32|0
1648697400000|2022-03-31 03:30:00|236.06|233.26|235.94|233.14|236.06|233.26|235.94|233.14|0
1648697410000|2022-03-31 03:30:10|236|233.2|235.94|233.14|236.06|233.26|235.94|233.14|0
1648697420000|2022-03-31 03:30:20|235.83|233.03|235.83|233.03|235.83|233.03|235.83|233.03|0
1648697440000|2022-03-31 03:30:40|235.94|233.14|236|233.2|236|233.2|235.94|233.14|0
1648697450000|2022-03-31 03:30:50|236.06|233.26|235.94|233.14|236.06|233.26|235.94|233.14|0
1648697460000|2022-03-31 03:31:00|235.88|233.08|235.71|232.91|235.88|233.08|235.71|232.91|0
1648697470000|2022-03-31 03:31:10|235.83|233.03|235.71|232.91|235.83|233.03|235.71|232.91|0
1648697480000|2022-03-31 03:31:20|235.6|232.8|235.6|232.8|235.71|232.91|235.6|232.8|0
1648697500000|2022-03-31 03:31:40|235.48|232.68|235.48|232.68|235.48|232.68|235.48|232.68|0
1648697510000|2022-03-31 03:31:50|235.37|232.57|235.37|232.57|235.37|232.57|235.31|232.51|0
1648697520000|2022-03-31 03:32:00|235.48|232.68|235.48|232.68|235.6|232.8|235.48|232.68|0
1648697530000|2022-03-31 03:32:10|235.6|232.8|235.6|232.8|235.6|232.8|235.6|232.8|0
1648697540000|2022-03-31 03:32:20|235.71|232.91|235.6|232.8|235.71|232.91|235.6|232.8|0
1648697550000|2022-03-31 03:32:30|235.54|232.74|235.6|232.8|235.6|232.8|235.54|232.74|0
1648697560000|2022-03-31 03:32:40|235.54|232.74|235.48|232.68|235.54|232.74|235.48|232.68|0
1648697570000|2022-03-31 03:32:50|235.54|232.74|235.6|232.8|235.6|232.8|235.54|232.74|0
1648697590000|2022-03-31 03:33:10|235.71|232.91|235.71|232.91|235.71|232.91|235.71|232.91|0
1648697600000|2022-03-31 03:33:20|235.83|233.03|235.71|232.91|235.83|233.03|235.71|232.91|0
1648697610000|2022-03-31 03:33:30|235.65|232.85|235.6|232.8|235.65|232.85|235.6|232.8|0
1648697620000|2022-03-31 03:33:40|235.48|232.68|235.48|232.68|235.48|232.68|235.48|232.68|0
1648697630000|2022-03-31 03:33:50|235.6|232.8|235.6|232.8|235.6|232.8|235.6|232.8|0
1648697640000|2022-03-31 03:34:00|235.54|232.74|235.48|232.68|235.6|232.8|235.48|232.68|0
1648697650000|2022-03-31 03:34:10|235.6|232.8|235.48|232.68|235.6|232.8|235.48|232.68|0
1648697660000|2022-03-31 03:34:20|235.36|232.56|235.48|232.68|235.48|232.68|235.36|232.56|0
1648697680000|2022-03-31 03:34:40|235.36|232.56|235.36|232.56|235.36|232.56|235.36|232.56|0
1648697690000|2022-03-31 03:34:50|235.25|232.45|235.25|232.45|235.25|232.45|235.25|232.45|0
1648697700000|2022-03-31 03:35:00|235.13|232.33|235.13|232.33|235.13|232.33|235.13|232.33|0
1648697730000|2022-03-31 03:35:30|235.02|232.22|235.13|232.33|235.13|232.33|235.02|232.22|0
1648697740000|2022-03-31 03:35:40|235.25|232.45|235.25|232.45|235.25|232.45|235.25|232.45|0
1648697750000|2022-03-31 03:35:50|235.19|232.39|235.13|232.33|235.19|232.39|235.13|232.33|0
1648697760000|2022-03-31 03:36:00|235.02|232.22|235.13|232.33|235.13|232.33|235.02|232.22|0
1648697790000|2022-03-31 03:36:30|235.02|232.22|235.13|232.33|235.13|232.33|235.02|232.22|0
1648697800000|2022-03-31 03:36:40|235.07|232.27|235.02|232.22|235.13|232.33|235.02|232.22|0
1648697820000|2022-03-31 03:37:00|234.9|232.1|234.79|231.99|234.9|232.1|234.79|231.99|0
1648697830000|2022-03-31 03:37:10|234.9|232.1|234.79|231.99|234.9|232.1|234.79|231.99|0
1648697840000|2022-03-31 03:37:20|234.73|231.93|234.79|231.99|234.79|231.99|234.73|231.93|0
1648697850000|2022-03-31 03:37:30|234.67|231.87|234.55|231.75|234.67|231.87|234.55|231.75|0
1648697860000|2022-03-31 03:37:40|234.49|231.69|234.49|231.69|234.49|231.69|234.49|231.69|0
1648697870000|2022-03-31 03:37:50|234.55|231.75|234.44|231.64|234.55|231.75|234.44|231.64|0
1648697880000|2022-03-31 03:38:00|234.32|231.52|234.32|231.52|234.32|231.52|234.32|231.52|0
1648697910000|2022-03-31 03:38:30|234.44|231.64|234.44|231.64|234.44|231.64|234.44|231.64|0
1648697920000|2022-03-31 03:38:40|234.55|231.75|234.55|231.75|234.55|231.75|234.55|231.75|0
1648697960000|2022-03-31 03:39:20|234.67|231.87|234.67|231.87|234.67|231.87|234.67|231.87|0
1648697990000|2022-03-31 03:39:50|234.9|232.1|234.9|232.1|234.9|232.1|234.9|232.1|0
1648698000000|2022-03-31 03:40:00|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1648698010000|2022-03-31 03:40:10|234.72|231.92|234.67|231.87|234.72|231.92|234.67|231.87|0
1648698020000|2022-03-31 03:40:20|234.55|231.75|234.55|231.75|234.55|231.75|234.55|231.75|0
1648698040000|2022-03-31 03:40:40|234.67|231.87|234.55|231.75|234.67|231.87|234.55|231.75|0
1648698080000|2022-03-31 03:41:20|234.67|231.87|234.55|231.75|234.67|231.87|234.55|231.75|0
1648698100000|2022-03-31 03:41:40|234.67|231.87|234.67|231.87|234.67|231.87|234.67|231.87|0
1648698110000|2022-03-31 03:41:50|234.78|231.98|234.67|231.87|234.78|231.98|234.67|231.87|0
1648698120000|2022-03-31 03:42:00|234.55|231.75|234.67|231.87|234.67|231.87|234.55|231.75|0
1648698140000|2022-03-31 03:42:20|234.55|231.75|234.55|231.75|234.55|231.75|234.55|231.75|0
1648698150000|2022-03-31 03:42:30|234.49|231.69|234.55|231.75|234.55|231.75|234.44|231.64|0
1648698280000|2022-03-31 03:44:40|234.67|231.87|234.78|231.98|234.78|231.98|234.67|231.87|0
1648698290000|2022-03-31 03:44:50|234.67|231.87|234.72|231.92|234.72|231.92|234.67|231.87|0
1648698300000|2022-03-31 03:45:00|234.78|231.98|234.67|231.87|234.78|231.98|234.67|231.87|0
1648698330000|2022-03-31 03:45:30|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1648698340000|2022-03-31 03:45:40|234.9|232.1|234.9|232.1|234.9|232.1|234.9|232.1|0
1648698360000|2022-03-31 03:46:00|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1648698370000|2022-03-31 03:46:10|234.9|232.1|234.9|232.1|234.9|232.1|234.9|232.1|0
1648698380000|2022-03-31 03:46:20|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1648698400000|2022-03-31 03:46:40|234.72|231.92|234.78|231.98|234.78|231.98|234.72|231.92|0
1648698410000|2022-03-31 03:46:50|234.72|231.92|234.67|231.87|234.72|231.92|234.67|231.87|0
1648698420000|2022-03-31 03:47:00|234.78|231.98|234.78|231.98|234.78|231.98|234.72|231.92|0
1648698440000|2022-03-31 03:47:20|234.67|231.87|234.67|231.87|234.67|231.87|234.67|231.87|0
1648698470000|2022-03-31 03:47:50|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1648698570000|2022-03-31 03:49:30|234.72|231.92|234.72|231.92|234.72|231.92|234.72|231.92|0
1648698580000|2022-03-31 03:49:40|234.67|231.87|234.67|231.87|234.67|231.87|234.67|231.87|0
1648698590000|2022-03-31 03:49:50|234.66|231.86|234.66|231.86|234.66|231.86|234.66|231.86|0
1648698600000|2022-03-31 03:50:00|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1648698620000|2022-03-31 03:50:20|234.66|231.86|234.66|231.86|234.66|231.86|234.6|231.8|0
1648698680000|2022-03-31 03:51:20|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1648698690000|2022-03-31 03:51:30|234.66|231.86|234.66|231.86|234.66|231.86|234.66|231.86|0
1648698710000|2022-03-31 03:51:50|234.6|231.8|234.66|231.86|234.66|231.86|234.6|231.8|0
1648698720000|2022-03-31 03:52:00|234.6|231.8|234.66|231.86|234.66|231.86|234.6|231.8|0
1648698780000|2022-03-31 03:53:00|234.78|231.98|234.78|231.98|234.78|231.98|234.66|231.86|0
1648698800000|2022-03-31 03:53:20|234.66|231.86|234.66|231.86|234.66|231.86|234.66|231.86|0
1648698820000|2022-03-31 03:53:40|234.78|231.98|234.66|231.86|234.78|231.98|234.66|231.86|0
1648698850000|2022-03-31 03:54:10|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1648698860000|2022-03-31 03:54:20|234.66|231.86|234.66|231.86|234.66|231.86|234.66|231.86|0
1648698910000|2022-03-31 03:55:10|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1648698940000|2022-03-31 03:55:40|234.89|232.09|234.89|232.09|234.89|232.09|234.89|232.09|0
1648698960000|2022-03-31 03:56:00|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1648698970000|2022-03-31 03:56:10|234.83|232.03|234.89|232.09|234.89|232.09|234.83|232.03|0
1648698990000|2022-03-31 03:56:30|234.83|232.03|234.83|232.03|234.83|232.03|234.83|232.03|0
1648699000000|2022-03-31 03:56:40|234.78|231.98|234.78|231.98|234.78|231.98|234.66|231.86|0
1648699080000|2022-03-31 03:58:00|234.89|232.09|234.89|232.09|234.89|232.09|234.89|232.09|0
1648699110000|2022-03-31 03:58:30|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1648699130000|2022-03-31 03:58:50|234.72|231.92|234.55|231.75|234.72|231.92|234.55|231.75|0
1648699160000|2022-03-31 03:59:20|234.43|231.63|234.43|231.63|234.43|231.63|234.43|231.63|0
1648699170000|2022-03-31 03:59:30|234.32|231.52|234.32|231.52|234.32|231.52|234.32|231.52|0
1648699180000|2022-03-31 03:59:40|234.31|231.51|234.31|231.51|234.31|231.51|234.31|231.51|0
1648699190000|2022-03-31 03:59:50|234.43|231.63|234.43|231.63|234.43|231.63|234.43|231.63|0
1648699200000|2022-03-31 04:00:00|234.55|231.75|234.66|231.86|234.66|231.86|234.43|231.63|0
1648699210000|2022-03-31 04:00:10|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1648699220000|2022-03-31 04:00:20|234.66|231.86|234.66|231.86|234.66|231.86|234.66|231.86|0
1648699230000|2022-03-31 04:00:30|234.55|231.75|234.66|231.86|234.66|231.86|234.55|231.75|0
1648699240000|2022-03-31 04:00:40|234.6|231.8|234.66|231.86|234.66|231.86|234.6|231.8|0
1648699360000|2022-03-31 04:02:40|234.54|231.74|234.54|231.74|234.54|231.74|234.54|231.74|0
1648699380000|2022-03-31 04:03:00|234.66|231.86|234.66|231.86|234.66|231.86|234.66|231.86|0
1648699400000|2022-03-31 04:03:20|234.78|231.98|234.72|231.92|234.78|231.98|234.72|231.92|0
1648699410000|2022-03-31 04:03:30|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1648699420000|2022-03-31 04:03:40|234.72|231.92|234.78|231.98|234.78|231.98|234.72|231.92|0
1648699450000|2022-03-31 04:04:10|234.54|231.74|234.6|231.8|234.66|231.86|234.54|231.74|0
1648699460000|2022-03-31 04:04:20|235.37|232.57|235.43|232.63|235.43|232.63|235.37|232.57|0
1648699470000|2022-03-31 04:04:30|235.37|232.57|235.37|232.57|235.37|232.57|235.37|232.57|0
1648699480000|2022-03-31 04:04:40|235.32|232.52|235.32|232.52|235.32|232.52|235.32|232.52|0
1648699500000|2022-03-31 04:05:00|235.37|232.57|235.43|232.63|235.43|232.63|235.37|232.57|0
1648699510000|2022-03-31 04:05:10|235.37|232.57|235.43|232.63|235.43|232.63|235.37|232.57|0
1648699530000|2022-03-31 04:05:30|235.32|232.52|235.32|232.52|235.32|232.52|235.32|232.52|0
1648699550000|2022-03-31 04:05:50|235.26|232.46|235.2|232.4|235.26|232.46|235.2|232.4|0
1648699560000|2022-03-31 04:06:00|235.26|232.46|235.32|232.52|235.32|232.52|235.26|232.46|0
1648699570000|2022-03-31 04:06:10|235.26|232.46|235.26|232.46|235.32|232.52|235.26|232.46|0
1648699580000|2022-03-31 04:06:20|235.2|232.4|235.43|232.63|235.43|232.63|235.2|232.4|0
1648699600000|2022-03-31 04:06:40|235.55|232.75|235.55|232.75|235.55|232.75|235.55|232.75|0
1648699640000|2022-03-31 04:07:20|235.43|232.63|235.43|232.63|235.43|232.63|235.43|232.63|0
1648699650000|2022-03-31 04:07:30|235.32|232.52|235.32|232.52|235.32|232.52|235.32|232.52|0
1648699660000|2022-03-31 04:07:40|235.43|232.63|235.43|232.63|235.43|232.63|235.43|232.63|0
1648699700000|2022-03-31 04:08:20|235.32|232.52|235.2|232.4|235.32|232.52|235.2|232.4|0
1648699710000|2022-03-31 04:08:30|235.32|232.52|235.32|232.52|235.32|232.52|235.32|232.52|0
1648699730000|2022-03-31 04:08:50|235.2|232.4|235.2|232.4|235.2|232.4|235.2|232.4|0
1648699750000|2022-03-31 04:09:10|235.26|232.46|235.26|232.46|235.26|232.46|235.26|232.46|0
1648699760000|2022-03-31 04:09:20|235.32|232.52|235.32|232.52|235.32|232.52|235.32|232.52|0
1648699770000|2022-03-31 04:09:30|235.2|232.4|235.2|232.4|235.2|232.4|235.2|232.4|0
1648699830000|2022-03-31 04:10:30|235.26|232.46|235.32|232.52|235.32|232.52|235.26|232.46|0
1648699860000|2022-03-31 04:11:00|235.2|232.4|235.09|232.29|235.2|232.4|235.09|232.29|0
1648699890000|2022-03-31 04:11:30|235.2|232.4|235.26|232.46|235.26|232.46|235.2|232.4|0
1648699900000|2022-03-31 04:11:40|235.2|232.4|235.2|232.4|235.2|232.4|235.09|232.29|0
1648699910000|2022-03-31 04:11:50|235.09|232.29|235.09|232.29|235.09|232.29|235.09|232.29|0
1648699920000|2022-03-31 04:12:00|235.2|232.4|235.2|232.4|235.2|232.4|235.14|232.34|0
1648699950000|2022-03-31 04:12:30|235.32|232.52|235.2|232.4|235.32|232.52|235.2|232.4|0
1648699980000|2022-03-31 04:13:00|235.32|232.52|235.32|232.52|235.32|232.52|235.32|232.52|0
1648699990000|2022-03-31 04:13:10|235.26|232.46|235.32|232.52|235.32|232.52|235.26|232.46|0
1648700010000|2022-03-31 04:13:30|235.26|232.46|235.2|232.4|235.26|232.46|235.2|232.4|0
1648700090000|2022-03-31 04:14:50|235.08|232.28|235.08|232.28|235.08|232.28|235.08|232.28|0
1648700100000|2022-03-31 04:15:00|235.02|232.22|234.97|232.17|235.02|232.22|234.97|232.17|0
1648700110000|2022-03-31 04:15:10|235.08|232.28|234.97|232.17|235.08|232.28|234.97|232.17|0
1648700130000|2022-03-31 04:15:30|235.08|232.28|234.97|232.17|235.08|232.28|234.97|232.17|0
1648700140000|2022-03-31 04:15:40|235.02|232.22|234.97|232.17|235.02|232.22|234.97|232.17|0
1648700150000|2022-03-31 04:15:50|235.08|232.28|235.08|232.28|235.08|232.28|235.08|232.28|0
1648700160000|2022-03-31 04:16:00|235.2|232.4|235.2|232.4|235.2|232.4|235.2|232.4|0
1648700180000|2022-03-31 04:16:20|235.43|232.63|235.31|232.51|235.43|232.63|235.31|232.51|0
1648700190000|2022-03-31 04:16:30|235.2|232.4|235.2|232.4|235.2|232.4|235.2|232.4|0
1648700200000|2022-03-31 04:16:40|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1648700210000|2022-03-31 04:16:50|235.43|232.63|235.31|232.51|235.43|232.63|235.31|232.51|0
1648700240000|2022-03-31 04:17:20|235.43|232.63|235.43|232.63|235.43|232.63|235.43|232.63|0
1648700250000|2022-03-31 04:17:30|235.37|232.57|235.37|232.57|235.37|232.57|235.37|232.57|0
1648700260000|2022-03-31 04:17:40|235.43|232.63|235.31|232.51|235.43|232.63|235.31|232.51|0
1648700270000|2022-03-31 04:17:50|235.43|232.63|235.37|232.57|235.43|232.63|235.37|232.57|0
1648700280000|2022-03-31 04:18:00|235.43|232.63|235.43|232.63|235.43|232.63|235.37|232.57|0
1648700290000|2022-03-31 04:18:10|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1648700310000|2022-03-31 04:18:30|235.2|232.4|235.31|232.51|235.31|232.51|235.2|232.4|0
1648700340000|2022-03-31 04:19:00|235.37|232.57|235.43|232.63|235.43|232.63|235.31|232.51|0
1648700390000|2022-03-31 04:19:50|235.37|232.57|235.43|232.63|235.43|232.63|235.37|232.57|0
1648700400000|2022-03-31 04:20:00|235.31|232.51|235.54|232.74|235.54|232.74|235.31|232.51|0
1648700420000|2022-03-31 04:20:20|235.43|232.63|235.43|232.63|235.43|232.63|235.43|232.63|0
1648700430000|2022-03-31 04:20:30|235.54|232.74|235.54|232.74|235.54|232.74|235.54|232.74|0
1648700440000|2022-03-31 04:20:40|235.66|232.86|235.66|232.86|235.66|232.86|235.66|232.86|0
1648700450000|2022-03-31 04:20:50|235.54|232.74|235.54|232.74|235.54|232.74|235.54|232.74|0
1648700480000|2022-03-31 04:21:20|235.48|232.68|235.54|232.74|235.54|232.74|235.48|232.68|0
1648700490000|2022-03-31 04:21:30|235.43|232.63|235.43|232.63|235.43|232.63|235.43|232.63|0
1648700500000|2022-03-31 04:21:40|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1648700510000|2022-03-31 04:21:50|235.43|232.63|235.43|232.63|235.43|232.63|235.43|232.63|0
1648700530000|2022-03-31 04:22:10|235.54|232.74|235.54|232.74|235.54|232.74|235.54|232.74|0
1648700630000|2022-03-31 04:23:50|235.43|232.63|235.43|232.63|235.43|232.63|235.43|232.63|0
1648700660000|2022-03-31 04:24:20|235.31|232.51|235.2|232.4|235.31|232.51|235.2|232.4|0
1648700690000|2022-03-31 04:24:50|235.08|232.28|235.2|232.4|235.2|232.4|235.08|232.28|0
1648700700000|2022-03-31 04:25:00|235.08|232.28|235.08|232.28|235.14|232.34|235.08|232.28|0
1648700730000|2022-03-31 04:25:30|235.02|232.22|235.02|232.22|235.02|232.22|235.02|232.22|0
1648700740000|2022-03-31 04:25:40|234.96|232.16|234.85|232.05|234.96|232.16|234.73|231.93|0
1648700750000|2022-03-31 04:25:50|234.73|231.93|234.73|231.93|234.73|231.93|234.73|231.93|0
1648700760000|2022-03-31 04:26:00|234.85|232.05|234.85|232.05|234.85|232.05|234.85|232.05|0
1648700790000|2022-03-31 04:26:30|234.79|231.99|234.85|232.05|234.96|232.16|234.79|231.99|0
1648700800000|2022-03-31 04:26:40|234.96|232.16|234.96|232.16|234.96|232.16|234.9|232.1|0
1648700810000|2022-03-31 04:26:50|234.85|232.05|234.85|232.05|234.85|232.05|234.85|232.05|0
1648700830000|2022-03-31 04:27:10|234.73|231.93|234.73|231.93|234.73|231.93|234.73|231.93|0
1648700860000|2022-03-31 04:27:40|234.79|231.99|234.79|231.99|234.79|231.99|234.79|231.99|0
1648700870000|2022-03-31 04:27:50|234.73|231.93|234.73|231.93|234.73|231.93|234.73|231.93|0
1648700880000|2022-03-31 04:28:00|234.85|232.05|234.85|232.05|234.85|232.05|234.85|232.05|0
1648700890000|2022-03-31 04:28:10|234.73|231.93|234.73|231.93|234.73|231.93|234.73|231.93|0
1648700920000|2022-03-31 04:28:40|234.85|232.05|234.85|232.05|234.85|232.05|234.85|232.05|0
1648700940000|2022-03-31 04:29:00|234.73|231.93|234.73|231.93|234.73|231.93|234.73|231.93|0
1648700950000|2022-03-31 04:29:10|234.85|232.05|234.85|232.05|234.85|232.05|234.85|232.05|0
1648700960000|2022-03-31 04:29:20|234.73|231.93|234.73|231.93|234.73|231.93|234.73|231.93|0
1648700970000|2022-03-31 04:29:30|234.67|231.87|234.67|231.87|234.67|231.87|234.67|231.87|0
1648700980000|2022-03-31 04:29:40|234.73|231.93|234.67|231.87|234.73|231.93|234.67|231.87|0
1648700990000|2022-03-31 04:29:50|234.62|231.82|234.62|231.82|234.62|231.82|234.62|231.82|0
1648701000000|2022-03-31 04:30:00|234.56|231.76|234.62|231.82|234.62|231.82|234.56|231.76|0
1648701010000|2022-03-31 04:30:10|234.67|231.87|234.73|231.93|234.73|231.93|234.67|231.87|0
1648701030000|2022-03-31 04:30:30|234.85|232.05|234.85|232.05|234.85|232.05|234.85|232.05|0
1648701050000|2022-03-31 04:30:50|234.73|231.93|234.73|231.93|234.73|231.93|234.73|231.93|0
1648701080000|2022-03-31 04:31:20|234.85|232.05|234.96|232.16|234.96|232.16|234.85|232.05|0
1648701090000|2022-03-31 04:31:30|235.08|232.28|235.08|232.28|235.08|232.28|235.08|232.28|0
1648701100000|2022-03-31 04:31:40|235.19|232.39|235.31|232.51|235.31|232.51|235.19|232.39|0
1648701110000|2022-03-31 04:31:50|235.42|232.62|235.31|232.51|235.42|232.62|235.31|232.51|0
1648701120000|2022-03-31 04:32:00|235.19|232.39|235.31|232.51|235.31|232.51|235.13|232.33|0
1648701140000|2022-03-31 04:32:20|235.19|232.39|235.19|232.39|235.19|232.39|235.19|232.39|0
1648701160000|2022-03-31 04:32:40|235.25|232.45|235.19|232.39|235.25|232.45|235.19|232.39|0
1648701190000|2022-03-31 04:33:10|235.13|232.33|235.19|232.39|235.19|232.39|235.13|232.33|0
1648701230000|2022-03-31 04:33:50|235.08|232.28|235.08|232.28|235.08|232.28|235.08|232.28|0
1648701240000|2022-03-31 04:34:00|235.13|232.33|235.08|232.28|235.13|232.33|235.08|232.28|0
1648701250000|2022-03-31 04:34:10|235.13|232.33|235.19|232.39|235.19|232.39|235.13|232.33|0
1648701270000|2022-03-31 04:34:30|235.13|232.33|234.96|232.16|235.13|232.33|234.96|232.16|0
1648701280000|2022-03-31 04:34:40|235.02|232.22|235.08|232.28|235.08|232.28|235.02|232.22|0
1648701310000|2022-03-31 04:35:10|234.96|232.16|234.96|232.16|234.96|232.16|234.96|232.16|0
1648701330000|2022-03-31 04:35:30|235.02|232.22|234.96|232.16|235.02|232.22|234.96|232.16|0
1648701340000|2022-03-31 04:35:40|235.08|232.28|234.96|232.16|235.08|232.28|234.96|232.16|0
1648701350000|2022-03-31 04:35:50|235.08|232.28|235.08|232.28|235.08|232.28|235.08|232.28|0
1648701370000|2022-03-31 04:36:10|235.13|232.33|235.19|232.39|235.19|232.39|235.13|232.33|0
1648701380000|2022-03-31 04:36:20|235.13|232.33|235.19|232.39|235.19|232.39|235.13|232.33|0
1648701420000|2022-03-31 04:37:00|235.08|232.28|235.19|232.39|235.19|232.39|235.08|232.28|0
1648701450000|2022-03-31 04:37:30|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1648701460000|2022-03-31 04:37:40|235.19|232.39|235.19|232.39|235.19|232.39|235.19|232.39|0
1648701470000|2022-03-31 04:37:50|235.13|232.33|235.19|232.39|235.19|232.39|235.08|232.28|0
1648701480000|2022-03-31 04:38:00|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1648701490000|2022-03-31 04:38:10|235.19|232.39|235.19|232.39|235.19|232.39|235.19|232.39|0
1648701510000|2022-03-31 04:38:30|235.31|232.51|235.31|232.51|235.31|232.51|235.31|232.51|0
1648701540000|2022-03-31 04:39:00|235.19|232.39|235.19|232.39|235.19|232.39|235.19|232.39|0
1648701630000|2022-03-31 04:40:30|235.13|232.33|235.19|232.39|235.19|232.39|235.13|232.33|0
1648701640000|2022-03-31 04:40:40|235.13|232.33|235.13|232.33|235.19|232.39|235.13|232.33|0
1648701650000|2022-03-31 04:40:50|235.19|232.39|235.19|232.39|235.19|232.39|235.19|232.39|0
1648701670000|2022-03-31 04:41:10|235.31|232.51|235.19|232.39|235.31|232.51|235.19|232.39|0
1648701680000|2022-03-31 04:41:20|235.3|232.5|235.3|232.5|235.3|232.5|235.3|232.5|0
1648701720000|2022-03-31 04:42:00|235.24|232.44|235.19|232.39|235.24|232.44|235.19|232.39|0
1648701730000|2022-03-31 04:42:10|235.24|232.44|235.19|232.39|235.24|232.44|235.19|232.39|0
1648701740000|2022-03-31 04:42:20|235.3|232.5|235.24|232.44|235.3|232.5|235.24|232.44|0
1648701750000|2022-03-31 04:42:30|235.3|232.5|235.3|232.5|235.3|232.5|235.3|232.5|0
1648701810000|2022-03-31 04:43:30|235.36|232.56|235.36|232.56|235.36|232.56|235.36|232.56|0
1648701820000|2022-03-31 04:43:40|235.42|232.62|235.42|232.62|235.42|232.62|235.42|232.62|0
1648701830000|2022-03-31 04:43:50|235.36|232.56|235.36|232.56|235.36|232.56|235.36|232.56|0
1648701840000|2022-03-31 04:44:00|235.3|232.5|235.3|232.5|235.3|232.5|235.3|232.5|0
1648701850000|2022-03-31 04:44:10|235.24|232.44|235.19|232.39|235.3|232.5|235.19|232.39|0
1648701890000|2022-03-31 04:44:50|235.3|232.5|235.3|232.5|235.3|232.5|235.3|232.5|0
1648701900000|2022-03-31 04:45:00|235.19|232.39|235.19|232.39|235.19|232.39|235.19|232.39|0
1648701940000|2022-03-31 04:45:40|235.3|232.5|235.3|232.5|235.3|232.5|235.3|232.5|0
1648701950000|2022-03-31 04:45:50|235.42|232.62|235.3|232.5|235.42|232.62|235.3|232.5|0
1648701980000|2022-03-31 04:46:20|235.36|232.56|235.36|232.56|235.36|232.56|235.36|232.56|0
1648701990000|2022-03-31 04:46:30|235.42|232.62|235.3|232.5|235.53|232.73|235.3|232.5|0
1648702010000|2022-03-31 04:46:50|235.24|232.44|235.3|232.5|235.3|232.5|235.19|232.39|0
1648702050000|2022-03-31 04:47:30|235.42|232.62|235.53|232.73|235.53|232.73|235.42|232.62|0
1648702090000|2022-03-31 04:48:10|235.65|232.85|235.65|232.85|235.65|232.85|235.65|232.85|0
1648702100000|2022-03-31 04:48:20|235.53|232.73|235.53|232.73|235.53|232.73|235.53|232.73|0
1648702140000|2022-03-31 04:49:00|235.42|232.62|235.42|232.62|235.42|232.62|235.42|232.62|0
1648702150000|2022-03-31 04:49:10|235.47|232.67|235.42|232.62|235.53|232.73|235.42|232.62|0
1648702160000|2022-03-31 04:49:20|235.53|232.73|235.53|232.73|235.53|232.73|235.53|232.73|0
1648702170000|2022-03-31 04:49:30|235.47|232.67|235.53|232.73|235.53|232.73|235.42|232.62|0
1648702180000|2022-03-31 04:49:40|235.42|232.62|235.3|232.5|235.42|232.62|235.3|232.5|0
1648702220000|2022-03-31 04:50:20|235.42|232.62|235.36|232.56|235.42|232.62|235.36|232.56|0
1648702230000|2022-03-31 04:50:30|235.42|232.62|235.42|232.62|235.42|232.62|235.36|232.56|0
1648702320000|2022-03-31 04:52:00|235.36|232.56|235.42|232.62|235.42|232.62|235.36|232.56|0
1648702330000|2022-03-31 04:52:10|235.36|232.56|235.42|232.62|235.42|232.62|235.36|232.56|0
1648702360000|2022-03-31 04:52:40|235.36|232.56|235.3|232.5|235.36|232.56|235.3|232.5|0
1648702400000|2022-03-31 04:53:20|235.18|232.38|235.18|232.38|235.18|232.38|235.18|232.38|0
1648702520000|2022-03-31 04:55:20|235.24|232.44|235.12|232.32|235.24|232.44|235.12|232.32|0
1648702530000|2022-03-31 04:55:30|235.18|232.38|235.18|232.38|235.18|232.38|235.18|232.38|0
1648702590000|2022-03-31 04:56:30|235.3|232.5|235.3|232.5|235.3|232.5|235.3|232.5|0
1648702600000|2022-03-31 04:56:40|235.35|232.55|235.35|232.55|235.35|232.55|235.35|232.55|0
1648702610000|2022-03-31 04:56:50|235.41|232.61|235.3|232.5|235.41|232.61|235.3|232.5|0
1648702620000|2022-03-31 04:57:00|235.24|232.44|235.3|232.5|235.3|232.5|235.18|232.38|0
1648702630000|2022-03-31 04:57:10|235.18|232.38|235.18|232.38|235.18|232.38|235.18|232.38|0
1648702680000|2022-03-31 04:58:00|235.3|232.5|235.3|232.5|235.3|232.5|235.24|232.44|0
1648702700000|2022-03-31 04:58:20|235.24|232.44|235.3|232.5|235.3|232.5|235.24|232.44|0
1648702710000|2022-03-31 04:58:30|235.41|232.61|235.41|232.61|235.41|232.61|235.41|232.61|0
1648702740000|2022-03-31 04:59:00|235.3|232.5|235.3|232.5|235.3|232.5|235.3|232.5|0
1648702760000|2022-03-31 04:59:20|235.41|232.61|235.41|232.61|235.41|232.61|235.41|232.61|0
1648702790000|2022-03-31 04:59:50|235.3|232.5|235.3|232.5|235.3|232.5|235.3|232.5|0
1648702800000|2022-03-31 05:00:00|235.41|232.61|235.53|232.73|235.53|232.73|235.41|232.61|0
1648702820000|2022-03-31 05:00:20|235.41|232.61|235.53|232.73|235.53|232.73|235.41|232.61|0
1648702830000|2022-03-31 05:00:30|235.41|232.61|235.41|232.61|235.41|232.61|235.41|232.61|0
1648702840000|2022-03-31 05:00:40|235.3|232.5|235.41|232.61|235.41|232.61|235.3|232.5|0
1648702850000|2022-03-31 05:00:50|235.3|232.5|235.3|232.5|235.3|232.5|235.3|232.5|0
1648702860000|2022-03-31 05:01:00|235.18|232.38|235.18|232.38|235.18|232.38|235.18|232.38|0
1648702870000|2022-03-31 05:01:10|234.95|232.15|234.84|232.04|234.95|232.15|234.84|232.04|0
1648702890000|2022-03-31 05:01:30|234.72|231.92|234.84|232.04|234.84|232.04|234.72|231.92|0
1648702900000|2022-03-31 05:01:40|234.78|231.98|234.78|231.98|234.78|231.98|234.78|231.98|0
1648702910000|2022-03-31 05:01:50|234.84|232.04|234.72|231.92|234.84|232.04|234.72|231.92|0
1648702920000|2022-03-31 05:02:00|234.84|232.04|234.72|231.92|234.84|232.04|234.72|231.92|0
1648702930000|2022-03-31 05:02:10|234.66|231.86|234.72|231.92|234.72|231.92|234.66|231.86|0
1648702940000|2022-03-31 05:02:20|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1648702950000|2022-03-31 05:02:30|234.72|231.92|234.72|231.92|234.72|231.92|234.72|231.92|0
1648702960000|2022-03-31 05:02:40|234.84|232.04|234.83|232.03|234.84|232.04|234.83|232.03|0
1648702970000|2022-03-31 05:02:50|234.72|231.92|234.72|231.92|234.72|231.92|234.72|231.92|0
1648702980000|2022-03-31 05:03:00|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1648702990000|2022-03-31 05:03:10|234.95|232.15|234.95|232.15|234.95|232.15|234.95|232.15|0
1648703000000|2022-03-31 05:03:20|234.83|232.03|234.83|232.03|234.83|232.03|234.83|232.03|0
1648703030000|2022-03-31 05:03:50|234.77|231.97|234.66|231.86|234.83|232.03|234.66|231.86|0
1648703040000|2022-03-31 05:04:00|234.6|231.8|234.72|231.92|234.72|231.92|234.6|231.8|0
1648703050000|2022-03-31 05:04:10|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1648703080000|2022-03-31 05:04:40|234.72|231.92|234.72|231.92|234.72|231.92|234.72|231.92|0
1648703090000|2022-03-31 05:04:50|234.83|232.03|234.83|232.03|234.83|232.03|234.83|232.03|0
1648703100000|2022-03-31 05:05:00|234.72|231.92|234.83|232.03|234.83|232.03|234.72|231.92|0
1648703110000|2022-03-31 05:05:10|234.89|232.09|234.83|232.03|234.89|232.09|234.83|232.03|0
1648703120000|2022-03-31 05:05:20|234.77|231.97|234.83|232.03|234.83|232.03|234.77|231.97|0
1648703130000|2022-03-31 05:05:30|234.95|232.15|234.95|232.15|234.95|232.15|234.95|232.15|0
1648703140000|2022-03-31 05:05:40|235.06|232.26|235.06|232.26|235.06|232.26|235.06|232.26|0
1648703160000|2022-03-31 05:06:00|235|232.2|234.83|232.03|235|232.2|234.83|232.03|0
1648703170000|2022-03-31 05:06:10|234.72|231.92|234.83|232.03|234.83|232.03|234.72|231.92|0
1648703180000|2022-03-31 05:06:20|234.72|231.92|234.66|231.86|234.72|231.92|234.66|231.86|0
1648703190000|2022-03-31 05:06:30|234.72|231.92|234.72|231.92|234.72|231.92|234.49|231.69|0
1648703210000|2022-03-31 05:06:50|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1648703220000|2022-03-31 05:07:00|234.49|231.69|234.49|231.69|234.49|231.69|234.49|231.69|0
1648703230000|2022-03-31 05:07:10|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1648703240000|2022-03-31 05:07:20|234.72|231.92|234.72|231.92|234.72|231.92|234.72|231.92|0
1648703250000|2022-03-31 05:07:30|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1648703260000|2022-03-31 05:07:40|234.66|231.86|234.6|231.8|234.66|231.86|234.6|231.8|0
1648703270000|2022-03-31 05:07:50|234.66|231.86|234.6|231.8|234.66|231.86|234.6|231.8|0
1648703290000|2022-03-31 05:08:10|234.49|231.69|234.14|231.34|234.49|231.69|234.14|231.34|0
1648703300000|2022-03-31 05:08:20|234.03|231.23|234.14|231.34|234.26|231.46|234.03|231.23|0
1648703310000|2022-03-31 05:08:30|234.03|231.23|233.91|231.11|234.14|231.34|233.91|231.11|0
1648703320000|2022-03-31 05:08:40|234.03|231.23|233.8|231|234.03|231.23|233.8|231|0
1648703330000|2022-03-31 05:08:50|233.91|231.11|233.91|231.11|233.91|231.11|233.8|231|0
1648703340000|2022-03-31 05:09:00|233.8|231|233.8|231|233.85|231.05|233.8|231|0
1648703350000|2022-03-31 05:09:10|233.91|231.11|234.03|231.23|234.03|231.23|233.91|231.11|0
1648703360000|2022-03-31 05:09:20|233.91|231.11|233.8|231|233.91|231.11|233.8|231|0
1648703370000|2022-03-31 05:09:30|233.91|231.11|233.91|231.11|233.91|231.11|233.91|231.11|0
1648703380000|2022-03-31 05:09:40|234.03|231.23|234.03|231.23|234.03|231.23|234.03|231.23|0
1648703410000|2022-03-31 05:10:10|234.08|231.28|234.26|231.46|234.26|231.46|234.08|231.28|0
1648703420000|2022-03-31 05:10:20|234.37|231.57|234.54|231.74|234.54|231.74|234.37|231.57|0
1648703430000|2022-03-31 05:10:30|234.6|231.8|234.66|231.86|234.66|231.86|234.6|231.8|0
1648703440000|2022-03-31 05:10:40|234.72|231.92|234.54|231.74|234.72|231.92|234.54|231.74|0
1648703450000|2022-03-31 05:10:50|234.49|231.69|234.49|231.69|234.6|231.8|234.49|231.69|0
1648703460000|2022-03-31 05:11:00|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1648703470000|2022-03-31 05:11:10|234.72|231.92|234.95|232.15|234.95|232.15|234.72|231.92|0
1648703500000|2022-03-31 05:11:40|234.89|232.09|234.95|232.15|234.95|232.15|234.89|232.09|0
1648703510000|2022-03-31 05:11:50|235.06|232.26|235.06|232.26|235.06|232.26|235.06|232.26|0
1648703520000|2022-03-31 05:12:00|234.95|232.15|234.95|232.15|234.95|232.15|234.95|232.15|0
1648703530000|2022-03-31 05:12:10|235|232.2|235.06|232.26|235.06|232.26|235|232.2|0
1648703550000|2022-03-31 05:12:30|234.95|232.15|234.95|232.15|234.95|232.15|234.95|232.15|0
1648703560000|2022-03-31 05:12:40|235.06|232.26|235.18|232.38|235.18|232.38|235.06|232.26|0
1648703580000|2022-03-31 05:13:00|235.06|232.26|235.18|232.38|235.18|232.38|235.06|232.26|0
1648703590000|2022-03-31 05:13:10|235.06|232.26|234.83|232.03|235.06|232.26|234.83|232.03|0
1648703610000|2022-03-31 05:13:30|234.95|232.15|234.83|232.03|234.95|232.15|234.83|232.03|0
1648703640000|2022-03-31 05:14:00|234.72|231.92|234.72|231.92|234.72|231.92|234.72|231.92|0
1648703650000|2022-03-31 05:14:10|234.6|231.8|234.48|231.68|234.6|231.8|234.48|231.68|0
1648703660000|2022-03-31 05:14:20|234.6|231.8|234.48|231.68|234.6|231.8|234.48|231.68|0
1648703680000|2022-03-31 05:14:40|234.72|231.92|234.6|231.8|234.72|231.92|234.6|231.8|0
1648703690000|2022-03-31 05:14:50|234.54|231.74|234.48|231.68|234.54|231.74|234.48|231.68|0
1648703720000|2022-03-31 05:15:20|234.6|231.8|234.71|231.91|234.71|231.91|234.6|231.8|0
1648703730000|2022-03-31 05:15:30|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1648703750000|2022-03-31 05:15:50|234.48|231.68|234.37|231.57|234.48|231.68|234.37|231.57|0
1648703760000|2022-03-31 05:16:00|234.31|231.51|234.25|231.45|234.37|231.57|234.25|231.45|0
1648703780000|2022-03-31 05:16:20|234.31|231.51|234.25|231.45|234.31|231.51|234.25|231.45|0
1648703790000|2022-03-31 05:16:30|234.37|231.57|234.25|231.45|234.37|231.57|234.25|231.45|0
1648703800000|2022-03-31 05:16:40|234.14|231.34|234.14|231.34|234.14|231.34|234.14|231.34|0
1648703810000|2022-03-31 05:16:50|234.25|231.45|234.25|231.45|234.25|231.45|234.25|231.45|0
1648703840000|2022-03-31 05:17:20|234.19|231.39|234.25|231.45|234.25|231.45|234.14|231.34|0
1648703870000|2022-03-31 05:17:50|234.14|231.34|234.14|231.34|234.14|231.34|234.14|231.34|0
1648703880000|2022-03-31 05:18:00|234.25|231.45|234.37|231.57|234.37|231.57|234.25|231.45|0
1648703890000|2022-03-31 05:18:10|234.42|231.62|234.48|231.68|234.48|231.68|234.42|231.62|0
1648703900000|2022-03-31 05:18:20|234.37|231.57|234.37|231.57|234.37|231.57|234.37|231.57|0
1648703910000|2022-03-31 05:18:30|234.25|231.45|234.48|231.68|234.48|231.68|234.25|231.45|0
1648703930000|2022-03-31 05:18:50|234.6|231.8|234.48|231.68|234.6|231.8|234.48|231.68|0
1648703940000|2022-03-31 05:19:00|234.37|231.57|234.37|231.57|234.42|231.62|234.37|231.57|0
1648703950000|2022-03-31 05:19:10|234.25|231.45|234.25|231.45|234.25|231.45|234.25|231.45|0
1648703960000|2022-03-31 05:19:20|234.14|231.34|233.91|231.11|234.14|231.34|233.91|231.11|0
1648703970000|2022-03-31 05:19:30|234.02|231.22|234.14|231.34|234.14|231.34|234.02|231.22|0
1648703980000|2022-03-31 05:19:40|234.02|231.22|234.02|231.22|234.02|231.22|234.02|231.22|0
1648703990000|2022-03-31 05:19:50|234.14|231.34|234.14|231.34|234.14|231.34|234.14|231.34|0
1648704000000|2022-03-31 05:20:00|234.25|231.45|234.14|231.34|234.25|231.45|234.14|231.34|0
1648704010000|2022-03-31 05:20:10|234.25|231.45|234.37|231.57|234.37|231.57|234.25|231.45|0
1648704020000|2022-03-31 05:20:20|234.48|231.68|234.48|231.68|234.48|231.68|234.48|231.68|0
1648704040000|2022-03-31 05:20:40|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1648704050000|2022-03-31 05:20:50|234.48|231.68|234.48|231.68|234.48|231.68|234.48|231.68|0
1648704070000|2022-03-31 05:21:10|234.37|231.57|234.48|231.68|234.48|231.68|234.37|231.57|0
1648704120000|2022-03-31 05:22:00|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1648704130000|2022-03-31 05:22:10|234.54|231.74|234.48|231.68|234.54|231.74|234.48|231.68|0
1648704140000|2022-03-31 05:22:20|234.6|231.8|234.6|231.8|234.6|231.8|234.6|231.8|0
1648704150000|2022-03-31 05:22:30|234.54|231.74|234.48|231.68|234.54|231.74|234.48|231.68|0
1648704170000|2022-03-31 05:22:50|234.37|231.57|234.37|231.57|234.37|231.57|234.37|231.57|0
1648704180000|2022-03-31 05:23:00|234.25|231.45|234.25|231.45|234.25|231.45|234.25|231.45|0
1648704200000|2022-03-31 05:23:20|234.19|231.39|234.37|231.57|234.37|231.57|234.14|231.34|0
1648704220000|2022-03-31 05:23:40|234.25|231.45|234.25|231.45|234.25|231.45|234.25|231.45|0
1648704270000|2022-03-31 05:24:30|234.14|231.34|234.14|231.34|234.14|231.34|234.14|231.34|0
1648704280000|2022-03-31 05:24:40|234.25|231.45|234.13|231.33|234.25|231.45|234.13|231.33|0
1648704290000|2022-03-31 05:24:50|234.37|231.57|234.37|231.57|234.37|231.57|234.37|231.57|0
1648704300000|2022-03-31 05:25:00|234.25|231.45|234.25|231.45|234.25|231.45|234.25|231.45|0
1648704320000|2022-03-31 05:25:20|234.13|231.33|234.13|231.33|234.13|231.33|234.13|231.33|0
1648704340000|2022-03-31 05:25:40|233.9|231.1|233.9|231.1|233.9|231.1|233.9|231.1|0
1648704350000|2022-03-31 05:25:50|234.02|231.22|234.02|231.22|234.02|231.22|234.02|231.22|0
1648704360000|2022-03-31 05:26:00|233.9|231.1|234.02|231.22|234.02|231.22|233.9|231.1|0
1648704370000|2022-03-31 05:26:10|234.13|231.33|234.13|231.33|234.13|231.33|234.13|231.33|0
1648704390000|2022-03-31 05:26:30|234.02|231.22|233.9|231.1|234.02|231.22|233.79|230.99|0
1648704400000|2022-03-31 05:26:40|234.02|231.22|234.02|231.22|234.02|231.22|234.02|231.22|0
1648704420000|2022-03-31 05:27:00|233.96|231.16|233.9|231.1|234.02|231.22|233.9|231.1|0
1648704430000|2022-03-31 05:27:10|233.96|231.16|234.02|231.22|234.02|231.22|233.96|231.16|0
1648704440000|2022-03-31 05:27:20|233.9|231.1|233.9|231.1|233.9|231.1|233.9|231.1|0
1648704450000|2022-03-31 05:27:30|233.79|230.99|233.73|230.93|233.79|230.99|233.73|230.93|0
1648704460000|2022-03-31 05:27:40|233.79|230.99|233.79|230.99|233.79|230.99|233.79|230.99|0
1648704470000|2022-03-31 05:27:50|233.67|230.87|233.79|230.99|233.79|230.99|233.67|230.87|0
1648704480000|2022-03-31 05:28:00|233.73|230.93|233.79|230.99|233.79|230.99|233.73|230.93|0
1648704500000|2022-03-31 05:28:20|233.84|231.04|233.84|231.04|233.84|231.04|233.84|231.04|0
1648704510000|2022-03-31 05:28:30|233.9|231.1|233.9|231.1|233.9|231.1|233.9|231.1|0
1648704520000|2022-03-31 05:28:40|234.02|231.22|234.02|231.22|234.02|231.22|234.02|231.22|0
1648704540000|2022-03-31 05:29:00|234.07|231.27|234.02|231.22|234.07|231.27|234.02|231.22|0
1648704550000|2022-03-31 05:29:10|234.13|231.33|234.13|231.33|234.13|231.33|234.13|231.33|0
1648704560000|2022-03-31 05:29:20|234.25|231.45|234.25|231.45|234.3|231.5|234.25|231.45|0
1648704580000|2022-03-31 05:29:40|234.02|231.22|234.02|231.22|234.13|231.33|234.02|231.22|0
1648704590000|2022-03-31 05:29:50|233.96|231.16|233.9|231.1|233.96|231.16|233.9|231.1|0
1648704600000|2022-03-31 05:30:00|234.02|231.22|234.13|231.33|234.13|231.33|234.02|231.22|0
1648704610000|2022-03-31 05:30:10|234.25|231.45|234.13|231.33|234.25|231.45|234.13|231.33|0
1648704620000|2022-03-31 05:30:20|234.02|231.22|234.02|231.22|234.02|231.22|234.02|231.22|0
1648704630000|2022-03-31 05:30:30|233.9|231.1|233.9|231.1|233.9|231.1|233.9|231.1|0
1648704640000|2022-03-31 05:30:40|233.79|230.99|233.79|230.99|233.79|230.99|233.44|230.64|0
1648704650000|2022-03-31 05:30:50|233.67|230.87|233.67|230.87|233.67|230.87|233.67|230.87|0
1648704660000|2022-03-31 05:31:00|233.61|230.81|233.67|230.87|233.67|230.87|233.61|230.81|0
1648704680000|2022-03-31 05:31:20|233.79|230.99|233.79|230.99|233.79|230.99|233.79|230.99|0
1648704720000|2022-03-31 05:32:00|233.67|230.87|233.79|230.99|233.79|230.99|233.56|230.76|0
1648704730000|2022-03-31 05:32:10|233.9|231.1|233.79|230.99|233.9|231.1|233.79|230.99|0
1648704740000|2022-03-31 05:32:20|233.73|230.93|233.73|230.93|233.73|230.93|233.73|230.93|0
1648704750000|2022-03-31 05:32:30|233.67|230.87|233.56|230.76|233.67|230.87|233.56|230.76|0
1648704760000|2022-03-31 05:32:40|233.44|230.64|233.56|230.76|233.56|230.76|233.44|230.64|0
1648704770000|2022-03-31 05:32:50|233.61|230.81|233.56|230.76|233.61|230.81|233.56|230.76|0
1648704780000|2022-03-31 05:33:00|233.67|230.87|233.67|230.87|233.79|230.99|233.67|230.87|0
1648704800000|2022-03-31 05:33:20|233.79|230.99|233.9|231.1|233.9|231.1|233.79|230.99|0
1648704810000|2022-03-31 05:33:30|233.79|230.99|233.9|231.1|233.9|231.1|233.79|230.99|0
1648704820000|2022-03-31 05:33:40|233.79|230.99|233.79|230.99|233.79|230.99|233.79|230.99|0
1648704830000|2022-03-31 05:33:50|233.9|231.1|233.9|231.1|233.9|231.1|233.9|231.1|0
1648704840000|2022-03-31 05:34:00|233.79|230.99|233.79|230.99|233.79|230.99|233.79|230.99|0
1648704860000|2022-03-31 05:34:20|233.67|230.87|233.67|230.87|233.67|230.87|233.67|230.87|0
1648704880000|2022-03-31 05:34:40|233.56|230.76|233.56|230.76|233.56|230.76|233.56|230.76|0
1648704890000|2022-03-31 05:34:50|233.44|230.64|233.56|230.76|233.56|230.76|233.44|230.64|0
1648704900000|2022-03-31 05:35:00|233.67|230.87|233.67|230.87|233.67|230.87|233.67|230.87|0
1648704920000|2022-03-31 05:35:20|233.79|230.99|233.79|230.99|233.79|230.99|233.79|230.99|0
1648704960000|2022-03-31 05:36:00|233.9|231.1|233.9|231.1|233.9|231.1|233.9|231.1|0
1648704970000|2022-03-31 05:36:10|233.79|230.99|233.9|231.1|233.9|231.1|233.79|230.99|0
1648704980000|2022-03-31 05:36:20|233.84|231.04|233.9|231.1|233.9|231.1|233.84|231.04|0
1648705000000|2022-03-31 05:36:40|234.02|231.22|234.02|231.22|234.02|231.22|234.02|231.22|0
1648705020000|2022-03-31 05:37:00|234.13|231.33|234.02|231.22|234.13|231.33|234.02|231.22|0
1648705030000|2022-03-31 05:37:10|233.9|231.1|234.01|231.21|234.01|231.21|233.9|231.1|0
1648705040000|2022-03-31 05:37:20|233.96|231.16|233.9|231.1|233.96|231.16|233.9|231.1|0
1648705050000|2022-03-31 05:37:30|233.78|230.98|233.67|230.87|233.78|230.98|233.67|230.87|0
1648705060000|2022-03-31 05:37:40|233.78|230.98|233.72|230.92|233.78|230.98|233.72|230.92|0
1648705070000|2022-03-31 05:37:50|233.67|230.87|233.67|230.87|233.78|230.98|233.67|230.87|0
1648705080000|2022-03-31 05:38:00|233.44|230.64|233.49|230.69|233.55|230.75|233.44|230.64|0
1648705090000|2022-03-31 05:38:10|233.44|230.64|233.32|230.52|233.44|230.64|233.32|230.52|0
1648705100000|2022-03-31 05:38:20|233.21|230.41|233.21|230.41|233.21|230.41|233.21|230.41|0
1648705110000|2022-03-31 05:38:30|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1648705130000|2022-03-31 05:38:50|233.21|230.41|233.32|230.52|233.32|230.52|233.21|230.41|0
1648705140000|2022-03-31 05:39:00|233.21|230.41|233.32|230.52|233.32|230.52|233.21|230.41|0
1648705150000|2022-03-31 05:39:10|233.15|230.35|233.32|230.52|233.32|230.52|233.15|230.35|0
1648705180000|2022-03-31 05:39:40|233.21|230.41|233.21|230.41|233.21|230.41|233.21|230.41|0
1648705190000|2022-03-31 05:39:50|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1648705200000|2022-03-31 05:40:00|233.21|230.41|233.32|230.52|233.32|230.52|233.21|230.41|0
1648705220000|2022-03-31 05:40:20|233.21|230.41|233.21|230.41|233.32|230.52|233.21|230.41|0
1648705230000|2022-03-31 05:40:30|232.98|230.18|233.09|230.29|233.09|230.29|232.98|230.18|0
1648705250000|2022-03-31 05:40:50|232.98|230.18|232.98|230.18|232.98|230.18|232.98|230.18|0
1648705260000|2022-03-31 05:41:00|233.09|230.29|232.98|230.18|233.09|230.29|232.98|230.18|0
1648705270000|2022-03-31 05:41:10|232.86|230.06|232.86|230.06|232.86|230.06|232.86|230.06|0
1648705320000|2022-03-31 05:42:00|232.98|230.18|232.98|230.18|232.98|230.18|232.98|230.18|0
1648705340000|2022-03-31 05:42:20|232.86|230.06|232.86|230.06|232.86|230.06|232.86|230.06|0
1648705350000|2022-03-31 05:42:30|232.98|230.18|232.98|230.18|232.98|230.18|232.98|230.18|0
1648705370000|2022-03-31 05:42:50|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1648705380000|2022-03-31 05:43:00|233.15|230.35|233.21|230.41|233.32|230.52|233.15|230.35|0
1648705390000|2022-03-31 05:43:10|233.44|230.64|233.44|230.64|233.44|230.64|233.38|230.58|0
1648705400000|2022-03-31 05:43:20|233.55|230.75|233.55|230.75|233.55|230.75|233.55|230.75|0
1648705410000|2022-03-31 05:43:30|233.44|230.64|233.44|230.64|233.55|230.75|233.44|230.64|0
1648705420000|2022-03-31 05:43:40|233.55|230.75|233.44|230.64|233.55|230.75|233.44|230.64|0
1648705440000|2022-03-31 05:44:00|233.32|230.52|233.38|230.58|233.38|230.58|233.32|230.52|0
1648705450000|2022-03-31 05:44:10|233.32|230.52|233.32|230.52|233.32|230.52|233.32|230.52|0
1648705470000|2022-03-31 05:44:30|233.21|230.41|233.32|230.52|233.32|230.52|233.21|230.41|0
1648705500000|2022-03-31 05:45:00|233.21|230.41|233.21|230.41|233.21|230.41|233.21|230.41|0
1648705520000|2022-03-31 05:45:20|233.32|230.52|233.32|230.52|233.32|230.52|233.32|230.52|0
1648705530000|2022-03-31 05:45:30|233.44|230.64|233.44|230.64|233.44|230.64|233.44|230.64|0
1648705540000|2022-03-31 05:45:40|233.38|230.58|233.44|230.64|233.44|230.64|233.38|230.58|0
1648705550000|2022-03-31 05:45:50|233.32|230.52|233.32|230.52|233.44|230.64|233.32|230.52|0
1648705560000|2022-03-31 05:46:00|233.21|230.41|233.26|230.46|233.26|230.46|233.21|230.41|0
1648705570000|2022-03-31 05:46:10|233.21|230.41|233.32|230.52|233.32|230.52|233.21|230.41|0
1648705580000|2022-03-31 05:46:20|233.44|230.64|233.55|230.75|233.55|230.75|233.44|230.64|0
1648705620000|2022-03-31 05:47:00|233.67|230.87|233.67|230.87|233.67|230.87|233.67|230.87|0
1648705640000|2022-03-31 05:47:20|233.61|230.81|233.67|230.87|233.67|230.87|233.61|230.81|0
1648705650000|2022-03-31 05:47:30|233.21|230.41|233.32|230.52|233.32|230.52|233.21|230.41|0
1648705660000|2022-03-31 05:47:40|233.21|230.41|233.21|230.41|233.21|230.41|233.21|230.41|0
1648705680000|2022-03-31 05:48:00|233.32|230.52|233.21|230.41|233.32|230.52|233.21|230.41|0
1648705700000|2022-03-31 05:48:20|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1648705710000|2022-03-31 05:48:30|233.15|230.35|233.15|230.35|233.15|230.35|233.15|230.35|0
1648705720000|2022-03-31 05:48:40|233.09|230.29|233.09|230.29|233.21|230.41|233.09|230.29|0
1648705740000|2022-03-31 05:49:00|233.21|230.41|233.32|230.52|233.32|230.52|233.21|230.41|0
1648705750000|2022-03-31 05:49:10|233.09|230.29|233.09|230.29|233.09|230.29|233.09|230.29|0
1648705780000|2022-03-31 05:49:40|233.21|230.41|233.21|230.41|233.21|230.41|233.15|230.35|0
1648705810000|2022-03-31 05:50:10|233.32|230.52|233.2|230.4|233.43|230.63|233.2|230.4|0
1648705820000|2022-03-31 05:50:20|233.32|230.52|233.32|230.52|233.32|230.52|233.32|230.52|0
1648705830000|2022-03-31 05:50:30|233.2|230.4|233.32|230.52|233.32|230.52|233.2|230.4|0
1648705840000|2022-03-31 05:50:40|233.37|230.57|233.32|230.52|233.37|230.57|233.32|230.52|0
1648705850000|2022-03-31 05:50:50|233.43|230.63|233.43|230.63|233.43|230.63|233.37|230.57|0
1648705870000|2022-03-31 05:51:10|233.55|230.75|233.49|230.69|233.55|230.75|233.49|230.69|0
1648705880000|2022-03-31 05:51:20|233.55|230.75|233.55|230.75|233.55|230.75|233.55|230.75|0
1648705890000|2022-03-31 05:51:30|233.78|230.98|234.01|231.21|234.01|231.21|233.78|230.98|0
1648705910000|2022-03-31 05:51:50|233.89|231.09|233.89|231.09|233.89|231.09|233.89|231.09|0
1648705920000|2022-03-31 05:52:00|233.95|231.15|233.89|231.09|233.95|231.15|233.89|231.09|0
1648705930000|2022-03-31 05:52:10|234.01|231.21|233.89|231.09|234.01|231.21|233.89|231.09|0
1648705950000|2022-03-31 05:52:30|233.66|230.86|233.78|230.98|233.78|230.98|233.66|230.86|0
1648705960000|2022-03-31 05:52:40|233.89|231.09|233.78|230.98|233.89|231.09|233.78|230.98|0
1648705970000|2022-03-31 05:52:50|233.89|231.09|233.78|230.98|233.89|231.09|233.78|230.98|0
1648705980000|2022-03-31 05:53:00|233.89|231.09|233.89|231.09|233.89|231.09|233.89|231.09|0
1648706010000|2022-03-31 05:53:30|234.01|231.21|234.12|231.32|234.12|231.32|233.89|231.09|0
1648706020000|2022-03-31 05:53:40|234.24|231.44|234.58|231.78|234.58|231.78|234.24|231.44|0
1648706030000|2022-03-31 05:53:50|234.47|231.67|234.35|231.55|234.47|231.67|234.24|231.44|0
1648706040000|2022-03-31 05:54:00|234.47|231.67|234.7|231.9|234.7|231.9|234.47|231.67|0
1648706050000|2022-03-31 05:54:10|234.58|231.78|234.58|231.78|234.58|231.78|234.58|231.78|0
1648706060000|2022-03-31 05:54:20|234.47|231.67|234.35|231.55|234.47|231.67|234.35|231.55|0
1648706070000|2022-03-31 05:54:30|234.47|231.67|234.47|231.67|234.47|231.67|234.47|231.67|0
1648706080000|2022-03-31 05:54:40|234.58|231.78|234.47|231.67|234.58|231.78|234.47|231.67|0
1648706090000|2022-03-31 05:54:50|234.35|231.55|234.12|231.32|234.35|231.55|234.12|231.32|0
1648706100000|2022-03-31 05:55:00|234.18|231.38|234.12|231.32|234.18|231.38|234.12|231.32|0
1648706110000|2022-03-31 05:55:10|234.24|231.44|234.24|231.44|234.24|231.44|234.24|231.44|0
1648706120000|2022-03-31 05:55:20|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1648706130000|2022-03-31 05:55:30|234.24|231.44|234.18|231.38|234.24|231.44|234.18|231.38|0
1648706140000|2022-03-31 05:55:40|234.24|231.44|234.24|231.44|234.24|231.44|234.24|231.44|0
1648706150000|2022-03-31 05:55:50|234.12|231.32|234.12|231.32|234.12|231.32|234.12|231.32|0
1648706160000|2022-03-31 05:56:00|234.24|231.44|234.24|231.44|234.24|231.44|234.24|231.44|0
1648706190000|2022-03-31 05:56:30|234.41|231.61|234.58|231.78|234.58|231.78|234.41|231.61|0
1648706210000|2022-03-31 05:56:50|234.7|231.9|234.7|231.9|234.7|231.9|234.7|231.9|0
1648706220000|2022-03-31 05:57:00|234.58|231.78|234.64|231.84|234.64|231.84|234.58|231.78|0
1648706230000|2022-03-31 05:57:10|234.7|231.9|234.7|231.9|234.75|231.95|234.7|231.9|0
1648706250000|2022-03-31 05:57:30|234.58|231.78|234.58|231.78|234.58|231.78|234.58|231.78|0
1648706260000|2022-03-31 05:57:40|234.7|231.9|234.58|231.78|234.7|231.9|234.58|231.78|0
1648706290000|2022-03-31 05:58:10|234.7|231.9|234.7|231.9|234.7|231.9|234.7|231.9|0
1648706340000|2022-03-31 05:59:00|234.58|231.78|234.58|231.78|234.58|231.78|234.58|231.78|0
1648706350000|2022-03-31 05:59:10|234.47|231.67|234.47|231.67|234.47|231.67|234.47|231.67|0
1648706360000|2022-03-31 05:59:20|234.35|231.55|234.12|231.32|234.35|231.55|234.12|231.32|0
1648706370000|2022-03-31 05:59:30|234.24|231.44|234.24|231.44|234.24|231.44|234.24|231.44|0
1648706380000|2022-03-31 05:59:40|234.12|231.32|234.47|231.67|234.47|231.67|234.12|231.32|0
1648706390000|2022-03-31 05:59:50|234.35|231.55|234.58|231.78|234.7|231.9|234.35|231.55|0
1648706400000|2022-03-31 06:00:00|234.35|231.55|234.35|231.55|234.47|231.67|234.35|231.55|0
1648706410000|2022-03-31 06:00:10|234.47|231.67|234.7|231.9|234.7|231.9|234.47|231.67|0
1648706430000|2022-03-31 06:00:30|234.47|231.67|234.58|231.78|234.58|231.78|234.47|231.67|0
1648706440000|2022-03-31 06:00:40|234.47|231.67|234.47|231.67|234.47|231.67|234.47|231.67|0
1648706450000|2022-03-31 06:00:50|234.58|231.78|234.58|231.78|234.58|231.78|234.58|231.78|0
1648706460000|2022-03-31 06:01:00|234.81|232.01|234.81|232.01|234.81|232.01|234.81|232.01|0
1648706470000|2022-03-31 06:01:10|234.93|232.13|235.27|232.47|235.27|232.47|234.93|232.13|0
1648706480000|2022-03-31 06:01:20|235.39|232.59|235.39|232.59|235.39|232.59|235.39|232.59|0
1648706490000|2022-03-31 06:01:30|235.27|232.47|235.16|232.36|235.27|232.47|235.16|232.36|0
1648706500000|2022-03-31 06:01:40|235.1|232.3|235.04|232.24|235.1|232.3|235.04|232.24|0
1648706520000|2022-03-31 06:02:00|235.27|232.47|235.27|232.47|235.27|232.47|235.27|232.47|0
1648706530000|2022-03-31 06:02:10|235.16|232.36|235.27|232.47|235.27|232.47|235.16|232.36|0
1648706540000|2022-03-31 06:02:20|235.16|232.36|235.27|232.47|235.27|232.47|235.16|232.36|0
1648706550000|2022-03-31 06:02:30|235.16|232.36|235.21|232.41|235.27|232.47|235.16|232.36|0
1648706560000|2022-03-31 06:02:40|235.16|232.36|235.04|232.24|235.16|232.36|235.04|232.24|0
1648706580000|2022-03-31 06:03:00|234.93|232.13|234.81|232.01|234.93|232.13|234.81|232.01|0
1648706590000|2022-03-31 06:03:10|234.41|231.61|234.35|231.55|234.41|231.61|234.35|231.55|0
1648706600000|2022-03-31 06:03:20|234.12|231.32|233.89|231.09|234.12|231.32|233.89|231.09|0
1648706610000|2022-03-31 06:03:30|234|231.2|233.77|230.97|234|231.2|233.77|230.97|0
1648706620000|2022-03-31 06:03:40|233.66|230.86|233.66|230.86|233.71|230.91|233.66|230.86|0
1648706630000|2022-03-31 06:03:50|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1648706640000|2022-03-31 06:04:00|233.89|231.09|233.89|231.09|233.89|231.09|233.89|231.09|0
1648706650000|2022-03-31 06:04:10|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1648706660000|2022-03-31 06:04:20|233.66|230.86|233.43|230.63|233.66|230.86|233.43|230.63|0
1648706680000|2022-03-31 06:04:40|233.54|230.74|233.54|230.74|233.54|230.74|233.54|230.74|0
1648706690000|2022-03-31 06:04:50|233.31|230.51|233.31|230.51|233.31|230.51|233.2|230.4|0
1648706700000|2022-03-31 06:05:00|233.43|230.63|233.54|230.74|233.54|230.74|233.43|230.63|0
1648706710000|2022-03-31 06:05:10|233.31|230.51|233.31|230.51|233.31|230.51|233.31|230.51|0
1648706720000|2022-03-31 06:05:20|233.2|230.4|233.2|230.4|233.2|230.4|233.2|230.4|0
1648706730000|2022-03-31 06:05:30|233.31|230.51|233.31|230.51|233.31|230.51|233.31|230.51|0
1648706740000|2022-03-31 06:05:40|233.43|230.63|233.43|230.63|233.43|230.63|233.43|230.63|0
1648706750000|2022-03-31 06:05:50|233.54|230.74|233.54|230.74|233.54|230.74|233.54|230.74|0
1648706760000|2022-03-31 06:06:00|233.43|230.63|233.43|230.63|233.43|230.63|233.43|230.63|0
1648706770000|2022-03-31 06:06:10|233.54|230.74|233.77|230.97|233.77|230.97|233.54|230.74|0
1648706780000|2022-03-31 06:06:20|233.66|230.86|233.77|230.97|233.77|230.97|233.66|230.86|0
1648706790000|2022-03-31 06:06:30|233.94|231.14|234|231.2|234|231.2|233.89|231.09|0
1648706800000|2022-03-31 06:06:40|233.77|230.97|233.66|230.86|233.77|230.97|233.66|230.86|0
1648706810000|2022-03-31 06:06:50|233.77|230.97|233.89|231.09|233.89|231.09|233.77|230.97|0
1648706820000|2022-03-31 06:07:00|234|231.2|234.23|231.43|234.23|231.43|234|231.2|0
1648706830000|2022-03-31 06:07:10|234.12|231.32|234.12|231.32|234.12|231.32|234|231.2|0
1648706840000|2022-03-31 06:07:20|234.23|231.43|234.23|231.43|234.23|231.43|234.23|231.43|0
1648706850000|2022-03-31 06:07:30|234.12|231.32|234.23|231.43|234.23|231.43|234.12|231.32|0
1648706860000|2022-03-31 06:07:40|234.17|231.37|234|231.2|234.17|231.37|234|231.2|0
1648706870000|2022-03-31 06:07:50|234.06|231.26|234|231.2|234.06|231.26|234|231.2|0
1648706880000|2022-03-31 06:08:00|233.89|231.09|233.89|231.09|233.89|231.09|233.89|231.09|0
1648706890000|2022-03-31 06:08:10|233.83|231.03|233.83|231.03|233.89|231.09|233.83|231.03|0
1648706900000|2022-03-31 06:08:20|233.89|231.09|233.77|230.97|233.89|231.09|233.77|230.97|0
1648706910000|2022-03-31 06:08:30|233.83|231.03|233.77|230.97|233.83|231.03|233.77|230.97|0
1648706920000|2022-03-31 06:08:40|233.89|231.09|234|231.2|234|231.2|233.89|231.09|0
1648706930000|2022-03-31 06:08:50|233.89|231.09|233.89|231.09|233.89|231.09|233.89|231.09|0
1648706940000|2022-03-31 06:09:00|234|231.2|234|231.2|234|231.2|234|231.2|0
1648706960000|2022-03-31 06:09:20|234.12|231.32|233.94|231.14|234.12|231.32|233.94|231.14|0
1648706970000|2022-03-31 06:09:30|234|231.2|234|231.2|234|231.2|234|231.2|0
1648706980000|2022-03-31 06:09:40|234.12|231.32|234.12|231.32|234.12|231.32|234.12|231.32|0
1648707000000|2022-03-31 06:10:00|234.23|231.43|234.12|231.32|234.23|231.43|234.12|231.32|0
1648707010000|2022-03-31 06:10:10|234.23|231.43|234.23|231.43|234.35|231.55|234.23|231.43|0
1648707020000|2022-03-31 06:10:20|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1648707030000|2022-03-31 06:10:30|234.23|231.43|234.23|231.43|234.23|231.43|234.23|231.43|0
1648707050000|2022-03-31 06:10:50|234.12|231.32|234.12|231.32|234.12|231.32|234.06|231.26|0
1648707060000|2022-03-31 06:11:00|234|231.2|234|231.2|234|231.2|234|231.2|0
1648707070000|2022-03-31 06:11:10|233.89|231.09|233.89|231.09|233.89|231.09|233.89|231.09|0
1648707110000|2022-03-31 06:11:50|233.66|230.86|233.77|230.97|233.77|230.97|233.66|230.86|0
1648707130000|2022-03-31 06:12:10|233.71|230.91|233.66|230.86|233.77|230.97|233.66|230.86|0
1648707140000|2022-03-31 06:12:20|233.43|230.63|233.43|230.63|233.43|230.63|233.43|230.63|0
1648707160000|2022-03-31 06:12:40|233.37|230.57|233.31|230.51|233.37|230.57|233.31|230.51|0
1648707170000|2022-03-31 06:12:50|235.13|232.33|235.13|232.33|235.13|232.33|235.13|232.33|0
1648707180000|2022-03-31 06:13:00|235.36|232.56|233.7|230.9|235.36|232.56|233.7|230.9|0
1648707190000|2022-03-31 06:13:10|234.47|231.67|234.36|231.56|234.47|231.67|234.36|231.56|0
1648707200000|2022-03-31 06:13:20|234.3|231.5|234.36|231.56|234.36|231.56|234.24|231.44|0
1648707210000|2022-03-31 06:13:30|234.47|231.67|234.59|231.79|234.59|231.79|234.47|231.67|0
1648707220000|2022-03-31 06:13:40|234.47|231.67|234.47|231.67|234.59|231.79|234.47|231.67|0
1648707230000|2022-03-31 06:13:50|234.59|231.79|234.59|231.79|234.59|231.79|234.59|231.79|0
1648707250000|2022-03-31 06:14:10|234.7|231.9|234.7|231.9|234.7|231.9|234.7|231.9|0
1648707270000|2022-03-31 06:14:30|234.76|231.96|234.7|231.9|234.76|231.96|234.7|231.9|0
1648707280000|2022-03-31 06:14:40|234.76|231.96|234.82|232.02|234.82|232.02|234.76|231.96|0
1648707290000|2022-03-31 06:14:50|234.87|232.07|234.82|232.02|234.87|232.07|234.82|232.02|0
1648707300000|2022-03-31 06:15:00|234.76|231.96|234.7|231.9|234.82|232.02|234.7|231.9|0
1648707320000|2022-03-31 06:15:20|234.59|231.79|234.53|231.73|234.59|231.79|234.53|231.73|0
1648707330000|2022-03-31 06:15:30|234.41|231.61|234.47|231.67|234.47|231.67|234.41|231.61|0
1648707340000|2022-03-31 06:15:40|234.41|231.61|234.47|231.67|234.47|231.67|234.41|231.61|0
1648707350000|2022-03-31 06:15:50|234.36|231.56|234.36|231.56|234.36|231.56|234.36|231.56|0
1648707370000|2022-03-31 06:16:10|234.24|231.44|234.13|231.33|234.24|231.44|234.13|231.33|0
1648707380000|2022-03-31 06:16:20|234.24|231.44|234.24|231.44|234.24|231.44|234.24|231.44|0
1648707400000|2022-03-31 06:16:40|234.36|231.56|234.01|231.21|234.36|231.56|233.78|230.98|0
1648707410000|2022-03-31 06:16:50|234.13|231.33|234.13|231.33|234.13|231.33|234.13|231.33|0
1648707430000|2022-03-31 06:17:10|234.01|231.21|234.13|231.33|234.13|231.33|234.01|231.21|0
1648707450000|2022-03-31 06:17:30|234.01|231.21|234.13|231.33|234.13|231.33|234.01|231.21|0
1648707480000|2022-03-31 06:18:00|234.01|231.21|233.9|231.1|234.01|231.21|233.9|231.1|0
1648707500000|2022-03-31 06:18:20|233.78|230.98|233.78|230.98|233.78|230.98|233.78|230.98|0
1648707530000|2022-03-31 06:18:50|233.67|230.87|233.72|230.92|233.72|230.92|233.67|230.87|0
1648707540000|2022-03-31 06:19:00|233.67|230.87|233.67|230.87|233.67|230.87|233.67|230.87|0
1648707560000|2022-03-31 06:19:20|233.78|230.98|233.78|230.98|233.78|230.98|233.78|230.98|0
1648707570000|2022-03-31 06:19:30|233.9|231.1|233.9|231.1|233.9|231.1|233.9|231.1|0
1648707580000|2022-03-31 06:19:40|234.01|231.21|234.24|231.44|234.24|231.44|234.01|231.21|0
1648707590000|2022-03-31 06:19:50|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1648707600000|2022-03-31 06:20:00|234.24|231.44|234.24|231.44|234.24|231.44|234.24|231.44|0
1648707610000|2022-03-31 06:20:10|234.12|231.32|234.29|231.49|234.29|231.49|234.12|231.32|0
1648707620000|2022-03-31 06:20:20|234.24|231.44|234.24|231.44|234.24|231.44|234.24|231.44|0
1648707630000|2022-03-31 06:20:30|234.35|231.55|234.24|231.44|234.35|231.55|234.24|231.44|0
1648707640000|2022-03-31 06:20:40|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1648707650000|2022-03-31 06:20:50|234.24|231.44|234.24|231.44|234.24|231.44|234.24|231.44|0
1648707680000|2022-03-31 06:21:20|234.18|231.38|234.24|231.44|234.24|231.44|234.12|231.32|0
1648707720000|2022-03-31 06:22:00|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1648707730000|2022-03-31 06:22:10|234.24|231.44|234.12|231.32|234.24|231.44|234.12|231.32|0
1648707750000|2022-03-31 06:22:30|234.24|231.44|234.24|231.44|234.24|231.44|234.24|231.44|0
1648707760000|2022-03-31 06:22:40|234.58|231.78|234.47|231.67|234.58|231.78|234.47|231.67|0
1648707770000|2022-03-31 06:22:50|234.41|231.61|234.47|231.67|234.47|231.67|234.35|231.55|0
1648707780000|2022-03-31 06:23:00|234.52|231.72|234.58|231.78|234.58|231.78|234.52|231.72|0
1648707790000|2022-03-31 06:23:10|234.7|231.9|234.7|231.9|234.7|231.9|234.64|231.84|0
1648707810000|2022-03-31 06:23:30|234.64|231.84|234.7|231.9|234.7|231.9|234.64|231.84|0
1648707820000|2022-03-31 06:23:40|234.58|231.78|234.7|231.9|234.7|231.9|234.58|231.78|0
1648707840000|2022-03-31 06:24:00|234.93|232.13|234.81|232.01|234.93|232.13|234.81|232.01|0
1648707870000|2022-03-31 06:24:30|234.93|232.13|235.04|232.24|235.04|232.24|234.93|232.13|0
1648707880000|2022-03-31 06:24:40|235.16|232.36|235.16|232.36|235.16|232.36|235.16|232.36|0
1648707900000|2022-03-31 06:25:00|235.1|232.3|234.98|232.18|235.1|232.3|234.98|232.18|0
1648707910000|2022-03-31 06:25:10|234.93|232.13|234.93|232.13|234.93|232.13|234.81|232.01|0
1648707920000|2022-03-31 06:25:20|235.04|232.24|234.93|232.13|235.04|232.24|234.93|232.13|0
1648707930000|2022-03-31 06:25:30|234.81|232.01|234.81|232.01|234.81|232.01|234.81|232.01|0
1648707940000|2022-03-31 06:25:40|234.93|232.13|234.7|231.9|234.93|232.13|234.7|231.9|0
1648707950000|2022-03-31 06:25:50|234.58|231.78|234.58|231.78|234.58|231.78|234.58|231.78|0
1648707960000|2022-03-31 06:26:00|234.52|231.72|234.58|231.78|234.58|231.78|234.52|231.72|0
1648707970000|2022-03-31 06:26:10|234.64|231.84|234.7|231.9|234.7|231.9|234.64|231.84|0
1648707990000|2022-03-31 06:26:30|234.58|231.78|234.47|231.67|234.58|231.78|234.47|231.67|0
1648708000000|2022-03-31 06:26:40|234.58|231.78|234.58|231.78|234.58|231.78|234.58|231.78|0
1648708020000|2022-03-31 06:27:00|234.47|231.67|234.41|231.61|234.47|231.67|234.41|231.61|0
1648708030000|2022-03-31 06:27:10|234.47|231.67|234.47|231.67|234.47|231.67|234.47|231.67|0
1648708040000|2022-03-31 06:27:20|234.7|231.9|234.7|231.9|234.7|231.9|234.7|231.9|0
1648708050000|2022-03-31 06:27:30|234.81|232.01|234.81|232.01|234.81|232.01|234.81|232.01|0
1648708060000|2022-03-31 06:27:40|234.93|232.13|234.93|232.13|234.93|232.13|234.93|232.13|0
1648708070000|2022-03-31 06:27:50|235.04|232.24|235.04|232.24|235.16|232.36|235.04|232.24|0
1648708080000|2022-03-31 06:28:00|234.98|232.18|234.81|232.01|234.98|232.18|234.81|232.01|0
1648708090000|2022-03-31 06:28:10|234.87|232.07|234.81|232.01|234.87|232.07|234.81|232.01|0
1648708110000|2022-03-31 06:28:30|234.7|231.9|234.7|231.9|234.7|231.9|234.7|231.9|0
1648708130000|2022-03-31 06:28:50|234.75|231.95|234.81|232.01|234.81|232.01|234.75|231.95|0
1648708140000|2022-03-31 06:29:00|234.93|232.13|234.93|232.13|234.93|232.13|234.81|232.01|0
1648708150000|2022-03-31 06:29:10|235.04|232.24|235.04|232.24|235.16|232.36|235.04|232.24|0
1648708160000|2022-03-31 06:29:20|235.16|232.36|235.04|232.24|235.16|232.36|235.04|232.24|0
1648708170000|2022-03-31 06:29:30|235.16|232.36|235.04|232.24|235.16|232.36|235.04|232.24|0
1648708180000|2022-03-31 06:29:40|234.93|232.13|234.93|232.13|234.93|232.13|234.93|232.13|0
1648708190000|2022-03-31 06:29:50|234.98|232.18|234.98|232.18|235.04|232.24|234.98|232.18|0
1648708200000|2022-03-31 06:30:00|234.93|232.13|234.93|232.13|235.04|232.24|234.93|232.13|0
1648708210000|2022-03-31 06:30:10|234.81|232.01|234.87|232.07|234.87|232.07|234.81|232.01|0
1648708220000|2022-03-31 06:30:20|234.93|232.13|234.93|232.13|234.93|232.13|234.93|232.13|0
1648708250000|2022-03-31 06:30:50|234.81|232.01|234.81|232.01|234.81|232.01|234.81|232.01|0
1648708260000|2022-03-31 06:31:00|234.93|232.13|234.93|232.13|234.93|232.13|234.93|232.13|0
1648708270000|2022-03-31 06:31:10|235.04|232.24|235.04|232.24|235.04|232.24|235.04|232.24|0
1648708290000|2022-03-31 06:31:30|235.16|232.36|235.04|232.24|235.16|232.36|235.04|232.24|0
1648708300000|2022-03-31 06:31:40|235.16|232.36|235.16|232.36|235.16|232.36|235.16|232.36|0
1648708310000|2022-03-31 06:31:50|234.93|232.13|234.93|232.13|234.93|232.13|234.93|232.13|0
1648708320000|2022-03-31 06:32:00|234.87|232.07|235.04|232.24|235.04|232.24|234.81|232.01|0
1648708330000|2022-03-31 06:32:10|234.93|232.13|234.93|232.13|234.93|232.13|234.93|232.13|0
1648708340000|2022-03-31 06:32:20|235.04|232.24|235.04|232.24|235.04|232.24|235.04|232.24|0
1648708350000|2022-03-31 06:32:30|235.16|232.36|235.04|232.24|235.16|232.36|235.04|232.24|0
1648708360000|2022-03-31 06:32:40|234.93|232.13|234.75|231.95|234.93|232.13|234.7|231.9|0
1648708370000|2022-03-31 06:32:50|234.81|232.01|234.81|232.01|234.81|232.01|234.81|232.01|0
1648708380000|2022-03-31 06:33:00|234.7|231.9|234.93|232.13|234.93|232.13|234.7|231.9|0
1648708390000|2022-03-31 06:33:10|234.81|232.01|234.46|231.66|234.81|232.01|234.46|231.66|0
1648708410000|2022-03-31 06:33:30|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1648708420000|2022-03-31 06:33:40|234.23|231.43|234.23|231.43|234.23|231.43|234.23|231.43|0
1648708430000|2022-03-31 06:33:50|234.35|231.55|234.35|231.55|234.58|231.78|234.35|231.55|0
1648708440000|2022-03-31 06:34:00|234.29|231.49|234.29|231.49|234.29|231.49|234.29|231.49|0
1648708450000|2022-03-31 06:34:10|234.23|231.43|234.12|231.32|234.35|231.55|234.12|231.32|0
1648708460000|2022-03-31 06:34:20|234.23|231.43|234.12|231.32|234.23|231.43|234.12|231.32|0
1648708470000|2022-03-31 06:34:30|234.06|231.26|234.12|231.32|234.12|231.32|234|231.2|0
1648708480000|2022-03-31 06:34:40|234|231.2|234|231.2|234.12|231.32|234|231.2|0
1648708490000|2022-03-31 06:34:50|234.06|231.26|234|231.2|234.06|231.26|234|231.2|0
1648708500000|2022-03-31 06:35:00|234.23|231.43|234.23|231.43|234.23|231.43|234.23|231.43|0
1648708510000|2022-03-31 06:35:10|234.35|231.55|234.4|231.6|234.4|231.6|234.35|231.55|0
1648708520000|2022-03-31 06:35:20|234.35|231.55|234.23|231.43|234.35|231.55|234.23|231.43|0
1648708530000|2022-03-31 06:35:30|234.12|231.32|233.94|231.14|234.12|231.32|233.94|231.14|0
1648708540000|2022-03-31 06:35:40|233.89|231.09|233.89|231.09|233.89|231.09|233.89|231.09|0
1648708550000|2022-03-31 06:35:50|234|231.2|234|231.2|234|231.2|233.94|231.14|0
1648708560000|2022-03-31 06:36:00|234.06|231.26|233.83|231.03|234.06|231.26|233.83|231.03|0
1648708570000|2022-03-31 06:36:10|233.89|231.09|233.89|231.09|233.89|231.09|233.77|230.97|0
1648708580000|2022-03-31 06:36:20|234|231.2|234.12|231.32|234.12|231.32|234|231.2|0
1648708590000|2022-03-31 06:36:30|234.06|231.26|234.06|231.26|234.06|231.26|234.06|231.26|0
1648708600000|2022-03-31 06:36:40|234|231.2|234|231.2|234|231.2|234|231.2|0
1648708610000|2022-03-31 06:36:50|234.12|231.32|233.89|231.09|234.12|231.32|233.89|231.09|0
1648708620000|2022-03-31 06:37:00|234|231.2|233.77|230.97|234|231.2|233.77|230.97|0
1648708630000|2022-03-31 06:37:10|233.66|230.86|233.66|230.86|233.66|230.86|233.66|230.86|0
1648708640000|2022-03-31 06:37:20|233.54|230.74|233.66|230.86|233.66|230.86|233.43|230.63|0
1648708650000|2022-03-31 06:37:30|233.54|230.74|233.66|230.86|233.66|230.86|233.48|230.68|0
1648708660000|2022-03-31 06:37:40|233.6|230.8|233.54|230.74|233.6|230.8|233.54|230.74|0
1648708670000|2022-03-31 06:37:50|233.66|230.86|233.77|230.97|233.77|230.97|233.66|230.86|0
1648708680000|2022-03-31 06:38:00|233.66|230.86|233.66|230.86|233.66|230.86|233.66|230.86|0
1648708690000|2022-03-31 06:38:10|233.77|230.97|233.66|230.86|233.77|230.97|233.66|230.86|0
1648708700000|2022-03-31 06:38:20|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1648708710000|2022-03-31 06:38:30|233.71|230.91|233.66|230.86|233.77|230.97|233.66|230.86|0
1648708720000|2022-03-31 06:38:40|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1648708740000|2022-03-31 06:39:00|233.83|231.03|233.77|230.97|233.89|231.09|233.77|230.97|0
1648708760000|2022-03-31 06:39:20|233.89|231.09|233.89|231.09|233.89|231.09|233.89|231.09|0
1648708770000|2022-03-31 06:39:30|233.77|230.97|233.77|230.97|233.77|230.97|233.77|230.97|0
1648708780000|2022-03-31 06:39:40|233.83|231.03|233.89|231.09|233.89|231.09|233.83|231.03|0
1648708800000|2022-03-31 06:40:00|233.77|230.97|233.77|230.97|233.83|231.03|233.77|230.97|0
1648708810000|2022-03-31 06:40:10|233.89|231.09|233.89|231.09|233.89|231.09|233.89|231.09|0
1648708820000|2022-03-31 06:40:20|234|231.2|234|231.2|234|231.2|234|231.2|0
1648708830000|2022-03-31 06:40:30|234.12|231.32|234.23|231.43|234.23|231.43|234.12|231.32|0
1648708840000|2022-03-31 06:40:40|234.17|231.37|234.12|231.32|234.17|231.37|234.12|231.32|0
1648708850000|2022-03-31 06:40:50|234.23|231.43|234.23|231.43|234.23|231.43|234.23|231.43|0
1648708860000|2022-03-31 06:41:00|234.35|231.55|234.23|231.43|234.35|231.55|234.23|231.43|0
1648708870000|2022-03-31 06:41:10|234.35|231.55|234.35|231.55|234.35|231.55|234.35|231.55|0
1648708890000|2022-03-31 06:41:30|234.46|231.66|234.29|231.49|234.46|231.66|234.29|231.49|0
1648708900000|2022-03-31 06:41:40|234.23|231.43|234.35|231.55|234.35|231.55|234.23|231.43|0
1648708910000|2022-03-31 06:41:50|234.46|231.66|234.58|231.78|234.58|231.78|234.46|231.66|0
1648708930000|2022-03-31 06:42:10|234.46|231.66|234.46|231.66|234.46|231.66|234.46|231.66|0
1648708940000|2022-03-31 06:42:20|234.52|231.72|234.52|231.72|234.52|231.72|234.52|231.72|0
1648708950000|2022-03-31 06:42:30|234.58|231.78|234.46|231.66|234.58|231.78|234.46|231.66|0
1648708960000|2022-03-31 06:42:40|234.58|231.78|234.58|231.78|234.58|231.78|234.58|231.78|0
1648708970000|2022-03-31 06:42:50|234.52|231.72|234.52|231.72|234.52|231.72|234.52|231.72|0
1648708980000|2022-03-31 06:43:00|234.58|231.78|234.58|231.78|234.58|231.78|234.52|231.72|0
1648708990000|2022-03-31 06:43:10|234.69|231.89|234.75|231.95|234.75|231.95|234.69|231.89|0
1648709000000|2022-03-31 06:43:20|234.69|231.89|234.52|231.72|234.69|231.89|234.52|231.72|0
1648709010000|2022-03-31 06:43:30|234.58|231.78|234.58|231.78|234.58|231.78|234.58|231.78|0
1648709020000|2022-03-31 06:43:40|234.52|231.72|234.52|231.72|234.52|231.72|234.52|231.72|0
1648709030000|2022-03-31 06:43:50|234.46|231.66|234.46|231.66|234.46|231.66|234.46|231.66|0
1648709040000|2022-03-31 06:44:00|234.58|231.78|234.58|231.78|234.58|231.78|234.52|231.72|0
1648709050000|2022-03-31 06:44:10|234.63|231.83|234.75|231.95|234.75|231.95|234.58|231.78|0
1648709060000|2022-03-31 06:44:20|234.69|231.89|234.69|231.89|234.69|231.89|234.69|231.89|0
1648709080000|2022-03-31 06:44:40|234.58|231.78|234.58|231.78|234.58|231.78|234.58|231.78|0
1648709090000|2022-03-31 06:44:50|234.52|231.72|234.46|231.66|234.58|231.78|234.46|231.66|0
1648709100000|2022-03-31 06:45:00|234.58|231.78|234.58|231.78|234.58|231.78|234.58|231.78|0
1648709110000|2022-03-31 06:45:10|234.69|231.89|234.75|231.95|234.75|231.95|234.69|231.89|0
1648709120000|2022-03-31 06:45:20|234.81|232.01|234.75|231.95|234.81|232.01|234.69|231.89|0
1648709130000|2022-03-31 06:45:30|234.81|232.01|234.69|231.89|234.81|232.01|234.58|231.78|0
1648709150000|2022-03-31 06:45:50|234.75|231.95|234.75|231.95|234.81|232.01|234.75|231.95|0
1648709160000|2022-03-31 06:46:00|234.69|231.89|234.92|232.12|234.92|232.12|234.69|231.89|0
1648709170000|2022-03-31 06:46:10|234.81|232.01|234.92|232.12|234.92|232.12|234.81|232.01|0
1648709180000|2022-03-31 06:46:20|235.04|232.24|234.8|232|235.04|232.24|234.8|232|0
1648709190000|2022-03-31 06:46:30|235.04|232.24|234.92|232.12|235.04|232.24|234.92|232.12|0
1648709200000|2022-03-31 06:46:40|234.8|232|234.8|232|234.8|232|234.8|232|0
1648709210000|2022-03-31 06:46:50|234.86|232.06|234.92|232.12|234.92|232.12|234.86|232.06|0
1648709220000|2022-03-31 06:47:00|234.86|232.06|234.8|232|234.92|232.12|234.8|232|0
1648709230000|2022-03-31 06:47:10|234.92|232.12|234.92|232.12|234.92|232.12|234.86|232.06|0
1648709240000|2022-03-31 06:47:20|234.8|232|234.8|232|234.8|232|234.8|232|0
1648709250000|2022-03-31 06:47:30|234.69|231.89|234.69|231.89|234.69|231.89|234.69|231.89|0
1648709260000|2022-03-31 06:47:40|234.63|231.83|234.57|231.77|234.63|231.83|234.57|231.77|0
1648709280000|2022-03-31 06:48:00|234.69|231.89|234.69|231.89|234.69|231.89|234.69|231.89|0
1648709290000|2022-03-31 06:48:10|234.74|231.94|234.57|231.77|234.8|232|234.57|231.77|0
1648709320000|2022-03-31 06:48:40|234.69|231.89|234.69|231.89|234.69|231.89|234.69|231.89|0
1648709340000|2022-03-31 06:49:00|234.57|231.77|234.46|231.66|234.57|231.77|234.46|231.66|0
1648709350000|2022-03-31 06:49:10|234.34|231.54|234.28|231.48|234.34|231.54|234.28|231.48|0
1648709360000|2022-03-31 06:49:20|234.34|231.54|234.57|231.77|234.57|231.77|234.34|231.54|0
1648709370000|2022-03-31 06:49:30|234.69|231.89|234.69|231.89|234.69|231.89|234.69|231.89|0
1648709380000|2022-03-31 06:49:40|234.63|231.83|234.69|231.89|234.69|231.89|234.63|231.83|0
1648709400000|2022-03-31 06:50:00|234.57|231.77|234.57|231.77|234.57|231.77|234.57|231.77|0
1648709410000|2022-03-31 06:50:10|234.46|231.66|234.57|231.77|234.57|231.77|234.46|231.66|0
1648709420000|2022-03-31 06:50:20|234.46|231.66|234.46|231.66|234.46|231.66|234.4|231.6|0
1648709450000|2022-03-31 06:50:50|234.57|231.77|234.51|231.71|234.57|231.77|234.51|231.71|0
1648709460000|2022-03-31 06:51:00|234.57|231.77|234.57|231.77|234.57|231.77|234.57|231.77|0
1648709490000|2022-03-31 06:51:30|234.51|231.71|234.57|231.77|234.57|231.77|234.51|231.71|0
1648709510000|2022-03-31 06:51:50|234.69|231.89|234.69|231.89|234.69|231.89|234.69|231.89|0
1648709520000|2022-03-31 06:52:00|234.74|231.94|234.69|231.89|234.74|231.94|234.69|231.89|0
1648709530000|2022-03-31 06:52:10|234.8|232|234.92|232.12|234.92|232.12|234.8|232|0
1648709540000|2022-03-31 06:52:20|235.15|232.35|235.15|232.35|235.15|232.35|235.15|232.35|0
1648709550000|2022-03-31 06:52:30|235.09|232.29|235.03|232.23|235.09|232.29|235.03|232.23|0
1648709560000|2022-03-31 06:52:40|234.97|232.17|235.09|232.29|235.09|232.29|234.97|232.17|0
1648709570000|2022-03-31 06:52:50|235.03|232.23|235.38|232.58|235.38|232.58|235.03|232.23|0
1648709580000|2022-03-31 06:53:00|235.43|232.63|235.43|232.63|235.49|232.69|235.43|232.63|0
1648709590000|2022-03-31 06:53:10|235.49|232.69|235.61|232.81|235.61|232.81|235.49|232.69|0
1648709600000|2022-03-31 06:53:20|235.55|232.75|235.49|232.69|235.55|232.75|235.49|232.69|0
1648709610000|2022-03-31 06:53:30|235.38|232.58|235.43|232.63|235.49|232.69|235.38|232.58|0
1648709620000|2022-03-31 06:53:40|235.38|232.58|235.49|232.69|235.49|232.69|235.38|232.58|0
1648709630000|2022-03-31 06:53:50|235.61|232.81|235.61|232.81|235.61|232.81|235.61|232.81|0
1648709640000|2022-03-31 06:54:00|235.49|232.69|235.43|232.63|235.49|232.69|235.43|232.63|0
1648709650000|2022-03-31 06:54:10|235.49|232.69|235.43|232.63|235.49|232.69|235.43|232.63|0
1648709660000|2022-03-31 06:54:20|235.49|232.69|235.49|232.69|235.49|232.69|235.49|232.69|0
1648709680000|2022-03-31 06:54:40|235.43|232.63|235.38|232.58|235.43|232.63|235.38|232.58|0
1648709700000|2022-03-31 06:55:00|235.15|232.35|235.09|232.29|235.15|232.35|235.09|232.29|0
1648709710000|2022-03-31 06:55:10|235.03|232.23|234.97|232.17|235.03|232.23|234.86|232.06|0
1648709720000|2022-03-31 06:55:20|234.92|232.12|235.26|232.46|235.26|232.46|234.92|232.12|0
1648709730000|2022-03-31 06:55:30|235.38|232.58|235.26|232.46|235.38|232.58|235.26|232.46|0
1648709740000|2022-03-31 06:55:40|235.32|232.52|235.49|232.69|235.55|232.75|235.32|232.52|0
1648709750000|2022-03-31 06:55:50|235.38|232.58|235.72|232.92|235.72|232.92|235.38|232.58|0
1648709760000|2022-03-31 06:56:00|235.66|232.86|235.55|232.75|235.72|232.92|235.55|232.75|0
1648709770000|2022-03-31 06:56:10|235.49|232.69|235.43|232.63|235.49|232.69|235.43|232.63|0
1648709780000|2022-03-31 06:56:20|235.49|232.69|235.49|232.69|235.49|232.69|235.49|232.69|0
1648709790000|2022-03-31 06:56:30|235.38|232.58|235.49|232.69|235.49|232.69|235.38|232.58|0
1648709800000|2022-03-31 06:56:40|235.61|232.81|235.61|232.81|235.61|232.81|235.61|232.81|0
1648709820000|2022-03-31 06:57:00|235.55|232.75|235.55|232.75|235.61|232.81|235.55|232.75|0
1648709830000|2022-03-31 06:57:10|235.61|232.81|235.49|232.69|235.61|232.81|235.43|232.63|0
1648709840000|2022-03-31 06:57:20|235.61|232.81|235.72|232.92|235.72|232.92|235.61|232.81|0
1648709850000|2022-03-31 06:57:30|235.61|232.81|235.66|232.86|235.72|232.92|235.61|232.81|0
1648709860000|2022-03-31 06:57:40|235.72|232.92|235.66|232.86|235.72|232.92|235.66|232.86|0
1648709870000|2022-03-31 06:57:50|235.72|232.92|235.49|232.69|235.72|232.92|235.49|232.69|0
1648709880000|2022-03-31 06:58:00|235.38|232.58|235.49|232.69|235.61|232.81|235.38|232.58|0
1648709890000|2022-03-31 06:58:10|235.61|232.81|235.49|232.69|235.61|232.81|235.49|232.69|0
1648709900000|2022-03-31 06:58:20|235.38|232.58|235.38|232.58|235.43|232.63|235.38|232.58|0
1648709930000|2022-03-31 06:58:50|235.49|232.69|235.26|232.46|235.49|232.69|235.26|232.46|0
1648709940000|2022-03-31 06:59:00|235.38|232.58|235.49|232.69|235.49|232.69|235.38|232.58|0
1648709950000|2022-03-31 06:59:10|235.43|232.63|235.49|232.69|235.49|232.69|235.43|232.63|0
1648709960000|2022-03-31 06:59:20|235.38|232.58|235.26|232.46|235.38|232.58|235.26|232.46|0
1648709970000|2022-03-31 06:59:30|235.38|232.58|235.32|232.52|235.38|232.58|235.32|232.52|0
1648709980000|2022-03-31 06:59:40|235.26|232.46|235.26|232.46|235.26|232.46|235.26|232.46|0
1648709990000|2022-03-31 06:59:50|235.38|232.58|235.66|232.86|235.66|232.86|235.38|232.58|0
1648710000000|2022-03-31 07:00:00|235.84|233.04|236.24|233.44|236.24|233.44|235.84|233.04|0
1648710010000|2022-03-31 07:00:10|235.95|233.15|236.12|233.32|236.24|233.44|235.95|233.15|0
1648710020000|2022-03-31 07:00:20|236.18|233.38|236.41|233.61|236.41|233.61|236.18|233.38|0
1648710030000|2022-03-31 07:00:30|236.35|233.55|236.53|233.73|236.53|233.73|236.3|233.5|0
1648710040000|2022-03-31 07:00:40|236.41|233.61|236.18|233.38|236.41|233.61|236.18|233.38|0
1648710050000|2022-03-31 07:00:50|236.12|233.32|236.65|233.85|236.65|233.85|236.12|233.32|0
1648710060000|2022-03-31 07:01:00|236.59|233.79|237.22|234.42|237.34|234.54|236.59|233.79|0
1648710070000|2022-03-31 07:01:10|237.34|234.54|237.05|234.25|237.34|234.54|236.99|234.19|0
1648710080000|2022-03-31 07:01:20|237.11|234.31|237.34|234.54|237.34|234.54|236.88|234.08|0
1648710090000|2022-03-31 07:01:30|237.28|234.48|237.22|234.42|237.34|234.54|237.22|234.42|0
1648710100000|2022-03-31 07:01:40|237.11|234.31|237.11|234.31|237.22|234.42|237.11|234.31|0
1648710110000|2022-03-31 07:01:50|236.99|234.19|236.76|233.96|237.11|234.31|236.76|233.96|0
1648710120000|2022-03-31 07:02:00|236.99|234.19|236.76|233.96|236.99|234.19|236.76|233.96|0
1648710130000|2022-03-31 07:02:10|236.65|233.85|236.76|233.96|236.76|233.96|236.65|233.85|0
1648710140000|2022-03-31 07:02:20|236.65|233.85|236.53|233.73|236.65|233.85|236.41|233.61|0
1648710150000|2022-03-31 07:02:30|236.41|233.61|236.53|233.73|236.65|233.85|236.41|233.61|0
1648710160000|2022-03-31 07:02:40|236.65|233.85|236.65|233.85|236.65|233.85|236.59|233.79|0
1648710170000|2022-03-31 07:02:50|236.7|233.9|236.65|233.85|236.7|233.9|236.65|233.85|0
1648710180000|2022-03-31 07:03:00|236.76|233.96|236.88|234.08|236.88|234.08|236.7|233.9|0
1648710190000|2022-03-31 07:03:10|236.99|234.19|236.88|234.08|236.99|234.19|236.88|234.08|0
1648710200000|2022-03-31 07:03:20|236.76|233.96|236.76|233.96|236.93|234.13|236.76|233.96|0
1648710210000|2022-03-31 07:03:30|236.65|233.85|236.65|233.85|236.65|233.85|236.65|233.85|0
1648710220000|2022-03-31 07:03:40|236.76|233.96|236.82|234.02|236.88|234.08|236.76|233.96|0
1648710230000|2022-03-31 07:03:50|236.88|234.08|236.99|234.19|236.99|234.19|236.88|234.08|0
1648710240000|2022-03-31 07:04:00|237.11|234.31|237.11|234.31|237.11|234.31|237.11|234.31|0
1648710250000|2022-03-31 07:04:10|236.99|234.19|236.99|234.19|236.99|234.19|236.99|234.19|0
1648710260000|2022-03-31 07:04:20|237.05|234.25|237.05|234.25|237.11|234.31|237.05|234.25|0
1648710270000|2022-03-31 07:04:30|237.11|234.31|236.7|233.9|237.11|234.31|236.7|233.9|0
1648710280000|2022-03-31 07:04:40|236.64|233.84|236.7|233.9|236.7|233.9|236.64|233.84|0
1648710290000|2022-03-31 07:04:50|236.64|233.84|236.76|233.96|236.76|233.96|236.64|233.84|0
1648710300000|2022-03-31 07:05:00|236.44|234.04|236.33|233.93|236.56|234.16|236.33|233.93|0
1648710310000|2022-03-31 07:05:10|236.44|234.04|236.33|233.93|236.44|234.04|236.33|233.93|0
1648710320000|2022-03-31 07:05:20|236.44|234.04|236.33|233.93|236.44|234.04|236.27|233.87|0
1648710330000|2022-03-31 07:05:30|236.21|233.81|236.1|233.7|236.21|233.81|236.04|233.64|0
1648710340000|2022-03-31 07:05:40|235.98|233.58|236.1|233.7|236.1|233.7|235.98|233.58|0
1648710350000|2022-03-31 07:05:50|236.21|233.81|236.21|233.81|236.21|233.81|236.1|233.7|0
1648710360000|2022-03-31 07:06:00|236.44|234.04|236.38|233.98|236.44|234.04|236.33|233.93|0
1648710370000|2022-03-31 07:06:10|236.56|234.16|236.27|233.87|236.56|234.16|236.15|233.75|0
1648710380000|2022-03-31 07:06:20|236.33|233.93|236.27|233.87|236.33|233.93|236.27|233.87|0
1648710390000|2022-03-31 07:06:30|236.21|233.81|235.98|233.58|236.21|233.81|235.98|233.58|0
1648710400000|2022-03-31 07:06:40|236.04|233.64|235.98|233.58|236.04|233.64|235.75|233.35|0
1648710410000|2022-03-31 07:06:50|235.87|233.47|235.87|233.47|235.87|233.47|235.87|233.47|0
1648710420000|2022-03-31 07:07:00|235.75|233.35|235.87|233.47|235.87|233.47|235.63|233.23|0
1648710430000|2022-03-31 07:07:10|235.75|233.35|235.69|233.29|235.75|233.35|235.69|233.29|0
1648710440000|2022-03-31 07:07:20|235.75|233.35|235.63|233.23|235.75|233.35|235.63|233.23|0
1648710450000|2022-03-31 07:07:30|235.52|233.12|235.52|233.12|235.63|233.23|235.52|233.12|0
1648710460000|2022-03-31 07:07:40|235.63|233.23|235.63|233.23|235.63|233.23|235.63|233.23|0
1648710470000|2022-03-31 07:07:50|235.75|233.35|235.63|233.23|235.75|233.35|235.63|233.23|0
1648710480000|2022-03-31 07:08:00|235.52|233.12|235.29|232.89|235.52|233.12|235.29|232.89|0
1648710490000|2022-03-31 07:08:10|235.4|233|235.34|232.94|235.52|233.12|235.34|232.94|0
1648710500000|2022-03-31 07:08:20|235.4|233|235.4|233|235.46|233.06|235.4|233|0
1648710510000|2022-03-31 07:08:30|235.34|232.94|235.29|232.89|235.34|232.94|235.29|232.89|0
1648710520000|2022-03-31 07:08:40|235.17|232.77|235.06|232.66|235.17|232.77|235.06|232.66|0
1648710530000|2022-03-31 07:08:50|235.17|232.77|235.29|232.89|235.29|232.89|235.17|232.77|0
1648710540000|2022-03-31 07:09:00|235.17|232.77|235.29|232.89|235.34|232.94|235.17|232.77|0
1648710550000|2022-03-31 07:09:10|235.17|232.77|235.17|232.77|235.17|232.77|235.11|232.71|0
1648710560000|2022-03-31 07:09:20|235.29|232.89|235.23|232.83|235.29|232.89|235.23|232.83|0
1648710570000|2022-03-31 07:09:30|235.17|232.77|235.17|232.77|235.17|232.77|235.06|232.66|0
1648710590000|2022-03-31 07:09:50|235.23|232.83|235.17|232.77|235.23|232.83|235.17|232.77|0
1648710600000|2022-03-31 07:10:00|235.23|232.83|235.29|232.89|235.29|232.89|235.23|232.83|0
1648710610000|2022-03-31 07:10:10|235.17|232.77|235.23|232.83|235.23|232.83|235.17|232.77|0
1648710620000|2022-03-31 07:10:20|235.29|232.89|235.29|232.89|235.29|232.89|235.29|232.89|0
1648710640000|2022-03-31 07:10:40|235.4|233|235.4|233|235.4|233|235.29|232.89|0
1648710650000|2022-03-31 07:10:50|235.34|232.94|235.52|233.12|235.52|233.12|235.34|232.94|0
1648710660000|2022-03-31 07:11:00|235.75|233.35|235.86|233.46|235.98|233.58|235.75|233.35|0
1648710670000|2022-03-31 07:11:10|235.98|233.58|236.21|233.81|236.21|233.81|235.98|233.58|0
1648710680000|2022-03-31 07:11:20|236.27|233.87|236.33|233.93|236.33|233.93|236.21|233.81|0
1648710690000|2022-03-31 07:11:30|236.21|233.81|236.21|233.81|236.21|233.81|236.1|233.7|0
1648710700000|2022-03-31 07:11:40|236.33|233.93|236.33|233.93|236.33|233.93|236.33|233.93|0
1648710710000|2022-03-31 07:11:50|236.44|234.04|236.38|233.98|236.56|234.16|236.38|233.98|0
1648710720000|2022-03-31 07:12:00|236.44|234.04|236.33|233.93|236.44|234.04|236.33|233.93|0
1648710730000|2022-03-31 07:12:10|236.21|233.81|236.21|233.81|236.21|233.81|236.21|233.81|0
1648710740000|2022-03-31 07:12:20|236.33|233.93|236.33|233.93|236.33|233.93|236.33|233.93|0
1648710750000|2022-03-31 07:12:30|236.44|234.04|236.38|233.98|236.44|234.04|236.38|233.98|0
1648710760000|2022-03-31 07:12:40|236.33|233.93|236.56|234.16|236.56|234.16|236.33|233.93|0
1648710770000|2022-03-31 07:12:50|236.61|234.21|236.67|234.27|236.67|234.27|236.61|234.21|0
1648710780000|2022-03-31 07:13:00|236.56|234.16|236.61|234.21|236.67|234.27|236.56|234.16|0
1648710790000|2022-03-31 07:13:10|236.56|234.16|236.5|234.1|236.67|234.27|236.5|234.1|0
1648710800000|2022-03-31 07:13:20|236.44|234.04|236.33|233.93|236.44|234.04|236.33|233.93|0
1648710810000|2022-03-31 07:13:30|236.44|234.04|236.44|234.04|236.44|234.04|236.44|234.04|0
1648710820000|2022-03-31 07:13:40|236.56|234.16|236.5|234.1|236.56|234.16|236.44|234.04|0
1648710830000|2022-03-31 07:13:50|236.56|234.16|236.67|234.27|236.67|234.27|236.56|234.16|0
1648710840000|2022-03-31 07:14:00|237.02|234.62|237.14|234.74|237.14|234.74|237.02|234.62|0
1648710850000|2022-03-31 07:14:10|237.25|234.85|237.6|235.2|237.6|235.2|237.25|234.85|0
1648710860000|2022-03-31 07:14:20|237.72|235.32|237.95|235.55|238.06|235.66|237.72|235.32|0
1648710870000|2022-03-31 07:14:30|237.89|235.49|237.6|235.2|237.89|235.49|237.6|235.2|0
1648710880000|2022-03-31 07:14:40|237.54|235.14|237.14|234.74|237.54|235.14|237.14|234.74|0
1648710890000|2022-03-31 07:14:50|237.02|234.62|236.9|234.5|237.02|234.62|236.9|234.5|0
1648710900000|2022-03-31 07:15:00|237.02|234.62|237.14|234.74|237.14|234.74|237.02|234.62|0
1648710910000|2022-03-31 07:15:10|237.25|234.85|237.77|235.37|237.77|235.37|237.25|234.85|0
1648710920000|2022-03-31 07:15:20|237.83|235.43|237.48|235.08|237.83|235.43|237.48|235.08|0
1648710930000|2022-03-31 07:15:30|237.37|234.97|237.37|234.97|237.37|234.97|237.25|234.85|0
1648710940000|2022-03-31 07:15:40|237.42|235.02|237.25|234.85|237.6|235.2|237.25|234.85|0
1648710950000|2022-03-31 07:15:50|237.14|234.74|237.25|234.85|237.25|234.85|237.14|234.74|0
1648710960000|2022-03-31 07:16:00|237.02|234.62|237.13|234.73|237.13|234.73|237.02|234.62|0
1648710980000|2022-03-31 07:16:20|237.25|234.85|237.25|234.85|237.25|234.85|237.25|234.85|0
1648710990000|2022-03-31 07:16:30|237.37|234.97|237.25|234.85|237.37|234.97|237.25|234.85|0
1648711000000|2022-03-31 07:16:40|237.37|234.97|237.48|235.08|237.48|235.08|237.37|234.97|0
1648711010000|2022-03-31 07:16:50|237.6|235.2|237.6|235.2|237.6|235.2|237.48|235.08|0
1648711020000|2022-03-31 07:17:00|237.54|235.14|237.83|235.43|237.95|235.55|237.54|235.14|0
1648711030000|2022-03-31 07:17:10|237.77|235.37|237.89|235.49|237.95|235.55|237.77|235.37|0
1648711040000|2022-03-31 07:17:20|237.95|235.55|238.06|235.66|238.06|235.66|237.95|235.55|0
1648711050000|2022-03-31 07:17:30|236.51|234.11|237.92|235.52|237.92|235.52|236.51|234.11|0
1648711070000|2022-03-31 07:17:50|237.8|235.4|237.92|235.52|237.92|235.52|237.8|235.4|0
1648711080000|2022-03-31 07:18:00|238.03|235.63|238.5|236.1|238.5|236.1|238.03|235.63|0
1648711090000|2022-03-31 07:18:10|238.61|236.21|238.61|236.21|238.61|236.21|238.38|235.98|0
1648711100000|2022-03-31 07:18:20|238.55|236.15|238.26|235.86|238.55|236.15|238.26|235.86|0
1648711110000|2022-03-31 07:18:30|238.38|235.98|238.5|236.1|238.5|236.1|238.38|235.98|0
1648711120000|2022-03-31 07:18:40|238.61|236.21|238.73|236.33|238.73|236.33|238.61|236.21|0
1648711130000|2022-03-31 07:18:50|238.78|236.38|238.73|236.33|238.78|236.38|238.73|236.33|0
1648711140000|2022-03-31 07:19:00|238.85|236.45|238.67|236.27|238.85|236.45|238.61|236.21|0
1648711150000|2022-03-31 07:19:10|238.5|236.1|238.73|236.33|238.73|236.33|238.5|236.1|0
1648711170000|2022-03-31 07:19:30|238.84|236.44|238.61|236.21|238.84|236.44|238.61|236.21|0
1648711180000|2022-03-31 07:19:40|238.38|235.98|238.32|235.92|238.38|235.98|238.32|235.92|0
1648711190000|2022-03-31 07:19:50|238.2|235.8|238.15|235.75|238.26|235.86|238.15|235.75|0
1648711200000|2022-03-31 07:20:00|238.03|235.63|237.91|235.51|238.15|235.75|237.91|235.51|0
1648711210000|2022-03-31 07:20:10|238.03|235.63|238.03|235.63|238.03|235.63|237.91|235.51|0
1648711220000|2022-03-31 07:20:20|238.15|235.75|238.03|235.63|238.15|235.75|238.03|235.63|0
1648711230000|2022-03-31 07:20:30|238.15|235.75|238.03|235.63|238.15|235.75|238.03|235.63|0
1648711240000|2022-03-31 07:20:40|238.15|235.75|238.15|235.75|238.15|235.75|238.15|235.75|0
1648711250000|2022-03-31 07:20:50|238.2|235.8|238.61|236.21|238.61|236.21|238.15|235.75|0
1648711260000|2022-03-31 07:21:00|238.5|236.1|238.15|235.75|238.5|236.1|238.15|235.75|0
1648711270000|2022-03-31 07:21:10|238.2|235.8|238.26|235.86|238.26|235.86|238.2|235.8|0
1648711280000|2022-03-31 07:21:20|238.15|235.75|238.15|235.75|238.15|235.75|238.03|235.63|0
1648711290000|2022-03-31 07:21:30|238.03|235.63|238.09|235.69|238.15|235.75|238.03|235.63|0
1648711300000|2022-03-31 07:21:40|238.03|235.63|238.03|235.63|238.09|235.69|238.03|235.63|0
1648711310000|2022-03-31 07:21:50|238.38|235.98|238.09|235.69|238.38|235.98|238.03|235.63|0
1648711320000|2022-03-31 07:22:00|238.03|235.63|237.68|235.28|238.03|235.63|237.68|235.28|0
1648711330000|2022-03-31 07:22:10|237.8|235.4|237.91|235.51|237.91|235.51|237.68|235.28|0
1648711340000|2022-03-31 07:22:20|237.68|235.28|237.8|235.4|237.91|235.51|237.68|235.28|0
1648711350000|2022-03-31 07:22:30|237.91|235.51|237.85|235.45|237.97|235.57|237.85|235.45|0
1648711360000|2022-03-31 07:22:40|237.91|235.51|237.85|235.45|237.91|235.51|237.8|235.4|0
1648711370000|2022-03-31 07:22:50|237.8|235.4|238.03|235.63|238.03|235.63|237.8|235.4|0
1648711380000|2022-03-31 07:23:00|237.91|235.51|237.91|235.51|237.97|235.57|237.91|235.51|0
1648711390000|2022-03-31 07:23:10|237.85|235.45|237.85|235.45|237.85|235.45|237.85|235.45|0
1648711400000|2022-03-31 07:23:20|237.8|235.4|237.8|235.4|237.8|235.4|237.68|235.28|0
1648711410000|2022-03-31 07:23:30|237.62|235.22|237.68|235.28|237.68|235.28|237.56|235.16|0
1648711420000|2022-03-31 07:23:40|237.74|235.34|237.74|235.34|237.74|235.34|237.74|235.34|0
1648711430000|2022-03-31 07:23:50|237.68|235.28|237.91|235.51|237.91|235.51|237.68|235.28|0
1648711440000|2022-03-31 07:24:00|237.85|235.45|237.8|235.4|237.85|235.45|237.8|235.4|0
1648711450000|2022-03-31 07:24:10|237.68|235.28|237.68|235.28|237.68|235.28|237.68|235.28|0
1648711460000|2022-03-31 07:24:20|237.74|235.34|237.91|235.51|237.91|235.51|237.74|235.34|0
1648711470000|2022-03-31 07:24:30|237.8|235.4|237.91|235.51|237.91|235.51|237.8|235.4|0
1648711480000|2022-03-31 07:24:40|238.03|235.63|238.2|235.8|238.2|235.8|238.03|235.63|0
1648711490000|2022-03-31 07:24:50|238.15|235.75|238.08|235.68|238.15|235.75|238.08|235.68|0
1648711500000|2022-03-31 07:25:00|238.03|235.63|237.91|235.51|238.03|235.63|237.91|235.51|0
1648711510000|2022-03-31 07:25:10|237.85|235.45|237.8|235.4|237.85|235.45|237.74|235.34|0
1648711520000|2022-03-31 07:25:20|237.91|235.51|238.14|235.74|238.14|235.74|237.91|235.51|0
1648711530000|2022-03-31 07:25:30|238.26|235.86|238.14|235.74|238.26|235.86|238.14|235.74|0
1648711540000|2022-03-31 07:25:40|238.03|235.63|238.26|235.86|238.26|235.86|238.03|235.63|0
1648711550000|2022-03-31 07:25:50|238.14|235.74|238.38|235.98|238.49|236.09|238.14|235.74|0
1648711560000|2022-03-31 07:26:00|238.26|235.86|238.26|235.86|238.38|235.98|238.26|235.86|0
1648711570000|2022-03-31 07:26:10|238.38|235.98|238.38|235.98|238.38|235.98|238.38|235.98|0
1648711580000|2022-03-31 07:26:20|238.49|236.09|238.49|236.09|238.49|236.09|238.49|236.09|0
1648711590000|2022-03-31 07:26:30|238.61|236.21|238.38|235.98|238.61|236.21|238.38|235.98|0
1648711600000|2022-03-31 07:26:40|238.26|235.86|238.26|235.86|238.26|235.86|238.26|235.86|0
1648711610000|2022-03-31 07:26:50|238.38|235.98|238.43|236.03|238.43|236.03|238.38|235.98|0
1648711620000|2022-03-31 07:27:00|238.38|235.98|238.49|236.09|238.49|236.09|238.38|235.98|0
1648711640000|2022-03-31 07:27:20|238.38|235.98|238.49|236.09|238.49|236.09|238.38|235.98|0
1648711650000|2022-03-31 07:27:30|238.61|236.21|238.38|235.98|238.61|236.21|238.38|235.98|0
1648711660000|2022-03-31 07:27:40|238.26|235.86|238.26|235.86|238.26|235.86|238.26|235.86|0
1648711670000|2022-03-31 07:27:50|238.32|235.92|238.38|235.98|238.38|235.98|238.26|235.86|0
1648711680000|2022-03-31 07:28:00|238.32|235.92|238.26|235.86|238.38|235.98|238.26|235.86|0
1648711690000|2022-03-31 07:28:10|238.38|235.98|238.38|235.98|238.38|235.98|238.38|235.98|0
1648711700000|2022-03-31 07:28:20|238.26|235.86|238.26|235.86|238.26|235.86|238.26|235.86|0
1648711710000|2022-03-31 07:28:30|238.2|235.8|238.14|235.74|238.26|235.86|238.14|235.74|0
1648711720000|2022-03-31 07:28:40|238.2|235.8|238.38|235.98|238.38|235.98|238.2|235.8|0
1648711730000|2022-03-31 07:28:50|238.32|235.92|238.14|235.74|238.32|235.92|238.14|235.74|0
1648711740000|2022-03-31 07:29:00|238.2|235.8|237.85|235.45|238.2|235.8|237.85|235.45|0
1648711750000|2022-03-31 07:29:10|237.79|235.39|237.68|235.28|237.91|235.51|237.68|235.28|0
1648711760000|2022-03-31 07:29:20|237.56|235.16|237.33|234.93|237.56|235.16|237.33|234.93|0
1648711770000|2022-03-31 07:29:30|237.45|235.05|237.45|235.05|237.45|235.05|237.45|235.05|0
1648711780000|2022-03-31 07:29:40|237.33|234.93|237.33|234.93|237.33|234.93|237.27|234.87|0
1648711790000|2022-03-31 07:29:50|237.27|234.87|237.33|234.93|237.33|234.93|237.27|234.87|0
1648711800000|2022-03-31 07:30:00|237.21|234.81|237.1|234.7|237.33|234.93|237.1|234.7|0
1648711810000|2022-03-31 07:30:10|237.15|234.75|237.04|234.64|237.21|234.81|237.04|234.64|0
1648711820000|2022-03-31 07:30:20|236.98|234.58|236.75|234.35|236.98|234.58|236.75|234.35|0
1648711830000|2022-03-31 07:30:30|236.87|234.47|236.98|234.58|236.98|234.58|236.87|234.47|0
1648711840000|2022-03-31 07:30:40|237.1|234.7|236.98|234.58|237.21|234.81|236.98|234.58|0
1648711850000|2022-03-31 07:30:50|237.1|234.7|237.04|234.64|237.1|234.7|237.04|234.64|0
1648711860000|2022-03-31 07:31:00|237.1|234.7|237.1|234.7|237.21|234.81|236.98|234.58|0
1648711870000|2022-03-31 07:31:10|237.21|234.81|237.21|234.81|237.21|234.81|237.21|234.81|0
1648711880000|2022-03-31 07:31:20|237.33|234.93|237.56|235.16|237.56|235.16|237.33|234.93|0
1648711890000|2022-03-31 07:31:30|237.45|235.05|237.33|234.93|237.68|235.28|237.33|234.93|0
1648711900000|2022-03-31 07:31:40|237.45|235.05|237.56|235.16|237.56|235.16|237.45|235.05|0
1648711910000|2022-03-31 07:31:50|237.5|235.1|237.56|235.16|237.56|235.16|237.5|235.1|0
1648711920000|2022-03-31 07:32:00|237.68|235.28|237.62|235.22|237.68|235.28|237.56|235.16|0
1648711930000|2022-03-31 07:32:10|237.91|235.51|238.61|236.21|238.61|236.21|237.91|235.51|0
1648711940000|2022-03-31 07:32:20|238.72|236.32|238.66|236.26|238.72|236.32|238.61|236.21|0
1648711950000|2022-03-31 07:32:30|238.61|236.21|238.61|236.21|238.72|236.32|238.61|236.21|0
1648711960000|2022-03-31 07:32:40|238.49|236.09|238.49|236.09|238.49|236.09|238.49|236.09|0
1648711970000|2022-03-31 07:32:50|238.55|236.15|238.37|235.97|238.55|236.15|238.37|235.97|0
1648711980000|2022-03-31 07:33:00|238.31|235.91|238.26|235.86|238.31|235.91|238.26|235.86|0
1648711990000|2022-03-31 07:33:10|238.14|235.74|238.31|235.91|238.43|236.03|238.14|235.74|0
1648712000000|2022-03-31 07:33:20|238.26|235.86|238.26|235.86|238.26|235.86|238.26|235.86|0
1648712010000|2022-03-31 07:33:30|238.14|235.74|237.73|235.33|238.14|235.74|237.73|235.33|0
1648712020000|2022-03-31 07:33:40|237.79|235.39|238.03|235.63|238.03|235.63|237.79|235.39|0
1648712030000|2022-03-31 07:33:50|237.96|235.56|238.03|235.63|238.03|235.63|237.85|235.45|0
1648712040000|2022-03-31 07:34:00|238.14|235.74|238.2|235.8|238.26|235.86|238.14|235.74|0
1648712050000|2022-03-31 07:34:10|238.03|235.63|237.91|235.51|238.14|235.74|237.91|235.51|0
1648712060000|2022-03-31 07:34:20|237.96|235.56|237.91|235.51|238.03|235.63|237.91|235.51|0
1648712070000|2022-03-31 07:34:30|237.96|235.56|237.91|235.51|237.96|235.56|237.85|235.45|0
1648712080000|2022-03-31 07:34:40|237.85|235.45|237.91|235.51|237.91|235.51|237.79|235.39|0
1648712100000|2022-03-31 07:35:00|237.79|235.39|238.02|235.62|238.02|235.62|237.79|235.39|0
1648712110000|2022-03-31 07:35:10|237.91|235.51|238.02|235.62|238.02|235.62|237.91|235.51|0
1648712120000|2022-03-31 07:35:20|238.14|235.74|238.26|235.86|238.26|235.86|238.02|235.62|0
1648712130000|2022-03-31 07:35:30|238.43|236.03|238.61|236.21|238.61|236.21|238.43|236.03|0
1648712140000|2022-03-31 07:35:40|238.72|236.32|238.72|236.32|238.72|236.32|238.72|236.32|0
1648712150000|2022-03-31 07:35:50|238.61|236.21|238.61|236.21|238.72|236.32|238.61|236.21|0
1648712160000|2022-03-31 07:36:00|238.49|236.09|238.43|236.03|238.49|236.09|238.37|235.97|0
1648712170000|2022-03-31 07:36:10|238.37|235.97|238.14|235.74|238.37|235.97|238.14|235.74|0
1648712180000|2022-03-31 07:36:20|238.2|235.8|238.26|235.86|238.26|235.86|238.2|235.8|0
1648712190000|2022-03-31 07:36:30|238.31|235.91|238.37|235.97|238.37|235.97|238.26|235.86|0
1648712200000|2022-03-31 07:36:40|238.31|235.91|238.26|235.86|238.31|235.91|238.26|235.86|0
1648712220000|2022-03-31 07:37:00|238.31|235.91|238.26|235.86|238.49|236.09|238.26|235.86|0
1648712230000|2022-03-31 07:37:10|238.08|235.68|238.08|235.68|238.14|235.74|238.08|235.68|0
1648712240000|2022-03-31 07:37:20|238.14|235.74|238.08|235.68|238.14|235.74|238.08|235.68|0
1648712250000|2022-03-31 07:37:30|238.14|235.74|238.37|235.97|238.37|235.97|238.14|235.74|0
1648712260000|2022-03-31 07:37:40|238.31|235.91|238.43|236.03|238.43|236.03|238.31|235.91|0
1648712270000|2022-03-31 07:37:50|238.37|235.97|238.31|235.91|238.37|235.97|238.26|235.86|0
1648712280000|2022-03-31 07:38:00|238.37|235.97|238.37|235.97|238.37|235.97|238.31|235.91|0
1648712290000|2022-03-31 07:38:10|238.31|235.91|238.37|235.97|238.37|235.97|238.26|235.86|0
1648712300000|2022-03-31 07:38:20|238.49|236.09|238.49|236.09|238.49|236.09|238.49|236.09|0
1648712310000|2022-03-31 07:38:30|238.6|236.2|238.49|236.09|238.6|236.2|238.43|236.03|0
1648712320000|2022-03-31 07:38:40|238.54|236.14|238.6|236.2|238.6|236.2|238.54|236.14|0
1648712330000|2022-03-31 07:38:50|238.49|236.09|238.49|236.09|238.6|236.2|238.49|236.09|0
1648712340000|2022-03-31 07:39:00|238.26|235.86|238.43|236.03|238.43|236.03|238.26|235.86|0
1648712350000|2022-03-31 07:39:10|238.49|236.09|238.43|236.03|238.49|236.09|238.43|236.03|0
1648712360000|2022-03-31 07:39:20|238.37|235.97|238.37|235.97|238.37|235.97|238.31|235.91|0
1648712370000|2022-03-31 07:39:30|238.31|235.91|238.31|235.91|238.37|235.97|238.31|235.91|0
1648712380000|2022-03-31 07:39:40|238.37|235.97|238.31|235.91|238.37|235.97|238.31|235.91|0
1648712390000|2022-03-31 07:39:50|238.26|235.86|238.37|235.97|238.37|235.97|238.26|235.86|0
1648712400000|2022-03-31 07:40:00|238.43|236.03|238.43|236.03|238.49|236.09|238.37|235.97|0
1648712410000|2022-03-31 07:40:10|238.37|235.97|238.26|235.86|238.37|235.97|238.26|235.86|0
1648712420000|2022-03-31 07:40:20|238.37|235.97|238.37|235.97|238.37|235.97|238.37|235.97|0
1648712430000|2022-03-31 07:40:30|238.31|235.91|237.85|235.45|238.31|235.91|237.85|235.45|0
1648712440000|2022-03-31 07:40:40|237.91|235.51|237.91|235.51|237.91|235.51|237.91|235.51|0
1648712450000|2022-03-31 07:40:50|237.79|235.39|237.85|235.45|237.85|235.45|237.79|235.39|0
1648712460000|2022-03-31 07:41:00|237.79|235.39|237.79|235.39|237.79|235.39|237.67|235.27|0
1648712470000|2022-03-31 07:41:10|237.73|235.33|237.56|235.16|237.73|235.33|237.56|235.16|0
1648712480000|2022-03-31 07:41:20|237.67|235.27|237.61|235.21|237.67|235.27|237.56|235.16|0
1648712490000|2022-03-31 07:41:30|237.67|235.27|237.67|235.27|237.67|235.27|237.67|235.27|0
1648712500000|2022-03-31 07:41:40|237.56|235.16|237.44|235.04|237.56|235.16|237.44|235.04|0
1648712510000|2022-03-31 07:41:50|237.5|235.1|237.44|235.04|237.5|235.1|237.44|235.04|0
1648712520000|2022-03-31 07:42:00|237.56|235.16|237.56|235.16|237.56|235.16|237.44|235.04|0
1648712530000|2022-03-31 07:42:10|237.67|235.27|237.67|235.27|237.67|235.27|237.67|235.27|0
1648712540000|2022-03-31 07:42:20|237.61|235.21|237.56|235.16|237.67|235.27|237.56|235.16|0
1648712550000|2022-03-31 07:42:30|237.61|235.21|237.56|235.16|237.61|235.21|237.56|235.16|0
1648712560000|2022-03-31 07:42:40|237.44|235.04|237.5|235.1|237.5|235.1|237.44|235.04|0
1648712570000|2022-03-31 07:42:50|237.44|235.04|237.44|235.04|237.5|235.1|237.44|235.04|0
1648712580000|2022-03-31 07:43:00|237.33|234.93|237.44|235.04|237.44|235.04|237.33|234.93|0
1648712590000|2022-03-31 07:43:10|237.61|235.21|237.56|235.16|237.61|235.21|237.56|235.16|0
1648712600000|2022-03-31 07:43:20|237.67|235.27|237.5|235.1|237.67|235.27|237.5|235.1|0
1648712610000|2022-03-31 07:43:30|237.56|235.16|237.44|235.04|237.56|235.16|237.44|235.04|0
1648712620000|2022-03-31 07:43:40|237.33|234.93|237.21|234.81|237.33|234.93|237.21|234.81|0
1648712630000|2022-03-31 07:43:50|237.26|234.86|237.09|234.69|237.26|234.86|237.09|234.69|0
1648712640000|2022-03-31 07:44:00|237.15|234.75|236.98|234.58|237.32|234.92|236.98|234.58|0
1648712650000|2022-03-31 07:44:10|237.09|234.69|237.15|234.75|237.15|234.75|237.09|234.69|0
1648712660000|2022-03-31 07:44:20|237.21|234.81|237.21|234.81|237.21|234.81|237.15|234.75|0
1648712680000|2022-03-31 07:44:40|237.32|234.92|237.32|234.92|237.44|235.04|237.32|234.92|0
1648712690000|2022-03-31 07:44:50|237.44|235.04|237.26|234.86|237.44|235.04|237.26|234.86|0
1648712700000|2022-03-31 07:45:00|237.21|234.81|237.21|234.81|237.32|234.92|237.21|234.81|0
1648712710000|2022-03-31 07:45:10|237.09|234.69|237.09|234.69|237.21|234.81|237.09|234.69|0
1648712720000|2022-03-31 07:45:20|236.98|234.58|236.98|234.58|236.98|234.58|236.98|234.58|0
1648712730000|2022-03-31 07:45:30|237.09|234.69|237.15|234.75|237.15|234.75|237.09|234.69|0
1648712740000|2022-03-31 07:45:40|237.09|234.69|236.86|234.46|237.09|234.69|236.86|234.46|0
1648712750000|2022-03-31 07:45:50|236.98|234.58|236.98|234.58|236.98|234.58|236.86|234.46|0
1648712760000|2022-03-31 07:46:00|237.03|234.63|237.03|234.63|237.09|234.69|236.98|234.58|0
1648712770000|2022-03-31 07:46:10|236.98|234.58|236.98|234.58|236.98|234.58|236.98|234.58|0
1648712780000|2022-03-31 07:46:20|236.92|234.52|236.98|234.58|236.98|234.58|236.92|234.52|0
1648712790000|2022-03-31 07:46:30|236.86|234.46|236.86|234.46|236.86|234.46|236.86|234.46|0
1648712800000|2022-03-31 07:46:40|236.74|234.34|236.51|234.11|236.86|234.46|236.51|234.11|0
1648712810000|2022-03-31 07:46:50|236.63|234.23|236.68|234.28|236.68|234.28|236.57|234.17|0
1648712820000|2022-03-31 07:47:00|236.74|234.34|236.63|234.23|236.74|234.34|236.63|234.23|0
1648712830000|2022-03-31 07:47:10|236.74|234.34|236.86|234.46|236.86|234.46|236.74|234.34|0
1648712840000|2022-03-31 07:47:20|236.74|234.34|236.63|234.23|236.74|234.34|236.63|234.23|0
1648712850000|2022-03-31 07:47:30|236.74|234.34|236.8|234.4|236.8|234.4|236.68|234.28|0
1648712860000|2022-03-31 07:47:40|236.74|234.34|236.86|234.46|236.86|234.46|236.74|234.34|0
1648712870000|2022-03-31 07:47:50|236.98|234.58|236.98|234.58|237.09|234.69|236.98|234.58|0
1648712880000|2022-03-31 07:48:00|237.03|234.63|237.09|234.69|237.09|234.69|237.03|234.63|0
1648712890000|2022-03-31 07:48:10|237.03|234.63|237.15|234.75|237.21|234.81|237.03|234.63|0
1648712900000|2022-03-31 07:48:20|236.86|234.46|236.86|234.46|236.86|234.46|236.86|234.46|0
1648712910000|2022-03-31 07:48:30|236.98|234.58|236.98|234.58|236.98|234.58|236.98|234.58|0
1648712920000|2022-03-31 07:48:40|237.03|234.63|237.09|234.69|237.09|234.69|237.03|234.63|0
1648712930000|2022-03-31 07:48:50|236.98|234.58|236.98|234.58|236.98|234.58|236.98|234.58|0
1648712940000|2022-03-31 07:49:00|236.92|234.52|236.98|234.58|236.98|234.58|236.92|234.52|0
1648712950000|2022-03-31 07:49:10|236.92|234.52|236.68|234.28|236.92|234.52|236.68|234.28|0
1648712960000|2022-03-31 07:49:20|236.74|234.34|236.98|234.58|236.98|234.58|236.74|234.34|0
1648712970000|2022-03-31 07:49:30|237.09|234.69|236.98|234.58|237.09|234.69|236.98|234.58|0
1648712980000|2022-03-31 07:49:40|236.91|234.51|236.91|234.51|236.91|234.51|236.91|234.51|0
1648712990000|2022-03-31 07:49:50|236.98|234.58|236.98|234.58|236.98|234.58|236.91|234.51|0
1648713000000|2022-03-31 07:50:00|236.97|234.57|236.86|234.46|236.97|234.57|236.86|234.46|0
1648713010000|2022-03-31 07:50:10|236.97|234.57|236.63|234.23|236.97|234.57|236.63|234.23|0
1648713020000|2022-03-31 07:50:20|236.51|234.11|236.63|234.23|236.63|234.23|236.51|234.11|0
1648713030000|2022-03-31 07:50:30|236.51|234.11|236.51|234.11|236.63|234.23|236.51|234.11|0
1648713040000|2022-03-31 07:50:40|236.45|234.05|236.4|234|236.45|234.05|236.4|234|0
1648713050000|2022-03-31 07:50:50|236.45|234.05|236.51|234.11|236.51|234.11|236.45|234.05|0
1648713060000|2022-03-31 07:51:00|236.63|234.23|236.86|234.46|236.86|234.46|236.63|234.23|0
1648713070000|2022-03-31 07:51:10|236.74|234.34|236.63|234.23|236.74|234.34|236.63|234.23|0
1648713080000|2022-03-31 07:51:20|236.51|234.11|236.51|234.11|236.51|234.11|236.51|234.11|0
1648713090000|2022-03-31 07:51:30|236.63|234.23|236.63|234.23|236.63|234.23|236.63|234.23|0
1648713100000|2022-03-31 07:51:40|236.51|234.11|236.51|234.11|236.51|234.11|236.51|234.11|0
1648713110000|2022-03-31 07:51:50|236.57|234.17|236.57|234.17|236.57|234.17|236.57|234.17|0
1648713120000|2022-03-31 07:52:00|236.63|234.23|236.74|234.34|236.74|234.34|236.63|234.23|0
1648713130000|2022-03-31 07:52:10|236.8|234.4|236.86|234.46|236.86|234.46|236.8|234.4|0
1648713140000|2022-03-31 07:52:20|236.63|234.23|236.74|234.34|236.74|234.34|236.63|234.23|0
1648713150000|2022-03-31 07:52:30|236.86|234.46|236.8|234.4|236.86|234.46|236.8|234.4|0
1648713160000|2022-03-31 07:52:40|236.86|234.46|236.86|234.46|236.86|234.46|236.86|234.46|0
1648713170000|2022-03-31 07:52:50|236.74|234.34|236.74|234.34|236.74|234.34|236.74|234.34|0
1648713180000|2022-03-31 07:53:00|236.63|234.23|236.51|234.11|236.63|234.23|236.51|234.11|0
1648713200000|2022-03-31 07:53:20|236.39|233.99|236.63|234.23|236.63|234.23|236.39|233.99|0
1648713210000|2022-03-31 07:53:30|236.57|234.17|236.63|234.23|236.63|234.23|236.57|234.17|0
1648713230000|2022-03-31 07:53:50|236.74|234.34|236.63|234.23|236.74|234.34|236.63|234.23|0
1648713240000|2022-03-31 07:54:00|236.57|234.17|236.63|234.23|236.63|234.23|236.57|234.17|0
1648713250000|2022-03-31 07:54:10|236.51|234.11|236.57|234.17|236.57|234.17|236.51|234.11|0
1648713260000|2022-03-31 07:54:20|236.63|234.23|236.33|233.93|236.63|234.23|236.28|233.88|0
1648713270000|2022-03-31 07:54:30|236.28|233.88|236.28|233.88|236.28|233.88|236.28|233.88|0
1648713280000|2022-03-31 07:54:40|236.33|233.93|236.39|233.99|236.39|233.99|236.33|233.93|0
1648713290000|2022-03-31 07:54:50|236.28|233.88|236.28|233.88|236.28|233.88|236.28|233.88|0
1648713300000|2022-03-31 07:55:00|236.39|233.99|236.39|233.99|236.39|233.99|236.33|233.93|0
1648713310000|2022-03-31 07:55:10|236.28|233.88|236.05|233.65|236.28|233.88|236.05|233.65|0
1648713320000|2022-03-31 07:55:20|235.93|233.53|235.93|233.53|235.93|233.53|235.93|233.53|0
1648713330000|2022-03-31 07:55:30|235.7|233.3|235.7|233.3|235.82|233.42|235.7|233.3|0
1648713340000|2022-03-31 07:55:40|235.82|233.42|235.82|233.42|235.82|233.42|235.82|233.42|0
1648713350000|2022-03-31 07:55:50|235.7|233.3|235.7|233.3|235.82|233.42|235.7|233.3|0
1648713360000|2022-03-31 07:56:00|235.64|233.24|235.93|233.53|235.93|233.53|235.64|233.24|0
1648713370000|2022-03-31 07:56:10|236.1|233.7|236.63|234.23|236.63|234.23|236.1|233.7|0
1648713380000|2022-03-31 07:56:20|236.39|233.99|236.16|233.76|236.39|233.99|236.1|233.7|0
1648713390000|2022-03-31 07:56:30|236.22|233.82|236.33|233.93|236.39|233.99|236.22|233.82|0
1648713400000|2022-03-31 07:56:40|236.28|233.88|236.39|233.99|236.39|233.99|236.28|233.88|0
1648713410000|2022-03-31 07:56:50|236.45|234.05|236.45|234.05|236.45|234.05|236.45|234.05|0
1648713420000|2022-03-31 07:57:00|236.51|234.11|236.39|233.99|236.51|234.11|236.28|233.88|0
1648713430000|2022-03-31 07:57:10|236.45|234.05|236.39|233.99|236.45|234.05|236.39|233.99|0
1648713440000|2022-03-31 07:57:20|236.56|234.16|236.51|234.11|236.62|234.22|236.51|234.11|0
1648713450000|2022-03-31 07:57:30|236.62|234.22|236.56|234.16|236.62|234.22|236.56|234.16|0
1648713460000|2022-03-31 07:57:40|236.68|234.28|236.51|234.11|236.68|234.28|236.51|234.11|0
1648713470000|2022-03-31 07:57:50|236.56|234.16|236.56|234.16|236.62|234.22|236.56|234.16|0
1648713480000|2022-03-31 07:58:00|236.62|234.22|236.56|234.16|236.62|234.22|236.45|234.05|0
1648713490000|2022-03-31 07:58:10|236.51|234.11|236.74|234.34|236.8|234.4|236.51|234.11|0
1648713500000|2022-03-31 07:58:20|236.68|234.28|236.74|234.34|236.74|234.34|236.68|234.28|0
1648713520000|2022-03-31 07:58:40|236.68|234.28|236.68|234.28|236.74|234.34|236.68|234.28|0
1648713530000|2022-03-31 07:58:50|236.51|234.11|236.22|233.82|236.51|234.11|236.05|233.65|0
1648713540000|2022-03-31 07:59:00|236.16|233.76|236.28|233.88|236.28|233.88|236.16|233.76|0
1648713550000|2022-03-31 07:59:10|236.39|233.99|236.28|233.88|236.39|233.99|236.28|233.88|0
1648713560000|2022-03-31 07:59:20|236.39|233.99|236.51|234.11|236.51|234.11|236.39|233.99|0
1648713570000|2022-03-31 07:59:30|236.39|233.99|236.28|233.88|236.51|234.11|236.28|233.88|0
1648713580000|2022-03-31 07:59:40|236.39|233.99|236.51|234.11|236.51|234.11|236.39|233.99|0
1648713590000|2022-03-31 07:59:50|236.39|233.99|236.16|233.76|236.39|233.99|236.16|233.76|0
1648713600000|2022-03-31 08:00:00|236.05|233.65|236.05|233.65|236.05|233.65|235.81|233.41|0
1648713610000|2022-03-31 08:00:10|235.93|233.53|235.93|233.53|236.05|233.65|235.93|233.53|0
1648713620000|2022-03-31 08:00:20|235.75|233.35|235.81|233.41|235.81|233.41|235.7|233.3|0
1648713630000|2022-03-31 08:00:30|235.58|233.18|235.58|233.18|235.7|233.3|235.58|233.18|0
1648713640000|2022-03-31 08:00:40|235.7|233.3|235.75|233.35|235.75|233.35|235.58|233.18|0
1648713650000|2022-03-31 08:00:50|235.81|233.41|235.47|233.07|235.81|233.41|235.47|233.07|0
1648713660000|2022-03-31 08:01:00|235.58|233.18|235.81|233.41|235.81|233.41|235.58|233.18|0
1648713670000|2022-03-31 08:01:10|235.7|233.3|235.93|233.53|235.93|233.53|235.7|233.3|0
1648713680000|2022-03-31 08:01:20|235.81|233.41|236.04|233.64|236.04|233.64|235.81|233.41|0
1648713690000|2022-03-31 08:01:30|235.98|233.58|235.93|233.53|235.98|233.58|235.75|233.35|0
1648713700000|2022-03-31 08:01:40|235.7|233.3|235.52|233.12|235.7|233.3|235.52|233.12|0
1648713710000|2022-03-31 08:01:50|235.47|233.07|235.47|233.07|235.47|233.07|235.35|232.95|0
1648713720000|2022-03-31 08:02:00|235.58|233.18|235.47|233.07|235.58|233.18|235.47|233.07|0
1648713730000|2022-03-31 08:02:10|235.35|232.95|235.12|232.72|235.35|232.95|235.12|232.72|0
1648713740000|2022-03-31 08:02:20|235.24|232.84|235.12|232.72|235.24|232.84|235.12|232.72|0
1648713750000|2022-03-31 08:02:30|235.01|232.61|235.24|232.84|235.24|232.84|235.01|232.61|0
1648713760000|2022-03-31 08:02:40|235.47|233.07|235.35|232.95|235.47|233.07|235.35|232.95|0
1648713770000|2022-03-31 08:02:50|235.47|233.07|235.58|233.18|235.58|233.18|235.47|233.07|0
1648713780000|2022-03-31 08:03:00|235.47|233.07|235.58|233.18|235.58|233.18|235.47|233.07|0
1648713790000|2022-03-31 08:03:10|235.41|233.01|235.01|232.61|235.41|233.01|235.01|232.61|0
1648713800000|2022-03-31 08:03:20|234.95|232.55|235.01|232.61|235.01|232.61|234.89|232.49|0
1648713810000|2022-03-31 08:03:30|235.12|232.72|235.12|232.72|235.12|232.72|235.12|232.72|0
1648713820000|2022-03-31 08:03:40|235.24|232.84|235.24|232.84|235.24|232.84|235.24|232.84|0
1648713830000|2022-03-31 08:03:50|235.35|232.95|235.29|232.89|235.35|232.95|235.29|232.89|0
1648713840000|2022-03-31 08:04:00|235.35|232.95|235.24|232.84|235.35|232.95|235.24|232.84|0
1648713850000|2022-03-31 08:04:10|235.12|232.72|235|232.6|235.12|232.72|235|232.6|0
1648713860000|2022-03-31 08:04:20|235.12|232.72|235.12|232.72|235.12|232.72|235.12|232.72|0
1648713870000|2022-03-31 08:04:30|235.24|232.84|235.24|232.84|235.24|232.84|235.24|232.84|0
1648713880000|2022-03-31 08:04:40|235.47|233.07|235.58|233.18|235.58|233.18|235.47|233.07|0
1648713890000|2022-03-31 08:04:50|235.52|233.12|235.47|233.07|235.52|233.12|235.47|233.07|0
1648713900000|2022-03-31 08:05:00|235.52|233.12|235.47|233.07|235.58|233.18|235.47|233.07|0
1648713910000|2022-03-31 08:05:10|235.29|232.89|235.47|233.07|235.47|233.07|235.29|232.89|0
1648713920000|2022-03-31 08:05:20|235.58|233.18|235.47|233.07|235.58|233.18|235.47|233.07|0
1648713930000|2022-03-31 08:05:30|235.58|233.18|235.64|233.24|235.64|233.24|235.58|233.18|0
1648713940000|2022-03-31 08:05:40|235.58|233.18|235.7|233.3|235.7|233.3|235.58|233.18|0
1648713950000|2022-03-31 08:05:50|235.81|233.41|235.64|233.24|235.81|233.41|235.58|233.18|0
1648713960000|2022-03-31 08:06:00|235.58|233.18|235.7|233.3|235.7|233.3|235.35|232.95|0
1648713970000|2022-03-31 08:06:10|235.52|233.12|235.58|233.18|235.58|233.18|235.52|233.12|0
1648713980000|2022-03-31 08:06:20|235.52|233.12|235.58|233.18|235.64|233.24|235.52|233.12|0
1648713990000|2022-03-31 08:06:30|235.47|233.07|235.58|233.18|235.58|233.18|235.47|233.07|0
1648714010000|2022-03-31 08:06:50|235.7|233.3|235.47|233.07|235.7|233.3|235.47|233.07|0
1648714020000|2022-03-31 08:07:00|235.58|233.18|235.58|233.18|235.58|233.18|235.58|233.18|0
1648714030000|2022-03-31 08:07:10|235.52|233.12|235.47|233.07|235.52|233.12|235.47|233.07|0
1648714040000|2022-03-31 08:07:20|235.58|233.18|235.58|233.18|235.58|233.18|235.47|233.07|0
1648714060000|2022-03-31 08:07:40|235.7|233.3|235.7|233.3|235.7|233.3|235.7|233.3|0
1648714070000|2022-03-31 08:07:50|235.93|233.53|235.58|233.18|235.93|233.53|235.58|233.18|0
1648714080000|2022-03-31 08:08:00|235.52|233.12|235.58|233.18|235.58|233.18|235.52|233.12|0
1648714090000|2022-03-31 08:08:10|235.52|233.12|235.64|233.24|235.64|233.24|235.52|233.12|0
1648714100000|2022-03-31 08:08:20|235.58|233.18|235.46|233.06|235.7|233.3|235.46|233.06|0
1648714110000|2022-03-31 08:08:30|235.35|232.95|235.35|232.95|235.35|232.95|235.35|232.95|0
1648714120000|2022-03-31 08:08:40|235.23|232.83|235.06|232.66|235.23|232.83|235.06|232.66|0
1648714130000|2022-03-31 08:08:50|235|232.6|234.89|232.49|235|232.6|234.89|232.49|0
1648714140000|2022-03-31 08:09:00|234.77|232.37|234.66|232.26|234.77|232.37|234.54|232.14|0
1648714150000|2022-03-31 08:09:10|234.54|232.14|234.31|231.91|234.54|232.14|234.31|231.91|0
1648714160000|2022-03-31 08:09:20|234.37|231.97|234.31|231.91|234.43|232.03|234.31|231.91|0
1648714170000|2022-03-31 08:09:30|234.43|232.03|234.31|231.91|234.43|232.03|234.31|231.91|0
1648714180000|2022-03-31 08:09:40|234.25|231.85|234.31|231.91|234.31|231.91|234.08|231.68|0
1648714190000|2022-03-31 08:09:50|234.25|231.85|234.54|232.14|234.54|232.14|234.25|231.85|0
1648714200000|2022-03-31 08:10:00|234.6|232.2|234.54|232.14|234.6|232.2|234.54|232.14|0
1648714210000|2022-03-31 08:10:10|234.66|232.26|234.66|232.26|234.66|232.26|234.66|232.26|0
1648714220000|2022-03-31 08:10:20|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1648714230000|2022-03-31 08:10:30|234.31|231.91|234.43|232.03|234.43|232.03|234.31|231.91|0
1648714240000|2022-03-31 08:10:40|234.37|231.97|234.25|231.85|234.37|231.97|234.25|231.85|0
1648714250000|2022-03-31 08:10:50|234.2|231.8|234.2|231.8|234.2|231.8|234.2|231.8|0
1648714260000|2022-03-31 08:11:00|234.14|231.74|234.14|231.74|234.14|231.74|234.08|231.68|0
1648714270000|2022-03-31 08:11:10|234.2|231.8|234.31|231.91|234.31|231.91|234.08|231.68|0
1648714280000|2022-03-31 08:11:20|234.37|231.97|234.25|231.85|234.43|232.03|234.25|231.85|0
1648714290000|2022-03-31 08:11:30|234.2|231.8|234.08|231.68|234.2|231.8|234.08|231.68|0
1648714300000|2022-03-31 08:11:40|234.14|231.74|234.2|231.8|234.2|231.8|234.08|231.68|0
1648714310000|2022-03-31 08:11:50|234.08|231.68|234.08|231.68|234.08|231.68|233.97|231.57|0
1648714320000|2022-03-31 08:12:00|233.97|231.57|234.02|231.62|234.02|231.62|233.97|231.57|0
1648714330000|2022-03-31 08:12:10|234.08|231.68|234.14|231.74|234.14|231.74|234.08|231.68|0
1648714340000|2022-03-31 08:12:20|234.08|231.68|234.2|231.8|234.2|231.8|234.08|231.68|0
1648714350000|2022-03-31 08:12:30|234.31|231.91|234.14|231.74|234.31|231.91|234.14|231.74|0
1648714360000|2022-03-31 08:12:40|234.08|231.68|234.25|231.85|234.25|231.85|234.08|231.68|0
1648714370000|2022-03-31 08:12:50|234.31|231.91|234.31|231.91|234.31|231.91|234.2|231.8|0
1648714380000|2022-03-31 08:13:00|234.2|231.8|234.31|231.91|234.31|231.91|234.2|231.8|0
1648714390000|2022-03-31 08:13:10|234.43|232.03|234.43|232.03|234.43|232.03|234.43|232.03|0
1648714400000|2022-03-31 08:13:20|234.2|231.8|234.31|231.91|234.37|231.97|234.2|231.8|0
1648714410000|2022-03-31 08:13:30|234.2|231.8|234.08|231.68|234.2|231.8|234.08|231.68|0
1648714420000|2022-03-31 08:13:40|234.2|231.8|234.08|231.68|234.2|231.8|234.08|231.68|0
1648714440000|2022-03-31 08:14:00|234.19|231.79|234.14|231.74|234.19|231.79|234.08|231.68|0
1648714450000|2022-03-31 08:14:10|234.19|231.79|234.14|231.74|234.19|231.79|234.08|231.68|0
1648714460000|2022-03-31 08:14:20|234.08|231.68|234.08|231.68|234.08|231.68|234.08|231.68|0
1648714470000|2022-03-31 08:14:30|234.02|231.62|234.19|231.79|234.19|231.79|234.02|231.62|0
1648714480000|2022-03-31 08:14:40|234.08|231.68|234.08|231.68|234.08|231.68|234.02|231.62|0
1648714490000|2022-03-31 08:14:50|234.19|231.79|234.19|231.79|234.19|231.79|234.19|231.79|0
1648714500000|2022-03-31 08:15:00|234.08|231.68|234.08|231.68|234.08|231.68|234.08|231.68|0
1648714510000|2022-03-31 08:15:10|233.96|231.56|233.96|231.56|233.96|231.56|233.96|231.56|0
1648714520000|2022-03-31 08:15:20|234.08|231.68|233.96|231.56|234.08|231.68|233.96|231.56|0
1648714540000|2022-03-31 08:15:40|233.62|231.22|233.39|230.99|233.62|231.22|233.39|230.99|0
1648714560000|2022-03-31 08:16:00|233.27|230.87|233.5|231.1|233.5|231.1|233.27|230.87|0
1648714570000|2022-03-31 08:16:10|233.39|230.99|233.5|231.1|233.5|231.1|233.39|230.99|0
1648714580000|2022-03-31 08:16:20|233.39|230.99|233.39|230.99|233.44|231.04|233.39|230.99|0
1648714590000|2022-03-31 08:16:30|233.5|231.1|233.67|231.27|233.67|231.27|233.5|231.1|0
1648714600000|2022-03-31 08:16:40|233.73|231.33|234.31|231.91|234.31|231.91|233.73|231.33|0
1648714610000|2022-03-31 08:16:50|234.08|231.68|233.96|231.56|234.08|231.68|233.96|231.56|0
1648714620000|2022-03-31 08:17:00|233.85|231.45|234.08|231.68|234.08|231.68|233.85|231.45|0
1648714630000|2022-03-31 08:17:10|234.19|231.79|234.25|231.85|234.31|231.91|234.19|231.79|0
1648714640000|2022-03-31 08:17:20|233.96|231.56|234.19|231.79|234.19|231.79|233.96|231.56|0
1648714650000|2022-03-31 08:17:30|234.08|231.68|234.19|231.79|234.19|231.79|234.08|231.68|0
1648714660000|2022-03-31 08:17:40|234.25|231.85|234.31|231.91|234.31|231.91|234.25|231.85|0
1648714670000|2022-03-31 08:17:50|234.13|231.73|234.25|231.85|234.25|231.85|234.13|231.73|0
1648714680000|2022-03-31 08:18:00|234.31|231.91|234.31|231.91|234.31|231.91|234.31|231.91|0
1648714690000|2022-03-31 08:18:10|234.36|231.96|234.42|232.02|234.42|232.02|234.36|231.96|0
1648714700000|2022-03-31 08:18:20|234.31|231.91|234.42|232.02|234.42|232.02|234.31|231.91|0
1648714710000|2022-03-31 08:18:30|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1648714720000|2022-03-31 08:18:40|234.42|232.02|234.31|231.91|234.42|232.02|234.31|231.91|0
1648714730000|2022-03-31 08:18:50|234.36|231.96|234.54|232.14|234.54|232.14|234.36|231.96|0
1648714740000|2022-03-31 08:19:00|234.48|232.08|234.65|232.25|234.65|232.25|234.48|232.08|0
1648714750000|2022-03-31 08:19:10|234.59|232.19|234.54|232.14|234.59|232.19|234.54|232.14|0
1648714760000|2022-03-31 08:19:20|234.42|232.02|234.31|231.91|234.42|232.02|234.31|231.91|0
1648714770000|2022-03-31 08:19:30|234.42|232.02|234.31|231.91|234.42|232.02|234.31|231.91|0
1648714790000|2022-03-31 08:19:50|234.36|231.96|234.42|232.02|234.42|232.02|234.36|231.96|0
1648714800000|2022-03-31 08:20:00|234.31|231.91|234.54|232.14|234.54|232.14|234.31|231.91|0
1648714820000|2022-03-31 08:20:20|234.42|232.02|234.48|232.08|234.54|232.14|234.42|232.02|0
1648714830000|2022-03-31 08:20:30|234.42|232.02|234.31|231.91|234.42|232.02|234.31|231.91|0
1648714840000|2022-03-31 08:20:40|234.36|231.96|234.42|232.02|234.42|232.02|234.36|231.96|0
1648714850000|2022-03-31 08:20:50|234.48|232.08|234.54|232.14|234.54|232.14|234.42|232.02|0
1648714860000|2022-03-31 08:21:00|234.42|232.02|234.42|232.02|234.42|232.02|234.42|232.02|0
1648714870000|2022-03-31 08:21:10|234.48|232.08|234.54|232.14|234.54|232.14|234.48|232.08|0
1648714880000|2022-03-31 08:21:20|234.59|232.19|234.59|232.19|234.59|232.19|234.59|232.19|0
1648714890000|2022-03-31 08:21:30|234.65|232.25|234.77|232.37|234.77|232.37|234.65|232.25|0
1648714900000|2022-03-31 08:21:40|234.88|232.48|234.77|232.37|234.88|232.48|234.77|232.37|0
1648714910000|2022-03-31 08:21:50|234.65|232.25|234.42|232.02|234.65|232.25|234.42|232.02|0
1648714920000|2022-03-31 08:22:00|234.31|231.91|234.31|231.91|234.31|231.91|234.31|231.91|0
1648714930000|2022-03-31 08:22:10|233.55|231.15|233.55|231.15|233.55|231.15|233.55|231.15|0
1648714940000|2022-03-31 08:22:20|233.43|231.03|233.66|231.26|233.66|231.26|233.43|231.03|0
1648714970000|2022-03-31 08:22:50|233.55|231.15|233.55|231.15|233.55|231.15|233.55|231.15|0
1648714980000|2022-03-31 08:23:00|233.43|231.03|233.32|230.92|233.43|231.03|233.32|230.92|0
1648714990000|2022-03-31 08:23:10|233.43|231.03|233.32|230.92|233.55|231.15|233.32|230.92|0
1648715010000|2022-03-31 08:23:30|233.43|231.03|233.43|231.03|233.43|231.03|233.43|231.03|0
1648715020000|2022-03-31 08:23:40|233.55|231.15|233.55|231.15|233.55|231.15|233.55|231.15|0
1648715030000|2022-03-31 08:23:50|233.6|231.2|233.66|231.26|233.66|231.26|233.55|231.15|0
1648715040000|2022-03-31 08:24:00|233.55|231.15|233.49|231.09|233.55|231.15|233.49|231.09|0
1648715050000|2022-03-31 08:24:10|233.43|231.03|233.55|231.15|233.66|231.26|233.43|231.03|0
1648715060000|2022-03-31 08:24:20|233.6|231.2|233.55|231.15|233.6|231.2|233.55|231.15|0
1648715070000|2022-03-31 08:24:30|233.49|231.09|233.32|230.92|233.49|231.09|233.32|230.92|0
1648715080000|2022-03-31 08:24:40|233.43|231.03|233.2|230.8|233.43|231.03|233.2|230.8|0
1648715090000|2022-03-31 08:24:50|233.14|230.74|233.09|230.69|233.14|230.74|233.09|230.69|0
1648715100000|2022-03-31 08:25:00|232.97|230.57|232.97|230.57|232.97|230.57|232.86|230.46|0
1648715110000|2022-03-31 08:25:10|232.86|230.46|232.97|230.57|232.97|230.57|232.86|230.46|0
1648715120000|2022-03-31 08:25:20|233.09|230.69|233.37|230.97|233.37|230.97|233.09|230.69|0
1648715130000|2022-03-31 08:25:30|233.49|231.09|233.66|231.26|233.66|231.26|233.49|231.09|0
1648715140000|2022-03-31 08:25:40|233.55|231.15|233.55|231.15|233.55|231.15|233.55|231.15|0
1648715160000|2022-03-31 08:26:00|233.43|231.03|233.43|231.03|233.43|231.03|233.32|230.92|0
1648715170000|2022-03-31 08:26:10|233.32|230.92|233.26|230.86|233.32|230.92|233.2|230.8|0
1648715180000|2022-03-31 08:26:20|233.32|230.92|233.43|231.03|233.43|231.03|233.32|230.92|0
1648715190000|2022-03-31 08:26:30|233.6|231.2|233.55|231.15|233.66|231.26|233.55|231.15|0
1648715200000|2022-03-31 08:26:40|233.6|231.2|233.55|231.15|233.6|231.2|233.55|231.15|0
1648715210000|2022-03-31 08:26:50|233.6|231.2|233.55|231.15|233.6|231.2|233.49|231.09|0
1648715220000|2022-03-31 08:27:00|233.43|231.03|233.43|231.03|233.49|231.09|233.43|231.03|0
1648715230000|2022-03-31 08:27:10|233.32|230.92|233.43|231.03|233.43|231.03|233.32|230.92|0
1648715260000|2022-03-31 08:27:40|233.49|231.09|233.37|230.97|233.49|231.09|233.37|230.97|0
1648715270000|2022-03-31 08:27:50|233.43|231.03|233.32|230.92|233.43|231.03|233.32|230.92|0
1648715280000|2022-03-31 08:28:00|233.37|230.97|233.32|230.92|233.43|231.03|233.32|230.92|0
1648715290000|2022-03-31 08:28:10|233.2|230.8|232.97|230.57|233.2|230.8|232.97|230.57|0
1648715300000|2022-03-31 08:28:20|233.03|230.63|233.09|230.69|233.09|230.69|233.03|230.63|0
1648715310000|2022-03-31 08:28:30|233.14|230.74|233.2|230.8|233.32|230.92|233.14|230.74|0
1648715320000|2022-03-31 08:28:40|233.32|230.92|233.14|230.74|233.32|230.92|233.14|230.74|0
1648715330000|2022-03-31 08:28:50|233.09|230.69|233.09|230.69|233.09|230.69|233.09|230.69|0
1648715350000|2022-03-31 08:29:10|233.14|230.74|233.2|230.8|233.2|230.8|233.14|230.74|0
1648715360000|2022-03-31 08:29:20|233.55|231.15|233.55|231.15|233.55|231.15|233.55|231.15|0
1648715370000|2022-03-31 08:29:30|233.66|231.26|233.55|231.15|233.66|231.26|233.55|231.15|0
1648715380000|2022-03-31 08:29:40|233.43|231.03|233.55|231.15|233.55|231.15|233.43|231.03|0
1648715390000|2022-03-31 08:29:50|233.66|231.26|233.6|231.2|233.66|231.26|233.6|231.2|0
1648715400000|2022-03-31 08:30:00|233.66|231.26|233.66|231.26|233.66|231.26|233.6|231.2|0
1648715410000|2022-03-31 08:30:10|233.6|231.2|233.55|231.15|233.66|231.26|233.55|231.15|0
1648715420000|2022-03-31 08:30:20|233.43|231.03|233.43|231.03|233.43|231.03|233.43|231.03|0
1648715430000|2022-03-31 08:30:30|233.55|231.15|233.43|231.03|233.55|231.15|233.43|231.03|0
1648715440000|2022-03-31 08:30:40|233.32|230.92|233.32|230.92|233.32|230.92|233.32|230.92|0
1648715450000|2022-03-31 08:30:50|233.2|230.8|233.2|230.8|233.2|230.8|233.2|230.8|0
1648715470000|2022-03-31 08:31:10|233.09|230.69|233.09|230.69|233.09|230.69|233.09|230.69|0
1648715480000|2022-03-31 08:31:20|233.14|230.74|233.2|230.8|233.2|230.8|233.09|230.69|0
1648715490000|2022-03-31 08:31:30|233.31|230.91|233.43|231.03|233.43|231.03|233.31|230.91|0
1648715510000|2022-03-31 08:31:50|233.48|231.08|233.54|231.14|233.54|231.14|233.48|231.08|0
1648715520000|2022-03-31 08:32:00|233.43|231.03|233.43|231.03|233.48|231.08|233.43|231.03|0
1648715530000|2022-03-31 08:32:10|233.31|230.91|233.43|231.03|233.43|231.03|233.31|230.91|0
1648715540000|2022-03-31 08:32:20|233.37|230.97|233.25|230.85|233.43|231.03|233.25|230.85|0
1648715550000|2022-03-31 08:32:30|233.2|230.8|233.43|231.03|233.43|231.03|233.2|230.8|0
1648715560000|2022-03-31 08:32:40|233.08|230.68|232.85|230.45|233.08|230.68|232.85|230.45|0
1648715570000|2022-03-31 08:32:50|232.97|230.57|232.85|230.45|232.97|230.57|232.85|230.45|0
1648715580000|2022-03-31 08:33:00|232.97|230.57|232.97|230.57|233.08|230.68|232.97|230.57|0
1648715590000|2022-03-31 08:33:10|233.08|230.68|233.08|230.68|233.08|230.68|233.08|230.68|0
1648715600000|2022-03-31 08:33:20|233.02|230.62|233.02|230.62|233.02|230.62|233.02|230.62|0
1648715610000|2022-03-31 08:33:30|232.97|230.57|232.85|230.45|232.97|230.57|232.85|230.45|0
1648715620000|2022-03-31 08:33:40|232.97|230.57|233.08|230.68|233.08|230.68|232.97|230.57|0
1648715630000|2022-03-31 08:33:50|232.97|230.57|232.97|230.57|232.97|230.57|232.97|230.57|0
1648715640000|2022-03-31 08:34:00|233.02|230.62|232.97|230.57|233.02|230.62|232.97|230.57|0
1648715650000|2022-03-31 08:34:10|232.85|230.45|232.74|230.34|232.85|230.45|232.74|230.34|0
1648715660000|2022-03-31 08:34:20|232.79|230.39|232.79|230.39|232.79|230.39|232.79|230.39|0
1648715670000|2022-03-31 08:34:30|232.85|230.45|233.2|230.8|233.2|230.8|232.85|230.45|0
1648715680000|2022-03-31 08:34:40|233.14|230.74|233.31|230.91|233.31|230.91|233.14|230.74|0
1648715690000|2022-03-31 08:34:50|233.37|230.97|233.31|230.91|233.37|230.97|233.31|230.91|0
1648715700000|2022-03-31 08:35:00|233.25|230.85|233.08|230.68|233.25|230.85|233.08|230.68|0
1648715710000|2022-03-31 08:35:10|233.31|230.91|233.37|230.97|233.43|231.03|233.31|230.91|0
1648715720000|2022-03-31 08:35:20|233.43|231.03|233.2|230.8|233.43|231.03|233.2|230.8|0
1648715730000|2022-03-31 08:35:30|233.08|230.68|233.25|230.85|233.25|230.85|233.08|230.68|0
1648715740000|2022-03-31 08:35:40|233.31|230.91|233.31|230.91|233.43|231.03|233.31|230.91|0
1648715750000|2022-03-31 08:35:50|233.37|230.97|233.43|231.03|233.43|231.03|233.37|230.97|0
1648715760000|2022-03-31 08:36:00|233.31|230.91|233.25|230.85|233.31|230.91|233.2|230.8|0
1648715770000|2022-03-31 08:36:10|233.2|230.8|233.31|230.91|233.31|230.91|233.2|230.8|0
1648715780000|2022-03-31 08:36:20|233.2|230.8|233.2|230.8|233.25|230.85|233.2|230.8|0
1648715790000|2022-03-31 08:36:30|233.14|230.74|233.2|230.8|233.2|230.8|233.14|230.74|0
1648715800000|2022-03-31 08:36:40|233.31|230.91|233.31|230.91|233.31|230.91|233.25|230.85|0
1648715810000|2022-03-31 08:36:50|233.43|231.03|233.54|231.14|233.54|231.14|233.43|231.03|0
1648715820000|2022-03-31 08:37:00|233.48|231.08|233.43|231.03|233.48|231.08|233.43|231.03|0
1648715830000|2022-03-31 08:37:10|233.54|231.14|233.54|231.14|233.54|231.14|233.54|231.14|0
1648715870000|2022-03-31 08:37:50|233.43|231.03|233.31|230.91|233.43|231.03|233.2|230.8|0
1648715880000|2022-03-31 08:38:00|233.2|230.8|233.2|230.8|233.2|230.8|233.08|230.68|0
1648715890000|2022-03-31 08:38:10|233.08|230.68|232.51|230.11|233.08|230.68|232.51|230.11|0
1648715900000|2022-03-31 08:38:20|232.62|230.22|232.51|230.11|232.62|230.22|232.51|230.11|0
1648715910000|2022-03-31 08:38:30|232.39|229.99|232.51|230.11|232.51|230.11|232.39|229.99|0
1648715920000|2022-03-31 08:38:40|232.62|230.22|232.62|230.22|232.62|230.22|232.51|230.11|0
1648715930000|2022-03-31 08:38:50|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1648715940000|2022-03-31 08:39:00|232.62|230.22|232.62|230.22|232.62|230.22|232.62|230.22|0
1648715950000|2022-03-31 08:39:10|232.56|230.16|232.51|230.11|232.56|230.16|232.51|230.11|0
1648715960000|2022-03-31 08:39:20|232.39|229.99|232.51|230.11|232.51|230.11|232.39|229.99|0
1648715970000|2022-03-31 08:39:30|232.62|230.22|232.51|230.11|232.62|230.22|232.51|230.11|0
1648715980000|2022-03-31 08:39:40|232.45|230.05|232.39|229.99|232.45|230.05|232.39|229.99|0
1648715990000|2022-03-31 08:39:50|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1648716010000|2022-03-31 08:40:10|232.39|229.99|232.39|229.99|232.39|229.99|232.39|229.99|0
1648716020000|2022-03-31 08:40:20|232.51|230.11|232.62|230.22|232.62|230.22|232.51|230.11|0
1648716030000|2022-03-31 08:40:30|232.51|230.11|232.51|230.11|232.62|230.22|232.51|230.11|0
1648716040000|2022-03-31 08:40:40|232.62|230.22|232.51|230.11|232.62|230.22|232.51|230.11|0
1648716050000|2022-03-31 08:40:50|232.62|230.22|232.62|230.22|232.62|230.22|232.62|230.22|0
1648716060000|2022-03-31 08:41:00|232.85|230.45|232.74|230.34|232.85|230.45|232.74|230.34|0
1648716080000|2022-03-31 08:41:20|232.62|230.22|232.51|230.11|232.62|230.22|232.51|230.11|0
1648716090000|2022-03-31 08:41:30|232.62|230.22|232.62|230.22|232.62|230.22|232.62|230.22|0
1648716100000|2022-03-31 08:41:40|232.51|230.11|232.62|230.22|232.62|230.22|232.51|230.11|0
1648716120000|2022-03-31 08:42:00|232.74|230.34|232.74|230.34|232.74|230.34|232.62|230.22|0
1648716130000|2022-03-31 08:42:10|232.62|230.22|231.86|229.46|232.62|230.22|231.86|229.46|0
1648716140000|2022-03-31 08:42:20|233.41|231.01|233.3|230.9|233.41|231.01|233.3|230.9|0
1648716150000|2022-03-31 08:42:30|233.18|230.78|233.18|230.78|233.3|230.9|233.18|230.78|0
1648716160000|2022-03-31 08:42:40|233.24|230.84|233.47|231.07|233.47|231.07|233.24|230.84|0
1648716170000|2022-03-31 08:42:50|233.41|231.01|233.41|231.01|233.53|231.13|233.41|231.01|0
1648716190000|2022-03-31 08:43:10|233.53|231.13|233.52|231.12|233.53|231.13|233.41|231.01|0
1648716200000|2022-03-31 08:43:20|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1648716220000|2022-03-31 08:43:40|233.3|230.9|233.3|230.9|233.3|230.9|233.3|230.9|0
1648716230000|2022-03-31 08:43:50|233.18|230.78|233.18|230.78|233.18|230.78|233.18|230.78|0
1648716240000|2022-03-31 08:44:00|233.3|230.9|233.3|230.9|233.3|230.9|233.3|230.9|0
1648716250000|2022-03-31 08:44:10|233.35|230.95|233.41|231.01|233.41|231.01|233.35|230.95|0
1648716260000|2022-03-31 08:44:20|233.46|231.06|233.52|231.12|233.52|231.12|233.46|231.06|0
1648716270000|2022-03-31 08:44:30|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1648716280000|2022-03-31 08:44:40|233.52|231.12|233.52|231.12|233.52|231.12|233.52|231.12|0
1648716300000|2022-03-31 08:45:00|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1648716320000|2022-03-31 08:45:20|233.52|231.12|233.41|231.01|233.52|231.12|233.41|231.01|0
1648716330000|2022-03-31 08:45:30|233.46|231.06|233.41|231.01|233.46|231.06|233.41|231.01|0
1648716360000|2022-03-31 08:46:00|233.29|230.89|233.29|230.89|233.29|230.89|233.29|230.89|0
1648716380000|2022-03-31 08:46:20|233.18|230.78|233.18|230.78|233.18|230.78|233.18|230.78|0
1648716390000|2022-03-31 08:46:30|233.23|230.83|233.23|230.83|233.23|230.83|233.23|230.83|0
1648716400000|2022-03-31 08:46:40|233.18|230.78|233.18|230.78|233.18|230.78|233.18|230.78|0
1648716410000|2022-03-31 08:46:50|233.23|230.83|233.23|230.83|233.23|230.83|233.23|230.83|0
1648716420000|2022-03-31 08:47:00|233.18|230.78|233.18|230.78|233.29|230.89|233.18|230.78|0
1648716430000|2022-03-31 08:47:10|233.29|230.89|233.18|230.78|233.29|230.89|233.18|230.78|0
1648716440000|2022-03-31 08:47:20|233.23|230.83|233.18|230.78|233.23|230.83|233.18|230.78|0
1648716450000|2022-03-31 08:47:30|233.29|230.89|233.23|230.83|233.29|230.89|233.23|230.83|0
1648716460000|2022-03-31 08:47:40|233.29|230.89|233.52|231.12|233.52|231.12|233.29|230.89|0
1648716470000|2022-03-31 08:47:50|233.41|231.01|233.29|230.89|233.41|231.01|233.29|230.89|0
1648716480000|2022-03-31 08:48:00|233.18|230.78|233.29|230.89|233.29|230.89|233.18|230.78|0
1648716490000|2022-03-31 08:48:10|233.18|230.78|233.18|230.78|233.29|230.89|233.18|230.78|0
1648716500000|2022-03-31 08:48:20|233.29|230.89|233.41|231.01|233.41|231.01|233.29|230.89|0
1648716510000|2022-03-31 08:48:30|233.29|230.89|233.29|230.89|233.29|230.89|233.29|230.89|0
1648716520000|2022-03-31 08:48:40|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1648716530000|2022-03-31 08:48:50|233.52|231.12|233.52|231.12|233.52|231.12|233.52|231.12|0
1648716540000|2022-03-31 08:49:00|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1648716550000|2022-03-31 08:49:10|233.52|231.12|233.52|231.12|233.52|231.12|233.41|231.01|0
1648716560000|2022-03-31 08:49:20|233.46|231.06|233.52|231.12|233.52|231.12|233.46|231.06|0
1648716580000|2022-03-31 08:49:40|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1648716590000|2022-03-31 08:49:50|233.35|230.95|233.41|231.01|233.41|231.01|233.35|230.95|0
1648716600000|2022-03-31 08:50:00|233.35|230.95|233.41|231.01|233.52|231.12|233.35|230.95|0
1648716610000|2022-03-31 08:50:10|233.29|230.89|233.29|230.89|233.29|230.89|233.29|230.89|0
1648716620000|2022-03-31 08:50:20|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1648716630000|2022-03-31 08:50:30|233.46|231.06|233.46|231.06|233.46|231.06|233.46|231.06|0
1648716640000|2022-03-31 08:50:40|233.52|231.12|233.41|231.01|233.52|231.12|233.41|231.01|0
1648716650000|2022-03-31 08:50:50|233.52|231.12|233.52|231.12|233.52|231.12|233.41|231.01|0
1648716660000|2022-03-31 08:51:00|233.41|231.01|233.52|231.12|233.52|231.12|233.41|231.01|0
1648716670000|2022-03-31 08:51:10|233.58|231.18|233.41|231.01|233.58|231.18|233.41|231.01|0
1648716680000|2022-03-31 08:51:20|233.52|231.12|233.41|231.01|233.52|231.12|233.41|231.01|0
1648716690000|2022-03-31 08:51:30|233.52|231.12|233.41|231.01|233.52|231.12|233.41|231.01|0
1648716710000|2022-03-31 08:51:50|233.46|231.06|233.41|231.01|233.52|231.12|233.41|231.01|0
1648716720000|2022-03-31 08:52:00|233.52|231.12|233.52|231.12|233.52|231.12|233.52|231.12|0
1648716730000|2022-03-31 08:52:10|233.41|231.01|233.41|231.01|233.41|231.01|233.41|231.01|0
1648716740000|2022-03-31 08:52:20|233.52|231.12|233.75|231.35|233.75|231.35|233.52|231.12|0
1648716750000|2022-03-31 08:52:30|233.69|231.29|233.69|231.29|233.69|231.29|233.69|231.29|0
1648716760000|2022-03-31 08:52:40|233.64|231.24|233.69|231.29|233.69|231.29|233.64|231.24|0
1648716770000|2022-03-31 08:52:50|233.75|231.35|233.75|231.35|233.75|231.35|233.75|231.35|0
1648716780000|2022-03-31 08:53:00|233.64|231.24|233.69|231.29|233.75|231.35|233.64|231.24|0
1648716790000|2022-03-31 08:53:10|233.75|231.35|233.87|231.47|233.87|231.47|233.75|231.35|0
1648716800000|2022-03-31 08:53:20|233.81|231.41|233.87|231.47|233.87|231.47|233.81|231.41|0
1648716810000|2022-03-31 08:53:30|233.98|231.58|234.21|231.81|234.21|231.81|233.98|231.58|0
1648716820000|2022-03-31 08:53:40|234.1|231.7|233.98|231.58|234.1|231.7|233.98|231.58|0
1648716830000|2022-03-31 08:53:50|234.1|231.7|234.1|231.7|234.1|231.7|234.1|231.7|0
1648716840000|2022-03-31 08:54:00|234.04|231.64|233.98|231.58|234.1|231.7|233.98|231.58|0
1648716850000|2022-03-31 08:54:10|234.1|231.7|234.1|231.7|234.1|231.7|234.1|231.7|0
1648716860000|2022-03-31 08:54:20|234.21|231.81|234.15|231.75|234.21|231.81|234.15|231.75|0
1648716870000|2022-03-31 08:54:30|234.21|231.81|234.21|231.81|234.27|231.87|234.21|231.81|0
1648716880000|2022-03-31 08:54:40|234.33|231.93|234.33|231.93|234.33|231.93|234.33|231.93|0
1648716890000|2022-03-31 08:54:50|234.44|232.04|234.33|231.93|234.44|232.04|234.33|231.93|0
1648716900000|2022-03-31 08:55:00|234.44|232.04|234.56|232.16|234.56|232.16|234.44|232.04|0
1648716910000|2022-03-31 08:55:10|234.5|232.1|234.5|232.1|234.56|232.16|234.5|232.1|0
1648716920000|2022-03-31 08:55:20|234.44|232.04|234.44|232.04|234.44|232.04|234.44|232.04|0
1648716930000|2022-03-31 08:55:30|234.56|232.16|234.67|232.27|234.67|232.27|234.56|232.16|0
1648716950000|2022-03-31 08:55:50|235.02|232.62|234.9|232.5|235.02|232.62|234.67|232.27|0
1648716960000|2022-03-31 08:56:00|234.84|232.44|235.13|232.73|235.13|232.73|234.84|232.44|0
1648716970000|2022-03-31 08:56:10|235.07|232.67|235.07|232.67|235.07|232.67|235.02|232.62|0
1648716980000|2022-03-31 08:56:20|235.13|232.73|235.3|232.9|235.3|232.9|235.13|232.73|0
1648716990000|2022-03-31 08:56:30|235.36|232.96|235.25|232.85|235.36|232.96|235.25|232.85|0
1648717000000|2022-03-31 08:56:40|235.13|232.73|235.02|232.62|235.13|232.73|235.02|232.62|0
1648717010000|2022-03-31 08:56:50|234.96|232.56|235.02|232.62|235.02|232.62|234.9|232.5|0
1648717020000|2022-03-31 08:57:00|234.96|232.56|235.25|232.85|235.25|232.85|234.96|232.56|0
1648717030000|2022-03-31 08:57:10|235.19|232.79|235.13|232.73|235.19|232.79|235.13|232.73|0
1648717040000|2022-03-31 08:57:20|235.07|232.67|235.02|232.62|235.13|232.73|235.02|232.62|0
1648717050000|2022-03-31 08:57:30|235.13|232.73|235.13|232.73|235.13|232.73|235.13|232.73|0
1648717060000|2022-03-31 08:57:40|235.02|232.62|234.9|232.5|235.02|232.62|234.9|232.5|0
1648717070000|2022-03-31 08:57:50|234.84|232.44|234.84|232.44|234.84|232.44|234.84|232.44|0
1648717080000|2022-03-31 08:58:00|234.78|232.38|234.78|232.38|234.84|232.44|234.78|232.38|0
1648717100000|2022-03-31 08:58:20|234.72|232.32|234.67|232.27|234.72|232.32|234.67|232.27|0
1648717110000|2022-03-31 08:58:30|234.61|232.21|234.55|232.15|234.61|232.21|234.55|232.15|0
1648717120000|2022-03-31 08:58:40|234.61|232.21|234.44|232.04|234.61|232.21|234.44|232.04|0
1648717130000|2022-03-31 08:58:50|234.38|231.98|234.32|231.92|234.38|231.98|234.32|231.92|0
1648717140000|2022-03-31 08:59:00|234.44|232.04|234.55|232.15|234.55|232.15|234.44|232.04|0
1648717150000|2022-03-31 08:59:10|234.44|232.04|234.55|232.15|234.55|232.15|234.44|232.04|0
1648717160000|2022-03-31 08:59:20|234.44|232.04|234.55|232.15|234.55|232.15|234.44|232.04|0
1648717180000|2022-03-31 08:59:40|234.61|232.21|234.61|232.21|234.61|232.21|234.61|232.21|0
1648717190000|2022-03-31 08:59:50|234.55|232.15|234.67|232.27|234.67|232.27|234.55|232.15|0
1648717200000|2022-03-31 09:00:00|234.44|232.04|234.44|232.04|234.44|232.04|234.44|232.04|0
1648717210000|2022-03-31 09:00:10|234.38|231.98|234.32|231.92|234.44|232.04|234.32|231.92|0
1648717220000|2022-03-31 09:00:20|234.38|231.98|234.49|232.09|234.49|232.09|234.38|231.98|0
1648717230000|2022-03-31 09:00:30|234.67|232.27|234.78|232.38|234.9|232.5|234.67|232.27|0
1648717240000|2022-03-31 09:00:40|234.84|232.44|234.67|232.27|234.84|232.44|234.67|232.27|0
1648717250000|2022-03-31 09:00:50|234.55|232.15|234.44|232.04|234.55|232.15|234.44|232.04|0
1648717260000|2022-03-31 09:01:00|234.55|232.15|234.9|232.5|234.9|232.5|234.55|232.15|0
1648717270000|2022-03-31 09:01:10|234.95|232.55|234.9|232.5|234.95|232.55|234.9|232.5|0
1648717280000|2022-03-31 09:01:20|234.78|232.38|234.78|232.38|234.78|232.38|234.78|232.38|0
1648717290000|2022-03-31 09:01:30|234.84|232.44|234.72|232.32|234.84|232.44|234.72|232.32|0
1648717300000|2022-03-31 09:01:40|234.78|232.38|234.67|232.27|234.78|232.38|234.67|232.27|0
1648717310000|2022-03-31 09:01:50|234.61|232.21|234.55|232.15|234.61|232.21|234.55|232.15|0
1648717320000|2022-03-31 09:02:00|234.44|232.04|234.55|232.15|234.55|232.15|234.44|232.04|0
1648717330000|2022-03-31 09:02:10|234.49|232.09|234.49|232.09|234.55|232.15|234.49|232.09|0
1648717340000|2022-03-31 09:02:20|234.44|232.04|234.55|232.15|234.55|232.15|234.44|232.04|0
1648717350000|2022-03-31 09:02:30|234.67|232.27|234.55|232.15|234.67|232.27|234.55|232.15|0
1648717360000|2022-03-31 09:02:40|234.61|232.21|234.55|232.15|234.61|232.21|234.55|232.15|0
1648717370000|2022-03-31 09:02:50|234.44|232.04|234.32|231.92|234.44|232.04|234.32|231.92|0
1648717380000|2022-03-31 09:03:00|234.44|232.04|234.44|232.04|234.44|232.04|234.44|232.04|0
1648717390000|2022-03-31 09:03:10|234.38|231.98|234.38|231.98|234.38|231.98|234.38|231.98|0
1648717400000|2022-03-31 09:03:20|234.21|231.81|234.21|231.81|234.21|231.81|234.21|231.81|0
1648717410000|2022-03-31 09:03:30|234.26|231.86|234.32|231.92|234.38|231.98|234.26|231.86|0
1648717420000|2022-03-31 09:03:40|234.21|231.81|234.21|231.81|234.21|231.81|234.15|231.75|0
1648717430000|2022-03-31 09:03:50|234.09|231.69|234.21|231.81|234.21|231.81|234.09|231.69|0
1648717440000|2022-03-31 09:04:00|233.86|231.46|233.75|231.35|233.86|231.46|233.75|231.35|0
1648717450000|2022-03-31 09:04:10|233.8|231.4|233.75|231.35|233.8|231.4|233.75|231.35|0
1648717460000|2022-03-31 09:04:20|233.8|231.4|233.75|231.35|233.86|231.46|233.75|231.35|0
1648717470000|2022-03-31 09:04:30|233.8|231.4|233.69|231.29|233.8|231.4|233.69|231.29|0
1648717480000|2022-03-31 09:04:40|233.63|231.23|233.52|231.12|233.63|231.23|233.52|231.12|0
1648717490000|2022-03-31 09:04:50|233.57|231.17|233.57|231.17|233.57|231.17|233.57|231.17|0
1648717500000|2022-03-31 09:05:00|233.63|231.23|233.75|231.35|233.75|231.35|233.63|231.23|0
1648717510000|2022-03-31 09:05:10|233.86|231.46|233.75|231.35|233.86|231.46|233.75|231.35|0
1648717540000|2022-03-31 09:05:40|233.63|231.23|233.63|231.23|233.63|231.23|233.52|231.12|0
1648717550000|2022-03-31 09:05:50|233.75|231.35|233.75|231.35|233.75|231.35|233.69|231.29|0
1648717560000|2022-03-31 09:06:00|233.63|231.23|233.63|231.23|233.63|231.23|233.63|231.23|0
1648717570000|2022-03-31 09:06:10|233.75|231.35|233.69|231.29|233.75|231.35|233.69|231.29|0
1648717580000|2022-03-31 09:06:20|233.63|231.23|233.63|231.23|233.75|231.35|233.63|231.23|0
1648717590000|2022-03-31 09:06:30|233.69|231.29|233.63|231.23|233.69|231.29|233.63|231.23|0
1648717600000|2022-03-31 09:06:40|233.52|231.12|233.52|231.12|233.52|231.12|233.52|231.12|0
1648717610000|2022-03-31 09:06:50|233.63|231.23|233.4|231|233.63|231.23|233.4|231|0
1648717620000|2022-03-31 09:07:00|233.52|231.12|233.57|231.17|233.57|231.17|233.46|231.06|0
1648717630000|2022-03-31 09:07:10|233.52|231.12|233.52|231.12|233.57|231.17|233.52|231.12|0
1648717640000|2022-03-31 09:07:20|233.57|231.17|233.52|231.12|233.57|231.17|233.52|231.12|0
1648717650000|2022-03-31 09:07:30|233.57|231.17|233.57|231.17|233.57|231.17|233.57|231.17|0
1648717660000|2022-03-31 09:07:40|233.63|231.23|233.63|231.23|233.63|231.23|233.63|231.23|0
1648717670000|2022-03-31 09:07:50|233.52|231.12|233.52|231.12|233.52|231.12|233.52|231.12|0
1648717680000|2022-03-31 09:08:00|233.4|231|233.4|231|233.4|231|233.4|231|0
1648717690000|2022-03-31 09:08:10|233.52|231.12|233.4|231|233.52|231.12|233.4|231|0
1648717720000|2022-03-31 09:08:40|233.52|231.12|233.4|231|233.52|231.12|233.4|231|0
1648717740000|2022-03-31 09:09:00|233.29|230.89|233.4|231|233.4|231|233.29|230.89|0
1648717750000|2022-03-31 09:09:10|233.29|230.89|233.29|230.89|233.29|230.89|233.29|230.89|0
1648717770000|2022-03-31 09:09:30|233.17|230.77|233.29|230.89|233.29|230.89|233.17|230.77|0
1648717780000|2022-03-31 09:09:40|233.4|231|233.4|231|233.4|231|233.4|231|0
1648717790000|2022-03-31 09:09:50|233.29|230.89|233.4|231|233.4|231|233.29|230.89|0
1648717800000|2022-03-31 09:10:00|233.51|231.11|233.63|231.23|233.63|231.23|233.51|231.11|0
1648717810000|2022-03-31 09:10:10|233.51|231.11|233.4|231|233.51|231.11|233.4|231|0
1648717820000|2022-03-31 09:10:20|233.51|231.11|233.4|231|233.51|231.11|233.4|231|0
1648717830000|2022-03-31 09:10:30|233.51|231.11|233.28|230.88|233.51|231.11|233.28|230.88|0
1648717840000|2022-03-31 09:10:40|233.34|230.94|233.28|230.88|233.4|231|233.28|230.88|0
1648717850000|2022-03-31 09:10:50|233.4|231|233.4|231|233.4|231|233.4|231|0
1648717860000|2022-03-31 09:11:00|233.28|230.88|233.4|231|233.51|231.11|233.28|230.88|0
1648717870000|2022-03-31 09:11:10|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1648717890000|2022-03-31 09:11:30|233.4|231|233.4|231|233.4|231|233.4|231|0
1648717900000|2022-03-31 09:11:40|233.51|231.11|233.51|231.11|233.51|231.11|233.51|231.11|0
1648717910000|2022-03-31 09:11:50|233.63|231.23|233.51|231.11|233.63|231.23|233.51|231.11|0
1648717920000|2022-03-31 09:12:00|233.63|231.23|233.63|231.23|233.63|231.23|233.63|231.23|0
1648717930000|2022-03-31 09:12:10|233.51|231.11|233.51|231.11|233.51|231.11|233.51|231.11|0
1648717940000|2022-03-31 09:12:20|233.63|231.23|233.51|231.11|233.63|231.23|233.51|231.11|0
1648717950000|2022-03-31 09:12:30|233.45|231.05|233.51|231.11|233.51|231.11|233.45|231.05|0
1648717960000|2022-03-31 09:12:40|233.4|231|233.34|230.94|233.4|231|233.34|230.94|0
1648717970000|2022-03-31 09:12:50|233.4|231|233.51|231.11|233.51|231.11|233.4|231|0
1648717980000|2022-03-31 09:13:00|233.45|231.05|233.4|231|233.51|231.11|233.4|231|0
1648717990000|2022-03-31 09:13:10|233.45|231.05|233.4|231|233.45|231.05|233.4|231|0
1648718000000|2022-03-31 09:13:20|233.34|230.94|233.34|230.94|233.34|230.94|233.34|230.94|0
1648718010000|2022-03-31 09:13:30|233.4|231|233.28|230.88|233.4|231|233.28|230.88|0
1648718020000|2022-03-31 09:13:40|233.34|230.94|233.4|231|233.45|231.05|233.34|230.94|0
1648718040000|2022-03-31 09:14:00|233.51|231.11|233.68|231.28|233.68|231.28|233.51|231.11|0
1648718050000|2022-03-31 09:14:10|233.63|231.23|233.63|231.23|233.63|231.23|233.63|231.23|0
1648718070000|2022-03-31 09:14:30|233.57|231.17|233.63|231.23|233.63|231.23|233.57|231.17|0
1648718080000|2022-03-31 09:14:40|233.51|231.11|233.63|231.23|233.63|231.23|233.51|231.11|0
1648718090000|2022-03-31 09:14:50|233.51|231.11|233.63|231.23|233.63|231.23|233.51|231.11|0
1648718100000|2022-03-31 09:15:00|233.51|231.11|233.68|231.28|233.68|231.28|233.51|231.11|0
1648718110000|2022-03-31 09:15:10|233.63|231.23|233.68|231.28|233.68|231.28|233.63|231.23|0
1648718120000|2022-03-31 09:15:20|233.63|231.23|233.63|231.23|233.63|231.23|233.63|231.23|0
1648718130000|2022-03-31 09:15:30|233.51|231.11|233.51|231.11|233.51|231.11|233.51|231.11|0
1648718140000|2022-03-31 09:15:40|233.63|231.23|233.63|231.23|233.63|231.23|233.63|231.23|0
1648718160000|2022-03-31 09:16:00|233.74|231.34|233.74|231.34|233.74|231.34|233.74|231.34|0
1648718170000|2022-03-31 09:16:10|233.8|231.4|233.86|231.46|233.86|231.46|233.8|231.4|0
1648718180000|2022-03-31 09:16:20|233.8|231.4|233.97|231.57|233.97|231.57|233.8|231.4|0
1648718190000|2022-03-31 09:16:30|234.09|231.69|233.97|231.57|234.09|231.69|233.97|231.57|0
1648718200000|2022-03-31 09:16:40|234.03|231.63|233.97|231.57|234.03|231.63|233.97|231.57|0
1648718220000|2022-03-31 09:17:00|234.03|231.63|234.03|231.63|234.03|231.63|234.03|231.63|0
1648718230000|2022-03-31 09:17:10|234.09|231.69|234.2|231.8|234.2|231.8|233.97|231.57|0
1648718240000|2022-03-31 09:17:20|234.32|231.92|234.2|231.8|234.32|231.92|234.2|231.8|0
1648718250000|2022-03-31 09:17:30|234.09|231.69|234.2|231.8|234.2|231.8|234.09|231.69|0
1648718270000|2022-03-31 09:17:50|234.26|231.86|234.32|231.92|234.32|231.92|234.26|231.86|0
1648718280000|2022-03-31 09:18:00|234.26|231.86|234.26|231.86|234.43|232.03|234.26|231.86|0
1648718290000|2022-03-31 09:18:10|234.32|231.92|234.32|231.92|234.32|231.92|234.32|231.92|0
1648718300000|2022-03-31 09:18:20|234.43|232.03|234.43|232.03|234.43|232.03|234.43|232.03|0
1648718310000|2022-03-31 09:18:30|234.32|231.92|234.32|231.92|234.43|232.03|234.32|231.92|0
1648718320000|2022-03-31 09:18:40|234.2|231.8|234.09|231.69|234.2|231.8|234.09|231.69|0
1648718330000|2022-03-31 09:18:50|234.2|231.8|234.32|231.92|234.32|231.92|234.2|231.8|0
1648718340000|2022-03-31 09:19:00|234.43|232.03|234.43|232.03|234.43|232.03|234.43|232.03|0
1648718350000|2022-03-31 09:19:10|234.55|232.15|234.55|232.15|234.55|232.15|234.55|232.15|0
1648718380000|2022-03-31 09:19:40|234.78|232.38|234.66|232.26|234.78|232.38|234.66|232.26|0
1648718390000|2022-03-31 09:19:50|234.78|232.38|234.78|232.38|234.78|232.38|234.78|232.38|0
1648718400000|2022-03-31 09:20:00|234.66|232.26|234.66|232.26|234.66|232.26|234.66|232.26|0
1648718430000|2022-03-31 09:20:30|234.78|232.38|234.78|232.38|234.78|232.38|234.78|232.38|0
1648718470000|2022-03-31 09:21:10|234.55|232.15|234.49|232.09|234.55|232.15|234.49|232.09|0
1648718480000|2022-03-31 09:21:20|234.55|232.15|234.55|232.15|234.55|232.15|234.55|232.15|0
1648718490000|2022-03-31 09:21:30|234.49|232.09|234.43|232.03|234.49|232.09|234.43|232.03|0
1648718500000|2022-03-31 09:21:40|234.55|232.15|234.6|232.2|234.6|232.2|234.55|232.15|0
1648718510000|2022-03-31 09:21:50|234.55|232.15|234.6|232.2|234.6|232.2|234.54|232.14|0
1648718520000|2022-03-31 09:22:00|234.54|232.14|234.54|232.14|234.54|232.14|234.49|232.09|0
1648718530000|2022-03-31 09:22:10|234.6|232.2|234.54|232.14|234.66|232.26|234.54|232.14|0
1648718550000|2022-03-31 09:22:30|234.43|232.03|234.31|231.91|234.43|232.03|234.31|231.91|0
1648718560000|2022-03-31 09:22:40|234.43|232.03|234.43|232.03|234.43|232.03|234.37|231.97|0
1648718570000|2022-03-31 09:22:50|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1648718580000|2022-03-31 09:23:00|234.48|232.08|234.54|232.14|234.54|232.14|234.48|232.08|0
1648718610000|2022-03-31 09:23:30|234.48|232.08|234.48|232.08|234.48|232.08|234.48|232.08|0
1648718620000|2022-03-31 09:23:40|234.54|232.14|234.66|232.26|234.66|232.26|234.54|232.14|0
1648718630000|2022-03-31 09:23:50|234.77|232.37|234.77|232.37|234.77|232.37|234.71|232.31|0
1648718640000|2022-03-31 09:24:00|234.66|232.26|234.66|232.26|234.66|232.26|234.66|232.26|0
1648718650000|2022-03-31 09:24:10|234.77|232.37|234.66|232.26|234.77|232.37|234.66|232.26|0
1648718660000|2022-03-31 09:24:20|234.77|232.37|234.77|232.37|234.77|232.37|234.77|232.37|0
1648718670000|2022-03-31 09:24:30|234.66|232.26|234.71|232.31|234.71|232.31|234.66|232.26|0
1648718680000|2022-03-31 09:24:40|234.77|232.37|234.71|232.31|234.77|232.37|234.71|232.31|0
1648718690000|2022-03-31 09:24:50|234.77|232.37|234.6|232.2|234.77|232.37|234.6|232.2|0
1648718700000|2022-03-31 09:25:00|234.66|232.26|234.54|232.14|234.66|232.26|234.54|232.14|0
1648718710000|2022-03-31 09:25:10|234.43|232.03|234.43|232.03|234.43|232.03|234.43|232.03|0
1648718730000|2022-03-31 09:25:30|234.54|232.14|234.54|232.14|234.54|232.14|234.54|232.14|0
1648718740000|2022-03-31 09:25:40|234.48|232.08|234.54|232.14|234.54|232.14|234.43|232.03|0
1648718750000|2022-03-31 09:25:50|234.43|232.03|234.48|232.08|234.48|232.08|234.43|232.03|0
1648718760000|2022-03-31 09:26:00|234.43|232.03|234.31|231.91|234.43|232.03|234.31|231.91|0
1648718770000|2022-03-31 09:26:10|234.2|231.8|234.2|231.8|234.2|231.8|234.2|231.8|0
1648718780000|2022-03-31 09:26:20|234.31|231.91|234.31|231.91|234.31|231.91|234.25|231.85|0
1648718790000|2022-03-31 09:26:30|234.25|231.85|234.2|231.8|234.25|231.85|234.2|231.8|0
1648718800000|2022-03-31 09:26:40|234.08|231.68|234.08|231.68|234.08|231.68|234.08|231.68|0
1648718810000|2022-03-31 09:26:50|234.14|231.74|234.2|231.8|234.2|231.8|234.14|231.74|0
1648718830000|2022-03-31 09:27:10|234.08|231.68|234.2|231.8|234.2|231.8|234.08|231.68|0
1648718840000|2022-03-31 09:27:20|234.08|231.68|233.97|231.57|234.08|231.68|233.97|231.57|0
1648718850000|2022-03-31 09:27:30|233.91|231.51|233.97|231.57|233.97|231.57|233.91|231.51|0
1648718860000|2022-03-31 09:27:40|233.91|231.51|233.97|231.57|233.97|231.57|233.91|231.51|0
1648718870000|2022-03-31 09:27:50|234.02|231.62|234.08|231.68|234.08|231.68|234.02|231.62|0
1648718880000|2022-03-31 09:28:00|233.97|231.57|234.02|231.62|234.08|231.68|233.97|231.57|0
1648718890000|2022-03-31 09:28:10|234.08|231.68|233.97|231.57|234.08|231.68|233.97|231.57|0
1648718900000|2022-03-31 09:28:20|234.02|231.62|233.91|231.51|234.02|231.62|233.85|231.45|0
1648718910000|2022-03-31 09:28:30|233.85|231.45|233.97|231.57|233.97|231.57|233.85|231.45|0
1648718940000|2022-03-31 09:29:00|234.08|231.68|233.97|231.57|234.08|231.68|233.97|231.57|0
1648718950000|2022-03-31 09:29:10|234.02|231.62|234.08|231.68|234.08|231.68|234.02|231.62|0
1648718970000|2022-03-31 09:29:30|233.97|231.57|234.08|231.68|234.08|231.68|233.97|231.57|0
1648718980000|2022-03-31 09:29:40|234.2|231.8|234.2|231.8|234.2|231.8|234.2|231.8|0
1648718990000|2022-03-31 09:29:50|234.31|231.91|234.31|231.91|234.31|231.91|234.25|231.85|0
1648719000000|2022-03-31 09:30:00|234.25|231.85|234.2|231.8|234.25|231.85|234.2|231.8|0
1648719010000|2022-03-31 09:30:10|234.08|231.68|234.08|231.68|234.08|231.68|234.08|231.68|0
1648719020000|2022-03-31 09:30:20|234.2|231.8|234.2|231.8|234.2|231.8|234.2|231.8|0
1648719030000|2022-03-31 09:30:30|234.14|231.74|234.14|231.74|234.14|231.74|234.14|231.74|0
1648719040000|2022-03-31 09:30:40|234.08|231.68|234.14|231.74|234.14|231.74|234.08|231.68|0
1648719050000|2022-03-31 09:30:50|234.2|231.8|234.25|231.85|234.25|231.85|234.2|231.8|0
1648719060000|2022-03-31 09:31:00|234.43|232.03|234.31|231.91|234.43|232.03|234.31|231.91|0
1648719070000|2022-03-31 09:31:10|234.2|231.8|234.2|231.8|234.2|231.8|234.14|231.74|0
1648719080000|2022-03-31 09:31:20|234.25|231.85|234.25|231.85|234.25|231.85|234.25|231.85|0
1648719090000|2022-03-31 09:31:30|234.31|231.91|234.31|231.91|234.31|231.91|234.2|231.8|0
1648719100000|2022-03-31 09:31:40|234.08|231.68|233.97|231.57|234.08|231.68|233.97|231.57|0
1648719110000|2022-03-31 09:31:50|233.85|231.45|233.85|231.45|233.85|231.45|233.85|231.45|0
1648719120000|2022-03-31 09:32:00|233.97|231.57|233.97|231.57|233.97|231.57|233.97|231.57|0
1648719150000|2022-03-31 09:32:30|233.91|231.51|233.91|231.51|233.91|231.51|233.91|231.51|0
1648719160000|2022-03-31 09:32:40|233.97|231.57|234.08|231.68|234.08|231.68|233.97|231.57|0
1648719170000|2022-03-31 09:32:50|234.02|231.62|234.08|231.68|234.08|231.68|234.02|231.62|0
1648719180000|2022-03-31 09:33:00|234.02|231.62|233.85|231.45|234.08|231.68|233.85|231.45|0
1648719190000|2022-03-31 09:33:10|233.97|231.57|233.91|231.51|233.97|231.57|233.85|231.45|0
1648719200000|2022-03-31 09:33:20|233.97|231.57|233.85|231.45|233.97|231.57|233.85|231.45|0
1648719210000|2022-03-31 09:33:30|233.97|231.57|234.08|231.68|234.08|231.68|233.97|231.57|0
1648719220000|2022-03-31 09:33:40|233.97|231.57|233.97|231.57|233.97|231.57|233.97|231.57|0
1648719240000|2022-03-31 09:34:00|234.08|231.68|234.08|231.68|234.08|231.68|234.08|231.68|0
1648719260000|2022-03-31 09:34:20|233.96|231.56|233.96|231.56|233.96|231.56|233.96|231.56|0
1648719270000|2022-03-31 09:34:30|234.08|231.68|234.31|231.91|234.31|231.91|234.08|231.68|0
1648719280000|2022-03-31 09:34:40|234.42|232.02|234.31|231.91|234.42|232.02|234.31|231.91|0
1648719300000|2022-03-31 09:35:00|234.19|231.79|234.19|231.79|234.19|231.79|234.19|231.79|0
1648719310000|2022-03-31 09:35:10|234.08|231.68|234.19|231.79|234.19|231.79|234.08|231.68|0
1648719330000|2022-03-31 09:35:30|234.31|231.91|234.25|231.85|234.31|231.91|234.25|231.85|0
1648719340000|2022-03-31 09:35:40|234.31|231.91|234.25|231.85|234.31|231.91|234.25|231.85|0
1648719350000|2022-03-31 09:35:50|234.31|231.91|234.31|231.91|234.36|231.96|234.31|231.91|0
1648719360000|2022-03-31 09:36:00|234.19|231.79|233.96|231.56|234.19|231.79|233.96|231.56|0
1648719370000|2022-03-31 09:36:10|233.9|231.5|233.85|231.45|233.9|231.5|233.85|231.45|0
1648719380000|2022-03-31 09:36:20|233.9|231.5|233.9|231.5|233.9|231.5|233.85|231.45|0
1648719390000|2022-03-31 09:36:30|233.85|231.45|234.08|231.68|234.08|231.68|233.85|231.45|0
1648719400000|2022-03-31 09:36:40|233.96|231.56|234.02|231.62|234.02|231.62|233.96|231.56|0
1648719410000|2022-03-31 09:36:50|233.96|231.56|233.85|231.45|233.96|231.56|233.85|231.45|0
1648719420000|2022-03-31 09:37:00|233.9|231.5|233.96|231.56|233.96|231.56|233.9|231.5|0
1648719440000|2022-03-31 09:37:20|233.9|231.5|233.85|231.45|233.9|231.5|233.85|231.45|0
1648719450000|2022-03-31 09:37:30|233.73|231.33|233.73|231.33|233.79|231.39|233.73|231.33|0
1648719460000|2022-03-31 09:37:40|233.79|231.39|233.85|231.45|233.85|231.45|233.73|231.33|0
1648719470000|2022-03-31 09:37:50|233.73|231.33|233.73|231.33|233.73|231.33|233.73|231.33|0
1648719500000|2022-03-31 09:38:20|233.96|231.56|233.96|231.56|233.96|231.56|233.96|231.56|0
1648719510000|2022-03-31 09:38:30|234.08|231.68|234.02|231.62|234.08|231.68|234.02|231.62|0
1648719520000|2022-03-31 09:38:40|233.96|231.56|233.96|231.56|233.96|231.56|233.96|231.56|0
1648719530000|2022-03-31 09:38:50|233.9|231.5|233.85|231.45|233.96|231.56|233.85|231.45|0
1648719540000|2022-03-31 09:39:00|233.79|231.39|233.73|231.33|233.79|231.39|233.73|231.33|0
1648719550000|2022-03-31 09:39:10|233.79|231.39|233.79|231.39|233.85|231.45|233.79|231.39|0
1648719560000|2022-03-31 09:39:20|233.85|231.45|233.73|231.33|233.85|231.45|233.73|231.33|0
1648719570000|2022-03-31 09:39:30|233.85|231.45|233.9|231.5|233.96|231.56|233.85|231.45|0
1648719580000|2022-03-31 09:39:40|233.96|231.56|233.96|231.56|233.96|231.56|233.96|231.56|0
1648719590000|2022-03-31 09:39:50|233.9|231.5|233.96|231.56|233.96|231.56|233.9|231.5|0
1648719610000|2022-03-31 09:40:10|233.85|231.45|233.85|231.45|233.85|231.45|233.85|231.45|0
1648719620000|2022-03-31 09:40:20|234.02|231.62|233.96|231.56|234.02|231.62|233.96|231.56|0
1648719640000|2022-03-31 09:40:40|234.08|231.68|234.42|232.02|234.42|232.02|234.08|231.68|0
1648719650000|2022-03-31 09:40:50|234.31|231.91|234.31|231.91|234.31|231.91|234.31|231.91|0
1648719690000|2022-03-31 09:41:30|234.36|231.96|234.31|231.91|234.36|231.96|234.31|231.91|0
1648719700000|2022-03-31 09:41:40|234.65|232.25|234.48|232.08|234.65|232.25|234.48|232.08|0
1648719710000|2022-03-31 09:41:50|234.54|232.14|234.48|232.08|234.54|232.14|234.48|232.08|0
1648719720000|2022-03-31 09:42:00|234.54|232.14|234.54|232.14|234.54|232.14|234.42|232.02|0
1648719730000|2022-03-31 09:42:10|234.65|232.25|234.65|232.25|234.65|232.25|234.65|232.25|0
1648719780000|2022-03-31 09:43:00|234.54|232.14|234.65|232.25|234.65|232.25|234.54|232.14|0
1648719790000|2022-03-31 09:43:10|234.77|232.37|234.88|232.48|234.88|232.48|234.77|232.37|0
1648719800000|2022-03-31 09:43:20|235|232.6|235|232.6|235|232.6|235|232.6|0
1648719810000|2022-03-31 09:43:30|234.88|232.48|234.88|232.48|234.88|232.48|234.88|232.48|0
1648719830000|2022-03-31 09:43:50|234.77|232.37|234.77|232.37|234.77|232.37|234.77|232.37|0
1648719850000|2022-03-31 09:44:10|234.82|232.42|234.88|232.48|234.88|232.48|234.82|232.42|0
1648719860000|2022-03-31 09:44:20|234.77|232.37|234.77|232.37|234.77|232.37|234.77|232.37|0
1648719920000|2022-03-31 09:45:20|234.82|232.42|234.88|232.48|234.88|232.48|234.82|232.42|0
1648719960000|2022-03-31 09:46:00|234.77|232.37|234.77|232.37|234.77|232.37|234.77|232.37|0
1648719970000|2022-03-31 09:46:10|235.52|233.12|235.64|233.24|235.64|233.24|235.52|233.12|0
1648719980000|2022-03-31 09:46:20|234.09|231.69|234.09|231.69|234.09|231.69|234.09|231.69|0
1648719990000|2022-03-31 09:46:30|233.98|231.58|233.98|231.58|233.98|231.58|233.98|231.58|0
1648720010000|2022-03-31 09:46:50|233.4|231|233.4|231|233.4|231|233.4|231|0
1648720030000|2022-03-31 09:47:10|233.52|231.12|233.63|231.23|233.63|231.23|233.52|231.12|0
1648720040000|2022-03-31 09:47:20|233.52|231.12|233.63|231.23|233.63|231.23|233.52|231.12|0
1648720050000|2022-03-31 09:47:30|233.52|231.12|233.52|231.12|233.52|231.12|233.52|231.12|0
1648720060000|2022-03-31 09:47:40|233.57|231.17|233.52|231.12|233.57|231.17|233.52|231.12|0
1648720070000|2022-03-31 09:47:50|233.46|231.06|233.46|231.06|233.46|231.06|233.4|231|0
1648720080000|2022-03-31 09:48:00|233.52|231.12|233.4|231|233.52|231.12|233.4|231|0
1648720090000|2022-03-31 09:48:10|233.52|231.12|233.46|231.06|233.52|231.12|233.46|231.06|0
1648720100000|2022-03-31 09:48:20|233.52|231.12|233.52|231.12|233.52|231.12|233.52|231.12|0
1648720110000|2022-03-31 09:48:30|233.46|231.06|233.4|231|233.46|231.06|233.4|231|0
1648720130000|2022-03-31 09:48:50|233.52|231.12|233.51|231.11|233.52|231.12|233.51|231.11|0
1648720150000|2022-03-31 09:49:10|233.63|231.23|233.28|230.88|233.63|231.23|233.28|230.88|0
1648720160000|2022-03-31 09:49:20|233.4|231|233.34|230.94|233.4|231|233.34|230.94|0
1648720170000|2022-03-31 09:49:30|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1648720180000|2022-03-31 09:49:40|233.4|231|233.4|231|233.4|231|233.4|231|0
1648720190000|2022-03-31 09:49:50|233.34|230.94|233.4|231|233.4|231|233.28|230.88|0
1648720200000|2022-03-31 09:50:00|233.63|231.23|233.63|231.23|233.63|231.23|233.63|231.23|0
1648720210000|2022-03-31 09:50:10|233.51|231.11|233.51|231.11|233.51|231.11|233.51|231.11|0
1648720220000|2022-03-31 09:50:20|233.45|231.05|233.4|231|233.45|231.05|233.4|231|0
1648720230000|2022-03-31 09:50:30|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1648720240000|2022-03-31 09:50:40|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1648720250000|2022-03-31 09:50:50|233.28|230.88|233.17|230.77|233.28|230.88|233.17|230.77|0
1648720260000|2022-03-31 09:51:00|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1648720270000|2022-03-31 09:51:10|233.4|231|233.4|231|233.4|231|233.4|231|0
1648720280000|2022-03-31 09:51:20|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1648720290000|2022-03-31 09:51:30|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1648720300000|2022-03-31 09:51:40|233.28|230.88|233.17|230.77|233.28|230.88|233.17|230.77|0
1648720310000|2022-03-31 09:51:50|233.05|230.65|233.22|230.82|233.22|230.82|233.05|230.65|0
1648720320000|2022-03-31 09:52:00|233.28|230.88|233.4|231|233.4|231|233.28|230.88|0
1648720330000|2022-03-31 09:52:10|233.34|230.94|233.28|230.88|233.34|230.94|233.28|230.88|0
1648720350000|2022-03-31 09:52:30|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1648720370000|2022-03-31 09:52:50|233.05|230.65|233.17|230.77|233.17|230.77|233.05|230.65|0
1648720380000|2022-03-31 09:53:00|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1648720400000|2022-03-31 09:53:20|233.17|230.77|233.28|230.88|233.28|230.88|233.17|230.77|0
1648720430000|2022-03-31 09:53:50|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1648720450000|2022-03-31 09:54:10|233.05|230.65|232.94|230.54|233.05|230.65|232.94|230.54|0
1648720460000|2022-03-31 09:54:20|233.05|230.65|232.99|230.59|233.05|230.65|232.94|230.54|0
1648720470000|2022-03-31 09:54:30|233.17|230.77|233.17|230.77|233.17|230.77|233.17|230.77|0
1648720480000|2022-03-31 09:54:40|233.05|230.65|233.17|230.77|233.17|230.77|233.05|230.65|0
1648720490000|2022-03-31 09:54:50|233.05|230.65|233.17|230.77|233.17|230.77|233.05|230.65|0
1648720500000|2022-03-31 09:55:00|233.4|231|233.4|231|233.4|231|233.4|231|0
1648720510000|2022-03-31 09:55:10|233.51|231.11|233.34|230.94|233.51|231.11|233.28|230.88|0
1648720520000|2022-03-31 09:55:20|233.4|231|233.4|231|233.4|231|233.4|231|0
1648720530000|2022-03-31 09:55:30|233.34|230.94|233.4|231|233.4|231|233.34|230.94|0
1648720540000|2022-03-31 09:55:40|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1648720550000|2022-03-31 09:55:50|233.22|230.82|233.17|230.77|233.28|230.88|233.17|230.77|0
1648720560000|2022-03-31 09:56:00|233.28|230.88|233.28|230.88|233.28|230.88|233.22|230.82|0
1648720570000|2022-03-31 09:56:10|233.22|230.82|233.22|230.82|233.22|230.82|233.22|230.82|0
1648720580000|2022-03-31 09:56:20|233.17|230.77|233.28|230.88|233.28|230.88|233.17|230.77|0
1648720590000|2022-03-31 09:56:30|233.4|231|233.4|231|233.4|231|233.4|231|0
1648720600000|2022-03-31 09:56:40|233.51|231.11|233.51|231.11|233.57|231.17|233.51|231.11|0
1648720610000|2022-03-31 09:56:50|233.57|231.17|233.51|231.11|233.57|231.17|233.51|231.11|0
1648720630000|2022-03-31 09:57:10|233.57|231.17|233.57|231.17|233.57|231.17|233.57|231.17|0
1648720640000|2022-03-31 09:57:20|233.51|231.11|233.63|231.23|233.63|231.23|233.51|231.11|0
1648720660000|2022-03-31 09:57:40|233.51|231.11|233.51|231.11|233.51|231.11|233.51|231.11|0
1648720670000|2022-03-31 09:57:50|233.4|231|233.4|231|233.4|231|233.4|231|0
1648720680000|2022-03-31 09:58:00|233.51|231.11|233.63|231.23|233.63|231.23|233.51|231.11|0
1648720690000|2022-03-31 09:58:10|233.74|231.34|233.63|231.23|233.74|231.34|233.63|231.23|0
1648720700000|2022-03-31 09:58:20|233.68|231.28|233.51|231.11|233.68|231.28|233.45|231.05|0
1648720710000|2022-03-31 09:58:30|233.4|231|233.4|231|233.4|231|233.4|231|0
1648720720000|2022-03-31 09:58:40|233.45|231.05|233.51|231.11|233.51|231.11|233.45|231.05|0
1648720730000|2022-03-31 09:58:50|233.57|231.17|233.63|231.23|233.74|231.34|233.57|231.17|0
1648720740000|2022-03-31 09:59:00|233.74|231.34|233.74|231.34|233.74|231.34|233.63|231.23|0
1648720750000|2022-03-31 09:59:10|233.51|231.11|233.4|231|233.51|231.11|233.4|231|0
1648720760000|2022-03-31 09:59:20|233.34|230.94|233.4|231|233.4|231|233.34|230.94|0
1648720770000|2022-03-31 09:59:30|233.34|230.94|233.4|231|233.4|231|233.34|230.94|0
1648720780000|2022-03-31 09:59:40|233.22|230.82|233.17|230.77|233.28|230.88|233.17|230.77|0
1648720790000|2022-03-31 09:59:50|233.11|230.71|232.94|230.54|233.17|230.77|232.94|230.54|0
1648720800000|2022-03-31 10:00:00|233.05|230.65|233.28|230.88|233.28|230.88|233.05|230.65|0
1648720810000|2022-03-31 10:00:10|233.4|231|233.4|231|233.4|231|233.4|231|0
1648720820000|2022-03-31 10:00:20|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1648720830000|2022-03-31 10:00:30|233.51|231.11|233.51|231.11|233.51|231.11|233.51|231.11|0
1648720840000|2022-03-31 10:00:40|233.28|230.88|233.11|230.71|233.28|230.88|233.11|230.71|0
1648720850000|2022-03-31 10:00:50|232.94|230.54|232.59|230.19|232.94|230.54|232.59|230.19|0
1648720860000|2022-03-31 10:01:00|232.48|230.08|232.48|230.08|232.48|230.08|232.48|230.08|0
1648720870000|2022-03-31 10:01:10|232.71|230.31|232.71|230.31|232.71|230.31|232.71|230.31|0
1648720880000|2022-03-31 10:01:20|232.82|230.42|232.71|230.31|232.82|230.42|232.71|230.31|0
1648720890000|2022-03-31 10:01:30|232.65|230.25|232.65|230.25|232.65|230.25|232.65|230.25|0
1648720900000|2022-03-31 10:01:40|232.71|230.31|232.82|230.42|232.82|230.42|232.65|230.25|0
1648720910000|2022-03-31 10:01:50|232.71|230.31|232.59|230.19|232.71|230.31|232.59|230.19|0
1648720920000|2022-03-31 10:02:00|232.65|230.25|232.65|230.25|232.71|230.31|232.65|230.25|0
1648720930000|2022-03-31 10:02:10|232.71|230.31|232.71|230.31|232.71|230.31|232.65|230.25|0
1648720940000|2022-03-31 10:02:20|232.59|230.19|232.82|230.42|232.82|230.42|232.59|230.19|0
1648720950000|2022-03-31 10:02:30|232.71|230.31|232.82|230.42|232.82|230.42|232.71|230.31|0
1648720970000|2022-03-31 10:02:50|232.71|230.31|232.59|230.19|232.71|230.31|232.59|230.19|0
1648720990000|2022-03-31 10:03:10|232.71|230.31|232.82|230.42|232.82|230.42|232.71|230.31|0
1648721010000|2022-03-31 10:03:30|232.71|230.31|232.71|230.31|232.71|230.31|232.71|230.31|0
1648721020000|2022-03-31 10:03:40|232.59|230.19|232.59|230.19|232.59|230.19|232.59|230.19|0
1648721030000|2022-03-31 10:03:50|232.71|230.31|232.59|230.19|232.71|230.31|232.59|230.19|0
1648721040000|2022-03-31 10:04:00|232.7|230.3|232.65|230.25|232.7|230.3|232.65|230.25|0
1648721050000|2022-03-31 10:04:10|232.59|230.19|232.82|230.42|232.82|230.42|232.59|230.19|0
1648721060000|2022-03-31 10:04:20|232.7|230.3|232.7|230.3|232.7|230.3|232.59|230.19|0
1648721070000|2022-03-31 10:04:30|232.82|230.42|232.82|230.42|232.82|230.42|232.82|230.42|0
1648721080000|2022-03-31 10:04:40|232.93|230.53|232.93|230.53|232.93|230.53|232.93|230.53|0
1648721090000|2022-03-31 10:04:50|232.82|230.42|232.93|230.53|232.93|230.53|232.82|230.42|0
1648721100000|2022-03-31 10:05:00|232.82|230.42|232.82|230.42|232.82|230.42|232.82|230.42|0
1648721110000|2022-03-31 10:05:10|232.93|230.53|232.82|230.42|232.93|230.53|232.7|230.3|0
1648721120000|2022-03-31 10:05:20|232.93|230.53|232.93|230.53|232.93|230.53|232.93|230.53|0
1648721130000|2022-03-31 10:05:30|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1648721140000|2022-03-31 10:05:40|233.1|230.7|233.16|230.76|233.16|230.76|233.05|230.65|0
1648721160000|2022-03-31 10:06:00|233.22|230.82|233.39|230.99|233.39|230.99|233.22|230.82|0
1648721170000|2022-03-31 10:06:10|233.28|230.88|233.28|230.88|233.28|230.88|233.28|230.88|0
1648721180000|2022-03-31 10:06:20|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1648721200000|2022-03-31 10:06:40|233.39|230.99|233.28|230.88|233.39|230.99|233.28|230.88|0
1648721220000|2022-03-31 10:07:00|233.22|230.82|233.16|230.76|233.22|230.82|232.99|230.59|0
1648721230000|2022-03-31 10:07:10|232.99|230.59|232.99|230.59|233.05|230.65|232.99|230.59|0
1648721240000|2022-03-31 10:07:20|233.05|230.65|232.93|230.53|233.05|230.65|232.93|230.53|0
1648721250000|2022-03-31 10:07:30|233.05|230.65|233.05|230.65|233.05|230.65|232.93|230.53|0
1648721270000|2022-03-31 10:07:50|232.87|230.47|232.82|230.42|232.93|230.53|232.82|230.42|0
1648721290000|2022-03-31 10:08:10|232.87|230.47|233.05|230.65|233.05|230.65|232.87|230.47|0
1648721300000|2022-03-31 10:08:20|233.1|230.7|233.05|230.65|233.1|230.7|233.05|230.65|0
1648721320000|2022-03-31 10:08:40|232.93|230.53|232.99|230.59|232.99|230.59|232.93|230.53|0
1648721330000|2022-03-31 10:08:50|232.93|230.53|232.93|230.53|233.05|230.65|232.93|230.53|0
1648721340000|2022-03-31 10:09:00|233.05|230.65|233.05|230.65|233.05|230.65|233.05|230.65|0
1648721350000|2022-03-31 10:09:10|233.16|230.76|232.99|230.59|233.16|230.76|232.99|230.59|0
1648721360000|2022-03-31 10:09:20|232.93|230.53|232.87|230.47|232.93|230.53|232.82|230.42|0
1648721370000|2022-03-31 10:09:30|232.93|230.53|232.87|230.47|232.93|230.53|232.82|230.42|0
1648721380000|2022-03-31 10:09:40|232.93|230.53|232.93|230.53|232.99|230.59|232.93|230.53|0
1648721390000|2022-03-31 10:09:50|233.05|230.65|233.05|230.65|233.05|230.65|232.99|230.59|0
1648721400000|2022-03-31 10:10:00|233.1|230.7|233.05|230.65|233.1|230.7|233.05|230.65|0
1648721410000|2022-03-31 10:10:10|233.1|230.7|233.05|230.65|233.1|230.7|233.05|230.65|0
1648721420000|2022-03-31 10:10:20|233.16|230.76|233.16|230.76|233.16|230.76|233.16|230.76|0
1648721430000|2022-03-31 10:10:30|233.1|230.7|233.16|230.76|233.16|230.76|233.1|230.7|0
1648721440000|2022-03-31 10:10:40|232.93|230.53|232.93|230.53|232.93|230.53|232.93|230.53|0
1648721450000|2022-03-31 10:10:50|232.87|230.47|232.93|230.53|232.93|230.53|232.87|230.47|0
1648721460000|2022-03-31 10:11:00|232.82|230.42|232.82|230.42|232.82|230.42|232.82|230.42|0
1648721470000|2022-03-31 10:11:10|232.7|230.3|232.7|230.3|232.7|230.3|232.7|230.3|0
1648721500000|2022-03-31 10:11:40|232.59|230.19|232.47|230.07|232.59|230.19|232.47|230.07|0
1648721530000|2022-03-31 10:12:10|232.7|230.3|232.7|230.3|232.7|230.3|232.7|230.3|0
1648721540000|2022-03-31 10:12:20|232.59|230.19|232.7|230.3|232.7|230.3|232.59|230.19|0
1648721620000|2022-03-31 10:13:40|232.59|230.19|232.59|230.19|232.59|230.19|232.59|230.19|0
1648721640000|2022-03-31 10:14:00|232.64|230.24|232.7|230.3|232.7|230.3|232.64|230.24|0
1648721660000|2022-03-31 10:14:20|232.93|230.53|232.82|230.42|232.93|230.53|232.82|230.42|0
1648721670000|2022-03-31 10:14:30|232.7|230.3|232.7|230.3|232.7|230.3|232.7|230.3|0
1648721680000|2022-03-31 10:14:40|232.59|230.19|232.7|230.3|232.7|230.3|232.59|230.19|0
1648721690000|2022-03-31 10:14:50|232.59|230.19|232.53|230.13|232.59|230.19|232.53|230.13|0
1648721700000|2022-03-31 10:15:00|232.7|230.3|232.59|230.19|232.7|230.3|232.59|230.19|0
1648721710000|2022-03-31 10:15:10|232.7|230.3|233.16|230.76|233.16|230.76|232.7|230.3|0
1648721720000|2022-03-31 10:15:20|233.27|230.87|233.27|230.87|233.27|230.87|233.27|230.87|0
1648721730000|2022-03-31 10:15:30|233.16|230.76|233.39|230.99|233.39|230.99|233.16|230.76|0
1648721740000|2022-03-31 10:15:40|233.27|230.87|233.16|230.76|233.27|230.87|233.16|230.76|0
1648721750000|2022-03-31 10:15:50|232.99|230.59|232.93|230.53|232.99|230.59|232.93|230.53|0
1648721760000|2022-03-31 10:16:00|232.99|230.59|232.99|230.59|232.99|230.59|232.82|230.42|0
1648721770000|2022-03-31 10:16:10|232.93|230.53|232.82|230.42|232.93|230.53|232.7|230.3|0
1648721780000|2022-03-31 10:16:20|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1648721790000|2022-03-31 10:16:30|232.87|230.47|232.93|230.53|232.93|230.53|232.87|230.47|0
1648721800000|2022-03-31 10:16:40|233.04|230.64|233.16|230.76|233.16|230.76|233.04|230.64|0
1648721810000|2022-03-31 10:16:50|233.39|230.99|233.27|230.87|233.39|230.99|233.27|230.87|0
1648721820000|2022-03-31 10:17:00|233.33|230.93|233.39|230.99|233.39|230.99|233.33|230.93|0
1648721830000|2022-03-31 10:17:10|233.27|230.87|233.16|230.76|233.27|230.87|233.16|230.76|0
1648721840000|2022-03-31 10:17:20|233.27|230.87|233.16|230.76|233.27|230.87|233.16|230.76|0
1648721850000|2022-03-31 10:17:30|233.04|230.64|233.16|230.76|233.16|230.76|233.04|230.64|0
1648721860000|2022-03-31 10:17:40|233.04|230.64|233.16|230.76|233.16|230.76|233.04|230.64|0
1648721870000|2022-03-31 10:17:50|232.93|230.53|233.04|230.64|233.04|230.64|232.93|230.53|0
1648721890000|2022-03-31 10:18:10|232.93|230.53|233.04|230.64|233.04|230.64|232.93|230.53|0
1648721900000|2022-03-31 10:18:20|232.47|230.07|232.41|230.01|232.47|230.07|232.36|229.96|0
1648721910000|2022-03-31 10:18:30|232.53|230.13|232.36|229.96|232.53|230.13|232.36|229.96|0
1648721920000|2022-03-31 10:18:40|232.47|230.07|232.36|229.96|232.47|230.07|232.36|229.96|0
1648721930000|2022-03-31 10:18:50|232.47|230.07|232.81|230.41|232.81|230.41|232.47|230.07|0
1648721940000|2022-03-31 10:19:00|232.7|230.3|232.81|230.41|232.81|230.41|232.7|230.3|0
1648721950000|2022-03-31 10:19:10|232.93|230.53|232.7|230.3|232.93|230.53|232.52|230.12|0
1648721960000|2022-03-31 10:19:20|232.58|230.18|232.58|230.18|232.58|230.18|232.47|230.07|0
1648721970000|2022-03-31 10:19:30|232.52|230.12|232.52|230.12|232.52|230.12|232.52|230.12|0
1648721980000|2022-03-31 10:19:40|232.47|230.07|232.47|230.07|232.47|230.07|232.47|230.07|0
1648721990000|2022-03-31 10:19:50|232.35|229.95|232.01|229.61|232.41|230.01|232.01|229.61|0
1648722000000|2022-03-31 10:20:00|231.9|229.5|231.78|229.38|231.9|229.5|231.78|229.38|0
1648722010000|2022-03-31 10:20:10|231.55|229.15|231.55|229.15|231.55|229.15|231.44|229.04|0
1648722020000|2022-03-31 10:20:20|231.44|229.04|231.78|229.38|231.78|229.38|231.44|229.04|0
1648722030000|2022-03-31 10:20:30|231.95|229.55|231.9|229.5|232.07|229.67|231.9|229.5|0
1648722040000|2022-03-31 10:20:40|231.95|229.55|231.95|229.55|231.95|229.55|231.95|229.55|0
1648722050000|2022-03-31 10:20:50|231.9|229.5|231.78|229.38|232.01|229.61|231.78|229.38|0
1648722060000|2022-03-31 10:21:00|231.67|229.27|231.95|229.55|231.95|229.55|231.67|229.27|0
1648722070000|2022-03-31 10:21:10|231.9|229.5|231.9|229.5|231.9|229.5|231.78|229.38|0
1648722080000|2022-03-31 10:21:20|232.01|229.61|231.9|229.5|232.01|229.61|231.9|229.5|0
1648722090000|2022-03-31 10:21:30|231.95|229.55|231.9|229.5|231.95|229.55|231.9|229.5|0
1648722100000|2022-03-31 10:21:40|231.84|229.44|231.84|229.44|231.84|229.44|231.84|229.44|0
1648722110000|2022-03-31 10:21:50|232.01|229.61|232.01|229.61|232.01|229.61|232.01|229.61|0
1648722120000|2022-03-31 10:22:00|231.78|229.38|231.78|229.38|231.78|229.38|231.78|229.38|0
1648722130000|2022-03-31 10:22:10|231.9|229.5|231.84|229.44|231.9|229.5|231.84|229.44|0
1648722140000|2022-03-31 10:22:20|231.78|229.38|231.67|229.27|231.78|229.38|231.67|229.27|0
1648722150000|2022-03-31 10:22:30|231.78|229.38|231.9|229.5|231.9|229.5|231.78|229.38|0
1648722160000|2022-03-31 10:22:40|231.84|229.44|231.84|229.44|231.84|229.44|231.78|229.38|0
1648722170000|2022-03-31 10:22:50|231.9|229.5|231.9|229.5|231.95|229.55|231.9|229.5|0
1648722180000|2022-03-31 10:23:00|231.78|229.38|231.78|229.38|231.9|229.5|231.78|229.38|0
1648722190000|2022-03-31 10:23:10|231.84|229.44|231.9|229.5|231.9|229.5|231.84|229.44|0
1648722200000|2022-03-31 10:23:20|231.95|229.55|232.24|229.84|232.24|229.84|231.95|229.55|0
1648722210000|2022-03-31 10:23:30|232.29|229.89|232.41|230.01|232.41|230.01|232.29|229.89|0
1648722220000|2022-03-31 10:23:40|232.24|229.84|232.24|229.84|232.24|229.84|232.24|229.84|0
1648722230000|2022-03-31 10:23:50|232.29|229.89|232.24|229.84|232.29|229.89|232.24|229.84|0
1648722240000|2022-03-31 10:24:00|232.35|229.95|232.35|229.95|232.35|229.95|232.35|229.95|0
1648722250000|2022-03-31 10:24:10|232.47|230.07|232.47|230.07|232.47|230.07|232.47|230.07|0
1648722260000|2022-03-31 10:24:20|232.35|229.95|232.35|229.95|232.35|229.95|232.35|229.95|0
1648722270000|2022-03-31 10:24:30|232.41|230.01|232.93|230.53|232.93|230.53|232.41|230.01|0
1648722280000|2022-03-31 10:24:40|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1648722290000|2022-03-31 10:24:50|232.7|230.3|232.81|230.41|232.81|230.41|232.7|230.3|0
1648722310000|2022-03-31 10:25:10|232.93|230.53|233.16|230.76|233.16|230.76|232.81|230.41|0
1648722330000|2022-03-31 10:25:30|232.93|230.53|232.81|230.41|232.93|230.53|232.81|230.41|0
1648722350000|2022-03-31 10:25:50|232.87|230.47|232.87|230.47|232.87|230.47|232.87|230.47|0
1648722360000|2022-03-31 10:26:00|232.93|230.53|233.04|230.64|233.04|230.64|232.93|230.53|0
1648722370000|2022-03-31 10:26:10|232.98|230.58|233.16|230.76|233.16|230.76|232.98|230.58|0
1648722380000|2022-03-31 10:26:20|233.04|230.64|233.04|230.64|233.1|230.7|233.04|230.64|0
1648722390000|2022-03-31 10:26:30|232.93|230.53|232.81|230.41|232.93|230.53|232.81|230.41|0
1648722400000|2022-03-31 10:26:40|232.7|230.3|232.7|230.3|232.7|230.3|232.7|230.3|0
1648722440000|2022-03-31 10:27:20|232.81|230.41|232.7|230.3|232.81|230.41|232.7|230.3|0
1648722450000|2022-03-31 10:27:30|232.81|230.41|232.93|230.53|232.93|230.53|232.81|230.41|0
1648722460000|2022-03-31 10:27:40|233.1|230.7|232.93|230.53|233.1|230.7|232.93|230.53|0
1648722470000|2022-03-31 10:27:50|233.04|230.64|233.04|230.64|233.04|230.64|233.04|230.64|0
1648722480000|2022-03-31 10:28:00|232.98|230.58|232.98|230.58|232.98|230.58|232.98|230.58|0
1648722490000|2022-03-31 10:28:10|232.93|230.53|232.87|230.47|232.93|230.53|232.87|230.47|0
1648722500000|2022-03-31 10:28:20|232.93|230.53|232.93|230.53|232.93|230.53|232.87|230.47|0
1648722510000|2022-03-31 10:28:30|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1648722520000|2022-03-31 10:28:40|232.7|230.3|232.7|230.3|232.7|230.3|232.7|230.3|0
1648722540000|2022-03-31 10:29:00|232.75|230.35|232.81|230.41|232.81|230.41|232.7|230.3|0
1648722550000|2022-03-31 10:29:10|232.7|230.3|232.7|230.3|232.75|230.35|232.7|230.3|0
1648722560000|2022-03-31 10:29:20|232.81|230.41|232.7|230.3|232.81|230.41|232.7|230.3|0
1648722570000|2022-03-31 10:29:30|232.58|230.18|233.38|230.98|233.38|230.98|232.58|230.18|0
1648722580000|2022-03-31 10:29:40|233.27|230.87|233.04|230.64|233.27|230.87|233.04|230.64|0
1648722590000|2022-03-31 10:29:50|233.15|230.75|233.15|230.75|233.15|230.75|233.15|230.75|0
1648722600000|2022-03-31 10:30:00|233.27|230.87|233.27|230.87|233.27|230.87|233.27|230.87|0
1648722610000|2022-03-31 10:30:10|233.15|230.75|233.27|230.87|233.27|230.87|233.15|230.75|0
1648722620000|2022-03-31 10:30:20|233.32|230.92|233.32|230.92|233.32|230.92|233.27|230.87|0
1648722630000|2022-03-31 10:30:30|233.27|230.87|233.27|230.87|233.27|230.87|233.27|230.87|0
1648722640000|2022-03-31 10:30:40|233.15|230.75|233.27|230.87|233.27|230.87|233.15|230.75|0
1648722660000|2022-03-31 10:31:00|233.15|230.75|233.15|230.75|233.15|230.75|233.15|230.75|0
1648722670000|2022-03-31 10:31:10|233.27|230.87|233.09|230.69|233.27|230.87|233.04|230.64|0
1648722680000|2022-03-31 10:31:20|233.04|230.64|233.15|230.75|233.15|230.75|233.04|230.64|0
1648722700000|2022-03-31 10:31:40|233.04|230.64|232.92|230.52|233.04|230.64|232.92|230.52|0
1648722720000|2022-03-31 10:32:00|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1648722730000|2022-03-31 10:32:10|232.86|230.46|232.86|230.46|232.92|230.52|232.86|230.46|0
1648722740000|2022-03-31 10:32:20|232.92|230.52|232.92|230.52|232.92|230.52|232.86|230.46|0
1648722770000|2022-03-31 10:32:50|232.69|230.29|232.81|230.41|232.81|230.41|232.69|230.29|0
1648722780000|2022-03-31 10:33:00|232.92|230.52|232.92|230.52|232.92|230.52|232.92|230.52|0
1648722790000|2022-03-31 10:33:10|232.81|230.41|232.81|230.41|232.81|230.41|232.81|230.41|0
1648722800000|2022-03-31 10:33:20|232.69|230.29|232.75|230.35|232.81|230.41|232.69|230.29|0
1648722810000|2022-03-31 10:33:30|232.92|230.52|233.09|230.69|233.09|230.69|232.92|230.52|0
1648722820000|2022-03-31 10:33:40|233.04|230.64|232.92|230.52|233.04|230.64|232.81|230.41|0
1648722830000|2022-03-31 10:33:50|232.86|230.46|232.75|230.35|232.86|230.46|232.75|230.35|0
1648722840000|2022-03-31 10:34:00|232.69|230.29|232.58|230.18|232.69|230.29|232.58|230.18|0
1648722850000|2022-03-31 10:34:10|232.63|230.23|232.69|230.29|232.69|230.29|232.63|230.23|0
1648722860000|2022-03-31 10:34:20|232.58|230.18|232.63|230.23|232.63|230.23|232.58|230.18|0
1648722870000|2022-03-31 10:34:30|232.58|230.18|232.69|230.29|232.69|230.29|232.58|230.18|0
1648722880000|2022-03-31 10:34:40|232.63|230.23|232.69|230.29|232.69|230.29|232.63|230.23|0
1648722890000|2022-03-31 10:34:50|232.63|230.23|232.63|230.23|232.63|230.23|232.63|230.23|0
1648722900000|2022-03-31 10:35:00|232.69|230.29|232.75|230.35|232.81|230.41|232.69|230.29|0
1648722910000|2022-03-31 10:35:10|232.69|230.29|232.81|230.41|232.81|230.41|232.69|230.29|0
1648722930000|2022-03-31 10:35:30|232.92|230.52|232.92|230.52|232.92|230.52|232.92|230.52|0
1648722940000|2022-03-31 10:35:40|232.86|230.46|232.92|230.52|232.92|230.52|232.81|230.41|0
1648722950000|2022-03-31 10:35:50|232.98|230.58|233.04|230.64|233.04|230.64|232.98|230.58|0
1648722960000|2022-03-31 10:36:00|233.09|230.69|233.15|230.75|233.15|230.75|233.09|230.69|0
1648722970000|2022-03-31 10:36:10|233.04|230.64|233.09|230.69|233.09|230.69|233.04|230.64|0
1648722980000|2022-03-31 10:36:20|233.38|230.98|233.61|231.21|233.61|231.21|233.38|230.98|0
1648722990000|2022-03-31 10:36:30|233.55|231.15|233.73|231.33|233.84|231.44|233.55|231.15|0
1648723000000|2022-03-31 10:36:40|233.84|231.44|233.96|231.56|233.96|231.56|233.84|231.44|0
1648723010000|2022-03-31 10:36:50|233.84|231.44|233.96|231.56|233.96|231.56|233.84|231.44|0
1648723020000|2022-03-31 10:37:00|233.84|231.44|233.84|231.44|233.84|231.44|233.84|231.44|0
1648723030000|2022-03-31 10:37:10|233.73|231.33|233.27|230.87|233.73|231.33|233.27|230.87|0
1648723040000|2022-03-31 10:37:20|233.38|230.98|233.44|231.04|233.5|231.1|233.38|230.98|0
1648723050000|2022-03-31 10:37:30|233.5|231.1|233.55|231.15|233.55|231.15|233.38|230.98|0
1648723060000|2022-03-31 10:37:40|233.61|231.21|233.61|231.21|233.61|231.21|233.5|231.1|0
1648723070000|2022-03-31 10:37:50|233.73|231.33|233.73|231.33|233.73|231.33|233.73|231.33|0
1648723080000|2022-03-31 10:38:00|233.78|231.38|233.84|231.44|233.84|231.44|233.78|231.38|0
1648723090000|2022-03-31 10:38:10|233.78|231.38|233.84|231.44|233.84|231.44|233.73|231.33|0
1648723100000|2022-03-31 10:38:20|233.5|231.1|233.5|231.1|233.5|231.1|233.5|231.1|0
1648723110000|2022-03-31 10:38:30|233.55|231.15|233.27|230.87|233.55|231.15|233.27|230.87|0
1648723120000|2022-03-31 10:38:40|233.15|230.75|232.58|230.18|233.15|230.75|232.58|230.18|0
1648723130000|2022-03-31 10:38:50|232.12|229.72|232|229.6|232.12|229.72|231.89|229.49|0
1648723140000|2022-03-31 10:39:00|232.12|229.72|232.17|229.77|232.17|229.77|232|229.6|0
1648723150000|2022-03-31 10:39:10|232.23|229.83|232.12|229.72|232.23|229.83|232|229.6|0
1648723160000|2022-03-31 10:39:20|232.23|229.83|232.12|229.72|232.23|229.83|232.12|229.72|0
1648723170000|2022-03-31 10:39:30|232.23|229.83|232.46|230.06|232.46|230.06|232.23|229.83|0
1648723180000|2022-03-31 10:39:40|232.35|229.95|232.4|230|232.4|230|232.35|229.95|0
1648723190000|2022-03-31 10:39:50|232.35|229.95|232.29|229.89|232.35|229.95|232.29|229.89|0
1648723200000|2022-03-31 10:40:00|232.23|229.83|232.35|229.95|232.35|229.95|232.23|229.83|0
1648723210000|2022-03-31 10:40:10|232.23|229.83|232.4|230|232.4|230|232.23|229.83|0
1648723220000|2022-03-31 10:40:20|232.46|230.06|231.94|229.54|232.46|230.06|231.94|229.54|0
1648723230000|2022-03-31 10:40:30|232|229.6|232.12|229.72|232.12|229.72|232|229.6|0
1648723240000|2022-03-31 10:40:40|232.23|229.83|232.35|229.95|232.35|229.95|232.23|229.83|0
1648723250000|2022-03-31 10:40:50|232.4|230|232.35|229.95|232.4|230|232.35|229.95|0
1648723260000|2022-03-31 10:41:00|232.4|230|232.52|230.12|232.52|230.12|232.4|230|0
1648723270000|2022-03-31 10:41:10|232.58|230.18|232.58|230.18|232.58|230.18|232.58|230.18|0
1648723280000|2022-03-31 10:41:20|232.63|230.23|232.69|230.29|232.69|230.29|232.63|230.23|0
1648723290000|2022-03-31 10:41:30|232.63|230.23|232.69|230.29|232.69|230.29|232.63|230.23|0
1648723300000|2022-03-31 10:41:40|232.75|230.35|232.69|230.29|232.81|230.41|232.69|230.29|0
1648723310000|2022-03-31 10:41:50|232.81|230.41|232.86|230.46|232.86|230.46|232.81|230.41|0
1648723320000|2022-03-31 10:42:00|232.81|230.41|232.86|230.46|232.86|230.46|232.81|230.41|0
1648723330000|2022-03-31 10:42:10|232.92|230.52|232.92|230.52|232.92|230.52|232.81|230.41|0
1648723340000|2022-03-31 10:42:20|233.03|230.63|233.15|230.75|233.15|230.75|233.03|230.63|0
1648723350000|2022-03-31 10:42:30|233.09|230.69|233.03|230.63|233.09|230.69|233.03|230.63|0
1648723360000|2022-03-31 10:42:40|233.15|230.75|233.15|230.75|233.15|230.75|233.15|230.75|0
1648723370000|2022-03-31 10:42:50|233.2|230.8|233.2|230.8|233.2|230.8|233.2|230.8|0
1648723380000|2022-03-31 10:43:00|233.15|230.75|233.15|230.75|233.2|230.8|233.15|230.75|0
1648723390000|2022-03-31 10:43:10|232.92|230.52|233.15|230.75|233.15|230.75|232.92|230.52|0
1648723400000|2022-03-31 10:43:20|233.2|230.8|232.92|230.52|233.2|230.8|232.92|230.52|0
1648723410000|2022-03-31 10:43:30|232.8|230.4|232.92|230.52|232.92|230.52|232.8|230.4|0
1648723420000|2022-03-31 10:43:40|233.03|230.63|233.03|230.63|233.03|230.63|233.03|230.63|0
1648723440000|2022-03-31 10:44:00|232.97|230.57|232.97|230.57|232.97|230.57|232.97|230.57|0
1648723450000|2022-03-31 10:44:10|232.92|230.52|232.92|230.52|232.97|230.57|232.92|230.52|0
1648723460000|2022-03-31 10:44:20|232.8|230.4|232.92|230.52|232.92|230.52|232.8|230.4|0
1648723490000|2022-03-31 10:44:50|232.8|230.4|232.8|230.4|232.8|230.4|232.8|230.4|0
1648723500000|2022-03-31 10:45:00|232.92|230.52|232.69|230.29|232.92|230.52|232.69|230.29|0
1648723510000|2022-03-31 10:45:10|232.8|230.4|232.8|230.4|232.8|230.4|232.8|230.4|0
1648723520000|2022-03-31 10:45:20|232.69|230.29|232.8|230.4|232.8|230.4|232.69|230.29|0
1648723530000|2022-03-31 10:45:30|232.92|230.52|232.8|230.4|232.92|230.52|232.8|230.4|0
1648723560000|2022-03-31 10:46:00|232.46|230.06|232.57|230.17|232.57|230.17|232.46|230.06|0
1648723570000|2022-03-31 10:46:10|232.69|230.29|232.69|230.29|232.69|230.29|232.69|230.29|0
1648723590000|2022-03-31 10:46:30|232.8|230.4|233.03|230.63|233.03|230.63|232.8|230.4|0
1648723600000|2022-03-31 10:46:40|232.92|230.52|232.8|230.4|232.92|230.52|232.8|230.4|0
1648723620000|2022-03-31 10:47:00|232.92|230.52|232.92|230.52|232.92|230.52|232.92|230.52|0
1648723630000|2022-03-31 10:47:10|232.97|230.57|233.15|230.75|233.15|230.75|232.97|230.57|0
1648723640000|2022-03-31 10:47:20|233.03|230.63|233.15|230.75|233.15|230.75|233.03|230.63|0
1648723650000|2022-03-31 10:47:30|233.03|230.63|233.03|230.63|233.09|230.69|233.03|230.63|0
1648723660000|2022-03-31 10:47:40|233.15|230.75|233.03|230.63|233.15|230.75|233.03|230.63|0
1648723670000|2022-03-31 10:47:50|233.15|230.75|233.15|230.75|233.15|230.75|233.15|230.75|0
1648723680000|2022-03-31 10:48:00|233.26|230.86|233.15|230.75|233.26|230.86|233.15|230.75|0
1648723690000|2022-03-31 10:48:10|233.26|230.86|233.26|230.86|233.26|230.86|233.15|230.75|0
1648723700000|2022-03-31 10:48:20|233.15|230.75|233.03|230.63|233.15|230.75|233.03|230.63|0
1648723710000|2022-03-31 10:48:30|232.8|230.4|232.57|230.17|232.8|230.4|232.57|230.17|0
1648723720000|2022-03-31 10:48:40|231.82|229.42|231.82|229.42|231.82|229.42|231.76|229.36|0
1648723730000|2022-03-31 10:48:50|231.76|229.36|231.76|229.36|231.76|229.36|231.7|229.3|0
1648723740000|2022-03-31 10:49:00|231.7|229.3|231.82|229.42|231.82|229.42|231.7|229.3|0
1648723750000|2022-03-31 10:49:10|231.7|229.3|231.7|229.3|231.7|229.3|231.7|229.3|0
1648723760000|2022-03-31 10:49:20|231.76|229.36|231.7|229.3|231.82|229.42|231.7|229.3|0
1648723770000|2022-03-31 10:49:30|231.59|229.19|231.7|229.3|231.7|229.3|231.59|229.19|0
1648723780000|2022-03-31 10:49:40|231.59|229.19|231.64|229.24|231.64|229.24|231.59|229.19|0
1648723790000|2022-03-31 10:49:50|231.7|229.3|231.7|229.3|231.7|229.3|231.7|229.3|0
1648723800000|2022-03-31 10:50:00|231.59|229.19|231.64|229.24|231.64|229.24|231.59|229.19|0
1648723810000|2022-03-31 10:50:10|231.7|229.3|231.7|229.3|231.7|229.3|231.7|229.3|0
1648723820000|2022-03-31 10:50:20|231.76|229.36|231.81|229.41|231.81|229.41|231.76|229.36|0
1648723830000|2022-03-31 10:50:30|231.76|229.36|231.81|229.41|231.81|229.41|231.76|229.36|0
1648723840000|2022-03-31 10:50:40|231.75|229.35|231.75|229.35|231.75|229.35|231.75|229.35|0
1648723850000|2022-03-31 10:50:50|231.81|229.41|231.7|229.3|231.81|229.41|231.7|229.3|0
1648723860000|2022-03-31 10:51:00|231.59|229.19|231.7|229.3|231.7|229.3|231.59|229.19|0
1648723870000|2022-03-31 10:51:10|231.81|229.41|231.93|229.53|231.93|229.53|231.81|229.41|0
1648723890000|2022-03-31 10:51:30|231.81|229.41|231.7|229.3|231.81|229.41|231.7|229.3|0
1648723900000|2022-03-31 10:51:40|231.58|229.18|231.64|229.24|231.7|229.3|231.58|229.18|0
1648723910000|2022-03-31 10:51:50|231.7|229.3|233.25|230.85|233.25|230.85|231.7|229.3|0
1648723920000|2022-03-31 10:52:00|233.13|230.73|233.13|230.73|233.13|230.73|233.13|230.73|0
1648723930000|2022-03-31 10:52:10|233.19|230.79|233.13|230.73|233.19|230.79|233.13|230.73|0
1648723950000|2022-03-31 10:52:30|233.25|230.85|233.19|230.79|233.25|230.85|233.13|230.73|0
1648723960000|2022-03-31 10:52:40|233.25|230.85|233.25|230.85|233.25|230.85|233.25|230.85|0
1648723970000|2022-03-31 10:52:50|233.36|230.96|233.3|230.9|233.36|230.96|233.25|230.85|0
1648723980000|2022-03-31 10:53:00|233.36|230.96|233.36|230.96|233.36|230.96|233.36|230.96|0
1648723990000|2022-03-31 10:53:10|233.47|231.07|233.42|231.02|233.47|231.07|233.36|230.96|0
1648724000000|2022-03-31 10:53:20|233.36|230.96|233.42|231.02|233.42|231.02|233.36|230.96|0
1648724010000|2022-03-31 10:53:30|233.36|230.96|233.42|231.02|233.47|231.07|233.36|230.96|0
1648724020000|2022-03-31 10:53:40|233.47|231.07|233.36|230.96|233.47|231.07|233.36|230.96|0
1648724030000|2022-03-31 10:53:50|233.53|231.13|233.47|231.07|233.53|231.13|233.47|231.07|0
1648724080000|2022-03-31 10:54:40|233.36|230.96|233.36|230.96|233.36|230.96|233.36|230.96|0
1648724090000|2022-03-31 10:54:50|233.47|231.07|233.47|231.07|233.47|231.07|233.47|231.07|0
1648724100000|2022-03-31 10:55:00|233.36|230.96|233.24|230.84|233.36|230.96|233.24|230.84|0
1648724110000|2022-03-31 10:55:10|233.13|230.73|233.13|230.73|233.13|230.73|233.13|230.73|0
1648724120000|2022-03-31 10:55:20|232.9|230.5|232.79|230.39|232.9|230.5|232.79|230.39|0
1648724130000|2022-03-31 10:55:30|232.67|230.27|231.98|229.58|232.67|230.27|231.98|229.58|0
1648724140000|2022-03-31 10:55:40|232.33|229.93|232.21|229.81|232.33|229.93|232.21|229.81|0
1648724160000|2022-03-31 10:56:00|232.33|229.93|232.27|229.87|232.33|229.93|232.21|229.81|0
1648724170000|2022-03-31 10:56:10|232.38|229.98|232.44|230.04|232.44|230.04|232.33|229.93|0
1648724180000|2022-03-31 10:56:20|232.67|230.27|232.33|229.93|232.67|230.27|232.33|229.93|0
1648724190000|2022-03-31 10:56:30|232.79|230.39|232.73|230.33|232.79|230.39|232.73|230.33|0
1648724200000|2022-03-31 10:56:40|232.9|230.5|232.9|230.5|232.9|230.5|232.79|230.39|0
1648724210000|2022-03-31 10:56:50|232.84|230.44|232.79|230.39|232.84|230.44|232.73|230.33|0
1648724220000|2022-03-31 10:57:00|232.73|230.33|232.61|230.21|232.73|230.33|232.61|230.21|0
1648724230000|2022-03-31 10:57:10|232.56|230.16|232.44|230.04|232.56|230.16|232.44|230.04|0
1648724240000|2022-03-31 10:57:20|232.56|230.16|232.56|230.16|232.56|230.16|232.56|230.16|0
1648724250000|2022-03-31 10:57:30|232.44|230.04|232.33|229.93|232.44|230.04|232.33|229.93|0
1648724260000|2022-03-31 10:57:40|232.44|230.04|232.44|230.04|232.44|230.04|232.38|229.98|0
1648724270000|2022-03-31 10:57:50|232.33|229.93|232.38|229.98|232.44|230.04|232.33|229.93|0
1648724280000|2022-03-31 10:58:00|232.33|229.93|232.15|229.75|232.56|230.16|232.15|229.75|0
1648724290000|2022-03-31 10:58:10|232.1|229.7|232.33|229.93|232.33|229.93|232.1|229.7|0
1648724310000|2022-03-31 10:58:30|232.44|230.04|232.44|230.04|232.44|230.04|232.44|230.04|0
1648724320000|2022-03-31 10:58:40|232.38|229.98|232.44|230.04|232.44|230.04|232.33|229.93|0
1648724330000|2022-03-31 10:58:50|232.33|229.93|232.33|229.93|232.33|229.93|232.33|229.93|0
1648724340000|2022-03-31 10:59:00|232.38|229.98|232.33|229.93|232.38|229.98|232.33|229.93|0
1648724360000|2022-03-31 10:59:20|232.21|229.81|232.1|229.7|232.21|229.81|232.1|229.7|0
1648724380000|2022-03-31 10:59:40|232.21|229.81|232.33|229.93|232.33|229.93|232.21|229.81|0
1648724390000|2022-03-31 10:59:50|232.21|229.81|232.1|229.7|232.21|229.81|232.1|229.7|0
1648724400000|2022-03-31 11:00:00|232.21|229.81|232.33|229.93|232.33|229.93|232.1|229.7|0
1648724410000|2022-03-31 11:00:10|232.21|229.81|232.21|229.81|232.21|229.81|232.21|229.81|0
1648724420000|2022-03-31 11:00:20|232.1|229.7|232.15|229.75|232.15|229.75|232.1|229.7|0
1648724430000|2022-03-31 11:00:30|232.21|229.81|232.21|229.81|232.33|229.93|232.1|229.7|0
1648724440000|2022-03-31 11:00:40|232.33|229.93|232.55|230.15|232.55|230.15|232.33|229.93|0
1648724450000|2022-03-31 11:00:50|232.67|230.27|232.55|230.15|232.67|230.27|232.55|230.15|0
1648724460000|2022-03-31 11:01:00|232.67|230.27|232.67|230.27|232.67|230.27|232.67|230.27|0
1648724480000|2022-03-31 11:01:20|232.55|230.15|232.55|230.15|232.55|230.15|232.55|230.15|0
1648724490000|2022-03-31 11:01:30|232.21|229.81|232.21|229.81|232.33|229.93|232.21|229.81|0
1648724520000|2022-03-31 11:02:00|232.44|230.04|232.38|229.98|232.44|230.04|232.32|229.92|0
1648724530000|2022-03-31 11:02:10|232.44|230.04|232.55|230.15|232.78|230.38|232.44|230.04|0
1648724540000|2022-03-31 11:02:20|232.67|230.27|232.67|230.27|232.67|230.27|232.61|230.21|0
1648724550000|2022-03-31 11:02:30|232.55|230.15|232.55|230.15|232.55|230.15|232.49|230.09|0
1648724560000|2022-03-31 11:02:40|232.44|230.04|232.32|229.92|232.44|230.04|232.32|229.92|0
1648724570000|2022-03-31 11:02:50|232.38|229.98|232.44|230.04|232.44|230.04|232.38|229.98|0
1648724580000|2022-03-31 11:03:00|232.32|229.92|232.21|229.81|232.32|229.92|232.15|229.75|0
1648724590000|2022-03-31 11:03:10|232.26|229.86|232.26|229.86|232.26|229.86|232.26|229.86|0
1648724600000|2022-03-31 11:03:20|232.21|229.81|232.32|229.92|232.38|229.98|232.21|229.81|0
1648724610000|2022-03-31 11:03:30|232.21|229.81|232.21|229.81|232.21|229.81|232.21|229.81|0
1648724620000|2022-03-31 11:03:40|232.32|229.92|232.32|229.92|232.44|230.04|232.32|229.92|0
1648724630000|2022-03-31 11:03:50|232.55|230.15|232.55|230.15|232.55|230.15|232.55|230.15|0
1648724640000|2022-03-31 11:04:00|232.67|230.27|232.55|230.15|232.67|230.27|232.55|230.15|0
1648724650000|2022-03-31 11:04:10|232.1|229.7|232.1|229.7|232.21|229.81|232.1|229.7|0
1648724660000|2022-03-31 11:04:20|232.21|229.81|232.21|229.81|232.21|229.81|232.21|229.81|0
1648724670000|2022-03-31 11:04:30|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1648724680000|2022-03-31 11:04:40|232.44|230.04|232.44|230.04|232.44|230.04|232.44|230.04|0
1648724690000|2022-03-31 11:04:50|232.32|229.92|232.44|230.04|232.44|230.04|232.32|229.92|0
1648724710000|2022-03-31 11:05:10|232.55|230.15|232.55|230.15|232.55|230.15|232.55|230.15|0
1648724720000|2022-03-31 11:05:20|232.21|229.81|232.44|230.04|232.44|230.04|232.21|229.81|0
1648724740000|2022-03-31 11:05:40|232.21|229.81|232.32|229.92|232.32|229.92|232.21|229.81|0
1648724750000|2022-03-31 11:05:50|232.44|230.04|232.44|230.04|232.44|230.04|232.44|230.04|0
1648724760000|2022-03-31 11:06:00|232.49|230.09|232.32|229.92|232.49|230.09|232.32|229.92|0
1648724770000|2022-03-31 11:06:10|232.38|229.98|232.44|230.04|232.44|230.04|232.38|229.98|0
1648724780000|2022-03-31 11:06:20|232.38|229.98|232.32|229.92|232.38|229.98|232.32|229.92|0
1648724790000|2022-03-31 11:06:30|232.21|229.81|232.21|229.81|232.21|229.81|232.21|229.81|0
1648724800000|2022-03-31 11:06:40|232.44|230.04|232.44|230.04|232.44|230.04|232.21|229.81|0
1648724810000|2022-03-31 11:06:50|232.32|229.92|232.32|229.92|232.38|229.98|232.32|229.92|0
1648724820000|2022-03-31 11:07:00|232.38|229.98|232.32|229.92|232.38|229.98|232.32|229.92|0
1648724830000|2022-03-31 11:07:10|232.26|229.86|232.21|229.81|232.26|229.86|232.21|229.81|0
1648724840000|2022-03-31 11:07:20|232.09|229.69|232.21|229.81|232.21|229.81|232.09|229.69|0
1648724850000|2022-03-31 11:07:30|232.09|229.69|232.09|229.69|232.09|229.69|232.09|229.69|0
1648724860000|2022-03-31 11:07:40|231.98|229.58|232.09|229.69|232.09|229.69|231.98|229.58|0
1648724870000|2022-03-31 11:07:50|231.98|229.58|231.52|229.12|231.98|229.58|231.52|229.12|0
1648724880000|2022-03-31 11:08:00|231.75|229.35|231.75|229.35|231.98|229.58|231.75|229.35|0
1648724890000|2022-03-31 11:08:10|231.52|229.12|231.52|229.12|231.52|229.12|231.52|229.12|0
1648724900000|2022-03-31 11:08:20|231.41|229.01|231.52|229.12|231.52|229.12|231.41|229.01|0
1648724910000|2022-03-31 11:08:30|231.58|229.18|231.64|229.24|231.64|229.24|231.52|229.12|0
1648724920000|2022-03-31 11:08:40|231.75|229.35|231.75|229.35|231.75|229.35|231.52|229.12|0
1648724940000|2022-03-31 11:09:00|231.98|229.58|232.09|229.69|232.09|229.69|231.98|229.58|0
1648724950000|2022-03-31 11:09:10|231.98|229.58|231.98|229.58|231.98|229.58|231.86|229.46|0
1648724960000|2022-03-31 11:09:20|232.03|229.63|232.15|229.75|232.15|229.75|232.03|229.63|0
1648724970000|2022-03-31 11:09:30|232.21|229.81|232.32|229.92|232.32|229.92|232.21|229.81|0
1648724980000|2022-03-31 11:09:40|232.21|229.81|232.21|229.81|232.21|229.81|232.21|229.81|0
1648724990000|2022-03-31 11:09:50|232.09|229.69|232.09|229.69|232.09|229.69|232.09|229.69|0
1648725000000|2022-03-31 11:10:00|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1648725010000|2022-03-31 11:10:10|231.86|229.46|231.64|229.24|231.86|229.46|231.64|229.24|0
1648725020000|2022-03-31 11:10:20|231.52|229.12|231.41|229.01|231.52|229.12|231.41|229.01|0
1648725030000|2022-03-31 11:10:30|231.52|229.12|231.52|229.12|231.52|229.12|231.52|229.12|0
1648725040000|2022-03-31 11:10:40|231.64|229.24|231.86|229.46|231.98|229.58|231.64|229.24|0
1648725050000|2022-03-31 11:10:50|231.64|229.24|231.64|229.24|231.69|229.29|231.64|229.24|0
1648725060000|2022-03-31 11:11:00|231.69|229.29|231.75|229.35|231.75|229.35|231.69|229.29|0
1648725070000|2022-03-31 11:11:10|231.63|229.23|231.75|229.35|231.75|229.35|231.63|229.23|0
1648725080000|2022-03-31 11:11:20|231.63|229.23|231.52|229.12|231.63|229.23|231.52|229.12|0
1648725090000|2022-03-31 11:11:30|231.63|229.23|231.52|229.12|231.63|229.23|231.52|229.12|0
1648725100000|2022-03-31 11:11:40|231.41|229.01|231.41|229.01|231.41|229.01|231.41|229.01|0
1648725110000|2022-03-31 11:11:50|231.29|228.89|231.41|229.01|231.41|229.01|231.29|228.89|0
1648725120000|2022-03-31 11:12:00|231.29|228.89|231.29|228.89|231.29|228.89|231.29|228.89|0
1648725160000|2022-03-31 11:12:40|231.18|228.78|231.06|228.66|231.18|228.78|231.06|228.66|0
1648725170000|2022-03-31 11:12:50|230.95|228.55|230.95|228.55|231|228.6|230.95|228.55|0
1648725180000|2022-03-31 11:13:00|230.84|228.44|230.72|228.32|230.84|228.44|230.72|228.32|0
1648725190000|2022-03-31 11:13:10|231.06|228.66|230.95|228.55|231.06|228.66|230.95|228.55|0
1648725200000|2022-03-31 11:13:20|231.06|228.66|230.83|228.43|231.06|228.66|230.83|228.43|0
1648725210000|2022-03-31 11:13:30|230.95|228.55|230.89|228.49|230.95|228.55|230.83|228.43|0
1648725220000|2022-03-31 11:13:40|230.83|228.43|231.18|228.78|231.18|228.78|230.83|228.43|0
1648725230000|2022-03-31 11:13:50|231.06|228.66|231.06|228.66|231.06|228.66|230.95|228.55|0
1648725240000|2022-03-31 11:14:00|231|228.6|231.06|228.66|231.06|228.66|231|228.6|0
1648725250000|2022-03-31 11:14:10|230.95|228.55|230.95|228.55|230.95|228.55|230.95|228.55|0
1648725260000|2022-03-31 11:14:20|230.83|228.43|230.83|228.43|230.83|228.43|230.83|228.43|0
1648725270000|2022-03-31 11:14:30|230.95|228.55|230.72|228.32|230.95|228.55|230.72|228.32|0
1648725280000|2022-03-31 11:14:40|230.83|228.43|230.61|228.21|230.83|228.43|230.61|228.21|0
1648725290000|2022-03-31 11:14:50|230.72|228.32|230.72|228.32|230.72|228.32|230.72|228.32|0
1648725300000|2022-03-31 11:15:00|230.83|228.43|230.95|228.55|230.95|228.55|230.83|228.43|0
1648725310000|2022-03-31 11:15:10|231.06|228.66|231.06|228.66|231.06|228.66|231.06|228.66|0
1648725320000|2022-03-31 11:15:20|230.95|228.55|230.95|228.55|230.95|228.55|230.95|228.55|0
1648725350000|2022-03-31 11:15:50|231.06|228.66|231.06|228.66|231.06|228.66|231.06|228.66|0
1648725370000|2022-03-31 11:16:10|230.31|227.91|230.19|227.79|230.31|227.91|230.19|227.79|0
1648725380000|2022-03-31 11:16:20|231.74|229.34|231.85|229.45|231.85|229.45|231.74|229.34|0
1648725390000|2022-03-31 11:16:30|231.08|228.68|230.96|228.56|231.08|228.68|230.96|228.56|0
1648725400000|2022-03-31 11:16:40|231.08|228.68|231.02|228.62|231.08|228.68|230.96|228.56|0
1648725410000|2022-03-31 11:16:50|231.08|228.68|230.96|228.56|231.08|228.68|230.96|228.56|0
1648725420000|2022-03-31 11:17:00|231.02|228.62|230.9|228.5|231.02|228.62|230.9|228.5|0
1648725430000|2022-03-31 11:17:10|230.96|228.56|230.96|228.56|230.96|228.56|230.96|228.56|0
1648725440000|2022-03-31 11:17:20|230.85|228.45|230.73|228.33|230.85|228.45|230.73|228.33|0
1648725460000|2022-03-31 11:17:40|230.79|228.39|230.9|228.5|230.9|228.5|230.79|228.39|0
1648725470000|2022-03-31 11:17:50|230.85|228.45|230.96|228.56|230.96|228.56|230.85|228.45|0
1648725480000|2022-03-31 11:18:00|231.13|228.73|231.13|228.73|231.19|228.79|231.13|228.73|0
1648725490000|2022-03-31 11:18:10|231.19|228.79|230.96|228.56|231.19|228.79|230.96|228.56|0
1648725500000|2022-03-31 11:18:20|231.08|228.68|230.96|228.56|231.08|228.68|230.96|228.56|0
1648725530000|2022-03-31 11:18:50|230.85|228.45|230.85|228.45|230.85|228.45|230.85|228.45|0
1648725540000|2022-03-31 11:19:00|230.9|228.5|231.08|228.68|231.08|228.68|230.9|228.5|0
1648725550000|2022-03-31 11:19:10|230.96|228.56|230.96|228.56|230.96|228.56|230.96|228.56|0
1648725560000|2022-03-31 11:19:20|231.08|228.68|230.85|228.45|231.08|228.68|230.85|228.45|0
1648725580000|2022-03-31 11:19:40|230.62|228.22|230.51|228.11|230.62|228.22|230.39|227.99|0
1648725590000|2022-03-31 11:19:50|230.56|228.16|230.51|228.11|230.56|228.16|230.51|228.11|0
1648725600000|2022-03-31 11:20:00|230.39|227.99|230.33|227.93|230.39|227.99|230.33|227.93|0
1648725610000|2022-03-31 11:20:10|230.28|227.88|230.05|227.65|230.28|227.88|230.05|227.65|0
1648725640000|2022-03-31 11:20:40|230.33|227.93|230.39|227.99|230.39|227.99|230.33|227.93|0
1648725650000|2022-03-31 11:20:50|230.28|227.88|230.28|227.88|230.28|227.88|230.28|227.88|0
1648725660000|2022-03-31 11:21:00|230.39|227.99|230.73|228.33|230.73|228.33|230.39|227.99|0
1648725670000|2022-03-31 11:21:10|230.62|228.22|230.62|228.22|230.62|228.22|230.62|228.22|0
1648725690000|2022-03-31 11:21:30|230.73|228.33|230.73|228.33|230.73|228.33|230.62|228.22|0
1648725700000|2022-03-31 11:21:40|230.62|228.22|230.51|228.11|230.62|228.22|230.51|228.11|0
1648725710000|2022-03-31 11:21:50|230.62|228.22|230.62|228.22|230.62|228.22|230.62|228.22|0
1648725730000|2022-03-31 11:22:10|230.51|228.11|230.5|228.1|230.51|228.11|230.5|228.1|0
1648725760000|2022-03-31 11:22:40|230.39|227.99|230.39|227.99|230.39|227.99|230.39|227.99|0
1648725770000|2022-03-31 11:22:50|230.28|227.88|229.94|227.54|230.5|228.1|229.94|227.54|0
1648725780000|2022-03-31 11:23:00|229.82|227.42|230.05|227.65|230.05|227.65|229.82|227.42|0
1648725790000|2022-03-31 11:23:10|230.39|227.99|230.28|227.88|230.39|227.99|230.28|227.88|0
1648725800000|2022-03-31 11:23:20|230.1|227.7|230.1|227.7|230.1|227.7|230.1|227.7|0
1648725810000|2022-03-31 11:23:30|230.16|227.76|230.05|227.65|230.16|227.76|230.05|227.65|0
1648725820000|2022-03-31 11:23:40|230.16|227.76|230.16|227.76|230.28|227.88|230.16|227.76|0
1648725830000|2022-03-31 11:23:50|230.05|227.65|230.05|227.65|230.05|227.65|230.05|227.65|0
1648725840000|2022-03-31 11:24:00|230.16|227.76|230.16|227.76|230.16|227.76|230.16|227.76|0
1648725850000|2022-03-31 11:24:10|230.28|227.88|230.28|227.88|230.28|227.88|230.16|227.76|0
1648725860000|2022-03-31 11:24:20|230.16|227.76|230.16|227.76|230.16|227.76|230.16|227.76|0
1648725870000|2022-03-31 11:24:30|230.05|227.65|229.93|227.53|230.05|227.65|229.93|227.53|0
1648725880000|2022-03-31 11:24:40|230.05|227.65|229.93|227.53|230.05|227.65|229.93|227.53|0
1648725900000|2022-03-31 11:25:00|229.82|227.42|229.93|227.53|229.93|227.53|229.82|227.42|0
1648725920000|2022-03-31 11:25:20|230.05|227.65|229.93|227.53|230.05|227.65|229.93|227.53|0
1648725930000|2022-03-31 11:25:30|230.05|227.65|230.05|227.65|230.05|227.65|230.05|227.65|0
1648725940000|2022-03-31 11:25:40|229.93|227.53|229.82|227.42|229.93|227.53|229.82|227.42|0
1648725950000|2022-03-31 11:25:50|229.71|227.31|229.71|227.31|229.71|227.31|229.71|227.31|0
1648725960000|2022-03-31 11:26:00|229.59|227.19|229.71|227.31|229.71|227.31|229.59|227.19|0
1648725970000|2022-03-31 11:26:10|229.59|227.19|229.59|227.19|229.59|227.19|229.59|227.19|0
1648725980000|2022-03-31 11:26:20|229.37|226.97|229.48|227.08|229.48|227.08|229.25|226.85|0
1648725990000|2022-03-31 11:26:30|229.71|227.31|229.71|227.31|229.71|227.31|229.71|227.31|0
1648726000000|2022-03-31 11:26:40|229.82|227.42|229.82|227.42|229.82|227.42|229.82|227.42|0
1648726020000|2022-03-31 11:27:00|229.71|227.31|229.37|226.97|229.82|227.42|229.37|226.97|0
1648726030000|2022-03-31 11:27:10|229.31|226.91|229.14|226.74|229.31|226.91|229.14|226.74|0
1648726040000|2022-03-31 11:27:20|229.25|226.85|229.25|226.85|229.25|226.85|229.25|226.85|0
1648726050000|2022-03-31 11:27:30|229.02|226.62|229.02|226.62|229.14|226.74|229.02|226.62|0
1648726060000|2022-03-31 11:27:40|229.14|226.74|229.14|226.74|229.14|226.74|229.14|226.74|0
1648726070000|2022-03-31 11:27:50|229.37|226.97|229.48|227.08|229.48|227.08|229.37|226.97|0
1648726080000|2022-03-31 11:28:00|229.25|226.85|229.25|226.85|229.25|226.85|229.25|226.85|0
1648726100000|2022-03-31 11:28:20|229.36|226.96|229.36|226.96|229.36|226.96|229.25|226.85|0
1648726110000|2022-03-31 11:28:30|229.31|226.91|229.31|226.91|229.36|226.96|229.31|226.91|0
1648726120000|2022-03-31 11:28:40|229.19|226.79|229.14|226.74|229.19|226.79|229.08|226.68|0
1648726130000|2022-03-31 11:28:50|229.25|226.85|229.25|226.85|229.31|226.91|229.25|226.85|0
1648726140000|2022-03-31 11:29:00|229.36|226.96|229.25|226.85|229.36|226.96|229.25|226.85|0
1648726150000|2022-03-31 11:29:10|229.14|226.74|229.25|226.85|229.25|226.85|229.14|226.74|0
1648726160000|2022-03-31 11:29:20|229.14|226.74|229.14|226.74|229.14|226.74|229.14|226.74|0
1648726170000|2022-03-31 11:29:30|229.02|226.62|229.02|226.62|229.02|226.62|229.02|226.62|0
1648726180000|2022-03-31 11:29:40|228.8|226.4|228.8|226.4|228.8|226.4|228.8|226.4|0
1648726190000|2022-03-31 11:29:50|228.91|226.51|228.91|226.51|228.91|226.51|228.85|226.45|0
1648726200000|2022-03-31 11:30:00|229.02|226.62|229.02|226.62|229.14|226.74|229.02|226.62|0
1648726210000|2022-03-31 11:30:10|228.91|226.51|229.36|226.96|229.36|226.96|228.91|226.51|0
1648726220000|2022-03-31 11:30:20|228.91|226.51|229.48|227.08|229.48|227.08|228.8|226.4|0
1648726230000|2022-03-31 11:30:30|229.53|227.13|229.48|227.08|229.59|227.19|229.48|227.08|0
1648726240000|2022-03-31 11:30:40|229.59|227.19|229.48|227.08|229.59|227.19|229.48|227.08|0
1648726250000|2022-03-31 11:30:50|229.36|226.96|229.36|226.96|229.36|226.96|229.36|226.96|0
1648726260000|2022-03-31 11:31:00|229.25|226.85|229.36|226.96|229.36|226.96|229.25|226.85|0
1648726270000|2022-03-31 11:31:10|229.48|227.08|229.65|227.25|229.65|227.25|229.48|227.08|0
1648726280000|2022-03-31 11:31:20|229.59|227.19|229.7|227.3|229.7|227.3|229.59|227.19|0
1648726290000|2022-03-31 11:31:30|229.48|227.08|229.59|227.19|229.59|227.19|229.48|227.08|0
1648726300000|2022-03-31 11:31:40|229.48|227.08|229.48|227.08|229.59|227.19|229.48|227.08|0
1648726310000|2022-03-31 11:31:50|229.59|227.19|229.7|227.3|229.7|227.3|229.59|227.19|0
1648726320000|2022-03-31 11:32:00|229.59|227.19|229.59|227.19|229.59|227.19|229.59|227.19|0
1648726330000|2022-03-31 11:32:10|229.7|227.3|229.82|227.42|229.82|227.42|229.7|227.3|0
1648726340000|2022-03-31 11:32:20|229.7|227.3|229.7|227.3|229.7|227.3|229.7|227.3|0
1648726350000|2022-03-31 11:32:30|229.82|227.42|229.82|227.42|229.82|227.42|229.82|227.42|0
1648726360000|2022-03-31 11:32:40|229.93|227.53|229.93|227.53|229.93|227.53|229.93|227.53|0
1648726370000|2022-03-31 11:32:50|229.82|227.42|229.7|227.3|229.82|227.42|229.7|227.3|0
1648726380000|2022-03-31 11:33:00|229.82|227.42|229.82|227.42|229.82|227.42|229.82|227.42|0
1648726400000|2022-03-31 11:33:20|229.93|227.53|229.82|227.42|229.93|227.53|229.82|227.42|0
1648726410000|2022-03-31 11:33:30|229.7|227.3|229.7|227.3|229.7|227.3|229.7|227.3|0
1648726420000|2022-03-31 11:33:40|229.59|227.19|229.59|227.19|229.59|227.19|229.59|227.19|0
1648726430000|2022-03-31 11:33:50|229.48|227.08|229.48|227.08|229.48|227.08|229.48|227.08|0
1648726440000|2022-03-31 11:34:00|229.53|227.13|229.7|227.3|229.7|227.3|229.53|227.13|0
1648726450000|2022-03-31 11:34:10|229.59|227.19|229.59|227.19|229.59|227.19|229.59|227.19|0
1648726460000|2022-03-31 11:34:20|229.7|227.3|229.7|227.3|229.7|227.3|229.7|227.3|0
1648726470000|2022-03-31 11:34:30|229.59|227.19|229.53|227.13|229.64|227.24|229.53|227.13|0
1648726480000|2022-03-31 11:34:40|229.59|227.19|229.48|227.08|229.59|227.19|229.48|227.08|0
1648726500000|2022-03-31 11:35:00|229.25|226.85|229.36|226.96|229.36|226.96|229.25|226.85|0
1648726510000|2022-03-31 11:35:10|229.48|227.08|229.48|227.08|229.48|227.08|229.48|227.08|0
1648726520000|2022-03-31 11:35:20|229.36|226.96|229.36|226.96|229.36|226.96|229.36|226.96|0
1648726530000|2022-03-31 11:35:30|229.25|226.85|229.25|226.85|229.25|226.85|229.25|226.85|0
1648726540000|2022-03-31 11:35:40|229.3|226.9|229.48|227.08|229.48|227.08|229.3|226.9|0
1648726550000|2022-03-31 11:35:50|229.59|227.19|229.59|227.19|229.59|227.19|229.48|227.08|0
1648726570000|2022-03-31 11:36:10|229.48|227.08|229.59|227.19|229.59|227.19|229.48|227.08|0
1648726580000|2022-03-31 11:36:20|229.53|227.13|229.48|227.08|229.53|227.13|229.48|227.08|0
1648726590000|2022-03-31 11:36:30|229.59|227.19|229.59|227.19|229.59|227.19|229.59|227.19|0
1648726610000|2022-03-31 11:36:50|229.7|227.3|229.64|227.24|229.7|227.3|229.59|227.19|0
1648726620000|2022-03-31 11:37:00|229.7|227.3|229.7|227.3|229.7|227.3|229.7|227.3|0
1648726630000|2022-03-31 11:37:10|229.82|227.42|229.82|227.42|229.82|227.42|229.82|227.42|0
1648726640000|2022-03-31 11:37:20|229.7|227.3|229.7|227.3|229.7|227.3|229.7|227.3|0
1648726660000|2022-03-31 11:37:40|229.93|227.53|229.82|227.42|229.93|227.53|229.82|227.42|0
1648726670000|2022-03-31 11:37:50|229.93|227.53|229.93|227.53|229.93|227.53|229.93|227.53|0
1648726680000|2022-03-31 11:38:00|229.82|227.42|229.93|227.53|229.93|227.53|229.82|227.42|0
1648726690000|2022-03-31 11:38:10|229.82|227.42|230.27|227.87|230.27|227.87|229.82|227.42|0
1648726700000|2022-03-31 11:38:20|230.38|227.98|230.38|227.98|230.38|227.98|230.38|227.98|0
1648726730000|2022-03-31 11:38:50|230.5|228.1|230.5|228.1|230.55|228.15|230.5|228.1|0
1648726740000|2022-03-31 11:39:00|230.44|228.04|230.27|227.87|230.44|228.04|230.27|227.87|0
1648726750000|2022-03-31 11:39:10|230.21|227.81|230.21|227.81|230.21|227.81|230.21|227.81|0
1648726760000|2022-03-31 11:39:20|230.27|227.87|230.27|227.87|230.27|227.87|230.27|227.87|0
1648726780000|2022-03-31 11:39:40|230.33|227.93|230.38|227.98|230.38|227.98|230.33|227.93|0
1648726790000|2022-03-31 11:39:50|230.27|227.87|230.27|227.87|230.27|227.87|230.27|227.87|0
1648726800000|2022-03-31 11:40:00|230.38|227.98|230.38|227.98|230.38|227.98|230.27|227.87|0
1648726820000|2022-03-31 11:40:20|230.5|228.1|230.27|227.87|230.5|228.1|230.27|227.87|0
1648726840000|2022-03-31 11:40:40|230.38|227.98|230.38|227.98|230.38|227.98|230.27|227.87|0
1648726850000|2022-03-31 11:40:50|230.27|227.87|230.16|227.76|230.27|227.87|230.16|227.76|0
1648726860000|2022-03-31 11:41:00|230.21|227.81|230.16|227.76|230.21|227.81|230.04|227.64|0
1648726870000|2022-03-31 11:41:10|230.27|227.87|230.16|227.76|230.32|227.92|230.16|227.76|0
1648726890000|2022-03-31 11:41:30|229.87|227.47|230.04|227.64|230.04|227.64|229.87|227.47|0
1648726900000|2022-03-31 11:41:40|230.16|227.76|230.27|227.87|230.27|227.87|230.16|227.76|0
1648726910000|2022-03-31 11:41:50|230.38|227.98|230.16|227.76|230.38|227.98|230.16|227.76|0
1648726930000|2022-03-31 11:42:10|230.5|228.1|230.38|227.98|230.5|228.1|230.38|227.98|0
1648726940000|2022-03-31 11:42:20|230.5|228.1|230.5|228.1|230.61|228.21|230.5|228.1|0
1648726950000|2022-03-31 11:42:30|230.61|228.21|230.5|228.1|230.61|228.21|230.5|228.1|0
1648726960000|2022-03-31 11:42:40|230.61|228.21|230.84|228.44|230.84|228.44|230.61|228.21|0
1648726970000|2022-03-31 11:42:50|230.89|228.49|230.95|228.55|230.95|228.55|230.89|228.49|0
1648726980000|2022-03-31 11:43:00|230.84|228.44|230.95|228.55|230.95|228.55|230.72|228.32|0
1648726990000|2022-03-31 11:43:10|230.84|228.44|230.89|228.49|230.89|228.49|230.84|228.44|0
1648727000000|2022-03-31 11:43:20|230.95|228.55|230.95|228.55|230.95|228.55|230.84|228.44|0
1648727010000|2022-03-31 11:43:30|230.84|228.44|230.95|228.55|230.95|228.55|230.84|228.44|0
1648727020000|2022-03-31 11:43:40|231.01|228.61|231.01|228.61|231.01|228.61|230.95|228.55|0
1648727030000|2022-03-31 11:43:50|230.95|228.55|230.95|228.55|231.07|228.67|230.95|228.55|0
1648727040000|2022-03-31 11:44:00|230.89|228.49|231.07|228.67|231.07|228.67|230.89|228.49|0
1648727050000|2022-03-31 11:44:10|231.18|228.78|231.24|228.84|231.24|228.84|231.18|228.78|0
1648727060000|2022-03-31 11:44:20|231.29|228.89|231.18|228.78|231.29|228.89|231.18|228.78|0
1648727070000|2022-03-31 11:44:30|231.24|228.84|231.18|228.78|231.24|228.84|231.18|228.78|0
1648727080000|2022-03-31 11:44:40|231.29|228.89|231.29|228.89|231.29|228.89|231.29|228.89|0
1648727090000|2022-03-31 11:44:50|231.18|228.78|231.18|228.78|231.18|228.78|231.18|228.78|0
1648727100000|2022-03-31 11:45:00|231.35|228.95|231.29|228.89|231.35|228.95|231.29|228.89|0
1648727110000|2022-03-31 11:45:10|231.35|228.95|231.29|228.89|231.35|228.95|231.29|228.89|0
1648727120000|2022-03-31 11:45:20|231.18|228.78|231.18|228.78|231.18|228.78|231.18|228.78|0
1648727130000|2022-03-31 11:45:30|231.24|228.84|231.24|228.84|231.24|228.84|231.24|228.84|0
1648727140000|2022-03-31 11:45:40|231.18|228.78|231.18|228.78|231.18|228.78|231.18|228.78|0
1648727150000|2022-03-31 11:45:50|231.29|228.89|231.29|228.89|231.29|228.89|231.29|228.89|0
1648727160000|2022-03-31 11:46:00|231.35|228.95|231.35|228.95|231.35|228.95|231.35|228.95|0
1648727170000|2022-03-31 11:46:10|231.41|229.01|231.41|229.01|231.41|229.01|231.41|229.01|0
1648727180000|2022-03-31 11:46:20|231.29|228.89|231.41|229.01|231.52|229.12|231.29|228.89|0
1648727260000|2022-03-31 11:47:40|231.52|229.12|231.52|229.12|231.52|229.12|231.52|229.12|0
1648727270000|2022-03-31 11:47:50|231.41|229.01|231.41|229.01|231.41|229.01|231.41|229.01|0
1648727280000|2022-03-31 11:48:00|231.52|229.12|231.52|229.12|231.52|229.12|231.52|229.12|0
1648727290000|2022-03-31 11:48:10|231.41|229.01|231.52|229.12|231.52|229.12|231.41|229.01|0
1648727330000|2022-03-31 11:48:50|231.86|229.46|231.98|229.58|231.98|229.58|231.86|229.46|0
1648727340000|2022-03-31 11:49:00|231.86|229.46|231.75|229.35|231.86|229.46|231.75|229.35|0
1648727350000|2022-03-31 11:49:10|231.8|229.4|231.86|229.46|231.86|229.46|231.8|229.4|0
1648727370000|2022-03-31 11:49:30|231.98|229.58|231.98|229.58|231.98|229.58|231.98|229.58|0
1648727380000|2022-03-31 11:49:40|231.86|229.46|231.86|229.46|231.98|229.58|231.86|229.46|0
1648727390000|2022-03-31 11:49:50|231.98|229.58|231.92|229.52|231.98|229.58|231.86|229.46|0
1648727400000|2022-03-31 11:50:00|231.86|229.46|231.75|229.35|231.86|229.46|231.75|229.35|0
1648727440000|2022-03-31 11:50:40|231.64|229.24|231.64|229.24|231.64|229.24|231.64|229.24|0
1648727450000|2022-03-31 11:50:50|231.52|229.12|231.52|229.12|231.52|229.12|231.52|229.12|0
1648727510000|2022-03-31 11:51:50|231.41|229.01|231.41|229.01|231.41|229.01|231.41|229.01|0
1648727520000|2022-03-31 11:52:00|231.52|229.12|231.41|229.01|231.52|229.12|231.41|229.01|0
1648727530000|2022-03-31 11:52:10|231.52|229.12|231.52|229.12|231.52|229.12|231.52|229.12|0
1648727540000|2022-03-31 11:52:20|231.41|229.01|231.41|229.01|231.41|229.01|231.41|229.01|0
1648727550000|2022-03-31 11:52:30|231.29|228.89|231.29|228.89|231.29|228.89|231.29|228.89|0
1648727570000|2022-03-31 11:52:50|231.41|229.01|231.41|229.01|231.41|229.01|231.41|229.01|0
1648727580000|2022-03-31 11:53:00|231.29|228.89|231.29|228.89|231.29|228.89|231.29|228.89|0
1648727590000|2022-03-31 11:53:10|231.41|229.01|231.46|229.06|231.46|229.06|231.41|229.01|0
1648727600000|2022-03-31 11:53:20|231.52|229.12|231.41|229.01|231.52|229.12|231.41|229.01|0
1648727620000|2022-03-31 11:53:40|231.46|229.06|231.46|229.06|231.46|229.06|231.46|229.06|0
1648727630000|2022-03-31 11:53:50|231.52|229.12|231.63|229.23|231.63|229.23|231.52|229.12|0
1648727640000|2022-03-31 11:54:00|231.52|229.12|231.46|229.06|231.52|229.12|231.46|229.06|0
1648727650000|2022-03-31 11:54:10|231.41|229.01|231.41|229.01|231.41|229.01|231.41|229.01|0
1648727660000|2022-03-31 11:54:20|231.29|228.89|231.29|228.89|231.29|228.89|231.29|228.89|0
1648727690000|2022-03-31 11:54:50|231.18|228.78|231.18|228.78|231.18|228.78|231.18|228.78|0
1648727700000|2022-03-31 11:55:00|231.29|228.89|231.29|228.89|231.29|228.89|231.29|228.89|0
1648727710000|2022-03-31 11:55:10|231.18|228.78|231.18|228.78|231.23|228.83|231.18|228.78|0
1648727770000|2022-03-31 11:56:10|231.29|228.89|231.4|229|231.4|229|231.29|228.89|0
1648727780000|2022-03-31 11:56:20|231.52|229.12|231.52|229.12|231.52|229.12|231.52|229.12|0
1648727790000|2022-03-31 11:56:30|231.63|229.23|231.57|229.17|231.63|229.23|231.52|229.12|0
1648727800000|2022-03-31 11:56:40|231.63|229.23|231.63|229.23|231.63|229.23|231.63|229.23|0
1648727810000|2022-03-31 11:56:50|231.57|229.17|231.57|229.17|231.57|229.17|231.57|229.17|0
1648727820000|2022-03-31 11:57:00|231.63|229.23|231.75|229.35|231.75|229.35|231.63|229.23|0
1648727830000|2022-03-31 11:57:10|231.63|229.23|231.75|229.35|231.75|229.35|231.63|229.23|0
1648727840000|2022-03-31 11:57:20|231.86|229.46|231.98|229.58|231.98|229.58|231.86|229.46|0
1648727850000|2022-03-31 11:57:30|231.92|229.52|231.98|229.58|231.98|229.58|231.86|229.46|0
1648727860000|2022-03-31 11:57:40|231.86|229.46|232.09|229.69|232.09|229.69|231.86|229.46|0
1648727880000|2022-03-31 11:58:00|231.98|229.58|231.98|229.58|232.09|229.69|231.98|229.58|0
1648727890000|2022-03-31 11:58:10|231.92|229.52|231.86|229.46|231.98|229.58|231.86|229.46|0
1648727900000|2022-03-31 11:58:20|231.75|229.35|231.75|229.35|231.75|229.35|231.75|229.35|0
1648727910000|2022-03-31 11:58:30|231.86|229.46|231.86|229.46|231.86|229.46|231.86|229.46|0
1648727920000|2022-03-31 11:58:40|231.8|229.4|231.75|229.35|231.8|229.4|231.75|229.35|0
1648727930000|2022-03-31 11:58:50|231.86|229.46|231.8|229.4|231.86|229.46|231.8|229.4|0
1648727940000|2022-03-31 11:59:00|231.75|229.35|231.98|229.58|231.98|229.58|231.75|229.35|0
1648727950000|2022-03-31 11:59:10|231.97|229.57|232.32|229.92|232.32|229.92|231.97|229.57|0
1648727970000|2022-03-31 11:59:30|232.43|230.03|232.43|230.03|232.43|230.03|232.43|230.03|0
1648727980000|2022-03-31 11:59:40|232.32|229.92|232.32|229.92|232.32|229.92|232.32|229.92|0
1648727990000|2022-03-31 11:59:50|232.09|229.69|232.09|229.69|232.14|229.74|232.09|229.69|0
1648728000000|2022-03-31 12:00:00|232.2|229.8|232.03|229.63|232.2|229.8|232.03|229.63|0
1648728010000|2022-03-31 12:00:10|232.09|229.69|232.09|229.69|232.09|229.69|232.09|229.69|0
1648728020000|2022-03-31 12:00:20|232.2|229.8|232.2|229.8|232.2|229.8|232.2|229.8|0
1648728030000|2022-03-31 12:00:30|232.14|229.74|232.2|229.8|232.2|229.8|232.14|229.74|0
1648728060000|2022-03-31 12:01:00|232.14|229.74|232.14|229.74|232.14|229.74|232.14|229.74|0
1648728070000|2022-03-31 12:01:10|232.09|229.69|232.09|229.69|232.09|229.69|232.09|229.69|0
1648728080000|2022-03-31 12:01:20|232.14|229.74|232.2|229.8|232.2|229.8|232.14|229.74|0
1648728090000|2022-03-31 12:01:30|232.09|229.69|233.19|230.79|233.19|230.79|232.09|229.69|0
1648728100000|2022-03-31 12:01:40|232.42|230.02|232.19|229.79|232.42|230.02|232.13|229.73|0
1648728110000|2022-03-31 12:01:50|232.07|229.67|232.19|229.79|232.19|229.79|232.07|229.67|0
1648728120000|2022-03-31 12:02:00|232.3|229.9|232.3|229.9|232.3|229.9|232.3|229.9|0
1648728130000|2022-03-31 12:02:10|232.07|229.67|232.07|229.67|232.07|229.67|232.07|229.67|0
1648728150000|2022-03-31 12:02:30|232.19|229.79|232.07|229.67|232.19|229.79|232.07|229.67|0
1648728170000|2022-03-31 12:02:50|231.96|229.56|231.96|229.56|231.96|229.56|231.96|229.56|0
1648728180000|2022-03-31 12:03:00|231.84|229.44|231.84|229.44|231.96|229.56|231.84|229.44|0
1648728190000|2022-03-31 12:03:10|231.73|229.33|231.73|229.33|231.73|229.33|231.73|229.33|0
1648728200000|2022-03-31 12:03:20|231.78|229.38|231.84|229.44|231.9|229.5|231.78|229.38|0
1648728210000|2022-03-31 12:03:30|231.96|229.56|231.96|229.56|232.01|229.61|231.96|229.56|0
1648728240000|2022-03-31 12:04:00|231.84|229.44|231.84|229.44|231.84|229.44|231.84|229.44|0
1648728250000|2022-03-31 12:04:10|231.73|229.33|231.61|229.21|231.73|229.33|231.61|229.21|0
1648728260000|2022-03-31 12:04:20|231.73|229.33|231.84|229.44|231.84|229.44|231.73|229.33|0
1648728290000|2022-03-31 12:04:50|232.07|229.67|231.96|229.56|232.07|229.67|231.96|229.56|0
1648728300000|2022-03-31 12:05:00|232.07|229.67|232.01|229.61|232.07|229.67|232.01|229.61|0
1648728310000|2022-03-31 12:05:10|231.96|229.56|231.96|229.56|231.96|229.56|231.9|229.5|0
1648728320000|2022-03-31 12:05:20|232.07|229.67|232.07|229.67|232.07|229.67|232.07|229.67|0
1648728330000|2022-03-31 12:05:30|232.19|229.79|232.07|229.67|232.19|229.79|232.07|229.67|0
1648728340000|2022-03-31 12:05:40|232.19|229.79|232.19|229.79|232.19|229.79|232.19|229.79|0
1648728350000|2022-03-31 12:05:50|232.07|229.67|232.19|229.79|232.19|229.79|232.07|229.67|0
1648728360000|2022-03-31 12:06:00|232.13|229.73|232.13|229.73|232.13|229.73|232.13|229.73|0
1648728370000|2022-03-31 12:06:10|232.07|229.67|232.07|229.67|232.19|229.79|232.07|229.67|0
1648728380000|2022-03-31 12:06:20|232.01|229.61|232.07|229.67|232.07|229.67|232.01|229.61|0
1648728400000|2022-03-31 12:06:40|232.13|229.73|232.13|229.73|232.13|229.73|232.13|229.73|0
1648728410000|2022-03-31 12:06:50|232.19|229.79|232.19|229.79|232.19|229.79|232.13|229.73|0
1648728420000|2022-03-31 12:07:00|232.13|229.73|232.13|229.73|232.13|229.73|232.13|229.73|0
1648728430000|2022-03-31 12:07:10|232.19|229.79|232.3|229.9|232.3|229.9|232.19|229.79|0
1648728460000|2022-03-31 12:07:40|232.07|229.67|231.96|229.56|232.07|229.67|231.96|229.56|0
1648728470000|2022-03-31 12:07:50|232.01|229.61|232.3|229.9|232.3|229.9|232.01|229.61|0
1648728480000|2022-03-31 12:08:00|232.41|230.01|232.41|230.01|232.41|230.01|232.41|230.01|0
1648728490000|2022-03-31 12:08:10|232.53|230.13|232.53|230.13|232.53|230.13|232.41|230.01|0
1648728510000|2022-03-31 12:08:30|232.64|230.24|232.99|230.59|232.99|230.59|232.64|230.24|0
1648728520000|2022-03-31 12:08:40|233.1|230.7|233.1|230.7|233.1|230.7|233.1|230.7|0
1648728530000|2022-03-31 12:08:50|232.87|230.47|232.87|230.47|232.87|230.47|232.76|230.36|0
1648728540000|2022-03-31 12:09:00|232.76|230.36|232.76|230.36|232.76|230.36|232.76|230.36|0
1648728550000|2022-03-31 12:09:10|232.53|230.13|232.64|230.24|232.64|230.24|232.53|230.13|0
1648728560000|2022-03-31 12:09:20|232.58|230.18|232.58|230.18|232.58|230.18|232.58|230.18|0
1648728570000|2022-03-31 12:09:30|232.64|230.24|232.76|230.36|232.76|230.36|232.64|230.24|0
1648728580000|2022-03-31 12:09:40|232.64|230.24|232.53|230.13|232.64|230.24|232.53|230.13|0
1648728590000|2022-03-31 12:09:50|232.64|230.24|232.64|230.24|232.64|230.24|232.64|230.24|0
1648728600000|2022-03-31 12:10:00|232.76|230.36|232.64|230.24|232.76|230.36|232.64|230.24|0
1648728610000|2022-03-31 12:10:10|232.53|230.13|232.53|230.13|232.53|230.13|232.53|230.13|0
1648728620000|2022-03-31 12:10:20|232.41|230.01|232.41|230.01|232.41|230.01|232.41|230.01|0
1648728630000|2022-03-31 12:10:30|232.53|230.13|232.41|230.01|232.53|230.13|232.41|230.01|0
1648728640000|2022-03-31 12:10:40|232.47|230.07|232.53|230.13|232.53|230.13|232.47|230.07|0
1648728650000|2022-03-31 12:10:50|232.64|230.24|232.64|230.24|232.64|230.24|232.64|230.24|0
1648728660000|2022-03-31 12:11:00|232.53|230.13|232.58|230.18|232.58|230.18|232.53|230.13|0
1648728670000|2022-03-31 12:11:10|232.53|230.13|232.64|230.24|232.64|230.24|232.53|230.13|0
1648728680000|2022-03-31 12:11:20|232.53|230.13|232.58|230.18|232.58|230.18|232.53|230.13|0
1648728690000|2022-03-31 12:11:30|232.53|230.13|232.41|230.01|232.53|230.13|232.41|230.01|0
1648728700000|2022-03-31 12:11:40|232.53|230.13|232.53|230.13|232.53|230.13|232.53|230.13|0
1648728710000|2022-03-31 12:11:50|232.47|230.07|232.47|230.07|232.53|230.13|232.47|230.07|0
1648728720000|2022-03-31 12:12:00|232.53|230.13|232.64|230.24|232.64|230.24|232.53|230.13|0
1648728730000|2022-03-31 12:12:10|232.53|230.13|232.53|230.13|232.53|230.13|232.53|230.13|0
1648728740000|2022-03-31 12:12:20|232.58|230.18|232.58|230.18|232.58|230.18|232.58|230.18|0
1648728750000|2022-03-31 12:12:30|232.64|230.24|232.64|230.24|232.64|230.24|232.64|230.24|0
1648728770000|2022-03-31 12:12:50|232.76|230.36|232.76|230.36|232.76|230.36|232.76|230.36|0
1648728780000|2022-03-31 12:13:00|232.64|230.24|232.64|230.24|232.64|230.24|232.64|230.24|0
1648728790000|2022-03-31 12:13:10|232.7|230.3|232.64|230.24|232.7|230.3|232.64|230.24|0
1648728810000|2022-03-31 12:13:30|232.76|230.36|232.64|230.24|232.76|230.36|232.64|230.24|0
1648728820000|2022-03-31 12:13:40|232.7|230.3|232.7|230.3|232.7|230.3|232.64|230.24|0
1648728830000|2022-03-31 12:13:50|232.64|230.24|232.76|230.36|232.76|230.36|232.64|230.24|0
1648728840000|2022-03-31 12:14:00|232.7|230.3|232.76|230.36|232.76|230.36|232.7|230.3|0
1648728870000|2022-03-31 12:14:30|232.53|230.13|232.53|230.13|232.53|230.13|232.53|230.13|0
1648728880000|2022-03-31 12:14:40|232.64|230.24|232.7|230.3|232.7|230.3|232.64|230.24|0
1648728890000|2022-03-31 12:14:50|232.64|230.24|232.53|230.13|232.64|230.24|232.53|230.13|0
1648728900000|2022-03-31 12:15:00|232.64|230.24|232.53|230.13|232.64|230.24|232.53|230.13|0
1648728910000|2022-03-31 12:15:10|232.64|230.24|232.53|230.13|232.64|230.24|232.53|230.13|0
1648728940000|2022-03-31 12:15:40|232.41|230.01|232.3|229.9|232.41|230.01|232.3|229.9|0
1648728960000|2022-03-31 12:16:00|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1648728970000|2022-03-31 12:16:10|232.3|229.9|232.3|229.9|232.3|229.9|232.3|229.9|0
1648728980000|2022-03-31 12:16:20|232.41|230.01|232.41|230.01|232.41|230.01|232.41|230.01|0
1648728990000|2022-03-31 12:16:30|232.24|229.84|232.18|229.78|232.24|229.84|232.18|229.78|0
1648729000000|2022-03-31 12:16:40|232.12|229.72|232.18|229.78|232.18|229.78|232.12|229.72|0
1648729010000|2022-03-31 12:16:50|232.07|229.67|232.07|229.67|232.07|229.67|232.07|229.67|0
1648729020000|2022-03-31 12:17:00|232.12|229.72|232.18|229.78|232.18|229.78|232.07|229.67|0
1648729050000|2022-03-31 12:17:30|232.3|229.9|232.24|229.84|232.3|229.9|232.24|229.84|0
1648729060000|2022-03-31 12:17:40|232.3|229.9|232.07|229.67|232.3|229.9|232.07|229.67|0
1648729070000|2022-03-31 12:17:50|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1648729080000|2022-03-31 12:18:00|232.3|229.9|232.18|229.78|232.3|229.9|232.18|229.78|0
1648729100000|2022-03-31 12:18:20|232.07|229.67|231.95|229.55|232.07|229.67|231.95|229.55|0
1648729110000|2022-03-31 12:18:30|232.07|229.67|232.07|229.67|232.07|229.67|232.07|229.67|0
1648729120000|2022-03-31 12:18:40|232.01|229.61|232.07|229.67|232.07|229.67|232.01|229.61|0
1648729130000|2022-03-31 12:18:50|231.95|229.55|231.95|229.55|231.95|229.55|231.95|229.55|0
1648729140000|2022-03-31 12:19:00|232.07|229.67|232.07|229.67|232.07|229.67|231.95|229.55|0
1648729160000|2022-03-31 12:19:20|231.95|229.55|231.95|229.55|232.07|229.67|231.84|229.44|0
1648729170000|2022-03-31 12:19:30|231.84|229.44|231.84|229.44|231.84|229.44|231.84|229.44|0
1648729180000|2022-03-31 12:19:40|231.95|229.55|231.95|229.55|231.95|229.55|231.95|229.55|0
1648729210000|2022-03-31 12:20:10|232.07|229.67|232.07|229.67|232.07|229.67|232.07|229.67|0
1648729230000|2022-03-31 12:20:30|231.95|229.55|231.84|229.44|231.95|229.55|231.84|229.44|0
1648729240000|2022-03-31 12:20:40|231.72|229.32|231.72|229.32|231.72|229.32|231.72|229.32|0
1648729250000|2022-03-31 12:20:50|231.84|229.44|231.84|229.44|231.84|229.44|231.72|229.32|0
1648729260000|2022-03-31 12:21:00|231.72|229.32|231.84|229.44|231.84|229.44|231.72|229.32|0
1648729270000|2022-03-31 12:21:10|231.72|229.32|231.78|229.38|231.84|229.44|231.72|229.32|0
1648729280000|2022-03-31 12:21:20|231.72|229.32|231.84|229.44|231.84|229.44|231.72|229.32|0
1648729290000|2022-03-31 12:21:30|231.95|229.55|231.84|229.44|231.95|229.55|231.84|229.44|0
1648729300000|2022-03-31 12:21:40|231.89|229.49|231.78|229.38|231.89|229.49|231.78|229.38|0
1648729310000|2022-03-31 12:21:50|231.84|229.44|231.84|229.44|231.84|229.44|231.84|229.44|0
1648729320000|2022-03-31 12:22:00|231.78|229.38|231.72|229.32|231.78|229.38|231.72|229.32|0
1648729340000|2022-03-31 12:22:20|231.84|229.44|231.72|229.32|231.84|229.44|231.72|229.32|0
1648729350000|2022-03-31 12:22:30|231.61|229.21|231.61|229.21|231.61|229.21|231.61|229.21|0
1648729360000|2022-03-31 12:22:40|231.49|229.09|231.61|229.21|231.61|229.21|231.49|229.09|0
1648729370000|2022-03-31 12:22:50|231.49|229.09|231.72|229.32|231.72|229.32|231.49|229.09|0
1648729380000|2022-03-31 12:23:00|231.78|229.38|231.72|229.32|231.78|229.38|231.72|229.32|0
1648729390000|2022-03-31 12:23:10|231.84|229.44|231.84|229.44|231.84|229.44|231.84|229.44|0
1648729400000|2022-03-31 12:23:20|232.06|229.66|232.06|229.66|232.18|229.78|232.06|229.66|0
1648729410000|2022-03-31 12:23:30|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1648729420000|2022-03-31 12:23:40|232.06|229.66|232.06|229.66|232.06|229.66|232.06|229.66|0
1648729430000|2022-03-31 12:23:50|232|229.6|232|229.6|232|229.6|232|229.6|0
1648729440000|2022-03-31 12:24:00|232.06|229.66|232.29|229.89|232.29|229.89|232.06|229.66|0
1648729450000|2022-03-31 12:24:10|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1648729500000|2022-03-31 12:25:00|232.29|229.89|232.29|229.89|232.35|229.95|232.29|229.89|0
1648729530000|2022-03-31 12:25:30|232.41|230.01|232.52|230.12|232.52|230.12|232.29|229.89|0
1648729540000|2022-03-31 12:25:40|232.64|230.24|232.64|230.24|232.64|230.24|232.64|230.24|0
1648729560000|2022-03-31 12:26:00|232.52|230.12|232.64|230.24|232.64|230.24|232.52|230.12|0
1648729570000|2022-03-31 12:26:10|232.58|230.18|232.52|230.12|232.58|230.18|232.52|230.12|0
1648729580000|2022-03-31 12:26:20|232.64|230.24|232.64|230.24|232.64|230.24|232.64|230.24|0
1648729620000|2022-03-31 12:27:00|232.46|230.06|232.46|230.06|232.46|230.06|232.46|230.06|0
1648729630000|2022-03-31 12:27:10|232.41|230.01|232.29|229.89|232.41|230.01|232.29|229.89|0
1648729650000|2022-03-31 12:27:30|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1648729660000|2022-03-31 12:27:40|232.29|229.89|232.29|229.89|232.29|229.89|232.29|229.89|0
1648729670000|2022-03-31 12:27:50|232.18|229.78|232.06|229.66|232.18|229.78|232.06|229.66|0
1648729680000|2022-03-31 12:28:00|232.18|229.78|232.06|229.66|232.18|229.78|232.06|229.66|0
1648729690000|2022-03-31 12:28:10|232.18|229.78|232.18|229.78|232.18|229.78|232.18|229.78|0
1648729700000|2022-03-31 12:28:20|232.06|229.66|232.12|229.72|232.12|229.72|232.06|229.66|0
1648729710000|2022-03-31 12:28:30|232.06|229.66|232.18|229.78|232.18|229.78|232.06|229.66|0
1648729730000|2022-03-31 12:28:50|232.29|229.89|232.41|230.01|232.41|230.01|232.29|229.89|0
1648729740000|2022-03-31 12:29:00|232.29|229.89|232.35|229.95|232.35|229.95|232.29|229.89|0
1648729750000|2022-03-31 12:29:10|232.29|229.89|232.23|229.83|232.35|229.95|232.23|229.83|0
1648729760000|2022-03-31 12:29:20|232.29|229.89|232.18|229.78|232.29|229.89|232.18|229.78|0
1648729770000|2022-03-31 12:29:30|232.23|229.83|232.29|229.89|232.29|229.89|232.23|229.83|0
1648729780000|2022-03-31 12:29:40|232.41|230.01|232.41|230.01|232.41|230.01|232.41|230.01|0
1648729810000|2022-03-31 12:30:10|232.06|229.66|232.12|229.72|232.12|229.72|231.95|229.55|0
1648729820000|2022-03-31 12:30:20|232|229.6|232.06|229.66|232.06|229.66|232|229.6|0
1648729830000|2022-03-31 12:30:30|231.95|229.55|231.95|229.55|231.95|229.55|231.95|229.55|0
1648729840000|2022-03-31 12:30:40|231.89|229.49|231.72|229.32|231.89|229.49|231.6|229.2|0
1648729850000|2022-03-31 12:30:50|232.06|229.66|232.52|230.12|232.52|230.12|232.06|229.66|0
1648729860000|2022-03-31 12:31:00|232.63|230.23|232.98|230.58|232.98|230.58|232.63|230.23|0
1648729870000|2022-03-31 12:31:10|233.9|231.5|234.18|231.78|234.18|231.78|233.9|231.5|0
1648729880000|2022-03-31 12:31:20|234.24|231.84|233.44|231.04|234.24|231.84|233.44|231.04|0
1648729890000|2022-03-31 12:31:30|233.55|231.15|233.67|231.27|233.78|231.38|233.55|231.15|0
1648729900000|2022-03-31 12:31:40|233.44|231.04|233.32|230.92|233.44|231.04|233.32|230.92|0
1648729910000|2022-03-31 12:31:50|233.26|230.86|233.32|230.92|233.32|230.92|233.26|230.86|0
1648729920000|2022-03-31 12:32:00|233.67|231.27|233.67|231.27|233.67|231.27|233.67|231.27|0
1648729930000|2022-03-31 12:32:10|233.55|231.15|233.67|231.27|233.67|231.27|233.55|231.15|0
1648729940000|2022-03-31 12:32:20|233.49|231.09|233.55|231.15|233.67|231.27|233.44|231.04|0
1648729950000|2022-03-31 12:32:30|233.61|231.21|233.49|231.09|233.61|231.21|233.44|231.04|0
1648729960000|2022-03-31 12:32:40|233.32|230.92|233.21|230.81|233.38|230.98|233.21|230.81|0
1648729970000|2022-03-31 12:32:50|233.32|230.92|233.32|230.92|233.44|231.04|233.32|230.92|0
1648729980000|2022-03-31 12:33:00|233.21|230.81|233.32|230.92|233.32|230.92|233.21|230.81|0
1648729990000|2022-03-31 12:33:10|233.44|231.04|233.21|230.81|233.44|231.04|233.21|230.81|0
1648730000000|2022-03-31 12:33:20|233.26|230.86|233.21|230.81|233.26|230.86|233.21|230.81|0
1648730010000|2022-03-31 12:33:30|233.09|230.69|232.98|230.58|233.09|230.69|232.98|230.58|0
1648730020000|2022-03-31 12:33:40|233.03|230.63|232.98|230.58|233.03|230.63|232.98|230.58|0
1648730030000|2022-03-31 12:33:50|232.92|230.52|232.98|230.58|232.98|230.58|232.86|230.46|0
1648730040000|2022-03-31 12:34:00|232.8|230.4|232.75|230.35|232.86|230.46|232.75|230.35|0
1648730050000|2022-03-31 12:34:10|232.63|230.23|232.63|230.23|232.63|230.23|232.63|230.23|0
1648730060000|2022-03-31 12:34:20|232.75|230.35|232.4|230|232.75|230.35|232.4|230|0
1648730070000|2022-03-31 12:34:30|232.29|229.89|232.06|229.66|232.29|229.89|232.06|229.66|0
1648730080000|2022-03-31 12:34:40|231.95|229.55|231.83|229.43|231.95|229.55|231.83|229.43|0
1648730090000|2022-03-31 12:34:50|231.72|229.32|231.83|229.43|231.83|229.43|231.72|229.32|0
1648730100000|2022-03-31 12:35:00|232.06|229.66|232.17|229.77|232.17|229.77|232.06|229.66|0
1648730110000|2022-03-31 12:35:10|232.29|229.89|232.29|229.89|232.29|229.89|232.29|229.89|0
1648730120000|2022-03-31 12:35:20|232.17|229.77|232.17|229.77|232.17|229.77|232.17|229.77|0
1648730130000|2022-03-31 12:35:30|232.29|229.89|232.29|229.89|232.29|229.89|232.29|229.89|0
1648730140000|2022-03-31 12:35:40|232.17|229.77|232|229.6|232.17|229.77|232|229.6|0
1648730150000|2022-03-31 12:35:50|231.95|229.55|231.95|229.55|231.95|229.55|231.95|229.55|0
1648730160000|2022-03-31 12:36:00|231.83|229.43|231.37|228.97|231.83|229.43|231.37|228.97|0
1648730170000|2022-03-31 12:36:10|231.15|228.75|230.58|228.18|231.15|228.75|230.58|228.18|0
1648730180000|2022-03-31 12:36:20|230.69|228.29|230.86|228.46|230.92|228.52|230.69|228.29|0
1648730190000|2022-03-31 12:36:30|230.69|228.29|230.46|228.06|230.69|228.29|230.46|228.06|0
1648730200000|2022-03-31 12:36:40|230.57|228.17|230.46|228.06|230.69|228.29|230.46|228.06|0
1648730210000|2022-03-31 12:36:50|230.57|228.17|230.52|228.12|230.57|228.17|230.46|228.06|0
1648730220000|2022-03-31 12:37:00|230.57|228.17|230.92|228.52|230.92|228.52|230.57|228.17|0
1648730230000|2022-03-31 12:37:10|230.69|228.29|231.03|228.63|231.03|228.63|230.69|228.29|0
1648730240000|2022-03-31 12:37:20|230.92|228.52|230.8|228.4|230.92|228.52|230.8|228.4|0
1648730250000|2022-03-31 12:37:30|230.92|228.52|230.92|228.52|230.92|228.52|230.92|228.52|0
1648730260000|2022-03-31 12:37:40|230.57|228.17|230.69|228.29|230.69|228.29|230.57|228.17|0
1648730270000|2022-03-31 12:37:50|230.8|228.4|230.8|228.4|230.8|228.4|230.69|228.29|0
1648730280000|2022-03-31 12:38:00|230.57|228.17|230.46|228.06|230.57|228.17|230.46|228.06|0
1648730290000|2022-03-31 12:38:10|230.69|228.29|230.8|228.4|230.8|228.4|230.69|228.29|0
1648730300000|2022-03-31 12:38:20|231.03|228.63|231.03|228.63|231.03|228.63|231.03|228.63|0
1648730330000|2022-03-31 12:38:50|231.14|228.74|231.14|228.74|231.14|228.74|231.14|228.74|0
1648730350000|2022-03-31 12:39:10|231.26|228.86|231.14|228.74|231.26|228.86|231.14|228.74|0
1648730360000|2022-03-31 12:39:20|231.26|228.86|231.26|228.86|231.26|228.86|231.14|228.74|0
1648730370000|2022-03-31 12:39:30|231.14|228.74|231.03|228.63|231.14|228.74|231.03|228.63|0
1648730380000|2022-03-31 12:39:40|231.14|228.74|231.26|228.86|231.26|228.86|231.14|228.74|0
1648730390000|2022-03-31 12:39:50|231.2|228.8|231.2|228.8|231.2|228.8|231.2|228.8|0
1648730400000|2022-03-31 12:40:00|231.26|228.86|231.26|228.86|231.26|228.86|231.14|228.74|0
1648730410000|2022-03-31 12:40:10|231.03|228.63|230.97|228.57|231.03|228.63|230.92|228.52|0
1648730420000|2022-03-31 12:40:20|231.03|228.63|230.92|228.52|231.03|228.63|230.92|228.52|0
1648730430000|2022-03-31 12:40:30|231.03|228.63|231.26|228.86|231.26|228.86|231.03|228.63|0
1648730440000|2022-03-31 12:40:40|231.14|228.74|231.14|228.74|231.14|228.74|231.14|228.74|0
1648730450000|2022-03-31 12:40:50|231.2|228.8|231.03|228.63|231.2|228.8|231.03|228.63|0
1648730460000|2022-03-31 12:41:00|231.14|228.74|231.03|228.63|231.14|228.74|231.03|228.63|0
1648730470000|2022-03-31 12:41:10|231.14|228.74|230.92|228.52|231.14|228.74|230.92|228.52|0
1648730480000|2022-03-31 12:41:20|230.8|228.4|230.8|228.4|230.8|228.4|230.8|228.4|0
1648730490000|2022-03-31 12:41:30|230.86|228.46|230.69|228.29|230.86|228.46|230.69|228.29|0
1648730500000|2022-03-31 12:41:40|230.74|228.34|230.8|228.4|230.8|228.4|230.74|228.34|0
1648730510000|2022-03-31 12:41:50|231.14|228.74|230.91|228.51|231.14|228.74|230.91|228.51|0
1648730520000|2022-03-31 12:42:00|230.86|228.46|230.86|228.46|230.86|228.46|230.8|228.4|0
1648730530000|2022-03-31 12:42:10|230.8|228.4|230.69|228.29|230.86|228.46|230.69|228.29|0
1648730540000|2022-03-31 12:42:20|230.91|228.51|230.91|228.51|230.91|228.51|230.91|228.51|0
1648730550000|2022-03-31 12:42:30|230.8|228.4|230.8|228.4|230.8|228.4|230.8|228.4|0
1648730560000|2022-03-31 12:42:40|230.91|228.51|230.8|228.4|230.91|228.51|230.8|228.4|0
1648730580000|2022-03-31 12:43:00|230.91|228.51|230.91|228.51|230.91|228.51|230.91|228.51|0
1648730590000|2022-03-31 12:43:10|231.03|228.63|231.14|228.74|231.14|228.74|231.03|228.63|0
1648730600000|2022-03-31 12:43:20|231.03|228.63|230.91|228.51|231.03|228.63|230.91|228.51|0
1648730620000|2022-03-31 12:43:40|231.03|228.63|231.03|228.63|231.03|228.63|231.03|228.63|0
1648730640000|2022-03-31 12:44:00|231.2|228.8|231.26|228.86|231.26|228.86|231.14|228.74|0
1648730650000|2022-03-31 12:44:10|231.14|228.74|230.91|228.51|231.14|228.74|230.91|228.51|0
1648730660000|2022-03-31 12:44:20|230.8|228.4|230.91|228.51|230.97|228.57|230.8|228.4|0
1648730670000|2022-03-31 12:44:30|231.03|228.63|231.03|228.63|231.03|228.63|231.03|228.63|0
1648730680000|2022-03-31 12:44:40|231.14|228.74|231.03|228.63|231.14|228.74|231.03|228.63|0
1648730700000|2022-03-31 12:45:00|231.14|228.74|231.14|228.74|231.14|228.74|231.14|228.74|0
1648730710000|2022-03-31 12:45:10|230.91|228.51|230.91|228.51|230.91|228.51|230.91|228.51|0
1648730720000|2022-03-31 12:45:20|230.8|228.4|230.8|228.4|230.91|228.51|230.8|228.4|0
1648730730000|2022-03-31 12:45:30|230.91|228.51|230.91|228.51|230.91|228.51|230.8|228.4|0
1648730760000|2022-03-31 12:46:00|230.8|228.4|230.69|228.29|230.91|228.51|230.69|228.29|0
1648730770000|2022-03-31 12:46:10|230.46|228.06|230.46|228.06|230.46|228.06|230.46|228.06|0
1648730780000|2022-03-31 12:46:20|230.51|228.11|230.51|228.11|230.51|228.11|230.51|228.11|0
1648730790000|2022-03-31 12:46:30|230.57|228.17|230.34|227.94|230.57|228.17|230.34|227.94|0
1648730800000|2022-03-31 12:46:40|230.46|228.06|230.57|228.17|230.57|228.17|230.46|228.06|0
1648730810000|2022-03-31 12:46:50|230.46|228.06|230.34|227.94|230.46|228.06|230.34|227.94|0
1648730820000|2022-03-31 12:47:00|230.46|228.06|230.57|228.17|230.57|228.17|230.46|228.06|0
1648730830000|2022-03-31 12:47:10|230.46|228.06|230.34|227.94|230.46|228.06|230.34|227.94|0
1648730840000|2022-03-31 12:47:20|230.23|227.83|230.46|228.06|230.46|228.06|230.23|227.83|0
1648730850000|2022-03-31 12:47:30|230.57|228.17|230.68|228.28|230.68|228.28|230.57|228.17|0
1648730860000|2022-03-31 12:47:40|230.57|228.17|230.57|228.17|230.57|228.17|230.57|228.17|0
1648730870000|2022-03-31 12:47:50|230.46|228.06|230.57|228.17|230.57|228.17|230.46|228.06|0
1648730880000|2022-03-31 12:48:00|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1648730910000|2022-03-31 12:48:30|230.63|228.23|230.68|228.28|230.68|228.28|230.57|228.17|0
1648730920000|2022-03-31 12:48:40|230.8|228.4|230.68|228.28|230.8|228.4|230.68|228.28|0
1648730930000|2022-03-31 12:48:50|230.8|228.4|230.8|228.4|230.8|228.4|230.8|228.4|0
1648730940000|2022-03-31 12:49:00|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1648730960000|2022-03-31 12:49:20|230.8|228.4|230.68|228.28|230.8|228.4|230.68|228.28|0
1648730970000|2022-03-31 12:49:30|230.8|228.4|230.8|228.4|230.8|228.4|230.8|228.4|0
1648730980000|2022-03-31 12:49:40|230.68|228.28|230.68|228.28|230.8|228.4|230.68|228.28|0
1648730990000|2022-03-31 12:49:50|230.8|228.4|230.8|228.4|230.8|228.4|230.8|228.4|0
1648731000000|2022-03-31 12:50:00|230.68|228.28|230.8|228.4|230.8|228.4|230.68|228.28|0
1648731010000|2022-03-31 12:50:10|230.91|228.51|230.8|228.4|230.91|228.51|230.8|228.4|0
1648731020000|2022-03-31 12:50:20|230.91|228.51|230.91|228.51|230.97|228.57|230.91|228.51|0
1648731030000|2022-03-31 12:50:30|231.03|228.63|231.03|228.63|231.14|228.74|231.03|228.63|0
1648731050000|2022-03-31 12:50:50|230.91|228.51|230.91|228.51|230.91|228.51|230.91|228.51|0
1648731060000|2022-03-31 12:51:00|230.8|228.4|230.8|228.4|230.8|228.4|230.8|228.4|0
1648731070000|2022-03-31 12:51:10|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1648731080000|2022-03-31 12:51:20|230.57|228.17|230.57|228.17|230.57|228.17|230.57|228.17|0
1648731090000|2022-03-31 12:51:30|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1648731100000|2022-03-31 12:51:40|230.57|228.17|230.57|228.17|230.57|228.17|230.57|228.17|0
1648731120000|2022-03-31 12:52:00|230.51|228.11|230.46|228.06|230.51|228.11|230.46|228.06|0
1648731130000|2022-03-31 12:52:10|230.45|228.05|230.8|228.4|230.8|228.4|230.45|228.05|0
1648731160000|2022-03-31 12:52:40|230.91|228.51|230.8|228.4|230.91|228.51|230.8|228.4|0
1648731170000|2022-03-31 12:52:50|230.91|228.51|230.8|228.4|230.91|228.51|230.8|228.4|0
1648731180000|2022-03-31 12:53:00|230.74|228.34|230.74|228.34|230.74|228.34|230.74|228.34|0
1648731190000|2022-03-31 12:53:10|230.8|228.4|230.74|228.34|230.8|228.4|230.74|228.34|0
1648731200000|2022-03-31 12:53:20|230.68|228.28|230.8|228.4|230.8|228.4|230.68|228.28|0
1648731220000|2022-03-31 12:53:40|231.02|228.62|231.02|228.62|231.02|228.62|231.02|228.62|0
1648731240000|2022-03-31 12:54:00|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1648731250000|2022-03-31 12:54:10|230.8|228.4|230.85|228.45|230.85|228.45|230.8|228.4|0
1648731260000|2022-03-31 12:54:20|230.8|228.4|230.8|228.4|230.8|228.4|230.8|228.4|0
1648731280000|2022-03-31 12:54:40|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1648731290000|2022-03-31 12:54:50|230.62|228.22|230.57|228.17|230.68|228.28|230.57|228.17|0
1648731300000|2022-03-31 12:55:00|230.39|227.99|230.45|228.05|230.45|228.05|230.39|227.99|0
1648731330000|2022-03-31 12:55:30|230.57|228.17|230.57|228.17|230.57|228.17|230.51|228.11|0
1648731340000|2022-03-31 12:55:40|230.68|228.28|230.68|228.28|230.68|228.28|230.68|228.28|0
1648731350000|2022-03-31 12:55:50|230.91|228.51|230.96|228.56|230.96|228.56|230.85|228.45|0
1648731360000|2022-03-31 12:56:00|230.91|228.51|231.02|228.62|231.02|228.62|230.91|228.51|0
1648731370000|2022-03-31 12:56:10|231.08|228.68|231.14|228.74|231.14|228.74|231.08|228.68|0
1648731380000|2022-03-31 12:56:20|231.25|228.85|231.25|228.85|231.37|228.97|231.25|228.85|0
1648731390000|2022-03-31 12:56:30|231.37|228.97|231.48|229.08|231.48|229.08|231.37|228.97|0
1648731400000|2022-03-31 12:56:40|231.59|229.19|231.59|229.19|231.59|229.19|231.59|229.19|0
1648731410000|2022-03-31 12:56:50|231.48|229.08|231.59|229.19|231.59|229.19|231.48|229.08|0
1648731430000|2022-03-31 12:57:10|231.65|229.25|231.65|229.25|231.65|229.25|231.65|229.25|0
1648731440000|2022-03-31 12:57:20|231.71|229.31|231.59|229.19|231.71|229.31|231.59|229.19|0
1648731460000|2022-03-31 12:57:40|231.71|229.31|231.71|229.31|231.71|229.31|231.71|229.31|0
1648731470000|2022-03-31 12:57:50|231.82|229.42|231.82|229.42|231.82|229.42|231.82|229.42|0
1648731480000|2022-03-31 12:58:00|231.71|229.31|231.82|229.42|231.82|229.42|231.71|229.31|0
1648731490000|2022-03-31 12:58:10|231.94|229.54|231.94|229.54|231.94|229.54|231.94|229.54|0
1648731500000|2022-03-31 12:58:20|231.99|229.59|231.82|229.42|231.99|229.59|231.82|229.42|0
1648731530000|2022-03-31 12:58:50|231.88|229.48|231.82|229.42|231.88|229.48|231.82|229.42|0
1648731560000|2022-03-31 12:59:20|232.05|229.65|231.94|229.54|232.05|229.65|231.94|229.54|0
1648731580000|2022-03-31 12:59:40|231.82|229.42|231.82|229.42|231.82|229.42|231.82|229.42|0
1648731590000|2022-03-31 12:59:50|231.71|229.31|231.59|229.19|231.71|229.31|231.59|229.19|0
1648731600000|2022-03-31 13:00:00|231.71|229.31|231.59|229.19|231.71|229.31|231.59|229.19|0
1648731610000|2022-03-31 13:00:10|231.53|229.13|231.48|229.08|231.53|229.13|231.48|229.08|0
1648731620000|2022-03-31 13:00:20|231.36|228.96|231.71|229.31|231.71|229.31|231.14|228.74|0
1648731630000|2022-03-31 13:00:30|231.82|229.42|231.71|229.31|231.82|229.42|231.71|229.31|0
1648731640000|2022-03-31 13:00:40|231.59|229.19|231.71|229.31|231.71|229.31|231.59|229.19|0
1648731650000|2022-03-31 13:00:50|231.82|229.42|231.94|229.54|231.94|229.54|231.82|229.42|0
1648731660000|2022-03-31 13:01:00|232.05|229.65|232.05|229.65|232.05|229.65|232.05|229.65|0
1648731670000|2022-03-31 13:01:10|231.94|229.54|231.94|229.54|231.94|229.54|231.94|229.54|0
1648731680000|2022-03-31 13:01:20|232.05|229.65|232.05|229.65|232.05|229.65|232.05|229.65|0
1648731690000|2022-03-31 13:01:30|232.16|229.76|232.05|229.65|232.16|229.76|232.05|229.65|0
1648731700000|2022-03-31 13:01:40|231.94|229.54|231.82|229.42|231.94|229.54|231.82|229.42|0
1648731730000|2022-03-31 13:02:10|231.94|229.54|232.05|229.65|232.05|229.65|231.94|229.54|0
1648731740000|2022-03-31 13:02:20|232.16|229.76|232.16|229.76|232.16|229.76|232.05|229.65|0
1648731750000|2022-03-31 13:02:30|231.94|229.54|231.82|229.42|231.94|229.54|231.82|229.42|0
1648731760000|2022-03-31 13:02:40|231.94|229.54|232.05|229.65|232.05|229.65|231.94|229.54|0
1648731770000|2022-03-31 13:02:50|231.94|229.54|231.93|229.53|231.94|229.54|231.93|229.53|0
1648731780000|2022-03-31 13:03:00|231.82|229.42|231.82|229.42|231.82|229.42|231.82|229.42|0
1648731790000|2022-03-31 13:03:10|231.93|229.53|231.82|229.42|231.93|229.53|231.82|229.42|0
1648731800000|2022-03-31 13:03:20|231.93|229.53|231.82|229.42|231.93|229.53|231.82|229.42|0
1648731810000|2022-03-31 13:03:30|231.71|229.31|231.93|229.53|231.93|229.53|231.71|229.31|0
1648731820000|2022-03-31 13:03:40|231.82|229.42|231.82|229.42|231.82|229.42|231.82|229.42|0
1648731830000|2022-03-31 13:03:50|232.05|229.65|232.05|229.65|232.05|229.65|232.05|229.65|0
1648731840000|2022-03-31 13:04:00|231.93|229.53|232.16|229.76|232.16|229.76|231.93|229.53|0
1648731850000|2022-03-31 13:04:10|232.05|229.65|232.16|229.76|232.16|229.76|232.05|229.65|0
1648731860000|2022-03-31 13:04:20|232.28|229.88|232.28|229.88|232.39|229.99|232.28|229.88|0
1648731870000|2022-03-31 13:04:30|232.39|229.99|232.16|229.76|232.39|229.99|232.16|229.76|0
1648731880000|2022-03-31 13:04:40|232.28|229.88|232.39|229.99|232.39|229.99|232.28|229.88|0
1648731890000|2022-03-31 13:04:50|232.28|229.88|232.28|229.88|232.28|229.88|232.28|229.88|0
1648731900000|2022-03-31 13:05:00|232.16|229.76|232.28|229.88|232.28|229.88|232.16|229.76|0
1648731910000|2022-03-31 13:05:10|232.39|229.99|232.39|229.99|232.39|229.99|232.39|229.99|0
1648731920000|2022-03-31 13:05:20|232.51|230.11|232.51|230.11|232.51|230.11|232.51|230.11|0
1648731930000|2022-03-31 13:05:30|232.62|230.22|232.62|230.22|232.62|230.22|232.51|230.11|0
1648731940000|2022-03-31 13:05:40|232.85|230.45|232.85|230.45|232.96|230.56|232.85|230.45|0
1648731950000|2022-03-31 13:05:50|232.62|230.22|232.62|230.22|232.62|230.22|232.62|230.22|0
1648731960000|2022-03-31 13:06:00|232.51|230.11|232.39|229.99|232.51|230.11|232.39|229.99|0
1648731970000|2022-03-31 13:06:10|232.45|230.05|232.39|229.99|232.45|230.05|232.28|229.88|0
1648731980000|2022-03-31 13:06:20|232.28|229.88|232.28|229.88|232.28|229.88|232.28|229.88|0
1648731990000|2022-03-31 13:06:30|232.16|229.76|232.28|229.88|232.28|229.88|232.16|229.76|0
1648732020000|2022-03-31 13:07:00|232.22|229.82|232.28|229.88|232.28|229.88|232.22|229.82|0
1648732030000|2022-03-31 13:07:10|232.16|229.76|232.16|229.76|232.16|229.76|232.05|229.65|0
1648732050000|2022-03-31 13:07:30|231.93|229.53|231.7|229.3|231.93|229.53|231.7|229.3|0
1648732060000|2022-03-31 13:07:40|231.82|229.42|231.7|229.3|231.82|229.42|231.59|229.19|0
1648732070000|2022-03-31 13:07:50|231.59|229.19|231.36|228.96|231.59|229.19|231.36|228.96|0
1648732090000|2022-03-31 13:08:10|231.48|229.08|231.25|228.85|231.48|229.08|231.25|228.85|0
1648732100000|2022-03-31 13:08:20|231.36|228.96|231.36|228.96|231.36|228.96|231.36|228.96|0
1648732110000|2022-03-31 13:08:30|231.48|229.08|231.59|229.19|231.59|229.19|231.48|229.08|0
1648732120000|2022-03-31 13:08:40|231.48|229.08|231.36|228.96|231.48|229.08|231.36|228.96|0
1648732130000|2022-03-31 13:08:50|231.48|229.08|231.36|228.96|231.48|229.08|231.36|228.96|0
1648732140000|2022-03-31 13:09:00|231.48|229.08|231.48|229.08|231.48|229.08|231.48|229.08|0
1648732150000|2022-03-31 13:09:10|231.36|228.96|231.48|229.08|231.48|229.08|231.36|228.96|0
1648732160000|2022-03-31 13:09:20|231.59|229.19|231.59|229.19|231.59|229.19|231.59|229.19|0
1648732170000|2022-03-31 13:09:30|231.48|229.08|231.48|229.08|231.48|229.08|231.48|229.08|0
1648732180000|2022-03-31 13:09:40|231.36|228.96|231.36|228.96|231.36|228.96|231.36|228.96|0
1648732200000|2022-03-31 13:10:00|231.47|229.07|231.47|229.07|231.53|229.13|231.47|229.07|0
1648732210000|2022-03-31 13:10:10|231.36|228.96|231.36|228.96|231.36|228.96|231.36|228.96|0
1648732220000|2022-03-31 13:10:20|231.25|228.85|231.25|228.85|231.25|228.85|231.25|228.85|0
1648732240000|2022-03-31 13:10:40|231.36|228.96|231.36|228.96|231.36|228.96|231.36|228.96|0
1648732250000|2022-03-31 13:10:50|231.47|229.07|231.25|228.85|231.47|229.07|231.25|228.85|0
1648732260000|2022-03-31 13:11:00|231.36|228.96|231.36|228.96|231.36|228.96|231.25|228.85|0
1648732270000|2022-03-31 13:11:10|231.25|228.85|231.02|228.62|231.25|228.85|231.02|228.62|0
1648732280000|2022-03-31 13:11:20|230.96|228.56|230.96|228.56|230.96|228.56|230.96|228.56|0
1648732290000|2022-03-31 13:11:30|231.02|228.62|230.9|228.5|231.02|228.62|230.9|228.5|0
1648732300000|2022-03-31 13:11:40|231.02|228.62|231.02|228.62|231.02|228.62|231.02|228.62|0
1648732320000|2022-03-31 13:12:00|230.9|228.5|230.56|228.16|230.9|228.5|230.56|228.16|0
1648732330000|2022-03-31 13:12:10|230.79|228.39|230.56|228.16|230.79|228.39|230.56|228.16|0
1648732340000|2022-03-31 13:12:20|230.45|228.05|230.33|227.93|230.45|228.05|230.33|227.93|0
1648732350000|2022-03-31 13:12:30|230.22|227.82|230.33|227.93|230.33|227.93|230.22|227.82|0
1648732360000|2022-03-31 13:12:40|230.22|227.82|230.11|227.71|230.22|227.82|229.99|227.59|0
1648732370000|2022-03-31 13:12:50|229.88|227.48|229.65|227.25|229.88|227.48|229.65|227.25|0
1648732380000|2022-03-31 13:13:00|229.54|227.14|229.31|226.91|229.54|227.14|229.31|226.91|0
1648732390000|2022-03-31 13:13:10|229.54|227.14|228.97|226.57|229.54|227.14|228.97|226.57|0
1648732400000|2022-03-31 13:13:20|229.31|226.91|229.42|227.02|229.42|227.02|229.31|226.91|0
1648732410000|2022-03-31 13:13:30|229.31|226.91|229.65|227.25|229.65|227.25|229.31|226.91|0
1648732420000|2022-03-31 13:13:40|229.7|227.3|229.7|227.3|229.7|227.3|229.7|227.3|0
1648732430000|2022-03-31 13:13:50|229.65|227.25|229.54|227.14|229.65|227.25|229.42|227.02|0
1648732440000|2022-03-31 13:14:00|229.65|227.25|229.76|227.36|229.88|227.48|229.65|227.25|0
1648732450000|2022-03-31 13:14:10|229.88|227.48|229.88|227.48|229.88|227.48|229.88|227.48|0
1648732460000|2022-03-31 13:14:20|229.76|227.36|230.1|227.7|230.1|227.7|229.76|227.36|0
1648732470000|2022-03-31 13:14:30|230.33|227.93|230.39|227.99|230.39|227.99|230.33|227.93|0
1648732480000|2022-03-31 13:14:40|230.33|227.93|230.45|228.05|230.45|228.05|230.33|227.93|0
1648732490000|2022-03-31 13:14:50|230.56|228.16|230.45|228.05|230.56|228.16|230.45|228.05|0
1648732500000|2022-03-31 13:15:00|230.67|228.27|230.79|228.39|230.79|228.39|230.56|228.16|0
1648732510000|2022-03-31 13:15:10|230.67|228.27|230.9|228.5|230.9|228.5|230.67|228.27|0
1648732520000|2022-03-31 13:15:20|230.56|228.16|230.22|227.82|230.56|228.16|230.22|227.82|0
1648732530000|2022-03-31 13:15:30|230.45|228.05|230.45|228.05|230.45|228.05|230.33|227.93|0
1648732540000|2022-03-31 13:15:40|230.33|227.93|230.33|227.93|230.45|228.05|230.33|227.93|0
1648732550000|2022-03-31 13:15:50|230.27|227.87|230.33|227.93|230.33|227.93|230.27|227.87|0
1648732560000|2022-03-31 13:16:00|230.1|227.7|229.99|227.59|230.1|227.7|229.88|227.48|0
1648732570000|2022-03-31 13:16:10|230.1|227.7|230.22|227.82|230.22|227.82|230.1|227.7|0
1648732580000|2022-03-31 13:16:20|230.1|227.7|230.1|227.7|230.22|227.82|230.1|227.7|0
1648732590000|2022-03-31 13:16:30|230.22|227.82|230.1|227.7|230.22|227.82|229.99|227.59|0
1648732600000|2022-03-31 13:16:40|229.99|227.59|229.76|227.36|229.99|227.59|229.65|227.25|0
1648732610000|2022-03-31 13:16:50|229.65|227.25|229.54|227.14|229.76|227.36|229.54|227.14|0
1648732620000|2022-03-31 13:17:00|229.65|227.25|229.88|227.48|229.88|227.48|229.65|227.25|0
1648732630000|2022-03-31 13:17:10|229.76|227.36|229.42|227.02|229.76|227.36|229.42|227.02|0
1648732640000|2022-03-31 13:17:20|229.53|227.13|229.42|227.02|229.53|227.13|229.42|227.02|0
1648732650000|2022-03-31 13:17:30|229.31|226.91|229.42|227.02|229.42|227.02|229.31|226.91|0
1648732660000|2022-03-31 13:17:40|229.08|226.68|229.08|226.68|229.08|226.68|229.08|226.68|0
1648732670000|2022-03-31 13:17:50|229.19|226.79|228.97|226.57|229.19|226.79|228.97|226.57|0
1648732680000|2022-03-31 13:18:00|229.08|226.68|229.19|226.79|229.19|226.79|229.08|226.68|0
1648732690000|2022-03-31 13:18:10|229.08|226.68|229.08|226.68|229.19|226.79|229.08|226.68|0
1648732700000|2022-03-31 13:18:20|229.19|226.79|229.19|226.79|229.19|226.79|229.19|226.79|0
1648732710000|2022-03-31 13:18:30|229.08|226.68|229.08|226.68|229.19|226.79|229.08|226.68|0
1648732720000|2022-03-31 13:18:40|228.97|226.57|228.97|226.57|229.08|226.68|228.97|226.57|0
1648732730000|2022-03-31 13:18:50|228.74|226.34|228.85|226.45|228.85|226.45|228.74|226.34|0
1648732740000|2022-03-31 13:19:00|228.97|226.57|228.97|226.57|228.97|226.57|228.97|226.57|0
1648732750000|2022-03-31 13:19:10|228.85|226.45|228.97|226.57|228.97|226.57|228.85|226.45|0
1648732760000|2022-03-31 13:19:20|229.08|226.68|228.97|226.57|229.08|226.68|228.97|226.57|0
1648732770000|2022-03-31 13:19:30|229.08|226.68|229.08|226.68|229.08|226.68|228.97|226.57|0
1648732780000|2022-03-31 13:19:40|229.19|226.79|229.19|226.79|229.19|226.79|229.19|226.79|0
1648732790000|2022-03-31 13:19:50|229.31|226.91|229.31|226.91|229.31|226.91|229.31|226.91|0
1648732800000|2022-03-31 13:20:00|229.76|227.36|229.99|227.59|229.99|227.59|229.53|227.13|0
1648732810000|2022-03-31 13:20:10|230.1|227.7|229.87|227.47|230.1|227.7|229.87|227.47|0
1648732820000|2022-03-31 13:20:20|229.65|227.25|229.65|227.25|229.65|227.25|229.65|227.25|0
1648732830000|2022-03-31 13:20:30|229.31|226.91|229.08|226.68|229.31|226.91|229.08|226.68|0
1648732840000|2022-03-31 13:20:40|228.97|226.57|228.97|226.57|228.97|226.57|228.97|226.57|0
1648732850000|2022-03-31 13:20:50|229.36|226.96|229.53|227.13|229.53|227.13|229.36|226.96|0
1648732860000|2022-03-31 13:21:00|229.36|226.96|229.19|226.79|229.42|227.02|229.13|226.73|0
1648732870000|2022-03-31 13:21:10|229.31|226.91|229.42|227.02|229.42|227.02|229.19|226.79|0
1648732880000|2022-03-31 13:21:20|229.25|226.85|229.31|226.91|229.31|226.91|229.19|226.79|0
1648732890000|2022-03-31 13:21:30|229.19|226.79|229.19|226.79|229.19|226.79|229.08|226.68|0
1648732900000|2022-03-31 13:21:40|229.53|227.13|229.53|227.13|229.65|227.25|229.53|227.13|0
1648732910000|2022-03-31 13:21:50|229.65|227.25|229.53|227.13|229.65|227.25|229.53|227.13|0
1648732920000|2022-03-31 13:22:00|229.65|227.25|229.53|227.13|229.65|227.25|229.53|227.13|0
1648732930000|2022-03-31 13:22:10|229.31|226.91|229.19|226.79|229.42|227.02|229.19|226.79|0
1648732940000|2022-03-31 13:22:20|229.31|226.91|229.31|226.91|229.31|226.91|229.31|226.91|0
1648732950000|2022-03-31 13:22:30|229.42|227.02|229.31|226.91|229.42|227.02|229.31|226.91|0
1648732960000|2022-03-31 13:22:40|229.42|227.02|229.31|226.91|229.42|227.02|229.31|226.91|0
1648732970000|2022-03-31 13:22:50|229.42|227.02|229.42|227.02|229.42|227.02|229.42|227.02|0
1648732980000|2022-03-31 13:23:00|229.53|227.13|229.42|227.02|229.53|227.13|229.42|227.02|0
1648732990000|2022-03-31 13:23:10|229.53|227.13|229.65|227.25|229.65|227.25|229.53|227.13|0
1648733000000|2022-03-31 13:23:20|229.76|227.36|229.87|227.47|229.87|227.47|229.76|227.36|0
1648733010000|2022-03-31 13:23:30|229.99|227.59|229.99|227.59|229.99|227.59|229.99|227.59|0
1648733020000|2022-03-31 13:23:40|229.87|227.47|229.87|227.47|229.87|227.47|229.87|227.47|0
1648733030000|2022-03-31 13:23:50|229.99|227.59|230.04|227.64|230.04|227.64|229.99|227.59|0
1648733040000|2022-03-31 13:24:00|229.99|227.59|230.21|227.81|230.21|227.81|229.99|227.59|0
1648733050000|2022-03-31 13:24:10|230.27|227.87|230.33|227.93|230.33|227.93|230.21|227.81|0
1648733060000|2022-03-31 13:24:20|230.44|228.04|230.21|227.81|230.44|228.04|230.21|227.81|0
1648733070000|2022-03-31 13:24:30|230.44|228.04|230.44|228.04|230.44|228.04|230.33|227.93|0
1648733090000|2022-03-31 13:24:50|230.33|227.93|230.44|228.04|230.44|228.04|230.33|227.93|0
1648733100000|2022-03-31 13:25:00|230.56|228.16|230.56|228.16|230.56|228.16|230.44|228.04|0
1648733120000|2022-03-31 13:25:20|230.44|228.04|230.5|228.1|230.56|228.16|230.44|228.04|0
1648733130000|2022-03-31 13:25:30|230.44|228.04|230.33|227.93|230.44|228.04|230.33|227.93|0
1648733150000|2022-03-31 13:25:50|230.44|228.04|230.44|228.04|230.44|228.04|230.44|228.04|0
1648733160000|2022-03-31 13:26:00|230.33|227.93|230.33|227.93|230.33|227.93|230.33|227.93|0
1648733170000|2022-03-31 13:26:10|230.38|227.98|230.21|227.81|230.38|227.98|230.21|227.81|0
1648733180000|2022-03-31 13:26:20|230.33|227.93|230.44|228.04|230.44|228.04|230.33|227.93|0
1648733190000|2022-03-31 13:26:30|230.56|228.16|230.56|228.16|230.56|228.16|230.44|228.04|0
1648733200000|2022-03-31 13:26:40|230.44|228.04|230.44|228.04|230.44|228.04|230.44|228.04|0
1648733210000|2022-03-31 13:26:50|230.5|228.1|230.44|228.04|230.56|228.16|230.44|228.04|0
1648733220000|2022-03-31 13:27:00|230.56|228.16|230.56|228.16|230.56|228.16|230.15|227.75|0
1648733230000|2022-03-31 13:27:10|230.44|228.04|230.56|228.16|230.56|228.16|230.44|228.04|0
1648733240000|2022-03-31 13:27:20|230.67|228.27|230.56|228.16|230.67|228.27|230.56|228.16|0
1648733250000|2022-03-31 13:27:30|230.44|228.04|229.87|227.47|230.44|228.04|229.87|227.47|0
1648733260000|2022-03-31 13:27:40|229.76|227.36|229.99|227.59|229.99|227.59|229.76|227.36|0
1648733270000|2022-03-31 13:27:50|229.76|227.36|229.64|227.24|229.99|227.59|229.64|227.24|0
1648733280000|2022-03-31 13:28:00|229.76|227.36|229.64|227.24|229.76|227.36|229.64|227.24|0
1648733290000|2022-03-31 13:28:10|229.53|227.13|229.76|227.36|229.76|227.36|229.53|227.13|0
1648733300000|2022-03-31 13:28:20|230.1|227.7|230.1|227.7|230.1|227.7|230.1|227.7|0
1648733310000|2022-03-31 13:28:30|229.99|227.59|229.76|227.36|229.99|227.59|229.76|227.36|0
1648733320000|2022-03-31 13:28:40|229.64|227.24|229.76|227.36|229.76|227.36|229.64|227.24|0
1648733330000|2022-03-31 13:28:50|229.87|227.47|229.76|227.36|229.87|227.47|229.76|227.36|0
1648733340000|2022-03-31 13:29:00|229.87|227.47|229.64|227.24|229.87|227.47|229.64|227.24|0
1648733350000|2022-03-31 13:29:10|229.53|227.13|229.53|227.13|229.58|227.18|229.53|227.13|0
1648733360000|2022-03-31 13:29:20|229.64|227.24|229.64|227.24|229.64|227.24|229.64|227.24|0
1648733370000|2022-03-31 13:29:30|229.53|227.13|229.64|227.24|229.64|227.24|229.53|227.13|0
1648733380000|2022-03-31 13:29:40|229.53|227.13|228.62|226.22|229.53|227.13|228.62|226.22|0
1648733390000|2022-03-31 13:29:50|228.28|225.88|228.06|225.66|228.28|225.88|228.06|225.66|0
1648733400000|2022-03-31 13:30:00|228.74|226.34|228.74|226.34|228.85|226.45|228.51|226.11|0
1648733410000|2022-03-31 13:30:10|228.51|226.11|228.51|226.11|228.74|226.34|228.39|225.99|0
1648733420000|2022-03-31 13:30:20|228.85|226.45|228.51|226.11|228.85|226.45|228.51|226.11|0
1648733430000|2022-03-31 13:30:30|228.39|225.99|228.62|226.22|228.62|226.22|228.17|225.77|0
1648733440000|2022-03-31 13:30:40|228.73|226.33|228.51|226.11|228.73|226.33|228.51|226.11|0
1648733450000|2022-03-31 13:30:50|228.28|225.88|228.17|225.77|228.39|225.99|228.17|225.77|0
1648733460000|2022-03-31 13:31:00|228.34|225.94|228.39|225.99|228.39|225.99|228.17|225.77|0
1648733470000|2022-03-31 13:31:10|227.94|225.54|227.94|225.54|228.17|225.77|227.94|225.54|0
1648733480000|2022-03-31 13:31:20|227.83|225.43|227.94|225.54|228.05|225.65|227.83|225.43|0
1648733490000|2022-03-31 13:31:30|228.39|225.99|228.17|225.77|228.39|225.99|228.17|225.77|0
1648733500000|2022-03-31 13:31:40|227.94|225.54|227.94|225.54|227.94|225.54|227.83|225.43|0
1648733510000|2022-03-31 13:31:50|228.17|225.77|228.39|225.99|228.39|225.99|227.83|225.43|0
1648733520000|2022-03-31 13:32:00|228.28|225.88|228.17|225.77|228.73|226.33|228.17|225.77|0
1648733530000|2022-03-31 13:32:10|228.51|226.11|228.28|225.88|228.62|226.22|228.28|225.88|0
1648733540000|2022-03-31 13:32:20|228.17|225.77|227.71|225.31|228.17|225.77|227.71|225.31|0
1648733550000|2022-03-31 13:32:30|227.6|225.2|227.71|225.31|227.83|225.43|227.6|225.2|0
1648733560000|2022-03-31 13:32:40|227.6|225.2|227.49|225.09|227.6|225.2|227.49|225.09|0
1648733570000|2022-03-31 13:32:50|227.6|225.2|227.94|225.54|227.94|225.54|227.49|225.09|0
1648733580000|2022-03-31 13:33:00|228.05|225.65|228.05|225.65|228.17|225.77|227.94|225.54|0
1648733590000|2022-03-31 13:33:10|228.17|225.77|227.77|225.37|228.17|225.77|227.77|225.37|0
1648733600000|2022-03-31 13:33:20|227.94|225.54|228.05|225.65|228.17|225.77|227.94|225.54|0
1648733610000|2022-03-31 13:33:30|228.17|225.77|228.17|225.77|228.17|225.77|228.17|225.77|0
1648733620000|2022-03-31 13:33:40|228.05|225.65|227.83|225.43|228.05|225.65|227.83|225.43|0
1648733630000|2022-03-31 13:33:50|227.71|225.31|227.94|225.54|227.94|225.54|227.71|225.31|0
1648733640000|2022-03-31 13:34:00|227.83|225.43|228.05|225.65|228.17|225.77|227.83|225.43|0
1648733650000|2022-03-31 13:34:10|227.83|225.43|227.6|225.2|227.83|225.43|227.6|225.2|0
1648733660000|2022-03-31 13:34:20|227.37|224.97|227.6|225.2|227.6|225.2|227.37|224.97|0
1648733670000|2022-03-31 13:34:30|227.71|225.31|227.49|225.09|227.71|225.31|227.49|225.09|0
1648733680000|2022-03-31 13:34:40|227.6|225.2|227.83|225.43|227.83|225.43|227.49|225.09|0
1648733690000|2022-03-31 13:34:50|227.94|225.54|227.6|225.2|227.94|225.54|227.6|225.2|0
1648733700000|2022-03-31 13:35:00|227.26|224.86|226.58|224.18|227.26|224.86|226.58|224.18|0
1648733710000|2022-03-31 13:35:10|226.41|224.01|226.47|224.07|226.47|224.07|226.19|223.79|0
1648733720000|2022-03-31 13:35:20|226.25|223.85|225.8|223.4|226.25|223.85|225.8|223.4|0
1648733730000|2022-03-31 13:35:30|225.91|223.51|226.13|223.73|226.13|223.73|225.91|223.51|0
1648733740000|2022-03-31 13:35:40|225.57|223.17|226.36|223.96|226.36|223.96|225.57|223.17|0
1648733750000|2022-03-31 13:35:50|226.25|223.85|225.8|223.4|226.25|223.85|225.8|223.4|0
1648733760000|2022-03-31 13:36:00|225.68|223.28|225.91|223.51|225.91|223.51|225.68|223.28|0
1648733770000|2022-03-31 13:36:10|225.68|223.28|225.91|223.51|225.91|223.51|225.68|223.28|0
1648733780000|2022-03-31 13:36:20|225.8|223.4|225.91|223.51|225.91|223.51|225.8|223.4|0
1648733790000|2022-03-31 13:36:30|225.8|223.4|225.91|223.51|225.91|223.51|225.68|223.28|0
1648733800000|2022-03-31 13:36:40|225.68|223.28|225.35|222.95|225.68|223.28|225.35|222.95|0
1648733810000|2022-03-31 13:36:50|225.12|222.72|225.34|222.94|225.34|222.94|225.12|222.72|0
1648733820000|2022-03-31 13:37:00|225.57|223.17|225.57|223.17|225.79|223.39|225.57|223.17|0
1648733830000|2022-03-31 13:37:10|225.79|223.39|225.91|223.51|225.91|223.51|225.79|223.39|0
1648733840000|2022-03-31 13:37:20|225.79|223.39|226.36|223.96|226.47|224.07|225.79|223.39|0
1648733850000|2022-03-31 13:37:30|226.25|223.85|226.02|223.62|226.25|223.85|226.02|223.62|0
1648733860000|2022-03-31 13:37:40|225.91|223.51|226.13|223.73|226.13|223.73|225.91|223.51|0
1648733870000|2022-03-31 13:37:50|226.02|223.62|226.24|223.84|226.24|223.84|226.02|223.62|0
1648733880000|2022-03-31 13:38:00|226.13|223.73|225.46|223.06|226.13|223.73|225.46|223.06|0
1648733890000|2022-03-31 13:38:10|225.34|222.94|224.67|222.27|225.34|222.94|224.67|222.27|0
1648733900000|2022-03-31 13:38:20|224.78|222.38|225.23|222.83|225.23|222.83|224.78|222.38|0
1648733910000|2022-03-31 13:38:30|225.34|222.94|225.57|223.17|225.91|223.51|225.34|222.94|0
1648733920000|2022-03-31 13:38:40|225.79|223.39|225.91|223.51|226.02|223.62|225.79|223.39|0
1648733930000|2022-03-31 13:38:50|226.02|223.62|226.13|223.73|226.13|223.73|226.02|223.62|0
1648733940000|2022-03-31 13:39:00|227.03|224.63|226.7|224.3|227.03|224.63|226.7|224.3|0
1648733950000|2022-03-31 13:39:10|226.81|224.41|226.58|224.18|226.81|224.41|226.47|224.07|0
1648733960000|2022-03-31 13:39:20|226.81|224.41|226.92|224.52|227.03|224.63|226.81|224.41|0
1648733970000|2022-03-31 13:39:30|227.15|224.75|227.03|224.63|227.15|224.75|226.7|224.3|0
1648733980000|2022-03-31 13:39:40|227.15|224.75|227.2|224.8|227.2|224.8|227.03|224.63|0
1648733990000|2022-03-31 13:39:50|226.92|224.52|227.37|224.97|227.37|224.97|226.92|224.52|0
1648734000000|2022-03-31 13:40:00|227.03|224.63|227.26|224.86|227.26|224.86|226.24|223.84|0
1648734010000|2022-03-31 13:40:10|227.15|224.75|227.03|224.63|227.26|224.86|227.03|224.63|0
1648734020000|2022-03-31 13:40:20|226.81|224.41|227.6|225.2|227.6|225.2|226.81|224.41|0
1648734030000|2022-03-31 13:40:30|227.49|225.09|227.6|225.2|227.71|225.31|227.49|225.09|0
1648734040000|2022-03-31 13:40:40|227.71|225.31|227.71|225.31|227.71|225.31|227.6|225.2|0
1648734050000|2022-03-31 13:40:50|227.6|225.2|226.69|224.29|227.6|225.2|226.69|224.29|0
1648734060000|2022-03-31 13:41:00|227.03|224.63|227.26|224.86|227.26|224.86|227.03|224.63|0
1648734070000|2022-03-31 13:41:10|227.37|224.97|227.37|224.97|227.49|225.09|227.37|224.97|0
1648734080000|2022-03-31 13:41:20|227.49|225.09|227.03|224.63|227.49|225.09|226.92|224.52|0
1648734090000|2022-03-31 13:41:30|227.15|224.75|226.52|224.12|227.15|224.75|226.52|224.12|0
1648734100000|2022-03-31 13:41:40|226.58|224.18|226.41|224.01|226.58|224.18|226.41|224.01|0
1648734110000|2022-03-31 13:41:50|226.47|224.07|226.13|223.73|226.47|224.07|226.13|223.73|0
1648734120000|2022-03-31 13:42:00|226.02|223.62|226.02|223.62|226.02|223.62|226.02|223.62|0
1648734130000|2022-03-31 13:42:10|225.91|223.51|225.91|223.51|226.02|223.62|225.91|223.51|0
1648734140000|2022-03-31 13:42:20|225.79|223.39|225.91|223.51|225.91|223.51|225.79|223.39|0
1648734150000|2022-03-31 13:42:30|225.46|223.06|225.91|223.51|225.91|223.51|225.46|223.06|0
1648734160000|2022-03-31 13:42:40|226.02|223.62|225.79|223.39|226.02|223.62|225.79|223.39|0
1648734170000|2022-03-31 13:42:50|225.51|223.11|225.46|223.06|225.57|223.17|225.46|223.06|0
1648734180000|2022-03-31 13:43:00|225.68|223.28|226.47|224.07|226.47|224.07|225.68|223.28|0
1648734190000|2022-03-31 13:43:10|226.58|224.18|226.47|224.07|226.58|224.18|226.24|223.84|0
1648734200000|2022-03-31 13:43:20|226.58|224.18|226.69|224.29|226.69|224.29|226.58|224.18|0
1648734210000|2022-03-31 13:43:30|226.58|224.18|226.58|224.18|226.58|224.18|226.47|224.07|0
1648734220000|2022-03-31 13:43:40|226.64|224.24|226.69|224.29|226.92|224.52|226.64|224.24|0
1648734230000|2022-03-31 13:43:50|226.47|224.07|226.02|223.62|226.47|224.07|226.02|223.62|0
1648734240000|2022-03-31 13:44:00|225.79|223.39|225.68|223.28|225.79|223.39|225.45|223.05|0
1648734250000|2022-03-31 13:44:10|225.73|223.33|226.13|223.73|226.13|223.73|225.73|223.33|0
1648734260000|2022-03-31 13:44:20|226.24|223.84|226.36|223.96|226.47|224.07|226.24|223.84|0
1648734270000|2022-03-31 13:44:30|225.96|223.56|226.13|223.73|226.13|223.73|225.96|223.56|0
1648734280000|2022-03-31 13:44:40|226.24|223.84|226.47|224.07|226.58|224.18|226.24|223.84|0
1648734290000|2022-03-31 13:44:50|226.58|224.18|226.07|223.67|226.58|224.18|226.07|223.67|0
1648734300000|2022-03-31 13:45:00|226.13|223.73|225.23|222.83|226.13|223.73|225.06|222.66|0
1648734310000|2022-03-31 13:45:10|225.85|223.45|226.52|224.12|226.52|224.12|225.85|223.45|0
1648734320000|2022-03-31 13:45:20|226.24|223.84|225.96|223.56|226.24|223.84|225.79|223.39|0
1648734330000|2022-03-31 13:45:30|225.9|223.5|225.79|223.39|226.02|223.62|225.68|223.28|0
1648734340000|2022-03-31 13:45:40|225.9|223.5|226.24|223.84|226.24|223.84|225.9|223.5|0
1648734350000|2022-03-31 13:45:50|226.35|223.95|225.9|223.5|226.35|223.95|225.9|223.5|0
1648734360000|2022-03-31 13:46:00|225.79|223.39|225|222.6|225.79|223.39|225|222.6|0
1648734370000|2022-03-31 13:46:10|225.12|222.72|224.89|222.49|225.12|222.72|224.89|222.49|0
1648734380000|2022-03-31 13:46:20|224.78|222.38|225.12|222.72|225.12|222.72|224.78|222.38|0
1648734390000|2022-03-31 13:46:30|225|222.6|225.12|222.72|225.12|222.72|225|222.6|0
1648734400000|2022-03-31 13:46:40|225.06|222.66|222.52|220.12|225.06|222.66|222.52|220.12|0
1648734410000|2022-03-31 13:46:50|224.51|222.11|226.94|224.54|226.94|224.54|224.51|222.11|0
1648734430000|2022-03-31 13:47:10|226.61|224.21|226.72|224.32|226.72|224.32|226.61|224.21|0
1648734440000|2022-03-31 13:47:20|226.61|224.21|227.51|225.11|227.51|225.11|226.61|224.21|0
1648734450000|2022-03-31 13:47:30|225.97|223.57|225.29|222.89|225.97|223.57|225.29|222.89|0
1648734460000|2022-03-31 13:47:40|224.96|222.56|224.96|222.56|225.07|222.67|224.96|222.56|0
1648734470000|2022-03-31 13:47:50|225.18|222.78|225.07|222.67|225.18|222.78|224.96|222.56|0
1648734480000|2022-03-31 13:48:00|224.51|222.11|224.51|222.11|224.51|222.11|224.39|221.99|0
1648734490000|2022-03-31 13:48:10|224.06|221.66|224.06|221.66|224.06|221.66|224.06|221.66|0
1648734500000|2022-03-31 13:48:20|224.39|221.99|224.62|222.22|224.62|222.22|224.39|221.99|0
1648734510000|2022-03-31 13:48:30|224.84|222.44|225.29|222.89|225.29|222.89|224.84|222.44|0
1648734520000|2022-03-31 13:48:40|225.18|222.78|225.07|222.67|225.18|222.78|225.07|222.67|0
1648734530000|2022-03-31 13:48:50|225.41|223.01|225.18|222.78|225.52|223.12|225.18|222.78|0
1648734540000|2022-03-31 13:49:00|225.07|222.67|225.29|222.89|225.29|222.89|225.07|222.67|0
1648734550000|2022-03-31 13:49:10|225.74|223.34|226.42|224.02|226.42|224.02|225.74|223.34|0
1648734560000|2022-03-31 13:49:20|226.19|223.79|226.19|223.79|226.42|224.02|226.19|223.79|0
1648734570000|2022-03-31 13:49:30|226.08|223.68|225.86|223.46|226.08|223.68|225.74|223.34|0
1648734580000|2022-03-31 13:49:40|226.19|223.79|226.08|223.68|226.19|223.79|226.08|223.68|0
1648734590000|2022-03-31 13:49:50|226.25|223.85|226.19|223.79|226.76|224.36|226.19|223.79|0
1648734600000|2022-03-31 13:50:00|225.91|223.51|225.52|223.12|225.91|223.51|225.52|223.12|0
1648734610000|2022-03-31 13:50:10|226.08|223.68|226.08|223.68|226.08|223.68|225.97|223.57|0
1648734620000|2022-03-31 13:50:20|225.86|223.46|226.19|223.79|226.36|223.96|225.86|223.46|0
1648734630000|2022-03-31 13:50:30|226.42|224.02|226.31|223.91|226.42|224.02|226.31|223.91|0
1648734640000|2022-03-31 13:50:40|226.53|224.13|227.21|224.81|227.21|224.81|226.53|224.13|0
1648734650000|2022-03-31 13:50:50|227.66|225.26|227.66|225.26|227.78|225.38|227.66|225.26|0
1648734660000|2022-03-31 13:51:00|227.89|225.49|227.78|225.38|228|225.6|227.66|225.26|0
1648734670000|2022-03-31 13:51:10|228|225.6|227.66|225.26|228|225.6|227.66|225.26|0
1648734680000|2022-03-31 13:51:20|227.78|225.38|227.55|225.15|227.78|225.38|227.55|225.15|0
1648734690000|2022-03-31 13:51:30|227.66|225.26|227.32|224.92|227.66|225.26|227.32|224.92|0
1648734700000|2022-03-31 13:51:40|227.1|224.7|226.87|224.47|227.1|224.7|226.87|224.47|0
1648734710000|2022-03-31 13:51:50|226.98|224.58|226.76|224.36|226.98|224.58|226.53|224.13|0
1648734720000|2022-03-31 13:52:00|226.64|224.24|226.53|224.13|226.64|224.24|226.53|224.13|0
1648734730000|2022-03-31 13:52:10|226.76|224.36|226.64|224.24|226.76|224.36|226.42|224.02|0
1648734740000|2022-03-31 13:52:20|226.87|224.47|227.1|224.7|227.1|224.7|226.76|224.36|0
1648734750000|2022-03-31 13:52:30|226.98|224.58|227.1|224.7|227.21|224.81|226.98|224.58|0
1648734760000|2022-03-31 13:52:40|226.76|224.36|226.87|224.47|226.87|224.47|226.64|224.24|0
1648734770000|2022-03-31 13:52:50|226.76|224.36|226.7|224.3|226.87|224.47|226.7|224.3|0
1648734780000|2022-03-31 13:53:00|226.53|224.13|226.19|223.79|226.53|224.13|226.19|223.79|0
1648734790000|2022-03-31 13:53:10|225.97|223.57|226.19|223.79|226.19|223.79|225.97|223.57|0
1648734800000|2022-03-31 13:53:20|226.53|224.13|226.76|224.36|226.76|224.36|226.31|223.91|0
1648734810000|2022-03-31 13:53:30|226.47|224.07|226.47|224.07|226.47|224.07|226.19|223.79|0
1648734820000|2022-03-31 13:53:40|226.19|223.79|225.74|223.34|226.25|223.85|225.74|223.34|0
1648734830000|2022-03-31 13:53:50|225.63|223.23|225.63|223.23|225.63|223.23|225.52|223.12|0
1648734840000|2022-03-31 13:54:00|225.46|223.06|225.4|223|225.46|223.06|225.29|222.89|0
1648734850000|2022-03-31 13:54:10|225.29|222.89|224.73|222.33|225.29|222.89|224.73|222.33|0
1648734860000|2022-03-31 13:54:20|224.62|222.22|224.73|222.33|224.73|222.33|224.5|222.1|0
1648734870000|2022-03-31 13:54:30|224.95|222.55|226.6|224.2|226.6|224.2|224.73|222.33|0
1648734880000|2022-03-31 13:54:40|226.72|224.32|227.05|224.65|227.05|224.65|226.72|224.32|0
1648734890000|2022-03-31 13:54:50|226.94|224.54|227.28|224.88|227.28|224.88|226.94|224.54|0
1648734900000|2022-03-31 13:55:00|227.17|224.77|226.83|224.43|227.17|224.77|226.38|223.98|0
1648734910000|2022-03-31 13:55:10|226.94|224.54|226.83|224.43|227.05|224.65|226.83|224.43|0
1648734920000|2022-03-31 13:55:20|226.71|224.31|226.6|224.2|226.71|224.31|226.6|224.2|0
1648734930000|2022-03-31 13:55:30|226.49|224.09|226.6|224.2|226.6|224.2|226.26|223.86|0
1648734940000|2022-03-31 13:55:40|226.71|224.31|227.39|224.99|227.39|224.99|226.71|224.31|0
1648734950000|2022-03-31 13:55:50|227.28|224.88|227.62|225.22|227.62|225.22|227.28|224.88|0
1648734960000|2022-03-31 13:56:00|227.78|225.38|227.5|225.1|227.78|225.38|227.39|224.99|0
1648734970000|2022-03-31 13:56:10|227.17|224.77|226.94|224.54|227.17|224.77|226.66|224.26|0
1648734980000|2022-03-31 13:56:20|227.05|224.65|227.05|224.65|227.28|224.88|227.05|224.65|0
1648734990000|2022-03-31 13:56:30|226.94|224.54|227.5|225.1|227.5|225.1|226.94|224.54|0
1648735000000|2022-03-31 13:56:40|227.28|224.88|227.05|224.65|227.28|224.88|227.05|224.65|0
1648735010000|2022-03-31 13:56:50|226.83|224.43|226.94|224.54|227.05|224.65|226.83|224.43|0
1648735020000|2022-03-31 13:57:00|227.05|224.65|227.39|224.99|227.73|225.33|227.05|224.65|0
1648735030000|2022-03-31 13:57:10|227.28|224.88|227.05|224.65|227.28|224.88|227.05|224.65|0
1648735040000|2022-03-31 13:57:20|227.28|224.88|227.28|224.88|227.33|224.93|227.05|224.65|0
1648735050000|2022-03-31 13:57:30|227.17|224.77|227.39|224.99|227.62|225.22|227.17|224.77|0
1648735060000|2022-03-31 13:57:40|227.73|225.33|227.84|225.44|227.84|225.44|227.5|225.1|0
1648735070000|2022-03-31 13:57:50|227.96|225.56|227.84|225.44|227.96|225.56|227.84|225.44|0
1648735080000|2022-03-31 13:58:00|227.73|225.33|228.18|225.78|228.29|225.89|227.73|225.33|0
1648735090000|2022-03-31 13:58:10|228.41|226.01|228.41|226.01|228.41|226.01|228.41|226.01|0
1648735100000|2022-03-31 13:58:20|228.35|225.95|228.63|226.23|228.63|226.23|228.35|225.95|0
1648735110000|2022-03-31 13:58:30|228.75|226.35|229.09|226.69|229.09|226.69|228.75|226.35|0
1648735120000|2022-03-31 13:58:40|229.2|226.8|229.2|226.8|229.2|226.8|228.97|226.57|0
1648735130000|2022-03-31 13:58:50|228.86|226.46|228.63|226.23|228.86|226.46|228.63|226.23|0
1648735140000|2022-03-31 13:59:00|228.52|226.12|228.07|225.67|228.52|226.12|228.07|225.67|0
1648735150000|2022-03-31 13:59:10|228.41|226.01|228.86|226.46|228.86|226.46|228.29|225.89|0
1648735160000|2022-03-31 13:59:20|229.09|226.69|228.97|226.57|229.09|226.69|228.86|226.46|0
1648735170000|2022-03-31 13:59:30|229.09|226.69|229.09|226.69|229.2|226.8|229.09|226.69|0
1648735180000|2022-03-31 13:59:40|229.03|226.63|228.86|226.46|229.09|226.69|228.86|226.46|0
1648735190000|2022-03-31 13:59:50|228.97|226.57|228.52|226.12|228.97|226.57|228.52|226.12|0
1648735200000|2022-03-31 14:00:00|228.57|226.17|227.95|225.55|228.57|226.17|227.95|225.55|0
1648735210000|2022-03-31 14:00:10|228.07|225.67|227.84|225.44|228.29|225.89|227.84|225.44|0
1648735220000|2022-03-31 14:00:20|227.73|225.33|227.62|225.22|227.73|225.33|227.62|225.22|0
1648735230000|2022-03-31 14:00:30|227.39|224.99|227.39|224.99|227.5|225.1|227.39|224.99|0
1648735240000|2022-03-31 14:00:40|227.05|224.65|226.6|224.2|227.05|224.65|226.49|224.09|0
1648735250000|2022-03-31 14:00:50|224.58|222.18|224.69|222.29|224.69|222.29|224.58|222.18|0
1648735260000|2022-03-31 14:01:00|224.8|222.4|224.58|222.18|224.8|222.4|224.58|222.18|0
1648735270000|2022-03-31 14:01:10|224.8|222.4|225.36|222.96|225.36|222.96|224.8|222.4|0
1648735280000|2022-03-31 14:01:20|224.8|222.4|224.35|221.95|224.8|222.4|224.35|221.95|0
1648735290000|2022-03-31 14:01:30|224.24|221.84|224.69|222.29|224.69|222.29|224.24|221.84|0
1648735300000|2022-03-31 14:01:40|225.03|222.63|225.25|222.85|225.25|222.85|225.03|222.63|0
1648735310000|2022-03-31 14:01:50|225.36|222.96|225.48|223.08|225.7|223.3|225.36|222.96|0
1648735320000|2022-03-31 14:02:00|225.25|222.85|225.48|223.08|225.98|223.58|225.25|222.85|0
1648735330000|2022-03-31 14:02:10|225.59|223.19|225.36|222.96|225.59|223.19|225.25|222.85|0
1648735340000|2022-03-31 14:02:20|225.25|222.85|224.58|222.18|225.25|222.85|224.58|222.18|0
1648735350000|2022-03-31 14:02:30|224.24|221.84|223.46|221.06|224.24|221.84|223.46|221.06|0
1648735360000|2022-03-31 14:02:40|223.35|220.95|223.12|220.72|223.46|221.06|223.12|220.72|0
1648735370000|2022-03-31 14:02:50|223.24|220.84|223.79|221.39|223.79|221.39|223.24|220.84|0
1648735380000|2022-03-31 14:03:00|223.57|221.17|223.35|220.95|223.79|221.39|223.35|220.95|0
1648735390000|2022-03-31 14:03:10|223.24|220.84|223.12|220.72|223.24|220.84|223.12|220.72|0
1648735400000|2022-03-31 14:03:20|223.24|220.84|223.01|220.61|223.24|220.84|223.01|220.61|0
1648735410000|2022-03-31 14:03:30|223.12|220.72|223.12|220.72|223.12|220.72|222.9|220.5|0
1648735420000|2022-03-31 14:03:40|223.24|220.84|223.24|220.84|223.24|220.84|223.12|220.72|0
1648735430000|2022-03-31 14:03:50|223.35|220.95|223.12|220.72|223.35|220.95|223.12|220.72|0
1648735440000|2022-03-31 14:04:00|223.07|220.67|222.79|220.39|223.24|220.84|222.79|220.39|0
1648735450000|2022-03-31 14:04:10|223.01|220.61|223.24|220.84|223.24|220.84|223.01|220.61|0
1648735460000|2022-03-31 14:04:20|223.12|220.72|222.95|220.55|223.12|220.72|222.95|220.55|0
1648735470000|2022-03-31 14:04:30|222.9|220.5|223.12|220.72|223.18|220.78|222.9|220.5|0
1648735480000|2022-03-31 14:04:40|223.35|220.95|223.12|220.72|223.35|220.95|223.12|220.72|0
1648735490000|2022-03-31 14:04:50|223.01|220.61|223.46|221.06|223.46|221.06|223.01|220.61|0
1648735500000|2022-03-31 14:05:00|223.68|221.28|223.91|221.51|224.13|221.73|223.68|221.28|0
1648735510000|2022-03-31 14:05:10|223.57|221.17|224.02|221.62|224.02|221.62|223.57|221.17|0
1648735520000|2022-03-31 14:05:20|224.13|221.73|224.13|221.73|224.13|221.73|223.91|221.51|0
1648735530000|2022-03-31 14:05:30|224.18|221.78|224.02|221.62|224.24|221.84|224.02|221.62|0
1648735540000|2022-03-31 14:05:40|223.91|221.51|224.24|221.84|224.24|221.84|223.91|221.51|0
1648735550000|2022-03-31 14:05:50|224.18|221.78|224.24|221.84|224.24|221.84|224.02|221.62|0
1648735560000|2022-03-31 14:06:00|224.46|222.06|224.8|222.4|224.8|222.4|224.46|222.06|0
1648735570000|2022-03-31 14:06:10|225.02|222.62|225.14|222.74|225.47|223.07|225.02|222.62|0
1648735580000|2022-03-31 14:06:20|224.8|222.4|225.42|223.02|225.42|223.02|224.8|222.4|0
1648735590000|2022-03-31 14:06:30|225.25|222.85|225.14|222.74|225.25|222.85|225.14|222.74|0
1648735600000|2022-03-31 14:06:40|225.25|222.85|225.14|222.74|225.36|222.96|225.14|222.74|0
1648735610000|2022-03-31 14:06:50|225.02|222.62|224.35|221.95|225.02|222.62|224.35|221.95|0
1648735620000|2022-03-31 14:07:00|224.13|221.73|224.02|221.62|224.13|221.73|224.02|221.62|0
1648735630000|2022-03-31 14:07:10|224.13|221.73|224.24|221.84|224.24|221.84|224.07|221.67|0
1648735640000|2022-03-31 14:07:20|224.46|222.06|224.8|222.4|224.8|222.4|224.46|222.06|0
1648735650000|2022-03-31 14:07:30|224.69|222.29|224.69|222.29|224.69|222.29|224.46|222.06|0
1648735660000|2022-03-31 14:07:40|224.58|222.18|224.8|222.4|224.8|222.4|224.58|222.18|0
1648735670000|2022-03-31 14:07:50|224.69|222.29|224.58|222.18|224.69|222.29|224.58|222.18|0
1648735680000|2022-03-31 14:08:00|225.02|222.62|224.58|222.18|225.14|222.74|224.58|222.18|0
1648735690000|2022-03-31 14:08:10|224.8|222.4|224.8|222.4|224.8|222.4|224.74|222.34|0
1648735700000|2022-03-31 14:08:20|225.14|222.74|225.25|222.85|225.25|222.85|225.02|222.62|0
1648735710000|2022-03-31 14:08:30|225.14|222.74|225.59|223.19|225.59|223.19|225.14|222.74|0
1648735720000|2022-03-31 14:08:40|225.58|223.18|225.36|222.96|225.58|223.18|225.36|222.96|0
1648735730000|2022-03-31 14:08:50|225.14|222.74|225.14|222.74|225.25|222.85|225.02|222.62|0
1648735740000|2022-03-31 14:09:00|224.8|222.4|224.58|222.18|224.8|222.4|224.58|222.18|0
1648735750000|2022-03-31 14:09:10|224.35|221.95|224.58|222.18|224.58|222.18|224.35|221.95|0
1648735760000|2022-03-31 14:09:20|224.13|221.73|224.13|221.73|224.13|221.73|224.13|221.73|0
1648735770000|2022-03-31 14:09:30|224.24|221.84|223.9|221.5|224.24|221.84|223.9|221.5|0
1648735780000|2022-03-31 14:09:40|223.96|221.56|224.02|221.62|224.02|221.62|223.96|221.56|0
1648735790000|2022-03-31 14:09:50|224.13|221.73|224.13|221.73|224.35|221.95|224.13|221.73|0
1648735800000|2022-03-31 14:10:00|224.35|221.95|224.46|222.06|224.69|222.29|224.35|221.95|0
1648735810000|2022-03-31 14:10:10|224.35|221.95|223.9|221.5|224.35|221.95|223.9|221.5|0
1648735820000|2022-03-31 14:10:20|223.68|221.28|223.46|221.06|223.79|221.39|223.46|221.06|0
1648735830000|2022-03-31 14:10:30|223.34|220.94|223.34|220.94|223.34|220.94|223.12|220.72|0
1648735840000|2022-03-31 14:10:40|223.46|221.06|223.79|221.39|223.79|221.39|223.46|221.06|0
1648735850000|2022-03-31 14:10:50|224.02|221.62|224.35|221.95|224.46|222.06|224.02|221.62|0
1648735860000|2022-03-31 14:11:00|224.13|221.73|224.01|221.61|224.13|221.73|224.01|221.61|0
1648735870000|2022-03-31 14:11:10|224.13|221.73|223.73|221.33|224.13|221.73|223.73|221.33|0
1648735880000|2022-03-31 14:11:20|223.79|221.39|223.68|221.28|223.79|221.39|223.68|221.28|0
1648735890000|2022-03-31 14:11:30|224.01|221.61|223.79|221.39|224.01|221.61|223.79|221.39|0
1648735900000|2022-03-31 14:11:40|223.57|221.17|223.34|220.94|223.57|221.17|223.34|220.94|0
1648735910000|2022-03-31 14:11:50|223.57|221.17|223.68|221.28|224.01|221.61|223.57|221.17|0
1648735920000|2022-03-31 14:12:00|223.79|221.39|223.9|221.5|223.9|221.5|223.46|221.06|0
1648735930000|2022-03-31 14:12:10|224.13|221.73|224.35|221.95|224.46|222.06|224.13|221.73|0
1648735940000|2022-03-31 14:12:20|224.57|222.17|225.58|223.18|225.58|223.18|224.57|222.17|0
1648735950000|2022-03-31 14:12:30|225.25|222.85|225.02|222.62|225.36|222.96|225.02|222.62|0
1648735960000|2022-03-31 14:12:40|225.13|222.73|224.8|222.4|225.13|222.73|224.8|222.4|0
1648735970000|2022-03-31 14:12:50|224.91|222.51|224.57|222.17|224.91|222.51|224.57|222.17|0
1648735980000|2022-03-31 14:13:00|224.24|221.84|224.46|222.06|224.57|222.17|224.24|221.84|0
1648735990000|2022-03-31 14:13:10|224.69|222.29|224.52|222.12|224.69|222.29|224.52|222.12|0
1648736000000|2022-03-31 14:13:20|224.57|222.17|224.46|222.06|224.63|222.23|224.46|222.06|0
1648736010000|2022-03-31 14:13:30|224.4|222|224.57|222.17|224.57|222.17|224.4|222|0
1648736020000|2022-03-31 14:13:40|224.69|222.29|225.58|223.18|225.58|223.18|224.69|222.29|0
1648736030000|2022-03-31 14:13:50|225.7|223.3|225.64|223.24|225.7|223.3|225.58|223.18|0
1648736040000|2022-03-31 14:14:00|225.02|222.62|225.36|222.96|225.47|223.07|225.02|222.62|0
1648736050000|2022-03-31 14:14:10|225.58|223.18|225.7|223.3|225.7|223.3|225.58|223.18|0
1648736060000|2022-03-31 14:14:20|225.36|222.96|225.13|222.73|225.47|223.07|225.13|222.73|0
1648736070000|2022-03-31 14:14:30|225.25|222.85|225.13|222.73|225.25|222.85|225.13|222.73|0
1648736080000|2022-03-31 14:14:40|224.91|222.51|224.69|222.29|225.02|222.62|224.69|222.29|0
1648736090000|2022-03-31 14:14:50|224.91|222.51|225.47|223.07|225.47|223.07|224.91|222.51|0
1648736100000|2022-03-31 14:15:00|225.58|223.18|225.69|223.29|225.69|223.29|225.47|223.07|0
1648736110000|2022-03-31 14:15:10|225.92|223.52|225.86|223.46|226.03|223.63|225.86|223.46|0
1648736120000|2022-03-31 14:15:20|226.09|223.69|226.03|223.63|226.26|223.86|226.03|223.63|0
1648736130000|2022-03-31 14:15:30|226.26|223.86|226.59|224.19|226.59|224.19|226.26|223.86|0
1648736140000|2022-03-31 14:15:40|226.48|224.08|226.26|223.86|226.48|224.08|226.26|223.86|0
1648736150000|2022-03-31 14:15:50|226.31|223.91|226.37|223.97|226.37|223.97|226.26|223.86|0
1648736160000|2022-03-31 14:16:00|226.26|223.86|225.58|223.18|226.26|223.86|225.58|223.18|0
1648736170000|2022-03-31 14:16:10|225.02|222.62|225.02|222.62|225.13|222.73|225.02|222.62|0
1648736180000|2022-03-31 14:16:20|224.91|222.51|225.02|222.62|225.02|222.62|224.8|222.4|0
1648736190000|2022-03-31 14:16:30|225.13|222.73|224.91|222.51|225.13|222.73|224.91|222.51|0
1648736200000|2022-03-31 14:16:40|224.8|222.4|225.13|222.73|225.13|222.73|224.8|222.4|0
1648736210000|2022-03-31 14:16:50|224.91|222.51|224.57|222.17|224.91|222.51|224.57|222.17|0
1648736220000|2022-03-31 14:17:00|224.68|222.28|224.8|222.4|225.02|222.62|224.68|222.28|0
1648736230000|2022-03-31 14:17:10|224.91|222.51|225.02|222.62|225.13|222.73|224.91|222.51|0
1648736240000|2022-03-31 14:17:20|224.57|222.17|224.35|221.95|224.57|222.17|224.24|221.84|0
1648736250000|2022-03-31 14:17:30|224.57|222.17|224.91|222.51|224.91|222.51|224.57|222.17|0
1648736260000|2022-03-31 14:17:40|224.8|222.4|224.8|222.4|224.8|222.4|224.8|222.4|0
1648736270000|2022-03-31 14:17:50|224.91|222.51|225.02|222.62|225.02|222.62|224.8|222.4|0
1648736280000|2022-03-31 14:18:00|224.35|221.95|224.8|222.4|224.91|222.51|224.35|221.95|0
1648736290000|2022-03-31 14:18:10|224.91|222.51|224.8|222.4|225.13|222.73|224.8|222.4|0
1648736300000|2022-03-31 14:18:20|224.91|222.51|225.69|223.29|225.69|223.29|224.91|222.51|0
1648736310000|2022-03-31 14:18:30|225.81|223.41|225.47|223.07|225.81|223.41|225.47|223.07|0
1648736320000|2022-03-31 14:18:40|225.81|223.41|225.92|223.52|225.92|223.52|225.81|223.41|0
1648736330000|2022-03-31 14:18:50|226.03|223.63|225.92|223.52|226.03|223.63|225.81|223.41|0
1648736340000|2022-03-31 14:19:00|225.81|223.41|226.14|223.74|226.14|223.74|225.81|223.41|0
1648736350000|2022-03-31 14:19:10|226.03|223.63|225.81|223.41|226.03|223.63|225.81|223.41|0
1648736360000|2022-03-31 14:19:20|225.69|223.29|225.69|223.29|225.69|223.29|225.69|223.29|0
1648736370000|2022-03-31 14:19:30|225.81|223.41|226.03|223.63|226.03|223.63|225.81|223.41|0
1648736380000|2022-03-31 14:19:40|225.81|223.41|225.36|222.96|225.81|223.41|225.36|222.96|0
1648736390000|2022-03-31 14:19:50|225.24|222.84|225.47|223.07|225.58|223.18|225.24|222.84|0
1648736400000|2022-03-31 14:20:00|225.3|222.9|224.49|222.09|225.36|222.96|224.49|222.09|0
1648736410000|2022-03-31 14:20:10|224.83|222.43|225.17|222.77|225.17|222.77|224.6|222.2|0
1648736420000|2022-03-31 14:20:20|225.05|222.65|224.6|222.2|225.05|222.65|224.6|222.2|0
1648736430000|2022-03-31 14:20:30|224.72|222.32|224.83|222.43|224.83|222.43|224.6|222.2|0
1648736440000|2022-03-31 14:20:40|224.94|222.54|225.5|223.1|225.5|223.1|224.94|222.54|0
1648736450000|2022-03-31 14:20:50|225.28|222.88|225.5|223.1|225.61|223.21|225.28|222.88|0
1648736460000|2022-03-31 14:21:00|225.28|222.88|225.5|223.1|225.5|223.1|225.05|222.65|0
1648736470000|2022-03-31 14:21:10|225.61|223.21|225.56|223.16|225.61|223.21|225.56|223.16|0
1648736480000|2022-03-31 14:21:20|225.5|223.1|225.11|222.71|225.5|223.1|225.11|222.71|0
1648736490000|2022-03-31 14:21:30|225.16|222.76|225.16|222.76|225.16|222.76|225.16|222.76|0
1648736500000|2022-03-31 14:21:40|225.05|222.65|225.16|222.76|225.28|222.88|225.05|222.65|0
1648736510000|2022-03-31 14:21:50|225.28|222.88|225.11|222.71|225.28|222.88|225.11|222.71|0
1648736520000|2022-03-31 14:22:00|225.05|222.65|224.6|222.2|225.05|222.65|224.6|222.2|0
1648736530000|2022-03-31 14:22:10|224.49|222.09|223.82|221.42|224.49|222.09|223.82|221.42|0
1648736540000|2022-03-31 14:22:20|224.04|221.64|224.04|221.64|224.04|221.64|223.82|221.42|0
1648736550000|2022-03-31 14:22:30|224.1|221.7|223.71|221.31|224.1|221.7|223.71|221.31|0
1648736560000|2022-03-31 14:22:40|223.59|221.19|223.26|220.86|223.59|221.19|223.26|220.86|0
1648736570000|2022-03-31 14:22:50|223.04|220.64|222.92|220.52|223.04|220.64|222.92|220.52|0
1648736580000|2022-03-31 14:23:00|222.81|220.41|223.04|220.64|223.15|220.75|222.81|220.41|0
1648736590000|2022-03-31 14:23:10|223.26|220.86|223.37|220.97|223.37|220.97|223.26|220.86|0
1648736600000|2022-03-31 14:23:20|223.04|220.64|222.7|220.3|223.04|220.64|222.7|220.3|0
1648736610000|2022-03-31 14:23:30|223.04|220.64|223.04|220.64|223.26|220.86|223.04|220.64|0
1648736620000|2022-03-31 14:23:40|222.92|220.52|223.37|220.97|223.37|220.97|222.92|220.52|0
1648736630000|2022-03-31 14:23:50|223.26|220.86|223.04|220.64|223.26|220.86|223.04|220.64|0
1648736640000|2022-03-31 14:24:00|223.15|220.75|223.82|221.42|223.82|221.42|223.15|220.75|0
1648736650000|2022-03-31 14:24:10|223.71|221.31|223.71|221.31|223.93|221.53|223.71|221.31|0
1648736660000|2022-03-31 14:24:20|223.82|221.42|223.59|221.19|223.82|221.42|223.48|221.08|0
1648736670000|2022-03-31 14:24:30|223.48|221.08|223.82|221.42|223.82|221.42|223.37|220.97|0
1648736680000|2022-03-31 14:24:40|223.59|221.19|223.04|220.64|223.59|221.19|223.04|220.64|0
1648736690000|2022-03-31 14:24:50|222.92|220.52|223.03|220.63|223.03|220.63|222.92|220.52|0
1648736700000|2022-03-31 14:25:00|222.92|220.52|223.15|220.75|223.26|220.86|222.92|220.52|0
1648736710000|2022-03-31 14:25:10|223.03|220.63|222.81|220.41|223.03|220.63|222.81|220.41|0
1648736720000|2022-03-31 14:25:20|222.37|219.97|221.92|219.52|222.37|219.97|221.92|219.52|0
1648736730000|2022-03-31 14:25:30|222.14|219.74|222.37|219.97|222.37|219.97|222.14|219.74|0
1648736740000|2022-03-31 14:25:40|222.25|219.85|222.59|220.19|222.59|220.19|222.25|219.85|0
1648736750000|2022-03-31 14:25:50|222.7|220.3|223.37|220.97|223.37|220.97|222.7|220.3|0
1648736760000|2022-03-31 14:26:00|223.48|221.08|223.48|221.08|223.59|221.19|223.48|221.08|0
1648736770000|2022-03-31 14:26:10|223.59|221.19|223.71|221.31|223.82|221.42|223.59|221.19|0
1648736780000|2022-03-31 14:26:20|223.82|221.42|223.71|221.31|223.82|221.42|223.59|221.19|0
1648736790000|2022-03-31 14:26:30|223.59|221.19|223.71|221.31|223.71|221.31|223.59|221.19|0
1648736800000|2022-03-31 14:26:40|223.59|221.19|223.71|221.31|223.71|221.31|223.59|221.19|0
1648736810000|2022-03-31 14:26:50|223.59|221.19|223.7|221.3|223.7|221.3|223.59|221.19|0
1648736820000|2022-03-31 14:27:00|223.59|221.19|223.59|221.19|223.59|221.19|223.48|221.08|0
1648736830000|2022-03-31 14:27:10|223.37|220.97|223.37|220.97|223.48|221.08|223.37|220.97|0
1648736840000|2022-03-31 14:27:20|223.48|221.08|223.26|220.86|223.48|221.08|223.26|220.86|0
1648736850000|2022-03-31 14:27:30|223.48|221.08|223.7|221.3|223.7|221.3|223.48|221.08|0
1648736860000|2022-03-31 14:27:40|223.59|221.19|223.7|221.3|223.82|221.42|223.59|221.19|0
1648736870000|2022-03-31 14:27:50|223.93|221.53|224.26|221.86|224.26|221.86|223.93|221.53|0
1648736880000|2022-03-31 14:28:00|224.21|221.81|223.93|221.53|224.21|221.81|223.93|221.53|0
1648736890000|2022-03-31 14:28:10|224.26|221.86|224.26|221.86|224.38|221.98|224.26|221.86|0
1648736900000|2022-03-31 14:28:20|224.15|221.75|224.04|221.64|224.26|221.86|224.04|221.64|0
1648736910000|2022-03-31 14:28:30|224.15|221.75|223.82|221.42|224.15|221.75|223.82|221.42|0
1648736920000|2022-03-31 14:28:40|223.93|221.53|223.82|221.42|223.93|221.53|223.82|221.42|0
1648736930000|2022-03-31 14:28:50|223.7|221.3|223.98|221.58|223.98|221.58|223.7|221.3|0
1648736940000|2022-03-31 14:29:00|223.82|221.42|224.15|221.75|224.15|221.75|223.7|221.3|0
1648736950000|2022-03-31 14:29:10|223.93|221.53|224.26|221.86|224.26|221.86|223.82|221.42|0
1648736960000|2022-03-31 14:29:20|224.15|221.75|224.49|222.09|224.49|222.09|224.15|221.75|0
1648736970000|2022-03-31 14:29:30|224.6|222.2|224.82|222.42|224.88|222.48|224.6|222.2|0
1648736980000|2022-03-31 14:29:40|224.94|222.54|224.82|222.42|224.99|222.59|224.82|222.42|0
1648736990000|2022-03-31 14:29:50|224.6|222.2|224.49|222.09|224.6|222.2|224.38|221.98|0
1648737000000|2022-03-31 14:30:00|224.6|222.2|224.6|222.2|224.88|222.48|224.6|222.2|0
1648737010000|2022-03-31 14:30:10|224.54|222.14|224.6|222.2|224.6|222.2|224.38|221.98|0
1648737020000|2022-03-31 14:30:20|224.82|222.42|224.94|222.54|225.05|222.65|224.82|222.42|0
1648737030000|2022-03-31 14:30:30|224.77|222.37|224.6|222.2|224.77|222.37|224.6|222.2|0
1648737040000|2022-03-31 14:30:40|224.71|222.31|224.6|222.2|224.82|222.42|224.6|222.2|0
1648737050000|2022-03-31 14:30:50|224.71|222.31|224.82|222.42|224.82|222.42|224.71|222.31|0
1648737060000|2022-03-31 14:31:00|224.71|222.31|225.05|222.65|225.05|222.65|224.71|222.31|0
1648737070000|2022-03-31 14:31:10|225.27|222.87|225.39|222.99|225.39|222.99|225.27|222.87|0
1648737080000|2022-03-31 14:31:20|225.16|222.76|224.71|222.31|225.16|222.76|224.71|222.31|0
1648737090000|2022-03-31 14:31:30|224.82|222.42|224.77|222.37|224.82|222.42|224.71|222.31|0
1648737100000|2022-03-31 14:31:40|224.71|222.31|224.49|222.09|224.94|222.54|224.49|222.09|0
1648737110000|2022-03-31 14:31:50|224.54|222.14|224.6|222.2|224.71|222.31|224.54|222.14|0
1648737120000|2022-03-31 14:32:00|224.38|221.98|224.15|221.75|224.38|221.98|224.15|221.75|0
1648737130000|2022-03-31 14:32:10|223.93|221.53|224.49|222.09|224.49|222.09|223.93|221.53|0
1648737140000|2022-03-31 14:32:20|224.37|221.97|224.71|222.31|224.82|222.42|224.37|221.97|0
1648737150000|2022-03-31 14:32:30|224.94|222.54|225.05|222.65|225.05|222.65|224.82|222.42|0
1648737160000|2022-03-31 14:32:40|225.16|222.76|225.39|222.99|225.39|222.99|225.16|222.76|0
1648737170000|2022-03-31 14:32:50|225.27|222.87|224.94|222.54|225.27|222.87|224.94|222.54|0
1648737180000|2022-03-31 14:33:00|225.05|222.65|224.94|222.54|225.05|222.65|224.94|222.54|0
1648737190000|2022-03-31 14:33:10|225.16|222.76|225.05|222.65|225.16|222.76|225.05|222.65|0
1648737200000|2022-03-31 14:33:20|224.94|222.54|224.94|222.54|224.94|222.54|224.82|222.42|0
1648737210000|2022-03-31 14:33:30|225.05|222.65|225.95|223.55|225.95|223.55|225.05|222.65|0
1648737220000|2022-03-31 14:33:40|225.61|223.21|226.17|223.77|226.23|223.83|225.61|223.21|0
1648737230000|2022-03-31 14:33:50|226.28|223.88|225.95|223.55|226.28|223.88|225.95|223.55|0
1648737240000|2022-03-31 14:34:00|226.28|223.88|226.4|224|226.4|224|226.28|223.88|0
1648737250000|2022-03-31 14:34:10|226.62|224.22|227.41|225.01|227.53|225.13|226.62|224.22|0
1648737260000|2022-03-31 14:34:20|227.07|224.67|227.53|225.13|227.64|225.24|227.07|224.67|0
1648737270000|2022-03-31 14:34:30|226.85|224.45|227.19|224.79|227.19|224.79|226.85|224.45|0
1648737280000|2022-03-31 14:34:40|227.13|224.73|227.3|224.9|227.41|225.01|227.13|224.73|0
1648737290000|2022-03-31 14:34:50|227.24|224.84|227.3|224.9|227.3|224.9|227.19|224.79|0
1648737300000|2022-03-31 14:35:00|227.53|225.13|227.64|225.24|227.64|225.24|227.41|225.01|0
1648737310000|2022-03-31 14:35:10|227.87|225.47|228.2|225.8|228.2|225.8|227.87|225.47|0
1648737320000|2022-03-31 14:35:20|228.32|225.92|227.98|225.58|228.32|225.92|227.98|225.58|0
1648737330000|2022-03-31 14:35:30|228.2|225.8|228.2|225.8|228.43|226.03|228.2|225.8|0
1648737340000|2022-03-31 14:35:40|228.09|225.69|227.87|225.47|228.2|225.8|227.87|225.47|0
1648737350000|2022-03-31 14:35:50|227.75|225.35|229.49|227.09|229.49|227.09|227.64|225.24|0
1648737360000|2022-03-31 14:36:00|227.83|225.43|227.83|225.43|227.95|225.55|227.83|225.43|0
1648737370000|2022-03-31 14:36:10|228.06|225.66|227.72|225.32|228.17|225.77|227.72|225.32|0
1648737380000|2022-03-31 14:36:20|227.49|225.09|227.49|225.09|227.49|225.09|227.38|224.98|0
1648737390000|2022-03-31 14:36:30|227.38|224.98|227.83|225.43|227.83|225.43|227.38|224.98|0
1648737400000|2022-03-31 14:36:40|227.95|225.55|228.17|225.77|228.17|225.77|227.83|225.43|0
1648737410000|2022-03-31 14:36:50|228.06|225.66|227.95|225.55|228.17|225.77|227.95|225.55|0
1648737420000|2022-03-31 14:37:00|227.72|225.32|227.61|225.21|227.72|225.32|227.61|225.21|0
1648737430000|2022-03-31 14:37:10|227.72|225.32|227.16|224.76|227.72|225.32|227.16|224.76|0
1648737440000|2022-03-31 14:37:20|227.27|224.87|227.38|224.98|227.49|225.09|227.27|224.87|0
1648737450000|2022-03-31 14:37:30|227.16|224.76|226.48|224.08|227.16|224.76|226.03|223.63|0
1648737460000|2022-03-31 14:37:40|226.53|224.13|226.82|224.42|226.93|224.53|226.53|224.13|0
1648737470000|2022-03-31 14:37:50|226.7|224.3|226.48|224.08|226.82|224.42|226.48|224.08|0
1648737480000|2022-03-31 14:38:00|226.37|223.97|226.7|224.3|226.7|224.3|226.37|223.97|0
1648737490000|2022-03-31 14:38:10|226.82|224.42|226.93|224.53|226.93|224.53|226.82|224.42|0
1648737500000|2022-03-31 14:38:20|226.82|224.42|226.59|224.19|226.82|224.42|226.59|224.19|0
1648737510000|2022-03-31 14:38:30|226.37|223.97|226.48|224.08|226.48|224.08|226.37|223.97|0
1648737520000|2022-03-31 14:38:40|226.59|224.19|226.25|223.85|226.59|224.19|226.25|223.85|0
1648737530000|2022-03-31 14:38:50|226.14|223.74|226.19|223.79|226.36|223.96|226.14|223.74|0
1648737540000|2022-03-31 14:39:00|226.14|223.74|226.14|223.74|226.25|223.85|226.14|223.74|0
1648737550000|2022-03-31 14:39:10|226.36|223.96|226.36|223.96|226.36|223.96|226.14|223.74|0
1648737560000|2022-03-31 14:39:20|226.48|224.08|226.14|223.74|226.48|224.08|226.14|223.74|0
1648737570000|2022-03-31 14:39:30|226.03|223.63|226.25|223.85|226.25|223.85|226.03|223.63|0
1648737580000|2022-03-31 14:39:40|226.14|223.74|226.25|223.85|226.25|223.85|226.03|223.63|0
1648737590000|2022-03-31 14:39:50|226.36|223.96|226.25|223.85|226.48|224.08|226.25|223.85|0
1648737600000|2022-03-31 14:40:00|226.19|223.79|226.25|223.85|226.25|223.85|226.19|223.79|0
1648737610000|2022-03-31 14:40:10|226.03|223.63|226.14|223.74|226.36|223.96|226.03|223.63|0
1648737620000|2022-03-31 14:40:20|226.03|223.63|226.03|223.63|226.14|223.74|226.03|223.63|0
1648737630000|2022-03-31 14:40:30|226.48|224.08|226.36|223.96|226.48|224.08|226.36|223.96|0
1648737640000|2022-03-31 14:40:40|226.48|224.08|226.14|223.74|226.48|224.08|226.14|223.74|0
1648737650000|2022-03-31 14:40:50|226.36|223.96|226.19|223.79|226.36|223.96|226.19|223.79|0
1648737660000|2022-03-31 14:41:00|226.03|223.63|226.03|223.63|226.03|223.63|225.91|223.51|0
1648737670000|2022-03-31 14:41:10|225.91|223.51|226.03|223.63|226.14|223.74|225.8|223.4|0
1648737680000|2022-03-31 14:41:20|225.8|223.4|225.8|223.4|225.8|223.4|225.69|223.29|0
1648737690000|2022-03-31 14:41:30|225.58|223.18|225.46|223.06|225.58|223.18|225.46|223.06|0
1648737700000|2022-03-31 14:41:40|225.58|223.18|225.58|223.18|225.8|223.4|225.58|223.18|0
1648737710000|2022-03-31 14:41:50|225.46|223.06|225.35|222.95|225.46|223.06|225.35|222.95|0
1648737720000|2022-03-31 14:42:00|225.58|223.18|225.58|223.18|225.58|223.18|225.24|222.84|0
1648737730000|2022-03-31 14:42:10|225.8|223.4|225.91|223.51|226.03|223.63|225.69|223.29|0
1648737740000|2022-03-31 14:42:20|226.03|223.63|225.85|223.45|226.03|223.63|225.85|223.45|0
1648737750000|2022-03-31 14:42:30|226.03|223.63|226.36|223.96|226.36|223.96|226.03|223.63|0
1648737760000|2022-03-31 14:42:40|226.48|224.08|226.59|224.19|226.59|224.19|226.48|224.08|0
1648737770000|2022-03-31 14:42:50|226.48|224.08|226.59|224.19|226.64|224.24|226.48|224.08|0
1648737780000|2022-03-31 14:43:00|226.76|224.36|227.04|224.64|227.04|224.64|226.7|224.3|0
1648737790000|2022-03-31 14:43:10|227.15|224.75|226.59|224.19|227.15|224.75|226.59|224.19|0
1648737800000|2022-03-31 14:43:20|226.48|224.08|226.36|223.96|226.48|224.08|226.36|223.96|0
1648737810000|2022-03-31 14:43:30|226.48|224.08|226.59|224.19|226.59|224.19|226.48|224.08|0
1648737820000|2022-03-31 14:43:40|226.81|224.41|226.48|224.08|226.81|224.41|226.48|224.08|0
1648737830000|2022-03-31 14:43:50|226.59|224.19|226.48|224.08|226.59|224.19|226.48|224.08|0
1648737840000|2022-03-31 14:44:00|226.36|223.96|226.59|224.19|226.59|224.19|226.36|223.96|0
1648737850000|2022-03-31 14:44:10|226.93|224.53|227.04|224.64|227.04|224.64|226.81|224.41|0
1648737860000|2022-03-31 14:44:20|226.93|224.53|227.27|224.87|227.27|224.87|226.93|224.53|0
1648737870000|2022-03-31 14:44:30|227.15|224.75|227.15|224.75|227.15|224.75|227.04|224.64|0
1648737880000|2022-03-31 14:44:40|227.27|224.87|227.27|224.87|227.27|224.87|227.15|224.75|0
1648737890000|2022-03-31 14:44:50|227.38|224.98|227.04|224.64|227.38|224.98|227.04|224.64|0
1648737900000|2022-03-31 14:45:00|226.81|224.41|227.04|224.64|227.04|224.64|226.81|224.41|0
1648737910000|2022-03-31 14:45:10|227.27|224.87|227.15|224.75|227.38|224.98|227.15|224.75|0
1648737920000|2022-03-31 14:45:20|226.7|224.3|226.7|224.3|226.7|224.3|226.59|224.19|0
1648737930000|2022-03-31 14:45:30|226.59|224.19|227.15|224.75|227.15|224.75|226.59|224.19|0
1648737940000|2022-03-31 14:45:40|227.27|224.87|227.27|224.87|227.27|224.87|227.15|224.75|0
1648737950000|2022-03-31 14:45:50|227.38|224.98|227.38|224.98|227.38|224.98|227.27|224.87|0
1648737960000|2022-03-31 14:46:00|227.15|224.75|227.94|225.54|228.06|225.66|227.15|224.75|0
1648737970000|2022-03-31 14:46:10|227.72|225.32|228.06|225.66|228.17|225.77|227.72|225.32|0
1648737980000|2022-03-31 14:46:20|228.28|225.88|228.22|225.82|228.28|225.88|228.17|225.77|0
1648737990000|2022-03-31 14:46:30|228.17|225.77|228.17|225.77|228.4|226|228.17|225.77|0
1648738000000|2022-03-31 14:46:40|228.28|225.88|229.19|226.79|229.42|227.02|228.28|225.88|0
1648738010000|2022-03-31 14:46:50|229.76|227.36|229.76|227.36|229.99|227.59|229.76|227.36|0
1648738020000|2022-03-31 14:47:00|229.81|227.41|230.21|227.81|230.21|227.81|229.81|227.41|0
1648738030000|2022-03-31 14:47:10|229.99|227.59|230.21|227.81|230.44|228.04|229.99|227.59|0
1648738040000|2022-03-31 14:47:20|228.74|226.34|229.42|227.02|229.42|227.02|228.74|226.34|0
1648738050000|2022-03-31 14:47:30|229.53|227.13|229.08|226.68|229.53|227.13|229.08|226.68|0
1648738060000|2022-03-31 14:47:40|228.85|226.45|228.85|226.45|228.96|226.56|228.85|226.45|0
1648738070000|2022-03-31 14:47:50|228.74|226.34|228.74|226.34|228.74|226.34|228.51|226.11|0
1648738080000|2022-03-31 14:48:00|228.62|226.22|228.85|226.45|229.08|226.68|228.62|226.22|0
1648738090000|2022-03-31 14:48:10|228.96|226.56|229.64|227.24|229.64|227.24|228.96|226.56|0
1648738100000|2022-03-31 14:48:20|229.7|227.3|229.64|227.24|229.76|227.36|229.64|227.24|0
1648738110000|2022-03-31 14:48:30|229.42|227.02|229.64|227.24|229.64|227.24|229.42|227.02|0
1648738120000|2022-03-31 14:48:40|229.53|227.13|229.53|227.13|229.53|227.13|229.53|227.13|0
1648738130000|2022-03-31 14:48:50|229.42|227.02|229.76|227.36|229.76|227.36|229.42|227.02|0
1648738140000|2022-03-31 14:49:00|229.87|227.47|229.64|227.24|229.93|227.53|229.64|227.24|0
1648738150000|2022-03-31 14:49:10|229.7|227.3|229.42|227.02|229.7|227.3|229.42|227.02|0
1648738160000|2022-03-31 14:49:20|229.53|227.13|229.08|226.68|229.53|227.13|229.08|226.68|0
1648738170000|2022-03-31 14:49:30|229.3|226.9|229.53|227.13|229.53|227.13|229.19|226.79|0
1648738180000|2022-03-31 14:49:40|229.42|227.02|229.76|227.36|229.87|227.47|229.42|227.02|0
1648738190000|2022-03-31 14:49:50|229.99|227.59|229.76|227.36|229.99|227.59|229.64|227.24|0
1648738200000|2022-03-31 14:50:00|229.64|227.24|229.76|227.36|229.76|227.36|229.64|227.24|0
1648738210000|2022-03-31 14:50:10|229.64|227.24|229.76|227.36|229.87|227.47|229.64|227.24|0
1648738220000|2022-03-31 14:50:20|229.98|227.58|229.58|227.18|229.98|227.58|229.58|227.18|0
1648738230000|2022-03-31 14:50:30|229.64|227.24|229.19|226.79|229.76|227.36|229.19|226.79|0
1648738240000|2022-03-31 14:50:40|229.3|226.9|229.19|226.79|229.3|226.9|229.19|226.79|0
1648738250000|2022-03-31 14:50:50|229.08|226.68|229.08|226.68|229.08|226.68|228.96|226.56|0
1648738260000|2022-03-31 14:51:00|229.3|226.9|229.42|227.02|229.42|227.02|229.3|226.9|0
1648738270000|2022-03-31 14:51:10|229.3|226.9|229.19|226.79|229.3|226.9|229.19|226.79|0
1648738280000|2022-03-31 14:51:20|229.08|226.68|228.85|226.45|229.08|226.68|228.85|226.45|0
1648738290000|2022-03-31 14:51:30|228.96|226.56|229.19|226.79|229.19|226.79|228.96|226.56|0
1648738300000|2022-03-31 14:51:40|229.08|226.68|228.96|226.56|229.08|226.68|228.96|226.56|0
1648738310000|2022-03-31 14:51:50|229.07|226.67|228.85|226.45|229.07|226.67|228.85|226.45|0
1648738320000|2022-03-31 14:52:00|228.9|226.5|228.73|226.33|228.9|226.5|228.62|226.22|0
1648738330000|2022-03-31 14:52:10|228.85|226.45|228.85|226.45|228.96|226.56|228.85|226.45|0
1648738340000|2022-03-31 14:52:20|228.73|226.33|228.85|226.45|228.85|226.45|228.73|226.33|0
1648738350000|2022-03-31 14:52:30|228.62|226.22|228.96|226.56|228.96|226.56|228.62|226.22|0
1648738360000|2022-03-31 14:52:40|229.02|226.62|229.07|226.67|229.07|226.67|228.96|226.56|0
1648738370000|2022-03-31 14:52:50|228.73|226.33|228.62|226.22|228.85|226.45|228.62|226.22|0
1648738380000|2022-03-31 14:53:00|228.73|226.33|228.17|225.77|228.73|226.33|228.17|225.77|0
1648738390000|2022-03-31 14:53:10|228.28|225.88|228.73|226.33|228.73|226.33|228.17|225.77|0
1648738400000|2022-03-31 14:53:20|228.51|226.11|228.56|226.16|228.56|226.16|228.51|226.11|0
1648738410000|2022-03-31 14:53:30|228.62|226.22|228.73|226.33|228.73|226.33|228.62|226.22|0
1648738420000|2022-03-31 14:53:40|228.51|226.11|228.85|226.45|228.85|226.45|228.51|226.11|0
1648738430000|2022-03-31 14:53:50|228.73|226.33|228.73|226.33|228.73|226.33|228.73|226.33|0
1648738440000|2022-03-31 14:54:00|228.51|226.11|228.51|226.11|228.51|226.11|228.39|225.99|0
1648738450000|2022-03-31 14:54:10|228.28|225.88|228.51|226.11|228.51|226.11|228.28|225.88|0
1648738460000|2022-03-31 14:54:20|228.39|225.99|228.17|225.77|228.39|225.99|228.17|225.77|0
1648738470000|2022-03-31 14:54:30|228.05|225.65|228.17|225.77|228.17|225.77|228.05|225.65|0
1648738480000|2022-03-31 14:54:40|228.05|225.65|227.94|225.54|228.05|225.65|227.83|225.43|0
1648738490000|2022-03-31 14:54:50|228.05|225.65|228.05|225.65|228.05|225.65|227.99|225.59|0
1648738500000|2022-03-31 14:55:00|228.28|225.88|228.96|226.56|228.96|226.56|228.28|225.88|0
1648738510000|2022-03-31 14:55:10|228.85|226.45|228.39|225.99|228.85|226.45|228.39|225.99|0
1648738520000|2022-03-31 14:55:20|228.51|226.11|229.41|227.01|229.41|227.01|228.51|226.11|0
1648738530000|2022-03-31 14:55:30|229.19|226.79|229.19|226.79|229.3|226.9|229.19|226.79|0
1648738540000|2022-03-31 14:55:40|229.3|226.9|229.41|227.01|229.41|227.01|229.3|226.9|0
1648738550000|2022-03-31 14:55:50|229.53|227.13|229.41|227.01|229.53|227.13|229.41|227.01|0
1648738560000|2022-03-31 14:56:00|229.3|226.9|229.64|227.24|229.64|227.24|229.3|226.9|0
1648738570000|2022-03-31 14:56:10|229.76|227.36|229.76|227.36|229.76|227.36|229.76|227.36|0
1648738580000|2022-03-31 14:56:20|229.41|227.01|229.64|227.24|229.64|227.24|229.41|227.01|0
1648738590000|2022-03-31 14:56:30|229.53|227.13|229.64|227.24|229.64|227.24|229.53|227.13|0
1648738600000|2022-03-31 14:56:40|229.75|227.35|229.98|227.58|229.98|227.58|229.75|227.35|0
1648738610000|2022-03-31 14:56:50|230.21|227.81|230.21|227.81|230.32|227.92|230.21|227.81|0
1648738620000|2022-03-31 14:57:00|230.1|227.7|230.67|228.27|230.67|228.27|230.1|227.7|0
1648738630000|2022-03-31 14:57:10|230.78|228.38|231.24|228.84|231.24|228.84|230.67|228.27|0
1648738640000|2022-03-31 14:57:20|231.12|228.72|230.78|228.38|231.12|228.72|230.78|228.38|0
1648738650000|2022-03-31 14:57:30|230.89|228.49|229.35|226.95|231.12|228.72|229.35|226.95|0
1648738660000|2022-03-31 14:57:40|229.24|226.84|229.46|227.06|229.46|227.06|229.24|226.84|0
1648738670000|2022-03-31 14:57:50|229.58|227.18|229.46|227.06|229.58|227.18|229.35|226.95|0
1648738680000|2022-03-31 14:58:00|229.35|226.95|229.58|227.18|229.58|227.18|229.35|226.95|0
1648738690000|2022-03-31 14:58:10|229.81|227.41|229.92|227.52|230.03|227.63|229.81|227.41|0
1648738700000|2022-03-31 14:58:20|229.81|227.41|230.03|227.63|230.03|227.63|229.81|227.41|0
1648738710000|2022-03-31 14:58:30|230.15|227.75|229.92|227.52|230.15|227.75|229.92|227.52|0
1648738720000|2022-03-31 14:58:40|230.03|227.63|230.03|227.63|230.15|227.75|230.03|227.63|0
1648738730000|2022-03-31 14:58:50|229.92|227.52|229.81|227.41|230.03|227.63|229.81|227.41|0
1648738740000|2022-03-31 14:59:00|229.92|227.52|229.92|227.52|230.03|227.63|229.92|227.52|0
1648738750000|2022-03-31 14:59:10|229.81|227.41|229.69|227.29|230.03|227.63|229.69|227.29|0
1648738760000|2022-03-31 14:59:20|229.81|227.41|229.58|227.18|229.81|227.41|229.58|227.18|0
1648738770000|2022-03-31 14:59:30|229.69|227.29|229.46|227.06|229.69|227.29|229.46|227.06|0
1648738780000|2022-03-31 14:59:40|229.58|227.18|229.58|227.18|229.58|227.18|229.46|227.06|0
1648738790000|2022-03-31 14:59:50|229.35|226.95|229.12|226.72|229.35|226.95|229.12|226.72|0
1648738800000|2022-03-31 15:00:00|228.89|226.49|229.01|226.61|229.01|226.61|228.67|226.27|0
1648738810000|2022-03-31 15:00:10|228.78|226.38|228.67|226.27|228.78|226.38|228.67|226.27|0
1648738820000|2022-03-31 15:00:20|228.89|226.49|229.01|226.61|229.01|226.61|228.67|226.27|0
1648738830000|2022-03-31 15:00:30|229.12|226.72|228.78|226.38|229.12|226.72|228.78|226.38|0
1648738840000|2022-03-31 15:00:40|228.83|226.43|229.12|226.72|229.12|226.72|228.83|226.43|0
1648738850000|2022-03-31 15:00:50|229.01|226.61|229.35|226.95|229.35|226.95|229.01|226.61|0
1648738860000|2022-03-31 15:01:00|229.46|227.06|229.46|227.06|229.46|227.06|229.24|226.84|0
1648738870000|2022-03-31 15:01:10|229.35|226.95|229.01|226.61|229.35|226.95|228.89|226.49|0
1648738880000|2022-03-31 15:01:20|228.44|226.04|228.55|226.15|228.55|226.15|228.33|225.93|0
1648738890000|2022-03-31 15:01:30|228.44|226.04|228.21|225.81|228.44|226.04|228.21|225.81|0
1648738900000|2022-03-31 15:01:40|228.33|225.93|228.1|225.7|228.33|225.93|228.1|225.7|0
1648738910000|2022-03-31 15:01:50|228.04|225.64|228.32|225.92|228.32|225.92|227.98|225.58|0
1648738920000|2022-03-31 15:02:00|228.44|226.04|228.44|226.04|228.55|226.15|228.44|226.04|0
1648738930000|2022-03-31 15:02:10|228.55|226.15|228.67|226.27|228.78|226.38|228.55|226.15|0
1648738940000|2022-03-31 15:02:20|228.55|226.15|228.32|225.92|228.55|226.15|228.32|225.92|0
1648738950000|2022-03-31 15:02:30|228.44|226.04|228.21|225.81|228.44|226.04|228.21|225.81|0
1648738960000|2022-03-31 15:02:40|228.1|225.7|227.98|225.58|228.1|225.7|227.98|225.58|0
1648738970000|2022-03-31 15:02:50|228.1|225.7|227.64|225.24|228.1|225.7|227.64|225.24|0
1648738980000|2022-03-31 15:03:00|227.76|225.36|227.42|225.02|227.76|225.36|227.42|225.02|0
1648738990000|2022-03-31 15:03:10|227.3|224.9|227.08|224.68|227.3|224.9|226.96|224.56|0
1648739000000|2022-03-31 15:03:20|226.96|224.56|226.4|224|226.96|224.56|226.4|224|0
1648739010000|2022-03-31 15:03:30|226.62|224.22|227.19|224.79|227.19|224.79|226.62|224.22|0
1648739020000|2022-03-31 15:03:40|227.08|224.68|226.96|224.56|227.19|224.79|226.96|224.56|0
1648739030000|2022-03-31 15:03:50|227.19|224.79|227.3|224.9|227.3|224.9|227.19|224.79|0
1648739040000|2022-03-31 15:04:00|227.19|224.79|227.42|225.02|227.53|225.13|227.19|224.79|0
1648739050000|2022-03-31 15:04:10|227.53|225.13|227.53|225.13|227.64|225.24|227.53|225.13|0
1648739060000|2022-03-31 15:04:20|227.42|225.02|227.3|224.9|227.42|225.02|227.3|224.9|0
1648739070000|2022-03-31 15:04:30|227.42|225.02|227.3|224.9|227.42|225.02|227.3|224.9|0
1648739080000|2022-03-31 15:04:40|227.42|225.02|227.19|224.79|227.42|225.02|227.19|224.79|0
1648739090000|2022-03-31 15:04:50|227.42|225.02|227.64|225.24|227.76|225.36|227.42|225.02|0
1648739100000|2022-03-31 15:05:00|227.76|225.36|227.3|224.9|227.76|225.36|227.3|224.9|0
1648739110000|2022-03-31 15:05:10|227.42|225.02|227.53|225.13|227.53|225.13|227.42|225.02|0
1648739120000|2022-03-31 15:05:20|227.3|224.9|227.3|224.9|227.42|225.02|227.3|224.9|0
1648739130000|2022-03-31 15:05:30|227.76|225.36|227.76|225.36|227.76|225.36|227.76|225.36|0
1648739140000|2022-03-31 15:05:40|227.64|225.24|227.76|225.36|227.76|225.36|227.64|225.24|0
1648739150000|2022-03-31 15:05:50|227.64|225.24|227.64|225.24|227.76|225.36|227.64|225.24|0
1648739160000|2022-03-31 15:06:00|227.76|225.36|227.64|225.24|227.76|225.36|227.64|225.24|0
1648739170000|2022-03-31 15:06:10|227.76|225.36|228.41|226.01|228.41|226.01|227.64|225.24|0
1648739180000|2022-03-31 15:06:20|228.75|226.35|228.87|226.47|228.87|226.47|228.75|226.35|0
1648739190000|2022-03-31 15:06:30|228.98|226.58|228.75|226.35|228.98|226.58|228.75|226.35|0
1648739200000|2022-03-31 15:06:40|228.64|226.24|228.87|226.47|228.87|226.47|228.64|226.24|0
1648739210000|2022-03-31 15:06:50|228.98|226.58|229.09|226.69|229.09|226.69|228.98|226.58|0
1648739220000|2022-03-31 15:07:00|229.21|226.81|228.98|226.58|229.21|226.81|228.98|226.58|0
1648739230000|2022-03-31 15:07:10|228.87|226.47|228.53|226.13|228.87|226.47|228.41|226.01|0
1648739240000|2022-03-31 15:07:20|228.07|225.67|228.07|225.67|228.19|225.79|228.07|225.67|0
1648739250000|2022-03-31 15:07:30|228.19|225.79|228.41|226.01|228.41|226.01|228.19|225.79|0
1648739260000|2022-03-31 15:07:40|228.07|225.67|228.19|225.79|228.19|225.79|228.07|225.67|0
1648739270000|2022-03-31 15:07:50|228.13|225.73|227.96|225.56|228.19|225.79|227.96|225.56|0
1648739280000|2022-03-31 15:08:00|227.84|225.44|227.96|225.56|228.07|225.67|227.84|225.44|0
1648739290000|2022-03-31 15:08:10|227.84|225.44|227.5|225.1|227.84|225.44|227.5|225.1|0
1648739300000|2022-03-31 15:08:20|227.17|224.77|227.05|224.65|227.17|224.77|227.05|224.65|0
1648739310000|2022-03-31 15:08:30|227.17|224.77|227.39|224.99|227.39|224.99|227.17|224.77|0
1648739320000|2022-03-31 15:08:40|227.28|224.88|227.17|224.77|227.39|224.99|227.17|224.77|0
1648739330000|2022-03-31 15:08:50|227.28|224.88|227.73|225.33|227.73|225.33|227.28|224.88|0
1648739340000|2022-03-31 15:09:00|227.84|225.44|227.96|225.56|227.96|225.56|227.84|225.44|0
1648739350000|2022-03-31 15:09:10|228.07|225.67|228.07|225.67|228.07|225.67|227.84|225.44|0
1648739360000|2022-03-31 15:09:20|228.18|225.78|228.3|225.9|228.3|225.9|228.07|225.67|0
1648739370000|2022-03-31 15:09:30|228.52|226.12|228.41|226.01|228.52|226.12|228.3|225.9|0
1648739380000|2022-03-31 15:09:40|228.52|226.12|228.75|226.35|228.75|226.35|228.52|226.12|0
1648739390000|2022-03-31 15:09:50|228.52|226.12|228.52|226.12|228.52|226.12|228.52|226.12|0
1648739400000|2022-03-31 15:10:00|228.18|225.78|227.9|225.5|228.18|225.78|227.9|225.5|0
1648739410000|2022-03-31 15:10:10|227.73|225.33|227.5|225.1|227.79|225.39|227.5|225.1|0
1648739420000|2022-03-31 15:10:20|227.28|224.88|227.39|224.99|227.39|224.99|227.28|224.88|0
1648739430000|2022-03-31 15:10:30|227.5|225.1|227.28|224.88|227.5|225.1|227.28|224.88|0
1648739440000|2022-03-31 15:10:40|227.16|224.76|227.05|224.65|227.28|224.88|227.05|224.65|0
1648739450000|2022-03-31 15:10:50|227.16|224.76|227.39|224.99|227.39|224.99|227.16|224.76|0
1648739460000|2022-03-31 15:11:00|227.84|225.44|228.3|225.9|228.3|225.9|227.84|225.44|0
1648739470000|2022-03-31 15:11:10|228.24|225.84|228.18|225.78|228.24|225.84|228.18|225.78|0
1648739480000|2022-03-31 15:11:20|228.41|226.01|228.75|226.35|228.75|226.35|228.41|226.01|0
1648739490000|2022-03-31 15:11:30|228.86|226.46|228.52|226.12|228.86|226.46|228.52|226.12|0
1648739500000|2022-03-31 15:11:40|228.41|226.01|228.3|225.9|228.41|226.01|228.18|225.78|0
1648739510000|2022-03-31 15:11:50|228.18|225.78|227.73|225.33|228.18|225.78|227.73|225.33|0
1648739520000|2022-03-31 15:12:00|227.96|225.56|227.73|225.33|227.96|225.56|227.73|225.33|0
1648739530000|2022-03-31 15:12:10|227.62|225.22|227.62|225.22|227.62|225.22|227.62|225.22|0
1648739540000|2022-03-31 15:12:20|227.84|225.44|227.96|225.56|227.96|225.56|227.84|225.44|0
1648739550000|2022-03-31 15:12:30|228.07|225.67|227.84|225.44|228.07|225.67|227.84|225.44|0
1648739560000|2022-03-31 15:12:40|227.96|225.56|227.96|225.56|227.96|225.56|227.96|225.56|0
1648739570000|2022-03-31 15:12:50|227.73|225.33|227.73|225.33|227.73|225.33|227.5|225.1|0
1648739580000|2022-03-31 15:13:00|227.5|225.1|227.16|224.76|227.5|225.1|226.94|224.54|0
1648739590000|2022-03-31 15:13:10|227.28|224.88|227.05|224.65|227.28|224.88|226.94|224.54|0
1648739600000|2022-03-31 15:13:20|227.5|225.1|227.28|224.88|227.5|225.1|227.28|224.88|0
1648739610000|2022-03-31 15:13:30|227.5|225.1|227.39|224.99|227.5|225.1|227.39|224.99|0
1648739630000|2022-03-31 15:13:50|227.28|224.88|227.28|224.88|227.39|224.99|227.28|224.88|0
1648739640000|2022-03-31 15:14:00|227.5|225.1|227.84|225.44|227.84|225.44|227.5|225.1|0
1648739650000|2022-03-31 15:14:10|227.96|225.56|227.62|225.22|227.96|225.56|227.62|225.22|0
1648739660000|2022-03-31 15:14:20|227.39|224.99|227.39|224.99|227.39|224.99|227.39|224.99|0
1648739670000|2022-03-31 15:14:30|227.62|225.22|227.5|225.1|227.62|225.22|227.5|225.1|0
1648739680000|2022-03-31 15:14:40|227.62|225.22|227.73|225.33|227.73|225.33|227.5|225.1|0
1648739690000|2022-03-31 15:14:50|227.84|225.44|227.84|225.44|227.84|225.44|227.84|225.44|0
1648739700000|2022-03-31 15:15:00|228.18|225.78|227.84|225.44|228.3|225.9|227.84|225.44|0
1648739710000|2022-03-31 15:15:10|227.73|225.33|227.5|225.1|227.73|225.33|227.5|225.1|0
1648739720000|2022-03-31 15:15:20|227.62|225.22|227.62|225.22|227.62|225.22|227.5|225.1|0
1648739730000|2022-03-31 15:15:30|227.5|225.1|226.71|224.31|227.5|225.1|226.71|224.31|0
1648739740000|2022-03-31 15:15:40|226.6|224.2|226.82|224.42|226.82|224.42|226.6|224.2|0
1648739750000|2022-03-31 15:15:50|226.71|224.31|226.82|224.42|226.82|224.42|226.71|224.31|0
1648739760000|2022-03-31 15:16:00|226.71|224.31|226.71|224.31|226.82|224.42|226.65|224.25|0
1648739770000|2022-03-31 15:16:10|226.6|224.2|226.82|224.42|226.82|224.42|226.6|224.2|0
1648739780000|2022-03-31 15:16:20|226.94|224.54|226.94|224.54|227.05|224.65|226.82|224.42|0
1648739790000|2022-03-31 15:16:30|227.05|224.65|227.16|224.76|227.16|224.76|227.05|224.65|0
1648739800000|2022-03-31 15:16:40|227.28|224.88|227.28|224.88|227.28|224.88|227.16|224.76|0
1648739810000|2022-03-31 15:16:50|227.16|224.76|227.05|224.65|227.16|224.76|227.05|224.65|0
1648739820000|2022-03-31 15:17:00|227.16|224.76|227.39|224.99|227.39|224.99|227.16|224.76|0
1648739830000|2022-03-31 15:17:10|227.5|225.1|226.94|224.54|227.5|225.1|226.94|224.54|0
1648739840000|2022-03-31 15:17:20|226.82|224.42|226.71|224.31|226.82|224.42|226.71|224.31|0
1648739850000|2022-03-31 15:17:30|226.6|224.2|226.6|224.2|226.6|224.2|226.48|224.08|0
1648739860000|2022-03-31 15:17:40|226.71|224.31|226.82|224.42|226.82|224.42|226.6|224.2|0
1648739870000|2022-03-31 15:17:50|226.71|224.31|227.05|224.65|227.16|224.76|226.71|224.31|0
1648739880000|2022-03-31 15:18:00|226.94|224.54|227.16|224.76|227.16|224.76|226.94|224.54|0
1648739890000|2022-03-31 15:18:10|227.27|224.87|227.16|224.76|227.27|224.87|227.16|224.76|0
1648739900000|2022-03-31 15:18:20|227.22|224.82|227.16|224.76|227.27|224.87|227.16|224.76|0
1648739910000|2022-03-31 15:18:30|227.27|224.87|227.5|225.1|227.5|225.1|227.27|224.87|0
1648739920000|2022-03-31 15:18:40|227.73|225.33|227.61|225.21|227.73|225.33|227.61|225.21|0
1648739930000|2022-03-31 15:18:50|227.67|225.27|227.84|225.44|227.84|225.44|227.67|225.27|0
1648739940000|2022-03-31 15:19:00|227.73|225.33|227.84|225.44|227.84|225.44|227.61|225.21|0
1648739950000|2022-03-31 15:19:10|227.73|225.33|228.07|225.67|228.07|225.67|227.73|225.33|0
1648739960000|2022-03-31 15:19:20|227.95|225.55|227.95|225.55|227.95|225.55|227.95|225.55|0
1648739970000|2022-03-31 15:19:30|227.73|225.33|227.55|225.15|227.84|225.44|227.55|225.15|0
1648739980000|2022-03-31 15:19:40|227.39|224.99|227.27|224.87|227.39|224.99|227.27|224.87|0
1648739990000|2022-03-31 15:19:50|227.16|224.76|227.16|224.76|227.44|225.04|227.16|224.76|0
1648740000000|2022-03-31 15:20:00|227.05|224.65|226.82|224.42|227.05|224.65|226.82|224.42|0
1648740010000|2022-03-31 15:20:10|226.6|224.2|226.48|224.08|226.6|224.2|226.48|224.08|0
1648740020000|2022-03-31 15:20:20|226.6|224.2|226.82|224.42|226.93|224.53|226.6|224.2|0
1648740030000|2022-03-31 15:20:30|226.88|224.48|226.71|224.31|226.93|224.53|226.71|224.31|0
1648740040000|2022-03-31 15:20:40|226.6|224.2|226.82|224.42|226.82|224.42|226.6|224.2|0
1648740050000|2022-03-31 15:20:50|226.71|224.31|226.6|224.2|226.71|224.31|226.6|224.2|0
1648740060000|2022-03-31 15:21:00|226.48|224.08|226.48|224.08|226.48|224.08|226.48|224.08|0
1648740070000|2022-03-31 15:21:10|226.93|224.53|227.27|224.87|227.27|224.87|226.93|224.53|0
1648740080000|2022-03-31 15:21:20|227.16|224.76|227.39|224.99|227.5|225.1|227.16|224.76|0
1648740090000|2022-03-31 15:21:30|227.16|224.76|227.39|224.99|227.39|224.99|227.16|224.76|0
1648740100000|2022-03-31 15:21:40|227.5|225.1|227.5|225.1|227.5|225.1|227.39|224.99|0
1648740110000|2022-03-31 15:21:50|227.39|224.99|227.27|224.87|227.39|224.99|227.27|224.87|0
1648740120000|2022-03-31 15:22:00|227.16|224.76|227.39|224.99|227.39|224.99|227.16|224.76|0
1648740130000|2022-03-31 15:22:10|227.27|224.87|227.39|224.99|227.39|224.99|227.27|224.87|0
1648740140000|2022-03-31 15:22:20|227.61|225.21|228.01|225.61|228.01|225.61|227.61|225.21|0
1648740150000|2022-03-31 15:22:30|228.07|225.67|228.18|225.78|228.18|225.78|228.07|225.67|0
1648740160000|2022-03-31 15:22:40|228.07|225.67|228.41|226.01|228.41|226.01|228.07|225.67|0
1648740170000|2022-03-31 15:22:50|228.07|225.67|227.61|225.21|228.07|225.67|227.61|225.21|0
1648740180000|2022-03-31 15:23:00|227.5|225.1|227.84|225.44|227.84|225.44|227.5|225.1|0
1648740190000|2022-03-31 15:23:10|227.73|225.33|227.73|225.33|227.73|225.33|227.73|225.33|0
1648740200000|2022-03-31 15:23:20|227.61|225.21|227.61|225.21|227.73|225.33|227.61|225.21|0
1648740210000|2022-03-31 15:23:30|227.5|225.1|227.27|224.87|227.5|225.1|227.27|224.87|0
1648740220000|2022-03-31 15:23:40|227.05|224.65|226.93|224.53|227.16|224.76|226.93|224.53|0
1648740230000|2022-03-31 15:23:50|226.82|224.42|226.93|224.53|226.93|224.53|226.82|224.42|0
1648740240000|2022-03-31 15:24:00|226.82|224.42|226.71|224.31|226.82|224.42|226.71|224.31|0
1648740250000|2022-03-31 15:24:10|226.82|224.42|226.59|224.19|226.93|224.53|226.59|224.19|0
1648740260000|2022-03-31 15:24:20|226.71|224.31|226.82|224.42|226.82|224.42|226.71|224.31|0
1648740270000|2022-03-31 15:24:30|226.71|224.31|226.59|224.19|226.71|224.31|226.59|224.19|0
1648740280000|2022-03-31 15:24:40|226.71|224.31|226.71|224.31|226.71|224.31|226.65|224.25|0
1648740290000|2022-03-31 15:24:50|226.82|224.42|226.93|224.53|226.93|224.53|226.82|224.42|0
1648740300000|2022-03-31 15:25:00|227.05|224.65|226.71|224.31|227.05|224.65|226.71|224.31|0
1648740310000|2022-03-31 15:25:10|226.65|224.25|226.03|223.63|226.71|224.31|226.03|223.63|0
1648740320000|2022-03-31 15:25:20|226.14|223.74|226.03|223.63|226.14|223.74|226.03|223.63|0
1648740330000|2022-03-31 15:25:30|225.92|223.52|226.25|223.85|226.25|223.85|225.92|223.52|0
1648740340000|2022-03-31 15:25:40|226.03|223.63|226.03|223.63|226.14|223.74|226.03|223.63|0
1648740350000|2022-03-31 15:25:50|226.14|223.74|226.48|224.08|226.48|224.08|226.14|223.74|0
1648740360000|2022-03-31 15:26:00|226.82|224.42|226.82|224.42|226.93|224.53|226.82|224.42|0
1648740370000|2022-03-31 15:26:10|226.71|224.31|226.59|224.19|226.71|224.31|226.59|224.19|0
1648740380000|2022-03-31 15:26:20|226.71|224.31|226.71|224.31|226.82|224.42|226.71|224.31|0
1648740390000|2022-03-31 15:26:30|226.59|224.19|226.53|224.13|226.82|224.42|226.53|224.13|0
1648740400000|2022-03-31 15:26:40|226.59|224.19|226.42|224.02|226.59|224.19|226.37|223.97|0
1648740410000|2022-03-31 15:26:50|226.48|224.08|226.82|224.42|226.82|224.42|226.48|224.08|0
1648740420000|2022-03-31 15:27:00|226.93|224.53|226.76|224.36|226.93|224.53|226.71|224.31|0
1648740430000|2022-03-31 15:27:10|226.71|224.31|226.59|224.19|226.71|224.31|226.48|224.08|0
1648740440000|2022-03-31 15:27:20|226.25|223.85|226.37|223.97|226.37|223.97|226.25|223.85|0
1648740450000|2022-03-31 15:27:30|226.48|224.08|226.59|224.19|226.59|224.19|226.37|223.97|0
1648740460000|2022-03-31 15:27:40|226.37|223.97|226.25|223.85|226.37|223.97|226.25|223.85|0
1648740470000|2022-03-31 15:27:50|226.14|223.74|226.14|223.74|226.14|223.74|226.03|223.63|0
1648740480000|2022-03-31 15:28:00|226.48|224.08|226.14|223.74|226.48|224.08|226.14|223.74|0
1648740490000|2022-03-31 15:28:10|226.03|223.63|226.03|223.63|226.14|223.74|225.92|223.52|0
1648740500000|2022-03-31 15:28:20|225.92|223.52|225.92|223.52|225.92|223.52|225.8|223.4|0
1648740510000|2022-03-31 15:28:30|226.14|223.74|226.25|223.85|226.25|223.85|226.14|223.74|0
1648740520000|2022-03-31 15:28:40|226.37|223.97|226.25|223.85|226.37|223.97|226.25|223.85|0
1648740530000|2022-03-31 15:28:50|226.03|223.63|225.92|223.52|226.03|223.63|225.92|223.52|0
1648740540000|2022-03-31 15:29:00|225.8|223.4|225.69|223.29|225.8|223.4|225.58|223.18|0
1648740550000|2022-03-31 15:29:10|225.8|223.4|226.37|223.97|226.37|223.97|225.8|223.4|0
1648740560000|2022-03-31 15:29:20|226.25|223.85|226.25|223.85|226.59|224.19|226.25|223.85|0
1648740570000|2022-03-31 15:29:30|226.03|223.63|226.03|223.63|226.14|223.74|225.92|223.52|0
1648740580000|2022-03-31 15:29:40|225.91|223.51|226.03|223.63|226.03|223.63|225.91|223.51|0
1648740590000|2022-03-31 15:29:50|225.91|223.51|226.14|223.74|226.14|223.74|225.91|223.51|0
1648740600000|2022-03-31 15:30:00|225.8|223.4|226.25|223.85|226.25|223.85|225.8|223.4|0
1648740610000|2022-03-31 15:30:10|226.37|223.97|226.03|223.63|226.37|223.97|226.03|223.63|0
1648740620000|2022-03-31 15:30:20|225.69|223.29|225.46|223.06|225.69|223.29|225.46|223.06|0
1648740630000|2022-03-31 15:30:30|225.35|222.95|225.29|222.89|225.35|222.95|225.24|222.84|0
1648740640000|2022-03-31 15:30:40|225.24|222.84|225.29|222.89|225.35|222.95|225.24|222.84|0
1648740650000|2022-03-31 15:30:50|225.35|222.95|225.58|223.18|225.58|223.18|225.35|222.95|0
1648740660000|2022-03-31 15:31:00|225.69|223.29|225.74|223.34|225.74|223.34|225.63|223.23|0
1648740670000|2022-03-31 15:31:10|225.8|223.4|225.69|223.29|225.91|223.51|225.69|223.29|0
1648740680000|2022-03-31 15:31:20|225.8|223.4|225.8|223.4|225.86|223.46|225.8|223.4|0
1648740690000|2022-03-31 15:31:30|225.69|223.29|225.24|222.84|225.69|223.29|225.24|222.84|0
1648740700000|2022-03-31 15:31:40|225.13|222.73|225.35|222.95|225.35|222.95|225.13|222.73|0
1648740710000|2022-03-31 15:31:50|225.46|223.06|225.58|223.18|225.58|223.18|225.4|223|0
1648740720000|2022-03-31 15:32:00|225.35|222.95|225.35|222.95|225.46|223.06|225.35|222.95|0
1648740730000|2022-03-31 15:32:10|225.69|223.29|225.69|223.29|225.69|223.29|225.69|223.29|0
1648740740000|2022-03-31 15:32:20|225.58|223.18|225.35|222.95|225.58|223.18|225.35|222.95|0
1648740750000|2022-03-31 15:32:30|225.69|223.29|225.69|223.29|225.8|223.4|225.69|223.29|0
1648740760000|2022-03-31 15:32:40|225.74|223.34|225.8|223.4|225.8|223.4|225.69|223.29|0
1648740770000|2022-03-31 15:32:50|225.91|223.51|225.58|223.18|225.91|223.51|225.58|223.18|0
1648740780000|2022-03-31 15:33:00|225.69|223.29|225.35|222.95|225.69|223.29|225.35|222.95|0
1648740790000|2022-03-31 15:33:10|225.69|223.29|225.24|222.84|225.69|223.29|225.24|222.84|0
1648740800000|2022-03-31 15:33:20|225.35|222.95|225.13|222.73|225.35|222.95|225.13|222.73|0
1648740810000|2022-03-31 15:33:30|225.07|222.67|225.07|222.67|225.07|222.67|225.07|222.67|0
1648740820000|2022-03-31 15:33:40|224.95|222.55|225.35|222.95|225.35|222.95|224.95|222.55|0
1648740830000|2022-03-31 15:33:50|225.24|222.84|225.01|222.61|225.24|222.84|225.01|222.61|0
1648740840000|2022-03-31 15:34:00|225.13|222.73|224.79|222.39|225.13|222.73|224.79|222.39|0
1648740850000|2022-03-31 15:34:10|224.9|222.5|225.01|222.61|225.01|222.61|224.79|222.39|0
1648740860000|2022-03-31 15:34:20|225.12|222.72|225.24|222.84|225.24|222.84|225.12|222.72|0
1648740870000|2022-03-31 15:34:30|225.12|222.72|225.12|222.72|225.12|222.72|225.01|222.61|0
1648740880000|2022-03-31 15:34:40|225.24|222.84|224.56|222.16|225.24|222.84|224.56|222.16|0
1648740890000|2022-03-31 15:34:50|224.67|222.27|224.9|222.5|224.9|222.5|224.56|222.16|0
1648740900000|2022-03-31 15:35:00|225.01|222.61|225.07|222.67|225.12|222.72|224.9|222.5|0
1648740910000|2022-03-31 15:35:10|225.12|222.72|225.29|222.89|225.29|222.89|225.12|222.72|0
1648740920000|2022-03-31 15:35:20|225.24|222.84|224.45|222.05|225.24|222.84|224.45|222.05|0
1648740930000|2022-03-31 15:35:30|224.67|222.27|224.45|222.05|224.67|222.27|224.34|221.94|0
1648740940000|2022-03-31 15:35:40|224.56|222.16|224.56|222.16|224.67|222.27|224.45|222.05|0
1648740950000|2022-03-31 15:35:50|224.67|222.27|224.45|222.05|224.67|222.27|224.39|221.99|0
1648740960000|2022-03-31 15:36:00|224.56|222.16|224.67|222.27|224.67|222.27|224.56|222.16|0
1648740970000|2022-03-31 15:36:10|224.5|222.1|224.45|222.05|224.5|222.1|224.34|221.94|0
1648740980000|2022-03-31 15:36:20|224.56|222.16|224.9|222.5|224.9|222.5|224.56|222.16|0
1648740990000|2022-03-31 15:36:30|224.79|222.39|225.24|222.84|225.24|222.84|224.79|222.39|0
1648741000000|2022-03-31 15:36:40|225.46|223.06|225.46|223.06|225.69|223.29|225.46|223.06|0
1648741010000|2022-03-31 15:36:50|225.57|223.17|225.57|223.17|225.69|223.29|225.46|223.06|0
1648741020000|2022-03-31 15:37:00|225.35|222.95|225.57|223.17|225.57|223.17|225.35|222.95|0
1648741030000|2022-03-31 15:37:10|225.69|223.29|225.57|223.17|225.69|223.29|225.57|223.17|0
1648741040000|2022-03-31 15:37:20|225.46|223.06|225.69|223.29|225.69|223.29|225.46|223.06|0
1648741050000|2022-03-31 15:37:30|225.8|223.4|225.91|223.51|226.02|223.62|225.8|223.4|0
1648741060000|2022-03-31 15:37:40|225.8|223.4|225.69|223.29|225.91|223.51|225.69|223.29|0
1648741070000|2022-03-31 15:37:50|225.8|223.4|225.91|223.51|225.91|223.51|225.8|223.4|0
1648741080000|2022-03-31 15:38:00|226.25|223.85|226.08|223.68|226.25|223.85|226.02|223.62|0
1648741090000|2022-03-31 15:38:10|226.25|223.85|226.36|223.96|226.36|223.96|226.25|223.85|0
1648741100000|2022-03-31 15:38:20|226.48|224.08|226.02|223.62|226.48|224.08|226.02|223.62|0
1648741110000|2022-03-31 15:38:30|225.91|223.51|226.14|223.74|226.14|223.74|225.91|223.51|0
1648741120000|2022-03-31 15:38:40|226.08|223.68|225.8|223.4|226.14|223.74|225.8|223.4|0
1648741130000|2022-03-31 15:38:50|225.85|223.45|225.69|223.29|225.85|223.45|225.69|223.29|0
1648741140000|2022-03-31 15:39:00|225.8|223.4|225.46|223.06|225.8|223.4|225.46|223.06|0
1648741150000|2022-03-31 15:39:10|225.35|222.95|225.4|223|225.46|223.06|225.35|222.95|0
1648741160000|2022-03-31 15:39:20|225.46|223.06|225.35|222.95|225.46|223.06|225.24|222.84|0
1648741170000|2022-03-31 15:39:30|225.46|223.06|225.46|223.06|225.46|223.06|225.35|222.95|0
1648741180000|2022-03-31 15:39:40|225.57|223.17|225.57|223.17|225.57|223.17|225.46|223.06|0
1648741190000|2022-03-31 15:39:50|225.35|222.95|225.57|223.17|225.57|223.17|225.35|222.95|0
1648741200000|2022-03-31 15:40:00|225.8|223.4|225.8|223.4|225.91|223.51|225.69|223.29|0
1648741210000|2022-03-31 15:40:10|225.85|223.45|226.02|223.62|226.02|223.62|225.8|223.4|0
1648741220000|2022-03-31 15:40:20|226.08|223.68|226.36|223.96|226.36|223.96|226.08|223.68|0
1648741230000|2022-03-31 15:40:30|226.93|224.53|227.04|224.64|227.04|224.64|226.81|224.41|0
1648741240000|2022-03-31 15:40:40|226.93|224.53|227.27|224.87|227.27|224.87|226.93|224.53|0
1648741250000|2022-03-31 15:40:50|227.15|224.75|227.04|224.64|227.15|224.75|227.04|224.64|0
1648741260000|2022-03-31 15:41:00|227.15|224.75|227.72|225.32|227.72|225.32|227.15|224.75|0
1648741270000|2022-03-31 15:41:10|227.95|225.55|227.61|225.21|227.95|225.55|227.61|225.21|0
1648741280000|2022-03-31 15:41:20|227.83|225.43|228.06|225.66|228.06|225.66|227.83|225.43|0
1648741290000|2022-03-31 15:41:30|227.95|225.55|228|225.6|228.06|225.66|227.83|225.43|0
1648741300000|2022-03-31 15:41:40|227.89|225.49|228.17|225.77|228.17|225.77|227.89|225.49|0
1648741310000|2022-03-31 15:41:50|228.06|225.66|227.83|225.43|228.06|225.66|227.83|225.43|0
1648741320000|2022-03-31 15:42:00|227.72|225.32|227.83|225.43|227.83|225.43|227.72|225.32|0
1648741330000|2022-03-31 15:42:10|227.61|225.21|227.61|225.21|227.66|225.26|227.38|224.98|0
1648741340000|2022-03-31 15:42:20|227.72|225.32|227.94|225.54|227.94|225.54|227.72|225.32|0
1648741350000|2022-03-31 15:42:30|227.83|225.43|227.94|225.54|228.06|225.66|227.83|225.43|0
1648741360000|2022-03-31 15:42:40|228.06|225.66|228.06|225.66|228.06|225.66|228|225.6|0
1648741370000|2022-03-31 15:42:50|228.17|225.77|228.17|225.77|228.17|225.77|228.17|225.77|0
1648741380000|2022-03-31 15:43:00|228.28|225.88|228.06|225.66|228.28|225.88|228.06|225.66|0
1648741390000|2022-03-31 15:43:10|227.94|225.54|227.94|225.54|227.94|225.54|227.94|225.54|0
1648741400000|2022-03-31 15:43:20|227.83|225.43|227.49|225.09|227.83|225.43|227.49|225.09|0
1648741410000|2022-03-31 15:43:30|227.6|225.2|227.6|225.2|227.6|225.2|227.6|225.2|0
1648741420000|2022-03-31 15:43:40|227.49|225.09|227.38|224.98|227.49|225.09|227.38|224.98|0
1648741430000|2022-03-31 15:43:50|227.26|224.86|227.09|224.69|227.26|224.86|227.09|224.69|0
1648741440000|2022-03-31 15:44:00|227.04|224.64|226.81|224.41|227.04|224.64|226.81|224.41|0
1648741450000|2022-03-31 15:44:10|227.04|224.64|227.26|224.86|227.26|224.86|227.04|224.64|0
1648741460000|2022-03-31 15:44:20|227.15|224.75|227.04|224.64|227.21|224.81|227.04|224.64|0
1648741470000|2022-03-31 15:44:30|226.93|224.53|226.93|224.53|226.93|224.53|226.81|224.41|0
1648741480000|2022-03-31 15:44:40|227.04|224.64|226.93|224.53|227.04|224.64|226.93|224.53|0
1648741490000|2022-03-31 15:44:50|227.04|224.64|226.93|224.53|227.04|224.64|226.93|224.53|0
1648741500000|2022-03-31 15:45:00|226.81|224.41|226.47|224.07|226.81|224.41|226.47|224.07|0
1648741510000|2022-03-31 15:45:10|226.36|223.96|226.19|223.79|226.36|223.96|226.19|223.79|0
1648741520000|2022-03-31 15:45:20|226.13|223.73|226.13|223.73|226.13|223.73|226.13|223.73|0
1648741530000|2022-03-31 15:45:30|226.25|223.85|226.59|224.19|226.59|224.19|226.19|223.79|0
1648741540000|2022-03-31 15:45:40|226.7|224.3|226.47|224.07|226.7|224.3|226.47|224.07|0
1648741550000|2022-03-31 15:45:50|226.59|224.19|226.59|224.19|226.7|224.3|226.59|224.19|0
1648741560000|2022-03-31 15:46:00|226.7|224.3|226.7|224.3|226.81|224.41|226.7|224.3|0
1648741570000|2022-03-31 15:46:10|226.59|224.19|226.59|224.19|226.59|224.19|226.47|224.07|0
1648741580000|2022-03-31 15:46:20|226.53|224.13|226.25|223.85|226.53|224.13|226.25|223.85|0
1648741590000|2022-03-31 15:46:30|226.36|223.96|226.25|223.85|226.47|224.07|226.25|223.85|0
1648741600000|2022-03-31 15:46:40|226.13|223.73|226.25|223.85|226.25|223.85|226.13|223.73|0
1648741610000|2022-03-31 15:46:50|226.41|224.01|226.36|223.96|226.47|224.07|226.36|223.96|0
1648741620000|2022-03-31 15:47:00|226.47|224.07|226.59|224.19|226.59|224.19|226.47|224.07|0
1648741630000|2022-03-31 15:47:10|226.53|224.13|226.13|223.73|226.53|224.13|226.13|223.73|0
1648741640000|2022-03-31 15:47:20|226.02|223.62|226.13|223.73|226.13|223.73|226.02|223.62|0
1648741650000|2022-03-31 15:47:30|226.25|223.85|226.25|223.85|226.36|223.96|226.25|223.85|0
1648741660000|2022-03-31 15:47:40|226.13|223.73|226.13|223.73|226.25|223.85|226.13|223.73|0
1648741670000|2022-03-31 15:47:50|226.02|223.62|226.13|223.73|226.13|223.73|226.02|223.62|0
1648741680000|2022-03-31 15:48:00|226.25|223.85|226.25|223.85|226.25|223.85|226.13|223.73|0
1648741690000|2022-03-31 15:48:10|226.02|223.62|225.91|223.51|226.13|223.73|225.91|223.51|0
1648741700000|2022-03-31 15:48:20|226.02|223.62|225.91|223.51|226.02|223.62|225.91|223.51|0
1648741720000|2022-03-31 15:48:40|225.8|223.4|226.36|223.96|226.36|223.96|225.8|223.4|0
1648741730000|2022-03-31 15:48:50|226.3|223.9|226.25|223.85|226.36|223.96|226.25|223.85|0
1648741740000|2022-03-31 15:49:00|226.02|223.62|226.3|223.9|226.3|223.9|226.02|223.62|0
1648741750000|2022-03-31 15:49:10|226.13|223.73|226.13|223.73|226.3|223.9|226.13|223.73|0
1648741760000|2022-03-31 15:49:20|226.25|223.85|226.47|224.07|226.47|224.07|226.25|223.85|0
1648741770000|2022-03-31 15:49:30|226.58|224.18|226.64|224.24|226.64|224.24|226.53|224.13|0
1648741780000|2022-03-31 15:49:40|226.47|224.07|226.7|224.3|226.7|224.3|226.47|224.07|0
1648741790000|2022-03-31 15:49:50|226.47|224.07|226.25|223.85|226.47|224.07|226.25|223.85|0
1648741800000|2022-03-31 15:50:00|226.13|223.73|225.91|223.51|226.13|223.73|225.91|223.51|0
1648741810000|2022-03-31 15:50:10|226.02|223.62|226.13|223.73|226.13|223.73|226.02|223.62|0
1648741820000|2022-03-31 15:50:20|226.25|223.85|226.36|223.96|226.36|223.96|226.13|223.73|0
1648741830000|2022-03-31 15:50:30|226.47|224.07|226.58|224.18|226.64|224.24|226.47|224.07|0
1648741840000|2022-03-31 15:50:40|226.47|224.07|226.02|223.62|226.47|224.07|226.02|223.62|0
1648741850000|2022-03-31 15:50:50|226.07|223.67|226.13|223.73|226.13|223.73|225.91|223.51|0
1648741860000|2022-03-31 15:51:00|226.25|223.85|226.02|223.62|226.25|223.85|226.02|223.62|0
1648741870000|2022-03-31 15:51:10|225.91|223.51|225.79|223.39|226.02|223.62|225.79|223.39|0
1648741880000|2022-03-31 15:51:20|225.91|223.51|225.91|223.51|225.91|223.51|225.85|223.45|0
1648741900000|2022-03-31 15:51:40|226.02|223.62|225.91|223.51|226.02|223.62|225.91|223.51|0
1648741910000|2022-03-31 15:51:50|225.68|223.28|225.68|223.28|225.68|223.28|225.68|223.28|0
1648741920000|2022-03-31 15:52:00|225.79|223.39|225.57|223.17|225.91|223.51|225.57|223.17|0
1648741930000|2022-03-31 15:52:10|225.79|223.39|225.79|223.39|225.79|223.39|225.68|223.28|0
1648741940000|2022-03-31 15:52:20|225.91|223.51|225.91|223.51|226.02|223.62|225.79|223.39|0
1648741950000|2022-03-31 15:52:30|226.02|223.62|226.47|224.07|226.47|224.07|226.02|223.62|0
1648741960000|2022-03-31 15:52:40|226.36|223.96|226.47|224.07|226.47|224.07|226.36|223.96|0
1648741970000|2022-03-31 15:52:50|226.58|224.18|226.13|223.73|226.58|224.18|226.13|223.73|0
1648741980000|2022-03-31 15:53:00|226.02|223.62|225.91|223.51|226.02|223.62|225.91|223.51|0
1648741990000|2022-03-31 15:53:10|225.79|223.39|225.79|223.39|225.85|223.45|225.79|223.39|0
1648742000000|2022-03-31 15:53:20|225.91|223.51|225.57|223.17|225.91|223.51|225.57|223.17|0
1648742010000|2022-03-31 15:53:30|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1648742020000|2022-03-31 15:53:40|225.23|222.83|225.46|223.06|225.57|223.17|225.23|222.83|0
1648742030000|2022-03-31 15:53:50|225.23|222.83|225.12|222.72|225.23|222.83|225.12|222.72|0
1648742040000|2022-03-31 15:54:00|225.23|222.83|225.57|223.17|225.57|223.17|225.12|222.72|0
1648742050000|2022-03-31 15:54:10|225.45|223.05|225.68|223.28|225.79|223.39|225.45|223.05|0
1648742060000|2022-03-31 15:54:20|225.79|223.39|225.79|223.39|225.79|223.39|225.79|223.39|0
1648742070000|2022-03-31 15:54:30|225.91|223.51|226.02|223.62|226.02|223.62|225.91|223.51|0
1648742080000|2022-03-31 15:54:40|225.79|223.39|225.57|223.17|225.79|223.39|225.57|223.17|0
1648742090000|2022-03-31 15:54:50|225.68|223.28|225.68|223.28|225.68|223.28|225.68|223.28|0
1648742100000|2022-03-31 15:55:00|225.79|223.39|225.79|223.39|225.91|223.51|225.79|223.39|0
1648742110000|2022-03-31 15:55:10|226.02|223.62|226.13|223.73|226.13|223.73|226.02|223.62|0
1648742120000|2022-03-31 15:55:20|226.24|223.84|226.13|223.73|226.24|223.84|226.02|223.62|0
1648742130000|2022-03-31 15:55:30|226.18|223.78|226.13|223.73|226.18|223.78|226.13|223.73|0
1648742140000|2022-03-31 15:55:40|226.18|223.78|226.02|223.62|226.24|223.84|226.02|223.62|0
1648742150000|2022-03-31 15:55:50|225.91|223.51|225.79|223.39|225.91|223.51|225.79|223.39|0
1648742160000|2022-03-31 15:56:00|226.47|224.07|226.13|223.73|226.47|224.07|226.13|223.73|0
1648742170000|2022-03-31 15:56:10|226.18|223.78|226.02|223.62|226.18|223.78|226.02|223.62|0
1648742180000|2022-03-31 15:56:20|225.96|223.56|225.9|223.5|226.02|223.62|225.9|223.5|0
1648742190000|2022-03-31 15:56:30|225.79|223.39|225.68|223.28|225.79|223.39|225.68|223.28|0
1648742200000|2022-03-31 15:56:40|225.79|223.39|225.85|223.45|225.85|223.45|225.79|223.39|0
1648742210000|2022-03-31 15:56:50|226.02|223.62|226.13|223.73|226.24|223.84|226.02|223.62|0
1648742220000|2022-03-31 15:57:00|226.02|223.62|225.68|223.28|226.02|223.62|225.68|223.28|0
1648742230000|2022-03-31 15:57:10|225.79|223.39|225.79|223.39|225.79|223.39|225.79|223.39|0
1648742240000|2022-03-31 15:57:20|225.9|223.5|225.68|223.28|225.9|223.5|225.68|223.28|0
1648742250000|2022-03-31 15:57:30|225.79|223.39|225.9|223.5|225.9|223.5|225.68|223.28|0
1648742260000|2022-03-31 15:57:40|226.02|223.62|226.02|223.62|226.02|223.62|225.9|223.5|0
1648742270000|2022-03-31 15:57:50|225.9|223.5|225.79|223.39|225.9|223.5|225.68|223.28|0
1648742280000|2022-03-31 15:58:00|225.9|223.5|225.9|223.5|225.9|223.5|225.9|223.5|0
1648742290000|2022-03-31 15:58:10|225.79|223.39|225.9|223.5|225.9|223.5|225.79|223.39|0
1648742300000|2022-03-31 15:58:20|225.79|223.39|225.68|223.28|225.79|223.39|225.57|223.17|0
1648742310000|2022-03-31 15:58:30|225.79|223.39|225.9|223.5|225.9|223.5|225.79|223.39|0
1648742320000|2022-03-31 15:58:40|226.02|223.62|226.13|223.73|226.13|223.73|226.02|223.62|0
1648742330000|2022-03-31 15:58:50|226.24|223.84|226.13|223.73|226.24|223.84|226.02|223.62|0
1648742340000|2022-03-31 15:59:00|226.47|224.07|226.69|224.29|226.69|224.29|226.47|224.07|0
1648742350000|2022-03-31 15:59:10|226.58|224.18|226.63|224.23|226.69|224.29|226.58|224.18|0
1648742360000|2022-03-31 15:59:20|226.81|224.41|226.92|224.52|226.92|224.52|226.81|224.41|0
1648742370000|2022-03-31 15:59:30|227.03|224.63|226.47|224.07|227.03|224.63|226.47|224.07|0
1648742380000|2022-03-31 15:59:40|226.69|224.29|226.92|224.52|226.92|224.52|226.69|224.29|0
1648742390000|2022-03-31 15:59:50|227.03|224.63|227.15|224.75|227.15|224.75|227.03|224.63|0
1648742400000|2022-03-31 16:00:00|227.03|224.63|226.97|224.57|227.03|224.63|226.92|224.52|0
1648742410000|2022-03-31 16:00:10|227.26|224.86|226.92|224.52|227.49|225.09|226.92|224.52|0
1648742420000|2022-03-31 16:00:20|227.03|224.63|226.92|224.52|227.03|224.63|226.92|224.52|0
1648742430000|2022-03-31 16:00:30|227.03|224.63|227.6|225.2|227.6|225.2|227.03|224.63|0
1648742440000|2022-03-31 16:00:40|227.54|225.14|227.48|225.08|227.6|225.2|227.48|225.08|0
1648742450000|2022-03-31 16:00:50|227.6|225.2|227.88|225.48|227.88|225.48|227.6|225.2|0
1648742460000|2022-03-31 16:01:00|227.94|225.54|227.6|225.2|227.94|225.54|227.6|225.2|0
1648742470000|2022-03-31 16:01:10|227.48|225.08|227.37|224.97|227.6|225.2|227.37|224.97|0
1648742480000|2022-03-31 16:01:20|227.6|225.2|227.6|225.2|227.6|225.2|227.6|225.2|0
1648742490000|2022-03-31 16:01:30|227.48|225.08|227.26|224.86|227.48|225.08|227.26|224.86|0
1648742500000|2022-03-31 16:01:40|227.14|224.74|226.97|224.57|227.14|224.74|226.92|224.52|0
1648742510000|2022-03-31 16:01:50|227.03|224.63|226.81|224.41|227.03|224.63|226.81|224.41|0
1648742520000|2022-03-31 16:02:00|226.58|224.18|226.41|224.01|226.58|224.18|226.41|224.01|0
1648742530000|2022-03-31 16:02:10|226.35|223.95|226.35|223.95|226.41|224.01|226.35|223.95|0
1648742540000|2022-03-31 16:02:20|226.13|223.73|226.02|223.62|226.13|223.73|226.02|223.62|0
1648742550000|2022-03-31 16:02:30|226.13|223.73|226.02|223.62|226.13|223.73|226.02|223.62|0
1648742560000|2022-03-31 16:02:40|225.9|223.5|225.79|223.39|225.9|223.5|225.79|223.39|0
1648742570000|2022-03-31 16:02:50|225.9|223.5|225.9|223.5|225.9|223.5|225.9|223.5|0
1648742580000|2022-03-31 16:03:00|225.79|223.39|225.34|222.94|225.79|223.39|225.34|222.94|0
1648742590000|2022-03-31 16:03:10|225.56|223.16|225.56|223.16|225.56|223.16|225.45|223.05|0
1648742600000|2022-03-31 16:03:20|225.68|223.28|225.79|223.39|225.79|223.39|225.56|223.16|0
1648742610000|2022-03-31 16:03:30|225.68|223.28|225.79|223.39|225.79|223.39|225.68|223.28|0
1648742620000|2022-03-31 16:03:40|225.68|223.28|225.45|223.05|225.68|223.28|225.34|222.94|0
1648742630000|2022-03-31 16:03:50|225.56|223.16|225.45|223.05|225.56|223.16|225.34|222.94|0
1648742640000|2022-03-31 16:04:00|225.34|222.94|225.34|222.94|225.34|222.94|225.23|222.83|0
1648742650000|2022-03-31 16:04:10|225.56|223.16|225.45|223.05|225.56|223.16|225.45|223.05|0
1648742670000|2022-03-31 16:04:30|225.34|222.94|225.68|223.28|225.68|223.28|225.34|222.94|0
1648742680000|2022-03-31 16:04:40|225.56|223.16|225.34|222.94|225.56|223.16|225.34|222.94|0
1648742690000|2022-03-31 16:04:50|225.23|222.83|225.34|222.94|225.34|222.94|225.23|222.83|0
1648742700000|2022-03-31 16:05:00|225.23|222.83|225.34|222.94|225.34|222.94|225.23|222.83|0
1648742710000|2022-03-31 16:05:10|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1648742720000|2022-03-31 16:05:20|225.11|222.71|225|222.6|225.11|222.71|225|222.6|0
1648742730000|2022-03-31 16:05:30|224.89|222.49|225|222.6|225.11|222.71|224.89|222.49|0
1648742740000|2022-03-31 16:05:40|225.23|222.83|225.11|222.71|225.34|222.94|225.11|222.71|0
1648742750000|2022-03-31 16:05:50|225.23|222.83|225.23|222.83|225.23|222.83|225.23|222.83|0
1648742760000|2022-03-31 16:06:00|225.11|222.71|225.68|223.28|225.68|223.28|225.11|222.71|0
1648742770000|2022-03-31 16:06:10|225.73|223.33|225.45|223.05|225.73|223.33|225.45|223.05|0
1648742780000|2022-03-31 16:06:20|225.34|222.94|225.34|222.94|225.34|222.94|225.23|222.83|0
1648742790000|2022-03-31 16:06:30|225.45|223.05|225.28|222.88|225.45|223.05|225.28|222.88|0
1648742800000|2022-03-31 16:06:40|225.34|222.94|225.56|223.16|225.56|223.16|225.34|222.94|0
1648742810000|2022-03-31 16:06:50|225.45|223.05|225.56|223.16|225.56|223.16|225.45|223.05|0
1648742820000|2022-03-31 16:07:00|225.45|223.05|225.45|223.05|225.45|223.05|225.45|223.05|0
1648742830000|2022-03-31 16:07:10|225.56|223.16|225.56|223.16|225.56|223.16|225.56|223.16|0
1648742840000|2022-03-31 16:07:20|225.45|223.05|225.34|222.94|225.45|223.05|225.34|222.94|0
1648742850000|2022-03-31 16:07:30|225.22|222.82|225.34|222.94|225.34|222.94|225.22|222.82|0
1648742860000|2022-03-31 16:07:40|225.45|223.05|225.56|223.16|225.56|223.16|225.45|223.05|0
1648742880000|2022-03-31 16:08:00|225.45|223.05|225.34|222.94|225.45|223.05|225.34|222.94|0
1648742890000|2022-03-31 16:08:10|225.45|223.05|225.45|223.05|225.45|223.05|225.39|222.99|0
1648742900000|2022-03-31 16:08:20|225.34|222.94|225.34|222.94|225.45|223.05|225.34|222.94|0
1648742910000|2022-03-31 16:08:30|225.45|223.05|225.67|223.27|225.67|223.27|225.45|223.05|0
1648742920000|2022-03-31 16:08:40|225.45|223.05|225.45|223.05|225.56|223.16|225.45|223.05|0
1648742930000|2022-03-31 16:08:50|225.34|222.94|225.28|222.88|225.34|222.94|225.11|222.71|0
1648742940000|2022-03-31 16:09:00|225.22|222.82|225.79|223.39|225.79|223.39|225.22|222.82|0
1648742950000|2022-03-31 16:09:10|225.9|223.5|225.9|223.5|226.01|223.61|225.9|223.5|0
1648742960000|2022-03-31 16:09:20|225.45|223.05|225.45|223.05|225.45|223.05|225.34|222.94|0
1648742970000|2022-03-31 16:09:30|225.56|223.16|225.45|223.05|225.56|223.16|225.45|223.05|0
1648742980000|2022-03-31 16:09:40|225.34|222.94|225.45|223.05|225.45|223.05|225.34|222.94|0
1648742990000|2022-03-31 16:09:50|225.56|223.16|225.56|223.16|225.56|223.16|225.56|223.16|0
1648743000000|2022-03-31 16:10:00|225.45|223.05|225.22|222.82|225.56|223.16|225.22|222.82|0
1648743010000|2022-03-31 16:10:10|225.11|222.71|225|222.6|225.11|222.71|225|222.6|0
1648743020000|2022-03-31 16:10:20|225.11|222.71|225.11|222.71|225.22|222.82|225.11|222.71|0
1648743030000|2022-03-31 16:10:30|225.05|222.65|225.11|222.71|225.22|222.82|225.05|222.65|0
1648743040000|2022-03-31 16:10:40|225.22|222.82|225.11|222.71|225.22|222.82|225|222.6|0
1648743050000|2022-03-31 16:10:50|225|222.6|224.89|222.49|225|222.6|224.89|222.49|0
1648743060000|2022-03-31 16:11:00|225.11|222.71|225|222.6|225.11|222.71|224.89|222.49|0
1648743070000|2022-03-31 16:11:10|225.22|222.82|225.22|222.82|225.22|222.82|225.11|222.71|0
1648743080000|2022-03-31 16:11:20|225|222.6|224.89|222.49|225|222.6|224.89|222.49|0
1648743090000|2022-03-31 16:11:30|225|222.6|224.89|222.49|225|222.6|224.89|222.49|0
1648743100000|2022-03-31 16:11:40|224.77|222.37|224.77|222.37|224.77|222.37|224.77|222.37|0
1648743110000|2022-03-31 16:11:50|224.89|222.49|224.77|222.37|224.89|222.49|224.66|222.26|0
1648743120000|2022-03-31 16:12:00|224.89|222.49|225.45|223.05|225.45|223.05|224.89|222.49|0
1648743130000|2022-03-31 16:12:10|225.34|222.94|225.22|222.82|225.56|223.16|225.22|222.82|0
1648743140000|2022-03-31 16:12:20|225.34|222.94|225.34|222.94|225.34|222.94|225.34|222.94|0
1648743150000|2022-03-31 16:12:30|225.45|223.05|225.22|222.82|225.45|223.05|225.22|222.82|0
1648743160000|2022-03-31 16:12:40|225.11|222.71|225.11|222.71|225.22|222.82|225.11|222.71|0
1648743170000|2022-03-31 16:12:50|224.89|222.49|224.77|222.37|224.89|222.49|224.77|222.37|0
1648743180000|2022-03-31 16:13:00|224.66|222.26|224.66|222.26|224.66|222.26|224.55|222.15|0
1648743190000|2022-03-31 16:13:10|224.55|222.15|224.55|222.15|224.55|222.15|224.55|222.15|0
1648743210000|2022-03-31 16:13:30|224.66|222.26|224.66|222.26|224.66|222.26|224.66|222.26|0
1648743220000|2022-03-31 16:13:40|224.55|222.15|224.32|221.92|224.55|222.15|224.32|221.92|0
1648743230000|2022-03-31 16:13:50|224.21|221.81|224.44|222.04|224.44|222.04|224.21|221.81|0
1648743240000|2022-03-31 16:14:00|224.32|221.92|224.55|222.15|224.55|222.15|224.32|221.92|0
1648743250000|2022-03-31 16:14:10|224.44|222.04|224.66|222.26|224.66|222.26|224.32|221.92|0
1648743260000|2022-03-31 16:14:20|224.55|222.15|224.32|221.92|224.55|222.15|224.32|221.92|0
1648743270000|2022-03-31 16:14:30|224.44|222.04|224.44|222.04|224.49|222.09|224.44|222.04|0
1648743280000|2022-03-31 16:14:40|224.32|221.92|224.21|221.81|224.32|221.92|224.1|221.7|0
1648743290000|2022-03-31 16:14:50|224.1|221.7|224.1|221.7|224.21|221.81|224.1|221.7|0
1648743300000|2022-03-31 16:15:00|223.99|221.59|223.87|221.47|224.1|221.7|223.87|221.47|0
1648743310000|2022-03-31 16:15:10|223.76|221.36|223.99|221.59|223.99|221.59|223.76|221.36|0
1648743320000|2022-03-31 16:15:20|224.1|221.7|223.99|221.59|224.1|221.7|223.99|221.59|0
1648743330000|2022-03-31 16:15:30|224.1|221.7|224.32|221.92|224.32|221.92|224.1|221.7|0
1648743340000|2022-03-31 16:15:40|224.43|222.03|224.66|222.26|224.66|222.26|224.43|222.03|0
1648743350000|2022-03-31 16:15:50|224.77|222.37|224.77|222.37|224.77|222.37|224.77|222.37|0
1648743360000|2022-03-31 16:16:00|224.88|222.48|225.11|222.71|225.11|222.71|224.88|222.48|0
1648743370000|2022-03-31 16:16:10|225.22|222.82|224.88|222.48|225.22|222.82|224.88|222.48|0
1648743380000|2022-03-31 16:16:20|224.77|222.37|224.66|222.26|224.77|222.37|224.66|222.26|0
1648743390000|2022-03-31 16:16:30|224.77|222.37|224.66|222.26|224.88|222.48|224.66|222.26|0
1648743400000|2022-03-31 16:16:40|224.77|222.37|224.66|222.26|224.77|222.37|224.66|222.26|0
1648743410000|2022-03-31 16:16:50|224.55|222.15|224.43|222.03|224.55|222.15|224.43|222.03|0
1648743420000|2022-03-31 16:17:00|224.55|222.15|224.43|222.03|224.55|222.15|224.43|222.03|0
1648743430000|2022-03-31 16:17:10|224.38|221.98|224.43|222.03|224.49|222.09|224.38|221.98|0
1648743440000|2022-03-31 16:17:20|224.55|222.15|224.32|221.92|224.55|222.15|224.32|221.92|0
1648743450000|2022-03-31 16:17:30|224.43|222.03|224.32|221.92|224.43|222.03|224.32|221.92|0
1648743460000|2022-03-31 16:17:40|224.21|221.81|224.32|221.92|224.32|221.92|224.21|221.81|0
1648743480000|2022-03-31 16:18:00|224.55|222.15|224.77|222.37|224.77|222.37|224.43|222.03|0
1648743490000|2022-03-31 16:18:10|224.66|222.26|224.55|222.15|224.66|222.26|224.55|222.15|0
1648743500000|2022-03-31 16:18:20|224.43|222.03|224.55|222.15|224.55|222.15|224.32|221.92|0
1648743510000|2022-03-31 16:18:30|224.43|222.03|224.55|222.15|224.66|222.26|224.43|222.03|0
1648743520000|2022-03-31 16:18:40|224.66|222.26|224.55|222.15|224.66|222.26|224.55|222.15|0
1648743530000|2022-03-31 16:18:50|224.66|222.26|224.77|222.37|224.77|222.37|224.66|222.26|0
1648743540000|2022-03-31 16:19:00|224.88|222.48|225|222.6|225|222.6|224.88|222.48|0
1648743550000|2022-03-31 16:19:10|224.88|222.48|224.77|222.37|224.88|222.48|224.77|222.37|0
1648743560000|2022-03-31 16:19:20|224.66|222.26|224.55|222.15|224.66|222.26|224.55|222.15|0
1648743570000|2022-03-31 16:19:30|224.43|222.03|224.43|222.03|224.55|222.15|224.43|222.03|0
1648743580000|2022-03-31 16:19:40|224.32|221.92|224.32|221.92|224.32|221.92|224.21|221.81|0
1648743590000|2022-03-31 16:19:50|224.49|222.09|224.43|222.03|224.49|222.09|224.32|221.92|0
1648743600000|2022-03-31 16:20:00|224.21|221.81|224.1|221.7|224.21|221.81|224.1|221.7|0
1648743610000|2022-03-31 16:20:10|224.21|221.81|224.1|221.7|224.21|221.81|224.1|221.7|0
1648743620000|2022-03-31 16:20:20|223.98|221.58|224.04|221.64|224.04|221.64|223.98|221.58|0
1648743630000|2022-03-31 16:20:30|224.1|221.7|223.87|221.47|224.1|221.7|223.87|221.47|0
1648743640000|2022-03-31 16:20:40|223.81|221.41|223.76|221.36|223.87|221.47|223.76|221.36|0
1648743650000|2022-03-31 16:20:50|223.87|221.47|223.65|221.25|223.87|221.47|223.65|221.25|0
1648743660000|2022-03-31 16:21:00|223.54|221.14|223.65|221.25|223.65|221.25|223.42|221.02|0
1648743670000|2022-03-31 16:21:10|223.54|221.14|223.42|221.02|223.54|221.14|223.42|221.02|0
1648743680000|2022-03-31 16:21:20|223.54|221.14|223.59|221.19|223.59|221.19|223.54|221.14|0
1648743690000|2022-03-31 16:21:30|223.54|221.14|223.42|221.02|223.54|221.14|223.42|221.02|0
1648743700000|2022-03-31 16:21:40|223.48|221.08|223.42|221.02|223.54|221.14|223.42|221.02|0
1648743710000|2022-03-31 16:21:50|223.31|220.91|223.2|220.8|223.31|220.91|223.2|220.8|0
1648743720000|2022-03-31 16:22:00|223.42|221.02|223.42|221.02|223.42|221.02|223.31|220.91|0
1648743730000|2022-03-31 16:22:10|223.2|220.8|223.42|221.02|223.53|221.13|223.2|220.8|0
1648743740000|2022-03-31 16:22:20|223.53|221.13|223.76|221.36|223.76|221.36|223.53|221.13|0
1648743750000|2022-03-31 16:22:30|223.65|221.25|223.42|221.02|223.65|221.25|223.42|221.02|0
1648743760000|2022-03-31 16:22:40|223.48|221.08|223.48|221.08|223.48|221.08|223.48|221.08|0
1648743770000|2022-03-31 16:22:50|223.53|221.13|223.65|221.25|223.65|221.25|223.53|221.13|0
1648743780000|2022-03-31 16:23:00|223.53|221.13|223.53|221.13|223.65|221.25|223.53|221.13|0
1648743790000|2022-03-31 16:23:10|223.65|221.25|223.53|221.13|223.76|221.36|223.53|221.13|0
1648743800000|2022-03-31 16:23:20|223.42|221.02|223.42|221.02|223.53|221.13|223.42|221.02|0
1648743810000|2022-03-31 16:23:30|223.53|221.13|223.42|221.02|223.53|221.13|223.42|221.02|0
1648743820000|2022-03-31 16:23:40|223.53|221.13|223.53|221.13|223.53|221.13|223.53|221.13|0
1648743830000|2022-03-31 16:23:50|223.65|221.25|223.53|221.13|223.65|221.25|223.53|221.13|0
1648743840000|2022-03-31 16:24:00|223.42|221.02|223.31|220.91|223.42|221.02|223.25|220.85|0
1648743850000|2022-03-31 16:24:10|223.2|220.8|223.2|220.8|223.31|220.91|223.2|220.8|0
1648743860000|2022-03-31 16:24:20|223.31|220.91|223.2|220.8|223.31|220.91|223.2|220.8|0
1648743870000|2022-03-31 16:24:30|223.09|220.69|223.09|220.69|223.2|220.8|223.09|220.69|0
1648743880000|2022-03-31 16:24:40|222.97|220.57|222.86|220.46|222.97|220.57|222.86|220.46|0
1648743890000|2022-03-31 16:24:50|222.75|220.35|222.64|220.24|222.75|220.35|222.64|220.24|0
1648743900000|2022-03-31 16:25:00|222.53|220.13|222.75|220.35|222.75|220.35|222.53|220.13|0
1648743910000|2022-03-31 16:25:10|222.64|220.24|222.53|220.13|222.64|220.24|222.53|220.13|0
1648743920000|2022-03-31 16:25:20|222.42|220.02|222.42|220.02|222.42|220.02|222.42|220.02|0
1648743930000|2022-03-31 16:25:30|222.75|220.35|222.53|220.13|222.86|220.46|222.53|220.13|0
1648743940000|2022-03-31 16:25:40|222.42|220.02|222.3|219.9|222.42|220.02|222.3|219.9|0
1648743950000|2022-03-31 16:25:50|222.42|220.02|222.19|219.79|222.42|220.02|222.19|219.79|0
1648743960000|2022-03-31 16:26:00|222.3|219.9|222.19|219.79|222.3|219.9|222.19|219.79|0
1648743970000|2022-03-31 16:26:10|222.3|219.9|222.19|219.79|222.41|220.01|222.19|219.79|0
1648743980000|2022-03-31 16:26:20|222.08|219.68|222.19|219.79|222.19|219.79|222.08|219.68|0
1648743990000|2022-03-31 16:26:30|222.08|219.68|222.19|219.79|222.19|219.79|222.08|219.68|0
1648744000000|2022-03-31 16:26:40|222.08|219.68|222.08|219.68|222.13|219.73|222.08|219.68|0
1648744010000|2022-03-31 16:26:50|222.19|219.79|222.08|219.68|222.19|219.79|222.08|219.68|0
1648744020000|2022-03-31 16:27:00|221.86|219.46|221.75|219.35|221.86|219.46|221.75|219.35|0
1648744030000|2022-03-31 16:27:10|221.86|219.46|221.86|219.46|221.86|219.46|221.86|219.46|0
1648744040000|2022-03-31 16:27:20|221.75|219.35|221.86|219.46|221.86|219.46|221.75|219.35|0
1648744050000|2022-03-31 16:27:30|221.97|219.57|222.3|219.9|222.3|219.9|221.97|219.57|0
1648744060000|2022-03-31 16:27:40|221.97|219.57|221.97|219.57|221.97|219.57|221.97|219.57|0
1648744070000|2022-03-31 16:27:50|221.86|219.46|221.97|219.57|221.97|219.57|221.86|219.46|0
1648744080000|2022-03-31 16:28:00|222.08|219.68|221.86|219.46|222.08|219.68|221.86|219.46|0
1648744090000|2022-03-31 16:28:10|221.74|219.34|221.74|219.34|221.86|219.46|221.74|219.34|0
1648744100000|2022-03-31 16:28:20|221.86|219.46|221.86|219.46|221.86|219.46|221.86|219.46|0
1648744110000|2022-03-31 16:28:30|221.97|219.57|222.19|219.79|222.19|219.79|221.97|219.57|0
1648744120000|2022-03-31 16:28:40|222.3|219.9|222.3|219.9|222.3|219.9|222.3|219.9|0
1648744130000|2022-03-31 16:28:50|222.41|220.01|221.97|219.57|222.41|220.01|221.97|219.57|0
1648744140000|2022-03-31 16:29:00|221.86|219.46|222.08|219.68|222.08|219.68|221.86|219.46|0
1648744150000|2022-03-31 16:29:10|222.13|219.73|221.97|219.57|222.13|219.73|221.97|219.57|0
1648744160000|2022-03-31 16:29:20|222.08|219.68|222.53|220.13|222.53|220.13|222.08|219.68|0
1648744170000|2022-03-31 16:29:30|222.64|220.24|222.64|220.24|222.64|220.24|222.53|220.13|0
1648744180000|2022-03-31 16:29:40|222.53|220.13|222.53|220.13|222.53|220.13|222.41|220.01|0
1648744190000|2022-03-31 16:29:50|222.64|220.24|222.75|220.35|222.75|220.35|222.53|220.13|0
1648744200000|2022-03-31 16:30:00|222.91|220.51|222.75|220.35|222.91|220.51|222.75|220.35|0
1648744210000|2022-03-31 16:30:10|222.86|220.46|222.97|220.57|222.97|220.57|222.86|220.46|0
1648744220000|2022-03-31 16:30:20|223.08|220.68|223.2|220.8|223.2|220.8|223.08|220.68|0
1648744230000|2022-03-31 16:30:30|223.14|220.74|223.2|220.8|223.2|220.8|223.08|220.68|0
1648744240000|2022-03-31 16:30:40|223.42|221.02|223.31|220.91|223.53|221.13|223.31|220.91|0
1648744250000|2022-03-31 16:30:50|223.2|220.8|222.97|220.57|223.2|220.8|222.97|220.57|0
1648744260000|2022-03-31 16:31:00|222.86|220.46|223.08|220.68|223.08|220.68|222.86|220.46|0
1648744270000|2022-03-31 16:31:10|223.2|220.8|223.2|220.8|223.2|220.8|223.2|220.8|0
1648744280000|2022-03-31 16:31:20|223.08|220.68|223.31|220.91|223.42|221.02|223.08|220.68|0
1648744290000|2022-03-31 16:31:30|223.42|221.02|223.2|220.8|223.42|221.02|223.2|220.8|0
1648744300000|2022-03-31 16:31:40|223.08|220.68|223.08|220.68|223.08|220.68|223.03|220.63|0
1648744310000|2022-03-31 16:31:50|223.2|220.8|223.2|220.8|223.2|220.8|223.08|220.68|0
1648744320000|2022-03-31 16:32:00|223.08|220.68|223.2|220.8|223.2|220.8|223.08|220.68|0
1648744330000|2022-03-31 16:32:10|223.31|220.91|223.42|221.02|223.42|221.02|223.31|220.91|0
1648744350000|2022-03-31 16:32:30|223.53|221.13|223.31|220.91|223.53|221.13|223.31|220.91|0
1648744360000|2022-03-31 16:32:40|223.42|221.02|223.53|221.13|223.53|221.13|223.42|221.02|0
1648744370000|2022-03-31 16:32:50|223.64|221.24|223.53|221.13|223.64|221.24|223.53|221.13|0
1648744380000|2022-03-31 16:33:00|223.42|221.02|223.31|220.91|223.42|221.02|223.19|220.79|0
1648744390000|2022-03-31 16:33:10|223.19|220.79|223.08|220.68|223.19|220.79|223.08|220.68|0
1648744400000|2022-03-31 16:33:20|222.97|220.57|222.86|220.46|222.97|220.57|222.86|220.46|0
1648744410000|2022-03-31 16:33:30|222.52|220.12|222.64|220.24|222.64|220.24|222.52|220.12|0
1648744420000|2022-03-31 16:33:40|222.75|220.35|222.64|220.24|222.75|220.35|222.64|220.24|0
1648744430000|2022-03-31 16:33:50|222.52|220.12|222.97|220.57|222.97|220.57|222.52|220.12|0
1648744440000|2022-03-31 16:34:00|222.86|220.46|222.64|220.24|222.86|220.46|222.64|220.24|0
1648744450000|2022-03-31 16:34:10|222.52|220.12|222.08|219.68|222.52|220.12|222.08|219.68|0
1648744460000|2022-03-31 16:34:20|222.19|219.79|221.85|219.45|222.19|219.79|221.85|219.45|0
1648744470000|2022-03-31 16:34:30|221.74|219.34|221.74|219.34|221.74|219.34|221.63|219.23|0
1648744480000|2022-03-31 16:34:40|221.63|219.23|221.63|219.23|221.74|219.34|221.63|219.23|0
1648744490000|2022-03-31 16:34:50|221.52|219.12|221.63|219.23|221.74|219.34|221.52|219.12|0
1648744500000|2022-03-31 16:35:00|221.74|219.34|221.74|219.34|221.74|219.34|221.74|219.34|0
1648744510000|2022-03-31 16:35:10|221.63|219.23|221.41|219.01|221.68|219.28|221.41|219.01|0
1648744520000|2022-03-31 16:35:20|221.63|219.23|221.74|219.34|221.74|219.34|221.63|219.23|0
1648744530000|2022-03-31 16:35:30|221.85|219.45|221.96|219.56|221.96|219.56|221.85|219.45|0
1648744540000|2022-03-31 16:35:40|222.08|219.68|222.08|219.68|222.19|219.79|222.08|219.68|0
1648744550000|2022-03-31 16:35:50|222.19|219.79|221.96|219.56|222.19|219.79|221.96|219.56|0
1648744560000|2022-03-31 16:36:00|222.19|219.79|222.3|219.9|222.3|219.9|222.19|219.79|0
1648744570000|2022-03-31 16:36:10|222.19|219.79|221.96|219.56|222.19|219.79|221.96|219.56|0
1648744580000|2022-03-31 16:36:20|222.19|219.79|222.08|219.68|222.19|219.79|221.96|219.56|0
1648744590000|2022-03-31 16:36:30|222.19|219.79|222.19|219.79|222.19|219.79|222.19|219.79|0
1648744600000|2022-03-31 16:36:40|222.3|219.9|222.63|220.23|222.63|220.23|222.3|219.9|0
1648744610000|2022-03-31 16:36:50|222.75|220.35|222.86|220.46|223.08|220.68|222.75|220.35|0
1648744620000|2022-03-31 16:37:00|223.08|220.68|223.08|220.68|223.19|220.79|223.08|220.68|0
1648744630000|2022-03-31 16:37:10|223.19|220.79|223.19|220.79|223.19|220.79|223.08|220.68|0
1648744640000|2022-03-31 16:37:20|223.31|220.91|223.19|220.79|223.31|220.91|223.19|220.79|0
1648744650000|2022-03-31 16:37:30|223.31|220.91|223.08|220.68|223.31|220.91|223.08|220.68|0
1648744660000|2022-03-31 16:37:40|223.13|220.73|222.97|220.57|223.13|220.73|222.97|220.57|0
1648744670000|2022-03-31 16:37:50|223.08|220.68|222.97|220.57|223.08|220.68|222.97|220.57|0
1648744680000|2022-03-31 16:38:00|223.08|220.68|223.19|220.79|223.25|220.85|223.08|220.68|0
1648744690000|2022-03-31 16:38:10|223.08|220.68|223.19|220.79|223.19|220.79|223.08|220.68|0
1648744700000|2022-03-31 16:38:20|222.97|220.57|223.08|220.68|223.08|220.68|222.97|220.57|0
1648744710000|2022-03-31 16:38:30|222.97|220.57|222.75|220.35|222.97|220.57|222.75|220.35|0
1648744720000|2022-03-31 16:38:40|222.86|220.46|222.75|220.35|222.86|220.46|222.75|220.35|0
1648744730000|2022-03-31 16:38:50|222.63|220.23|222.52|220.12|222.63|220.23|222.52|220.12|0
1648744740000|2022-03-31 16:39:00|222.41|220.01|222.41|220.01|222.41|220.01|222.3|219.9|0
1648744750000|2022-03-31 16:39:10|222.3|219.9|222.19|219.79|222.3|219.9|222.19|219.79|0
1648744760000|2022-03-31 16:39:20|222.3|219.9|222.41|220.01|222.41|220.01|222.3|219.9|0
1648744770000|2022-03-31 16:39:30|222.3|219.9|222.41|220.01|222.52|220.12|222.3|219.9|0
1648744780000|2022-03-31 16:39:40|222.52|220.12|222.74|220.34|222.74|220.34|222.52|220.12|0
1648744790000|2022-03-31 16:39:50|222.86|220.46|222.86|220.46|222.97|220.57|222.86|220.46|0
1648744800000|2022-03-31 16:40:00|222.74|220.34|222.97|220.57|222.97|220.57|222.63|220.23|0
1648744810000|2022-03-31 16:40:10|223.08|220.68|223.08|220.68|223.19|220.79|223.08|220.68|0
1648744820000|2022-03-31 16:40:20|223.25|220.85|222.97|220.57|223.25|220.85|222.97|220.57|0
1648744830000|2022-03-31 16:40:30|223.08|220.68|223.3|220.9|223.3|220.9|223.08|220.68|0
1648744840000|2022-03-31 16:40:40|223.42|221.02|223.42|221.02|223.42|221.02|223.42|221.02|0
1648744850000|2022-03-31 16:40:50|223.25|220.85|223.25|220.85|223.25|220.85|223.25|220.85|0
1648744860000|2022-03-31 16:41:00|223.19|220.79|223.42|221.02|223.42|221.02|223.19|220.79|0
1648744870000|2022-03-31 16:41:10|223.53|221.13|223.53|221.13|223.53|221.13|223.42|221.02|0
1648744880000|2022-03-31 16:41:20|223.64|221.24|223.3|220.9|223.64|221.24|223.3|220.9|0
1648744890000|2022-03-31 16:41:30|223.19|220.79|223.08|220.68|223.19|220.79|223.08|220.68|0
1648744900000|2022-03-31 16:41:40|222.97|220.57|223.19|220.79|223.3|220.9|222.86|220.46|0
1648744910000|2022-03-31 16:41:50|223.25|220.85|223.42|221.02|223.42|221.02|223.19|220.79|0
1648744920000|2022-03-31 16:42:00|223.3|220.9|223.19|220.79|223.42|221.02|223.19|220.79|0
1648744930000|2022-03-31 16:42:10|223.08|220.68|222.97|220.57|223.08|220.68|222.97|220.57|0
1648744940000|2022-03-31 16:42:20|223.08|220.68|223.08|220.68|223.08|220.68|223.08|220.68|0
1648744950000|2022-03-31 16:42:30|223.19|220.79|223.58|221.18|223.58|221.18|223.19|220.79|0
1648744960000|2022-03-31 16:42:40|223.53|221.13|223.53|221.13|223.53|221.13|223.42|221.02|0
1648744970000|2022-03-31 16:42:50|223.42|221.02|223.58|221.18|223.58|221.18|223.42|221.02|0
1648744980000|2022-03-31 16:43:00|223.47|221.07|223.19|220.79|223.47|221.07|223.19|220.79|0
1648744990000|2022-03-31 16:43:10|223.3|220.9|223.19|220.79|223.3|220.9|223.19|220.79|0
1648745000000|2022-03-31 16:43:20|223.3|220.9|223.08|220.68|223.3|220.9|223.08|220.68|0
1648745010000|2022-03-31 16:43:30|223.19|220.79|223.19|220.79|223.19|220.79|223.13|220.73|0
1648745020000|2022-03-31 16:43:40|223.08|220.68|223.08|220.68|223.08|220.68|222.97|220.57|0
1648745030000|2022-03-31 16:43:50|223.13|220.73|223.3|220.9|223.3|220.9|223.08|220.68|0
1648745040000|2022-03-31 16:44:00|223.36|220.96|223.47|221.07|223.47|221.07|223.3|220.9|0
1648745050000|2022-03-31 16:44:10|223.53|221.13|223.86|221.46|223.86|221.46|223.53|221.13|0
1648745060000|2022-03-31 16:44:20|223.92|221.52|223.97|221.57|223.97|221.57|223.92|221.52|0
1648745070000|2022-03-31 16:44:30|223.86|221.46|223.86|221.46|223.97|221.57|223.86|221.46|0
1648745080000|2022-03-31 16:44:40|223.75|221.35|223.97|221.57|223.97|221.57|223.75|221.35|0
1648745090000|2022-03-31 16:44:50|223.75|221.35|223.75|221.35|223.75|221.35|223.75|221.35|0
1648745100000|2022-03-31 16:45:00|223.97|221.57|224.09|221.69|224.09|221.69|223.86|221.46|0
1648745110000|2022-03-31 16:45:10|223.86|221.46|223.75|221.35|223.97|221.57|223.75|221.35|0
1648745120000|2022-03-31 16:45:20|223.86|221.46|223.86|221.46|223.86|221.46|223.75|221.35|0
1648745130000|2022-03-31 16:45:30|223.97|221.57|224.09|221.69|224.09|221.69|223.97|221.57|0
1648745140000|2022-03-31 16:45:40|224.2|221.8|223.86|221.46|224.2|221.8|223.86|221.46|0
1648745150000|2022-03-31 16:45:50|223.75|221.35|223.75|221.35|223.75|221.35|223.64|221.24|0
1648745160000|2022-03-31 16:46:00|223.86|221.46|224.2|221.8|224.2|221.8|223.86|221.46|0
1648745170000|2022-03-31 16:46:10|224.09|221.69|224.2|221.8|224.2|221.8|224.09|221.69|0
1648745180000|2022-03-31 16:46:20|224.09|221.69|224.2|221.8|224.2|221.8|224.09|221.69|0
1648745190000|2022-03-31 16:46:30|224.31|221.91|224.31|221.91|224.31|221.91|224.31|221.91|0
1648745200000|2022-03-31 16:46:40|224.2|221.8|223.97|221.57|224.2|221.8|223.97|221.57|0
1648745210000|2022-03-31 16:46:50|224.09|221.69|223.97|221.57|224.09|221.69|223.97|221.57|0
1648745220000|2022-03-31 16:47:00|223.86|221.46|223.75|221.35|223.97|221.57|223.75|221.35|0
1648745230000|2022-03-31 16:47:10|223.64|221.24|223.53|221.13|223.64|221.24|223.53|221.13|0
1648745240000|2022-03-31 16:47:20|223.41|221.01|223.41|221.01|223.41|221.01|223.3|220.9|0
1648745250000|2022-03-31 16:47:30|223.3|220.9|223.36|220.96|223.36|220.96|223.3|220.9|0
1648745260000|2022-03-31 16:47:40|223.41|221.01|223.41|221.01|223.41|221.01|223.3|220.9|0
1648745270000|2022-03-31 16:47:50|223.3|220.9|223.41|221.01|223.41|221.01|223.3|220.9|0
1648745280000|2022-03-31 16:48:00|223.3|220.9|223.3|220.9|223.3|220.9|223.19|220.79|0
1648745290000|2022-03-31 16:48:10|223.19|220.79|223.08|220.68|223.19|220.79|223.08|220.68|0
1648745300000|2022-03-31 16:48:20|222.97|220.57|222.85|220.45|222.97|220.57|222.85|220.45|0
1648745310000|2022-03-31 16:48:30|222.97|220.57|223.3|220.9|223.3|220.9|222.97|220.57|0
1648745320000|2022-03-31 16:48:40|223.41|221.01|223.3|220.9|223.41|221.01|223.3|220.9|0
1648745330000|2022-03-31 16:48:50|223.19|220.79|222.97|220.57|223.19|220.79|222.97|220.57|0
1648745340000|2022-03-31 16:49:00|223.02|220.62|222.74|220.34|223.02|220.62|222.74|220.34|0
1648745350000|2022-03-31 16:49:10|222.85|220.45|222.74|220.34|222.85|220.45|222.74|220.34|0
1648745360000|2022-03-31 16:49:20|222.96|220.56|223.19|220.79|223.19|220.79|222.96|220.56|0
1648745370000|2022-03-31 16:49:30|223.3|220.9|223.3|220.9|223.35|220.95|223.24|220.84|0
1648745380000|2022-03-31 16:49:40|223.41|221.01|223.41|221.01|223.52|221.12|223.41|221.01|0
1648745390000|2022-03-31 16:49:50|223.47|221.07|223.52|221.12|223.52|221.12|223.47|221.07|0
1648745400000|2022-03-31 16:50:00|223.64|221.24|223.3|220.9|223.64|221.24|223.3|220.9|0
1648745410000|2022-03-31 16:50:10|223.41|221.01|223.19|220.79|223.41|221.01|223.19|220.79|0
1648745420000|2022-03-31 16:50:20|223.08|220.68|223.19|220.79|223.19|220.79|223.08|220.68|0
1648745430000|2022-03-31 16:50:30|223.08|220.68|222.96|220.56|223.08|220.68|222.96|220.56|0
1648745440000|2022-03-31 16:50:40|223.08|220.68|222.63|220.23|223.08|220.68|222.63|220.23|0
1648745460000|2022-03-31 16:51:00|222.74|220.34|223.19|220.79|223.19|220.79|222.74|220.34|0
1648745470000|2022-03-31 16:51:10|223.3|220.9|223.19|220.79|223.3|220.9|223.08|220.68|0
1648745480000|2022-03-31 16:51:20|223.08|220.68|223.08|220.68|223.19|220.79|222.96|220.56|0
1648745490000|2022-03-31 16:51:30|223.19|220.79|223.19|220.79|223.19|220.79|223.19|220.79|0
1648745500000|2022-03-31 16:51:40|223.08|220.68|223.08|220.68|223.19|220.79|223.08|220.68|0
1648745510000|2022-03-31 16:51:50|222.85|220.45|222.96|220.56|222.96|220.56|222.85|220.45|0
1648745520000|2022-03-31 16:52:00|222.85|220.45|222.74|220.34|222.85|220.45|222.74|220.34|0
1648745530000|2022-03-31 16:52:10|222.63|220.23|222.63|220.23|222.63|220.23|222.57|220.17|0
1648745540000|2022-03-31 16:52:20|222.52|220.12|222.4|220|222.52|220.12|222.4|220|0
1648745550000|2022-03-31 16:52:30|222.29|219.89|222.29|219.89|222.29|219.89|222.29|219.89|0
1648745560000|2022-03-31 16:52:40|222.18|219.78|222.18|219.78|222.18|219.78|222.18|219.78|0
1648745570000|2022-03-31 16:52:50|222.29|219.89|222.4|220|222.4|220|222.29|219.89|0
1648745580000|2022-03-31 16:53:00|222.68|220.28|222.74|220.34|222.85|220.45|222.68|220.28|0
1648745590000|2022-03-31 16:53:10|222.63|220.23|222.63|220.23|222.85|220.45|222.63|220.23|0
1648745600000|2022-03-31 16:53:20|222.52|220.12|222.57|220.17|222.63|220.23|222.52|220.12|0
1648745610000|2022-03-31 16:53:30|222.52|220.12|222.4|220|222.52|220.12|222.4|220|0
1648745620000|2022-03-31 16:53:40|222.29|219.89|222.4|220|222.4|220|222.29|219.89|0
1648745630000|2022-03-31 16:53:50|222.46|220.06|222.4|220|222.46|220.06|222.4|220|0
1648745640000|2022-03-31 16:54:00|222.29|219.89|222.07|219.67|222.29|219.89|222.07|219.67|0
1648745650000|2022-03-31 16:54:10|222.18|219.78|222.18|219.78|222.29|219.89|222.18|219.78|0
1648745660000|2022-03-31 16:54:20|222.07|219.67|222.18|219.78|222.18|219.78|222.07|219.67|0
1648745670000|2022-03-31 16:54:30|222.07|219.67|221.96|219.56|222.07|219.67|221.96|219.56|0
1648745680000|2022-03-31 16:54:40|221.85|219.45|221.85|219.45|221.85|219.45|221.85|219.45|0
1648745690000|2022-03-31 16:54:50|221.96|219.56|222.18|219.78|222.18|219.78|221.96|219.56|0
1648745700000|2022-03-31 16:55:00|222.07|219.67|222.29|219.89|222.29|219.89|222.07|219.67|0
1648745710000|2022-03-31 16:55:10|222.52|220.12|222.52|220.12|222.52|220.12|222.4|220|0
1648745720000|2022-03-31 16:55:20|222.29|219.89|222.4|220|222.4|220|222.18|219.78|0
1648745730000|2022-03-31 16:55:30|222.18|219.78|222.29|219.89|222.29|219.89|222.18|219.78|0
1648745740000|2022-03-31 16:55:40|222.4|220|222.35|219.95|222.4|220|222.35|219.95|0
1648745750000|2022-03-31 16:55:50|222.29|219.89|222.63|220.23|222.63|220.23|222.29|219.89|0
1648745760000|2022-03-31 16:56:00|222.52|220.12|222.52|220.12|222.52|220.12|222.4|220|0
1648745770000|2022-03-31 16:56:10|222.63|220.23|222.52|220.12|222.63|220.23|222.52|220.12|0
1648745780000|2022-03-31 16:56:20|222.63|220.23|222.52|220.12|222.63|220.23|222.52|220.12|0
1648745790000|2022-03-31 16:56:30|222.4|220|222.52|220.12|222.52|220.12|222.4|220|0
1648745800000|2022-03-31 16:56:40|222.63|220.23|222.51|220.11|222.63|220.23|222.51|220.11|0
1648745810000|2022-03-31 16:56:50|222.63|220.23|222.51|220.11|222.63|220.23|222.51|220.11|0
1648745820000|2022-03-31 16:57:00|222.63|220.23|222.63|220.23|222.63|220.23|222.63|220.23|0
1648745830000|2022-03-31 16:57:10|222.51|220.11|222.29|219.89|222.51|220.11|222.29|219.89|0
1648745840000|2022-03-31 16:57:20|222.18|219.78|222.4|220|222.4|220|222.18|219.78|0
1648745850000|2022-03-31 16:57:30|222.29|219.89|222.29|219.89|222.29|219.89|222.29|219.89|0
1648745870000|2022-03-31 16:57:50|222.18|219.78|221.84|219.44|222.18|219.78|221.84|219.44|0
1648745880000|2022-03-31 16:58:00|221.73|219.33|221.62|219.22|221.84|219.44|221.62|219.22|0
1648745890000|2022-03-31 16:58:10|221.51|219.11|221.51|219.11|221.51|219.11|221.51|219.11|0
1648745910000|2022-03-31 16:58:30|221.4|219|221.4|219|221.4|219|221.4|219|0
1648745920000|2022-03-31 16:58:40|221.29|218.89|221.29|218.89|221.29|218.89|221.29|218.89|0
1648745940000|2022-03-31 16:59:00|221.18|218.78|221.18|218.78|221.18|218.78|221.18|218.78|0
1648745950000|2022-03-31 16:59:10|221.29|218.89|221.29|218.89|221.29|218.89|221.29|218.89|0
1648745980000|2022-03-31 16:59:40|221.18|218.78|221.29|218.89|221.29|218.89|221.18|218.78|0
1648745990000|2022-03-31 16:59:50|221.4|219|221.4|219|221.4|219|221.4|219|0
1648746000000|2022-03-31 17:00:00|221.51|219.11|221.29|218.89|221.51|219.11|221.29|218.89|0
1648746010000|2022-03-31 17:00:10|221.18|218.78|221.06|218.66|221.18|218.78|221.06|218.66|0
1648746030000|2022-03-31 17:00:30|221.18|218.78|221.62|219.22|221.62|219.22|221.18|218.78|0
1648746040000|2022-03-31 17:00:40|221.73|219.33|221.51|219.11|221.73|219.33|221.51|219.11|0
1648746050000|2022-03-31 17:00:50|221.4|219|221.51|219.11|221.51|219.11|221.4|219|0
1648746060000|2022-03-31 17:01:00|221.62|219.22|221.62|219.22|221.62|219.22|221.62|219.22|0
1648746070000|2022-03-31 17:01:10|221.56|219.16|221.51|219.11|221.62|219.22|221.51|219.11|0
1648746080000|2022-03-31 17:01:20|221.62|219.22|221.84|219.44|221.84|219.44|221.62|219.22|0
1648746090000|2022-03-31 17:01:30|221.73|219.33|221.84|219.44|221.84|219.44|221.73|219.33|0
1648746100000|2022-03-31 17:01:40|221.96|219.56|221.95|219.55|221.96|219.56|221.95|219.55|0
1648746110000|2022-03-31 17:01:50|222.07|219.67|222.29|219.89|222.29|219.89|222.07|219.67|0
1648746120000|2022-03-31 17:02:00|222.4|220|222.29|219.89|222.4|220|222.29|219.89|0
1648746130000|2022-03-31 17:02:10|222.07|219.67|222.07|219.67|222.07|219.67|222.07|219.67|0
1648746140000|2022-03-31 17:02:20|221.95|219.55|221.73|219.33|221.95|219.55|221.73|219.33|0
1648746150000|2022-03-31 17:02:30|221.84|219.44|221.95|219.55|221.95|219.55|221.73|219.33|0
1648746160000|2022-03-31 17:02:40|222.07|219.67|222.12|219.72|222.18|219.78|222.07|219.67|0
1648746170000|2022-03-31 17:02:50|222.18|219.78|222.18|219.78|222.18|219.78|222.18|219.78|0
1648746180000|2022-03-31 17:03:00|222.4|220|222.29|219.89|222.4|220|222.29|219.89|0
1648746190000|2022-03-31 17:03:10|222.18|219.78|222.07|219.67|222.18|219.78|222.07|219.67|0
1648746200000|2022-03-31 17:03:20|222.18|219.78|222.29|219.89|222.29|219.89|222.18|219.78|0
1648746210000|2022-03-31 17:03:30|222.07|219.67|222.29|219.89|222.29|219.89|222.07|219.67|0
1648746220000|2022-03-31 17:03:40|222.23|219.83|222.18|219.78|222.29|219.89|222.18|219.78|0
1648746230000|2022-03-31 17:03:50|222.51|220.11|222.62|220.22|222.62|220.22|222.4|220|0
1648746240000|2022-03-31 17:04:00|222.51|220.11|222.51|220.11|222.51|220.11|222.45|220.05|0
1648746250000|2022-03-31 17:04:10|222.62|220.22|222.18|219.78|222.62|220.22|222.18|219.78|0
1648746260000|2022-03-31 17:04:20|222.07|219.67|221.84|219.44|222.07|219.67|221.84|219.44|0
1648746280000|2022-03-31 17:04:40|221.9|219.5|221.73|219.33|221.95|219.55|221.73|219.33|0
1648746290000|2022-03-31 17:04:50|221.84|219.44|221.9|219.5|221.95|219.55|221.84|219.44|0
1648746300000|2022-03-31 17:05:00|221.84|219.44|222.07|219.67|222.07|219.67|221.84|219.44|0
1648746310000|2022-03-31 17:05:10|222.29|219.89|222.51|220.11|222.51|220.11|222.29|219.89|0
1648746320000|2022-03-31 17:05:20|222.4|220|222.29|219.89|222.4|220|222.29|219.89|0
1648746330000|2022-03-31 17:05:30|222.34|219.94|222.29|219.89|222.4|220|222.29|219.89|0
1648746340000|2022-03-31 17:05:40|222.18|219.78|222.18|219.78|222.29|219.89|222.18|219.78|0
1648746350000|2022-03-31 17:05:50|222.29|219.89|222.18|219.78|222.29|219.89|222.18|219.78|0
1648746360000|2022-03-31 17:06:00|222.01|219.61|221.73|219.33|222.01|219.61|221.73|219.33|0
1648746370000|2022-03-31 17:06:10|221.51|219.11|221.51|219.11|221.62|219.22|221.51|219.11|0
1648746380000|2022-03-31 17:06:20|221.4|219|221.45|219.05|221.45|219.05|221.4|219|0
1648746390000|2022-03-31 17:06:30|221.4|219|221.06|218.66|221.4|219|221.06|218.66|0
1648746400000|2022-03-31 17:06:40|220.95|218.55|220.95|218.55|220.95|218.55|220.95|218.55|0
1648746420000|2022-03-31 17:07:00|221.06|218.66|221.06|218.66|221.4|219|221.06|218.66|0
1648746430000|2022-03-31 17:07:10|220.95|218.55|220.95|218.55|220.95|218.55|220.95|218.55|0
1648746450000|2022-03-31 17:07:30|221.06|218.66|221.28|218.88|221.28|218.88|221.06|218.66|0
1648746460000|2022-03-31 17:07:40|221.17|218.77|221.4|219|221.4|219|221.17|218.77|0
1648746470000|2022-03-31 17:07:50|221.51|219.11|221.62|219.22|221.62|219.22|221.51|219.11|0
1648746480000|2022-03-31 17:08:00|221.73|219.33|221.51|219.11|221.84|219.44|221.51|219.11|0
1648746490000|2022-03-31 17:08:10|221.45|219.05|221.28|218.88|221.45|219.05|221.28|218.88|0
1648746500000|2022-03-31 17:08:20|221.4|219|221.4|219|221.4|219|221.28|218.88|0
1648746510000|2022-03-31 17:08:30|221.51|219.11|221.28|218.88|221.51|219.11|221.28|218.88|0
1648746520000|2022-03-31 17:08:40|221.06|218.66|221.06|218.66|221.11|218.71|221.06|218.66|0
1648746530000|2022-03-31 17:08:50|220.95|218.55|221.17|218.77|221.17|218.77|220.95|218.55|0
1648746540000|2022-03-31 17:09:00|221.28|218.88|221.28|218.88|221.28|218.88|221.17|218.77|0
1648746550000|2022-03-31 17:09:10|221.23|218.83|221.39|218.99|221.39|218.99|221.23|218.83|0
1648746560000|2022-03-31 17:09:20|221.28|218.88|221.28|218.88|221.28|218.88|221.28|218.88|0
1648746570000|2022-03-31 17:09:30|221.17|218.77|221.28|218.88|221.28|218.88|221.17|218.77|0
1648746580000|2022-03-31 17:09:40|221.17|218.77|221.28|218.88|221.28|218.88|221.17|218.77|0
1648746590000|2022-03-31 17:09:50|221.17|218.77|221.06|218.66|221.17|218.77|221.06|218.66|0
1648746600000|2022-03-31 17:10:00|221.11|218.71|220.95|218.55|221.11|218.71|220.95|218.55|0
1648746610000|2022-03-31 17:10:10|221.06|218.66|220.95|218.55|221.06|218.66|220.95|218.55|0
1648746630000|2022-03-31 17:10:30|220.39|217.99|221.62|219.22|221.62|219.22|220.39|217.99|0
1648746640000|2022-03-31 17:10:40|221.39|218.99|221.39|218.99|221.39|218.99|221.34|218.94|0
1648746650000|2022-03-31 17:10:50|221.62|219.22|221.51|219.11|221.62|219.22|221.51|219.11|0
1648746660000|2022-03-31 17:11:00|221.28|218.88|221.22|218.82|221.28|218.88|221.17|218.77|0
1648746670000|2022-03-31 17:11:10|221.17|218.77|220.84|218.44|221.17|218.77|220.84|218.44|0
1648746680000|2022-03-31 17:11:20|220.73|218.33|220.73|218.33|220.73|218.33|220.73|218.33|0
1648746690000|2022-03-31 17:11:30|220.62|218.22|220.5|218.1|220.62|218.22|220.5|218.1|0
1648746700000|2022-03-31 17:11:40|220.62|218.22|220.62|218.22|220.62|218.22|220.62|218.22|0
1648746710000|2022-03-31 17:11:50|220.5|218.1|220.62|218.22|220.62|218.22|220.5|218.1|0
1648746720000|2022-03-31 17:12:00|220.73|218.33|220.73|218.33|220.84|218.44|220.73|218.33|0
1648746730000|2022-03-31 17:12:10|220.62|218.22|220.61|218.21|220.62|218.22|220.5|218.1|0
1648746740000|2022-03-31 17:12:20|220.73|218.33|220.5|218.1|220.73|218.33|220.5|218.1|0
1648746750000|2022-03-31 17:12:30|220.39|217.99|220.39|217.99|220.39|217.99|220.39|217.99|0
1648746760000|2022-03-31 17:12:40|220.73|218.33|220.61|218.21|220.73|218.33|220.5|218.1|0
1648746770000|2022-03-31 17:12:50|220.56|218.16|220.39|217.99|220.56|218.16|220.39|217.99|0
1648746780000|2022-03-31 17:13:00|220.5|218.1|220.39|217.99|220.5|218.1|220.39|217.99|0
1648746790000|2022-03-31 17:13:10|220.5|218.1|220.56|218.16|220.56|218.16|220.5|218.1|0
1648746800000|2022-03-31 17:13:20|220.5|218.1|220.5|218.1|220.5|218.1|220.45|218.05|0
1648746810000|2022-03-31 17:13:30|220.33|217.93|220.28|217.88|220.39|217.99|220.28|217.88|0
1648746820000|2022-03-31 17:13:40|220.17|217.77|220.28|217.88|220.28|217.88|220.17|217.77|0
1648746830000|2022-03-31 17:13:50|220.39|217.99|220.39|217.99|220.39|217.99|220.28|217.88|0
1648746840000|2022-03-31 17:14:00|220.5|218.1|220.61|218.21|220.61|218.21|220.5|218.1|0
1648746850000|2022-03-31 17:14:10|220.73|218.33|220.84|218.44|220.84|218.44|220.73|218.33|0
1648746860000|2022-03-31 17:14:20|220.78|218.38|220.78|218.38|220.78|218.38|220.78|218.38|0
1648746870000|2022-03-31 17:14:30|220.61|218.21|220.28|217.88|220.61|218.21|220.28|217.88|0
1648746880000|2022-03-31 17:14:40|220.39|217.99|220.61|218.21|220.61|218.21|220.28|217.88|0
1648746890000|2022-03-31 17:14:50|220.5|218.1|220.5|218.1|220.61|218.21|220.5|218.1|0
1648746900000|2022-03-31 17:15:00|220.39|217.99|220.17|217.77|220.5|218.1|220.17|217.77|0
1648746910000|2022-03-31 17:15:10|220.06|217.66|220.06|217.66|220.17|217.77|220.06|217.66|0
1648746920000|2022-03-31 17:15:20|220.11|217.71|220.06|217.66|220.11|217.71|220.06|217.66|0
1648746930000|2022-03-31 17:15:30|219.95|217.55|219.84|217.44|219.95|217.55|219.84|217.44|0
1648746940000|2022-03-31 17:15:40|219.95|217.55|219.84|217.44|219.95|217.55|219.84|217.44|0
1648746950000|2022-03-31 17:15:50|219.95|217.55|219.95|217.55|220.06|217.66|219.95|217.55|0
1648746960000|2022-03-31 17:16:00|220.06|217.66|219.84|217.44|220.06|217.66|219.84|217.44|0
1648746970000|2022-03-31 17:16:10|219.73|217.33|219.84|217.44|219.84|217.44|219.73|217.33|0
1648746980000|2022-03-31 17:16:20|219.95|217.55|219.84|217.44|219.95|217.55|219.84|217.44|0
1648746990000|2022-03-31 17:16:30|219.73|217.33|219.84|217.44|219.84|217.44|219.73|217.33|0
1648747000000|2022-03-31 17:16:40|219.95|217.55|219.84|217.44|219.95|217.55|219.84|217.44|0
1648747010000|2022-03-31 17:16:50|219.73|217.33|219.73|217.33|219.73|217.33|219.73|217.33|0
1648747020000|2022-03-31 17:17:00|219.95|217.55|219.95|217.55|219.95|217.55|219.95|217.55|0
1648747030000|2022-03-31 17:17:10|220.06|217.66|220.17|217.77|220.17|217.77|220.06|217.66|0
1648747040000|2022-03-31 17:17:20|220.28|217.88|220.28|217.88|220.28|217.88|220.28|217.88|0
1648747050000|2022-03-31 17:17:30|220.39|217.99|220.28|217.88|220.39|217.99|220.28|217.88|0
1648747060000|2022-03-31 17:17:40|220.17|217.77|220.28|217.88|220.28|217.88|220.17|217.77|0
1648747070000|2022-03-31 17:17:50|220.39|217.99|220.28|217.88|220.39|217.99|220.28|217.88|0
1648747080000|2022-03-31 17:18:00|220.39|217.99|220.39|217.99|220.39|217.99|220.28|217.88|0
1648747090000|2022-03-31 17:18:10|220.5|218.1|220.83|218.43|220.84|218.44|220.5|218.1|0
1648747100000|2022-03-31 17:18:20|220.95|218.55|220.95|218.55|221.06|218.66|220.95|218.55|0
1648747110000|2022-03-31 17:18:30|221.06|218.66|220.95|218.55|221.17|218.77|220.95|218.55|0
1648747120000|2022-03-31 17:18:40|220.83|218.43|220.61|218.21|220.83|218.43|220.61|218.21|0
1648747130000|2022-03-31 17:18:50|220.72|218.32|221.17|218.77|221.17|218.77|220.72|218.32|0
1648747140000|2022-03-31 17:19:00|221.28|218.88|221.39|218.99|221.39|218.99|221.28|218.88|0
1648747150000|2022-03-31 17:19:10|221.5|219.1|221.95|219.55|221.95|219.55|221.5|219.1|0
1648747160000|2022-03-31 17:19:20|221.84|219.44|221.84|219.44|221.84|219.44|221.84|219.44|0
1648747170000|2022-03-31 17:19:30|221.73|219.33|222.06|219.66|222.06|219.66|221.73|219.33|0
1648747180000|2022-03-31 17:19:40|221.95|219.55|221.84|219.44|221.95|219.55|221.84|219.44|0
1648747190000|2022-03-31 17:19:50|221.95|219.55|221.95|219.55|222.06|219.66|221.95|219.55|0
1648747200000|2022-03-31 17:20:00|221.61|219.21|221.28|218.88|221.61|219.21|221.17|218.77|0
1648747210000|2022-03-31 17:20:10|221.33|218.93|221.17|218.77|221.33|218.93|221.17|218.77|0
1648747220000|2022-03-31 17:20:20|221.06|218.66|221.17|218.77|221.17|218.77|221.06|218.66|0
1648747230000|2022-03-31 17:20:30|221.28|218.88|221.5|219.1|221.5|219.1|221.28|218.88|0
1648747240000|2022-03-31 17:20:40|221.39|218.99|221.5|219.1|221.5|219.1|221.39|218.99|0
1648747250000|2022-03-31 17:20:50|221.39|218.99|221.39|218.99|221.39|218.99|221.39|218.99|0
1648747260000|2022-03-31 17:21:00|221.28|218.88|221.17|218.77|221.28|218.88|221.17|218.77|0
1648747270000|2022-03-31 17:21:10|221.28|218.88|221.17|218.77|221.39|218.99|221.17|218.77|0
1648747280000|2022-03-31 17:21:20|221.11|218.71|221.06|218.66|221.11|218.71|221.06|218.66|0
1648747300000|2022-03-31 17:21:40|221.17|218.77|220.89|218.49|221.17|218.77|220.89|218.49|0
1648747310000|2022-03-31 17:21:50|220.72|218.32|220.83|218.43|220.83|218.43|220.61|218.21|0
1648747320000|2022-03-31 17:22:00|220.72|218.32|220.72|218.32|220.78|218.38|220.72|218.32|0
1648747330000|2022-03-31 17:22:10|220.94|218.54|220.72|218.32|220.94|218.54|220.72|218.32|0
1648747340000|2022-03-31 17:22:20|220.66|218.26|220.61|218.21|220.66|218.26|220.61|218.21|0
1648747350000|2022-03-31 17:22:30|220.55|218.15|220.5|218.1|220.55|218.15|220.5|218.1|0
1648747360000|2022-03-31 17:22:40|220.61|218.21|220.39|217.99|220.61|218.21|220.39|217.99|0
1648747370000|2022-03-31 17:22:50|220.5|218.1|220.5|218.1|220.5|218.1|220.5|218.1|0
1648747380000|2022-03-31 17:23:00|220.61|218.21|220.55|218.15|220.72|218.32|220.5|218.1|0
1648747390000|2022-03-31 17:23:10|220.61|218.21|220.72|218.32|220.83|218.43|220.61|218.21|0
1648747400000|2022-03-31 17:23:20|220.61|218.21|220.5|218.1|220.61|218.21|220.5|218.1|0
1648747410000|2022-03-31 17:23:30|220.61|218.21|220.72|218.32|220.72|218.32|220.61|218.21|0
1648747420000|2022-03-31 17:23:40|220.61|218.21|220.61|218.21|220.61|218.21|220.61|218.21|0
1648747430000|2022-03-31 17:23:50|220.5|218.1|220.39|217.99|220.5|218.1|220.39|217.99|0
1648747440000|2022-03-31 17:24:00|220.5|218.1|220.5|218.1|220.61|218.21|220.44|218.04|0
1648747450000|2022-03-31 17:24:10|220.61|218.21|220.72|218.32|220.72|218.32|220.61|218.21|0
1648747460000|2022-03-31 17:24:20|220.83|218.43|220.83|218.43|220.83|218.43|220.83|218.43|0
1648747470000|2022-03-31 17:24:30|220.61|218.21|220.61|218.21|220.61|218.21|220.5|218.1|0
1648747480000|2022-03-31 17:24:40|220.66|218.26|220.61|218.21|220.72|218.32|220.61|218.21|0
1648747490000|2022-03-31 17:24:50|220.66|218.26|220.83|218.43|220.83|218.43|220.61|218.21|0
1648747500000|2022-03-31 17:25:00|220.61|218.21|220.83|218.43|220.83|218.43|220.61|218.21|0
1648747510000|2022-03-31 17:25:10|220.72|218.32|220.61|218.21|220.72|218.32|220.61|218.21|0
1648747520000|2022-03-31 17:25:20|220.5|218.1|220.44|218.04|220.61|218.21|220.44|218.04|0
1648747530000|2022-03-31 17:25:30|220.5|218.1|220.5|218.1|220.5|218.1|220.39|217.99|0
1648747540000|2022-03-31 17:25:40|220.72|218.32|220.94|218.54|221.05|218.65|220.72|218.32|0
1648747550000|2022-03-31 17:25:50|221.28|218.88|221.17|218.77|221.28|218.88|221.17|218.77|0
1648747560000|2022-03-31 17:26:00|221.05|218.65|221.28|218.88|221.28|218.88|221.05|218.65|0
1648747570000|2022-03-31 17:26:10|221.17|218.77|221.28|218.88|221.28|218.88|221.17|218.77|0
1648747580000|2022-03-31 17:26:20|221.17|218.77|221.17|218.77|221.17|218.77|221.17|218.77|0
1648747590000|2022-03-31 17:26:30|221.5|219.1|221.39|218.99|221.5|219.1|221.39|218.99|0
1648747600000|2022-03-31 17:26:40|221.5|219.1|221.5|219.1|221.5|219.1|221.5|219.1|0
1648747610000|2022-03-31 17:26:50|221.72|219.32|221.61|219.21|221.83|219.43|221.61|219.21|0
1648747620000|2022-03-31 17:27:00|221.72|219.32|221.17|218.77|221.72|219.32|221.17|218.77|0
1648747630000|2022-03-31 17:27:10|221.39|218.99|221.61|219.21|221.61|219.21|221.39|218.99|0
1648747640000|2022-03-31 17:27:20|221.72|219.32|221.83|219.43|221.95|219.55|221.72|219.32|0
1648747650000|2022-03-31 17:27:30|221.61|219.21|221.61|219.21|221.61|219.21|221.5|219.1|0
1648747660000|2022-03-31 17:27:40|221.5|219.1|221.55|219.15|221.61|219.21|221.5|219.1|0
1648747670000|2022-03-31 17:27:50|221.89|219.49|221.83|219.43|221.89|219.49|221.83|219.43|0
1648747680000|2022-03-31 17:28:00|221.72|219.32|221.72|219.32|221.72|219.32|221.61|219.21|0
1648747690000|2022-03-31 17:28:10|221.83|219.43|221.72|219.32|221.83|219.43|221.72|219.32|0
1648747700000|2022-03-31 17:28:20|221.61|219.21|221.61|219.21|221.72|219.32|221.61|219.21|0
1648747710000|2022-03-31 17:28:30|221.72|219.32|221.72|219.32|221.72|219.32|221.72|219.32|0
1648747720000|2022-03-31 17:28:40|221.5|219.1|221.72|219.32|221.72|219.32|221.5|219.1|0
1648747730000|2022-03-31 17:28:50|221.66|219.26|221.94|219.54|221.94|219.54|221.66|219.26|0
1648747740000|2022-03-31 17:29:00|222.06|219.66|222.06|219.66|222.06|219.66|221.94|219.54|0
1648747750000|2022-03-31 17:29:10|222.11|219.71|222.28|219.88|222.28|219.88|222.06|219.66|0
1648747760000|2022-03-31 17:29:20|222.39|219.99|222.39|219.99|222.5|220.1|222.39|219.99|0
1648747770000|2022-03-31 17:29:30|222.5|220.1|222.61|220.21|222.61|220.21|222.5|220.1|0
1648747780000|2022-03-31 17:29:40|222.67|220.27|222.89|220.49|222.95|220.55|222.67|220.27|0
1648747790000|2022-03-31 17:29:50|222.95|220.55|222.73|220.33|222.95|220.55|222.73|220.33|0
1648747800000|2022-03-31 17:30:00|222.61|220.21|222.39|219.99|222.61|220.21|222.39|219.99|0
1648747810000|2022-03-31 17:30:10|222.28|219.88|222.39|219.99|222.39|219.99|222.28|219.88|0
1648747820000|2022-03-31 17:30:20|222.61|220.21|222.61|220.21|222.61|220.21|222.5|220.1|0
1648747830000|2022-03-31 17:30:30|222.5|220.1|222.95|220.55|223.06|220.66|222.5|220.1|0
1648747840000|2022-03-31 17:30:40|223.06|220.66|222.95|220.55|223.06|220.66|222.95|220.55|0
1648747850000|2022-03-31 17:30:50|223.06|220.66|222.95|220.55|223.06|220.66|222.95|220.55|0
1648747860000|2022-03-31 17:31:00|223.06|220.66|223.06|220.66|223.06|220.66|222.95|220.55|0
1648747870000|2022-03-31 17:31:10|223.17|220.77|223.28|220.88|223.28|220.88|223.17|220.77|0
1648747880000|2022-03-31 17:31:20|223.17|220.77|223.28|220.88|223.28|220.88|223.17|220.77|0
1648747890000|2022-03-31 17:31:30|223.17|220.77|223.51|221.11|223.51|221.11|223.11|220.71|0
1648747900000|2022-03-31 17:31:40|223.4|221|223.28|220.88|223.51|221.11|223.28|220.88|0
1648747910000|2022-03-31 17:31:50|223.17|220.77|223.17|220.77|223.17|220.77|223.17|220.77|0
1648747920000|2022-03-31 17:32:00|223.06|220.66|222.95|220.55|223.06|220.66|222.95|220.55|0
1648747930000|2022-03-31 17:32:10|223.06|220.66|222.95|220.55|223.06|220.66|222.95|220.55|0
1648747940000|2022-03-31 17:32:20|222.84|220.44|222.84|220.44|222.84|220.44|222.72|220.32|0
1648747950000|2022-03-31 17:32:30|222.95|220.55|222.95|220.55|222.95|220.55|222.95|220.55|0
1648747960000|2022-03-31 17:32:40|222.84|220.44|222.95|220.55|223|220.6|222.84|220.44|0
1648747970000|2022-03-31 17:32:50|222.84|220.44|222.84|220.44|222.84|220.44|222.84|220.44|0
1648747980000|2022-03-31 17:33:00|222.78|220.38|222.84|220.44|222.95|220.55|222.78|220.38|0
1648747990000|2022-03-31 17:33:10|222.72|220.32|222.61|220.21|222.72|220.32|222.61|220.21|0
1648748000000|2022-03-31 17:33:20|222.5|220.1|222.5|220.1|222.5|220.1|222.5|220.1|0
1648748010000|2022-03-31 17:33:30|222.61|220.21|222.5|220.1|222.61|220.21|222.5|220.1|0
1648748020000|2022-03-31 17:33:40|222.39|219.99|222.39|219.99|222.39|219.99|222.33|219.93|0
1648748040000|2022-03-31 17:34:00|222.28|219.88|222.05|219.65|222.28|219.88|222.05|219.65|0
1648748050000|2022-03-31 17:34:10|222.17|219.77|222.28|219.88|222.28|219.88|222.17|219.77|0
1648748060000|2022-03-31 17:34:20|222.17|219.77|222.05|219.65|222.28|219.88|222.05|219.65|0
1648748070000|2022-03-31 17:34:30|222.17|219.77|222.17|219.77|222.17|219.77|222.17|219.77|0
1648748080000|2022-03-31 17:34:40|222.28|219.88|222.5|220.1|222.5|220.1|222.28|219.88|0
1648748090000|2022-03-31 17:34:50|222.61|220.21|222.61|220.21|222.61|220.21|222.61|220.21|0
1648748100000|2022-03-31 17:35:00|222.39|219.99|222.28|219.88|222.39|219.99|222.28|219.88|0
1648748110000|2022-03-31 17:35:10|222.17|219.77|222.17|219.77|222.17|219.77|222.05|219.65|0
1648748120000|2022-03-31 17:35:20|222.28|219.88|222.17|219.77|222.28|219.88|222.17|219.77|0
1648748130000|2022-03-31 17:35:30|222.05|219.65|222.17|219.77|222.17|219.77|222.05|219.65|0
1648748140000|2022-03-31 17:35:40|222.28|219.88|222.05|219.65|222.28|219.88|222.05|219.65|0
1648748150000|2022-03-31 17:35:50|221.94|219.54|221.94|219.54|222.05|219.65|221.94|219.54|0
1648748160000|2022-03-31 17:36:00|221.83|219.43|221.72|219.32|221.83|219.43|221.72|219.32|0
1648748170000|2022-03-31 17:36:10|221.61|219.21|221.83|219.43|221.83|219.43|221.61|219.21|0
1648748180000|2022-03-31 17:36:20|221.61|219.21|221.61|219.21|221.72|219.32|221.61|219.21|0
1648748200000|2022-03-31 17:36:40|221.72|219.32|221.61|219.21|221.72|219.32|221.61|219.21|0
1648748210000|2022-03-31 17:36:50|221.66|219.26|221.72|219.32|221.72|219.32|221.66|219.26|0
1648748220000|2022-03-31 17:37:00|221.83|219.43|222.28|219.88|222.28|219.88|221.83|219.43|0
1648748230000|2022-03-31 17:37:10|221.94|219.54|221.94|219.54|221.94|219.54|221.94|219.54|0
1648748240000|2022-03-31 17:37:20|221.83|219.43|221.83|219.43|221.94|219.54|221.83|219.43|0
1648748250000|2022-03-31 17:37:30|221.94|219.54|221.72|219.32|221.94|219.54|221.72|219.32|0
1648748270000|2022-03-31 17:37:50|221.66|219.26|221.61|219.21|221.66|219.26|221.61|219.21|0
1648748280000|2022-03-31 17:38:00|221.72|219.32|221.72|219.32|221.83|219.43|221.72|219.32|0
1648748290000|2022-03-31 17:38:10|221.83|219.43|221.72|219.32|221.83|219.43|221.72|219.32|0
1648748300000|2022-03-31 17:38:20|221.61|219.21|221.72|219.32|221.83|219.43|221.61|219.21|0
1648748310000|2022-03-31 17:38:30|221.83|219.43|221.72|219.32|221.83|219.43|221.72|219.32|0
1648748320000|2022-03-31 17:38:40|221.61|219.21|221.61|219.21|221.61|219.21|221.61|219.21|0
1648748330000|2022-03-31 17:38:50|221.49|219.09|221.72|219.32|221.72|219.32|221.49|219.09|0
1648748340000|2022-03-31 17:39:00|221.61|219.21|221.38|218.98|221.61|219.21|221.38|218.98|0
1648748350000|2022-03-31 17:39:10|221.27|218.87|221.27|218.87|221.33|218.93|221.27|218.87|0
1648748360000|2022-03-31 17:39:20|221.38|218.98|221.33|218.93|221.38|218.98|221.27|218.87|0
1648748370000|2022-03-31 17:39:30|221.49|219.09|221.66|219.26|221.66|219.26|221.38|218.98|0
1648748380000|2022-03-31 17:39:40|221.72|219.32|221.72|219.32|221.72|219.32|221.72|219.32|0
1648748400000|2022-03-31 17:40:00|221.83|219.43|221.61|219.21|221.83|219.43|221.61|219.21|0
1648748410000|2022-03-31 17:40:10|221.66|219.26|221.72|219.32|221.72|219.32|221.61|219.21|0
1648748420000|2022-03-31 17:40:20|221.83|219.43|221.83|219.43|221.83|219.43|221.83|219.43|0
1648748430000|2022-03-31 17:40:30|221.72|219.32|221.94|219.54|222.05|219.65|221.72|219.32|0
1648748440000|2022-03-31 17:40:40|222.05|219.65|222.05|219.65|222.16|219.76|221.94|219.54|0
1648748450000|2022-03-31 17:40:50|222.16|219.76|222.16|219.76|222.16|219.76|222.05|219.65|0
1648748460000|2022-03-31 17:41:00|222.39|219.99|222.5|220.1|222.5|220.1|222.39|219.99|0
1648748470000|2022-03-31 17:41:10|222.61|220.21|222.5|220.1|222.61|220.21|222.5|220.1|0
1648748480000|2022-03-31 17:41:20|222.61|220.21|222.61|220.21|222.61|220.21|222.61|220.21|0
1648748490000|2022-03-31 17:41:30|222.5|220.1|222.61|220.21|222.61|220.21|222.5|220.1|0
1648748500000|2022-03-31 17:41:40|222.72|220.32|222.61|220.21|222.72|220.32|222.61|220.21|0
1648748510000|2022-03-31 17:41:50|222.5|220.1|222.5|220.1|222.5|220.1|222.5|220.1|0
1648748520000|2022-03-31 17:42:00|222.61|220.21|222.83|220.43|222.83|220.43|222.61|220.21|0
1648748530000|2022-03-31 17:42:10|222.72|220.32|222.39|219.99|222.72|220.32|222.39|219.99|0
1648748540000|2022-03-31 17:42:20|222.5|220.1|222.61|220.21|222.61|220.21|222.39|219.99|0
1648748550000|2022-03-31 17:42:30|222.83|220.43|222.72|220.32|222.83|220.43|222.72|220.32|0
1648748560000|2022-03-31 17:42:40|222.83|220.43|222.83|220.43|222.94|220.54|222.83|220.43|0
1648748570000|2022-03-31 17:42:50|222.94|220.54|223.06|220.66|223.06|220.66|222.94|220.54|0
1648748580000|2022-03-31 17:43:00|222.94|220.54|222.94|220.54|222.94|220.54|222.83|220.43|0
1648748590000|2022-03-31 17:43:10|222.72|220.32|222.72|220.32|222.72|220.32|222.72|220.32|0
1648748600000|2022-03-31 17:43:20|222.61|220.21|222.83|220.43|222.83|220.43|222.61|220.21|0
1648748610000|2022-03-31 17:43:30|222.61|220.21|222.61|220.21|222.72|220.32|222.61|220.21|0
1648748620000|2022-03-31 17:43:40|222.5|220.1|222.39|219.99|222.5|220.1|222.39|219.99|0
1648748630000|2022-03-31 17:43:50|222.27|219.87|222.39|219.99|222.39|219.99|222.27|219.87|0
1648748640000|2022-03-31 17:44:00|222.33|219.93|222.39|219.99|222.39|219.99|222.33|219.93|0
1648748650000|2022-03-31 17:44:10|222.55|220.15|222.55|220.15|222.55|220.15|222.55|220.15|0
1648748660000|2022-03-31 17:44:20|222.61|220.21|222.72|220.32|222.72|220.32|222.61|220.21|0
1648748670000|2022-03-31 17:44:30|222.83|220.43|222.61|220.21|222.83|220.43|222.61|220.21|0
1648748680000|2022-03-31 17:44:40|222.72|220.32|222.61|220.21|222.72|220.32|222.61|220.21|0
1648748690000|2022-03-31 17:44:50|222.72|220.32|222.61|220.21|222.72|220.32|222.61|220.21|0
1648748700000|2022-03-31 17:45:00|222.72|220.32|222.83|220.43|222.83|220.43|222.61|220.21|0
1648748710000|2022-03-31 17:45:10|222.72|220.32|222.83|220.43|222.83|220.43|222.72|220.32|0
1648748720000|2022-03-31 17:45:20|222.72|220.32|222.72|220.32|222.72|220.32|222.72|220.32|0
1648748730000|2022-03-31 17:45:30|222.83|220.43|223.17|220.77|223.17|220.77|222.83|220.43|0
1648748740000|2022-03-31 17:45:40|223.06|220.66|223.17|220.77|223.17|220.77|223.06|220.66|0
1648748750000|2022-03-31 17:45:50|223.22|220.82|223.28|220.88|223.28|220.88|223.17|220.77|0
1648748760000|2022-03-31 17:46:00|223.17|220.77|223.17|220.77|223.17|220.77|223.06|220.66|0
1648748770000|2022-03-31 17:46:10|223.06|220.66|222.72|220.32|223.06|220.66|222.72|220.32|0
1648748780000|2022-03-31 17:46:20|222.83|220.43|222.94|220.54|222.94|220.54|222.83|220.43|0
1648748790000|2022-03-31 17:46:30|223.05|220.65|223.05|220.65|223.05|220.65|222.94|220.54|0
1648748800000|2022-03-31 17:46:40|222.83|220.43|222.77|220.37|222.83|220.43|222.77|220.37|0
1648748810000|2022-03-31 17:46:50|222.83|220.43|222.72|220.32|222.83|220.43|222.72|220.32|0
1648748820000|2022-03-31 17:47:00|222.83|220.43|222.83|220.43|222.83|220.43|222.72|220.32|0
1648748830000|2022-03-31 17:47:10|222.72|220.32|222.72|220.32|222.83|220.43|222.72|220.32|0
1648748840000|2022-03-31 17:47:20|222.77|220.37|222.61|220.21|222.77|220.37|222.61|220.21|0
1648748850000|2022-03-31 17:47:30|222.72|220.32|222.5|220.1|222.72|220.32|222.38|219.98|0
1648748860000|2022-03-31 17:47:40|222.38|219.98|222.5|220.1|222.5|220.1|222.27|219.87|0
1648748870000|2022-03-31 17:47:50|222.38|219.98|222.38|219.98|222.61|220.21|222.38|219.98|0
1648748880000|2022-03-31 17:48:00|222.5|220.1|222.38|219.98|222.5|220.1|222.27|219.87|0
1648748890000|2022-03-31 17:48:10|222.5|220.1|222.61|220.21|222.61|220.21|222.5|220.1|0
1648748900000|2022-03-31 17:48:20|222.72|220.32|222.83|220.43|222.83|220.43|222.72|220.32|0
1648748910000|2022-03-31 17:48:30|222.72|220.32|222.72|220.32|222.72|220.32|222.72|220.32|0
1648748920000|2022-03-31 17:48:40|222.83|220.43|222.83|220.43|222.83|220.43|222.72|220.32|0
1648748930000|2022-03-31 17:48:50|222.72|220.32|222.61|220.21|222.72|220.32|222.61|220.21|0
1648748940000|2022-03-31 17:49:00|222.5|220.1|222.5|220.1|222.61|220.21|222.5|220.1|0
1648748950000|2022-03-31 17:49:10|222.61|220.21|222.77|220.37|222.77|220.37|222.61|220.21|0
1648748960000|2022-03-31 17:49:20|222.83|220.43|222.72|220.32|222.83|220.43|222.72|220.32|0
1648748970000|2022-03-31 17:49:30|222.83|220.43|222.94|220.54|222.94|220.54|222.83|220.43|0
1648748980000|2022-03-31 17:49:40|223.05|220.65|222.94|220.54|223.05|220.65|222.94|220.54|0
1648748990000|2022-03-31 17:49:50|223.05|220.65|223.17|220.77|223.17|220.77|223.05|220.65|0
1648749000000|2022-03-31 17:50:00|223.39|220.99|223.73|221.33|223.73|221.33|223.39|220.99|0
1648749010000|2022-03-31 17:50:10|223.5|221.1|223.61|221.21|223.61|221.21|223.5|221.1|0
1648749020000|2022-03-31 17:50:20|223.73|221.33|223.73|221.33|223.73|221.33|223.73|221.33|0
1648749030000|2022-03-31 17:50:30|223.61|221.21|223.73|221.33|223.84|221.44|223.61|221.21|0
1648749040000|2022-03-31 17:50:40|223.84|221.44|224.06|221.66|224.06|221.66|223.84|221.44|0
1648749050000|2022-03-31 17:50:50|224.17|221.77|224.51|222.11|224.51|222.11|224.06|221.66|0
1648749060000|2022-03-31 17:51:00|224.29|221.89|224.06|221.66|224.29|221.89|223.95|221.55|0
1648749070000|2022-03-31 17:51:10|223.95|221.55|224.17|221.77|224.17|221.77|223.95|221.55|0
1648749080000|2022-03-31 17:51:20|224.29|221.89|224.4|222|224.4|222|224.17|221.77|0
1648749090000|2022-03-31 17:51:30|224.29|221.89|224.17|221.77|224.29|221.89|224.17|221.77|0
1648749110000|2022-03-31 17:51:50|224.29|221.89|224.62|222.22|224.62|222.22|224.29|221.89|0
1648749120000|2022-03-31 17:52:00|224.73|222.33|224.96|222.56|225.07|222.67|224.73|222.33|0
1648749130000|2022-03-31 17:52:10|224.85|222.45|224.62|222.22|224.85|222.45|224.62|222.22|0
1648749140000|2022-03-31 17:52:20|224.29|221.89|224.4|222|224.4|222|224.29|221.89|0
1648749160000|2022-03-31 17:52:40|224.51|222.11|224.51|222.11|224.51|222.11|224.4|222|0
1648749170000|2022-03-31 17:52:50|224.62|222.22|224.4|222|224.62|222.22|224.4|222|0
1648749180000|2022-03-31 17:53:00|224.29|221.89|224.29|221.89|224.29|221.89|224.17|221.77|0
1648749190000|2022-03-31 17:53:10|224.17|221.77|224.06|221.66|224.17|221.77|224.06|221.66|0
1648749200000|2022-03-31 17:53:20|223.95|221.55|223.84|221.44|224.06|221.66|223.84|221.44|0
1648749210000|2022-03-31 17:53:30|223.95|221.55|223.72|221.32|223.95|221.55|223.72|221.32|0
1648749220000|2022-03-31 17:53:40|223.84|221.44|223.72|221.32|223.84|221.44|223.72|221.32|0
1648749230000|2022-03-31 17:53:50|223.84|221.44|223.84|221.44|223.95|221.55|223.84|221.44|0
1648749240000|2022-03-31 17:54:00|223.95|221.55|223.95|221.55|223.95|221.55|223.84|221.44|0
1648749250000|2022-03-31 17:54:10|224.17|221.77|224.28|221.88|224.28|221.88|224.06|221.66|0
1648749260000|2022-03-31 17:54:20|224.17|221.77|224.17|221.77|224.17|221.77|224.17|221.77|0
1648749270000|2022-03-31 17:54:30|224.06|221.66|224.23|221.83|224.23|221.83|224.06|221.66|0
1648749280000|2022-03-31 17:54:40|224.28|221.88|224.17|221.77|224.28|221.88|224.17|221.77|0
1648749290000|2022-03-31 17:54:50|224.06|221.66|223.95|221.55|224.06|221.66|223.95|221.55|0
1648749300000|2022-03-31 17:55:00|223.84|221.44|223.72|221.32|223.84|221.44|223.72|221.32|0
1648749310000|2022-03-31 17:55:10|223.84|221.44|224.06|221.66|224.06|221.66|223.84|221.44|0
1648749320000|2022-03-31 17:55:20|224.17|221.77|224.06|221.66|224.17|221.77|224.06|221.66|0
1648749330000|2022-03-31 17:55:30|224.11|221.71|224.17|221.77|224.17|221.77|224.06|221.66|0
1648749340000|2022-03-31 17:55:40|224.28|221.88|224.28|221.88|224.28|221.88|224.28|221.88|0
1648749350000|2022-03-31 17:55:50|224.23|221.83|224.17|221.77|224.23|221.83|224.17|221.77|0
1648749360000|2022-03-31 17:56:00|224.06|221.66|224.17|221.77|224.17|221.77|224.06|221.66|0
1648749370000|2022-03-31 17:56:10|224.28|221.88|224.28|221.88|224.28|221.88|224.17|221.77|0
1648749380000|2022-03-31 17:56:20|224.23|221.83|224.28|221.88|224.28|221.88|224.23|221.83|0
1648749390000|2022-03-31 17:56:30|224.17|221.77|223.95|221.55|224.17|221.77|223.95|221.55|0
1648749400000|2022-03-31 17:56:40|224.06|221.66|223.89|221.49|224.06|221.66|223.89|221.49|0
1648749410000|2022-03-31 17:56:50|223.72|221.32|223.83|221.43|223.83|221.43|223.72|221.32|0
1648749420000|2022-03-31 17:57:00|223.72|221.32|223.72|221.32|223.72|221.32|223.72|221.32|0
1648749430000|2022-03-31 17:57:10|223.61|221.21|223.61|221.21|223.66|221.26|223.61|221.21|0
1648749440000|2022-03-31 17:57:20|223.55|221.15|223.55|221.15|223.55|221.15|223.55|221.15|0
1648749450000|2022-03-31 17:57:30|223.5|221.1|223.5|221.1|223.5|221.1|223.5|221.1|0
1648749460000|2022-03-31 17:57:40|223.39|220.99|223.5|221.1|223.5|221.1|223.27|220.87|0
1648749470000|2022-03-31 17:57:50|223.39|220.99|223.39|220.99|223.39|220.99|223.39|220.99|0
1648749480000|2022-03-31 17:58:00|223.5|221.1|223.39|220.99|223.5|221.1|223.39|220.99|0
1648749490000|2022-03-31 17:58:10|223.27|220.87|223.27|220.87|223.27|220.87|223.27|220.87|0
1648749500000|2022-03-31 17:58:20|223.39|220.99|223.05|220.65|223.39|220.99|223.05|220.65|0
1648749510000|2022-03-31 17:58:30|222.94|220.54|222.83|220.43|222.94|220.54|222.83|220.43|0
1648749520000|2022-03-31 17:58:40|222.71|220.31|222.94|220.54|222.94|220.54|222.71|220.31|0
1648749530000|2022-03-31 17:58:50|222.83|220.43|222.83|220.43|222.83|220.43|222.83|220.43|0
1648749540000|2022-03-31 17:59:00|222.88|220.48|222.83|220.43|222.88|220.48|222.83|220.43|0
1648749550000|2022-03-31 17:59:10|223.05|220.65|223.05|220.65|223.16|220.76|223.05|220.65|0
1648749560000|2022-03-31 17:59:20|223.1|220.7|223.05|220.65|223.1|220.7|223.05|220.65|0
1648749570000|2022-03-31 17:59:30|222.94|220.54|222.71|220.31|222.94|220.54|222.71|220.31|0
1648749580000|2022-03-31 17:59:40|222.83|220.43|222.94|220.54|222.94|220.54|222.83|220.43|0
1648749590000|2022-03-31 17:59:50|222.71|220.31|222.71|220.31|222.71|220.31|222.6|220.2|0
1648749600000|2022-03-31 18:00:00|222.6|220.2|222.6|220.2|222.83|220.43|222.6|220.2|0
1648749610000|2022-03-31 18:00:10|222.27|219.87|221.71|219.31|222.27|219.87|221.71|219.31|0
1648749620000|2022-03-31 18:00:20|221.49|219.09|221.38|218.98|221.49|219.09|221.38|218.98|0
1648749630000|2022-03-31 18:00:30|221.26|218.86|221.26|218.86|221.26|218.86|221.26|218.86|0
1648749640000|2022-03-31 18:00:40|221.15|218.75|221.38|218.98|221.38|218.98|221.15|218.75|0
1648749650000|2022-03-31 18:00:50|221.32|218.92|221.26|218.86|221.32|218.92|221.26|218.86|0
1648749660000|2022-03-31 18:01:00|221.15|218.75|221.04|218.64|221.15|218.75|221.04|218.64|0
1648749670000|2022-03-31 18:01:10|220.93|218.53|220.93|218.53|220.93|218.53|220.93|218.53|0
1648749680000|2022-03-31 18:01:20|221.04|218.64|221.26|218.86|221.26|218.86|221.04|218.64|0
1648749690000|2022-03-31 18:01:30|221.15|218.75|221.37|218.97|221.37|218.97|221.15|218.75|0
1648749700000|2022-03-31 18:01:40|221.26|218.86|221.49|219.09|221.49|219.09|221.26|218.86|0
1648749710000|2022-03-31 18:01:50|221.37|218.97|221.6|219.2|221.6|219.2|221.37|218.97|0
1648749720000|2022-03-31 18:02:00|221.54|219.14|221.26|218.86|221.6|219.2|221.26|218.86|0
1648749730000|2022-03-31 18:02:10|221.15|218.75|221.15|218.75|221.15|218.75|221.15|218.75|0
1648749740000|2022-03-31 18:02:20|221.26|218.86|221.15|218.75|221.26|218.86|221.15|218.75|0
1648749750000|2022-03-31 18:02:30|221.09|218.69|220.93|218.53|221.09|218.69|220.93|218.53|0
1648749760000|2022-03-31 18:02:40|220.82|218.42|220.71|218.31|220.82|218.42|220.71|218.31|0
1648749770000|2022-03-31 18:02:50|220.6|218.2|220.71|218.31|220.71|218.31|220.6|218.2|0
1648749790000|2022-03-31 18:03:10|220.82|218.42|220.71|218.31|220.82|218.42|220.71|218.31|0
1648749800000|2022-03-31 18:03:20|220.6|218.2|220.48|218.08|220.6|218.2|220.48|218.08|0
1648749810000|2022-03-31 18:03:30|220.82|218.42|220.37|217.97|220.82|218.42|220.37|217.97|0
1648749820000|2022-03-31 18:03:40|220.26|217.86|220.26|217.86|220.48|218.08|220.26|217.86|0
1648749830000|2022-03-31 18:03:50|220.37|217.97|220.48|218.08|220.48|218.08|220.37|217.97|0
1648749840000|2022-03-31 18:04:00|220.6|218.2|220.82|218.42|220.82|218.42|220.6|218.2|0
1648749850000|2022-03-31 18:04:10|220.71|218.31|220.48|218.08|220.71|218.31|220.48|218.08|0
1648749860000|2022-03-31 18:04:20|220.6|218.2|220.26|217.86|220.6|218.2|220.26|217.86|0
1648749870000|2022-03-31 18:04:30|220.15|217.75|220.15|217.75|220.15|217.75|220.15|217.75|0
1648749880000|2022-03-31 18:04:40|220.26|217.86|220.26|217.86|220.48|218.08|220.26|217.86|0
1648749900000|2022-03-31 18:05:00|220.37|217.97|220.59|218.19|220.59|218.19|220.37|217.97|0
1648749910000|2022-03-31 18:05:10|220.48|218.08|220.37|217.97|220.48|218.08|220.37|217.97|0
1648749920000|2022-03-31 18:05:20|220.15|217.75|220.26|217.86|220.26|217.86|220.09|217.69|0
1648749930000|2022-03-31 18:05:30|220.37|217.97|220.71|218.31|220.71|218.31|220.37|217.97|0
1648749940000|2022-03-31 18:05:40|220.82|218.42|220.71|218.31|220.82|218.42|220.71|218.31|0
1648749950000|2022-03-31 18:05:50|220.59|218.19|220.26|217.86|220.59|218.19|220.26|217.86|0
1648749960000|2022-03-31 18:06:00|220.15|217.75|220.04|217.64|220.15|217.75|220.04|217.64|0
1648749970000|2022-03-31 18:06:10|220.15|217.75|220.15|217.75|220.15|217.75|220.04|217.64|0
1648749980000|2022-03-31 18:06:20|220.37|217.97|220.37|217.97|220.37|217.97|220.26|217.86|0
1648749990000|2022-03-31 18:06:30|220.26|217.86|220.37|217.97|220.37|217.97|220.26|217.86|0
1648750000000|2022-03-31 18:06:40|220.48|218.08|220.48|218.08|220.48|218.08|220.48|218.08|0
1648750010000|2022-03-31 18:06:50|220.59|218.19|220.48|218.08|220.59|218.19|220.48|218.08|0
1648750020000|2022-03-31 18:07:00|220.37|217.97|220.48|218.08|220.48|218.08|220.26|217.86|0
1648750030000|2022-03-31 18:07:10|220.59|218.19|220.59|218.19|220.59|218.19|220.59|218.19|0
1648750040000|2022-03-31 18:07:20|220.48|218.08|220.59|218.19|220.59|218.19|220.48|218.08|0
1648750050000|2022-03-31 18:07:30|220.82|218.42|220.71|218.31|220.82|218.42|220.71|218.31|0
1648750060000|2022-03-31 18:07:40|220.59|218.19|220.59|218.19|220.7|218.3|220.59|218.19|0
1648750070000|2022-03-31 18:07:50|220.7|218.3|220.59|218.19|220.7|218.3|220.59|218.19|0
1648750080000|2022-03-31 18:08:00|220.65|218.25|220.59|218.19|220.7|218.3|220.59|218.19|0
1648750090000|2022-03-31 18:08:10|220.37|217.97|220.48|218.08|220.48|218.08|220.37|217.97|0
1648750100000|2022-03-31 18:08:20|220.42|218.02|220.26|217.86|220.42|218.02|220.26|217.86|0
1648750110000|2022-03-31 18:08:30|220.15|217.75|220.15|217.75|220.15|217.75|220.15|217.75|0
1648750120000|2022-03-31 18:08:40|220.2|217.8|220.26|217.86|220.26|217.86|220.2|217.8|0
1648750130000|2022-03-31 18:08:50|220.15|217.75|220.04|217.64|220.15|217.75|220.04|217.64|0
1648750140000|2022-03-31 18:09:00|219.93|217.53|219.71|217.31|219.93|217.53|219.71|217.31|0
1648750150000|2022-03-31 18:09:10|219.93|217.53|219.71|217.31|219.93|217.53|219.59|217.19|0
1648750160000|2022-03-31 18:09:20|219.59|217.19|219.48|217.08|219.71|217.31|219.43|217.03|0
1648750170000|2022-03-31 18:09:30|219.37|216.97|219.26|216.86|219.48|217.08|219.26|216.86|0
1648750180000|2022-03-31 18:09:40|219.37|216.97|219.59|217.19|219.59|217.19|219.37|216.97|0
1648750190000|2022-03-31 18:09:50|219.48|217.08|219.82|217.42|219.82|217.42|219.48|217.08|0
1648750200000|2022-03-31 18:10:00|219.59|217.19|219.54|217.14|219.59|217.19|219.37|216.97|0
1648750210000|2022-03-31 18:10:10|219.37|216.97|219.15|216.75|219.48|217.08|219.15|216.75|0
1648750220000|2022-03-31 18:10:20|219.31|216.91|219.26|216.86|219.31|216.91|219.26|216.86|0
1648750230000|2022-03-31 18:10:30|219.15|216.75|219.26|216.86|219.26|216.86|219.15|216.75|0
1648750240000|2022-03-31 18:10:40|219.37|216.97|219.2|216.8|219.37|216.97|219.2|216.8|0
1648750250000|2022-03-31 18:10:50|219.15|216.75|219.26|216.86|219.26|216.86|219.15|216.75|0
1648750260000|2022-03-31 18:11:00|219.37|216.97|219.7|217.3|219.7|217.3|219.37|216.97|0
1648750270000|2022-03-31 18:11:10|219.82|217.42|219.82|217.42|219.82|217.42|219.82|217.42|0
1648750280000|2022-03-31 18:11:20|219.93|217.53|220.15|217.75|220.15|217.75|219.93|217.53|0
1648750290000|2022-03-31 18:11:30|220.04|217.64|219.93|217.53|220.26|217.86|219.93|217.53|0
1648750300000|2022-03-31 18:11:40|219.98|217.58|220.04|217.64|220.04|217.64|219.98|217.58|0
1648750310000|2022-03-31 18:11:50|219.93|217.53|219.93|217.53|220.04|217.64|219.93|217.53|0
1648750320000|2022-03-31 18:12:00|219.82|217.42|219.7|217.3|219.82|217.42|219.7|217.3|0
1648750330000|2022-03-31 18:12:10|219.37|216.97|219.37|216.97|219.37|216.97|219.26|216.86|0
1648750340000|2022-03-31 18:12:20|219.48|217.08|219.59|217.19|219.59|217.19|219.37|216.97|0
1648750350000|2022-03-31 18:12:30|219.81|217.41|219.81|217.41|219.81|217.41|219.81|217.41|0
1648750360000|2022-03-31 18:12:40|220.04|217.64|220.26|217.86|220.26|217.86|220.04|217.64|0
1648750370000|2022-03-31 18:12:50|220.15|217.75|220.04|217.64|220.15|217.75|220.04|217.64|0
1648750380000|2022-03-31 18:13:00|219.93|217.53|220.09|217.69|220.09|217.69|219.93|217.53|0
1648750390000|2022-03-31 18:13:10|220.26|217.86|220.15|217.75|220.26|217.86|220.04|217.64|0
1648750400000|2022-03-31 18:13:20|220.04|217.64|219.93|217.53|220.04|217.64|219.93|217.53|0
1648750410000|2022-03-31 18:13:30|219.7|217.3|219.7|217.3|219.7|217.3|219.7|217.3|0
1648750420000|2022-03-31 18:13:40|219.81|217.41|219.81|217.41|219.81|217.41|219.81|217.41|0
1648750430000|2022-03-31 18:13:50|219.7|217.3|219.81|217.41|219.87|217.47|219.7|217.3|0
1648750440000|2022-03-31 18:14:00|219.7|217.3|219.54|217.14|219.7|217.3|219.48|217.08|0
1648750450000|2022-03-31 18:14:10|219.59|217.19|219.59|217.19|219.7|217.3|219.59|217.19|0
1648750460000|2022-03-31 18:14:20|219.48|217.08|219.37|216.97|219.48|217.08|219.37|216.97|0
1648750470000|2022-03-31 18:14:30|219.26|216.86|219.15|216.75|219.26|216.86|219.15|216.75|0
1648750480000|2022-03-31 18:14:40|219.04|216.64|219.26|216.86|219.26|216.86|219.04|216.64|0
1648750490000|2022-03-31 18:14:50|219.15|216.75|219.15|216.75|219.15|216.75|218.93|216.53|0
1648750500000|2022-03-31 18:15:00|218.98|216.58|219.04|216.64|219.04|216.64|218.93|216.53|0
1648750510000|2022-03-31 18:15:10|218.93|216.53|219.26|216.86|219.26|216.86|218.93|216.53|0
1648750520000|2022-03-31 18:15:20|219.15|216.75|219.04|216.64|219.15|216.75|219.04|216.64|0
1648750530000|2022-03-31 18:15:30|218.93|216.53|218.93|216.53|218.93|216.53|218.93|216.53|0
1648750540000|2022-03-31 18:15:40|219.04|216.64|219.04|216.64|219.04|216.64|218.93|216.53|0
1648750550000|2022-03-31 18:15:50|218.93|216.53|218.93|216.53|218.93|216.53|218.93|216.53|0
1648750560000|2022-03-31 18:16:00|218.98|216.58|218.82|216.42|218.98|216.58|218.82|216.42|0
1648750570000|2022-03-31 18:16:10|218.71|216.31|218.6|216.2|218.71|216.31|218.6|216.2|0
1648750580000|2022-03-31 18:16:20|218.49|216.09|218.49|216.09|218.49|216.09|218.37|215.97|0
1648750590000|2022-03-31 18:16:30|218.26|215.86|218.26|215.86|218.49|216.09|218.26|215.86|0
1648750600000|2022-03-31 18:16:40|218.37|215.97|218.37|215.97|218.37|215.97|218.26|215.86|0
1648750610000|2022-03-31 18:16:50|218.26|215.86|218.37|215.97|218.37|215.97|218.26|215.86|0
1648750620000|2022-03-31 18:17:00|218.6|216.2|218.6|216.2|218.6|216.2|218.49|216.09|0
1648750630000|2022-03-31 18:17:10|218.71|216.31|219.04|216.64|219.04|216.64|218.71|216.31|0
1648750640000|2022-03-31 18:17:20|219.15|216.75|219.37|216.97|219.37|216.97|219.15|216.75|0
1648750650000|2022-03-31 18:17:30|219.26|216.86|219.15|216.75|219.26|216.86|219.15|216.75|0
1648750660000|2022-03-31 18:17:40|218.93|216.53|219.15|216.75|219.15|216.75|218.93|216.53|0
1648750670000|2022-03-31 18:17:50|219.26|216.86|219.15|216.75|219.26|216.86|219.15|216.75|0
1648750680000|2022-03-31 18:18:00|219.37|216.97|219.26|216.86|219.37|216.97|219.26|216.86|0
1648750690000|2022-03-31 18:18:10|219.04|216.64|218.48|216.08|219.04|216.64|218.48|216.08|0
1648750700000|2022-03-31 18:18:20|218.6|216.2|218.6|216.2|218.71|216.31|218.6|216.2|0
1648750710000|2022-03-31 18:18:30|218.48|216.08|218.6|216.2|218.6|216.2|218.48|216.08|0
1648750720000|2022-03-31 18:18:40|218.48|216.08|218.26|215.86|218.48|216.08|218.26|215.86|0
1648750730000|2022-03-31 18:18:50|218.37|215.97|218.37|215.97|218.43|216.03|218.37|215.97|0
1648750740000|2022-03-31 18:19:00|218.26|215.86|218.37|215.97|218.37|215.97|218.15|215.75|0
1648750750000|2022-03-31 18:19:10|218.59|216.19|218.59|216.19|218.71|216.31|218.59|216.19|0
1648750760000|2022-03-31 18:19:20|218.48|216.08|218.48|216.08|218.48|216.08|218.37|215.97|0
1648750770000|2022-03-31 18:19:30|218.59|216.19|218.71|216.31|218.71|216.31|218.59|216.19|0
1648750780000|2022-03-31 18:19:40|218.76|216.36|218.59|216.19|218.76|216.36|218.59|216.19|0
1648750790000|2022-03-31 18:19:50|218.71|216.31|218.71|216.31|218.71|216.31|218.59|216.19|0
1648750800000|2022-03-31 18:20:00|218.59|216.19|218.59|216.19|218.59|216.19|218.37|215.97|0
1648750810000|2022-03-31 18:20:10|218.48|216.08|218.7|216.3|218.7|216.3|218.37|215.97|0
1648750820000|2022-03-31 18:20:20|219.04|216.64|219.26|216.86|219.26|216.86|219.04|216.64|0
1648750830000|2022-03-31 18:20:30|219.37|216.97|219.26|216.86|219.37|216.97|219.26|216.86|0
1648750840000|2022-03-31 18:20:40|219.2|216.8|219.37|216.97|219.37|216.97|219.2|216.8|0
1648750850000|2022-03-31 18:20:50|219.59|217.19|219.48|217.08|219.59|217.19|219.48|217.08|0
1648750860000|2022-03-31 18:21:00|219.37|216.97|219.15|216.75|219.37|216.97|219.15|216.75|0
1648750870000|2022-03-31 18:21:10|219.26|216.86|219.04|216.64|219.26|216.86|219.04|216.64|0
1648750880000|2022-03-31 18:21:20|219.26|216.86|219.48|217.08|219.48|217.08|219.26|216.86|0
1648750890000|2022-03-31 18:21:30|219.37|216.97|219.37|216.97|219.37|216.97|219.37|216.97|0
1648750900000|2022-03-31 18:21:40|219.26|216.86|219.15|216.75|219.37|216.97|219.15|216.75|0
1648750910000|2022-03-31 18:21:50|219.04|216.64|219.04|216.64|219.15|216.75|219.04|216.64|0
1648750920000|2022-03-31 18:22:00|219.15|216.75|219.59|217.19|219.59|217.19|219.15|216.75|0
1648750930000|2022-03-31 18:22:10|219.7|217.3|219.26|216.86|219.7|217.3|219.26|216.86|0
1648750940000|2022-03-31 18:22:20|219.37|216.97|219.48|217.08|219.48|217.08|219.26|216.86|0
1648750950000|2022-03-31 18:22:30|219.7|217.3|219.59|217.19|219.7|217.3|219.59|217.19|0
1648750960000|2022-03-31 18:22:40|219.53|217.13|219.7|217.3|219.7|217.3|219.53|217.13|0
1648750970000|2022-03-31 18:22:50|219.48|217.08|219.48|217.08|219.48|217.08|219.37|216.97|0
1648750980000|2022-03-31 18:23:00|219.59|217.19|216.67|214.27|219.59|217.19|216.67|214.27|0
1648750990000|2022-03-31 18:23:10|216.61|214.21|216.78|214.38|216.78|214.38|216.56|214.16|0
1648751000000|2022-03-31 18:23:20|216.67|214.27|217|214.6|217|214.6|216.67|214.27|0
1648751010000|2022-03-31 18:23:30|217.11|214.71|216.95|214.55|217.11|214.71|216.95|214.55|0
1648751020000|2022-03-31 18:23:40|216.89|214.49|216.78|214.38|216.89|214.49|216.78|214.38|0
1648751030000|2022-03-31 18:23:50|216.89|214.49|217|214.6|217|214.6|216.89|214.49|0
1648751040000|2022-03-31 18:24:00|216.89|214.49|217.11|214.71|217.11|214.71|216.89|214.49|0
1648751050000|2022-03-31 18:24:10|216.89|214.49|216.78|214.38|216.89|214.49|216.78|214.38|0
1648751060000|2022-03-31 18:24:20|216.95|214.55|217.11|214.71|217.11|214.71|216.95|214.55|0
1648751070000|2022-03-31 18:24:30|217.22|214.82|217.11|214.71|217.22|214.82|217.11|214.71|0
1648751080000|2022-03-31 18:24:40|217|214.6|217|214.6|217|214.6|217|214.6|0
1648751090000|2022-03-31 18:24:50|217.11|214.71|217|214.6|217.11|214.71|217|214.6|0
1648751100000|2022-03-31 18:25:00|216.89|214.49|216.78|214.38|216.89|214.49|216.78|214.38|0
1648751110000|2022-03-31 18:25:10|216.89|214.49|216.89|214.49|216.89|214.49|216.72|214.32|0
1648751120000|2022-03-31 18:25:20|217|214.6|217.22|214.82|217.22|214.82|217|214.6|0
1648751130000|2022-03-31 18:25:30|217.33|214.93|217|214.6|217.33|214.93|217|214.6|0
1648751140000|2022-03-31 18:25:40|216.89|214.49|216.83|214.43|216.89|214.49|216.78|214.38|0
1648751150000|2022-03-31 18:25:50|216.78|214.38|216.56|214.16|216.78|214.38|216.56|214.16|0
1648751160000|2022-03-31 18:26:00|216.45|214.05|216.12|213.72|216.45|214.05|216.12|213.72|0
1648751170000|2022-03-31 18:26:10|216.01|213.61|216.12|213.72|216.23|213.83|216.01|213.61|0
1648751180000|2022-03-31 18:26:20|216.17|213.77|216.34|213.94|216.34|213.94|216.17|213.77|0
1648751190000|2022-03-31 18:26:30|216.45|214.05|216.01|213.61|216.45|214.05|216.01|213.61|0
1648751200000|2022-03-31 18:26:40|215.9|213.5|216.01|213.61|216.01|213.61|215.9|213.5|0
1648751210000|2022-03-31 18:26:50|215.9|213.5|216.12|213.72|216.12|213.72|215.9|213.5|0
1648751220000|2022-03-31 18:27:00|216.01|213.61|216.01|213.61|216.12|213.72|216.01|213.61|0
1648751230000|2022-03-31 18:27:10|215.9|213.5|215.57|213.17|215.9|213.5|215.46|213.06|0
1648751240000|2022-03-31 18:27:20|215.79|213.39|215.79|213.39|215.95|213.55|215.79|213.39|0
1648751250000|2022-03-31 18:27:30|215.9|213.5|215.79|213.39|215.9|213.5|215.79|213.39|0
1648751260000|2022-03-31 18:27:40|215.9|213.5|215.9|213.5|215.9|213.5|215.79|213.39|0
1648751270000|2022-03-31 18:27:50|215.79|213.39|215.79|213.39|215.84|213.44|215.79|213.39|0
1648751280000|2022-03-31 18:28:00|215.84|213.44|215.68|213.28|215.84|213.44|215.68|213.28|0
1648751290000|2022-03-31 18:28:10|215.9|213.5|215.9|213.5|215.9|213.5|215.9|213.5|0
1648751300000|2022-03-31 18:28:20|215.79|213.39|215.9|213.5|215.9|213.5|215.79|213.39|0
1648751310000|2022-03-31 18:28:30|216.01|213.61|216.01|213.61|216.12|213.72|216.01|213.61|0
1648751320000|2022-03-31 18:28:40|216.23|213.83|216.45|214.05|216.45|214.05|216.23|213.83|0
1648751330000|2022-03-31 18:28:50|216.56|214.16|216.67|214.27|216.78|214.38|216.56|214.16|0
1648751340000|2022-03-31 18:29:00|216.89|214.49|216.89|214.49|216.89|214.49|216.89|214.49|0
1648751350000|2022-03-31 18:29:10|217|214.6|217.11|214.71|217.11|214.71|217|214.6|0
1648751360000|2022-03-31 18:29:20|217.22|214.82|217.44|215.04|217.55|215.15|217.22|214.82|0
1648751370000|2022-03-31 18:29:30|217.55|215.15|217.11|214.71|217.55|215.15|217.11|214.71|0
1648751380000|2022-03-31 18:29:40|217.22|214.82|217.11|214.71|217.22|214.82|217.11|214.71|0
1648751390000|2022-03-31 18:29:50|217.22|214.82|217.33|214.93|217.33|214.93|217.22|214.82|0
1648751400000|2022-03-31 18:30:00|217.22|214.82|217.44|215.04|217.44|215.04|217.22|214.82|0
1648751410000|2022-03-31 18:30:10|217.22|214.82|216.83|214.43|217.22|214.82|216.83|214.43|0
1648751420000|2022-03-31 18:30:20|216.78|214.38|216.78|214.38|216.89|214.49|216.67|214.27|0
1648751430000|2022-03-31 18:30:30|216.89|214.49|217.11|214.71|217.11|214.71|216.89|214.49|0
1648751440000|2022-03-31 18:30:40|216.83|214.43|216.78|214.38|216.83|214.43|216.78|214.38|0
1648751450000|2022-03-31 18:30:50|216.89|214.49|216.89|214.49|217.05|214.65|216.89|214.49|0
1648751460000|2022-03-31 18:31:00|216.67|214.27|216.67|214.27|216.67|214.27|216.56|214.16|0
1648751470000|2022-03-31 18:31:10|216.78|214.38|216.61|214.21|216.78|214.38|216.61|214.21|0
1648751480000|2022-03-31 18:31:20|216.78|214.38|216.83|214.43|216.89|214.49|216.78|214.38|0
1648751490000|2022-03-31 18:31:30|216.67|214.27|216.78|214.38|216.78|214.38|216.56|214.16|0
1648751500000|2022-03-31 18:31:40|216.89|214.49|216.67|214.27|216.89|214.49|216.67|214.27|0
1648751510000|2022-03-31 18:31:50|216.56|214.16|216.56|214.16|216.56|214.16|216.56|214.16|0
1648751520000|2022-03-31 18:32:00|216.67|214.27|216.56|214.16|216.89|214.49|216.56|214.16|0
1648751530000|2022-03-31 18:32:10|216.67|214.27|216.67|214.27|216.67|214.27|216.67|214.27|0
1648751540000|2022-03-31 18:32:20|216.78|214.38|216.89|214.49|216.89|214.49|216.78|214.38|0
1648751550000|2022-03-31 18:32:30|216.78|214.38|216.78|214.38|216.89|214.49|216.78|214.38|0
1648751560000|2022-03-31 18:32:40|216.89|214.49|216.72|214.32|216.89|214.49|216.72|214.32|0
1648751570000|2022-03-31 18:32:50|216.89|214.49|216.78|214.38|216.89|214.49|216.78|214.38|0
1648751580000|2022-03-31 18:33:00|216.83|214.43|217.11|214.71|217.22|214.82|216.83|214.43|0
1648751590000|2022-03-31 18:33:10|217.05|214.65|217|214.6|217.11|214.71|217|214.6|0
1648751600000|2022-03-31 18:33:20|216.78|214.38|216.45|214.05|216.78|214.38|216.45|214.05|0
1648751610000|2022-03-31 18:33:30|216.34|213.94|216.34|213.94|216.34|213.94|216.34|213.94|0
1648751620000|2022-03-31 18:33:40|216.23|213.83|216.23|213.83|216.23|213.83|216.23|213.83|0
1648751630000|2022-03-31 18:33:50|216.12|213.72|216.12|213.72|216.12|213.72|216.12|213.72|0
1648751640000|2022-03-31 18:34:00|216.17|213.77|216.01|213.61|216.17|213.77|216.01|213.61|0
1648751650000|2022-03-31 18:34:10|215.9|213.5|215.9|213.5|215.9|213.5|215.9|213.5|0
1648751660000|2022-03-31 18:34:20|215.79|213.39|215.79|213.39|215.79|213.39|215.79|213.39|0
1648751670000|2022-03-31 18:34:30|216.12|213.72|216.06|213.66|216.12|213.72|216.01|213.61|0
1648751680000|2022-03-31 18:34:40|216.01|213.61|216.06|213.66|216.12|213.72|216.01|213.61|0
1648751690000|2022-03-31 18:34:50|215.9|213.5|216.12|213.72|216.12|213.72|215.9|213.5|0
1648751700000|2022-03-31 18:35:00|216.01|213.61|216.23|213.83|216.45|214.05|216.01|213.61|0
1648751710000|2022-03-31 18:35:10|216.12|213.72|216.01|213.61|216.12|213.72|216.01|213.61|0
1648751720000|2022-03-31 18:35:20|215.9|213.5|215.79|213.39|215.9|213.5|215.79|213.39|0
1648751730000|2022-03-31 18:35:30|215.67|213.27|215.67|213.27|215.67|213.27|215.67|213.27|0
1648751740000|2022-03-31 18:35:40|215.56|213.16|215.56|213.16|215.56|213.16|215.56|213.16|0
1648751750000|2022-03-31 18:35:50|215.45|213.05|215.56|213.16|215.56|213.16|215.45|213.05|0
1648751760000|2022-03-31 18:36:00|215.67|213.27|216.01|213.61|216.01|213.61|215.67|213.27|0
1648751770000|2022-03-31 18:36:10|216.12|213.72|216.23|213.83|216.23|213.83|216.01|213.61|0
1648751780000|2022-03-31 18:36:20|216.34|213.94|217.33|214.93|217.33|214.93|216.34|213.94|0
1648751790000|2022-03-31 18:36:30|217.44|215.04|217.55|215.15|217.55|215.15|217.44|215.04|0
1648751800000|2022-03-31 18:36:40|217.22|214.82|217.44|215.04|217.44|215.04|217.22|214.82|0
1648751810000|2022-03-31 18:36:50|217.88|215.48|217.55|215.15|217.88|215.48|217.55|215.15|0
1648751820000|2022-03-31 18:37:00|217.44|215.04|217.66|215.26|217.66|215.26|217.44|215.04|0
1648751830000|2022-03-31 18:37:10|217.55|215.15|217.55|215.15|217.55|215.15|217.44|215.04|0
1648751840000|2022-03-31 18:37:20|217.44|215.04|217.44|215.04|217.44|215.04|217.44|215.04|0
1648751850000|2022-03-31 18:37:30|217.55|215.15|217.44|215.04|217.55|215.15|217.44|215.04|0
1648751860000|2022-03-31 18:37:40|217.33|214.93|217.22|214.82|217.33|214.93|217.22|214.82|0
1648751870000|2022-03-31 18:37:50|217|214.6|216.78|214.38|217|214.6|216.78|214.38|0
1648751880000|2022-03-31 18:38:00|216.89|214.49|216.89|214.49|216.89|214.49|216.78|214.38|0
1648751890000|2022-03-31 18:38:10|216.78|214.38|216.67|214.27|216.78|214.38|216.67|214.27|0
1648751900000|2022-03-31 18:38:20|216.56|214.16|216.45|214.05|216.56|214.16|216.45|214.05|0
1648751910000|2022-03-31 18:38:30|216.56|214.16|216.78|214.38|216.89|214.49|216.56|214.16|0
1648751920000|2022-03-31 18:38:40|216.67|214.27|216.56|214.16|216.89|214.49|216.56|214.16|0
1648751930000|2022-03-31 18:38:50|216.67|214.27|216.78|214.38|216.78|214.38|216.67|214.27|0
1648751940000|2022-03-31 18:39:00|216.56|214.16|216.45|214.05|216.56|214.16|216.45|214.05|0
1648751950000|2022-03-31 18:39:10|216.56|214.16|216.45|214.05|216.56|214.16|216.45|214.05|0
1648751960000|2022-03-31 18:39:20|216.34|213.94|216.45|214.05|216.56|214.16|216.34|213.94|0
1648751970000|2022-03-31 18:39:30|216.61|214.21|216.78|214.38|216.78|214.38|216.61|214.21|0
1648751980000|2022-03-31 18:39:40|216.89|214.49|217|214.6|217|214.6|216.89|214.49|0
1648751990000|2022-03-31 18:39:50|216.89|214.49|217.16|214.76|217.16|214.76|216.89|214.49|0
1648752000000|2022-03-31 18:40:00|216.89|214.49|216.89|214.49|217.11|214.71|216.89|214.49|0
1648752010000|2022-03-31 18:40:10|216.78|214.38|217|214.6|217|214.6|216.67|214.27|0
1648752020000|2022-03-31 18:40:20|217.11|214.71|217.11|214.71|217.11|214.71|217|214.6|0
1648752030000|2022-03-31 18:40:30|217.33|214.93|217.27|214.87|217.33|214.93|217.22|214.82|0
1648752040000|2022-03-31 18:40:40|217.33|214.93|217.33|214.93|217.33|214.93|217.22|214.82|0
1648752050000|2022-03-31 18:40:50|217.44|215.04|217.22|214.82|217.44|215.04|217.22|214.82|0
1648752060000|2022-03-31 18:41:00|217.33|214.93|217.44|215.04|217.44|215.04|217.33|214.93|0
1648752070000|2022-03-31 18:41:10|217.33|214.93|217.11|214.71|217.33|214.93|217.11|214.71|0
1648752080000|2022-03-31 18:41:20|217.22|214.82|217.33|214.93|217.33|214.93|217.22|214.82|0
1648752090000|2022-03-31 18:41:30|217.11|214.71|217.11|214.71|217.11|214.71|217.11|214.71|0
1648752100000|2022-03-31 18:41:40|217|214.6|217|214.6|217.11|214.71|217|214.6|0
1648752110000|2022-03-31 18:41:50|216.89|214.49|216.78|214.38|216.89|214.49|216.78|214.38|0
1648752120000|2022-03-31 18:42:00|216.5|214.1|216.22|213.82|216.5|214.1|216.22|213.82|0
1648752130000|2022-03-31 18:42:10|216.44|214.04|216.22|213.82|216.44|214.04|216.11|213.71|0
1648752140000|2022-03-31 18:42:20|216.11|213.71|215.89|213.49|216.11|213.71|215.89|213.49|0
1648752150000|2022-03-31 18:42:30|215.78|213.38|215.67|213.27|215.78|213.38|215.67|213.27|0
1648752170000|2022-03-31 18:42:50|215.56|213.16|215.78|213.38|215.78|213.38|215.56|213.16|0
1648752180000|2022-03-31 18:43:00|215.67|213.27|215.78|213.38|215.78|213.38|215.5|213.1|0
1648752190000|2022-03-31 18:43:10|215.56|213.16|215.56|213.16|215.56|213.16|215.45|213.05|0
1648752200000|2022-03-31 18:43:20|215.45|213.05|215.56|213.16|215.67|213.27|215.45|213.05|0
1648752210000|2022-03-31 18:43:30|215.67|213.27|215.45|213.05|215.67|213.27|215.45|213.05|0
1648752220000|2022-03-31 18:43:40|215.56|213.16|215.78|213.38|215.78|213.38|215.56|213.16|0
1648752230000|2022-03-31 18:43:50|215.67|213.27|215.56|213.16|215.67|213.27|215.56|213.16|0
1648752240000|2022-03-31 18:44:00|215.45|213.05|215.23|212.83|215.45|213.05|215.23|212.83|0
1648752250000|2022-03-31 18:44:10|215.12|212.72|215.23|212.83|215.23|212.83|215.12|212.72|0
1648752260000|2022-03-31 18:44:20|215.34|212.94|215.34|212.94|215.34|212.94|215.34|212.94|0
1648752270000|2022-03-31 18:44:30|215.45|213.05|215.45|213.05|215.56|213.16|215.45|213.05|0
1648752280000|2022-03-31 18:44:40|215.56|213.16|215.78|213.38|215.78|213.38|215.56|213.16|0
1648752290000|2022-03-31 18:44:50|215.89|213.49|215.89|213.49|216.11|213.71|215.89|213.49|0
1648752300000|2022-03-31 18:45:00|216|213.6|215.89|213.49|216|213.6|215.78|213.38|0
1648752310000|2022-03-31 18:45:10|215.94|213.54|215.56|213.16|215.94|213.54|215.56|213.16|0
1648752320000|2022-03-31 18:45:20|215.45|213.05|215.45|213.05|215.45|213.05|215.34|212.94|0
1648752330000|2022-03-31 18:45:30|215.34|212.94|215.34|212.94|215.34|212.94|215.34|212.94|0
1648752340000|2022-03-31 18:45:40|215.45|213.05|215.23|212.83|215.45|213.05|215.23|212.83|0
1648752350000|2022-03-31 18:45:50|215.34|212.94|215.12|212.72|215.34|212.94|215.12|212.72|0
1648752360000|2022-03-31 18:46:00|215.23|212.83|215.67|213.27|215.67|213.27|215.23|212.83|0
1648752370000|2022-03-31 18:46:10|215.45|213.05|215.23|212.83|215.45|213.05|215.23|212.83|0
1648752380000|2022-03-31 18:46:20|215.34|212.94|215.56|213.16|215.56|213.16|215.34|212.94|0
1648752390000|2022-03-31 18:46:30|215.78|213.38|215.67|213.27|215.78|213.38|215.61|213.21|0
1648752400000|2022-03-31 18:46:40|215.56|213.16|216.33|213.93|216.33|213.93|215.56|213.16|0
1648752410000|2022-03-31 18:46:50|216.11|213.71|215.89|213.49|216.11|213.71|215.89|213.49|0
1648752420000|2022-03-31 18:47:00|216|213.6|216.33|213.93|216.33|213.93|216|213.6|0
1648752430000|2022-03-31 18:47:10|216.22|213.82|216.11|213.71|216.22|213.82|215.89|213.49|0
1648752440000|2022-03-31 18:47:20|216.22|213.82|216.33|213.93|216.33|213.93|216.11|213.71|0
1648752450000|2022-03-31 18:47:30|216.55|214.15|216.55|214.15|216.66|214.26|216.55|214.15|0
1648752460000|2022-03-31 18:47:40|216.77|214.37|216.55|214.15|216.77|214.37|216.55|214.15|0
1648752470000|2022-03-31 18:47:50|216.44|214.04|216.33|213.93|216.44|214.04|216.33|213.93|0
1648752480000|2022-03-31 18:48:00|216.11|213.71|216.33|213.93|216.33|213.93|216.11|213.71|0
1648752490000|2022-03-31 18:48:10|216.44|214.04|216.77|214.37|216.77|214.37|216.44|214.04|0
1648752500000|2022-03-31 18:48:20|216.66|214.26|216.66|214.26|216.88|214.48|216.66|214.26|0
1648752510000|2022-03-31 18:48:30|216.77|214.37|216.44|214.04|216.77|214.37|216.44|214.04|0
1648752520000|2022-03-31 18:48:40|216.66|214.26|216.66|214.26|216.66|214.26|216.66|214.26|0
1648752530000|2022-03-31 18:48:50|216.72|214.32|216.77|214.37|216.77|214.37|216.66|214.26|0
1648752540000|2022-03-31 18:49:00|216.66|214.26|216.66|214.26|216.77|214.37|216.66|214.26|0
1648752550000|2022-03-31 18:49:10|216.77|214.37|216.55|214.15|216.77|214.37|216.55|214.15|0
1648752560000|2022-03-31 18:49:20|216.44|214.04|216.44|214.04|216.44|214.04|216.44|214.04|0
1648752570000|2022-03-31 18:49:30|216.33|213.93|216.22|213.82|216.33|213.93|216.22|213.82|0
1648752580000|2022-03-31 18:49:40|216.11|213.71|216|213.6|216.11|213.71|216|213.6|0
1648752590000|2022-03-31 18:49:50|215.89|213.49|216|213.6|216|213.6|215.89|213.49|0
1648752600000|2022-03-31 18:50:00|215.78|213.38|215.89|213.49|215.89|213.49|215.78|213.38|0
1648752610000|2022-03-31 18:50:10|216|213.6|216.11|213.71|216.11|213.71|216|213.6|0
1648752620000|2022-03-31 18:50:20|216|213.6|216|213.6|216|213.6|215.89|213.49|0
1648752630000|2022-03-31 18:50:30|215.78|213.38|215.78|213.38|215.78|213.38|215.78|213.38|0
1648752640000|2022-03-31 18:50:40|215.67|213.27|215.78|213.38|215.78|213.38|215.67|213.27|0
1648752650000|2022-03-31 18:50:50|215.89|213.49|215.89|213.49|215.89|213.49|215.89|213.49|0
1648752660000|2022-03-31 18:51:00|216|213.6|216.11|213.71|216.11|213.71|215.78|213.38|0
1648752670000|2022-03-31 18:51:10|216.33|213.93|216.55|214.15|216.55|214.15|216.33|213.93|0
1648752680000|2022-03-31 18:51:20|216.77|214.37|216.77|214.37|216.77|214.37|216.66|214.26|0
1648752690000|2022-03-31 18:51:30|216.88|214.48|216.66|214.26|216.88|214.48|216.66|214.26|0
1648752700000|2022-03-31 18:51:40|216.88|214.48|216.77|214.37|216.88|214.48|216.77|214.37|0
1648752710000|2022-03-31 18:51:50|216.55|214.15|216.44|214.04|216.55|214.15|216.44|214.04|0
1648752720000|2022-03-31 18:52:00|216.55|214.15|216.44|214.04|216.55|214.15|216.33|213.93|0
1648752730000|2022-03-31 18:52:10|216.33|213.93|216.33|213.93|216.33|213.93|216.33|213.93|0
1648752740000|2022-03-31 18:52:20|216.22|213.82|216.44|214.04|216.44|214.04|216.22|213.82|0
1648752750000|2022-03-31 18:52:30|216.33|213.93|216.27|213.87|216.33|213.93|216.22|213.82|0
1648752760000|2022-03-31 18:52:40|216.22|213.82|216.33|213.93|216.33|213.93|216.11|213.71|0
1648752770000|2022-03-31 18:52:50|216.44|214.04|216.49|214.09|216.55|214.15|216.44|214.04|0
1648752780000|2022-03-31 18:53:00|216.44|214.04|216.44|214.04|216.55|214.15|216.44|214.04|0
1648752790000|2022-03-31 18:53:10|216.55|214.15|216.33|213.93|216.55|214.15|216.33|213.93|0
1648752800000|2022-03-31 18:53:20|216.44|214.04|216.22|213.82|216.44|214.04|216.22|213.82|0
1648752810000|2022-03-31 18:53:30|216.11|213.71|216|213.6|216.11|213.71|216|213.6|0
1648752820000|2022-03-31 18:53:40|216.11|213.71|216|213.6|216.11|213.71|215.89|213.49|0
1648752830000|2022-03-31 18:53:50|216.11|213.71|216.11|213.71|216.11|213.71|216.11|213.71|0
1648752840000|2022-03-31 18:54:00|216|213.6|216|213.6|216.11|213.71|216|213.6|0
1648752850000|2022-03-31 18:54:10|216.11|213.71|216.33|213.93|216.33|213.93|216.11|213.71|0
1648752860000|2022-03-31 18:54:20|216.44|214.04|216.44|214.04|216.44|214.04|216.33|213.93|0
1648752870000|2022-03-31 18:54:30|216.55|214.15|216.33|213.93|216.55|214.15|216.33|213.93|0
1648752880000|2022-03-31 18:54:40|216.22|213.82|216.11|213.71|216.22|213.82|216|213.6|0
1648752890000|2022-03-31 18:54:50|216|213.6|216.22|213.82|216.22|213.82|216|213.6|0
1648752900000|2022-03-31 18:55:00|215.89|213.49|216.33|213.93|216.33|213.93|215.89|213.49|0
1648752910000|2022-03-31 18:55:10|216.22|213.82|216.11|213.71|216.22|213.82|216.11|213.71|0
1648752920000|2022-03-31 18:55:20|216.22|213.82|216.44|214.04|216.44|214.04|216.22|213.82|0
1648752930000|2022-03-31 18:55:30|216.33|213.93|216.49|214.09|216.55|214.15|216.33|213.93|0
1648752940000|2022-03-31 18:55:40|216.55|214.15|216.77|214.37|216.77|214.37|216.55|214.15|0
1648752950000|2022-03-31 18:55:50|216.66|214.26|216.66|214.26|216.66|214.26|216.66|214.26|0
1648752960000|2022-03-31 18:56:00|216.77|214.37|217.21|214.81|217.21|214.81|216.77|214.37|0
1648752970000|2022-03-31 18:56:10|217.32|214.92|217.1|214.7|217.32|214.92|217.1|214.7|0
1648752990000|2022-03-31 18:56:30|216.99|214.59|216.77|214.37|216.99|214.59|216.77|214.37|0
1648753000000|2022-03-31 18:56:40|216.99|214.59|216.88|214.48|216.99|214.59|216.88|214.48|0
1648753010000|2022-03-31 18:56:50|216.77|214.37|216.99|214.59|217.1|214.7|216.77|214.37|0
1648753020000|2022-03-31 18:57:00|216.88|214.48|216.88|214.48|217.1|214.7|216.88|214.48|0
1648753030000|2022-03-31 18:57:10|217.1|214.7|217.32|214.92|217.32|214.92|217.1|214.7|0
1648753040000|2022-03-31 18:57:20|217.21|214.81|217.43|215.03|217.54|215.14|217.21|214.81|0
1648753050000|2022-03-31 18:57:30|217.32|214.92|217.66|215.26|217.66|215.26|217.32|214.92|0
1648753060000|2022-03-31 18:57:40|217.54|215.14|217.65|215.25|217.65|215.25|217.54|215.14|0
1648753070000|2022-03-31 18:57:50|217.43|215.03|217.65|215.25|217.65|215.25|217.43|215.03|0
1648753080000|2022-03-31 18:58:00|217.54|215.14|217.6|215.2|217.6|215.2|217.43|215.03|0
1648753090000|2022-03-31 18:58:10|217.65|215.25|217.77|215.37|217.88|215.48|217.65|215.25|0
1648753100000|2022-03-31 18:58:20|217.65|215.25|217.65|215.25|217.65|215.25|217.65|215.25|0
1648753110000|2022-03-31 18:58:30|217.77|215.37|217.49|215.09|217.77|215.37|217.49|215.09|0
1648753120000|2022-03-31 18:58:40|217.54|215.14|217.54|215.14|217.54|215.14|217.54|215.14|0
1648753130000|2022-03-31 18:58:50|217.65|215.25|217.77|215.37|217.88|215.48|217.65|215.25|0
1648753140000|2022-03-31 18:59:00|217.65|215.25|217.43|215.03|217.65|215.25|217.43|215.03|0
1648753150000|2022-03-31 18:59:10|217.54|215.14|218.1|215.7|218.1|215.7|217.54|215.14|0
1648753160000|2022-03-31 18:59:20|217.99|215.59|217.88|215.48|217.99|215.59|217.88|215.48|0
1648753170000|2022-03-31 18:59:30|217.99|215.59|217.88|215.48|217.99|215.59|217.88|215.48|0
1648753180000|2022-03-31 18:59:40|217.99|215.59|218.1|215.7|218.1|215.7|217.99|215.59|0
1648753190000|2022-03-31 18:59:50|217.99|215.59|218.21|215.81|218.21|215.81|217.99|215.59|0
1648753200000|2022-03-31 19:00:00|218.43|216.03|219.32|216.92|219.32|216.92|218.43|216.03|0
1648753210000|2022-03-31 19:00:10|218.76|216.36|219.65|217.25|219.65|217.25|218.76|216.36|0
1648753220000|2022-03-31 19:00:20|219.76|217.36|219.54|217.14|219.99|217.59|219.54|217.14|0
1648753230000|2022-03-31 19:00:30|219.76|217.36|219.76|217.36|219.88|217.48|219.76|217.36|0
1648753240000|2022-03-31 19:00:40|219.88|217.48|220.1|217.7|220.1|217.7|219.88|217.48|0
1648753250000|2022-03-31 19:00:50|220.21|217.81|220.21|217.81|220.21|217.81|219.99|217.59|0
1648753260000|2022-03-31 19:01:00|220.1|217.7|220.66|218.26|220.66|218.26|220.1|217.7|0
1648753270000|2022-03-31 19:01:10|220.71|218.31|220.55|218.15|220.77|218.37|220.55|218.15|0
1648753280000|2022-03-31 19:01:20|220.43|218.03|220.77|218.37|220.77|218.37|220.43|218.03|0
1648753290000|2022-03-31 19:01:30|220.66|218.26|220.43|218.03|220.66|218.26|220.43|218.03|0
1648753300000|2022-03-31 19:01:40|220.32|217.92|220.26|217.86|220.32|217.92|220.26|217.86|0
1648753310000|2022-03-31 19:01:50|220.32|217.92|220.32|217.92|220.32|217.92|220.21|217.81|0
1648753320000|2022-03-31 19:02:00|220.55|218.15|220.66|218.26|220.66|218.26|220.55|218.15|0
1648753330000|2022-03-31 19:02:10|220.77|218.37|221.1|218.7|221.1|218.7|220.77|218.37|0
1648753340000|2022-03-31 19:02:20|221.33|218.93|221.22|218.82|221.33|218.93|221.22|218.82|0
1648753350000|2022-03-31 19:02:30|221.16|218.76|221.22|218.82|221.44|219.04|221.1|218.7|0
1648753360000|2022-03-31 19:02:40|221.55|219.15|221.55|219.15|221.61|219.21|221.55|219.15|0
1648753370000|2022-03-31 19:02:50|221.44|219.04|221.33|218.93|221.55|219.15|221.33|218.93|0
1648753380000|2022-03-31 19:03:00|221.44|219.04|221.78|219.38|221.78|219.38|221.44|219.04|0
1648753390000|2022-03-31 19:03:10|221.66|219.26|221.78|219.38|221.78|219.38|221.66|219.26|0
1648753400000|2022-03-31 19:03:20|221.72|219.32|221.44|219.04|221.72|219.32|221.44|219.04|0
1648753410000|2022-03-31 19:03:30|221.33|218.93|221.44|219.04|221.44|219.04|221.22|218.82|0
1648753420000|2022-03-31 19:03:40|221.33|218.93|221.33|218.93|221.44|219.04|221.33|218.93|0
1648753430000|2022-03-31 19:03:50|221.1|218.7|221.1|218.7|221.22|218.82|221.1|218.7|0
1648753440000|2022-03-31 19:04:00|220.88|218.48|220.77|218.37|220.93|218.53|220.77|218.37|0
1648753450000|2022-03-31 19:04:10|220.66|218.26|220.54|218.14|220.66|218.26|220.54|218.14|0
1648753460000|2022-03-31 19:04:20|220.66|218.26|220.54|218.14|220.66|218.26|220.54|218.14|0
1648753470000|2022-03-31 19:04:30|220.43|218.03|220.1|217.7|220.43|218.03|220.1|217.7|0
1648753480000|2022-03-31 19:04:40|219.87|217.47|219.87|217.47|219.99|217.59|219.87|217.47|0
1648753490000|2022-03-31 19:04:50|219.76|217.36|219.87|217.47|220.1|217.7|219.76|217.36|0
1648753500000|2022-03-31 19:05:00|219.76|217.36|219.54|217.14|219.76|217.36|219.54|217.14|0
1648753510000|2022-03-31 19:05:10|219.76|217.36|219.65|217.25|219.76|217.36|219.54|217.14|0
1648753520000|2022-03-31 19:05:20|219.54|217.14|219.43|217.03|219.54|217.14|219.43|217.03|0
1648753530000|2022-03-31 19:05:30|219.32|216.92|219.54|217.14|219.54|217.14|219.21|216.81|0
1648753540000|2022-03-31 19:05:40|219.43|217.03|219.54|217.14|219.54|217.14|219.32|216.92|0
1648753550000|2022-03-31 19:05:50|219.48|217.08|219.43|217.03|219.54|217.14|219.43|217.03|0
1648753560000|2022-03-31 19:06:00|219.32|216.92|219.43|217.03|219.43|217.03|219.21|216.81|0
1648753570000|2022-03-31 19:06:10|219.54|217.14|219.43|217.03|219.76|217.36|219.43|217.03|0
1648753580000|2022-03-31 19:06:20|219.76|217.36|219.65|217.25|219.76|217.36|219.54|217.14|0
1648753590000|2022-03-31 19:06:30|219.87|217.47|219.99|217.59|220.1|217.7|219.87|217.47|0
1648753600000|2022-03-31 19:06:40|220.21|217.81|220.93|218.53|220.99|218.59|220.21|217.81|0
1648753610000|2022-03-31 19:06:50|220.88|218.48|220.54|218.14|220.88|218.48|220.54|218.14|0
1648753620000|2022-03-31 19:07:00|220.88|218.48|220.99|218.59|220.99|218.59|220.77|218.37|0
1648753630000|2022-03-31 19:07:10|220.88|218.48|220.88|218.48|221.1|218.7|220.88|218.48|0
1648753640000|2022-03-31 19:07:20|220.77|218.37|220.43|218.03|220.77|218.37|220.43|218.03|0
1648753650000|2022-03-31 19:07:30|220.21|217.81|219.99|217.59|220.21|217.81|219.99|217.59|0
1648753660000|2022-03-31 19:07:40|219.87|217.47|220.1|217.7|220.21|217.81|219.87|217.47|0
1648753670000|2022-03-31 19:07:50|219.99|217.59|220.1|217.7|220.32|217.92|219.99|217.59|0
1648753680000|2022-03-31 19:08:00|220.32|217.92|219.98|217.58|220.32|217.92|219.98|217.58|0
1648753690000|2022-03-31 19:08:10|219.65|217.25|219.76|217.36|219.76|217.36|219.65|217.25|0
1648753700000|2022-03-31 19:08:20|219.65|217.25|219.98|217.58|219.98|217.58|219.65|217.25|0
1648753710000|2022-03-31 19:08:30|219.87|217.47|219.65|217.25|219.87|217.47|219.65|217.25|0
1648753720000|2022-03-31 19:08:40|219.76|217.36|219.87|217.47|219.98|217.58|219.76|217.36|0
1648753730000|2022-03-31 19:08:50|219.76|217.36|219.76|217.36|219.76|217.36|219.65|217.25|0
1648753740000|2022-03-31 19:09:00|219.65|217.25|219.65|217.25|219.76|217.36|219.65|217.25|0
1648753750000|2022-03-31 19:09:10|219.59|217.19|219.87|217.47|219.87|217.47|219.43|217.03|0
1648753760000|2022-03-31 19:09:20|219.76|217.36|219.76|217.36|219.98|217.58|219.76|217.36|0
1648753770000|2022-03-31 19:09:30|219.87|217.47|219.87|217.47|219.87|217.47|219.87|217.47|0
1648753780000|2022-03-31 19:09:40|219.98|217.58|220.21|217.81|220.21|217.81|219.98|217.58|0
1648753790000|2022-03-31 19:09:50|220.32|217.92|220.43|218.03|220.43|218.03|220.26|217.86|0
1648753800000|2022-03-31 19:10:00|220.32|217.92|220.1|217.7|220.37|217.97|219.87|217.47|0
1648753810000|2022-03-31 19:10:10|219.87|217.47|220.15|217.75|220.15|217.75|219.87|217.47|0
1648753820000|2022-03-31 19:10:20|219.87|217.47|219.87|217.47|220.1|217.7|219.87|217.47|0
1648753830000|2022-03-31 19:10:30|220.1|217.7|220.1|217.7|220.1|217.7|219.98|217.58|0
1648753840000|2022-03-31 19:10:40|219.98|217.58|219.87|217.47|219.98|217.58|219.87|217.47|0
1648753860000|2022-03-31 19:11:00|219.98|217.58|219.32|216.92|219.98|217.58|219.32|216.92|0
1648753870000|2022-03-31 19:11:10|219.09|216.69|218.98|216.58|219.09|216.69|218.98|216.58|0
1648753880000|2022-03-31 19:11:20|218.87|216.47|218.87|216.47|218.98|216.58|218.87|216.47|0
1648753890000|2022-03-31 19:11:30|218.76|216.36|218.65|216.25|218.76|216.36|218.65|216.25|0
1648753900000|2022-03-31 19:11:40|218.76|216.36|218.76|216.36|218.76|216.36|218.65|216.25|0
1648753910000|2022-03-31 19:11:50|218.65|216.25|218.54|216.14|218.65|216.25|218.54|216.14|0
1648753920000|2022-03-31 19:12:00|218.76|216.36|218.65|216.25|218.76|216.36|218.54|216.14|0
1648753930000|2022-03-31 19:12:10|218.76|216.36|218.54|216.14|218.76|216.36|218.54|216.14|0
1648753940000|2022-03-31 19:12:20|218.65|216.25|218.54|216.14|218.65|216.25|218.54|216.14|0
1648753960000|2022-03-31 19:12:40|218.48|216.08|218.43|216.03|218.48|216.08|218.2|215.8|0
1648753970000|2022-03-31 19:12:50|218.2|215.8|218.43|216.03|218.43|216.03|218.2|215.8|0
1648753980000|2022-03-31 19:13:00|218.31|215.91|218.43|216.03|218.43|216.03|218.31|215.91|0
1648753990000|2022-03-31 19:13:10|218.31|215.91|218.31|215.91|218.31|215.91|218.2|215.8|0
1648754000000|2022-03-31 19:13:20|218.2|215.8|218.26|215.86|218.31|215.91|218.2|215.8|0
1648754010000|2022-03-31 19:13:30|218.43|216.03|218.65|216.25|218.65|216.25|218.43|216.03|0
1648754020000|2022-03-31 19:13:40|218.76|216.36|218.76|216.36|218.76|216.36|218.76|216.36|0
1648754030000|2022-03-31 19:13:50|218.65|216.25|218.2|215.8|218.65|216.25|218.09|215.69|0
1648754040000|2022-03-31 19:14:00|218.31|215.91|217.98|215.58|218.31|215.91|217.98|215.58|0
1648754050000|2022-03-31 19:14:10|218.2|215.8|218.2|215.8|218.31|215.91|218.2|215.8|0
1648754060000|2022-03-31 19:14:20|218.42|216.02|218.31|215.91|218.42|216.02|218.2|215.8|0
1648754070000|2022-03-31 19:14:30|218.2|215.8|218.09|215.69|218.2|215.8|218.09|215.69|0
1648754080000|2022-03-31 19:14:40|217.98|215.58|218.09|215.69|218.09|215.69|217.98|215.58|0
1648754090000|2022-03-31 19:14:50|218.2|215.8|218.31|215.91|218.31|215.91|218.2|215.8|0
1648754100000|2022-03-31 19:15:00|218.2|215.8|218.31|215.91|218.42|216.02|218.2|215.8|0
1648754110000|2022-03-31 19:15:10|218.2|215.8|218.09|215.69|218.31|215.91|218.09|215.69|0
1648754120000|2022-03-31 19:15:20|217.98|215.58|217.98|215.58|217.98|215.58|217.98|215.58|0
1648754130000|2022-03-31 19:15:30|218.09|215.69|218.31|215.91|218.31|215.91|218.09|215.69|0
1648754140000|2022-03-31 19:15:40|218.2|215.8|218.09|215.69|218.2|215.8|218.09|215.69|0
1648754150000|2022-03-31 19:15:50|217.98|215.58|217.76|215.36|217.98|215.58|217.76|215.36|0
1648754160000|2022-03-31 19:16:00|217.87|215.47|217.98|215.58|217.98|215.58|217.87|215.47|0
1648754170000|2022-03-31 19:16:10|217.87|215.47|217.87|215.47|217.98|215.58|217.87|215.47|0
1648754180000|2022-03-31 19:16:20|217.65|215.25|217.65|215.25|217.76|215.36|217.65|215.25|0
1648754190000|2022-03-31 19:16:30|217.76|215.36|217.54|215.14|217.76|215.36|217.54|215.14|0
1648754200000|2022-03-31 19:16:40|217.48|215.08|217.48|215.08|217.48|215.08|217.48|215.08|0
1648754210000|2022-03-31 19:16:50|217.43|215.03|217.43|215.03|217.43|215.03|217.37|214.97|0
1648754220000|2022-03-31 19:17:00|217.54|215.14|217.87|215.47|217.87|215.47|217.54|215.14|0
1648754230000|2022-03-31 19:17:10|217.76|215.36|217.76|215.36|217.87|215.47|217.76|215.36|0
1648754240000|2022-03-31 19:17:20|217.87|215.47|218.09|215.69|218.09|215.69|217.87|215.47|0
1648754250000|2022-03-31 19:17:30|218.2|215.8|218.09|215.69|218.2|215.8|217.98|215.58|0
1648754260000|2022-03-31 19:17:40|218.2|215.8|218.2|215.8|218.2|215.8|218.2|215.8|0
1648754270000|2022-03-31 19:17:50|218.09|215.69|218.03|215.63|218.31|215.91|218.03|215.63|0
1648754280000|2022-03-31 19:18:00|217.98|215.58|217.43|215.03|217.98|215.58|217.43|215.03|0
1648754290000|2022-03-31 19:18:10|217.2|214.8|217.26|214.86|217.32|214.92|217.2|214.8|0
1648754300000|2022-03-31 19:18:20|217.32|214.92|217.43|215.03|217.54|215.14|217.32|214.92|0
1648754310000|2022-03-31 19:18:30|217.31|214.91|217.09|214.69|217.31|214.91|217.09|214.69|0
1648754320000|2022-03-31 19:18:40|217.2|214.8|217.2|214.8|217.31|214.91|217.2|214.8|0
1648754330000|2022-03-31 19:18:50|217.31|214.91|217.2|214.8|217.31|214.91|217.2|214.8|0
1648754340000|2022-03-31 19:19:00|217.15|214.75|217.2|214.8|217.43|215.03|217.15|214.75|0
1648754350000|2022-03-31 19:19:10|217.26|214.86|217.43|215.03|217.43|215.03|217.26|214.86|0
1648754360000|2022-03-31 19:19:20|217.31|214.91|217.2|214.8|217.31|214.91|217.2|214.8|0
1648754370000|2022-03-31 19:19:30|217.09|214.69|216.54|214.14|217.09|214.69|216.54|214.14|0
1648754380000|2022-03-31 19:19:40|216.43|214.03|216.54|214.14|216.54|214.14|216.43|214.03|0
1648754390000|2022-03-31 19:19:50|216.59|214.19|216.76|214.36|216.76|214.36|216.59|214.19|0
1648754400000|2022-03-31 19:20:00|216.65|214.25|216.43|214.03|216.65|214.25|216.43|214.03|0
1648754410000|2022-03-31 19:20:10|216.21|213.81|216.1|213.7|216.21|213.81|216.1|213.7|0
1648754420000|2022-03-31 19:20:20|215.99|213.59|215.99|213.59|216.1|213.7|215.99|213.59|0
1648754430000|2022-03-31 19:20:30|216.1|213.7|216.1|213.7|216.21|213.81|216.1|213.7|0
1648754440000|2022-03-31 19:20:40|215.99|213.59|216.1|213.7|216.21|213.81|215.99|213.59|0
1648754450000|2022-03-31 19:20:50|216.04|213.64|215.99|213.59|216.04|213.64|215.99|213.59|0
1648754460000|2022-03-31 19:21:00|216.1|213.7|215.44|213.04|216.1|213.7|215.44|213.04|0
1648754470000|2022-03-31 19:21:10|215.33|212.93|215.33|212.93|215.44|213.04|215.33|212.93|0
1648754480000|2022-03-31 19:21:20|215.22|212.82|215.11|212.71|215.22|212.82|215|212.6|0
1648754490000|2022-03-31 19:21:30|214.89|212.49|214.89|212.49|215|212.6|214.78|212.38|0
1648754500000|2022-03-31 19:21:40|214.78|212.38|214.45|212.05|214.78|212.38|214.45|212.05|0
1648754510000|2022-03-31 19:21:50|214.56|212.16|215|212.6|215|212.6|214.56|212.16|0
1648754520000|2022-03-31 19:22:00|214.89|212.49|214.56|212.16|214.89|212.49|214.45|212.05|0
1648754530000|2022-03-31 19:22:10|214.89|212.49|215.22|212.82|215.22|212.82|214.89|212.49|0
1648754540000|2022-03-31 19:22:20|215.11|212.71|215|212.6|215.22|212.82|215|212.6|0
1648754550000|2022-03-31 19:22:30|214.89|212.49|215.22|212.82|215.22|212.82|214.89|212.49|0
1648754560000|2022-03-31 19:22:40|215|212.6|215|212.6|215|212.6|214.94|212.54|0
1648754570000|2022-03-31 19:22:50|215.11|212.71|214.78|212.38|215.11|212.71|214.78|212.38|0
1648754580000|2022-03-31 19:23:00|214.67|212.27|214.23|211.83|214.67|212.27|214.23|211.83|0
1648754590000|2022-03-31 19:23:10|214.12|211.72|214.23|211.83|214.23|211.83|214.12|211.72|0
1648754600000|2022-03-31 19:23:20|214.12|211.72|214.34|211.94|214.45|212.05|214.12|211.72|0
1648754610000|2022-03-31 19:23:30|214.45|212.05|214.45|212.05|214.56|212.16|214.45|212.05|0
1648754620000|2022-03-31 19:23:40|214.56|212.16|214.67|212.27|214.67|212.27|214.56|212.16|0
1648754630000|2022-03-31 19:23:50|214.56|212.16|214.45|212.05|214.56|212.16|214.34|211.94|0
1648754640000|2022-03-31 19:24:00|214.23|211.83|214.01|211.61|214.23|211.83|214.01|211.61|0
1648754650000|2022-03-31 19:24:10|213.9|211.5|213.9|211.5|213.9|211.5|213.79|211.39|0
1648754660000|2022-03-31 19:24:20|213.79|211.39|213.79|211.39|213.79|211.39|213.79|211.39|0
1648754670000|2022-03-31 19:24:30|213.9|211.5|214.01|211.61|214.01|211.61|213.9|211.5|0
1648754680000|2022-03-31 19:24:40|214.12|211.72|214.12|211.72|214.23|211.83|214.12|211.72|0
1648754690000|2022-03-31 19:24:50|213.9|211.5|214.01|211.61|214.01|211.61|213.79|211.39|0
1648754700000|2022-03-31 19:25:00|214.12|211.72|213.9|211.5|214.12|211.72|213.9|211.5|0
1648754710000|2022-03-31 19:25:10|214.01|211.61|214.12|211.72|214.12|211.72|214.01|211.61|0
1648754720000|2022-03-31 19:25:20|213.9|211.5|214.01|211.61|214.01|211.61|213.9|211.5|0
1648754730000|2022-03-31 19:25:30|214.12|211.72|214.23|211.83|214.23|211.83|214.12|211.72|0
1648754740000|2022-03-31 19:25:40|214.34|211.94|214.34|211.94|214.34|211.94|214.34|211.94|0
1648754750000|2022-03-31 19:25:50|214.56|212.16|214.67|212.27|214.67|212.27|214.45|212.05|0
1648754760000|2022-03-31 19:26:00|214.56|212.16|214.56|212.16|214.56|212.16|214.23|211.83|0
1648754770000|2022-03-31 19:26:10|214.45|212.05|214.23|211.83|214.45|212.05|214.23|211.83|0
1648754780000|2022-03-31 19:26:20|214.12|211.72|214.01|211.61|214.12|211.72|214.01|211.61|0
1648754790000|2022-03-31 19:26:30|213.79|211.39|213.79|211.39|213.79|211.39|213.79|211.39|0
1648754800000|2022-03-31 19:26:40|213.9|211.5|214.01|211.61|214.01|211.61|213.9|211.5|0
1648754810000|2022-03-31 19:26:50|213.79|211.39|213.9|211.5|213.9|211.5|213.79|211.39|0
1648754820000|2022-03-31 19:27:00|213.79|211.39|213.13|210.73|213.79|211.39|213.13|210.73|0
1648754830000|2022-03-31 19:27:10|213.24|210.84|213.24|210.84|213.24|210.84|213.24|210.84|0
1648754840000|2022-03-31 19:27:20|213.13|210.73|212.91|210.51|213.13|210.73|212.91|210.51|0
1648754850000|2022-03-31 19:27:30|213.02|210.62|213.13|210.73|213.13|210.73|213.02|210.62|0
1648754860000|2022-03-31 19:27:40|213.24|210.84|213.35|210.95|213.35|210.95|213.24|210.84|0
1648754870000|2022-03-31 19:27:50|213.13|210.73|213.02|210.62|213.13|210.73|213.02|210.62|0
1648754880000|2022-03-31 19:28:00|212.91|210.51|212.91|210.51|212.91|210.51|212.91|210.51|0
1648754890000|2022-03-31 19:28:10|212.69|210.29|213.02|210.62|213.02|210.62|212.69|210.29|0
1648754900000|2022-03-31 19:28:20|212.91|210.51|212.8|210.4|212.91|210.51|212.8|210.4|0
1648754910000|2022-03-31 19:28:30|212.69|210.29|212.69|210.29|212.69|210.29|212.69|210.29|0
1648754920000|2022-03-31 19:28:40|213.02|210.62|213.46|211.06|213.46|211.06|213.02|210.62|0
1648754930000|2022-03-31 19:28:50|213.57|211.17|213.46|211.06|213.57|211.17|213.46|211.06|0
1648754940000|2022-03-31 19:29:00|213.57|211.17|213.13|210.73|213.57|211.17|213.02|210.62|0
1648754950000|2022-03-31 19:29:10|213.02|210.62|212.91|210.51|213.13|210.73|212.91|210.51|0
1648754960000|2022-03-31 19:29:20|213.02|210.62|213.24|210.84|213.24|210.84|213.02|210.62|0
1648754970000|2022-03-31 19:29:30|213.35|210.95|213.35|210.95|213.46|211.06|213.35|210.95|0
1648754980000|2022-03-31 19:29:40|213.57|211.17|213.68|211.28|213.68|211.28|213.57|211.17|0
1648754990000|2022-03-31 19:29:50|213.79|211.39|213.79|211.39|213.79|211.39|213.79|211.39|0
1648755000000|2022-03-31 19:30:00|213.68|211.28|213.9|211.5|213.9|211.5|213.68|211.28|0
1648755010000|2022-03-31 19:30:10|214.01|211.61|214.23|211.83|214.23|211.83|213.9|211.5|0
1648755020000|2022-03-31 19:30:20|214.34|211.94|213.9|211.5|214.34|211.94|213.9|211.5|0
1648755030000|2022-03-31 19:30:30|213.79|211.39|213.68|211.28|213.79|211.39|213.68|211.28|0
1648755040000|2022-03-31 19:30:40|213.57|211.17|213.46|211.06|213.57|211.17|213.46|211.06|0
1648755050000|2022-03-31 19:30:50|213.57|211.17|213.24|210.84|213.57|211.17|213.24|210.84|0
1648755060000|2022-03-31 19:31:00|213.35|210.95|212.85|210.45|213.35|210.95|212.85|210.45|0
1648755070000|2022-03-31 19:31:10|212.8|210.4|212.8|210.4|212.91|210.51|212.69|210.29|0
1648755080000|2022-03-31 19:31:20|212.91|210.51|212.91|210.51|212.91|210.51|212.91|210.51|0
1648755090000|2022-03-31 19:31:30|212.8|210.4|212.8|210.4|212.91|210.51|212.8|210.4|0
1648755100000|2022-03-31 19:31:40|212.69|210.29|212.58|210.18|212.69|210.29|212.58|210.18|0
1648755110000|2022-03-31 19:31:50|212.47|210.07|212.47|210.07|212.47|210.07|212.47|210.07|0
1648755120000|2022-03-31 19:32:00|212.26|209.86|212.04|209.64|212.26|209.86|212.04|209.64|0
1648755130000|2022-03-31 19:32:10|212.15|209.75|212.15|209.75|212.26|209.86|212.15|209.75|0
1648755140000|2022-03-31 19:32:20|212.04|209.64|212.15|209.75|212.15|209.75|212.04|209.64|0
1648755150000|2022-03-31 19:32:30|212.36|209.96|212.04|209.64|212.36|209.96|211.93|209.53|0
1648755160000|2022-03-31 19:32:40|211.82|209.42|211.71|209.31|211.82|209.42|211.71|209.31|0
1648755170000|2022-03-31 19:32:50|211.49|209.09|211.38|208.98|211.49|209.09|211.38|208.98|0
1648755180000|2022-03-31 19:33:00|211.44|209.04|210.41|208.01|211.44|209.04|210.41|208.01|0
1648755190000|2022-03-31 19:33:10|210.51|208.11|210.62|208.22|210.84|208.44|210.51|208.11|0
1648755200000|2022-03-31 19:33:20|210.73|208.33|210.73|208.33|210.73|208.33|210.62|208.22|0
1648755210000|2022-03-31 19:33:30|210.62|208.22|210.19|207.79|210.62|208.22|210.19|207.79|0
1648755220000|2022-03-31 19:33:40|210.3|207.9|209.97|207.57|210.3|207.9|209.97|207.57|0
1648755230000|2022-03-31 19:33:50|210.08|207.68|210.62|208.22|210.62|208.22|210.08|207.68|0
1648755240000|2022-03-31 19:34:00|210.51|208.11|210.41|208.01|210.62|208.22|210.41|208.01|0
1648755250000|2022-03-31 19:34:10|210.51|208.11|210.41|208.01|210.51|208.11|210.3|207.9|0
1648755260000|2022-03-31 19:34:20|210.3|207.9|210.41|208.01|210.41|208.01|210.08|207.68|0
1648755270000|2022-03-31 19:34:30|210.62|208.22|210.62|208.22|210.62|208.22|210.62|208.22|0
1648755280000|2022-03-31 19:34:40|210.73|208.33|210.73|208.33|210.84|208.44|210.73|208.33|0
1648755290000|2022-03-31 19:34:50|210.84|208.44|210.73|208.33|210.84|208.44|210.73|208.33|0
1648755300000|2022-03-31 19:35:00|210.62|208.22|210.51|208.11|210.62|208.22|210.41|208.01|0
1648755310000|2022-03-31 19:35:10|210.41|208.01|210.3|207.9|210.41|208.01|209.97|207.57|0
1648755320000|2022-03-31 19:35:20|210.51|208.11|210.08|207.68|210.51|208.11|210.08|207.68|0
1648755330000|2022-03-31 19:35:30|210.3|207.9|210.4|208|210.4|208|210.3|207.9|0
1648755340000|2022-03-31 19:35:40|210.51|208.11|210.73|208.33|210.73|208.33|210.51|208.11|0
1648755350000|2022-03-31 19:35:50|210.95|208.55|211.06|208.66|211.06|208.66|210.95|208.55|0
1648755360000|2022-03-31 19:36:00|211.17|208.77|212.36|209.96|212.36|209.96|211.17|208.77|0
1648755370000|2022-03-31 19:36:10|212.25|209.85|212.47|210.07|212.47|210.07|212.25|209.85|0
1648755380000|2022-03-31 19:36:20|212.36|209.96|212.69|210.29|212.8|210.4|212.36|209.96|0
1648755390000|2022-03-31 19:36:30|212.58|210.18|212.91|210.51|212.91|210.51|212.58|210.18|0
1648755400000|2022-03-31 19:36:40|212.8|210.4|212.91|210.51|212.91|210.51|212.8|210.4|0
1648755410000|2022-03-31 19:36:50|213.13|210.73|212.47|210.07|213.13|210.73|212.47|210.07|0
1648755420000|2022-03-31 19:37:00|212.36|209.96|211.71|209.31|212.36|209.96|211.6|209.2|0
1648755430000|2022-03-31 19:37:10|211.49|209.09|211.93|209.53|211.93|209.53|211.49|209.09|0
1648755440000|2022-03-31 19:37:20|211.82|209.42|211.16|208.76|211.93|209.53|211.16|208.76|0
1648755450000|2022-03-31 19:37:30|211.06|208.66|211.06|208.66|211.06|208.66|210.95|208.55|0
1648755460000|2022-03-31 19:37:40|210.95|208.55|210.95|208.55|210.95|208.55|210.84|208.44|0
1648755470000|2022-03-31 19:37:50|211.16|208.76|211.16|208.76|211.38|208.98|211.16|208.76|0
1648755480000|2022-03-31 19:38:00|211.06|208.66|211.49|209.09|211.49|209.09|211.06|208.66|0
1648755490000|2022-03-31 19:38:10|211.38|208.98|211.49|209.09|211.49|209.09|211.38|208.98|0
1648755500000|2022-03-31 19:38:20|211.27|208.87|210.95|208.55|211.27|208.87|210.95|208.55|0
1648755510000|2022-03-31 19:38:30|211.06|208.66|210.95|208.55|211.06|208.66|210.95|208.55|0
1648755520000|2022-03-31 19:38:40|211.06|208.66|211.16|208.76|211.16|208.76|211.06|208.66|0
1648755530000|2022-03-31 19:38:50|211.27|208.87|211.82|209.42|211.82|209.42|211.27|208.87|0
1648755540000|2022-03-31 19:39:00|211.71|209.31|211.49|209.09|211.82|209.42|211.49|209.09|0
1648755550000|2022-03-31 19:39:10|211.38|208.98|211.38|208.98|211.38|208.98|211.16|208.76|0
1648755560000|2022-03-31 19:39:20|211.49|209.09|211.6|209.2|211.6|209.2|211.49|209.09|0
1648755570000|2022-03-31 19:39:30|211.49|209.09|211.71|209.31|211.93|209.53|211.49|209.09|0
1648755580000|2022-03-31 19:39:40|211.82|209.42|211.6|209.2|211.82|209.42|211.6|209.2|0
1648755590000|2022-03-31 19:39:50|211.82|209.42|211.93|209.53|211.93|209.53|211.82|209.42|0
1648755600000|2022-03-31 19:40:00|211.16|208.76|211.71|209.31|211.71|209.31|211.16|208.76|0
1648755620000|2022-03-31 19:40:20|211.82|209.42|211.6|209.2|211.93|209.53|211.6|209.2|0
1648755630000|2022-03-31 19:40:30|211.71|209.31|211.49|209.09|211.71|209.31|211.49|209.09|0
1648755640000|2022-03-31 19:40:40|211.16|208.76|210.84|208.44|211.16|208.76|210.84|208.44|0
1648755650000|2022-03-31 19:40:50|210.95|208.55|210.73|208.33|210.95|208.55|210.73|208.33|0
1648755660000|2022-03-31 19:41:00|210.62|208.22|210.95|208.55|210.95|208.55|210.62|208.22|0
1648755670000|2022-03-31 19:41:10|211.05|208.65|211.05|208.65|211.16|208.76|211.05|208.65|0
1648755680000|2022-03-31 19:41:20|211.27|208.87|211.05|208.65|211.27|208.87|211.05|208.65|0
1648755690000|2022-03-31 19:41:30|210.62|208.22|210.95|208.55|210.95|208.55|210.62|208.22|0
1648755700000|2022-03-31 19:41:40|210.84|208.44|210.73|208.33|210.84|208.44|210.73|208.33|0
1648755710000|2022-03-31 19:41:50|210.84|208.44|210.84|208.44|210.84|208.44|210.84|208.44|0
1648755720000|2022-03-31 19:42:00|210.73|208.33|210.4|208|210.73|208.33|210.4|208|0
1648755730000|2022-03-31 19:42:10|210.51|208.11|210.19|207.79|210.51|208.11|210.19|207.79|0
1648755740000|2022-03-31 19:42:20|210.29|207.89|210.08|207.68|210.51|208.11|210.08|207.68|0
1648755750000|2022-03-31 19:42:30|210.19|207.79|210.19|207.79|210.4|208|210.19|207.79|0
1648755760000|2022-03-31 19:42:40|210.29|207.89|210.4|208|210.4|208|210.29|207.89|0
1648755770000|2022-03-31 19:42:50|210.29|207.89|210.19|207.79|210.29|207.89|210.19|207.79|0
1648755780000|2022-03-31 19:43:00|210.08|207.68|209.75|207.35|210.08|207.68|209.75|207.35|0
1648755790000|2022-03-31 19:43:10|209.43|207.03|209.1|206.7|209.43|207.03|209.1|206.7|0
1648755800000|2022-03-31 19:43:20|209.21|206.81|209.1|206.7|209.21|206.81|208.99|206.59|0
1648755810000|2022-03-31 19:43:30|209.21|206.81|209.21|206.81|209.21|206.81|209.1|206.7|0
1648755820000|2022-03-31 19:43:40|208.99|206.59|208.78|206.38|208.99|206.59|208.67|206.27|0
1648755830000|2022-03-31 19:43:50|208.67|206.27|208.56|206.16|208.67|206.27|208.45|206.05|0
1648755840000|2022-03-31 19:44:00|208.67|206.27|208.45|206.05|208.67|206.27|208.45|206.05|0
1648755850000|2022-03-31 19:44:10|208.35|205.95|208.56|206.16|208.56|206.16|208.35|205.95|0
1648755860000|2022-03-31 19:44:20|208.24|205.84|208.35|205.95|208.35|205.95|208.24|205.84|0
1648755870000|2022-03-31 19:44:30|208.24|205.84|208.35|205.95|208.35|205.95|208.24|205.84|0
1648755880000|2022-03-31 19:44:40|208.45|206.05|208.67|206.27|208.67|206.27|208.45|206.05|0
1648755890000|2022-03-31 19:44:50|208.56|206.16|208.35|205.95|208.56|206.16|208.35|205.95|0
1648755900000|2022-03-31 19:45:00|208.45|206.05|208.99|206.59|208.99|206.59|208.45|206.05|0
1648755910000|2022-03-31 19:45:10|209.21|206.81|209.43|207.03|209.43|207.03|208.99|206.59|0
1648755920000|2022-03-31 19:45:20|209.64|207.24|209.53|207.13|209.64|207.24|209.53|207.13|0
1648755930000|2022-03-31 19:45:30|209.75|207.35|209.53|207.13|209.8|207.4|209.53|207.13|0
1648755940000|2022-03-31 19:45:40|209.75|207.35|209.53|207.13|209.86|207.46|209.53|207.13|0
1648755950000|2022-03-31 19:45:50|209.64|207.24|209.53|207.13|209.64|207.24|209.53|207.13|0
1648755960000|2022-03-31 19:46:00|209.43|207.03|208.89|206.49|209.43|207.03|208.89|206.49|0
1648755970000|2022-03-31 19:46:10|209.05|206.65|208.78|206.38|209.05|206.65|208.67|206.27|0
1648755980000|2022-03-31 19:46:20|208.67|206.27|208.89|206.49|208.89|206.49|208.67|206.27|0
1648755990000|2022-03-31 19:46:30|208.83|206.43|208.89|206.49|209.1|206.7|208.83|206.43|0
1648756000000|2022-03-31 19:46:40|208.94|206.54|209.1|206.7|209.1|206.7|208.94|206.54|0
1648756010000|2022-03-31 19:46:50|209.05|206.65|208.56|206.16|209.05|206.65|208.56|206.16|0
1648756020000|2022-03-31 19:47:00|208.45|206.05|208.02|205.62|208.45|206.05|207.81|205.41|0
1648756030000|2022-03-31 19:47:10|208.45|206.05|208.99|206.59|208.99|206.59|208.45|206.05|0
1648756040000|2022-03-31 19:47:20|209.1|206.7|208.99|206.59|209.15|206.75|208.99|206.59|0
1648756050000|2022-03-31 19:47:30|209.1|206.7|209.64|207.24|209.64|207.24|209.1|206.7|0
1648756060000|2022-03-31 19:47:40|209.75|207.35|210.4|208|210.4|208|209.75|207.35|0
1648756070000|2022-03-31 19:47:50|210.29|207.89|209.75|207.35|210.29|207.89|209.75|207.35|0
1648756080000|2022-03-31 19:48:00|209.53|207.13|209.64|207.24|209.64|207.24|209.32|206.92|0
1648756090000|2022-03-31 19:48:10|209.75|207.35|209.86|207.46|209.86|207.46|209.75|207.35|0
1648756100000|2022-03-31 19:48:20|209.53|207.13|209.64|207.24|209.64|207.24|209.53|207.13|0
1648756110000|2022-03-31 19:48:30|209.53|207.13|209.97|207.57|209.97|207.57|209.53|207.13|0
1648756120000|2022-03-31 19:48:40|210.07|207.67|209.64|207.24|210.18|207.78|209.64|207.24|0
1648756130000|2022-03-31 19:48:50|209.75|207.35|209.42|207.02|209.75|207.35|209.42|207.02|0
1648756140000|2022-03-31 19:49:00|209.32|206.92|209.42|207.02|209.42|207.02|209.32|206.92|0
1648756150000|2022-03-31 19:49:10|209.1|206.7|209.1|206.7|209.1|206.7|208.88|206.48|0
1648756160000|2022-03-31 19:49:20|208.88|206.48|208.02|205.62|208.88|206.48|208.02|205.62|0
1648756170000|2022-03-31 19:49:30|208.34|205.94|208.56|206.16|208.78|206.38|208.34|205.94|0
1648756180000|2022-03-31 19:49:40|208.45|206.05|208.56|206.16|208.56|206.16|208.45|206.05|0
1648756190000|2022-03-31 19:49:50|208.45|206.05|205.42|203.02|208.45|206.05|205.42|203.02|0
1648756200000|2022-03-31 19:50:00|205.31|202.91|205.52|203.12|205.52|203.12|204.67|202.27|0
1648756210000|2022-03-31 19:50:10|204.99|202.59|204.56|202.16|204.99|202.59|204.45|202.05|0
1648756220000|2022-03-31 19:50:20|204.45|202.05|204.34|201.94|204.45|202.05|204.24|201.84|0
1648756230000|2022-03-31 19:50:30|203.92|201.52|204.24|201.84|204.24|201.84|203.7|201.3|0
1648756240000|2022-03-31 19:50:40|204.56|202.16|203.92|201.52|204.67|202.27|203.92|201.52|0
1648756250000|2022-03-31 19:50:50|204.02|201.62|203.27|200.87|204.02|201.62|203.27|200.87|0
1648756260000|2022-03-31 19:51:00|202.95|200.55|203.17|200.77|203.27|200.87|202.95|200.55|0
1648756270000|2022-03-31 19:51:10|203.38|200.98|202.63|200.23|203.38|200.98|202.63|200.23|0
1648756280000|2022-03-31 19:51:20|202.85|200.45|202.85|200.45|202.85|200.45|202.53|200.13|0
1648756290000|2022-03-31 19:51:30|203.06|200.66|203.81|201.41|203.81|201.41|203.06|200.66|0
1648756300000|2022-03-31 19:51:40|205.09|202.69|204.56|202.16|205.09|202.69|204.56|202.16|0
1648756310000|2022-03-31 19:51:50|204.02|201.62|203.81|201.41|204.02|201.62|203.81|201.41|0
1648756320000|2022-03-31 19:52:00|203.7|201.3|203.92|201.52|203.92|201.52|203.7|201.3|0
1648756330000|2022-03-31 19:52:10|204.34|201.94|203.92|201.52|204.34|201.94|203.81|201.41|0
1648756340000|2022-03-31 19:52:20|204.24|201.84|204.34|201.94|204.99|202.59|204.24|201.84|0
1648756350000|2022-03-31 19:52:30|204.02|201.62|204.67|202.27|204.67|202.27|204.02|201.62|0
1648756360000|2022-03-31 19:52:40|204.88|202.48|204.99|202.59|204.99|202.59|204.67|202.27|0
1648756370000|2022-03-31 19:52:50|205.09|202.69|204.77|202.37|205.09|202.69|204.77|202.37|0
1648756380000|2022-03-31 19:53:00|204.13|201.73|203.49|201.09|204.13|201.73|203.49|201.09|0
1648756390000|2022-03-31 19:53:10|203.38|200.98|203.17|200.77|203.38|200.98|203.17|200.77|0
1648756400000|2022-03-31 19:53:20|203.49|201.09|203.81|201.41|203.81|201.41|203.38|200.98|0
1648756410000|2022-03-31 19:53:30|203.49|201.09|203.38|200.98|203.49|201.09|203.22|200.82|0
1648756420000|2022-03-31 19:53:40|203.59|201.19|203.06|200.66|203.59|201.19|203.06|200.66|0
1648756430000|2022-03-31 19:53:50|202.95|200.55|203.06|200.66|203.06|200.66|202.95|200.55|0
1648756440000|2022-03-31 19:54:00|203.17|200.77|202.74|200.34|203.17|200.77|202.74|200.34|0
1648756450000|2022-03-31 19:54:10|202.95|200.55|202.95|200.55|202.95|200.55|202.53|200.13|0
1648756460000|2022-03-31 19:54:20|202.74|200.34|202.53|200.13|202.74|200.34|202.42|200.02|0
1648756470000|2022-03-31 19:54:30|202.31|199.91|202.74|200.34|202.95|200.55|202.31|199.91|0
1648756480000|2022-03-31 19:54:40|202.31|199.91|202.1|199.7|202.31|199.91|202.1|199.7|0
1648756490000|2022-03-31 19:54:50|201.04|198.64|200.83|198.43|201.14|198.74|200.83|198.43|0
1648756500000|2022-03-31 19:55:00|200.19|197.79|200.83|198.43|200.83|198.43|200.19|197.79|0
1648756510000|2022-03-31 19:55:10|201.14|198.74|201.68|199.28|201.78|199.38|201.14|198.74|0
1648756520000|2022-03-31 19:55:20|200.93|198.53|200.61|198.21|201.36|198.96|200.61|198.21|0
1648756530000|2022-03-31 19:55:30|200.72|198.32|200.3|197.9|200.72|198.32|200.3|197.9|0
1648756540000|2022-03-31 19:55:40|200.51|198.11|200.83|198.43|200.83|198.43|200.51|198.11|0
1648756550000|2022-03-31 19:55:50|200.93|198.53|200.4|198|200.93|198.53|200.3|197.9|0
1648756560000|2022-03-31 19:56:00|200.19|197.79|200.19|197.79|200.51|198.11|200.19|197.79|0
1648756570000|2022-03-31 19:56:10|199.77|197.37|199.87|197.47|200.19|197.79|199.56|197.16|0
1648756580000|2022-03-31 19:56:20|200.09|197.69|199.56|197.16|200.09|197.69|199.56|197.16|0
1648756590000|2022-03-31 19:56:30|199.24|196.84|198.4|196|199.24|196.84|198.4|196|0
1648756600000|2022-03-31 19:56:40|198.29|195.89|198.71|196.31|198.71|196.31|198.19|195.79|0
1648756610000|2022-03-31 19:56:50|198.82|196.42|198.71|196.31|199.45|197.05|198.71|196.31|0
1648756620000|2022-03-31 19:57:00|198.29|195.89|198.71|196.31|198.71|196.31|198.29|195.89|0
1648756630000|2022-03-31 19:57:10|198.92|196.52|199.45|197.05|199.45|197.05|198.92|196.52|0
1648756640000|2022-03-31 19:57:20|199.35|196.95|198.92|196.52|199.35|196.95|198.82|196.42|0
1648756650000|2022-03-31 19:57:30|198.61|196.21|198.4|196|198.61|196.21|198.4|196|0
1648756660000|2022-03-31 19:57:40|198.5|196.1|198.92|196.52|198.92|196.52|198.4|196|0
1648756670000|2022-03-31 19:57:50|198.76|196.36|198.29|195.89|198.92|196.52|198.29|195.89|0
1648756680000|2022-03-31 19:58:00|200.54|198.14|200.44|198.04|200.54|198.14|200.44|198.04|0
1648756690000|2022-03-31 19:58:10|200.54|198.14|200.54|198.14|200.86|198.46|200.54|198.14|0
1648756700000|2022-03-31 19:58:20|198.04|195.64|197.31|194.91|198.04|195.64|197.31|194.91|0
1648756710000|2022-03-31 19:58:30|197.52|195.12|197.2|194.8|197.52|195.12|197.2|194.8|0
1648756720000|2022-03-31 19:58:40|197.1|194.7|197.31|194.91|197.62|195.22|196.99|194.59|0
1648756730000|2022-03-31 19:58:50|197.52|195.12|197.83|195.43|197.83|195.43|197.52|195.12|0
1648756740000|2022-03-31 19:59:00|198.46|196.06|198.78|196.38|198.78|196.38|198.25|195.85|0
1648756750000|2022-03-31 19:59:10|199.41|197.01|199.31|196.91|199.83|197.43|199.31|196.91|0
1648756760000|2022-03-31 19:59:20|198.99|196.59|198.57|196.17|198.99|196.59|198.36|195.96|0
1648756770000|2022-03-31 19:59:30|198.36|195.96|197.1|194.7|198.36|195.96|197.1|194.7|0
1648756780000|2022-03-31 19:59:40|196.47|194.07|195.22|192.82|196.47|194.07|194.28|191.88|0
1648756790000|2022-03-31 19:59:50|195.95|193.55|196.05|193.65|196.05|193.65|195.84|193.44|0
1648756800000|2022-03-31 20:00:00|194.9|192.5|196.78|194.38|196.78|194.38|194.9|192.5|0
1648756810000|2022-03-31 20:00:10|197.41|195.01|197.73|195.33|197.73|195.33|197.25|194.85|0
1648756820000|2022-03-31 20:00:20|197.62|195.22|197.83|195.43|197.83|195.43|197.62|195.22|0
1648756830000|2022-03-31 20:00:30|198.46|196.06|198.46|196.06|198.62|196.22|198.46|196.06|0
1648756840000|2022-03-31 20:00:40|198.99|196.59|199.2|196.8|199.2|196.8|198.88|196.48|0
1648756850000|2022-03-31 20:00:50|199.31|196.91|198.04|195.64|199.41|197.01|198.04|195.64|0
1648756860000|2022-03-31 20:01:00|197.52|195.12|197.2|194.8|197.83|195.43|197.2|194.8|0
1648756870000|2022-03-31 20:01:10|196.57|194.17|196.47|194.07|196.68|194.28|196.47|194.07|0
1648756880000|2022-03-31 20:01:20|196.68|194.28|197.31|194.91|197.31|194.91|196.68|194.28|0
1648756890000|2022-03-31 20:01:30|197.73|195.33|198.25|195.85|198.25|195.85|197.73|195.33|0
1648756900000|2022-03-31 20:01:40|198.15|195.75|198.36|195.96|198.36|195.96|197.94|195.54|0
1648756910000|2022-03-31 20:01:50|198.46|196.06|198.46|196.06|198.67|196.27|198.36|195.96|0
1648756920000|2022-03-31 20:02:00|198.25|195.85|198.04|195.64|198.25|195.85|197.83|195.43|0
1648756930000|2022-03-31 20:02:10|198.15|195.75|198.04|195.64|198.15|195.75|198.04|195.64|0
1648756940000|2022-03-31 20:02:20|198.36|195.96|198.25|195.85|198.46|196.06|198.25|195.85|0
1648756950000|2022-03-31 20:02:30|198.46|196.06|198.46|196.06|198.57|196.17|198.46|196.06|0
1648756960000|2022-03-31 20:02:40|198.25|195.85|198.25|195.85|198.36|195.96|198.25|195.85|0
1648756970000|2022-03-31 20:02:50|198.46|196.06|197.52|195.12|198.46|196.06|197.52|195.12|0
1648756980000|2022-03-31 20:03:00|197.41|195.01|197.1|194.7|197.41|195.01|197.1|194.7|0
1648756990000|2022-03-31 20:03:10|197.04|194.64|196.89|194.49|197.1|194.7|196.89|194.49|0
1648757000000|2022-03-31 20:03:20|196.78|194.38|197.1|194.7|197.1|194.7|196.78|194.38|0
1648757010000|2022-03-31 20:03:30|197.62|195.22|197.31|194.91|197.62|195.22|197.1|194.7|0
1648757020000|2022-03-31 20:03:40|197.1|194.7|197.31|194.91|197.46|195.06|197.1|194.7|0
1648757030000|2022-03-31 20:03:50|197.62|195.22|197.31|194.91|197.62|195.22|197.31|194.91|0
1648757040000|2022-03-31 20:04:00|197.1|194.7|196.05|193.65|197.1|194.7|196.05|193.65|0
1648757050000|2022-03-31 20:04:10|196.15|193.75|196.47|194.07|196.47|194.07|196.15|193.75|0
1648757060000|2022-03-31 20:04:20|196.36|193.96|196.26|193.86|196.57|194.17|196.26|193.86|0
1648757070000|2022-03-31 20:04:30|195.95|193.55|195.84|193.44|195.95|193.55|195.84|193.44|0
1648757080000|2022-03-31 20:04:40|195.95|193.55|196.05|193.65|196.05|193.65|195.95|193.55|0
1648757090000|2022-03-31 20:04:50|195.95|193.55|196.15|193.75|196.15|193.75|195.95|193.55|0
1648757100000|2022-03-31 20:05:00|196.26|193.86|196.52|194.12|196.52|194.12|196.26|193.86|0
1648757110000|2022-03-31 20:05:10|196.47|194.07|196.26|193.86|196.47|194.07|196.26|193.86|0
1648757120000|2022-03-31 20:05:20|196.2|193.8|196.05|193.65|196.36|193.96|196.05|193.65|0
1648757130000|2022-03-31 20:05:30|195.95|193.55|195.84|193.44|195.95|193.55|195.84|193.44|0
1648757140000|2022-03-31 20:05:40|195.94|193.54|196.05|193.65|196.05|193.65|195.94|193.54|0
1648757150000|2022-03-31 20:05:50|195.84|193.44|195.94|193.54|195.94|193.54|195.74|193.34|0
1648757160000|2022-03-31 20:06:00|195.84|193.44|196.15|193.75|196.15|193.75|195.84|193.44|0
1648757170000|2022-03-31 20:06:10|196.26|193.86|196.36|193.96|196.36|193.96|196.26|193.86|0
1648757180000|2022-03-31 20:06:20|196.26|193.86|196.26|193.86|196.26|193.86|196.15|193.75|0
1648757190000|2022-03-31 20:06:30|196.15|193.75|196.05|193.65|196.15|193.75|195.99|193.59|0
1648757200000|2022-03-31 20:06:40|196.26|193.86|196.47|194.07|196.47|194.07|196.26|193.86|0
1648757210000|2022-03-31 20:06:50|196.36|193.96|196.26|193.86|196.36|193.96|196.26|193.86|0
1648757220000|2022-03-31 20:07:00|196.31|193.91|196.57|194.17|196.68|194.28|196.31|193.91|0
1648757230000|2022-03-31 20:07:10|196.68|194.28|196.15|193.75|196.68|194.28|196.15|193.75|0
1648757240000|2022-03-31 20:07:20|196.05|193.65|195.74|193.34|196.05|193.65|195.74|193.34|0
1648757250000|2022-03-31 20:07:30|195.94|193.54|195.63|193.23|195.94|193.54|195.53|193.13|0
1648757260000|2022-03-31 20:07:40|195.74|193.34|195.94|193.54|195.94|193.54|195.74|193.34|0
1648757270000|2022-03-31 20:07:50|195.84|193.44|196.26|193.86|196.26|193.86|195.84|193.44|0
1648757280000|2022-03-31 20:08:00|196.47|194.07|196.15|193.75|196.47|194.07|196.15|193.75|0
1648757290000|2022-03-31 20:08:10|196.47|194.07|196.47|194.07|196.47|194.07|196.36|193.96|0
1648757300000|2022-03-31 20:08:20|196.57|194.17|196.68|194.28|196.68|194.28|196.57|194.17|0
1648757310000|2022-03-31 20:08:30|196.36|193.96|196.68|194.28|196.68|194.28|196.36|193.96|0
1648757320000|2022-03-31 20:08:40|196.78|194.38|196.99|194.59|196.99|194.59|196.78|194.38|0
1648757340000|2022-03-31 20:09:00|196.94|194.54|196.99|194.59|197.09|194.69|196.94|194.54|0
1648757350000|2022-03-31 20:09:10|197.09|194.69|197.41|195.01|197.41|195.01|197.09|194.69|0
1648757360000|2022-03-31 20:09:20|197.51|195.11|197.62|195.22|197.62|195.22|197.51|195.11|0
1648757370000|2022-03-31 20:09:30|197.72|195.32|197.72|195.32|197.83|195.43|197.72|195.32|0
1648757380000|2022-03-31 20:09:40|197.93|195.53|197.83|195.43|197.93|195.53|197.83|195.43|0
1648757390000|2022-03-31 20:09:50|197.72|195.32|197.72|195.32|197.72|195.32|197.62|195.22|0
1648757400000|2022-03-31 20:10:00|197.93|195.53|198.04|195.64|198.04|195.64|197.93|195.53|0
1648757410000|2022-03-31 20:10:10|198.25|195.85|198.25|195.85|198.25|195.85|198.25|195.85|0
1648757420000|2022-03-31 20:10:20|198.35|195.95|198.14|195.74|198.35|195.95|197.93|195.53|0
1648757430000|2022-03-31 20:10:30|198.46|196.06|198.56|196.16|198.67|196.27|198.46|196.06|0
1648757440000|2022-03-31 20:10:40|198.67|196.27|198.56|196.16|198.67|196.27|198.56|196.16|0
1648757460000|2022-03-31 20:11:00|198.67|196.27|198.46|196.06|198.67|196.27|198.46|196.06|0
1648757470000|2022-03-31 20:11:10|198.35|195.95|198.46|196.06|198.46|196.06|198.25|195.85|0
1648757480000|2022-03-31 20:11:20|198.56|196.16|198.67|196.27|198.67|196.27|198.56|196.16|0
1648757490000|2022-03-31 20:11:30|198.77|196.37|198.77|196.37|198.77|196.37|198.77|196.37|0
1648757500000|2022-03-31 20:11:40|198.88|196.48|198.67|196.27|198.88|196.48|198.67|196.27|0
1648757510000|2022-03-31 20:11:50|198.77|196.37|198.88|196.48|198.88|196.48|198.77|196.37|0
1648757520000|2022-03-31 20:12:00|198.93|196.53|198.67|196.27|198.93|196.53|198.67|196.27|0
1648757530000|2022-03-31 20:12:10|198.56|196.16|198.67|196.27|198.67|196.27|198.56|196.16|0
1648757540000|2022-03-31 20:12:20|198.88|196.48|198.82|196.42|198.88|196.48|198.82|196.42|0
1648757550000|2022-03-31 20:12:30|198.77|196.37|198.88|196.48|198.88|196.48|198.77|196.37|0
1648757560000|2022-03-31 20:12:40|198.77|196.37|198.88|196.48|198.88|196.48|198.77|196.37|0
1648757580000|2022-03-31 20:13:00|198.98|196.58|198.98|196.58|198.98|196.58|198.98|196.58|0
1648757590000|2022-03-31 20:13:10|199.09|196.69|199.51|197.11|199.51|197.11|199.09|196.69|0
1648757600000|2022-03-31 20:13:20|199.62|197.22|199.83|197.43|199.83|197.43|199.62|197.22|0
1648757620000|2022-03-31 20:13:40|199.93|197.53|200.25|197.85|200.25|197.85|199.93|197.53|0
1648757630000|2022-03-31 20:13:50|200.36|197.96|200.46|198.06|200.46|198.06|200.36|197.96|0
1648757640000|2022-03-31 20:14:00|200.36|197.96|200.57|198.17|200.57|198.17|200.36|197.96|0
1648757660000|2022-03-31 20:14:20|200.78|198.38|200.78|198.38|200.99|198.59|200.78|198.38|0
1648757670000|2022-03-31 20:14:30|200.89|198.49|200.99|198.59|200.99|198.59|200.89|198.49|0
1648757680000|2022-03-31 20:14:40|201.1|198.7|201.31|198.91|201.31|198.91|201.1|198.7|0
1648757690000|2022-03-31 20:14:50|201.21|198.81|200.99|198.59|201.21|198.81|200.99|198.59|0
1648757710000|2022-03-31 20:15:10|200.88|198.08|200.88|198.08|200.88|198.08|200.88|198.08|0
1648757720000|2022-03-31 20:15:20|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1648757730000|2022-03-31 20:15:30|200.87|198.07|200.77|197.97|200.87|198.07|200.77|197.97|0
1648757740000|2022-03-31 20:15:40|200.87|198.07|200.77|197.97|200.87|198.07|200.77|197.97|0
1648757760000|2022-03-31 20:16:00|200.87|198.07|200.98|198.18|200.98|198.18|200.87|198.07|0
1648757770000|2022-03-31 20:16:10|201.09|198.29|201.03|198.23|201.09|198.29|201.03|198.23|0
1648757780000|2022-03-31 20:16:20|201.09|198.29|200.98|198.18|201.09|198.29|200.98|198.18|0
1648757790000|2022-03-31 20:16:30|200.87|198.07|200.61|197.81|200.87|198.07|200.61|197.81|0
1648757800000|2022-03-31 20:16:40|200.66|197.86|200.66|197.86|200.77|197.97|200.66|197.86|0
1648757810000|2022-03-31 20:16:50|200.56|197.76|200.35|197.55|200.56|197.76|200.35|197.55|0
1648757820000|2022-03-31 20:17:00|200.45|197.65|200.24|197.44|200.45|197.65|200.24|197.44|0
1648757830000|2022-03-31 20:17:10|200.45|197.65|200.34|197.54|200.45|197.65|200.34|197.54|0
1648757840000|2022-03-31 20:17:20|200.56|197.76|200.56|197.76|200.56|197.76|200.56|197.76|0
1648757850000|2022-03-31 20:17:30|200.66|197.86|200.66|197.86|200.66|197.86|200.66|197.86|0
1648757860000|2022-03-31 20:17:40|200.71|197.91|201.09|198.29|201.09|198.29|200.71|197.91|0
1648757870000|2022-03-31 20:17:50|201.14|198.34|201.14|198.34|201.14|198.34|201.14|198.34|0
1648757880000|2022-03-31 20:18:00|201.19|198.39|201.4|198.6|201.4|198.6|201.19|198.39|0
1648757890000|2022-03-31 20:18:10|201.51|198.71|201.62|198.82|201.62|198.82|201.51|198.71|0
1648757900000|2022-03-31 20:18:20|201.72|198.92|201.51|198.71|201.72|198.92|201.51|198.71|0
1648757910000|2022-03-31 20:18:30|201.62|198.82|201.62|198.82|201.62|198.82|201.62|198.82|0
1648757920000|2022-03-31 20:18:40|201.72|198.92|201.51|198.71|201.72|198.92|201.51|198.71|0
1648757930000|2022-03-31 20:18:50|201.4|198.6|201.3|198.5|201.51|198.71|201.3|198.5|0
1648757940000|2022-03-31 20:19:00|201.09|198.29|201.19|198.39|201.3|198.5|201.09|198.29|0
1648757950000|2022-03-31 20:19:10|201.09|198.29|201.09|198.29|201.09|198.29|200.98|198.18|0
1648757960000|2022-03-31 20:19:20|200.98|198.18|200.98|198.18|201.09|198.29|200.98|198.18|0
1648757970000|2022-03-31 20:19:30|200.87|198.07|200.87|198.07|200.87|198.07|200.87|198.07|0
1648757980000|2022-03-31 20:19:40|200.77|197.97|200.71|197.91|200.77|197.97|200.66|197.86|0
1648757990000|2022-03-31 20:19:50|200.77|197.97|200.77|197.97|200.77|197.97|200.77|197.97|0
1648758000000|2022-03-31 20:20:00|200.66|197.86|200.71|197.91|200.87|198.07|200.66|197.86|0
1648758010000|2022-03-31 20:20:10|200.66|197.86|200.56|197.76|200.66|197.86|200.56|197.76|0
1648758020000|2022-03-31 20:20:20|200.45|197.65|200.29|197.49|200.45|197.65|200.29|197.49|0
1648758030000|2022-03-31 20:20:30|200.24|197.44|200.34|197.54|200.34|197.54|200.24|197.44|0
1648758040000|2022-03-31 20:20:40|199.92|197.12|200.03|197.23|200.13|197.33|199.92|197.12|0
1648758070000|2022-03-31 20:21:10|200.13|197.33|200.03|197.23|200.13|197.33|200.03|197.23|0
1648758080000|2022-03-31 20:21:20|199.92|197.12|199.92|197.12|199.92|197.12|199.81|197.01|0
1648758090000|2022-03-31 20:21:30|199.81|197.01|199.81|197.01|199.92|197.12|199.81|197.01|0
1648758100000|2022-03-31 20:21:40|199.92|197.12|199.81|197.01|199.92|197.12|199.81|197.01|0
1648758110000|2022-03-31 20:21:50|199.92|197.12|199.81|197.01|199.92|197.12|199.81|197.01|0
1648758120000|2022-03-31 20:22:00|199.71|196.91|199.71|196.91|199.71|196.91|199.71|196.91|0
1648758150000|2022-03-31 20:22:30|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1648758160000|2022-03-31 20:22:40|199.71|196.91|199.71|196.91|199.71|196.91|199.71|196.91|0
1648758170000|2022-03-31 20:22:50|199.6|196.8|199.5|196.7|199.6|196.8|199.5|196.7|0
1648758190000|2022-03-31 20:23:10|199.29|196.49|199.18|196.38|199.29|196.49|199.18|196.38|0
1648758200000|2022-03-31 20:23:20|199.08|196.28|199.08|196.28|199.18|196.38|199.08|196.28|0
1648758210000|2022-03-31 20:23:30|198.86|196.06|198.97|196.17|198.97|196.17|198.86|196.06|0
1648758220000|2022-03-31 20:23:40|198.86|196.06|198.76|195.96|198.86|196.06|198.76|195.96|0
1648758240000|2022-03-31 20:24:00|198.92|196.12|198.97|196.17|199.08|196.28|198.92|196.12|0
1648758250000|2022-03-31 20:24:10|198.86|196.06|198.86|196.06|198.86|196.06|198.86|196.06|0
1648758260000|2022-03-31 20:24:20|198.76|195.96|198.86|196.06|198.86|196.06|198.65|195.85|0
1648758270000|2022-03-31 20:24:30|198.76|195.96|198.76|195.96|198.76|195.96|198.76|195.96|0
1648758280000|2022-03-31 20:24:40|198.7|195.9|198.81|196.01|198.81|196.01|198.7|195.9|0
1648758290000|2022-03-31 20:24:50|198.76|195.96|198.7|195.9|198.76|195.96|198.65|195.85|0
1648758300000|2022-03-31 20:25:00|198.65|195.85|198.76|195.96|198.76|195.96|198.65|195.85|0
1648758310000|2022-03-31 20:25:10|198.81|196.01|198.86|196.06|198.86|196.06|198.76|195.96|0
1648758320000|2022-03-31 20:25:20|198.81|196.01|198.65|195.85|198.81|196.01|198.65|195.85|0
1648758330000|2022-03-31 20:25:30|198.55|195.75|198.23|195.43|198.55|195.75|198.23|195.43|0
1648758340000|2022-03-31 20:25:40|198.28|195.48|198.23|195.43|198.28|195.48|198.23|195.43|0
1648758350000|2022-03-31 20:25:50|198.28|195.48|198.55|195.75|198.55|195.75|198.28|195.48|0
1648758360000|2022-03-31 20:26:00|198.65|195.85|198.76|195.96|198.76|195.96|198.65|195.85|0
1648758370000|2022-03-31 20:26:10|198.86|196.06|199.18|196.38|199.18|196.38|198.86|196.06|0
1648758380000|2022-03-31 20:26:20|199.29|196.49|199.18|196.38|199.39|196.59|199.18|196.38|0
1648758390000|2022-03-31 20:26:30|199.34|196.54|199.12|196.32|199.34|196.54|199.07|196.27|0
1648758400000|2022-03-31 20:26:40|199.18|196.38|199.18|196.38|199.18|196.38|199.18|196.38|0
1648758410000|2022-03-31 20:26:50|199.39|196.59|199.5|196.7|199.5|196.7|199.39|196.59|0
1648758420000|2022-03-31 20:27:00|199.39|196.59|199.29|196.49|199.39|196.59|199.29|196.49|0
1648758430000|2022-03-31 20:27:10|199.28|196.48|199.28|196.48|199.28|196.48|199.23|196.43|0
1648758440000|2022-03-31 20:27:20|199.18|196.38|199.28|196.48|199.28|196.48|199.18|196.38|0
1648758450000|2022-03-31 20:27:30|199.34|196.54|199.6|196.8|199.6|196.8|199.34|196.54|0
1648758460000|2022-03-31 20:27:40|199.55|196.75|199.5|196.7|199.55|196.75|199.5|196.7|0
1648758470000|2022-03-31 20:27:50|199.55|196.75|199.6|196.8|199.6|196.8|199.55|196.75|0
1648758480000|2022-03-31 20:28:00|199.71|196.91|199.55|196.75|199.71|196.91|199.55|196.75|0
1648758490000|2022-03-31 20:28:10|199.5|196.7|199.5|196.7|199.5|196.7|199.5|196.7|0
1648758500000|2022-03-31 20:28:20|199.55|196.75|199.5|196.7|199.55|196.75|199.5|196.7|0
1648758510000|2022-03-31 20:28:30|199.55|196.75|199.39|196.59|199.55|196.75|199.39|196.59|0
1648758520000|2022-03-31 20:28:40|199.5|196.7|199.39|196.59|199.5|196.7|199.39|196.59|0
1648758530000|2022-03-31 20:28:50|199.34|196.54|199.28|196.48|199.34|196.54|199.28|196.48|0
1648758540000|2022-03-31 20:29:00|199.44|196.64|199.5|196.7|199.6|196.8|199.39|196.59|0
1648758550000|2022-03-31 20:29:10|199.6|196.8|199.39|196.59|199.6|196.8|199.39|196.59|0
1648758560000|2022-03-31 20:29:20|199.28|196.48|199.39|196.59|199.5|196.7|199.28|196.48|0
1648758570000|2022-03-31 20:29:30|199.5|196.7|199.39|196.59|199.5|196.7|199.39|196.59|0
1648758580000|2022-03-31 20:29:40|199.28|196.48|199.28|196.48|199.39|196.59|199.28|196.48|0
1648758590000|2022-03-31 20:29:50|199.39|196.59|199.39|196.59|199.39|196.59|199.39|196.59|0
1648758600000|2022-03-31 20:30:00|199.49|196.69|199.49|196.69|199.49|196.69|199.49|196.69|0
1648758610000|2022-03-31 20:30:10|199.44|196.64|199.39|196.59|199.44|196.64|199.39|196.59|0
1648758620000|2022-03-31 20:30:20|199.28|196.48|199.39|196.59|199.39|196.59|199.28|196.48|0
1648758630000|2022-03-31 20:30:30|199.49|196.69|199.49|196.69|199.49|196.69|199.49|196.69|0
1648758650000|2022-03-31 20:30:50|199.6|196.8|199.44|196.64|199.6|196.8|199.44|196.64|0
1648758660000|2022-03-31 20:31:00|199.6|196.8|199.49|196.69|199.6|196.8|199.49|196.69|0
1648758670000|2022-03-31 20:31:10|199.39|196.59|199.39|196.59|199.39|196.59|199.39|196.59|0
1648758680000|2022-03-31 20:31:20|199.28|196.48|199.49|196.69|199.49|196.69|199.28|196.48|0
1648758700000|2022-03-31 20:31:40|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1648758710000|2022-03-31 20:31:50|199.71|196.91|199.76|196.96|199.76|196.96|199.71|196.91|0
1648758720000|2022-03-31 20:32:00|199.81|197.01|199.71|196.91|199.81|197.01|199.71|196.91|0
1648758730000|2022-03-31 20:32:10|199.81|197.01|199.71|196.91|199.81|197.01|199.71|196.91|0
1648758740000|2022-03-31 20:32:20|199.92|197.12|199.97|197.17|200.13|197.33|199.92|197.12|0
1648758750000|2022-03-31 20:32:30|199.86|197.06|199.49|196.69|199.86|197.06|199.28|196.48|0
1648758760000|2022-03-31 20:32:40|199.6|196.8|199.49|196.69|199.6|196.8|199.49|196.69|0
1648758770000|2022-03-31 20:32:50|199.6|196.8|199.7|196.9|199.7|196.9|199.49|196.69|0
1648758780000|2022-03-31 20:33:00|199.49|196.69|199.6|196.8|199.7|196.9|199.49|196.69|0
1648758790000|2022-03-31 20:33:10|199.81|197.01|199.7|196.9|199.92|197.12|199.7|196.9|0
1648758800000|2022-03-31 20:33:20|199.6|196.8|199.49|196.69|199.6|196.8|199.49|196.69|0
1648758810000|2022-03-31 20:33:30|199.39|196.59|199.39|196.59|199.39|196.59|199.39|196.59|0
1648758820000|2022-03-31 20:33:40|199.49|196.69|199.49|196.69|199.49|196.69|199.49|196.69|0
1648758830000|2022-03-31 20:33:50|199.7|196.9|199.6|196.8|199.7|196.9|199.6|196.8|0
1648758840000|2022-03-31 20:34:00|199.54|196.74|199.54|196.74|199.54|196.74|199.49|196.69|0
1648758850000|2022-03-31 20:34:10|199.7|196.9|199.6|196.8|199.7|196.9|199.54|196.74|0
1648758860000|2022-03-31 20:34:20|199.76|196.96|200.02|197.22|200.02|197.22|199.76|196.96|0
1648758870000|2022-03-31 20:34:30|200.23|197.43|200.02|197.22|200.23|197.43|200.02|197.22|0
1648758880000|2022-03-31 20:34:40|200.07|197.27|199.97|197.17|200.13|197.33|199.97|197.17|0
1648758890000|2022-03-31 20:34:50|199.92|197.12|199.81|197.01|199.92|197.12|199.81|197.01|0
1648758900000|2022-03-31 20:35:00|199.54|196.74|199.7|196.9|199.7|196.9|199.54|196.74|0
1648758910000|2022-03-31 20:35:10|199.81|197.01|199.6|196.8|199.81|197.01|199.6|196.8|0
1648758930000|2022-03-31 20:35:30|199.7|196.9|199.7|196.9|199.7|196.9|199.7|196.9|0
1648758940000|2022-03-31 20:35:40|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1648758950000|2022-03-31 20:35:50|199.81|197.01|199.92|197.12|199.92|197.12|199.81|197.01|0
1648758960000|2022-03-31 20:36:00|199.97|197.17|199.86|197.06|200.02|197.22|199.86|197.06|0
1648758970000|2022-03-31 20:36:10|199.92|197.12|199.91|197.11|199.92|197.12|199.91|197.11|0
1648758980000|2022-03-31 20:36:20|199.97|197.17|200.23|197.43|200.23|197.43|199.97|197.17|0
1648758990000|2022-03-31 20:36:30|200.13|197.33|200.23|197.43|200.23|197.43|200.13|197.33|0
1648759000000|2022-03-31 20:36:40|200.39|197.59|200.55|197.75|200.55|197.75|200.39|197.59|0
1648759010000|2022-03-31 20:36:50|200.39|197.59|200.39|197.59|200.39|197.59|200.34|197.54|0
1648759020000|2022-03-31 20:37:00|200.34|197.54|200.55|197.75|200.55|197.75|200.34|197.54|0
1648759030000|2022-03-31 20:37:10|200.44|197.64|200.28|197.48|200.44|197.64|200.28|197.48|0
1648759040000|2022-03-31 20:37:20|200.23|197.43|200.13|197.33|200.23|197.43|200.13|197.33|0
1648759050000|2022-03-31 20:37:30|200.18|197.38|200.13|197.33|200.23|197.43|200.13|197.33|0
1648759060000|2022-03-31 20:37:40|200.07|197.27|199.91|197.11|200.07|197.27|199.91|197.11|0
1648759080000|2022-03-31 20:38:00|199.97|197.17|199.97|197.17|199.97|197.17|199.97|197.17|0
1648759090000|2022-03-31 20:38:10|199.91|197.11|199.91|197.11|199.96|197.16|199.91|197.11|0
1648759100000|2022-03-31 20:38:20|199.81|197.01|199.7|196.9|199.81|197.01|199.7|196.9|0
1648759130000|2022-03-31 20:38:50|199.75|196.95|199.75|196.95|199.75|196.95|199.75|196.95|0
1648759140000|2022-03-31 20:39:00|200.02|197.22|199.91|197.11|200.02|197.22|199.91|197.11|0
1648759150000|2022-03-31 20:39:10|199.96|197.16|200.13|197.33|200.13|197.33|199.96|197.16|0
1648759160000|2022-03-31 20:39:20|200.18|197.38|200.13|197.33|200.23|197.43|200.07|197.27|0
1648759170000|2022-03-31 20:39:30|200.18|197.38|200.07|197.27|200.23|197.43|200.07|197.27|0
1648759180000|2022-03-31 20:39:40|200.13|197.33|200.18|197.38|200.18|197.38|200.13|197.33|0
1648759190000|2022-03-31 20:39:50|200.13|197.33|200.13|197.33|200.13|197.33|200.13|197.33|0
1648759200000|2022-03-31 20:40:00|200.18|197.38|200.34|197.54|200.34|197.54|200.18|197.38|0
1648759210000|2022-03-31 20:40:10|200.28|197.48|200.39|197.59|200.39|197.59|200.28|197.48|0
1648759220000|2022-03-31 20:40:20|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1648759230000|2022-03-31 20:40:30|200.39|197.59|200.44|197.64|200.44|197.64|200.39|197.59|0
1648759240000|2022-03-31 20:40:40|200.34|197.54|200.39|197.59|200.44|197.64|200.34|197.54|0
1648759250000|2022-03-31 20:40:50|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1648759270000|2022-03-31 20:41:10|200.49|197.69|200.44|197.64|200.49|197.69|200.44|197.64|0
1648759290000|2022-03-31 20:41:30|200.39|197.59|200.44|197.64|200.44|197.64|200.39|197.59|0
1648759320000|2022-03-31 20:42:00|200.49|197.69|200.44|197.64|200.49|197.69|200.44|197.64|0
1648759330000|2022-03-31 20:42:10|200.39|197.59|200.44|197.64|200.44|197.64|200.34|197.54|0
1648759340000|2022-03-31 20:42:20|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1648759350000|2022-03-31 20:42:30|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1648759360000|2022-03-31 20:42:40|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1648759370000|2022-03-31 20:42:50|200.39|197.59|200.44|197.64|200.44|197.64|200.34|197.54|0
1648759400000|2022-03-31 20:43:20|200.34|197.54|200.55|197.75|200.55|197.75|200.34|197.54|0
1648759410000|2022-03-31 20:43:30|200.76|197.96|200.76|197.96|200.76|197.96|200.76|197.96|0
1648759420000|2022-03-31 20:43:40|200.65|197.85|200.65|197.85|200.65|197.85|200.65|197.85|0
1648759430000|2022-03-31 20:43:50|200.7|197.9|200.65|197.85|200.7|197.9|200.65|197.85|0
1648759440000|2022-03-31 20:44:00|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1648759450000|2022-03-31 20:44:10|200.65|197.85|200.65|197.85|200.65|197.85|200.6|197.8|0
1648759460000|2022-03-31 20:44:20|200.6|197.8|200.65|197.85|200.65|197.85|200.6|197.8|0
1648759470000|2022-03-31 20:44:30|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1648759480000|2022-03-31 20:44:40|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1648759500000|2022-03-31 20:45:00|200.55|197.75|200.65|197.85|200.76|197.96|200.55|197.75|0
1648759510000|2022-03-31 20:45:10|200.76|197.96|200.76|197.96|200.76|197.96|200.76|197.96|0
1648759520000|2022-03-31 20:45:20|200.97|198.17|200.97|198.17|200.97|198.17|200.97|198.17|0
1648759530000|2022-03-31 20:45:30|200.86|198.06|200.86|198.06|200.86|198.06|200.86|198.06|0
1648759550000|2022-03-31 20:45:50|200.76|197.96|200.86|198.06|200.86|198.06|200.76|197.96|0
1648759560000|2022-03-31 20:46:00|200.76|197.96|200.65|197.85|200.76|197.96|200.65|197.85|0
1648759570000|2022-03-31 20:46:10|200.6|197.8|200.55|197.75|200.6|197.8|200.55|197.75|0
1648759580000|2022-03-31 20:46:20|200.44|197.64|200.33|197.53|200.44|197.64|200.33|197.53|0
1648759590000|2022-03-31 20:46:30|200.23|197.43|200.28|197.48|200.28|197.48|200.23|197.43|0
1648759600000|2022-03-31 20:46:40|200.17|197.37|200.12|197.32|200.17|197.37|200.12|197.32|0
1648759610000|2022-03-31 20:46:50|200.02|197.22|199.75|196.95|200.02|197.22|199.75|196.95|0
1648759620000|2022-03-31 20:47:00|199.59|196.79|199.7|196.9|199.7|196.9|199.59|196.79|0
1648759630000|2022-03-31 20:47:10|199.75|196.95|199.59|196.79|199.75|196.95|199.59|196.79|0
1648759640000|2022-03-31 20:47:20|199.75|196.95|200.02|197.22|200.02|197.22|199.75|196.95|0
1648759650000|2022-03-31 20:47:30|199.91|197.11|199.81|197.01|199.91|197.11|199.81|197.01|0
1648759660000|2022-03-31 20:47:40|199.7|196.9|199.7|196.9|199.7|196.9|199.7|196.9|0
1648759690000|2022-03-31 20:48:10|199.96|197.16|200.12|197.32|200.12|197.32|199.96|197.16|0
1648759700000|2022-03-31 20:48:20|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1648759720000|2022-03-31 20:48:40|200.12|197.32|200.33|197.53|200.33|197.53|200.12|197.32|0
1648759730000|2022-03-31 20:48:50|200.44|197.64|200.28|197.48|200.44|197.64|200.23|197.43|0
1648759740000|2022-03-31 20:49:00|200.33|197.53|200.44|197.64|200.65|197.85|200.33|197.53|0
1648759750000|2022-03-31 20:49:10|200.54|197.74|200.65|197.85|200.65|197.85|200.54|197.74|0
1648759770000|2022-03-31 20:49:30|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1648759780000|2022-03-31 20:49:40|200.65|197.85|200.6|197.8|200.65|197.85|200.6|197.8|0
1648759790000|2022-03-31 20:49:50|200.65|197.85|200.54|197.74|200.65|197.85|200.54|197.74|0
1648759800000|2022-03-31 20:50:00|200.65|197.85|200.54|197.74|200.65|197.85|200.54|197.74|0
1648759810000|2022-03-31 20:50:10|200.44|197.64|200.23|197.43|200.44|197.64|200.23|197.43|0
1648759820000|2022-03-31 20:50:20|200.07|197.27|200.02|197.22|200.12|197.32|200.02|197.22|0
1648759830000|2022-03-31 20:50:30|200.12|197.32|200.12|197.32|200.12|197.32|200.07|197.27|0
1648759850000|2022-03-31 20:50:50|200.02|197.22|200.07|197.27|200.07|197.27|200.02|197.22|0
1648759860000|2022-03-31 20:51:00|200.17|197.37|200.23|197.43|200.23|197.43|200.17|197.37|0
1648759870000|2022-03-31 20:51:10|200.12|197.32|200.02|197.22|200.12|197.32|200.02|197.22|0
1648759880000|2022-03-31 20:51:20|199.96|197.16|200.02|197.22|200.02|197.22|199.96|197.16|0
1648759890000|2022-03-31 20:51:30|200.07|197.27|199.91|197.11|200.07|197.27|199.91|197.11|0
1648759900000|2022-03-31 20:51:40|199.8|197|199.85|197.05|199.91|197.11|199.8|197|0
1648759910000|2022-03-31 20:51:50|199.7|196.9|199.75|196.95|199.75|196.95|199.7|196.9|0
1648759920000|2022-03-31 20:52:00|199.8|197|199.7|196.9|199.8|197|199.7|196.9|0
1648759930000|2022-03-31 20:52:10|199.64|196.84|199.8|197|199.8|197|199.64|196.84|0
1648759940000|2022-03-31 20:52:20|199.85|197.05|200.01|197.21|200.01|197.21|199.85|197.05|0
1648759950000|2022-03-31 20:52:30|200.07|197.27|200.33|197.53|200.33|197.53|200.07|197.27|0
1648759960000|2022-03-31 20:52:40|200.38|197.58|200.54|197.74|200.54|197.74|200.38|197.58|0
1648759970000|2022-03-31 20:52:50|200.49|197.69|200.33|197.53|200.49|197.69|200.33|197.53|0
1648759980000|2022-03-31 20:53:00|200.38|197.58|200.23|197.43|200.44|197.64|200.23|197.43|0
1648759990000|2022-03-31 20:53:10|200.07|197.27|200.12|197.32|200.12|197.32|200.07|197.27|0
1648760000000|2022-03-31 20:53:20|200.17|197.37|200.17|197.37|200.17|197.37|200.17|197.37|0
1648760010000|2022-03-31 20:53:30|200.23|197.43|200.23|197.43|200.33|197.53|200.23|197.43|0
1648760020000|2022-03-31 20:53:40|200.12|197.32|200.17|197.37|200.17|197.37|200.12|197.32|0
1648760030000|2022-03-31 20:53:50|200.12|197.32|200.12|197.32|200.12|197.32|200.12|197.32|0
1648760050000|2022-03-31 20:54:10|200.23|197.43|200.12|197.32|200.23|197.43|200.12|197.32|0
1648760060000|2022-03-31 20:54:20|200.23|197.43|200.12|197.32|200.23|197.43|200.12|197.32|0
1648760070000|2022-03-31 20:54:30|200.17|197.37|200.44|197.64|200.44|197.64|200.17|197.37|0
1648760090000|2022-03-31 20:54:50|200.38|197.58|200.33|197.53|200.38|197.58|200.33|197.53|0
1648760100000|2022-03-31 20:55:00|200.44|197.64|200.33|197.53|200.44|197.64|200.33|197.53|0
1648760110000|2022-03-31 20:55:10|200.28|197.48|200.28|197.48|200.33|197.53|200.23|197.43|0
1648760130000|2022-03-31 20:55:30|200.44|197.64|200.33|197.53|200.44|197.64|200.33|197.53|0
1648760140000|2022-03-31 20:55:40|200.23|197.43|200.28|197.48|200.28|197.48|200.22|197.42|0
1648760150000|2022-03-31 20:55:50|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1648760170000|2022-03-31 20:56:10|200.44|197.64|200.22|197.42|200.44|197.64|200.22|197.42|0
1648760190000|2022-03-31 20:56:30|200.12|197.32|200.12|197.32|200.12|197.32|200.12|197.32|0
1648760290000|2022-03-31 20:58:10|200.22|197.42|200.22|197.42|200.22|197.42|200.22|197.42|0
1648760300000|2022-03-31 20:58:20|200.17|197.37|200.22|197.42|200.22|197.42|200.17|197.37|0
1648760320000|2022-03-31 20:58:40|200.17|197.37|200.22|197.42|200.22|197.42|200.17|197.37|0
1648760340000|2022-03-31 20:59:00|200.27|197.47|200.44|197.64|200.44|197.64|200.27|197.47|0
1648760350000|2022-03-31 20:59:10|200.33|197.53|200.44|197.64|200.44|197.64|200.33|197.53|0
1648760360000|2022-03-31 20:59:20|200.49|197.69|200.44|197.64|200.49|197.69|200.44|197.64|0
1648760370000|2022-03-31 20:59:30|200.54|197.74|200.49|197.69|200.54|197.74|200.44|197.64|0
1648760380000|2022-03-31 20:59:40|200.54|197.74|200.65|197.85|200.65|197.85|200.54|197.74|0
1648760390000|2022-03-31 20:59:50|200.49|197.69|200.38|197.58|200.49|197.69|200.38|197.58|0
1648760400000|2022-03-31 21:00:00|200.45|197.65|200.44|197.64|200.45|197.65|200.29|197.49|0
1648760410000|2022-03-31 21:00:10|200.43|197.63|200.47|197.67|200.47|197.67|200.41|197.61|0
1648760420000|2022-03-31 21:00:20|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1648760430000|2022-03-31 21:00:30|200.38|197.58|200.38|197.58|200.38|197.58|200.38|197.58|0
1648760450000|2022-03-31 21:00:50|200.37|197.57|200.37|197.57|200.37|197.57|200.37|197.57|0
1648760460000|2022-03-31 21:01:00|200.26|197.46|200.26|197.46|200.27|197.47|200.26|197.46|0
1648760490000|2022-03-31 21:01:30|200.24|197.44|200.23|197.43|200.24|197.44|200.23|197.43|0
1648760510000|2022-03-31 21:01:50|200.24|197.44|200.2|197.4|200.24|197.44|200.2|197.4|0
1648760520000|2022-03-31 21:02:00|200.18|197.38|200.18|197.38|200.18|197.38|200.18|197.38|0
1648760540000|2022-03-31 21:02:20|200.2|197.4|200.18|197.38|200.2|197.4|200.18|197.38|0
1648760560000|2022-03-31 21:02:40|200.16|197.36|200.16|197.36|200.16|197.36|200.16|197.36|0
1648760570000|2022-03-31 21:02:50|200.2|197.4|200.2|197.4|200.2|197.4|200.2|197.4|0
1648760580000|2022-03-31 21:03:00|200.13|197.33|200.13|197.33|200.13|197.33|200.13|197.33|0
1648760590000|2022-03-31 21:03:10|200.21|197.41|200.21|197.41|200.21|197.41|200.21|197.41|0
1648760610000|2022-03-31 21:03:30|200.2|197.4|200.2|197.4|200.2|197.4|200.2|197.4|0
1648760620000|2022-03-31 21:03:40|200.18|197.38|200.18|197.38|200.18|197.38|200.18|197.38|0
1648760630000|2022-03-31 21:03:50|200.21|197.41|200.18|197.38|200.21|197.41|200.18|197.38|0
1648760640000|2022-03-31 21:04:00|200.21|197.41|200.24|197.44|200.24|197.44|200.21|197.41|0
1648760670000|2022-03-31 21:04:30|200.21|197.41|200.21|197.41|200.21|197.41|200.21|197.41|0
1648760680000|2022-03-31 21:04:40|200.26|197.46|200.18|197.38|200.26|197.46|200.18|197.38|0
1648760690000|2022-03-31 21:04:50|200.15|197.35|200.15|197.35|200.15|197.35|200.15|197.35|0
1648760700000|2022-03-31 21:05:00|200.13|197.33|200.12|197.32|200.13|197.33|200.12|197.32|0
1648760710000|2022-03-31 21:05:10|200.07|197.27|200.07|197.27|200.07|197.27|200.07|197.27|0
1648760720000|2022-03-31 21:05:20|200.12|197.32|200.12|197.32|200.12|197.32|200.12|197.32|0
1648760740000|2022-03-31 21:05:40|200.24|197.44|200.24|197.44|200.24|197.44|200.23|197.43|0
1648760750000|2022-03-31 21:05:50|200.26|197.46|200.26|197.46|200.26|197.46|200.26|197.46|0
1648760770000|2022-03-31 21:06:10|200.25|197.45|200.25|197.45|200.25|197.45|200.25|197.45|0
1648760800000|2022-03-31 21:06:40|200.24|197.44|200.24|197.44|200.24|197.44|200.24|197.44|0
1648760840000|2022-03-31 21:07:20|200.25|197.45|200.25|197.45|200.25|197.45|200.25|197.45|0
1648760850000|2022-03-31 21:07:30|200.24|197.44|200.24|197.44|200.24|197.44|200.24|197.44|0
1648760880000|2022-03-31 21:08:00|200.13|197.33|200.13|197.33|200.13|197.33|200.13|197.33|0
1648760890000|2022-03-31 21:08:10|200.24|197.44|200.24|197.44|200.24|197.44|200.24|197.44|0
1648760910000|2022-03-31 21:08:30|200.22|197.42|200.22|197.42|200.22|197.42|200.22|197.42|0
1648760920000|2022-03-31 21:08:40|200.11|197.31|200.1|197.3|200.11|197.31|200.1|197.3|0
1648760980000|2022-03-31 21:09:40|200.11|197.31|200.11|197.31|200.11|197.31|200.11|197.31|0
1648761030000|2022-03-31 21:10:30|200.1|197.3|200.1|197.3|200.1|197.3|200.1|197.3|0
1648761080000|2022-03-31 21:11:20|200.15|197.35|200.15|197.35|200.15|197.35|200.15|197.35|0
1648761100000|2022-03-31 21:11:40|200.11|197.31|200.11|197.31|200.11|197.31|200.11|197.31|0
1648761120000|2022-03-31 21:12:00|200.19|197.39|200.11|197.31|200.19|197.39|200.11|197.31|0
1648761130000|2022-03-31 21:12:10|200.1|197.3|200.1|197.3|200.1|197.3|200.1|197.3|0
1648761140000|2022-03-31 21:12:20|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1648761180000|2022-03-31 21:13:00|200.15|197.35|200.15|197.35|200.15|197.35|200.15|197.35|0
1648761200000|2022-03-31 21:13:20|200.21|197.41|200.21|197.41|200.21|197.41|200.21|197.41|0
1648761220000|2022-03-31 21:13:40|200.15|197.35|200.15|197.35|200.15|197.35|200.15|197.35|0
1648761230000|2022-03-31 21:13:50|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1648761240000|2022-03-31 21:14:00|200.16|197.36|200.16|197.36|200.16|197.36|200.16|197.36|0
1648761260000|2022-03-31 21:14:20|200.18|197.38|200.18|197.38|200.18|197.38|200.18|197.38|0
1648761310000|2022-03-31 21:15:10|200.16|197.36|200.16|197.36|200.16|197.36|200.16|197.36|0
1648761330000|2022-03-31 21:15:30|200.18|197.38|200.19|197.39|200.19|197.39|200.16|197.36|0
1648761380000|2022-03-31 21:16:20|200.16|197.36|200.16|197.36|200.16|197.36|200.16|197.36|0
1648761400000|2022-03-31 21:16:40|200.15|197.35|200.15|197.35|200.15|197.35|200.15|197.35|0
1648761460000|2022-03-31 21:17:40|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1648761520000|2022-03-31 21:18:40|200.22|197.42|200.19|197.39|200.22|197.42|200.19|197.39|0
1648761530000|2022-03-31 21:18:50|200.16|197.36|200.16|197.36|200.16|197.36|200.16|197.36|0
1648761550000|2022-03-31 21:19:10|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1648761570000|2022-03-31 21:19:30|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1648761580000|2022-03-31 21:19:40|200.17|197.37|200.17|197.37|200.17|197.37|200.17|197.37|0
1648761590000|2022-03-31 21:19:50|200.19|197.39|200.2|197.4|200.2|197.4|200.19|197.39|0
1648761670000|2022-03-31 21:21:10|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1648761690000|2022-03-31 21:21:30|200.16|197.36|200.06|197.26|200.16|197.36|200.06|197.26|0
1648761720000|2022-03-31 21:22:00|200.05|197.25|200.06|197.26|200.06|197.26|200.05|197.25|0
1648761730000|2022-03-31 21:22:10|200.03|197.23|200.03|197.23|200.03|197.23|200.03|197.23|0
1648761740000|2022-03-31 21:22:20|200.08|197.28|200.06|197.26|200.08|197.28|200.06|197.26|0
1648761760000|2022-03-31 21:22:40|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1648761790000|2022-03-31 21:23:10|200.06|197.26|199.86|197.06|200.06|197.26|199.86|197.06|0
1648761800000|2022-03-31 21:23:20|199.89|197.09|199.89|197.09|199.89|197.09|199.89|197.09|0
1648761810000|2022-03-31 21:23:30|200.05|197.25|200|197.2|200.05|197.25|199.99|197.19|0
1648761820000|2022-03-31 21:23:40|199.91|197.11|199.91|197.11|199.91|197.11|199.91|197.11|0
1648761830000|2022-03-31 21:23:50|199.89|197.09|199.89|197.09|199.89|197.09|199.89|197.09|0
1648761860000|2022-03-31 21:24:20|199.88|197.08|199.88|197.08|199.88|197.08|199.88|197.08|0
1648761870000|2022-03-31 21:24:30|199.89|197.09|199.89|197.09|199.89|197.09|199.89|197.09|0
1648761880000|2022-03-31 21:24:40|199.88|197.08|199.88|197.08|199.89|197.09|199.88|197.08|0
1648761890000|2022-03-31 21:24:50|199.89|197.09|199.83|197.03|199.89|197.09|199.83|197.03|0
1648761910000|2022-03-31 21:25:10|199.93|197.13|199.94|197.14|199.94|197.14|199.93|197.13|0
1648761930000|2022-03-31 21:25:30|200|197.2|199.96|197.16|200|197.2|199.96|197.16|0
1648761940000|2022-03-31 21:25:40|200.03|197.23|200.03|197.23|200.03|197.23|200.03|197.23|0
1648761950000|2022-03-31 21:25:50|199.96|197.16|199.93|197.13|199.96|197.16|199.93|197.13|0
1648761970000|2022-03-31 21:26:10|199.86|197.06|199.85|197.05|199.86|197.06|199.85|197.05|0
1648761980000|2022-03-31 21:26:20|199.8|197|199.83|197.03|199.85|197.05|199.8|197|0
1648761990000|2022-03-31 21:26:30|199.82|197.02|199.77|196.97|199.82|197.02|199.66|196.86|0
1648762000000|2022-03-31 21:26:40|199.71|196.91|199.69|196.89|199.71|196.91|199.69|196.89|0
1648762010000|2022-03-31 21:26:50|199.71|196.91|199.69|196.89|199.71|196.91|199.69|196.89|0
1648762020000|2022-03-31 21:27:00|199.63|196.83|199.69|196.89|199.69|196.89|199.63|196.83|0
1648762030000|2022-03-31 21:27:10|199.63|196.83|199.63|196.83|199.63|196.83|199.63|196.83|0
1648762060000|2022-03-31 21:27:40|199.66|196.86|199.41|196.61|199.66|196.86|199.41|196.61|0
1648762070000|2022-03-31 21:27:50|199.6|196.8|199.61|196.81|199.61|196.81|199.6|196.8|0
1648762110000|2022-03-31 21:28:30|199.63|196.83|199.61|196.81|199.66|196.86|199.61|196.81|0
1648762120000|2022-03-31 21:28:40|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1648762130000|2022-03-31 21:28:50|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1648762140000|2022-03-31 21:29:00|199.57|196.77|199.6|196.8|199.6|196.8|199.57|196.77|0
1648762150000|2022-03-31 21:29:10|199.4|196.6|199.54|196.74|199.54|196.74|199.4|196.6|0
1648762160000|2022-03-31 21:29:20|199.4|196.6|199.51|196.71|199.57|196.77|199.4|196.6|0
1648762170000|2022-03-31 21:29:30|199.54|196.74|199.4|196.6|199.54|196.74|199.4|196.6|0
1648762220000|2022-03-31 21:30:20|199.57|196.77|199.55|196.75|199.6|196.8|199.55|196.75|0
1648762230000|2022-03-31 21:30:30|199.52|196.72|199.55|196.75|199.55|196.75|199.52|196.72|0
1648762240000|2022-03-31 21:30:40|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1648762250000|2022-03-31 21:30:50|199.52|196.72|199.52|196.72|199.52|196.72|199.52|196.72|0
1648762270000|2022-03-31 21:31:10|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1648762280000|2022-03-31 21:31:20|199.57|196.77|199.6|196.8|199.6|196.8|199.57|196.77|0
1648762290000|2022-03-31 21:31:30|199.65|196.85|199.66|196.86|199.66|196.86|199.65|196.85|0
1648762300000|2022-03-31 21:31:40|199.63|196.83|199.55|196.75|199.63|196.83|199.3|196.5|0
1648762310000|2022-03-31 21:31:50|199.3|196.5|199.52|196.72|199.52|196.72|199.3|196.5|0
1648762320000|2022-03-31 21:32:00|199.37|196.57|199.37|196.57|199.37|196.57|199.37|196.57|0
1648762350000|2022-03-31 21:32:30|199.38|196.58|199.34|196.54|199.38|196.58|199.32|196.52|0
1648762360000|2022-03-31 21:32:40|199.38|196.58|199.24|196.44|199.38|196.58|199.24|196.44|0
1648762370000|2022-03-31 21:32:50|199.29|196.49|199.3|196.5|199.3|196.5|199.29|196.49|0
1648762380000|2022-03-31 21:33:00|199.34|196.54|199.34|196.54|199.34|196.54|199.34|196.54|0
1648762420000|2022-03-31 21:33:40|199.29|196.49|199.37|196.57|199.37|196.57|199.29|196.49|0
1648762440000|2022-03-31 21:34:00|199.24|196.44|199.23|196.43|199.24|196.44|199.23|196.43|0
1648762450000|2022-03-31 21:34:10|199.3|196.5|199.23|196.43|199.3|196.5|199.23|196.43|0
1648762460000|2022-03-31 21:34:20|199.14|196.34|199.23|196.43|199.23|196.43|199.14|196.34|0
1648762470000|2022-03-31 21:34:30|199.35|196.55|199.34|196.54|199.35|196.55|199.14|196.34|0
1648762480000|2022-03-31 21:34:40|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1648762490000|2022-03-31 21:34:50|199.32|196.52|199.32|196.52|199.32|196.52|199.32|196.52|0
1648762500000|2022-03-31 21:35:00|199.3|196.5|199.32|196.52|199.32|196.52|199.3|196.5|0
1648762510000|2022-03-31 21:35:10|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1648762520000|2022-03-31 21:35:20|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1648762540000|2022-03-31 21:35:40|199.27|196.47|199.27|196.47|199.27|196.47|199.27|196.47|0
1648762570000|2022-03-31 21:36:10|199.2|196.4|199.2|196.4|199.2|196.4|199.2|196.4|0
1648762580000|2022-03-31 21:36:20|199.23|196.43|199.23|196.43|199.23|196.43|199.23|196.43|0
1648762610000|2022-03-31 21:36:50|199.21|196.41|199.21|196.41|199.21|196.41|199.21|196.41|0
1648762620000|2022-03-31 21:37:00|199.18|196.38|199.17|196.37|199.18|196.38|199.17|196.37|0
1648762630000|2022-03-31 21:37:10|199.18|196.38|199.17|196.37|199.18|196.38|199.17|196.37|0
1648762650000|2022-03-31 21:37:30|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1648762670000|2022-03-31 21:37:50|198.95|196.15|198.95|196.15|198.95|196.15|198.95|196.15|0
1648762680000|2022-03-31 21:38:00|199.07|196.27|199.07|196.27|199.07|196.27|199.07|196.27|0
1648762720000|2022-03-31 21:38:40|199.09|196.29|199.06|196.26|199.09|196.29|199.06|196.26|0
1648762730000|2022-03-31 21:38:50|199.07|196.27|199.11|196.31|199.11|196.31|199.06|196.26|0
1648762740000|2022-03-31 21:39:00|199.06|196.26|198.98|196.18|199.07|196.27|198.98|196.18|0
1648762750000|2022-03-31 21:39:10|199.06|196.26|198.92|196.12|199.06|196.26|198.92|196.12|0
1648762760000|2022-03-31 21:39:20|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1648762770000|2022-03-31 21:39:30|199.01|196.21|199.01|196.21|199.01|196.21|199.01|196.21|0
1648762780000|2022-03-31 21:39:40|199|196.2|199.01|196.21|199.01|196.21|199|196.2|0
1648762790000|2022-03-31 21:39:50|199.04|196.24|199.01|196.21|199.04|196.24|199.01|196.21|0
1648762800000|2022-03-31 21:40:00|199.04|196.24|199.04|196.24|199.04|196.24|199.04|196.24|0
1648762820000|2022-03-31 21:40:20|199.06|196.26|199.06|196.26|199.06|196.26|199.06|196.26|0
1648762830000|2022-03-31 21:40:30|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1648762840000|2022-03-31 21:40:40|198.97|196.17|198.93|196.13|198.97|196.17|198.93|196.13|0
1648762860000|2022-03-31 21:41:00|199.01|196.21|199.01|196.21|199.01|196.21|199.01|196.21|0
1648762900000|2022-03-31 21:41:40|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1648762910000|2022-03-31 21:41:50|199.01|196.21|199.01|196.21|199.01|196.21|199.01|196.21|0
1648762920000|2022-03-31 21:42:00|199.04|196.24|199.09|196.29|199.09|196.29|199.04|196.24|0
1648762930000|2022-03-31 21:42:10|199.06|196.26|199.15|196.35|199.15|196.35|199.06|196.26|0
1648763070000|2022-03-31 21:44:30|199.33|196.53|199.33|196.53|199.33|196.53|199.33|196.53|0
1648763090000|2022-03-31 21:44:50|199.35|196.55|199.35|196.55|199.36|196.56|199.35|196.55|0
1648763100000|2022-03-31 21:45:00|199.34|196.54|199.34|196.54|199.34|196.54|199.34|196.54|0
1648763110000|2022-03-31 21:45:10|199.24|196.44|199.24|196.44|199.24|196.44|199.24|196.44|0
1648763120000|2022-03-31 21:45:20|199.44|196.64|199.44|196.64|199.44|196.64|199.44|196.64|0
1648763130000|2022-03-31 21:45:30|199.41|196.61|199.41|196.61|199.41|196.61|199.41|196.61|0
1648763150000|2022-03-31 21:45:50|199.44|196.64|199.52|196.72|199.52|196.72|199.44|196.64|0
1648763160000|2022-03-31 21:46:00|199.56|196.76|199.53|196.73|199.56|196.76|199.53|196.73|0
1648763180000|2022-03-31 21:46:20|199.62|196.82|199.67|196.87|199.67|196.87|199.62|196.82|0
1648763190000|2022-03-31 21:46:30|199.64|196.84|199.64|196.84|199.64|196.84|199.64|196.84|0
1648763200000|2022-03-31 21:46:40|199.61|196.81|199.5|196.7|199.61|196.81|199.5|196.7|0
1648763230000|2022-03-31 21:47:10|199.52|196.72|199.52|196.72|199.52|196.72|199.52|196.72|0
1648763240000|2022-03-31 21:47:20|199.55|196.75|199.5|196.7|199.55|196.75|199.5|196.7|0
1648763250000|2022-03-31 21:47:30|199.48|196.68|199.47|196.67|199.48|196.68|199.47|196.67|0
1648763260000|2022-03-31 21:47:40|199.45|196.65|199.38|196.58|199.45|196.65|199.38|196.58|0
1648763270000|2022-03-31 21:47:50|199.41|196.61|199.41|196.61|199.41|196.61|199.41|196.61|0
1648763290000|2022-03-31 21:48:10|199.48|196.68|199.48|196.68|199.48|196.68|199.48|196.68|0
1648763300000|2022-03-31 21:48:20|199.47|196.67|199.47|196.67|199.47|196.67|199.47|196.67|0
1648763310000|2022-03-31 21:48:30|199.48|196.68|199.48|196.68|199.48|196.68|199.48|196.68|0
1648763330000|2022-03-31 21:48:50|199.55|196.75|199.55|196.75|199.55|196.75|199.55|196.75|0
1648763370000|2022-03-31 21:49:30|199.41|196.61|199.41|196.61|199.41|196.61|199.41|196.61|0
1648763380000|2022-03-31 21:49:40|199.38|196.58|199.38|196.58|199.38|196.58|199.38|196.58|0
1648763410000|2022-03-31 21:50:10|199.45|196.65|199.45|196.65|199.45|196.65|199.45|196.65|0
1648763420000|2022-03-31 21:50:20|199.55|196.75|199.55|196.75|199.55|196.75|199.55|196.75|0
1648763430000|2022-03-31 21:50:30|199.7|196.9|199.9|197.1|199.9|197.1|199.7|196.9|0
1648763480000|2022-03-31 21:51:20|199.98|197.18|199.76|196.96|199.98|197.18|199.76|196.96|0
1648763490000|2022-03-31 21:51:30|199.74|196.94|199.74|196.94|199.74|196.94|199.74|196.94|0
1648763500000|2022-03-31 21:51:40|199.76|196.96|199.76|196.96|199.76|196.96|199.76|196.96|0
1648763510000|2022-03-31 21:51:50|199.78|196.98|199.78|196.98|199.78|196.98|199.78|196.98|0
1648763530000|2022-03-31 21:52:10|199.53|196.73|199.53|196.73|199.53|196.73|199.53|196.73|0
1648763540000|2022-03-31 21:52:20|199.54|196.74|199.67|196.87|199.67|196.87|199.53|196.73|0
1648763550000|2022-03-31 21:52:30|199.68|196.88|199.68|196.88|199.68|196.88|199.68|196.88|0
1648763570000|2022-03-31 21:52:50|199.67|196.87|199.65|196.85|199.67|196.87|199.65|196.85|0
1648763580000|2022-03-31 21:53:00|199.64|196.84|199.59|196.79|199.64|196.84|199.59|196.79|0
1648763590000|2022-03-31 21:53:10|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1648763600000|2022-03-31 21:53:20|199.62|196.82|199.62|196.82|199.62|196.82|199.6|196.8|0
1648763610000|2022-03-31 21:53:30|199.64|196.84|199.67|196.87|199.67|196.87|199.62|196.82|0
1648763620000|2022-03-31 21:53:40|199.62|196.82|199.62|196.82|199.62|196.82|199.62|196.82|0
1648763630000|2022-03-31 21:53:50|199.6|196.8|199.6|196.8|199.6|196.8|199.6|196.8|0
1648763640000|2022-03-31 21:54:00|199.53|196.73|199.53|196.73|199.53|196.73|199.53|196.73|0
1648763650000|2022-03-31 21:54:10|199.54|196.74|199.54|196.74|199.54|196.74|199.54|196.74|0
1648763730000|2022-03-31 21:55:30|199.62|196.82|199.7|196.9|199.7|196.9|199.62|196.82|0
1648763740000|2022-03-31 21:55:40|199.76|196.96|199.78|196.98|199.78|196.98|199.76|196.96|0
1648763750000|2022-03-31 21:55:50|199.76|196.96|199.76|196.96|199.76|196.96|199.76|196.96|0
1648763780000|2022-03-31 21:56:20|199.78|196.98|199.85|197.05|199.85|197.05|199.78|196.98|0
1648763830000|2022-03-31 21:57:10|199.82|197.02|199.83|197.03|199.83|197.03|199.82|197.02|0
1648763840000|2022-03-31 21:57:20|199.76|196.96|199.76|196.96|199.76|196.96|199.76|196.96|0
1648763850000|2022-03-31 21:57:30|199.78|196.98|199.76|196.96|199.78|196.98|199.76|196.96|0
1648763880000|2022-03-31 21:58:00|199.83|197.03|199.9|197.1|199.9|197.1|199.83|197.03|0
1648763890000|2022-03-31 21:58:10|199.85|197.05|199.85|197.05|199.85|197.05|199.85|197.05|0
1648763900000|2022-03-31 21:58:20|199.91|197.11|199.91|197.11|199.91|197.11|199.91|197.11|0
1648763910000|2022-03-31 21:58:30|199.94|197.14|199.94|197.14|199.94|197.14|199.94|197.14|0
1648763920000|2022-03-31 21:58:40|199.99|197.19|200.05|197.25|200.05|197.25|199.99|197.19|0
1648763930000|2022-03-31 21:58:50|200.11|197.31|199.69|196.89|200.16|197.36|199.69|196.89|0
1648763940000|2022-03-31 21:59:00|199.74|196.94|200|197.2|200|197.2|199.74|196.94|0
1648763950000|2022-03-31 21:59:10|199.93|197.13|199.97|197.17|199.97|197.17|199.93|197.13|0
1648763960000|2022-03-31 21:59:20|199.99|197.19|199.99|197.19|199.99|197.19|199.99|197.19|0
1648763970000|2022-03-31 21:59:30|200.02|197.22|200.16|197.36|200.16|197.36|200.02|197.22|0
1648763980000|2022-03-31 21:59:40|200.08|197.28|199.96|197.16|200.08|197.28|199.96|197.16|0
1648763990000|2022-03-31 21:59:50|200.18|197.38|199.99|197.19|200.18|197.38|199.99|197.19|0
1648764000000|2022-03-31 22:00:00|200.15|197.35|200.25|197.45|200.25|197.45|200.04|197.24|0
1648764010000|2022-03-31 22:00:10|200.1|197.3|200.31|197.51|200.31|197.51|200.1|197.3|0
1648764020000|2022-03-31 22:00:20|200.68|197.88|200.62|197.82|200.73|197.93|200.62|197.82|0
1648764030000|2022-03-31 22:00:30|200.52|197.72|200.46|197.66|200.52|197.72|200.46|197.66|0
1648764040000|2022-03-31 22:00:40|200.41|197.61|200.41|197.61|200.41|197.61|200.41|197.61|0
1648764050000|2022-03-31 22:00:50|200.46|197.66|200.31|197.51|200.46|197.66|200.31|197.51|0
1648764060000|2022-03-31 22:01:00|200.41|197.61|200.57|197.77|200.57|197.77|200.36|197.56|0
1648764070000|2022-03-31 22:01:10|200.73|197.93|200.84|198.04|200.84|198.04|200.73|197.93|0
1648764080000|2022-03-31 22:01:20|200.94|198.14|200.41|197.61|200.94|198.14|200.41|197.61|0
1648764090000|2022-03-31 22:01:30|200.46|197.66|200.52|197.72|200.62|197.82|200.46|197.66|0
1648764100000|2022-03-31 22:01:40|200.57|197.77|200.36|197.56|200.57|197.77|200.36|197.56|0
1648764110000|2022-03-31 22:01:50|200.41|197.61|200.2|197.4|200.41|197.61|200.2|197.4|0
1648764120000|2022-03-31 22:02:00|200.25|197.45|201.15|198.35|201.15|198.35|200.25|197.45|0
1648764130000|2022-03-31 22:02:10|201.26|198.46|201.1|198.3|201.26|198.46|201.1|198.3|0
1648764140000|2022-03-31 22:02:20|201.05|198.25|201.05|198.25|201.1|198.3|201.05|198.25|0
1648764150000|2022-03-31 22:02:30|200.99|198.19|201.1|198.3|201.1|198.3|200.99|198.19|0
1648764160000|2022-03-31 22:02:40|201.05|198.25|201.1|198.3|201.1|198.3|201.05|198.25|0
1648764170000|2022-03-31 22:02:50|201.26|198.46|201.47|198.67|201.47|198.67|201.26|198.46|0
1648764180000|2022-03-31 22:03:00|201.37|198.57|201.42|198.62|201.42|198.62|201.37|198.57|0
1648764190000|2022-03-31 22:03:10|201.37|198.57|201.47|198.67|201.47|198.67|201.37|198.57|0
1648764200000|2022-03-31 22:03:20|201.37|198.57|201.58|198.78|201.58|198.78|201.37|198.57|0
1648764210000|2022-03-31 22:03:30|201.47|198.67|201.52|198.72|201.52|198.72|201.47|198.67|0
1648764220000|2022-03-31 22:03:40|201.47|198.67|201.52|198.72|201.52|198.72|201.47|198.67|0
1648764230000|2022-03-31 22:03:50|201.58|198.78|201.63|198.83|201.63|198.83|201.58|198.78|0
1648764240000|2022-03-31 22:04:00|201.68|198.88|201.68|198.88|201.79|198.99|201.68|198.88|0
1648764250000|2022-03-31 22:04:10|201.63|198.83|201.58|198.78|201.63|198.83|201.47|198.67|0
1648764260000|2022-03-31 22:04:20|201.47|198.67|201.47|198.67|201.47|198.67|201.47|198.67|0
1648764290000|2022-03-31 22:04:50|201.37|198.57|201.37|198.57|201.37|198.57|201.37|198.57|0
1648764310000|2022-03-31 22:05:10|201.26|198.46|201.31|198.51|201.31|198.51|201.26|198.46|0
1648764320000|2022-03-31 22:05:20|201.26|198.46|201.26|198.46|201.26|198.46|201.26|198.46|0
1648764330000|2022-03-31 22:05:30|201.36|198.56|201.36|198.56|201.36|198.56|201.36|198.56|0
1648764360000|2022-03-31 22:06:00|201.15|198.35|201.15|198.35|201.15|198.35|201.15|198.35|0
1648764380000|2022-03-31 22:06:20|201.05|198.25|200.94|198.14|201.05|198.25|200.94|198.14|0
1648764390000|2022-03-31 22:06:30|200.83|198.03|200.83|198.03|200.94|198.14|200.83|198.03|0
1648764420000|2022-03-31 22:07:00|201.1|198.3|201.1|198.3|201.1|198.3|201.1|198.3|0
1648764430000|2022-03-31 22:07:10|201.05|198.25|201.05|198.25|201.05|198.25|201.05|198.25|0
1648764440000|2022-03-31 22:07:20|201.1|198.3|201.1|198.3|201.1|198.3|201.1|198.3|0
1648764450000|2022-03-31 22:07:30|201.15|198.35|201.47|198.67|201.47|198.67|201.15|198.35|0
1648764460000|2022-03-31 22:07:40|201.42|198.62|201.41|198.61|201.47|198.67|201.26|198.46|0
1648764470000|2022-03-31 22:07:50|201.36|198.56|201.36|198.56|201.36|198.56|201.36|198.56|0
1648764480000|2022-03-31 22:08:00|201.31|198.51|201.36|198.56|201.36|198.56|201.31|198.51|0
1648764490000|2022-03-31 22:08:10|201.47|198.67|201.47|198.67|201.47|198.67|201.47|198.67|0
1648764500000|2022-03-31 22:08:20|201.52|198.72|201.58|198.78|201.58|198.78|201.52|198.72|0
1648764510000|2022-03-31 22:08:30|201.52|198.72|201.47|198.67|201.52|198.72|201.47|198.67|0
1648764520000|2022-03-31 22:08:40|201.52|198.72|201.52|198.72|201.52|198.72|201.52|198.72|0
1648764530000|2022-03-31 22:08:50|201.47|198.67|201.47|198.67|201.47|198.67|201.47|198.67|0
1648764550000|2022-03-31 22:09:10|201.36|198.56|201.26|198.46|201.36|198.56|201.26|198.46|0
1648764560000|2022-03-31 22:09:20|201.2|198.4|201.2|198.4|201.26|198.46|201.2|198.4|0
1648764570000|2022-03-31 22:09:30|200.94|198.14|200.94|198.14|200.94|198.14|200.94|198.14|0
1648764600000|2022-03-31 22:10:00|201.04|198.24|200.94|198.14|201.04|198.24|200.94|198.14|0
1648764620000|2022-03-31 22:10:20|200.83|198.03|200.62|197.82|200.83|198.03|200.62|197.82|0
1648764630000|2022-03-31 22:10:30|200.52|197.72|200.73|197.93|200.83|198.03|200.52|197.72|0
1648764640000|2022-03-31 22:10:40|200.67|197.87|200.83|198.03|200.83|198.03|200.67|197.87|0
1648764650000|2022-03-31 22:10:50|200.78|197.98|200.73|197.93|200.78|197.98|200.73|197.93|0
1648764660000|2022-03-31 22:11:00|200.62|197.82|200.62|197.82|200.62|197.82|200.62|197.82|0
1648764670000|2022-03-31 22:11:10|200.73|197.93|200.73|197.93|200.78|197.98|200.73|197.93|0
1648764690000|2022-03-31 22:11:30|200.94|198.14|200.94|198.14|200.94|198.14|200.94|198.14|0
1648764700000|2022-03-31 22:11:40|200.88|198.08|200.94|198.14|200.94|198.14|200.88|198.08|0
1648764720000|2022-03-31 22:12:00|201.04|198.24|201.04|198.24|201.04|198.24|201.04|198.24|0
1648764730000|2022-03-31 22:12:10|200.94|198.14|200.94|198.14|200.94|198.14|200.94|198.14|0
1648764740000|2022-03-31 22:12:20|200.78|197.98|200.78|197.98|200.83|198.03|200.78|197.98|0
1648764750000|2022-03-31 22:12:30|200.83|198.03|200.62|197.82|200.83|198.03|200.62|197.82|0
1648764760000|2022-03-31 22:12:40|200.73|197.93|200.78|197.98|200.78|197.98|200.73|197.93|0
1648764770000|2022-03-31 22:12:50|200.73|197.93|200.62|197.82|200.73|197.93|200.62|197.82|0
1648764780000|2022-03-31 22:13:00|200.73|197.93|200.94|198.14|200.94|198.14|200.73|197.93|0
1648764790000|2022-03-31 22:13:10|200.78|197.98|200.62|197.82|200.88|198.08|200.62|197.82|0
1648764810000|2022-03-31 22:13:30|200.41|197.61|200.3|197.5|200.41|197.61|200.3|197.5|0
1648764820000|2022-03-31 22:13:40|200.2|197.4|200.2|197.4|200.2|197.4|200.2|197.4|0
1648764830000|2022-03-31 22:13:50|200.09|197.29|200.2|197.4|200.2|197.4|200.09|197.29|0
1648764840000|2022-03-31 22:14:00|200.09|197.29|200.14|197.34|200.14|197.34|200.09|197.29|0
1648764850000|2022-03-31 22:14:10|200.2|197.4|200.09|197.29|200.2|197.4|200.09|197.29|0
1648764890000|2022-03-31 22:14:50|200.25|197.45|200.25|197.45|200.3|197.5|200.25|197.45|0
1648764900000|2022-03-31 22:15:00|200.3|197.5|200.3|197.5|200.41|197.61|200.3|197.5|0
1648764910000|2022-03-31 22:15:10|200.46|197.66|200.41|197.61|200.46|197.66|200.41|197.61|0
1648764920000|2022-03-31 22:15:20|200.14|197.34|200.2|197.4|200.25|197.45|200.14|197.34|0
1648764930000|2022-03-31 22:15:30|200.41|197.61|200.41|197.61|200.41|197.61|200.41|197.61|0
1648764940000|2022-03-31 22:15:40|200.3|197.5|200.2|197.4|200.3|197.5|200.2|197.4|0
1648764960000|2022-03-31 22:16:00|199.88|197.08|199.88|197.08|199.93|197.13|199.88|197.08|0
1648764980000|2022-03-31 22:16:20|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1648764990000|2022-03-31 22:16:30|200.09|197.29|200.09|197.29|200.09|197.29|200.09|197.29|0
1648765000000|2022-03-31 22:16:40|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1648765010000|2022-03-31 22:16:50|199.88|197.08|199.88|197.08|199.88|197.08|199.88|197.08|0
1648765020000|2022-03-31 22:17:00|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1648765030000|2022-03-31 22:17:10|199.67|196.87|199.35|196.55|199.67|196.87|199.35|196.55|0
1648765040000|2022-03-31 22:17:20|199.24|196.44|199.35|196.55|199.35|196.55|199.24|196.44|0
1648765050000|2022-03-31 22:17:30|199.46|196.66|199.46|196.66|199.46|196.66|199.46|196.66|0
1648765060000|2022-03-31 22:17:40|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1648765080000|2022-03-31 22:18:00|199.46|196.66|199.46|196.66|199.46|196.66|199.46|196.66|0
1648765090000|2022-03-31 22:18:10|199.61|196.81|199.67|196.87|199.67|196.87|199.61|196.81|0
1648765120000|2022-03-31 22:18:40|199.61|196.81|199.67|196.87|199.67|196.87|199.61|196.81|0
1648765130000|2022-03-31 22:18:50|199.77|196.97|199.67|196.87|199.77|196.97|199.67|196.87|0
1648765140000|2022-03-31 22:19:00|199.77|196.97|199.67|196.87|199.77|196.97|199.67|196.87|0
1648765150000|2022-03-31 22:19:10|199.45|196.65|199.45|196.65|199.45|196.65|199.45|196.65|0
1648765160000|2022-03-31 22:19:20|199.56|196.76|199.56|196.76|199.56|196.76|199.56|196.76|0
1648765170000|2022-03-31 22:19:30|199.61|196.81|199.56|196.76|199.67|196.87|199.56|196.76|0
1648765200000|2022-03-31 22:20:00|199.45|196.65|199.45|196.65|199.45|196.65|199.45|196.65|0
1648765210000|2022-03-31 22:20:10|199.56|196.76|199.56|196.76|199.56|196.76|199.56|196.76|0
1648765220000|2022-03-31 22:20:20|199.67|196.87|199.56|196.76|199.67|196.87|199.56|196.76|0
1648765230000|2022-03-31 22:20:30|199.45|196.65|199.45|196.65|199.45|196.65|199.45|196.65|0
1648765240000|2022-03-31 22:20:40|199.56|196.76|199.5|196.7|199.56|196.76|199.5|196.7|0
1648765250000|2022-03-31 22:20:50|199.56|196.76|199.56|196.76|199.56|196.76|199.56|196.76|0
1648765290000|2022-03-31 22:21:30|199.67|196.87|199.5|196.7|199.67|196.87|199.5|196.7|0
1648765300000|2022-03-31 22:21:40|199.45|196.65|199.5|196.7|199.5|196.7|199.45|196.65|0
1648765310000|2022-03-31 22:21:50|199.56|196.76|199.56|196.76|199.56|196.76|199.56|196.76|0
1648765320000|2022-03-31 22:22:00|199.24|196.44|199.14|196.34|199.24|196.44|199.14|196.34|0
1648765330000|2022-03-31 22:22:10|198.93|196.13|199.03|196.23|199.03|196.23|198.93|196.13|0
1648765360000|2022-03-31 22:22:40|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1648765380000|2022-03-31 22:23:00|198.93|196.13|198.82|196.02|198.93|196.13|198.82|196.02|0
1648765390000|2022-03-31 22:23:10|198.93|196.13|198.93|196.13|198.93|196.13|198.93|196.13|0
1648765410000|2022-03-31 22:23:30|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1648765420000|2022-03-31 22:23:40|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1648765430000|2022-03-31 22:23:50|199.24|196.44|199.24|196.44|199.24|196.44|199.24|196.44|0
1648765440000|2022-03-31 22:24:00|199.35|196.55|199.45|196.65|199.45|196.65|199.35|196.55|0
1648765450000|2022-03-31 22:24:10|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1648765490000|2022-03-31 22:24:50|199.24|196.44|199.24|196.44|199.24|196.44|199.24|196.44|0
1648765500000|2022-03-31 22:25:00|199.35|196.55|199.45|196.65|199.45|196.65|199.35|196.55|0
1648765520000|2022-03-31 22:25:20|199.35|196.55|199.35|196.55|199.35|196.55|199.35|196.55|0
1648765530000|2022-03-31 22:25:30|199.4|196.6|199.35|196.55|199.4|196.6|199.35|196.55|0
1648765570000|2022-03-31 22:26:10|199.4|196.6|199.45|196.65|199.45|196.65|199.4|196.6|0
1648765600000|2022-03-31 22:26:40|199.35|196.55|199.24|196.44|199.35|196.55|199.24|196.44|0
1648765620000|2022-03-31 22:27:00|199.35|196.55|199.24|196.44|199.35|196.55|199.24|196.44|0
1648765670000|2022-03-31 22:27:50|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1648765680000|2022-03-31 22:28:00|199.24|196.44|199.24|196.44|199.24|196.44|199.24|196.44|0
1648765690000|2022-03-31 22:28:10|199.14|196.34|199.14|196.34|199.14|196.34|199.14|196.34|0
1648765720000|2022-03-31 22:28:40|199.03|196.23|199.03|196.23|199.03|196.23|199.03|196.23|0
1648765780000|2022-03-31 22:29:40|199.13|196.33|199.08|196.28|199.13|196.33|199.08|196.28|0
1648765790000|2022-03-31 22:29:50|199.03|196.23|198.92|196.12|199.03|196.23|198.92|196.12|0
1648765800000|2022-03-31 22:30:00|199.24|196.44|199.45|196.65|199.45|196.65|199.24|196.44|0
1648765820000|2022-03-31 22:30:20|199.4|196.6|199.4|196.6|199.4|196.6|199.4|196.6|0
1648765830000|2022-03-31 22:30:30|199.35|196.55|199.35|196.55|199.35|196.55|199.24|196.44|0
1648765840000|2022-03-31 22:30:40|199.45|196.65|199.35|196.55|199.45|196.65|199.35|196.55|0
1648765860000|2022-03-31 22:31:00|199.45|196.65|199.45|196.65|199.45|196.65|199.45|196.65|0
1648765880000|2022-03-31 22:31:20|199.34|196.54|199.34|196.54|199.34|196.54|199.34|196.54|0
1648765890000|2022-03-31 22:31:30|199.45|196.65|199.45|196.65|199.45|196.65|199.45|196.65|0
1648765900000|2022-03-31 22:31:40|199.34|196.54|199.34|196.54|199.34|196.54|199.34|196.54|0
1648765920000|2022-03-31 22:32:00|199.4|196.6|199.34|196.54|199.4|196.6|199.34|196.54|0
1648765930000|2022-03-31 22:32:10|199.45|196.65|199.45|196.65|199.45|196.65|199.45|196.65|0
1648765940000|2022-03-31 22:32:20|199.4|196.6|199.45|196.65|199.45|196.65|199.4|196.6|0
1648765990000|2022-03-31 22:33:10|199.66|196.86|199.71|196.91|199.71|196.91|199.66|196.86|0
1648766000000|2022-03-31 22:33:20|199.77|196.97|199.77|196.97|199.77|196.97|199.77|196.97|0
1648766030000|2022-03-31 22:33:50|199.98|197.18|199.98|197.18|199.98|197.18|199.98|197.18|0
1648766040000|2022-03-31 22:34:00|200.08|197.28|200.08|197.28|200.08|197.28|200.08|197.28|0
1648766080000|2022-03-31 22:34:40|200.19|197.39|200.19|197.39|200.19|197.39|200.19|197.39|0
1648766150000|2022-03-31 22:35:50|200.24|197.44|200.29|197.49|200.29|197.49|200.19|197.39|0
1648766160000|2022-03-31 22:36:00|200.34|197.54|200.34|197.54|200.34|197.54|200.34|197.54|0
1648766170000|2022-03-31 22:36:10|200.4|197.6|200.4|197.6|200.4|197.6|200.4|197.6|0
1648766190000|2022-03-31 22:36:30|200.34|197.54|200.29|197.49|200.34|197.54|200.29|197.49|0
1648766290000|2022-03-31 22:38:10|200.4|197.6|200.4|197.6|200.4|197.6|200.4|197.6|0
1648766300000|2022-03-31 22:38:20|200.61|197.81|200.61|197.81|200.72|197.92|200.61|197.81|0
1648766310000|2022-03-31 22:38:30|200.45|197.65|200.5|197.7|200.5|197.7|200.4|197.6|0
1648766340000|2022-03-31 22:39:00|200.4|197.6|200.45|197.65|200.45|197.65|200.4|197.6|0
1648766350000|2022-03-31 22:39:10|200.4|197.6|200.5|197.7|200.5|197.7|200.4|197.6|0
1648766360000|2022-03-31 22:39:20|200.72|197.92|200.72|197.92|200.72|197.92|200.72|197.92|0
1648766390000|2022-03-31 22:39:50|200.61|197.81|200.5|197.7|200.61|197.81|200.5|197.7|0
1648766400000|2022-03-31 22:40:00|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1648766410000|2022-03-31 22:40:10|200.72|197.92|200.72|197.92|200.72|197.92|200.72|197.92|0
1648766470000|2022-03-31 22:41:10|200.82|198.02|200.82|198.02|200.82|198.02|200.82|198.02|0
1648766490000|2022-03-31 22:41:30|200.72|197.92|200.61|197.81|200.72|197.92|200.61|197.81|0
1648766500000|2022-03-31 22:41:40|200.72|197.92|200.72|197.92|200.72|197.92|200.72|197.92|0
1648766550000|2022-03-31 22:42:30|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1648766560000|2022-03-31 22:42:40|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1648766570000|2022-03-31 22:42:50|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1648766580000|2022-03-31 22:43:00|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1648766590000|2022-03-31 22:43:10|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1648766640000|2022-03-31 22:44:00|200.82|198.02|200.82|198.02|200.82|198.02|200.82|198.02|0
1648766650000|2022-03-31 22:44:10|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1648766670000|2022-03-31 22:44:30|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1648766690000|2022-03-31 22:44:50|200.66|197.86|200.66|197.86|200.66|197.86|200.66|197.86|0
1648766700000|2022-03-31 22:45:00|200.71|197.91|200.71|197.91|200.71|197.91|200.66|197.86|0
1648766720000|2022-03-31 22:45:20|200.82|198.02|200.93|198.13|200.93|198.13|200.82|198.02|0
1648766730000|2022-03-31 22:45:30|201.03|198.23|201.03|198.23|201.03|198.23|201.03|198.23|0
1648766740000|2022-03-31 22:45:40|200.98|198.18|200.93|198.13|200.98|198.18|200.93|198.13|0
1648766760000|2022-03-31 22:46:00|200.82|198.02|200.61|197.81|200.82|198.02|200.61|197.81|0
1648766770000|2022-03-31 22:46:10|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1648766780000|2022-03-31 22:46:20|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1648766860000|2022-03-31 22:47:40|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1648766890000|2022-03-31 22:48:10|200.55|197.75|200.55|197.75|200.55|197.75|200.55|197.75|0
1648766900000|2022-03-31 22:48:20|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1648767020000|2022-03-31 22:50:20|200.61|197.81|200.61|197.81|200.61|197.81|200.61|197.81|0
1648767030000|2022-03-31 22:50:30|200.82|198.02|200.82|198.02|200.82|198.02|200.82|198.02|0
1648767040000|2022-03-31 22:50:40|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1648767060000|2022-03-31 22:51:00|201.03|198.23|201.03|198.23|201.03|198.23|201.03|198.23|0
1648767080000|2022-03-31 22:51:20|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1648767090000|2022-03-31 22:51:30|200.82|198.02|200.82|198.02|200.82|198.02|200.82|198.02|0
1648767100000|2022-03-31 22:51:40|200.71|197.91|200.82|198.02|200.82|198.02|200.71|197.91|0
1648767110000|2022-03-31 22:51:50|200.71|197.91|200.61|197.81|200.71|197.91|200.61|197.81|0
1648767120000|2022-03-31 22:52:00|200.66|197.86|200.61|197.81|200.66|197.86|200.61|197.81|0
1648767130000|2022-03-31 22:52:10|200.66|197.86|200.61|197.81|200.66|197.86|200.61|197.81|0
1648767160000|2022-03-31 22:52:40|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1648767200000|2022-03-31 22:53:20|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1648767230000|2022-03-31 22:53:50|200.82|198.02|200.92|198.12|200.92|198.12|200.82|198.02|0
1648767250000|2022-03-31 22:54:10|200.82|198.02|200.82|198.02|200.82|198.02|200.82|198.02|0
1648767270000|2022-03-31 22:54:30|200.71|197.91|200.82|198.02|200.82|198.02|200.71|197.91|0
1648767280000|2022-03-31 22:54:40|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1648767340000|2022-03-31 22:55:40|200.82|198.02|200.71|197.91|200.82|198.02|200.71|197.91|0
1648767360000|2022-03-31 22:56:00|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1648767410000|2022-03-31 22:56:50|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1648767450000|2022-03-31 22:57:30|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1648767460000|2022-03-31 22:57:40|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1648767540000|2022-03-31 22:59:00|200.71|197.91|200.6|197.8|200.71|197.91|200.6|197.8|0
1648767550000|2022-03-31 22:59:10|200.5|197.7|200.5|197.7|200.5|197.7|200.5|197.7|0
1648767560000|2022-03-31 22:59:20|200.6|197.8|200.71|197.91|200.71|197.91|200.6|197.8|0
1648767600000|2022-03-31 23:00:00|200.81|198.01|200.76|197.96|200.87|198.07|200.76|197.96|0
1648767610000|2022-03-31 23:00:10|200.81|198.01|200.71|197.91|200.81|198.01|200.71|197.91|0
1648767620000|2022-03-31 23:00:20|200.76|197.96|200.87|198.07|200.87|198.07|200.76|197.96|0
1648767630000|2022-03-31 23:00:30|200.92|198.12|201.03|198.23|201.03|198.23|200.87|198.07|0
1648767640000|2022-03-31 23:00:40|200.97|198.17|201.03|198.23|201.03|198.23|200.97|198.17|0
1648767660000|2022-03-31 23:01:00|200.92|198.12|201.03|198.23|201.03|198.23|200.92|198.12|0
1648767670000|2022-03-31 23:01:10|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1648767710000|2022-03-31 23:01:50|201.03|198.23|200.92|198.12|201.03|198.23|200.92|198.12|0
1648767720000|2022-03-31 23:02:00|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1648767790000|2022-03-31 23:03:10|200.76|197.96|200.81|198.01|200.81|198.01|200.76|197.96|0
1648767830000|2022-03-31 23:03:50|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1648767900000|2022-03-31 23:05:00|200.6|197.8|200.49|197.69|200.6|197.8|200.49|197.69|0
1648767910000|2022-03-31 23:05:10|200.6|197.8|200.71|197.91|200.71|197.91|200.6|197.8|0
1648767940000|2022-03-31 23:05:40|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1648767960000|2022-03-31 23:06:00|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1648767970000|2022-03-31 23:06:10|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1648767990000|2022-03-31 23:06:30|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1648768020000|2022-03-31 23:07:00|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1648768030000|2022-03-31 23:07:10|200.49|197.69|200.49|197.69|200.49|197.69|200.49|197.69|0
1648768070000|2022-03-31 23:07:50|200.39|197.59|200.39|197.59|200.39|197.59|200.39|197.59|0
1648768080000|2022-03-31 23:08:00|200.49|197.69|200.6|197.8|200.6|197.8|200.49|197.69|0
1648768120000|2022-03-31 23:08:40|200.65|197.85|200.65|197.85|200.65|197.85|200.65|197.85|0
1648768130000|2022-03-31 23:08:50|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1648768160000|2022-03-31 23:09:20|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1648768170000|2022-03-31 23:09:30|200.92|198.12|200.81|198.01|200.92|198.12|200.81|198.01|0
1648768180000|2022-03-31 23:09:40|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1648768190000|2022-03-31 23:09:50|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1648768220000|2022-03-31 23:10:20|200.7|197.9|200.6|197.8|200.7|197.9|200.6|197.8|0
1648768250000|2022-03-31 23:10:50|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1648768260000|2022-03-31 23:11:00|200.65|197.85|200.65|197.85|200.65|197.85|200.65|197.85|0
1648768280000|2022-03-31 23:11:20|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1648768300000|2022-03-31 23:11:40|200.65|197.85|200.65|197.85|200.7|197.9|200.65|197.85|0
1648768310000|2022-03-31 23:11:50|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1648768320000|2022-03-31 23:12:00|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1648768360000|2022-03-31 23:12:40|200.75|197.95|200.81|198.01|200.81|198.01|200.75|197.95|0
1648768380000|2022-03-31 23:13:00|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1648768410000|2022-03-31 23:13:30|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1648768420000|2022-03-31 23:13:40|200.75|197.95|200.75|197.95|200.75|197.95|200.75|197.95|0
1648768430000|2022-03-31 23:13:50|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1648768440000|2022-03-31 23:14:00|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1648768450000|2022-03-31 23:14:10|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1648768460000|2022-03-31 23:14:20|201.02|198.22|201.07|198.27|201.07|198.27|201.02|198.22|0
1648768470000|2022-03-31 23:14:30|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1648768480000|2022-03-31 23:14:40|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1648768500000|2022-03-31 23:15:00|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1648768510000|2022-03-31 23:15:10|200.7|197.9|200.7|197.9|200.7|197.9|200.6|197.8|0
1648768520000|2022-03-31 23:15:20|200.6|197.8|200.6|197.8|200.6|197.8|200.6|197.8|0
1648768530000|2022-03-31 23:15:30|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1648768550000|2022-03-31 23:15:50|200.81|198.01|200.81|198.01|200.81|198.01|200.81|198.01|0
1648768580000|2022-03-31 23:16:20|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1648768610000|2022-03-31 23:16:50|201.02|198.22|201.13|198.33|201.13|198.33|201.02|198.22|0
1648768620000|2022-03-31 23:17:00|201.02|198.22|201.13|198.33|201.13|198.33|201.02|198.22|0
1648768630000|2022-03-31 23:17:10|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1648768650000|2022-03-31 23:17:30|201.34|198.54|201.23|198.43|201.34|198.54|201.23|198.43|0
1648768660000|2022-03-31 23:17:40|201.13|198.33|201.13|198.33|201.23|198.43|201.13|198.33|0
1648768670000|2022-03-31 23:17:50|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1648768680000|2022-03-31 23:18:00|201.07|198.27|201.02|198.22|201.07|198.27|201.02|198.22|0
1648768690000|2022-03-31 23:18:10|201.13|198.33|201.13|198.33|201.13|198.33|201.13|198.33|0
1648768710000|2022-03-31 23:18:30|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1648768740000|2022-03-31 23:19:00|201.13|198.33|201.13|198.33|201.13|198.33|201.13|198.33|0
1648768780000|2022-03-31 23:19:40|201.02|198.22|200.91|198.11|201.02|198.22|200.91|198.11|0
1648768800000|2022-03-31 23:20:00|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1648768820000|2022-03-31 23:20:20|201.07|198.27|201.07|198.27|201.07|198.27|201.07|198.27|0
1648768830000|2022-03-31 23:20:30|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1648768840000|2022-03-31 23:20:40|201.07|198.27|201.12|198.32|201.13|198.33|201.07|198.27|0
1648768880000|2022-03-31 23:21:20|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1648768890000|2022-03-31 23:21:30|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1648768920000|2022-03-31 23:22:00|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1648768930000|2022-03-31 23:22:10|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1648768940000|2022-03-31 23:22:20|200.7|197.9|200.7|197.9|200.7|197.9|200.7|197.9|0
1648769000000|2022-03-31 23:23:20|200.81|198.01|200.91|198.11|200.91|198.11|200.81|198.01|0
1648769040000|2022-03-31 23:24:00|201.02|198.22|200.91|198.11|201.02|198.22|200.91|198.11|0
1648769050000|2022-03-31 23:24:10|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1648769090000|2022-03-31 23:24:50|201.07|198.27|201.07|198.27|201.07|198.27|201.07|198.27|0
1648769100000|2022-03-31 23:25:00|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1648769110000|2022-03-31 23:25:10|201.07|198.27|201.07|198.27|201.07|198.27|201.07|198.27|0
1648769120000|2022-03-31 23:25:20|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1648769150000|2022-03-31 23:25:50|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1648769170000|2022-03-31 23:26:10|200.86|198.06|200.86|198.06|200.86|198.06|200.86|198.06|0
1648769180000|2022-03-31 23:26:20|200.8|198|200.8|198|200.8|198|200.8|198|0
1648769200000|2022-03-31 23:26:40|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1648769230000|2022-03-31 23:27:10|200.8|198|200.8|198|200.8|198|200.8|198|0
1648769300000|2022-03-31 23:28:20|200.86|198.06|201.02|198.22|201.02|198.22|200.86|198.06|0
1648769370000|2022-03-31 23:29:30|200.91|198.11|201.02|198.22|201.02|198.22|200.91|198.11|0
1648769380000|2022-03-31 23:29:40|201.12|198.32|201.12|198.32|201.12|198.32|201.12|198.32|0
1648769400000|2022-03-31 23:30:00|201.02|198.22|201.02|198.22|201.02|198.22|201.02|198.22|0
1648769410000|2022-03-31 23:30:10|201.12|198.32|201.23|198.43|201.23|198.43|201.12|198.32|0
1648769440000|2022-03-31 23:30:40|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1648769450000|2022-03-31 23:30:50|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1648769500000|2022-03-31 23:31:40|201.17|198.37|201.23|198.43|201.23|198.43|201.17|198.37|0
1648769510000|2022-03-31 23:31:50|201.12|198.32|200.91|198.11|201.12|198.32|200.91|198.11|0
1648769520000|2022-03-31 23:32:00|200.8|198|200.8|198|200.8|198|200.7|197.9|0
1648769540000|2022-03-31 23:32:20|200.91|198.11|201.01|198.21|201.01|198.21|200.91|198.11|0
1648769550000|2022-03-31 23:32:30|201.12|198.32|201.12|198.32|201.12|198.32|201.12|198.32|0
1648769640000|2022-03-31 23:34:00|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1648769680000|2022-03-31 23:34:40|200.8|198|200.8|198|200.8|198|200.8|198|0
1648769690000|2022-03-31 23:34:50|200.91|198.11|200.91|198.11|200.91|198.11|200.91|198.11|0
1648769700000|2022-03-31 23:35:00|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1648769710000|2022-03-31 23:35:10|201.12|198.32|201.12|198.32|201.12|198.32|201.12|198.32|0
1648769740000|2022-03-31 23:35:40|201.23|198.43|201.23|198.43|201.23|198.43|201.23|198.43|0
1648769780000|2022-03-31 23:36:20|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1648769800000|2022-03-31 23:36:40|201.28|198.48|201.33|198.53|201.33|198.53|201.28|198.48|0
1648769820000|2022-03-31 23:37:00|201.44|198.64|201.44|198.64|201.44|198.64|201.33|198.53|0
1648769850000|2022-03-31 23:37:30|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1648769870000|2022-03-31 23:37:50|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1648769880000|2022-03-31 23:38:00|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1648769890000|2022-03-31 23:38:10|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1648769910000|2022-03-31 23:38:30|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1648769950000|2022-03-31 23:39:10|201.44|198.64|201.33|198.53|201.44|198.64|201.33|198.53|0
1648769960000|2022-03-31 23:39:20|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1648769970000|2022-03-31 23:39:30|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1648769980000|2022-03-31 23:39:40|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1648769990000|2022-03-31 23:39:50|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1648770000000|2022-03-31 23:40:00|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1648770040000|2022-03-31 23:40:40|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1648770060000|2022-03-31 23:41:00|201.44|198.64|201.44|198.64|201.44|198.64|201.44|198.64|0
1648770100000|2022-03-31 23:41:40|201.65|198.85|201.44|198.64|201.65|198.85|201.44|198.64|0
1648770110000|2022-03-31 23:41:50|201.38|198.58|201.44|198.64|201.44|198.64|201.38|198.58|0
1648770120000|2022-03-31 23:42:00|201.33|198.53|201.44|198.64|201.44|198.64|201.33|198.53|0
1648770150000|2022-03-31 23:42:30|201.54|198.74|201.54|198.74|201.54|198.74|201.54|198.74|0
1648770160000|2022-03-31 23:42:40|201.65|198.85|201.75|198.95|201.75|198.95|201.65|198.85|0
1648770170000|2022-03-31 23:42:50|201.65|198.85|201.75|198.95|201.75|198.95|201.65|198.85|0
1648770180000|2022-03-31 23:43:00|201.8|199|201.75|198.95|201.8|199|201.75|198.95|0
1648770190000|2022-03-31 23:43:10|201.7|198.9|201.65|198.85|201.75|198.95|201.65|198.85|0
1648770200000|2022-03-31 23:43:20|201.75|198.95|201.65|198.85|201.75|198.95|201.65|198.85|0
1648770210000|2022-03-31 23:43:30|201.7|198.9|201.65|198.85|201.7|198.9|201.65|198.85|0
1648770220000|2022-03-31 23:43:40|201.7|198.9|201.7|198.9|201.7|198.9|201.7|198.9|0
1648770230000|2022-03-31 23:43:50|201.75|198.95|201.97|199.17|201.97|199.17|201.75|198.95|0
1648770250000|2022-03-31 23:44:10|201.86|199.06|201.86|199.06|201.86|199.06|201.86|199.06|0
1648770260000|2022-03-31 23:44:20|201.65|198.85|201.65|198.85|201.65|198.85|201.65|198.85|0
1648770270000|2022-03-31 23:44:30|201.59|198.79|201.59|198.79|201.59|198.79|201.59|198.79|0
1648770280000|2022-03-31 23:44:40|201.54|198.74|201.65|198.85|201.65|198.85|201.54|198.74|0
1648770290000|2022-03-31 23:44:50|201.75|198.95|201.75|198.95|201.8|199|201.75|198.95|0
1648770300000|2022-03-31 23:45:00|201.65|198.85|201.54|198.74|201.65|198.85|201.54|198.74|0
1648770310000|2022-03-31 23:45:10|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1648770320000|2022-03-31 23:45:20|201.49|198.69|201.33|198.53|201.54|198.74|201.33|198.53|0
1648770330000|2022-03-31 23:45:30|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1648770350000|2022-03-31 23:45:50|201.12|198.32|201.12|198.32|201.12|198.32|201.12|198.32|0
1648770360000|2022-03-31 23:46:00|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1648770370000|2022-03-31 23:46:10|200.9|198.1|200.8|198|200.9|198.1|200.8|198|0
1648770380000|2022-03-31 23:46:20|200.9|198.1|201.01|198.21|201.01|198.21|200.9|198.1|0
1648770390000|2022-03-31 23:46:30|201.12|198.32|201.12|198.32|201.12|198.32|201.12|198.32|0
1648770400000|2022-03-31 23:46:40|201.01|198.21|200.9|198.1|201.01|198.21|200.9|198.1|0
1648770440000|2022-03-31 23:47:20|200.8|198|200.9|198.1|200.9|198.1|200.8|198|0
1648770460000|2022-03-31 23:47:40|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1648770470000|2022-03-31 23:47:50|201.12|198.32|201.43|198.63|201.43|198.63|201.12|198.32|0
1648770480000|2022-03-31 23:48:00|201.33|198.53|201.11|198.31|201.33|198.53|201.11|198.31|0
1648770490000|2022-03-31 23:48:10|201.27|198.47|201.11|198.31|201.33|198.53|201.11|198.31|0
1648770500000|2022-03-31 23:48:20|201.06|198.26|201.11|198.31|201.11|198.31|201.01|198.21|0
1648770530000|2022-03-31 23:48:50|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1648770540000|2022-03-31 23:49:00|200.9|198.1|200.9|198.1|200.95|198.15|200.9|198.1|0
1648770550000|2022-03-31 23:49:10|200.8|198|200.8|198|200.8|198|200.8|198|0
1648770580000|2022-03-31 23:49:40|200.9|198.1|200.9|198.1|200.9|198.1|200.9|198.1|0
1648770590000|2022-03-31 23:49:50|200.8|198|200.8|198|200.8|198|200.8|198|0
1648770600000|2022-03-31 23:50:00|200.9|198.1|200.9|198.1|200.9|198.1|200.9|198.1|0
1648770630000|2022-03-31 23:50:30|201.01|198.21|200.9|198.1|201.01|198.21|200.9|198.1|0
1648770640000|2022-03-31 23:50:40|200.8|198|200.8|198|200.8|198|200.8|198|0
1648770650000|2022-03-31 23:50:50|200.9|198.1|200.9|198.1|200.9|198.1|200.9|198.1|0
1648770670000|2022-03-31 23:51:10|200.8|198|200.8|198|200.8|198|200.8|198|0
1648770680000|2022-03-31 23:51:20|200.85|198.05|200.8|198|200.85|198.05|200.8|198|0
1648770690000|2022-03-31 23:51:30|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1648770710000|2022-03-31 23:51:50|200.58|197.78|200.69|197.89|200.69|197.89|200.58|197.78|0
1648770730000|2022-03-31 23:52:10|200.8|198|200.8|198|200.8|198|200.8|198|0
1648770750000|2022-03-31 23:52:30|200.9|198.1|200.9|198.1|200.9|198.1|200.85|198.05|0
1648770760000|2022-03-31 23:52:40|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1648770780000|2022-03-31 23:53:00|200.9|198.1|200.9|198.1|200.9|198.1|200.9|198.1|0
1648770790000|2022-03-31 23:53:10|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1648770820000|2022-03-31 23:53:40|200.74|197.94|200.79|197.99|200.79|197.99|200.74|197.94|0
1648770840000|2022-03-31 23:54:00|200.9|198.1|200.9|198.1|200.9|198.1|200.9|198.1|0
1648770850000|2022-03-31 23:54:10|200.79|197.99|200.79|197.99|200.79|197.99|200.74|197.94|0
1648770860000|2022-03-31 23:54:20|200.74|197.94|200.79|197.99|200.79|197.99|200.74|197.94|0
1648770870000|2022-03-31 23:54:30|200.74|197.94|200.79|197.99|200.79|197.99|200.74|197.94|0
1648770890000|2022-03-31 23:54:50|201.01|198.21|201.22|198.42|201.22|198.42|201.01|198.21|0
1648770900000|2022-03-31 23:55:00|201.32|198.52|201.27|198.47|201.32|198.52|201.22|198.42|0
1648770910000|2022-03-31 23:55:10|201.32|198.52|201.32|198.52|201.32|198.52|201.32|198.52|0
1648770920000|2022-03-31 23:55:20|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1648770950000|2022-03-31 23:55:50|201.11|198.31|201.11|198.31|201.11|198.31|201.11|198.31|0
1648770970000|2022-03-31 23:56:10|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1648770980000|2022-03-31 23:56:20|201.27|198.47|201.06|198.26|201.27|198.47|201.06|198.26|0
1648770990000|2022-03-31 23:56:30|201.01|198.21|201.06|198.26|201.06|198.26|201.01|198.21|0
1648771000000|2022-03-31 23:56:40|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1648771020000|2022-03-31 23:57:00|201.11|198.31|201.11|198.31|201.11|198.31|201.11|198.31|0
1648771030000|2022-03-31 23:57:10|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1648771050000|2022-03-31 23:57:30|201.27|198.47|201.22|198.42|201.27|198.47|201.22|198.42|0
1648771060000|2022-03-31 23:57:40|201.11|198.31|201.01|198.21|201.11|198.31|201.01|198.21|0
1648771070000|2022-03-31 23:57:50|200.9|198.1|201.01|198.21|201.01|198.21|200.9|198.1|0
1648771080000|2022-03-31 23:58:00|201.06|198.26|201.01|198.21|201.06|198.26|201.01|198.21|0
1648771090000|2022-03-31 23:58:10|200.9|198.1|200.9|198.1|200.9|198.1|200.9|198.1|0
1648771100000|2022-03-31 23:58:20|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1648771110000|2022-03-31 23:58:30|201.01|198.21|201.01|198.21|201.01|198.21|201.01|198.21|0
1648771120000|2022-03-31 23:58:40|201|198.2|201|198.2|201|198.2|201|198.2|0
1648771130000|2022-03-31 23:58:50|200.9|198.1|200.9|198.1|200.9|198.1|200.9|198.1|0
1648771140000|2022-03-31 23:59:00|200.95|198.15|201.11|198.31|201.11|198.31|200.95|198.15|0
1648771150000|2022-03-31 23:59:10|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1648771160000|2022-03-31 23:59:20|201|198.2|200.9|198.1|201|198.2|200.9|198.1|0
1648771180000|2022-03-31 23:59:40|201|198.2|201.06|198.26|201.06|198.26|201|198.2|0
1648771190000|2022-03-31 23:59:50|201|198.2|201|198.2|201|198.2|201|198.2|0
1648771200000|2022-04-01 00:00:00|201.11|198.31|201.32|198.52|201.32|198.52|201.11|198.31|0
1648771210000|2022-04-01 00:00:10|201.43|198.63|201.54|198.74|201.54|198.74|201.43|198.63|0
1648771220000|2022-04-01 00:00:20|201.53|198.73|201.64|198.84|201.64|198.84|201.53|198.73|0
1648771230000|2022-04-01 00:00:30|201.75|198.95|201.75|198.95|201.8|199|201.75|198.95|0
1648771240000|2022-04-01 00:00:40|201.85|199.05|201.64|198.84|201.85|199.05|201.64|198.84|0
1648771250000|2022-04-01 00:00:50|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1648771260000|2022-04-01 00:01:00|201.85|199.05|201.75|198.95|201.85|199.05|201.75|198.95|0
1648771270000|2022-04-01 00:01:10|201.85|199.05|201.96|199.16|201.96|199.16|201.85|199.05|0
1648771280000|2022-04-01 00:01:20|201.85|199.05|201.85|199.05|201.85|199.05|201.85|199.05|0
1648771290000|2022-04-01 00:01:30|201.75|198.95|201.32|198.52|201.75|198.95|201.32|198.52|0
1648771300000|2022-04-01 00:01:40|201.11|198.31|200.79|197.99|201.11|198.31|200.79|197.99|0
1648771310000|2022-04-01 00:01:50|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1648771320000|2022-04-01 00:02:00|200.58|197.78|200.58|197.78|200.58|197.78|200.47|197.67|0
1648771330000|2022-04-01 00:02:10|200.47|197.67|200.69|197.89|200.69|197.89|200.47|197.67|0
1648771340000|2022-04-01 00:02:20|200.47|197.67|200.58|197.78|200.58|197.78|200.47|197.67|0
1648771350000|2022-04-01 00:02:30|200.69|197.89|200.58|197.78|200.69|197.89|200.58|197.78|0
1648771360000|2022-04-01 00:02:40|200.47|197.67|200.58|197.78|200.58|197.78|200.47|197.67|0
1648771370000|2022-04-01 00:02:50|200.47|197.67|200.37|197.57|200.47|197.67|200.37|197.57|0
1648771380000|2022-04-01 00:03:00|200.26|197.46|200.26|197.46|200.26|197.46|200.16|197.36|0
1648771390000|2022-04-01 00:03:10|200.16|197.36|200.16|197.36|200.16|197.36|200.05|197.25|0
1648771410000|2022-04-01 00:03:30|200.05|197.25|200.05|197.25|200.05|197.25|200.05|197.25|0
1648771420000|2022-04-01 00:03:40|199.94|197.14|199.84|197.04|199.94|197.14|199.84|197.04|0
1648771450000|2022-04-01 00:04:10|200.05|197.25|200.05|197.25|200.16|197.36|200.05|197.25|0
1648771460000|2022-04-01 00:04:20|200.16|197.36|200.16|197.36|200.16|197.36|200.05|197.25|0
1648771470000|2022-04-01 00:04:30|200.05|197.25|200.16|197.36|200.26|197.46|200.05|197.25|0
1648771480000|2022-04-01 00:04:40|200.05|197.25|200.16|197.36|200.16|197.36|200.05|197.25|0
1648771490000|2022-04-01 00:04:50|200.26|197.46|200.26|197.46|200.26|197.46|200.16|197.36|0
1648771500000|2022-04-01 00:05:00|200.37|197.57|199.94|197.14|200.37|197.57|199.94|197.14|0
1648771510000|2022-04-01 00:05:10|200.16|197.36|200.26|197.46|200.26|197.46|200.16|197.36|0
1648771520000|2022-04-01 00:05:20|200.16|197.36|200.16|197.36|200.16|197.36|200.16|197.36|0
1648771530000|2022-04-01 00:05:30|200.05|197.25|199.94|197.14|200.05|197.25|199.94|197.14|0
1648771540000|2022-04-01 00:05:40|199.89|197.09|200.05|197.25|200.05|197.25|199.89|197.09|0
1648771550000|2022-04-01 00:05:50|199.84|197.04|200.16|197.36|200.16|197.36|199.84|197.04|0
1648771560000|2022-04-01 00:06:00|200.05|197.25|199.94|197.14|200.05|197.25|199.94|197.14|0
1648771570000|2022-04-01 00:06:10|200.16|197.36|200.37|197.57|200.37|197.57|200.16|197.36|0
1648771580000|2022-04-01 00:06:20|200.47|197.67|200.47|197.67|200.47|197.67|200.47|197.67|0
1648771590000|2022-04-01 00:06:30|200.37|197.57|200.37|197.57|200.37|197.57|200.37|197.57|0
1648771600000|2022-04-01 00:06:40|200.15|197.35|200.15|197.35|200.15|197.35|200.15|197.35|0
1648771610000|2022-04-01 00:06:50|200.26|197.46|200.15|197.35|200.26|197.46|200.15|197.35|0
1648771620000|2022-04-01 00:07:00|200.26|197.46|200.68|197.88|200.79|197.99|200.26|197.46|0
1648771630000|2022-04-01 00:07:10|200.73|197.93|200.9|198.1|200.9|198.1|200.73|197.93|0
1648771640000|2022-04-01 00:07:20|201|198.2|200.68|197.88|201.11|198.31|200.68|197.88|0
1648771650000|2022-04-01 00:07:30|200.58|197.78|200.63|197.83|200.68|197.88|200.58|197.78|0
1648771660000|2022-04-01 00:07:40|200.68|197.88|200.68|197.88|200.73|197.93|200.68|197.88|0
1648771670000|2022-04-01 00:07:50|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1648771680000|2022-04-01 00:08:00|200.9|198.1|200.68|197.88|200.9|198.1|200.68|197.88|0
1648771690000|2022-04-01 00:08:10|200.47|197.67|200.68|197.88|200.68|197.88|200.47|197.67|0
1648771700000|2022-04-01 00:08:20|200.79|197.99|200.68|197.88|200.79|197.99|200.68|197.88|0
1648771710000|2022-04-01 00:08:30|200.73|197.93|200.73|197.93|200.79|197.99|200.73|197.93|0
1648771720000|2022-04-01 00:08:40|200.68|197.88|200.68|197.88|200.73|197.93|200.68|197.88|0
1648771730000|2022-04-01 00:08:50|200.79|197.99|200.9|198.1|200.9|198.1|200.79|197.99|0
1648771740000|2022-04-01 00:09:00|200.95|198.15|200.9|198.1|200.95|198.15|200.9|198.1|0
1648771750000|2022-04-01 00:09:10|200.79|197.99|200.68|197.88|200.79|197.99|200.68|197.88|0
1648771760000|2022-04-01 00:09:20|200.47|197.67|200.47|197.67|200.58|197.78|200.47|197.67|0
1648771770000|2022-04-01 00:09:30|200.58|197.78|200.47|197.67|200.58|197.78|200.47|197.67|0
1648771780000|2022-04-01 00:09:40|200.58|197.78|200.58|197.78|200.58|197.78|200.58|197.78|0
1648771790000|2022-04-01 00:09:50|200.52|197.72|200.47|197.67|200.52|197.72|200.47|197.67|0
1648771800000|2022-04-01 00:10:00|200.58|197.78|200.37|197.57|200.58|197.78|200.37|197.57|0
1648771810000|2022-04-01 00:10:10|200.26|197.46|200.37|197.57|200.37|197.57|200.26|197.46|0
1648771820000|2022-04-01 00:10:20|200.47|197.67|200.37|197.57|200.47|197.67|200.37|197.57|0
1648771830000|2022-04-01 00:10:30|200.26|197.46|200.37|197.57|200.37|197.57|200.15|197.35|0
1648771840000|2022-04-01 00:10:40|200.26|197.46|200.36|197.56|200.36|197.56|200.26|197.46|0
1648771850000|2022-04-01 00:10:50|200.26|197.46|200.26|197.46|200.26|197.46|200.2|197.4|0
1648771870000|2022-04-01 00:11:10|200.15|197.35|200.26|197.46|200.26|197.46|200.15|197.35|0
1648771880000|2022-04-01 00:11:20|200.15|197.35|200.05|197.25|200.15|197.35|200.05|197.25|0
1648771890000|2022-04-01 00:11:30|200.15|197.35|200.15|197.35|200.26|197.46|200.15|197.35|0
1648771900000|2022-04-01 00:11:40|199.94|197.14|199.94|197.14|199.94|197.14|199.94|197.14|0
1648771910000|2022-04-01 00:11:50|199.99|197.19|200.26|197.46|200.26|197.46|199.99|197.19|0
1648771920000|2022-04-01 00:12:00|200.15|197.35|200.36|197.56|200.36|197.56|200.15|197.35|0
1648771930000|2022-04-01 00:12:10|200.47|197.67|200.89|198.09|200.89|198.09|200.47|197.67|0
1648771940000|2022-04-01 00:12:20|200.79|197.99|200.47|197.67|200.79|197.99|200.47|197.67|0
1648771950000|2022-04-01 00:12:30|200.36|197.56|200.42|197.62|200.47|197.67|200.36|197.56|0
1648771960000|2022-04-01 00:12:40|200.47|197.67|200.47|197.67|200.47|197.67|200.47|197.67|0
1648771970000|2022-04-01 00:12:50|200.58|197.78|200.47|197.67|200.58|197.78|200.47|197.67|0
1648771980000|2022-04-01 00:13:00|200.52|197.72|200.58|197.78|200.58|197.78|200.52|197.72|0
1648771990000|2022-04-01 00:13:10|200.47|197.67|200.68|197.88|200.68|197.88|200.47|197.67|0
1648772010000|2022-04-01 00:13:30|200.79|197.99|200.68|197.88|200.79|197.99|200.63|197.83|0
1648772020000|2022-04-01 00:13:40|200.79|197.99|200.68|197.88|200.79|197.99|200.68|197.88|0
1648772030000|2022-04-01 00:13:50|200.58|197.78|200.68|197.88|200.68|197.88|200.58|197.78|0
1648772040000|2022-04-01 00:14:00|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1648772050000|2022-04-01 00:14:10|200.68|197.88|201|198.2|201|198.2|200.68|197.88|0
1648772060000|2022-04-01 00:14:20|200.94|198.14|201.11|198.31|201.11|198.31|200.94|198.14|0
1648772070000|2022-04-01 00:14:30|201.21|198.41|201.11|198.31|201.21|198.41|201.11|198.31|0
1648772080000|2022-04-01 00:14:40|201.21|198.41|201.32|198.52|201.32|198.52|201.21|198.41|0
1648772090000|2022-04-01 00:14:50|201.21|198.41|201.11|198.31|201.21|198.41|201.11|198.31|0
1648772100000|2022-04-01 00:15:00|201|198.2|200.68|197.88|201.21|198.41|200.68|197.88|0
1648772110000|2022-04-01 00:15:10|200.79|197.99|200.68|197.88|200.79|197.99|200.68|197.88|0
1648772120000|2022-04-01 00:15:20|200.79|197.99|200.79|197.99|200.79|197.99|200.68|197.88|0
1648772130000|2022-04-01 00:15:30|200.89|198.09|201.1|198.3|201.1|198.3|200.89|198.09|0
1648772140000|2022-04-01 00:15:40|201.21|198.41|200.84|198.04|201.21|198.41|200.84|198.04|0
1648772150000|2022-04-01 00:15:50|200.79|197.99|200.79|197.99|200.79|197.99|200.68|197.88|0
1648772160000|2022-04-01 00:16:00|200.89|198.09|200.89|198.09|200.89|198.09|200.89|198.09|0
1648772170000|2022-04-01 00:16:10|201|198.2|200.89|198.09|201|198.2|200.79|197.99|0
1648772180000|2022-04-01 00:16:20|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1648772190000|2022-04-01 00:16:30|200.68|197.88|200.79|197.99|200.79|197.99|200.63|197.83|0
1648772200000|2022-04-01 00:16:40|200.68|197.88|200.68|197.88|200.68|197.88|200.68|197.88|0
1648772220000|2022-04-01 00:17:00|200.57|197.77|200.68|197.88|200.68|197.88|200.47|197.67|0
1648772230000|2022-04-01 00:17:10|200.57|197.77|200.47|197.67|200.57|197.77|200.47|197.67|0
1648772240000|2022-04-01 00:17:20|200.57|197.77|200.47|197.67|200.57|197.77|200.47|197.67|0
1648772250000|2022-04-01 00:17:30|200.26|197.46|200.36|197.56|200.36|197.56|200.26|197.46|0
1648772260000|2022-04-01 00:17:40|200.47|197.67|200.26|197.46|200.47|197.67|200.26|197.46|0
1648772270000|2022-04-01 00:17:50|200.47|197.67|200.47|197.67|200.47|197.67|200.47|197.67|0
1648772280000|2022-04-01 00:18:00|200.41|197.61|200.47|197.67|200.47|197.67|200.41|197.61|0
1648772290000|2022-04-01 00:18:10|200.57|197.77|200.47|197.67|200.57|197.77|200.47|197.67|0
1648772300000|2022-04-01 00:18:20|200.57|197.77|200.68|197.88|200.68|197.88|200.57|197.77|0
1648772310000|2022-04-01 00:18:30|200.57|197.77|200.52|197.72|200.57|197.77|200.52|197.72|0
1648772320000|2022-04-01 00:18:40|200.47|197.67|200.47|197.67|200.47|197.67|200.47|197.67|0
1648772340000|2022-04-01 00:19:00|200.36|197.56|200.15|197.35|200.36|197.56|200.15|197.35|0
1648772350000|2022-04-01 00:19:10|200.26|197.46|200.04|197.24|200.26|197.46|200.04|197.24|0
1648772360000|2022-04-01 00:19:20|199.83|197.03|199.83|197.03|199.83|197.03|199.83|197.03|0
1648772370000|2022-04-01 00:19:30|199.62|196.82|199.83|197.03|199.83|197.03|199.62|196.82|0
1648772380000|2022-04-01 00:19:40|199.73|196.93|199.62|196.82|199.73|196.93|199.62|196.82|0
1648772390000|2022-04-01 00:19:50|199.73|196.93|199.73|196.93|199.73|196.93|199.67|196.87|0
1648772400000|2022-04-01 00:20:00|199.83|197.03|199.78|196.98|199.83|197.03|199.62|196.82|0
1648772410000|2022-04-01 00:20:10|199.73|196.93|199.62|196.82|199.83|197.03|199.62|196.82|0
1648772420000|2022-04-01 00:20:20|199.73|196.93|199.73|196.93|199.73|196.93|199.73|196.93|0
1648772430000|2022-04-01 00:20:30|199.62|196.82|199.73|196.93|199.73|196.93|199.62|196.82|0
1648772440000|2022-04-01 00:20:40|199.62|196.82|199.62|196.82|199.62|196.82|199.62|196.82|0
1648772450000|2022-04-01 00:20:50|199.73|196.93|199.73|196.93|199.78|196.98|199.73|196.93|0
1648772460000|2022-04-01 00:21:00|199.62|196.82|199.73|196.93|199.73|196.93|199.62|196.82|0
1648772480000|2022-04-01 00:21:20|199.83|197.03|199.94|197.14|199.94|197.14|199.83|197.03|0
1648772490000|2022-04-01 00:21:30|200.04|197.24|200.26|197.46|200.26|197.46|200.04|197.24|0
1648772500000|2022-04-01 00:21:40|200.36|197.56|200.36|197.56|200.36|197.56|200.36|197.56|0
1648772510000|2022-04-01 00:21:50|200.47|197.67|200.47|197.67|200.57|197.77|200.47|197.67|0
1648772520000|2022-04-01 00:22:00|200.36|197.56|200.31|197.51|200.36|197.56|200.26|197.46|0
1648772530000|2022-04-01 00:22:10|200.36|197.56|200.36|197.56|200.47|197.67|200.36|197.56|0
1648772540000|2022-04-01 00:22:20|200.47|197.67|200.36|197.56|200.47|197.67|200.36|197.56|0
1648772560000|2022-04-01 00:22:40|200.15|197.35|200.47|197.67|200.47|197.67|200.15|197.35|0
1648772570000|2022-04-01 00:22:50|200.57|197.77|200.57|197.77|200.57|197.77|200.57|197.77|0
1648772580000|2022-04-01 00:23:00|200.62|197.82|200.68|197.88|200.68|197.88|200.62|197.82|0
1648772600000|2022-04-01 00:23:20|200.41|197.61|200.36|197.56|200.41|197.61|200.36|197.56|0
1648772610000|2022-04-01 00:23:30|200.47|197.67|200.47|197.67|200.47|197.67|200.47|197.67|0
1648772620000|2022-04-01 00:23:40|200.36|197.56|200.36|197.56|200.36|197.56|200.36|197.56|0
1648772630000|2022-04-01 00:23:50|200.25|197.45|200.15|197.35|200.25|197.45|200.15|197.35|0
1648772640000|2022-04-01 00:24:00|200.04|197.24|200.25|197.45|200.25|197.45|200.04|197.24|0
1648772650000|2022-04-01 00:24:10|200.36|197.56|200.36|197.56|200.36|197.56|200.25|197.45|0
1648772660000|2022-04-01 00:24:20|200.41|197.61|200.47|197.67|200.47|197.67|200.41|197.61|0
1648772670000|2022-04-01 00:24:30|200.52|197.72|200.57|197.77|200.57|197.77|200.52|197.72|0
1648772680000|2022-04-01 00:24:40|200.47|197.67|200.47|197.67|200.52|197.72|200.47|197.67|0
1648772690000|2022-04-01 00:24:50|200.41|197.61|200.36|197.56|200.41|197.61|200.36|197.56|0
1648772700000|2022-04-01 00:25:00|200.25|197.45|200.25|197.45|200.25|197.45|200.25|197.45|0
1648772710000|2022-04-01 00:25:10|200.15|197.35|200.09|197.29|200.15|197.35|200.09|197.29|0
1648772720000|2022-04-01 00:25:20|200.04|197.24|200.04|197.24|200.04|197.24|200.04|197.24|0
1648772730000|2022-04-01 00:25:30|200.15|197.35|200.15|197.35|200.15|197.35|200.15|197.35|0
1648772750000|2022-04-01 00:25:50|200.04|197.24|199.73|196.93|200.15|197.35|199.73|196.93|0
1648772760000|2022-04-01 00:26:00|199.83|197.03|199.73|196.93|199.83|197.03|199.73|196.93|0
1648772770000|2022-04-01 00:26:10|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1648772820000|2022-04-01 00:27:00|199.62|196.82|199.51|196.71|199.62|196.82|199.41|196.61|0
1648772830000|2022-04-01 00:27:10|199.41|196.61|199.41|196.61|199.41|196.61|199.41|196.61|0
1648772840000|2022-04-01 00:27:20|199.51|196.71|199.51|196.71|199.62|196.82|199.51|196.71|0
1648772850000|2022-04-01 00:27:30|199.62|196.82|199.72|196.92|199.72|196.92|199.62|196.82|0
1648772860000|2022-04-01 00:27:40|199.62|196.82|199.62|196.82|199.62|196.82|199.62|196.82|0
1648772880000|2022-04-01 00:28:00|199.41|196.61|199.51|196.71|199.51|196.71|199.41|196.61|0
1648772890000|2022-04-01 00:28:10|199.62|196.82|199.41|196.61|199.62|196.82|199.41|196.61|0
1648772930000|2022-04-01 00:28:50|199.51|196.71|199.51|196.71|199.51|196.71|199.51|196.71|0
1648772940000|2022-04-01 00:29:00|199.41|196.61|199.51|196.71|199.51|196.71|199.41|196.61|0
1648772950000|2022-04-01 00:29:10|199.56|196.76|199.51|196.71|199.56|196.76|199.51|196.71|0
1648772960000|2022-04-01 00:29:20|199.56|196.76|199.56|196.76|199.56|196.76|199.56|196.76|0
1648772970000|2022-04-01 00:29:30|199.62|196.82|199.62|196.82|199.62|196.82|199.62|196.82|0
1648772980000|2022-04-01 00:29:40|199.51|196.71|199.51|196.71|199.51|196.71|199.51|196.71|0
1648772990000|2022-04-01 00:29:50|199.62|196.82|199.62|196.82|199.62|196.82|199.62|196.82|0
1648773000000|2022-04-01 00:30:00|199.72|196.92|199.72|196.92|199.83|197.03|199.72|196.92|0
1648773010000|2022-04-01 00:30:10|199.62|196.82|199.62|196.82|199.62|196.82|199.62|196.82|0
1648773020000|2022-04-01 00:30:20|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1648773030000|2022-04-01 00:30:30|199.62|196.82|199.62|196.82|199.62|196.82|199.62|196.82|0
1648773040000|2022-04-01 00:30:40|199.51|196.71|199.51|196.71|199.51|196.71|199.51|196.71|0
1648773060000|2022-04-01 00:31:00|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1648773080000|2022-04-01 00:31:20|199.2|196.4|199.2|196.4|199.2|196.4|199.2|196.4|0
1648773110000|2022-04-01 00:31:50|199.41|196.61|199.41|196.61|199.41|196.61|199.41|196.61|0
1648773120000|2022-04-01 00:32:00|199.3|196.5|199.3|196.5|199.3|196.5|199.3|196.5|0
1648773130000|2022-04-01 00:32:10|199.41|196.61|199.51|196.71|199.51|196.71|199.41|196.61|0
1648773140000|2022-04-01 00:32:20|199.41|196.61|199.2|196.4|199.41|196.61|199.2|196.4|0
1648773150000|2022-04-01 00:32:30|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1648773170000|2022-04-01 00:32:50|199.09|196.29|199.09|196.29|199.09|196.29|199.09|196.29|0
1648773180000|2022-04-01 00:33:00|198.98|196.18|198.98|196.18|199.09|196.29|198.98|196.18|0
1648773200000|2022-04-01 00:33:20|199.09|196.29|199.09|196.29|199.09|196.29|199.09|196.29|0
1648773220000|2022-04-01 00:33:40|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1648773300000|2022-04-01 00:35:00|199.09|196.29|199.09|196.29|199.09|196.29|199.09|196.29|0
1648773310000|2022-04-01 00:35:10|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1648773330000|2022-04-01 00:35:30|199.09|196.29|198.98|196.18|199.09|196.29|198.98|196.18|0
1648773350000|2022-04-01 00:35:50|198.77|195.97|198.56|195.76|198.77|195.97|198.56|195.76|0
1648773360000|2022-04-01 00:36:00|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1648773370000|2022-04-01 00:36:10|198.77|195.97|198.77|195.97|198.77|195.97|198.77|195.97|0
1648773380000|2022-04-01 00:36:20|198.82|196.02|198.88|196.08|198.88|196.08|198.82|196.02|0
1648773390000|2022-04-01 00:36:30|198.98|196.18|198.98|196.18|199.09|196.29|198.98|196.18|0
1648773400000|2022-04-01 00:36:40|199.03|196.23|198.98|196.18|199.03|196.23|198.98|196.18|0
1648773410000|2022-04-01 00:36:50|198.88|196.08|198.98|196.18|198.98|196.18|198.88|196.08|0
1648773420000|2022-04-01 00:37:00|199.09|196.29|199.3|196.5|199.3|196.5|199.09|196.29|0
1648773430000|2022-04-01 00:37:10|199.4|196.6|199.4|196.6|199.4|196.6|199.4|196.6|0
1648773440000|2022-04-01 00:37:20|199.51|196.71|199.62|196.82|199.62|196.82|199.51|196.71|0
1648773450000|2022-04-01 00:37:30|199.93|197.13|199.83|197.03|199.93|197.13|199.83|197.03|0
1648773470000|2022-04-01 00:37:50|199.62|196.82|199.62|196.82|199.62|196.82|199.62|196.82|0
1648773480000|2022-04-01 00:38:00|199.72|196.92|199.51|196.71|199.72|196.92|199.51|196.71|0
1648773490000|2022-04-01 00:38:10|199.61|196.81|199.61|196.81|199.61|196.81|199.61|196.81|0
1648773500000|2022-04-01 00:38:20|199.72|196.92|199.83|197.03|199.83|197.03|199.72|196.92|0
1648773510000|2022-04-01 00:38:30|199.88|197.08|199.93|197.13|199.93|197.13|199.83|197.03|0
1648773520000|2022-04-01 00:38:40|200.04|197.24|199.93|197.13|200.04|197.24|199.93|197.13|0
1648773530000|2022-04-01 00:38:50|199.83|197.03|199.83|197.03|199.83|197.03|199.83|197.03|0
1648773540000|2022-04-01 00:39:00|199.93|197.13|199.93|197.13|199.93|197.13|199.93|197.13|0
1648773560000|2022-04-01 00:39:20|200.04|197.24|199.93|197.13|200.04|197.24|199.93|197.13|0
1648773570000|2022-04-01 00:39:30|199.98|197.18|199.93|197.13|199.98|197.18|199.93|197.13|0
1648773580000|2022-04-01 00:39:40|199.98|197.18|200.04|197.24|200.04|197.24|199.93|197.13|0
1648773590000|2022-04-01 00:39:50|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1648773600000|2022-04-01 00:40:00|200.25|197.45|200.3|197.5|200.3|197.5|200.25|197.45|0
1648773610000|2022-04-01 00:40:10|200.25|197.45|200.25|197.45|200.25|197.45|200.25|197.45|0
1648773630000|2022-04-01 00:40:30|200.3|197.5|200.25|197.45|200.35|197.55|200.25|197.45|0
1648773640000|2022-04-01 00:40:40|200.3|197.5|200.35|197.55|200.35|197.55|200.25|197.45|0
1648773650000|2022-04-01 00:40:50|200.3|197.5|200.14|197.34|200.3|197.5|200.14|197.34|0
1648773660000|2022-04-01 00:41:00|200.04|197.24|200.04|197.24|200.04|197.24|200.04|197.24|0
1648773680000|2022-04-01 00:41:20|199.93|197.13|199.93|197.13|199.93|197.13|199.93|197.13|0
1648773690000|2022-04-01 00:41:30|199.82|197.02|199.82|197.02|199.82|197.02|199.82|197.02|0
1648773700000|2022-04-01 00:41:40|199.72|196.92|199.93|197.13|199.93|197.13|199.72|196.92|0
1648773710000|2022-04-01 00:41:50|199.82|197.02|199.82|197.02|199.82|197.02|199.82|197.02|0
1648773720000|2022-04-01 00:42:00|199.93|197.13|200.04|197.24|200.04|197.24|199.93|197.13|0
1648773730000|2022-04-01 00:42:10|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1648773740000|2022-04-01 00:42:20|200.04|197.24|200.25|197.45|200.25|197.45|200.04|197.24|0
1648773750000|2022-04-01 00:42:30|200.14|197.34|200.25|197.45|200.25|197.45|200.14|197.34|0
1648773770000|2022-04-01 00:42:50|200.14|197.34|200.25|197.45|200.25|197.45|200.14|197.34|0
1648773780000|2022-04-01 00:43:00|200.14|197.34|200.35|197.55|200.35|197.55|200.14|197.34|0
1648773790000|2022-04-01 00:43:10|200.46|197.66|200.46|197.66|200.46|197.66|200.46|197.66|0
1648773800000|2022-04-01 00:43:20|200.56|197.76|200.67|197.87|200.67|197.87|200.56|197.76|0
1648773820000|2022-04-01 00:43:40|200.56|197.76|200.67|197.87|200.67|197.87|200.56|197.76|0
1648773830000|2022-04-01 00:43:50|200.78|197.98|200.88|198.08|200.88|198.08|200.78|197.98|0
1648773840000|2022-04-01 00:44:00|200.78|197.98|200.67|197.87|200.78|197.98|200.67|197.87|0
1648773850000|2022-04-01 00:44:10|200.78|197.98|200.67|197.87|200.78|197.98|200.67|197.87|0
1648773860000|2022-04-01 00:44:20|200.78|197.98|200.67|197.87|200.88|198.08|200.67|197.87|0
1648773870000|2022-04-01 00:44:30|200.56|197.76|200.56|197.76|200.67|197.87|200.56|197.76|0
1648773890000|2022-04-01 00:44:50|200.46|197.66|200.56|197.76|200.56|197.76|200.46|197.66|0
1648773900000|2022-04-01 00:45:00|200.46|197.66|200.78|197.98|200.78|197.98|200.46|197.66|0
1648773910000|2022-04-01 00:45:10|200.67|197.87|200.56|197.76|200.67|197.87|200.56|197.76|0
1648773920000|2022-04-01 00:45:20|200.46|197.66|200.46|197.66|200.56|197.76|200.46|197.66|0
1648773940000|2022-04-01 00:45:40|200.4|197.6|200.35|197.55|200.4|197.6|200.35|197.55|0
1648773950000|2022-04-01 00:45:50|200.4|197.6|200.46|197.66|200.46|197.66|200.4|197.6|0
1648773960000|2022-04-01 00:46:00|200.51|197.71|200.56|197.76|200.56|197.76|200.46|197.66|0
1648773970000|2022-04-01 00:46:10|200.46|197.66|200.46|197.66|200.46|197.66|200.46|197.66|0
1648773990000|2022-04-01 00:46:30|200.51|197.71|200.56|197.76|200.56|197.76|200.51|197.71|0
1648774000000|2022-04-01 00:46:40|200.46|197.66|200.46|197.66|200.46|197.66|200.46|197.66|0
1648774020000|2022-04-01 00:47:00|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1648774030000|2022-04-01 00:47:10|200.46|197.66|200.35|197.55|200.46|197.66|200.35|197.55|0
1648774050000|2022-04-01 00:47:30|200.46|197.66|200.46|197.66|200.46|197.66|200.46|197.66|0
1648774060000|2022-04-01 00:47:40|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1648774090000|2022-04-01 00:48:10|200.46|197.66|200.35|197.55|200.46|197.66|200.35|197.55|0
1648774100000|2022-04-01 00:48:20|200.46|197.66|200.46|197.66|200.46|197.66|200.46|197.66|0
1648774110000|2022-04-01 00:48:30|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1648774120000|2022-04-01 00:48:40|200.25|197.45|200.35|197.55|200.35|197.55|200.25|197.45|0
1648774130000|2022-04-01 00:48:50|200.25|197.45|200.25|197.45|200.25|197.45|200.25|197.45|0
1648774140000|2022-04-01 00:49:00|200.19|197.39|200.25|197.45|200.25|197.45|200.14|197.34|0
1648774150000|2022-04-01 00:49:10|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1648774160000|2022-04-01 00:49:20|200.24|197.44|200.24|197.44|200.24|197.44|200.24|197.44|0
1648774180000|2022-04-01 00:49:40|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1648774190000|2022-04-01 00:49:50|200.24|197.44|200.3|197.5|200.3|197.5|200.24|197.44|0
1648774200000|2022-04-01 00:50:00|200.35|197.55|200.3|197.5|200.35|197.55|200.24|197.44|0
1648774210000|2022-04-01 00:50:10|200.24|197.44|200.35|197.55|200.35|197.55|200.24|197.44|0
1648774230000|2022-04-01 00:50:30|200.24|197.44|200.24|197.44|200.24|197.44|200.24|197.44|0
1648774240000|2022-04-01 00:50:40|200.3|197.5|200.14|197.34|200.3|197.5|200.14|197.34|0
1648774250000|2022-04-01 00:50:50|200.03|197.23|199.93|197.13|200.03|197.23|199.93|197.13|0
1648774260000|2022-04-01 00:51:00|199.82|197.02|199.93|197.13|199.93|197.13|199.82|197.02|0
1648774270000|2022-04-01 00:51:10|199.82|197.02|199.82|197.02|199.82|197.02|199.82|197.02|0
1648774280000|2022-04-01 00:51:20|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1648774290000|2022-04-01 00:51:30|199.82|197.02|199.72|196.92|199.82|197.02|199.72|196.92|0
1648774300000|2022-04-01 00:51:40|199.82|197.02|199.82|197.02|199.82|197.02|199.72|196.92|0
1648774310000|2022-04-01 00:51:50|199.77|196.97|199.82|197.02|199.82|197.02|199.72|196.92|0
1648774320000|2022-04-01 00:52:00|199.77|196.97|199.82|197.02|199.82|197.02|199.77|196.97|0
1648774330000|2022-04-01 00:52:10|199.93|197.13|200.03|197.23|200.03|197.23|199.93|197.13|0
1648774340000|2022-04-01 00:52:20|200.14|197.34|200.03|197.23|200.14|197.34|200.03|197.23|0
1648774360000|2022-04-01 00:52:40|199.98|197.18|199.72|196.92|199.98|197.18|199.72|196.92|0
1648774370000|2022-04-01 00:52:50|199.61|196.81|199.61|196.81|199.61|196.81|199.61|196.81|0
1648774380000|2022-04-01 00:53:00|199.72|196.92|199.72|196.92|199.72|196.92|199.72|196.92|0
1648774390000|2022-04-01 00:53:10|199.77|196.97|199.82|197.02|199.82|197.02|199.77|196.97|0
1648774400000|2022-04-01 00:53:20|199.72|196.92|199.71|196.91|199.77|196.97|199.71|196.91|0
1648774410000|2022-04-01 00:53:30|199.82|197.02|199.71|196.91|199.82|197.02|199.71|196.91|0
1648774420000|2022-04-01 00:53:40|199.82|197.02|199.71|196.91|199.82|197.02|199.71|196.91|0
1648774430000|2022-04-01 00:53:50|199.77|196.97|199.82|197.02|199.82|197.02|199.77|196.97|0
1648774440000|2022-04-01 00:54:00|199.87|197.07|199.93|197.13|199.93|197.13|199.87|197.07|0
1648774450000|2022-04-01 00:54:10|200.03|197.23|200.03|197.23|200.03|197.23|200.03|197.23|0
1648774460000|2022-04-01 00:54:20|199.93|197.13|199.98|197.18|199.98|197.18|199.93|197.13|0
1648774470000|2022-04-01 00:54:30|200.03|197.23|200.14|197.34|200.14|197.34|200.03|197.23|0
1648774480000|2022-04-01 00:54:40|200.08|197.28|200.03|197.23|200.14|197.34|200.03|197.23|0
1648774490000|2022-04-01 00:54:50|200.14|197.34|200.03|197.23|200.14|197.34|200.03|197.23|0
1648774500000|2022-04-01 00:55:00|200.14|197.34|200.14|197.34|200.14|197.34|200.14|197.34|0
1648774510000|2022-04-01 00:55:10|200.19|197.39|200.03|197.23|200.19|197.39|200.03|197.23|0
1648774520000|2022-04-01 00:55:20|200.08|197.28|200.14|197.34|200.24|197.44|200.08|197.28|0
1648774540000|2022-04-01 00:55:40|200.03|197.23|199.82|197.02|200.03|197.23|199.82|197.02|0
1648774550000|2022-04-01 00:55:50|199.71|196.91|199.71|196.91|199.71|196.91|199.71|196.91|0
1648774560000|2022-04-01 00:56:00|199.61|196.81|199.71|196.91|199.71|196.91|199.61|196.81|0
1648774570000|2022-04-01 00:56:10|199.61|196.81|199.61|196.81|199.61|196.81|199.61|196.81|0
1648774580000|2022-04-01 00:56:20|199.71|196.91|199.61|196.81|199.71|196.91|199.61|196.81|0
1648774590000|2022-04-01 00:56:30|199.66|196.86|199.71|196.91|199.71|196.91|199.61|196.81|0
1648774600000|2022-04-01 00:56:40|199.82|197.02|199.82|197.02|199.82|197.02|199.82|197.02|0
1648774610000|2022-04-01 00:56:50|199.93|197.13|199.71|196.91|199.93|197.13|199.71|196.91|0
1648774620000|2022-04-01 00:57:00|199.76|196.96|199.82|197.02|199.82|197.02|199.76|196.96|0
1648774630000|2022-04-01 00:57:10|199.92|197.12|200.14|197.34|200.14|197.34|199.92|197.12|0
1648774650000|2022-04-01 00:57:30|200.24|197.44|200.35|197.55|200.35|197.55|200.24|197.44|0
1648774660000|2022-04-01 00:57:40|200.56|197.76|200.56|197.76|200.56|197.76|200.45|197.65|0
1648774670000|2022-04-01 00:57:50|200.67|197.87|200.56|197.76|200.67|197.87|200.56|197.76|0
1648774680000|2022-04-01 00:58:00|200.5|197.7|200.56|197.76|200.56|197.76|200.5|197.7|0
1648774690000|2022-04-01 00:58:10|200.5|197.7|200.67|197.87|200.67|197.87|200.5|197.7|0
1648774700000|2022-04-01 00:58:20|200.77|197.97|200.72|197.92|200.77|197.97|200.72|197.92|0
1648774710000|2022-04-01 00:58:30|200.67|197.87|200.67|197.87|200.77|197.97|200.67|197.87|0
1648774720000|2022-04-01 00:58:40|200.61|197.81|200.56|197.76|200.66|197.86|200.56|197.76|0
1648774730000|2022-04-01 00:58:50|200.45|197.65|200.45|197.65|200.45|197.65|200.45|197.65|0
1648774740000|2022-04-01 00:59:00|200.5|197.7|200.45|197.65|200.5|197.7|200.45|197.65|0
1648774750000|2022-04-01 00:59:10|200.35|197.55|200.45|197.65|200.45|197.65|200.24|197.44|0
1648774760000|2022-04-01 00:59:20|200.4|197.6|200.35|197.55|200.4|197.6|200.35|197.55|0
1648774770000|2022-04-01 00:59:30|200.4|197.6|200.45|197.65|200.45|197.65|200.4|197.6|0
1648774780000|2022-04-01 00:59:40|200.5|197.7|200.5|197.7|200.56|197.76|200.5|197.7|0
1648774790000|2022-04-01 00:59:50|200.56|197.76|200.98|198.18|200.98|198.18|200.56|197.76|0
1648774800000|2022-04-01 01:00:00|200.88|198.08|200.56|197.76|200.88|198.08|200.56|197.76|0
1648774810000|2022-04-01 01:00:10|200.5|197.7|200.24|197.44|200.5|197.7|200.24|197.44|0
1648774820000|2022-04-01 01:00:20|200.35|197.55|200.45|197.65|200.45|197.65|200.35|197.55|0
1648774830000|2022-04-01 01:00:30|200.56|197.76|200.45|197.65|200.56|197.76|200.45|197.65|0
1648774840000|2022-04-01 01:00:40|200.35|197.55|200.35|197.55|200.45|197.65|200.35|197.55|0
1648774850000|2022-04-01 01:00:50|200.45|197.65|200.66|197.86|200.66|197.86|200.45|197.65|0
1648774860000|2022-04-01 01:01:00|200.56|197.76|200.45|197.65|200.56|197.76|200.45|197.65|0
1648774870000|2022-04-01 01:01:10|200.5|197.7|200.45|197.65|200.56|197.76|200.45|197.65|0
1648774880000|2022-04-01 01:01:20|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1648774890000|2022-04-01 01:01:30|200.45|197.65|200.35|197.55|200.45|197.65|200.35|197.55|0
1648774900000|2022-04-01 01:01:40|200.24|197.44|200.13|197.33|200.24|197.44|200.13|197.33|0
1648774910000|2022-04-01 01:01:50|200.24|197.44|200.35|197.55|200.35|197.55|200.24|197.44|0
1648774930000|2022-04-01 01:02:10|200.24|197.44|200.13|197.33|200.24|197.44|200.13|197.33|0
1648774940000|2022-04-01 01:02:20|200.24|197.44|200.24|197.44|200.24|197.44|200.24|197.44|0
1648774950000|2022-04-01 01:02:30|200.35|197.55|200.35|197.55|200.35|197.55|200.35|197.55|0
1648774960000|2022-04-01 01:02:40|200.45|197.65|200.45|197.65|200.45|197.65|200.45|197.65|0
1648774980000|2022-04-01 01:03:00|200.56|197.76|200.66|197.86|200.66|197.86|200.56|197.76|0
1648774990000|2022-04-01 01:03:10|200.77|197.97|200.56|197.76|200.77|197.97|200.56|197.76|0
1648775010000|2022-04-01 01:03:30|200.66|197.86|200.66|197.86|200.71|197.91|200.66|197.86|0
1648775020000|2022-04-01 01:03:40|200.98|198.18|200.88|198.08|200.98|198.18|200.88|198.08|0
1648775030000|2022-04-01 01:03:50|200.77|197.97|200.77|197.97|200.77|197.97|200.77|197.97|0
1648775040000|2022-04-01 01:04:00|200.66|197.86|200.56|197.76|200.66|197.86|200.56|197.76|0
1648775050000|2022-04-01 01:04:10|200.66|197.86|200.66|197.86|200.66|197.86|200.66|197.86|0
1648775070000|2022-04-01 01:04:30|200.56|197.76|200.56|197.76|200.56|197.76|200.56|197.76|0
1648775080000|2022-04-01 01:04:40|200.66|197.86|200.66|197.86|200.66|197.86|200.66|197.86|0
1648775100000|2022-04-01 01:05:00|200.77|197.97|200.77|197.97|200.87|198.07|200.77|197.97|0
1648775110000|2022-04-01 01:05:10|200.82|198.02|200.87|198.07|200.87|198.07|200.82|198.02|0
1648775120000|2022-04-01 01:05:20|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1648775130000|2022-04-01 01:05:30|200.87|198.07|200.87|198.07|200.98|198.18|200.87|198.07|0
1648775140000|2022-04-01 01:05:40|200.98|198.18|200.87|198.07|200.98|198.18|200.87|198.07|0
1648775150000|2022-04-01 01:05:50|200.77|197.97|200.77|197.97|200.77|197.97|200.77|197.97|0
1648775170000|2022-04-01 01:06:10|200.87|198.07|200.77|197.97|200.87|198.07|200.77|197.97|0
1648775180000|2022-04-01 01:06:20|200.71|197.91|200.71|197.91|200.71|197.91|200.71|197.91|0
1648775190000|2022-04-01 01:06:30|200.77|197.97|200.66|197.86|200.77|197.97|200.66|197.86|0
1648775200000|2022-04-01 01:06:40|200.45|197.65|200.45|197.65|200.45|197.65|200.45|197.65|0
1648775210000|2022-04-01 01:06:50|200.56|197.76|200.45|197.65|200.56|197.76|200.45|197.65|0
1648775220000|2022-04-01 01:07:00|200.56|197.76|200.45|197.65|200.56|197.76|200.45|197.65|0
1648775230000|2022-04-01 01:07:10|200.5|197.7|200.56|197.76|200.56|197.76|200.45|197.65|0
1648775240000|2022-04-01 01:07:20|200.61|197.81|200.56|197.76|200.61|197.81|200.56|197.76|0
1648775250000|2022-04-01 01:07:30|200.77|197.97|200.66|197.86|200.77|197.97|200.66|197.86|0
1648775260000|2022-04-01 01:07:40|200.77|197.97|200.87|198.07|200.87|198.07|200.77|197.97|0
1648775280000|2022-04-01 01:08:00|200.98|198.18|200.87|198.07|200.98|198.18|200.87|198.07|0
1648775290000|2022-04-01 01:08:10|200.98|198.18|200.98|198.18|201.09|198.29|200.98|198.18|0
1648775300000|2022-04-01 01:08:20|201.09|198.29|200.98|198.18|201.09|198.29|200.98|198.18|0
1648775310000|2022-04-01 01:08:30|200.87|198.07|200.92|198.12|200.92|198.12|200.87|198.07|0
1648775320000|2022-04-01 01:08:40|200.87|198.07|200.87|198.07|200.87|198.07|200.87|198.07|0
1648775330000|2022-04-01 01:08:50|200.77|197.97|200.87|198.07|200.87|198.07|200.77|197.97|0
1648775340000|2022-04-01 01:09:00|200.92|198.12|200.92|198.12|200.92|198.12|200.92|198.12|0
1648775350000|2022-04-01 01:09:10|200.98|198.18|200.98|198.18|200.98|198.18|200.87|198.07|0
1648775360000|2022-04-01 01:09:20|201.03|198.23|200.98|198.18|201.03|198.23|200.98|198.18|0
1648775370000|2022-04-01 01:09:30|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1648775380000|2022-04-01 01:09:40|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1648775410000|2022-04-01 01:10:10|200.92|198.12|200.98|198.18|200.98|198.18|200.92|198.12|0
1648775420000|2022-04-01 01:10:20|200.87|198.07|200.92|198.12|200.92|198.12|200.87|198.07|0
1648775430000|2022-04-01 01:10:30|200.87|198.07|200.87|198.07|200.87|198.07|200.87|198.07|0
1648775440000|2022-04-01 01:10:40|200.77|197.97|200.77|197.97|200.77|197.97|200.77|197.97|0
1648775450000|2022-04-01 01:10:50|200.87|198.07|200.77|197.97|200.87|198.07|200.77|197.97|0
1648775490000|2022-04-01 01:11:30|200.66|197.86|200.66|197.86|200.66|197.86|200.66|197.86|0
1648775520000|2022-04-01 01:12:00|200.77|197.97|200.87|198.07|200.87|198.07|200.77|197.97|0
1648775540000|2022-04-01 01:12:20|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1648775550000|2022-04-01 01:12:30|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1648775560000|2022-04-01 01:12:40|201.03|198.23|201.08|198.28|201.08|198.28|201.03|198.23|0
1648775580000|2022-04-01 01:13:00|200.98|198.18|201.08|198.28|201.08|198.28|200.98|198.18|0
1648775590000|2022-04-01 01:13:10|200.98|198.18|200.98|198.18|200.98|198.18|200.98|198.18|0
1648775600000|2022-04-01 01:13:20|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1648775610000|2022-04-01 01:13:30|201.19|198.39|201.08|198.28|201.19|198.39|201.08|198.28|0
1648775620000|2022-04-01 01:13:40|200.98|198.18|201.03|198.23|201.03|198.23|200.98|198.18|0
1648775630000|2022-04-01 01:13:50|201.19|198.39|201.19|198.39|201.19|198.39|201.13|198.33|0
1648775640000|2022-04-01 01:14:00|201.24|198.44|201.3|198.5|201.4|198.6|201.24|198.44|0
1648775660000|2022-04-01 01:14:20|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1648775680000|2022-04-01 01:14:40|201.19|198.39|201.19|198.39|201.19|198.39|201.19|198.39|0
1648775700000|2022-04-01 01:15:00|201.08|198.28|200.87|198.07|201.08|198.28|200.87|198.07|0
1648775710000|2022-04-01 01:15:10|200.92|198.12|200.98|198.18|200.98|198.18|200.92|198.12|0
1648775720000|2022-04-01 01:15:20|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1648775730000|2022-04-01 01:15:30|201.19|198.39|201.03|198.23|201.19|198.39|201.03|198.23|0
1648775740000|2022-04-01 01:15:40|200.98|198.18|201.08|198.28|201.08|198.28|200.98|198.18|0
1648775750000|2022-04-01 01:15:50|201.03|198.23|200.98|198.18|201.03|198.23|200.98|198.18|0
1648775760000|2022-04-01 01:16:00|201.03|198.23|201.19|198.39|201.19|198.39|201.03|198.23|0
1648775780000|2022-04-01 01:16:20|201.29|198.49|201.29|198.49|201.29|198.49|201.29|198.49|0
1648775790000|2022-04-01 01:16:30|201.19|198.39|201.4|198.6|201.4|198.6|201.19|198.39|0
1648775800000|2022-04-01 01:16:40|201.51|198.71|201.4|198.6|201.51|198.71|201.4|198.6|0
1648775810000|2022-04-01 01:16:50|201.29|198.49|201.4|198.6|201.4|198.6|201.29|198.49|0
1648775840000|2022-04-01 01:17:20|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1648775850000|2022-04-01 01:17:30|201.61|198.81|201.83|199.03|201.83|199.03|201.61|198.81|0
1648775860000|2022-04-01 01:17:40|201.72|198.92|201.72|198.92|201.72|198.92|201.72|198.92|0
1648775890000|2022-04-01 01:18:10|201.61|198.81|201.51|198.71|201.61|198.81|201.51|198.71|0
1648775900000|2022-04-01 01:18:20|201.4|198.6|201.4|198.6|201.51|198.71|201.4|198.6|0
1648775910000|2022-04-01 01:18:30|201.45|198.65|201.4|198.6|201.51|198.71|201.4|198.6|0
1648775920000|2022-04-01 01:18:40|201.51|198.71|201.4|198.6|201.51|198.71|201.4|198.6|0
1648775930000|2022-04-01 01:18:50|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1648775940000|2022-04-01 01:19:00|201.4|198.6|201.51|198.71|201.51|198.71|201.4|198.6|0
1648775950000|2022-04-01 01:19:10|201.4|198.6|201.51|198.71|201.51|198.71|201.4|198.6|0
1648775960000|2022-04-01 01:19:20|201.4|198.6|201.51|198.71|201.51|198.71|201.4|198.6|0
1648775990000|2022-04-01 01:19:50|201.4|198.6|201.4|198.6|201.45|198.65|201.4|198.6|0
1648776000000|2022-04-01 01:20:00|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1648776010000|2022-04-01 01:20:10|201.4|198.6|201.4|198.6|201.4|198.6|201.4|198.6|0
1648776020000|2022-04-01 01:20:20|201.51|198.71|201.51|198.71|201.51|198.71|201.51|198.71|0
1648776030000|2022-04-01 01:20:30|201.4|198.6|201.51|198.71|201.51|198.71|201.4|198.6|0
1648776050000|2022-04-01 01:20:50|201.56|198.76|201.56|198.76|201.56|198.76|201.56|198.76|0
1648776060000|2022-04-01 01:21:00|201.61|198.81|201.51|198.71|201.61|198.81|201.51|198.71|0
1648776110000|2022-04-01 01:21:50|201.5|198.7|201.5|198.7|201.5|198.7|201.5|198.7|0
1648776120000|2022-04-01 01:22:00|201.4|198.6|201.4|198.6|201.4|198.6|201.4|198.6|0
1648776140000|2022-04-01 01:22:20|201.5|198.7|201.5|198.7|201.5|198.7|201.5|198.7|0
1648776150000|2022-04-01 01:22:30|201.61|198.81|201.61|198.81|201.61|198.81|201.61|198.81|0
1648776160000|2022-04-01 01:22:40|201.82|199.02|201.87|199.07|201.87|199.07|201.82|199.02|0
1648776170000|2022-04-01 01:22:50|201.82|199.02|201.93|199.13|201.93|199.13|201.82|199.02|0
1648776180000|2022-04-01 01:23:00|201.82|199.02|201.93|199.13|201.93|199.13|201.82|199.02|0
1648776190000|2022-04-01 01:23:10|201.82|199.02|201.82|199.02|201.93|199.13|201.72|198.92|0
1648776200000|2022-04-01 01:23:20|201.93|199.13|201.98|199.18|201.98|199.18|201.93|199.13|0
1648776210000|2022-04-01 01:23:30|201.93|199.13|201.93|199.13|201.93|199.13|201.93|199.13|0
1648776220000|2022-04-01 01:23:40|201.82|199.02|201.82|199.02|201.82|199.02|201.82|199.02|0
1648776230000|2022-04-01 01:23:50|201.93|199.13|201.82|199.02|201.93|199.13|201.82|199.02|0
1648776240000|2022-04-01 01:24:00|202.04|199.24|201.93|199.13|202.04|199.24|201.82|199.02|0
1648776250000|2022-04-01 01:24:10|201.87|199.07|201.93|199.13|201.93|199.13|201.87|199.07|0
1648776260000|2022-04-01 01:24:20|202.04|199.24|202.04|199.24|202.04|199.24|202.04|199.24|0
1648776270000|2022-04-01 01:24:30|201.93|199.13|201.82|199.02|201.93|199.13|201.82|199.02|0
1648776290000|2022-04-01 01:24:50|201.72|198.92|201.82|199.02|201.82|199.02|201.72|198.92|0
1648776300000|2022-04-01 01:25:00|201.87|199.07|201.82|199.02|201.87|199.07|201.82|199.02|0
1648776310000|2022-04-01 01:25:10|201.72|198.92|201.72|198.92|201.77|198.97|201.72|198.92|0
1648776320000|2022-04-01 01:25:20|201.61|198.81|201.61|198.81|201.61|198.81|201.61|198.81|0
1648776330000|2022-04-01 01:25:30|201.55|198.75|201.5|198.7|201.61|198.81|201.5|198.7|0
1648776350000|2022-04-01 01:25:50|201.55|198.75|201.29|198.49|201.55|198.75|201.29|198.49|0
1648776360000|2022-04-01 01:26:00|201.4|198.6|201.4|198.6|201.4|198.6|201.4|198.6|0
1648776380000|2022-04-01 01:26:20|201.5|198.7|201.4|198.6|201.5|198.7|201.4|198.6|0
1648776390000|2022-04-01 01:26:30|201.29|198.49|201.29|198.49|201.29|198.49|201.29|198.49|0
1648776400000|2022-04-01 01:26:40|201.18|198.38|201.18|198.38|201.18|198.38|201.18|198.38|0
1648776430000|2022-04-01 01:27:10|201.13|198.33|201.08|198.28|201.13|198.33|201.08|198.28|0
1648776440000|2022-04-01 01:27:20|201.18|198.38|201.18|198.38|201.18|198.38|201.08|198.28|0
1648776460000|2022-04-01 01:27:40|201.24|198.44|201.29|198.49|201.29|198.49|201.24|198.44|0
1648776490000|2022-04-01 01:28:10|201.18|198.38|201.18|198.38|201.29|198.49|201.18|198.38|0
1648776540000|2022-04-01 01:29:00|201.29|198.49|201.4|198.6|201.4|198.6|201.29|198.49|0
1648776550000|2022-04-01 01:29:10|201.29|198.49|201.5|198.7|201.5|198.7|201.29|198.49|0
1648776560000|2022-04-01 01:29:20|201.4|198.6|201.4|198.6|201.4|198.6|201.4|198.6|0
1648776570000|2022-04-01 01:29:30|201.29|198.49|201.29|198.49|201.29|198.49|201.29|198.49|0
1648776580000|2022-04-01 01:29:40|201.4|198.6|201.4|198.6|201.4|198.6|201.4|198.6|0
1648776590000|2022-04-01 01:29:50|201.5|198.7|201.61|198.81|201.61|198.81|201.5|198.7|0
1648776600000|2022-04-01 01:30:00|201.5|198.7|201.08|198.28|201.5|198.7|201.08|198.28|0
1648776610000|2022-04-01 01:30:10|201.18|198.38|201.18|198.38|201.29|198.49|201.18|198.38|0
1648776620000|2022-04-01 01:30:20|201.29|198.49|201.4|198.6|201.4|198.6|201.29|198.49|0
1648776630000|2022-04-01 01:30:30|201.29|198.49|201.18|198.38|201.29|198.49|201.18|198.38|0
1648776640000|2022-04-01 01:30:40|201.08|198.28|201.08|198.28|201.18|198.38|201.08|198.28|0
1648776650000|2022-04-01 01:30:50|201.18|198.38|201.18|198.38|201.18|198.38|201.02|198.22|0
1648776660000|2022-04-01 01:31:00|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1648776670000|2022-04-01 01:31:10|200.97|198.17|201.02|198.22|201.08|198.28|200.97|198.17|0
1648776680000|2022-04-01 01:31:20|200.97|198.17|200.97|198.17|201.02|198.22|200.97|198.17|0
1648776690000|2022-04-01 01:31:30|201.02|198.22|201.08|198.28|201.08|198.28|200.97|198.17|0
1648776700000|2022-04-01 01:31:40|201.13|198.33|201.08|198.28|201.13|198.33|201.08|198.28|0
1648776710000|2022-04-01 01:31:50|201.18|198.38|201.18|198.38|201.29|198.49|201.18|198.38|0
1648776720000|2022-04-01 01:32:00|201.29|198.49|201.18|198.38|201.29|198.49|201.18|198.38|0
1648776730000|2022-04-01 01:32:10|201.13|198.33|201.08|198.28|201.13|198.33|201.08|198.28|0
1648776740000|2022-04-01 01:32:20|201.18|198.38|201.18|198.38|201.18|198.38|201.18|198.38|0
1648776750000|2022-04-01 01:32:30|201.29|198.49|201.29|198.49|201.29|198.49|201.29|198.49|0
1648776760000|2022-04-01 01:32:40|201.39|198.59|201.61|198.81|201.61|198.81|201.39|198.59|0
1648776770000|2022-04-01 01:32:50|201.5|198.7|201.5|198.7|201.61|198.81|201.5|198.7|0
1648776780000|2022-04-01 01:33:00|201.39|198.59|201.39|198.59|201.39|198.59|201.39|198.59|0
1648776790000|2022-04-01 01:33:10|201.5|198.7|201.39|198.59|201.5|198.7|201.39|198.59|0
1648776810000|2022-04-01 01:33:30|201.29|198.49|201.18|198.38|201.29|198.49|201.18|198.38|0
1648776820000|2022-04-01 01:33:40|201.29|198.49|201.18|198.38|201.29|198.49|201.18|198.38|0
1648776830000|2022-04-01 01:33:50|201.29|198.49|201.34|198.54|201.39|198.59|201.29|198.49|0
1648776840000|2022-04-01 01:34:00|201.29|198.49|201.39|198.59|201.39|198.59|201.29|198.49|0
1648776850000|2022-04-01 01:34:10|201.5|198.7|201.55|198.75|201.55|198.75|201.5|198.7|0
1648776860000|2022-04-01 01:34:20|201.5|198.7|201.5|198.7|201.61|198.81|201.5|198.7|0
1648776890000|2022-04-01 01:34:50|201.39|198.59|201.39|198.59|201.39|198.59|201.39|198.59|0
1648776900000|2022-04-01 01:35:00|201.5|198.7|201.5|198.7|201.5|198.7|201.5|198.7|0
1648776910000|2022-04-01 01:35:10|201.39|198.59|201.39|198.59|201.39|198.59|201.39|198.59|0
1648776920000|2022-04-01 01:35:20|201.29|198.49|201.18|198.38|201.29|198.49|201.18|198.38|0
1648776940000|2022-04-01 01:35:40|201.08|198.28|200.97|198.17|201.08|198.28|200.97|198.17|0
1648776950000|2022-04-01 01:35:50|201.08|198.28|201.08|198.28|201.08|198.28|201.08|198.28|0
1648776960000|2022-04-01 01:36:00|201.18|198.38|201.08|198.28|201.18|198.38|201.08|198.28|0
1648776980000|2022-04-01 01:36:20|201.18|198.38|200.97|198.17|201.18|198.38|200.97|198.17|0
1648776990000|2022-04-01 01:36:30|201.08|198.28|200.97|198.17|201.08|198.28|200.97|198.17|0
1648777000000|2022-04-01 01:36:40|200.86|198.06|200.86|198.06|200.86|198.06|200.86|198.06|0
1648777010000|2022-04-01 01:36:50|200.76|197.96|200.76|197.96|200.76|197.96|200.76|197.96|0
1648777020000|2022-04-01 01:37:00|200.55|197.75|200.65|197.85|200.65|197.85|200.55|197.75|0
1648777030000|2022-04-01 01:37:10|200.76|197.96|200.76|197.96|200.76|197.96|200.76|197.96|0
1648777040000|2022-04-01 01:37:20|200.65|197.85|200.65|197.85|200.76|197.96|200.65|197.85|0
1648777050000|2022-04-01 01:37:30|200.76|197.96|200.76|197.96|200.76|197.96|200.76|197.96|0
1648777060000|2022-04-01 01:37:40|200.54|197.74|200.49|197.69|200.54|197.74|200.49|197.69|0
1648777070000|2022-04-01 01:37:50|200.54|197.74|200.44|197.64|200.54|197.74|200.44|197.64|0
1648777080000|2022-04-01 01:38:00|200.54|197.74|200.44|197.64|200.54|197.74|200.44|197.64|0
1648777090000|2022-04-01 01:38:10|200.33|197.53|200.33|197.53|200.44|197.64|200.33|197.53|0
1648777100000|2022-04-01 01:38:20|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1648777110000|2022-04-01 01:38:30|200.12|197.32|199.91|197.11|200.12|197.32|199.91|197.11|0
1648777120000|2022-04-01 01:38:40|200.02|197.22|199.91|197.11|200.02|197.22|199.91|197.11|0
1648777130000|2022-04-01 01:38:50|199.8|197|199.91|197.11|199.91|197.11|199.8|197|0
1648777140000|2022-04-01 01:39:00|200.02|197.22|200.02|197.22|200.02|197.22|200.02|197.22|0
1648777150000|2022-04-01 01:39:10|200.12|197.32|200.02|197.22|200.12|197.32|200.02|197.22|0
1648777160000|2022-04-01 01:39:20|200.12|197.32|200.12|197.32|200.12|197.32|200.12|197.32|0
1648777170000|2022-04-01 01:39:30|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1648777180000|2022-04-01 01:39:40|200.33|197.53|200.23|197.43|200.44|197.64|200.23|197.43|0
1648777200000|2022-04-01 01:40:00|200.12|197.32|200.12|197.32|200.17|197.37|200.12|197.32|0
1648777210000|2022-04-01 01:40:10|200.23|197.43|200.23|197.43|200.23|197.43|200.23|197.43|0
1648777220000|2022-04-01 01:40:20|200.28|197.48|200.44|197.64|200.44|197.64|200.23|197.43|0
1648777230000|2022-04-01 01:40:30|200.49|197.69|200.54|197.74|200.54|197.74|200.44|197.64|0
1648777240000|2022-04-01 01:40:40|200.65|197.85|200.65|197.85|200.65|197.85|200.65|197.85|0
1648777250000|2022-04-01 01:40:50|200.59|197.79|200.59|197.79|200.65|197.85|200.59|197.79|0
1648777260000|2022-04-01 01:41:00|200.54|197.74|200.65|197.85|200.65|197.85|200.54|197.74|0
1648777270000|2022-04-01 01:41:10|200.76|197.96|200.65|197.85|200.76|197.96|200.65|197.85|0
1648777280000|2022-04-01 01:41:20|200.76|197.96|200.76|197.96|200.76|197.96|200.76|197.96|0
1648777290000|2022-04-01 01:41:30|200.65|197.85|200.65|197.85|200.65|197.85|200.65|197.85|0
1648777310000|2022-04-01 01:41:50|200.54|197.74|200.44|197.64|200.65|197.85|200.44|197.64|0
1648777320000|2022-04-01 01:42:00|200.49|197.69|200.44|197.64|200.49|197.69|200.44|197.64|0
1648777330000|2022-04-01 01:42:10|200.49|197.69|200.49|197.69|200.49|197.69|200.44|197.64|0
1648777340000|2022-04-01 01:42:20|200.54|197.74|200.65|197.85|200.65|197.85|200.54|197.74|0
1648777380000|2022-04-01 01:43:00|200.75|197.95|200.86|198.06|200.86|198.06|200.75|197.95|0
1648777400000|2022-04-01 01:43:20|200.75|197.95|200.65|197.85|200.75|197.95|200.65|197.85|0
1648777410000|2022-04-01 01:43:30|200.54|197.74|200.59|197.79|200.59|197.79|200.54|197.74|0
1648777420000|2022-04-01 01:43:40|200.65|197.85|200.54|197.74|200.65|197.85|200.54|197.74|0
1648777430000|2022-04-01 01:43:50|200.65|197.85|200.59|197.79|200.65|197.85|200.59|197.79|0
1648777440000|2022-04-01 01:44:00|200.65|197.85|200.33|197.53|200.65|197.85|200.33|197.53|0
1648777450000|2022-04-01 01:44:10|200.44|197.64|200.49|197.69|200.49|197.69|200.44|197.64|0
1648777460000|2022-04-01 01:44:20|200.54|197.74|200.65|197.85|200.65|197.85|200.54|197.74|0
1648777470000|2022-04-01 01:44:30|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1648777500000|2022-04-01 01:45:00|200.44|197.64|200.38|197.58|200.44|197.64|200.38|197.58|0
1648777510000|2022-04-01 01:45:10|200.44|197.64|200.33|197.53|200.44|197.64|200.33|197.53|0
1648777520000|2022-04-01 01:45:20|200.44|197.64|200.54|197.74|200.54|197.74|200.44|197.64|0
1648777530000|2022-04-01 01:45:30|200.65|197.85|200.65|197.85|200.65|197.85|200.54|197.74|0
1648777540000|2022-04-01 01:45:40|200.59|197.79|200.54|197.74|200.59|197.79|200.54|197.74|0
1648777550000|2022-04-01 01:45:50|200.59|197.79|200.54|197.74|200.59|197.79|200.54|197.74|0
1648777570000|2022-04-01 01:46:10|200.65|197.85|200.54|197.74|200.65|197.85|200.54|197.74|0
1648777580000|2022-04-01 01:46:20|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1648777590000|2022-04-01 01:46:30|200.65|197.85|200.65|197.85|200.65|197.85|200.65|197.85|0
1648777600000|2022-04-01 01:46:40|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1648777610000|2022-04-01 01:46:50|200.65|197.85|200.65|197.85|200.65|197.85|200.65|197.85|0
1648777630000|2022-04-01 01:47:10|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1648777640000|2022-04-01 01:47:20|200.44|197.64|200.54|197.74|200.54|197.74|200.44|197.64|0
1648777650000|2022-04-01 01:47:30|200.44|197.64|200.49|197.69|200.54|197.74|200.44|197.64|0
1648777660000|2022-04-01 01:47:40|200.54|197.74|200.49|197.69|200.54|197.74|200.44|197.64|0
1648777670000|2022-04-01 01:47:50|200.44|197.64|200.44|197.64|200.44|197.64|200.44|197.64|0
1648777680000|2022-04-01 01:48:00|200.33|197.53|200.22|197.42|200.33|197.53|200.17|197.37|0
1648777690000|2022-04-01 01:48:10|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1648777710000|2022-04-01 01:48:30|200.22|197.42|200.12|197.32|200.33|197.53|200.12|197.32|0
1648777720000|2022-04-01 01:48:40|200.01|197.21|200.12|197.32|200.12|197.32|200.01|197.21|0
1648777730000|2022-04-01 01:48:50|200.06|197.26|200.12|197.32|200.22|197.42|200.06|197.26|0
1648777740000|2022-04-01 01:49:00|200.22|197.42|200.22|197.42|200.22|197.42|200.22|197.42|0
1648777750000|2022-04-01 01:49:10|200.27|197.47|200.22|197.42|200.27|197.47|200.22|197.42|0
1648777760000|2022-04-01 01:49:20|200.33|197.53|200.33|197.53|200.43|197.63|200.33|197.53|0
1648777770000|2022-04-01 01:49:30|200.22|197.42|200.22|197.42|200.33|197.53|200.22|197.42|0
1648777780000|2022-04-01 01:49:40|200.33|197.53|200.33|197.53|200.33|197.53|200.33|197.53|0
1648777790000|2022-04-01 01:49:50|200.22|197.42|200.33|197.53|200.33|197.53|200.22|197.42|0
1648777800000|2022-04-01 01:50:00|200.27|197.47|200.43|197.63|200.54|197.74|200.27|197.47|0
1648777810000|2022-04-01 01:50:10|200.54|197.74|200.65|197.85|200.65|197.85|200.54|197.74|0
1648777820000|2022-04-01 01:50:20|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1648777830000|2022-04-01 01:50:30|200.49|197.69|200.54|197.74|200.65|197.85|200.49|197.69|0
1648777840000|2022-04-01 01:50:40|200.65|197.85|200.54|197.74|200.65|197.85|200.54|197.74|0
1648777850000|2022-04-01 01:50:50|200.43|197.63|200.43|197.63|200.43|197.63|200.43|197.63|0
1648777860000|2022-04-01 01:51:00|200.48|197.68|200.65|197.85|200.65|197.85|200.48|197.68|0
1648777870000|2022-04-01 01:51:10|200.59|197.79|200.65|197.85|200.65|197.85|200.59|197.79|0
1648777890000|2022-04-01 01:51:30|201.07|198.27|200.96|198.16|201.07|198.27|200.96|198.16|0
1648777900000|2022-04-01 01:51:40|200.86|198.06|200.86|198.06|200.86|198.06|200.86|198.06|0
1648777910000|2022-04-01 01:51:50|200.96|198.16|200.86|198.06|200.96|198.16|200.86|198.06|0
1648777920000|2022-04-01 01:52:00|200.96|198.16|201.07|198.27|201.18|198.38|200.96|198.16|0
1648777930000|2022-04-01 01:52:10|201.28|198.48|200.96|198.16|201.28|198.48|200.96|198.16|0
1648777940000|2022-04-01 01:52:20|201.39|198.59|201.18|198.38|201.39|198.59|201.18|198.38|0
1648777950000|2022-04-01 01:52:30|201.01|198.21|200.96|198.16|201.07|198.27|200.96|198.16|0
1648777980000|2022-04-01 01:53:00|201.01|198.21|200.86|198.06|201.01|198.21|200.86|198.06|0
1648777990000|2022-04-01 01:53:10|200.75|197.95|200.75|197.95|200.75|197.95|200.75|197.95|0
1648778000000|2022-04-01 01:53:20|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1648778010000|2022-04-01 01:53:30|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1648778020000|2022-04-01 01:53:40|200.59|197.79|200.64|197.84|200.64|197.84|200.54|197.74|0
1648778040000|2022-04-01 01:54:00|200.75|197.95|200.86|198.06|200.86|198.06|200.75|197.95|0
1648778050000|2022-04-01 01:54:10|200.64|197.84|200.54|197.74|200.64|197.84|200.54|197.74|0
1648778060000|2022-04-01 01:54:20|200.64|197.84|200.54|197.74|200.64|197.84|200.54|197.74|0
1648778080000|2022-04-01 01:54:40|200.48|197.68|200.48|197.68|200.54|197.74|200.43|197.63|0
1648778090000|2022-04-01 01:54:50|200.43|197.63|200.43|197.63|200.54|197.74|200.43|197.63|0
1648778100000|2022-04-01 01:55:00|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1648778110000|2022-04-01 01:55:10|200.64|197.84|200.54|197.74|200.64|197.84|200.54|197.74|0
1648778120000|2022-04-01 01:55:20|200.64|197.84|200.54|197.74|200.64|197.84|200.54|197.74|0
1648778140000|2022-04-01 01:55:40|200.43|197.63|200.43|197.63|200.43|197.63|200.43|197.63|0
1648778150000|2022-04-01 01:55:50|200.54|197.74|200.48|197.68|200.54|197.74|200.48|197.68|0
1648778160000|2022-04-01 01:56:00|200.54|197.74|200.54|197.74|200.59|197.79|200.54|197.74|0
1648778170000|2022-04-01 01:56:10|200.64|197.84|200.54|197.74|200.64|197.84|200.54|197.74|0
1648778190000|2022-04-01 01:56:30|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1648778210000|2022-04-01 01:56:50|200.54|197.74|200.64|197.84|200.64|197.84|200.54|197.74|0
1648778220000|2022-04-01 01:57:00|200.54|197.74|200.64|197.84|200.64|197.84|200.54|197.74|0
1648778240000|2022-04-01 01:57:20|200.54|197.74|200.64|197.84|200.64|197.84|200.54|197.74|0
1648778250000|2022-04-01 01:57:30|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1648778260000|2022-04-01 01:57:40|200.59|197.79|200.59|197.79|200.59|197.79|200.59|197.79|0
1648778270000|2022-04-01 01:57:50|200.64|197.84|200.75|197.95|200.75|197.95|200.64|197.84|0
1648778280000|2022-04-01 01:58:00|200.86|198.06|200.96|198.16|200.96|198.16|200.86|198.06|0
1648778290000|2022-04-01 01:58:10|200.86|198.06|200.86|198.06|200.86|198.06|200.8|198|0
1648778300000|2022-04-01 01:58:20|200.85|198.05|200.75|197.95|200.85|198.05|200.75|197.95|0
1648778320000|2022-04-01 01:58:40|200.8|198|200.85|198.05|200.85|198.05|200.8|198|0
1648778330000|2022-04-01 01:58:50|200.8|198|200.75|197.95|200.8|198|200.75|197.95|0
1648778340000|2022-04-01 01:59:00|200.8|198|200.69|197.89|200.8|198|200.69|197.89|0
1648778350000|2022-04-01 01:59:10|200.75|197.95|200.8|198|200.8|198|200.75|197.95|0
1648778360000|2022-04-01 01:59:20|200.75|197.95|200.69|197.89|200.75|197.95|200.69|197.89|0
1648778370000|2022-04-01 01:59:30|200.75|197.95|200.75|197.95|200.75|197.95|200.75|197.95|0
1648778390000|2022-04-01 01:59:50|200.8|198|200.75|197.95|200.8|198|200.75|197.95|0
1648778410000|2022-04-01 02:00:10|200.64|197.84|200.54|197.74|200.64|197.84|200.54|197.74|0
1648778420000|2022-04-01 02:00:20|200.64|197.84|200.85|198.05|200.85|198.05|200.64|197.84|0
1648778430000|2022-04-01 02:00:30|200.75|197.95|200.75|197.95|200.75|197.95|200.75|197.95|0
1648778440000|2022-04-01 02:00:40|200.64|197.84|200.69|197.89|200.75|197.95|200.64|197.84|0
1648778450000|2022-04-01 02:00:50|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1648778460000|2022-04-01 02:01:00|200.75|197.95|200.64|197.84|200.75|197.95|200.64|197.84|0
1648778470000|2022-04-01 02:01:10|200.54|197.74|200.54|197.74|200.54|197.74|200.54|197.74|0
1648778480000|2022-04-01 02:01:20|200.59|197.79|200.64|197.84|200.64|197.84|200.59|197.79|0
1648778490000|2022-04-01 02:01:30|200.69|197.89|200.64|197.84|200.69|197.89|200.64|197.84|0
1648778500000|2022-04-01 02:01:40|200.75|197.95|200.75|197.95|200.75|197.95|200.75|197.95|0
1648778510000|2022-04-01 02:01:50|200.85|198.05|200.85|198.05|200.85|198.05|200.85|198.05|0
1648778520000|2022-04-01 02:02:00|200.96|198.16|200.96|198.16|201.01|198.21|200.96|198.16|0
1648778530000|2022-04-01 02:02:10|200.85|198.05|200.96|198.16|200.96|198.16|200.85|198.05|0
1648778540000|2022-04-01 02:02:20|201.07|198.27|200.96|198.16|201.07|198.27|200.96|198.16|0
1648778550000|2022-04-01 02:02:30|201.07|198.27|201.07|198.27|201.28|198.48|201.07|198.27|0
1648778560000|2022-04-01 02:02:40|201.17|198.37|201.17|198.37|201.17|198.37|201.17|198.37|0
1648778580000|2022-04-01 02:03:00|201.07|198.27|201.17|198.37|201.17|198.37|201.07|198.27|0
1648778590000|2022-04-01 02:03:10|201.28|198.48|201.28|198.48|201.38|198.58|201.28|198.48|0
1648778600000|2022-04-01 02:03:20|201.38|198.58|201.38|198.58|201.38|198.58|201.38|198.58|0
1648778630000|2022-04-01 02:03:50|201.28|198.48|201.38|198.58|201.38|198.58|201.28|198.48|0
1648778640000|2022-04-01 02:04:00|201.28|198.48|201.38|198.58|201.38|198.58|201.28|198.48|0
1648778650000|2022-04-01 02:04:10|201.49|198.69|201.38|198.58|201.49|198.69|201.38|198.58|0
1648778660000|2022-04-01 02:04:20|201.17|198.37|201.17|198.37|201.17|198.37|201.17|198.37|0
1648778670000|2022-04-01 02:04:30|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1648778680000|2022-04-01 02:04:40|200.96|198.16|200.96|198.16|200.96|198.16|200.96|198.16|0
1648778690000|2022-04-01 02:04:50|201.06|198.26|200.96|198.16|201.06|198.26|200.96|198.16|0
1648778700000|2022-04-01 02:05:00|201.01|198.21|201.06|198.26|201.06|198.26|200.96|198.16|0
1648778710000|2022-04-01 02:05:10|201.01|198.21|200.85|198.05|201.01|198.21|200.85|198.05|0
1648778730000|2022-04-01 02:05:30|200.96|198.16|201.06|198.26|201.06|198.26|200.96|198.16|0
1648778740000|2022-04-01 02:05:40|201.17|198.37|201.17|198.37|201.17|198.37|201.17|198.37|0
1648778750000|2022-04-01 02:05:50|201.06|198.26|200.96|198.16|201.06|198.26|200.96|198.16|0
1648778760000|2022-04-01 02:06:00|201.01|198.21|200.96|198.16|201.06|198.26|200.96|198.16|0
1648778770000|2022-04-01 02:06:10|200.85|198.05|200.85|198.05|200.85|198.05|200.85|198.05|0
1648778780000|2022-04-01 02:06:20|200.96|198.16|200.96|198.16|200.96|198.16|200.96|198.16|0
1648778800000|2022-04-01 02:06:40|200.85|198.05|200.85|198.05|200.85|198.05|200.85|198.05|0
1648778810000|2022-04-01 02:06:50|200.9|198.1|200.85|198.05|200.96|198.16|200.85|198.05|0
1648778850000|2022-04-01 02:07:30|200.8|198|200.75|197.95|200.8|198|200.75|197.95|0
1648778860000|2022-04-01 02:07:40|200.8|198|200.75|197.95|200.8|198|200.75|197.95|0
1648778870000|2022-04-01 02:07:50|200.8|198|200.75|197.95|200.8|198|200.75|197.95|0
1648778880000|2022-04-01 02:08:00|200.85|198.05|200.85|198.05|200.85|198.05|200.85|198.05|0
1648778890000|2022-04-01 02:08:10|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1648778900000|2022-04-01 02:08:20|200.69|197.89|200.69|197.89|200.69|197.89|200.69|197.89|0
1648778910000|2022-04-01 02:08:30|200.75|197.95|200.75|197.95|200.75|197.95|200.75|197.95|0
1648778920000|2022-04-01 02:08:40|200.85|198.05|200.64|197.84|200.85|198.05|200.64|197.84|0
1648778930000|2022-04-01 02:08:50|200.53|197.73|200.53|197.73|200.53|197.73|200.53|197.73|0
1648778940000|2022-04-01 02:09:00|200.58|197.78|200.58|197.78|200.58|197.78|200.58|197.78|0
1648778950000|2022-04-01 02:09:10|200.64|197.84|200.75|197.95|200.75|197.95|200.64|197.84|0
1648778960000|2022-04-01 02:09:20|200.74|197.94|200.74|197.94|200.74|197.94|200.74|197.94|0
1648778970000|2022-04-01 02:09:30|200.85|198.05|200.85|198.05|200.96|198.16|200.85|198.05|0
1648778980000|2022-04-01 02:09:40|200.96|198.16|200.96|198.16|200.96|198.16|200.9|198.1|0
1648778990000|2022-04-01 02:09:50|200.64|197.84|200.53|197.73|200.64|197.84|200.53|197.73|0
1648779000000|2022-04-01 02:10:00|200.48|197.68|200.58|197.78|200.64|197.84|200.43|197.63|0
1648779010000|2022-04-01 02:10:10|200.64|197.84|200.53|197.73|200.64|197.84|200.53|197.73|0
1648779020000|2022-04-01 02:10:20|200.43|197.63|200.53|197.73|200.53|197.73|200.43|197.63|0
1648779030000|2022-04-01 02:10:30|200.58|197.78|200.43|197.63|200.58|197.78|200.43|197.63|0
1648779040000|2022-04-01 02:10:40|200.53|197.73|200.53|197.73|200.53|197.73|200.53|197.73|0
1648779050000|2022-04-01 02:10:50|200.64|197.84|200.64|197.84|200.64|197.84|200.64|197.84|0
1648779060000|2022-04-01 02:11:00|200.53|197.73|200.53|197.73|200.53|197.73|200.53|197.73|0
1648779070000|2022-04-01 02:11:10|200.43|197.63|200.43|197.63|200.43|197.63|200.43|197.63|0
1648779080000|2022-04-01 02:11:20|200.53|197.73|200.53|197.73|200.53|197.73|200.53|197.73|0
1648779110000|2022-04-01 02:11:50|200.48|197.68|200.43|197.63|200.48|197.68|200.43|197.63|0
1648779120000|2022-04-01 02:12:00|200.48|197.68|200.58|197.78|200.58|197.78|200.43|197.63|0
1648779130000|2022-04-01 02:12:10|200.64|197.84|200.64|197.84|200.74|197.94|200.64|197.84|0
1648779140000|2022-04-01 02:12:20|200.74|197.94|200.74|197.94|200.74|197.94|200.74|197.94|0
1648779160000|2022-04-01 02:12:40|200.79|197.99|200.79|197.99|200.79|197.99|200.79|197.99|0
1648779170000|2022-04-01 02:12:50|201.06|198.26|200.96|198.16|201.06|198.26|200.96|198.16|0
1648779190000|2022-04-01 02:13:10|201.06|198.26|201.06|198.26|201.06|198.26|201.01|198.21|0
1648779210000|2022-04-01 02:13:30|201.17|198.37|201.17|198.37|201.17|198.37|201.17|198.37|0
1648779230000|2022-04-01 02:13:50|201.22|198.42|201.17|198.37|201.22|198.42|201.17|198.37|0
1648779250000|2022-04-01 02:14:10|201.06|198.26|200.96|198.16|201.06|198.26|200.96|198.16|0
1648779260000|2022-04-01 02:14:20|201.01|198.21|201.06|198.26|201.06|198.26|201.01|198.21|0
1648779280000|2022-04-01 02:14:40|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1648779290000|2022-04-01 02:14:50|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1648779300000|2022-04-01 02:15:00|201.11|198.31|201.06|198.26|201.11|198.31|201.06|198.26|0
1648779310000|2022-04-01 02:15:10|201.17|198.37|201.06|198.26|201.17|198.37|201.06|198.26|0
1648779320000|2022-04-01 02:15:20|201.17|198.37|201.27|198.47|201.27|198.47|201.17|198.37|0
1648779340000|2022-04-01 02:15:40|201.17|198.37|201.17|198.37|201.17|198.37|201.17|198.37|0
1648779360000|2022-04-01 02:16:00|201.27|198.47|201.06|198.26|201.27|198.47|201.06|198.26|0
1648779430000|2022-04-01 02:17:10|201.17|198.37|201.06|198.26|201.17|198.37|201.06|198.26|0
1648779440000|2022-04-01 02:17:20|201.17|198.37|201.06|198.26|201.17|198.37|201.06|198.26|0
1648779450000|2022-04-01 02:17:30|201.11|198.31|201.17|198.37|201.17|198.37|201.11|198.31|0
1648779470000|2022-04-01 02:17:50|201.06|198.26|201.11|198.31|201.11|198.31|201.06|198.26|0
1648779480000|2022-04-01 02:18:00|201.06|198.26|201.06|198.26|201.06|198.26|201|198.2|0
1648779500000|2022-04-01 02:18:20|200.95|198.15|200.95|198.15|201.06|198.26|200.95|198.15|0
1648779510000|2022-04-01 02:18:30|201|198.2|201.06|198.26|201.06|198.26|201|198.2|0
1648779520000|2022-04-01 02:18:40|201.17|198.37|201.17|198.37|201.17|198.37|201.17|198.37|0
1648779540000|2022-04-01 02:19:00|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1648779550000|2022-04-01 02:19:10|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1648779560000|2022-04-01 02:19:20|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1648779570000|2022-04-01 02:19:30|201.17|198.37|201.06|198.26|201.17|198.37|201.06|198.26|0
1648779590000|2022-04-01 02:19:50|201.11|198.31|201.17|198.37|201.17|198.37|201.11|198.31|0
1648779600000|2022-04-01 02:20:00|201.11|198.31|201.06|198.26|201.17|198.37|201.06|198.26|0
1648779610000|2022-04-01 02:20:10|201.11|198.31|200.95|198.15|201.11|198.31|200.95|198.15|0
1648779620000|2022-04-01 02:20:20|200.85|198.05|200.85|198.05|200.85|198.05|200.85|198.05|0
1648779630000|2022-04-01 02:20:30|200.74|197.94|200.74|197.94|200.74|197.94|200.74|197.94|0
1648779640000|2022-04-01 02:20:40|200.85|198.05|200.85|198.05|200.85|198.05|200.85|198.05|0
1648779650000|2022-04-01 02:20:50|200.9|198.1|200.85|198.05|200.9|198.1|200.85|198.05|0
1648779660000|2022-04-01 02:21:00|200.74|197.94|200.74|197.94|200.74|197.94|200.74|197.94|0
1648779670000|2022-04-01 02:21:10|200.63|197.83|200.63|197.83|200.63|197.83|200.63|197.83|0
1648779680000|2022-04-01 02:21:20|200.74|197.94|200.74|197.94|200.74|197.94|200.74|197.94|0
1648779730000|2022-04-01 02:22:10|200.69|197.89|200.63|197.83|200.69|197.89|200.63|197.83|0
1648779760000|2022-04-01 02:22:40|200.74|197.94|200.63|197.83|200.74|197.94|200.63|197.83|0
1648779770000|2022-04-01 02:22:50|200.53|197.73|200.53|197.73|200.53|197.73|200.53|197.73|0
1648779780000|2022-04-01 02:23:00|200.47|197.67|200.53|197.73|200.53|197.73|200.47|197.67|0
1648779790000|2022-04-01 02:23:10|200.47|197.67|200.53|197.73|200.53|197.73|200.47|197.67|0
1648779840000|2022-04-01 02:24:00|200.42|197.62|200.42|197.62|200.42|197.62|200.42|197.62|0
1648779850000|2022-04-01 02:24:10|200.53|197.73|200.63|197.83|200.63|197.83|200.53|197.73|0
1648779860000|2022-04-01 02:24:20|200.74|197.94|200.85|198.05|200.85|198.05|200.74|197.94|0
1648779870000|2022-04-01 02:24:30|200.9|198.1|200.85|198.05|200.9|198.1|200.85|198.05|0
1648779890000|2022-04-01 02:24:50|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1648779900000|2022-04-01 02:25:00|200.85|198.05|200.85|198.05|200.85|198.05|200.85|198.05|0
1648779910000|2022-04-01 02:25:10|200.79|197.99|200.85|198.05|200.85|198.05|200.79|197.99|0
1648779930000|2022-04-01 02:25:30|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1648779970000|2022-04-01 02:26:10|200.74|197.94|200.95|198.15|200.95|198.15|200.74|197.94|0
1648779980000|2022-04-01 02:26:20|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1648779990000|2022-04-01 02:26:30|200.9|198.1|200.95|198.15|200.95|198.15|200.9|198.1|0
1648780070000|2022-04-01 02:27:50|201|198.2|200.95|198.15|201|198.2|200.95|198.15|0
1648780080000|2022-04-01 02:28:00|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1648780090000|2022-04-01 02:28:10|200.95|198.15|200.84|198.04|200.95|198.15|200.84|198.04|0
1648780110000|2022-04-01 02:28:30|200.95|198.15|200.84|198.04|200.95|198.15|200.84|198.04|0
1648780150000|2022-04-01 02:29:10|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1648780160000|2022-04-01 02:29:20|201.06|198.26|201.06|198.26|201.06|198.26|201.06|198.26|0
1648780180000|2022-04-01 02:29:40|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1648780190000|2022-04-01 02:29:50|200.84|198.04|200.84|198.04|200.84|198.04|200.84|198.04|0
1648780200000|2022-04-01 02:30:00|200.95|198.15|201|198.2|201|198.2|200.95|198.15|0
1648780210000|2022-04-01 02:30:10|201.06|198.26|200.95|198.15|201.06|198.26|200.95|198.15|0
1648780230000|2022-04-01 02:30:30|201|198.2|200.95|198.15|201|198.2|200.95|198.15|0
1648780240000|2022-04-01 02:30:40|201.06|198.26|200.95|198.15|201.06|198.26|200.95|198.15|0
1648780250000|2022-04-01 02:30:50|201|198.2|201.06|198.26|201.06|198.26|201|198.2|0
1648780260000|2022-04-01 02:31:00|201|198.2|201.06|198.26|201.06|198.26|201|198.2|0
1648780270000|2022-04-01 02:31:10|201.11|198.31|201.16|198.36|201.16|198.36|201.11|198.31|0
1648780290000|2022-04-01 02:31:30|201.11|198.31|201.16|198.36|201.16|198.36|201.11|198.31|0
1648780320000|2022-04-01 02:32:00|201.37|198.57|201.27|198.47|201.37|198.57|201.27|198.47|0
1648780330000|2022-04-01 02:32:10|201.16|198.36|201.05|198.25|201.16|198.36|201.05|198.25|0
1648780340000|2022-04-01 02:32:20|201|198.2|201|198.2|201|198.2|201|198.2|0
1648780350000|2022-04-01 02:32:30|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1648780370000|2022-04-01 02:32:50|200.84|198.04|200.95|198.15|200.95|198.15|200.84|198.04|0
1648780380000|2022-04-01 02:33:00|201|198.2|201.05|198.25|201.05|198.25|201|198.2|0
1648780390000|2022-04-01 02:33:10|200.95|198.15|200.95|198.15|200.95|198.15|200.95|198.15|0
1648780400000|2022-04-01 02:33:20|200.84|198.04|200.95|198.15|200.95|198.15|200.84|198.04|0
1648780430000|2022-04-01 02:33:50|201.05|198.25|201.05|198.25|201.05|198.25|201.05|198.25|0
1648780460000|2022-04-01 02:34:20|201.16|198.36|201.05|198.25|201.16|198.36|201.05|198.25|0
1648780470000|2022-04-01 02:34:30|201.16|198.36|201.16|198.36|201.16|198.36|201.16|198.36|0
1648780480000|2022-04-01 02:34:40|201.05|198.25|201.05|198.25|201.05|198.25|201.05|198.25|0
1648780490000|2022-04-01 02:34:50|201.16|198.36|201.27|198.47|201.27|198.47|201.16|198.36|0
1648780500000|2022-04-01 02:35:00|201.32|198.52|201.27|198.47|201.32|198.52|201.27|198.47|0
1648780520000|2022-04-01 02:35:20|201.37|198.57|201.37|198.57|201.37|198.57|201.37|198.57|0
1648780530000|2022-04-01 02:35:30|201.27|198.47|201.37|198.57|201.37|198.57|201.27|198.47|0
1648780540000|2022-04-01 02:35:40|201.27|198.47|201.37|198.57|201.37|198.57|201.27|198.47|0
1648780560000|2022-04-01 02:36:00|201.48|198.68|201.27|198.47|201.48|198.68|201.27|198.47|0
1648780570000|2022-04-01 02:36:10|201.16|198.36|201.16|198.36|201.16|198.36|201.16|198.36|0
1648780590000|2022-04-01 02:36:30|201.27|198.47|201.37|198.57|201.37|198.57|201.27|198.47|0
1648780610000|2022-04-01 02:36:50|201.48|198.68|201.48|198.68|201.48|198.68|201.48|198.68|0
1648780630000|2022-04-01 02:37:10|201.58|198.78|201.58|198.78|201.58|198.78|201.58|198.78|0
1648780690000|2022-04-01 02:38:10|201.69|198.89|201.8|199|201.8|199|201.69|198.89|0
1648780700000|2022-04-01 02:38:20|201.9|199.1|201.9|199.1|202.01|199.21|201.9|199.1|0
1648780720000|2022-04-01 02:38:40|201.85|199.05|201.9|199.1|201.9|199.1|201.85|199.05|0
1648780730000|2022-04-01 02:38:50|201.95|199.15|201.95|199.15|201.95|199.15|201.95|199.15|0
1648780740000|2022-04-01 02:39:00|202.01|199.21|202.01|199.21|202.01|199.21|202.01|199.21|0
1648780760000|2022-04-01 02:39:20|201.9|199.1|202.01|199.21|202.01|199.21|201.9|199.1|0
1648780770000|2022-04-01 02:39:30|201.9|199.1|201.9|199.1|201.9|199.1|201.9|199.1|0
1648780810000|2022-04-01 02:40:10|201.79|198.99|201.79|198.99|201.79|198.99|201.79|198.99|0
1648780820000|2022-04-01 02:40:20|201.9|199.1|201.79|198.99|201.9|199.1|201.79|198.99|0
1648780830000|2022-04-01 02:40:30|201.9|199.1|202.01|199.21|202.01|199.21|201.9|199.1|0
1648780840000|2022-04-01 02:40:40|201.9|199.1|201.9|199.1|201.9|199.1|201.9|199.1|0
1648780850000|2022-04-01 02:40:50|202.01|199.21|202.11|199.31|202.11|199.31|202.01|199.21|0
1648780880000|2022-04-01 02:41:20|202.01|199.21|202.01|199.21|202.01|199.21|202.01|199.21|0
1648780890000|2022-04-01 02:41:30|202.06|199.26|202.06|199.26|202.11|199.31|202.06|199.26|0
1648780900000|2022-04-01 02:41:40|202.11|199.31|202.22|199.42|202.22|199.42|202.11|199.31|0
1648780920000|2022-04-01 02:42:00|202.11|199.31|202.22|199.42|202.22|199.42|202.11|199.31|0
1648780930000|2022-04-01 02:42:10|202.33|199.53|202.22|199.42|202.33|199.53|202.22|199.42|0
1648780940000|2022-04-01 02:42:20|202.33|199.53|202.33|199.53|202.33|199.53|202.33|199.53|0
1648780950000|2022-04-01 02:42:30|202.22|199.42|202.33|199.53|202.33|199.53|202.22|199.42|0
1648780960000|2022-04-01 02:42:40|202.38|199.58|202.43|199.63|202.43|199.63|202.33|199.53|0
1648780970000|2022-04-01 02:42:50|202.38|199.58|202.38|199.58|202.38|199.58|202.38|199.58|0
1648780980000|2022-04-01 02:43:00|202.33|199.53|202.33|199.53|202.33|199.53|202.33|199.53|0
1648780990000|2022-04-01 02:43:10|202.22|199.42|202.22|199.42|202.22|199.42|202.22|199.42|0
1648781000000|2022-04-01 02:43:20|202.33|199.53|202.33|199.53|202.33|199.53|202.22|199.42|0
1648781030000|2022-04-01 02:43:50|202.43|199.63|202.43|199.63|202.43|199.63|202.43|199.63|0
1648781040000|2022-04-01 02:44:00|202.54|199.74|202.54|199.74|202.54|199.74|202.54|199.74|0
1648781050000|2022-04-01 02:44:10|202.43|199.63|202.54|199.74|202.54|199.74|202.43|199.63|0
1648781060000|2022-04-01 02:44:20|202.33|199.53|202.22|199.42|202.33|199.53|202.22|199.42|0
1648781070000|2022-04-01 02:44:30|202.33|199.53|202.43|199.63|202.43|199.63|202.33|199.53|0
1648781080000|2022-04-01 02:44:40|202.33|199.53|202.22|199.42|202.33|199.53|202.22|199.42|0
1648781100000|2022-04-01 02:45:00|202.11|199.31|202.11|199.31|202.11|199.31|202.11|199.31|0
1648781110000|2022-04-01 02:45:10|202.22|199.42|202.33|199.53|202.33|199.53|202.22|199.42|0
1648781120000|2022-04-01 02:45:20|202.22|199.42|202.22|199.42|202.22|199.42|202.22|199.42|0
1648781150000|2022-04-01 02:45:50|202.11|199.31|202.11|199.31|202.11|199.31|202.11|199.31|0
1648781180000|2022-04-01 02:46:20|202.22|199.42|202.22|199.42|202.22|199.42|202.22|199.42|0
1648781190000|2022-04-01 02:46:30|202.16|199.36|202.11|199.31|202.16|199.36|202.11|199.31|0
1648781200000|2022-04-01 02:46:40|202.01|199.21|202.11|199.31|202.11|199.31|202.01|199.21|0
1648781230000|2022-04-01 02:47:10|202.16|199.36|202.22|199.42|202.22|199.42|202.16|199.36|0
1648781240000|2022-04-01 02:47:20|202.32|199.52|202.22|199.42|202.32|199.52|202.22|199.42|0
1648781280000|2022-04-01 02:48:00|202.32|199.52|202.32|199.52|202.32|199.52|202.32|199.52|0
1648781310000|2022-04-01 02:48:30|202.43|199.63|202.43|199.63|202.43|199.63|202.43|199.63|0
1648781340000|2022-04-01 02:49:00|202.54|199.74|202.54|199.74|202.54|199.74|202.54|199.74|0
1648781350000|2022-04-01 02:49:10|202.64|199.84|202.64|199.84|202.64|199.84|202.64|199.84|0
1648781400000|2022-04-01 02:50:00|202.54|199.74|202.64|199.84|202.64|199.84|202.54|199.74|0
1648781410000|2022-04-01 02:50:10|202.75|199.95|202.64|199.84|202.75|199.95|202.64|199.84|0
1648781420000|2022-04-01 02:50:20|202.75|199.95|202.64|199.84|202.75|199.95|202.64|199.84|0
1648781430000|2022-04-01 02:50:30|202.69|199.89|202.64|199.84|202.69|199.89|202.64|199.84|0
1648781440000|2022-04-01 02:50:40|202.54|199.74|202.54|199.74|202.64|199.84|202.54|199.74|0
1648781460000|2022-04-01 02:51:00|202.43|199.63|202.43|199.63|202.43|199.63|202.43|199.63|0
1648781470000|2022-04-01 02:51:10|202.32|199.52|202.43|199.63|202.43|199.63|202.32|199.52|0
1648781480000|2022-04-01 02:51:20|202.54|199.74|202.43|199.63|202.54|199.74|202.43|199.63|0
1648781490000|2022-04-01 02:51:30|202.54|199.74|202.54|199.74|202.54|199.74|202.54|199.74|0
1648781500000|2022-04-01 02:51:40|202.43|199.63|202.43|199.63|202.43|199.63|202.43|199.63|0
1648781520000|2022-04-01 02:52:00|202.54|199.74|202.54|199.74|202.54|199.74|202.54|199.74|0
1648781600000|2022-04-01 02:53:20|202.64|199.84|202.64|199.84|202.64|199.84|202.64|199.84|0
1648781620000|2022-04-01 02:53:40|202.54|199.74|202.53|199.73|202.54|199.74|202.53|199.73|0
1648781630000|2022-04-01 02:53:50|202.43|199.63|202.48|199.68|202.48|199.68|202.43|199.63|0
1648781640000|2022-04-01 02:54:00|202.53|199.73|202.43|199.63|202.53|199.73|202.43|199.63|0
1648781660000|2022-04-01 02:54:20|202.32|199.52|202.32|199.52|202.32|199.52|202.32|199.52|0
1648781680000|2022-04-01 02:54:40|202.22|199.42|202.32|199.52|202.32|199.52|202.22|199.42|0
1648781690000|2022-04-01 02:54:50|202.27|199.47|202.22|199.42|202.32|199.52|202.22|199.42|0
1648781700000|2022-04-01 02:55:00|202.32|199.52|202.32|199.52|202.32|199.52|202.32|199.52|0
1648781710000|2022-04-01 02:55:10|202.43|199.63|202.32|199.52|202.43|199.63|202.32|199.52|0
1648781750000|2022-04-01 02:55:50|202.43|199.63|202.43|199.63|202.43|199.63|202.43|199.63|0
1648781790000|2022-04-01 02:56:30|202.32|199.52|202.32|199.52|202.32|199.52|202.32|199.52|0
1648781800000|2022-04-01 02:56:40|202.43|199.63|202.43|199.63|202.43|199.63|202.43|199.63|0
1648781810000|2022-04-01 02:56:50|202.32|199.52|202.32|199.52|202.32|199.52|202.32|199.52|0
1648781820000|2022-04-01 02:57:00|202.37|199.57|202.43|199.63|202.43|199.63|202.37|199.57|0
1648781830000|2022-04-01 02:57:10|202.48|199.68|202.48|199.68|202.48|199.68|202.48|199.68|0
1648781840000|2022-04-01 02:57:20|202.53|199.73|202.32|199.52|202.53|199.73|202.32|199.52|0
1648781850000|2022-04-01 02:57:30|202.43|199.63|202.43|199.63|202.43|199.63|202.43|199.63|0
1648781870000|2022-04-01 02:57:50|202.32|199.52|202.37|199.57|202.37|199.57|202.32|199.52|0
1648781880000|2022-04-01 02:58:00|202.43|199.63|202.43|199.63|202.43|199.63|202.32|199.52|0
1648781890000|2022-04-01 02:58:10|202.48|199.68|202.53|199.73|202.53|199.73|202.48|199.68|0
1648781900000|2022-04-01 02:58:20|202.64|199.84|202.64|199.84|202.64|199.84|202.64|199.84|0
1648781910000|2022-04-01 02:58:30|202.53|199.73|202.53|199.73|202.53|199.73|202.53|199.73|0
1648781950000|2022-04-01 02:59:10|202.64|199.84|202.53|199.73|202.64|199.84|202.53|199.73|0
1648782000000|2022-04-01 03:00:00|202.64|199.84|202.64|199.84|202.64|199.84|202.64|199.84|0
1648782010000|2022-04-01 03:00:10|202.75|199.95|202.75|199.95|202.75|199.95|202.75|199.95|0
1648782020000|2022-04-01 03:00:20|202.85|200.05|202.96|200.16|202.96|200.16|202.85|200.05|0
1648782030000|2022-04-01 03:00:30|202.9|200.1|202.75|199.95|203.01|200.21|202.75|199.95|0
1648782040000|2022-04-01 03:00:40|202.8|200|202.75|199.95|202.8|200|202.75|199.95|0
1648782050000|2022-04-01 03:00:50|202.85|200.05|202.85|200.05|202.85|200.05|202.85|200.05|0
1648782060000|2022-04-01 03:01:00|202.96|200.16|203.07|200.27|203.07|200.27|202.96|200.16|0
1648782070000|2022-04-01 03:01:10|202.96|200.16|202.96|200.16|202.96|200.16|202.96|200.16|0
1648782090000|2022-04-01 03:01:30|202.9|200.1|202.9|200.1|202.96|200.16|202.85|200.05|0
1648782100000|2022-04-01 03:01:40|202.96|200.16|203.07|200.27|203.07|200.27|202.96|200.16|0
1648782130000|2022-04-01 03:02:10|202.96|200.16|203.07|200.27|203.07|200.27|202.96|200.16|0
1648782140000|2022-04-01 03:02:20|203.06|200.26|203.06|200.26|203.06|200.26|203.06|200.26|0
1648782170000|2022-04-01 03:02:50|203.39|200.59|203.39|200.59|203.39|200.59|203.39|200.59|0
1648782180000|2022-04-01 03:03:00|203.17|200.37|203.17|200.37|203.17|200.37|203.17|200.37|0
1648782190000|2022-04-01 03:03:10|203.28|200.48|203.28|200.48|203.28|200.48|203.28|200.48|0
1648782200000|2022-04-01 03:03:20|203.33|200.53|203.49|200.69|203.49|200.69|203.28|200.48|0
1648782210000|2022-04-01 03:03:30|203.6|200.8|203.49|200.69|203.6|200.8|203.49|200.69|0
1648782220000|2022-04-01 03:03:40|203.38|200.58|203.54|200.74|203.54|200.74|203.38|200.58|0
1648782230000|2022-04-01 03:03:50|203.6|200.8|203.76|200.96|203.76|200.96|203.6|200.8|0
1648782240000|2022-04-01 03:04:00|203.71|200.91|203.71|200.91|203.71|200.91|203.71|200.91|0
1648782250000|2022-04-01 03:04:10|203.6|200.8|203.6|200.8|203.71|200.91|203.6|200.8|0
1648782260000|2022-04-01 03:04:20|203.54|200.74|203.6|200.8|203.6|200.8|203.54|200.74|0
1648782300000|2022-04-01 03:05:00|203.49|200.69|203.38|200.58|203.49|200.69|203.38|200.58|0
1648782310000|2022-04-01 03:05:10|203.28|200.48|203.38|200.58|203.38|200.58|203.28|200.48|0
1648782330000|2022-04-01 03:05:30|203.49|200.69|203.49|200.69|203.49|200.69|203.49|200.69|0
1648782340000|2022-04-01 03:05:40|203.44|200.64|203.38|200.58|203.44|200.64|203.38|200.58|0
1648782350000|2022-04-01 03:05:50|203.28|200.48|203.28|200.48|203.28|200.48|203.28|200.48|0
1648782360000|2022-04-01 03:06:00|203.17|200.37|203.06|200.26|203.17|200.37|203.06|200.26|0
1648782380000|2022-04-01 03:06:20|203.01|200.21|202.96|200.16|203.01|200.21|202.96|200.16|0
1648782420000|2022-04-01 03:07:00|203.06|200.26|202.85|200.05|203.06|200.26|202.85|200.05|0
1648782470000|2022-04-01 03:07:50|202.96|200.16|202.9|200.1|202.96|200.16|202.9|200.1|0
1648782480000|2022-04-01 03:08:00|202.96|200.16|202.96|200.16|202.96|200.16|202.96|200.16|0
1648782490000|2022-04-01 03:08:10|203.06|200.26|202.96|200.16|203.06|200.26|202.96|200.16|0
1648782500000|2022-04-01 03:08:20|203.06|200.26|203.06|200.26|203.06|200.26|203.06|200.26|0
1648782510000|2022-04-01 03:08:30|202.96|200.16|202.96|200.16|202.96|200.16|202.96|200.16|0
1648782520000|2022-04-01 03:08:40|203.06|200.26|202.96|200.16|203.06|200.26|202.96|200.16|0
1648782570000|2022-04-01 03:09:30|203.06|200.26|203.06|200.26|203.06|200.26|203.06|200.26|0
1648782590000|2022-04-01 03:09:50|202.96|200.16|202.96|200.16|202.96|200.16|202.96|200.16|0
1648782620000|2022-04-01 03:10:20|203.06|200.26|203.06|200.26|203.06|200.26|203.06|200.26|0
1648782640000|2022-04-01 03:10:40|202.96|200.16|203.01|200.21|203.01|200.21|202.96|200.16|0
1648782650000|2022-04-01 03:10:50|203.06|200.26|203.01|200.21|203.06|200.26|202.96|200.16|0
1648782660000|2022-04-01 03:11:00|203.06|200.26|203.17|200.37|203.17|200.37|203.06|200.26|0
1648782670000|2022-04-01 03:11:10|203.11|200.31|203.17|200.37|203.17|200.37|203.11|200.31|0
1648782690000|2022-04-01 03:11:30|203.06|200.26|203.17|200.37|203.17|200.37|203.06|200.26|0
1648782700000|2022-04-01 03:11:40|203.11|200.31|203.17|200.37|203.17|200.37|203.11|200.31|0
1648782730000|2022-04-01 03:12:10|203.27|200.47|203.27|200.47|203.27|200.47|203.27|200.47|0
1648782760000|2022-04-01 03:12:40|203.17|200.37|203.17|200.37|203.17|200.37|203.17|200.37|0
1648782770000|2022-04-01 03:12:50|203.27|200.47|203.27|200.47|203.27|200.47|203.27|200.47|0
1648782780000|2022-04-01 03:13:00|203.17|200.37|203.17|200.37|203.17|200.37|203.17|200.37|0
1648782790000|2022-04-01 03:13:10|203.22|200.42|203.27|200.47|203.27|200.47|203.22|200.42|0
1648782840000|2022-04-01 03:14:00|203.38|200.58|203.38|200.58|203.38|200.58|203.38|200.58|0
1648782900000|2022-04-01 03:15:00|203.49|200.69|203.49|200.69|203.49|200.69|203.38|200.58|0
1648782950000|2022-04-01 03:15:50|203.59|200.79|203.49|200.69|203.59|200.79|203.49|200.69|0
1648782960000|2022-04-01 03:16:00|203.59|200.79|203.59|200.79|203.59|200.79|203.49|200.69|0
1648782990000|2022-04-01 03:16:30|203.7|200.9|203.7|200.9|203.7|200.9|203.7|200.9|0
1648783000000|2022-04-01 03:16:40|203.65|200.85|203.7|200.9|203.7|200.9|203.65|200.85|0
1648783020000|2022-04-01 03:17:00|203.59|200.79|203.59|200.79|203.64|200.84|203.59|200.79|0
1648783030000|2022-04-01 03:17:10|203.64|200.84|203.59|200.79|203.64|200.84|203.59|200.79|0
1648783050000|2022-04-01 03:17:30|203.49|200.69|203.49|200.69|203.49|200.69|203.49|200.69|0
1648783120000|2022-04-01 03:18:40|203.43|200.63|203.49|200.69|203.49|200.69|203.43|200.63|0
1648783210000|2022-04-01 03:20:10|203.38|200.58|203.49|200.69|203.49|200.69|203.38|200.58|0
1648783220000|2022-04-01 03:20:20|203.38|200.58|203.49|200.69|203.49|200.69|203.38|200.58|0
1648783260000|2022-04-01 03:21:00|203.59|200.79|203.54|200.74|203.59|200.79|203.54|200.74|0
1648783270000|2022-04-01 03:21:10|203.59|200.79|203.59|200.79|203.59|200.79|203.54|200.74|0
1648783280000|2022-04-01 03:21:20|203.49|200.69|203.49|200.69|203.49|200.69|203.49|200.69|0
1648783310000|2022-04-01 03:21:50|203.48|200.68|203.48|200.68|203.48|200.68|203.48|200.68|0
1648783360000|2022-04-01 03:22:40|203.38|200.58|203.38|200.58|203.38|200.58|203.38|200.58|0
1648783570000|2022-04-01 03:26:10|203.48|200.68|203.48|200.68|203.48|200.68|203.48|200.68|0
1648783580000|2022-04-01 03:26:20|203.38|200.58|203.38|200.58|203.38|200.58|203.38|200.58|0
1648783650000|2022-04-01 03:27:30|203.43|200.63|203.43|200.63|203.43|200.63|203.43|200.63|0
1648783660000|2022-04-01 03:27:40|203.48|200.68|203.48|200.68|203.48|200.68|203.48|200.68|0
1648783680000|2022-04-01 03:28:00|203.38|200.58|203.38|200.58|203.38|200.58|203.38|200.58|0
1648783700000|2022-04-01 03:28:20|203.27|200.47|203.27|200.47|203.27|200.47|203.27|200.47|0
1648783730000|2022-04-01 03:28:50|203.16|200.36|203.16|200.36|203.16|200.36|203.16|200.36|0
1648783750000|2022-04-01 03:29:10|203.11|200.31|203.11|200.31|203.11|200.31|203.11|200.31|0
1648783760000|2022-04-01 03:29:20|203.16|200.36|203.16|200.36|203.16|200.36|203.06|200.26|0
1648783810000|2022-04-01 03:30:10|203.05|200.25|203.05|200.25|203.16|200.36|203.05|200.25|0
1648783840000|2022-04-01 03:30:40|203.16|200.36|203.16|200.36|203.16|200.36|203.16|200.36|0
1648783860000|2022-04-01 03:31:00|203.05|200.25|203.11|200.31|203.11|200.31|203.05|200.25|0
1648783870000|2022-04-01 03:31:10|203.16|200.36|203.27|200.47|203.27|200.47|203.16|200.36|0
1648783880000|2022-04-01 03:31:20|203.11|200.31|203.11|200.31|203.16|200.36|203.05|200.25|0
1648783890000|2022-04-01 03:31:30|203.16|200.36|203.16|200.36|203.16|200.36|203.05|200.25|0
1648783900000|2022-04-01 03:31:40|203.11|200.31|203.11|200.31|203.16|200.36|203.11|200.31|0
1648783910000|2022-04-01 03:31:50|203.05|200.25|203.05|200.25|203.05|200.25|203.05|200.25|0
1648783920000|2022-04-01 03:32:00|203|200.2|203|200.2|203|200.2|202.95|200.15|0
1648783930000|2022-04-01 03:32:10|202.95|200.15|202.95|200.15|202.95|200.15|202.95|200.15|0
1648783940000|2022-04-01 03:32:20|203.05|200.25|203.05|200.25|203.05|200.25|203.05|200.25|0
1648783950000|2022-04-01 03:32:30|202.95|200.15|202.95|200.15|202.95|200.15|202.95|200.15|0
1648783990000|2022-04-01 03:33:10|202.89|200.09|202.84|200.04|202.95|200.15|202.84|200.04|0
1648784000000|2022-04-01 03:33:20|202.95|200.15|202.95|200.15|202.95|200.15|202.95|200.15|0
1648784040000|2022-04-01 03:34:00|203.05|200.25|202.95|200.15|203.05|200.25|202.95|200.15|0
1648784060000|2022-04-01 03:34:20|202.89|200.09|202.84|200.04|202.95|200.15|202.84|200.04|0
1648784100000|2022-04-01 03:35:00|202.95|200.15|202.95|200.15|202.95|200.15|202.95|200.15|0
1648784120000|2022-04-01 03:35:20|202.84|200.04|202.84|200.04|202.84|200.04|202.84|200.04|0
1648784140000|2022-04-01 03:35:40|202.73|199.93|202.84|200.04|202.84|200.04|202.73|199.93|0
1648784160000|2022-04-01 03:36:00|202.73|199.93|202.73|199.93|202.73|199.93|202.73|199.93|0
1648784210000|2022-04-01 03:36:50|202.63|199.83|202.63|199.83|202.63|199.83|202.63|199.83|0
1648784220000|2022-04-01 03:37:00|202.52|199.72|202.63|199.83|202.63|199.83|202.52|199.72|0
1648784240000|2022-04-01 03:37:20|202.52|199.72|202.52|199.72|202.52|199.72|202.52|199.72|0
1648784250000|2022-04-01 03:37:30|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1648784260000|2022-04-01 03:37:40|202.52|199.72|202.52|199.72|202.52|199.72|202.52|199.72|0
1648784270000|2022-04-01 03:37:50|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1648784280000|2022-04-01 03:38:00|202.31|199.51|202.31|199.51|202.31|199.51|202.31|199.51|0
1648784360000|2022-04-01 03:39:20|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1648784370000|2022-04-01 03:39:30|202.52|199.72|202.52|199.72|202.52|199.72|202.52|199.72|0
1648784400000|2022-04-01 03:40:00|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1648784410000|2022-04-01 03:40:10|202.46|199.66|202.52|199.72|202.52|199.72|202.46|199.66|0
1648784450000|2022-04-01 03:40:50|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1648784460000|2022-04-01 03:41:00|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1648784470000|2022-04-01 03:41:10|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1648784510000|2022-04-01 03:41:50|202.62|199.82|202.62|199.82|202.62|199.82|202.62|199.82|0
1648784520000|2022-04-01 03:42:00|202.73|199.93|202.73|199.93|202.73|199.93|202.73|199.93|0
1648784540000|2022-04-01 03:42:20|202.84|200.04|202.73|199.93|202.84|200.04|202.73|199.93|0
1648784550000|2022-04-01 03:42:30|202.78|199.98|202.73|199.93|202.78|199.98|202.73|199.93|0
1648784560000|2022-04-01 03:42:40|202.62|199.82|202.62|199.82|202.62|199.82|202.62|199.82|0
1648784570000|2022-04-01 03:42:50|202.73|199.93|202.62|199.82|202.73|199.93|202.62|199.82|0
1648784580000|2022-04-01 03:43:00|202.52|199.72|202.52|199.72|202.52|199.72|202.52|199.72|0
1648784610000|2022-04-01 03:43:30|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1648784630000|2022-04-01 03:43:50|202.35|199.55|202.35|199.55|202.35|199.55|202.35|199.55|0
1648784640000|2022-04-01 03:44:00|202.41|199.61|202.52|199.72|202.52|199.72|202.41|199.61|0
1648784650000|2022-04-01 03:44:10|202.41|199.61|202.52|199.72|202.52|199.72|202.41|199.61|0
1648784700000|2022-04-01 03:45:00|202.62|199.82|202.52|199.72|202.62|199.82|202.52|199.72|0
1648784720000|2022-04-01 03:45:20|202.62|199.82|202.62|199.82|202.62|199.82|202.62|199.82|0
1648784730000|2022-04-01 03:45:30|202.52|199.72|202.62|199.82|202.62|199.82|202.52|199.72|0
1648784740000|2022-04-01 03:45:40|202.57|199.77|202.62|199.82|202.62|199.82|202.57|199.77|0
1648784750000|2022-04-01 03:45:50|202.52|199.72|202.52|199.72|202.52|199.72|202.52|199.72|0
1648784780000|2022-04-01 03:46:20|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1648784790000|2022-04-01 03:46:30|202.52|199.72|202.52|199.72|202.52|199.72|202.52|199.72|0
1648784840000|2022-04-01 03:47:20|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1648784950000|2022-04-01 03:49:10|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1648784990000|2022-04-01 03:49:50|202.62|199.82|202.62|199.82|202.62|199.82|202.62|199.82|0
1648785010000|2022-04-01 03:50:10|202.73|199.93|202.73|199.93|202.73|199.93|202.73|199.93|0
1648785050000|2022-04-01 03:50:50|202.83|200.03|202.73|199.93|202.83|200.03|202.73|199.93|0
1648785090000|2022-04-01 03:51:30|202.62|199.82|202.62|199.82|202.62|199.82|202.62|199.82|0
1648785100000|2022-04-01 03:51:40|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1648785110000|2022-04-01 03:51:50|202.41|199.61|202.51|199.71|202.51|199.71|202.41|199.61|0
1648785120000|2022-04-01 03:52:00|202.62|199.82|202.62|199.82|202.62|199.82|202.62|199.82|0
1648785140000|2022-04-01 03:52:20|202.67|199.87|202.62|199.82|202.67|199.87|202.62|199.82|0
1648785190000|2022-04-01 03:53:10|202.73|199.93|202.62|199.82|202.73|199.93|202.62|199.82|0
1648785200000|2022-04-01 03:53:20|202.51|199.71|202.56|199.76|202.56|199.76|202.51|199.71|0
1648785210000|2022-04-01 03:53:30|202.62|199.82|202.62|199.82|202.62|199.82|202.62|199.82|0
1648785220000|2022-04-01 03:53:40|202.51|199.71|202.41|199.61|202.51|199.71|202.41|199.61|0
1648785230000|2022-04-01 03:53:50|202.51|199.71|202.46|199.66|202.51|199.71|202.46|199.66|0
1648785240000|2022-04-01 03:54:00|202.51|199.71|202.51|199.71|202.51|199.71|202.41|199.61|0
1648785250000|2022-04-01 03:54:10|202.46|199.66|202.51|199.71|202.51|199.71|202.46|199.66|0
1648785270000|2022-04-01 03:54:30|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1648785280000|2022-04-01 03:54:40|202.51|199.71|202.41|199.61|202.51|199.71|202.41|199.61|0
1648785300000|2022-04-01 03:55:00|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1648785340000|2022-04-01 03:55:40|202.24|199.44|202.3|199.5|202.3|199.5|202.19|199.39|0
1648785360000|2022-04-01 03:56:00|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1648785380000|2022-04-01 03:56:20|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1648785390000|2022-04-01 03:56:30|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1648785410000|2022-04-01 03:56:50|202.3|199.5|202.35|199.55|202.41|199.61|202.3|199.5|0
1648785420000|2022-04-01 03:57:00|202.3|199.5|202.3|199.5|202.41|199.61|202.3|199.5|0
1648785430000|2022-04-01 03:57:10|202.35|199.55|202.41|199.61|202.41|199.61|202.35|199.55|0
1648785450000|2022-04-01 03:57:30|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1648785460000|2022-04-01 03:57:40|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1648785470000|2022-04-01 03:57:50|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1648785480000|2022-04-01 03:58:00|202.35|199.55|202.35|199.55|202.35|199.55|202.35|199.55|0
1648785490000|2022-04-01 03:58:10|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1648785500000|2022-04-01 03:58:20|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1648785530000|2022-04-01 03:58:50|202.62|199.82|202.62|199.82|202.62|199.82|202.62|199.82|0
1648785540000|2022-04-01 03:59:00|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1648785550000|2022-04-01 03:59:10|202.4|199.6|202.51|199.71|202.51|199.71|202.4|199.6|0
1648785570000|2022-04-01 03:59:30|202.56|199.76|202.51|199.71|202.56|199.76|202.51|199.71|0
1648785580000|2022-04-01 03:59:40|202.62|199.82|202.62|199.82|202.62|199.82|202.62|199.82|0
1648785600000|2022-04-01 04:00:00|202.72|199.92|202.62|199.82|202.72|199.92|202.62|199.82|0
1648785630000|2022-04-01 04:00:30|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1648785640000|2022-04-01 04:00:40|202.56|199.76|202.56|199.76|202.56|199.76|202.56|199.76|0
1648785650000|2022-04-01 04:00:50|202.62|199.82|202.72|199.92|202.72|199.92|202.62|199.82|0
1648785660000|2022-04-01 04:01:00|202.62|199.82|202.62|199.82|202.62|199.82|202.62|199.82|0
1648785690000|2022-04-01 04:01:30|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1648785700000|2022-04-01 04:01:40|202.62|199.82|202.56|199.76|202.62|199.82|202.56|199.76|0
1648785710000|2022-04-01 04:01:50|202.51|199.71|202.62|199.82|202.62|199.82|202.51|199.71|0
1648785760000|2022-04-01 04:02:40|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1648785770000|2022-04-01 04:02:50|202.62|199.82|202.51|199.71|202.62|199.82|202.51|199.71|0
1648785860000|2022-04-01 04:04:20|202.56|199.76|202.4|199.6|202.56|199.76|202.3|199.5|0
1648785890000|2022-04-01 04:04:50|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1648785900000|2022-04-01 04:05:00|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1648785910000|2022-04-01 04:05:10|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1648785920000|2022-04-01 04:05:20|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1648785930000|2022-04-01 04:05:30|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1648785960000|2022-04-01 04:06:00|202.4|199.6|202.51|199.71|202.51|199.71|202.4|199.6|0
1648785970000|2022-04-01 04:06:10|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1648786020000|2022-04-01 04:07:00|202.35|199.55|202.29|199.49|202.35|199.55|202.29|199.49|0
1648786030000|2022-04-01 04:07:10|202.35|199.55|202.4|199.6|202.4|199.6|202.35|199.55|0
1648786040000|2022-04-01 04:07:20|202.29|199.49|202.4|199.6|202.4|199.6|202.29|199.49|0
1648786050000|2022-04-01 04:07:30|202.29|199.49|202.29|199.49|202.29|199.49|202.29|199.49|0
1648786060000|2022-04-01 04:07:40|202.4|199.6|202.29|199.49|202.4|199.6|202.29|199.49|0
1648786090000|2022-04-01 04:08:10|202.4|199.6|202.4|199.6|202.4|199.6|202.35|199.55|0
1648786140000|2022-04-01 04:09:00|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1648786160000|2022-04-01 04:09:20|202.56|199.76|202.61|199.81|202.61|199.81|202.56|199.76|0
1648786220000|2022-04-01 04:10:20|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1648786230000|2022-04-01 04:10:30|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1648786260000|2022-04-01 04:11:00|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1648786290000|2022-04-01 04:11:30|202.61|199.81|202.61|199.81|202.61|199.81|202.61|199.81|0
1648786320000|2022-04-01 04:12:00|202.51|199.71|202.61|199.81|202.61|199.81|202.51|199.71|0
1648786330000|2022-04-01 04:12:10|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1648786350000|2022-04-01 04:12:30|202.61|199.81|202.61|199.81|202.61|199.81|202.61|199.81|0
1648786380000|2022-04-01 04:13:00|202.56|199.76|202.56|199.76|202.56|199.76|202.56|199.76|0
1648786390000|2022-04-01 04:13:10|202.51|199.71|202.51|199.71|202.51|199.71|202.51|199.71|0
1648786410000|2022-04-01 04:13:30|202.45|199.65|202.51|199.71|202.51|199.71|202.4|199.6|0
1648786430000|2022-04-01 04:13:50|202.4|199.6|202.4|199.6|202.4|199.6|202.4|199.6|0
1648786450000|2022-04-01 04:14:10|202.61|199.81|202.61|199.81|202.61|199.81|202.61|199.81|0
1648786540000|2022-04-01 04:15:40|202.5|199.7|202.5|199.7|202.5|199.7|202.5|199.7|0
1648786550000|2022-04-01 04:15:50|202.61|199.81|202.61|199.81|202.61|199.81|202.61|199.81|0
1648786600000|2022-04-01 04:16:40|202.82|200.02|202.82|200.02|202.82|200.02|202.82|200.02|0
1648786620000|2022-04-01 04:17:00|202.72|199.92|202.72|199.92|202.72|199.92|202.72|199.92|0
1648786650000|2022-04-01 04:17:30|202.77|199.97|202.72|199.92|202.77|199.97|202.72|199.92|0
1648786730000|2022-04-01 04:18:50|202.82|200.02|202.82|200.02|202.82|200.02|202.82|200.02|0
1648786740000|2022-04-01 04:19:00|202.77|199.97|202.82|200.02|202.82|200.02|202.77|199.97|0
1648786760000|2022-04-01 04:19:20|202.77|199.97|202.82|200.02|202.82|200.02|202.77|199.97|0
1648786830000|2022-04-01 04:20:30|202.72|199.92|202.72|199.92|202.72|199.92|202.72|199.92|0
1648786870000|2022-04-01 04:21:10|202.66|199.86|202.66|199.86|202.66|199.86|202.66|199.86|0
1648786880000|2022-04-01 04:21:20|202.61|199.81|202.61|199.81|202.61|199.81|202.61|199.81|0
1648786900000|2022-04-01 04:21:40|202.72|199.92|202.72|199.92|202.72|199.92|202.72|199.92|0
1648786920000|2022-04-01 04:22:00|202.61|199.81|202.72|199.92|202.72|199.92|202.61|199.81|0
1648786930000|2022-04-01 04:22:10|202.61|199.81|202.72|199.92|202.72|199.92|202.61|199.81|0
1648786970000|2022-04-01 04:22:50|202.66|199.86|202.72|199.92|202.72|199.92|202.66|199.86|0
1648786980000|2022-04-01 04:23:00|202.61|199.81|202.72|199.92|202.72|199.92|202.61|199.81|0
1648786990000|2022-04-01 04:23:10|202.66|199.86|202.72|199.92|202.72|199.92|202.61|199.81|0
1648787010000|2022-04-01 04:23:30|202.82|200.02|202.82|200.02|202.82|200.02|202.82|200.02|0
1648787020000|2022-04-01 04:23:40|202.72|199.92|202.77|199.97|202.77|199.97|202.72|199.92|0
1648787030000|2022-04-01 04:23:50|202.72|199.92|202.82|200.02|202.82|200.02|202.72|199.92|0
1648787040000|2022-04-01 04:24:00|202.71|199.91|202.71|199.91|202.71|199.91|202.71|199.91|0
1648787290000|2022-04-01 04:28:10|202.61|199.81|202.5|199.7|202.61|199.81|202.5|199.7|0
1648787330000|2022-04-01 04:28:50|202.44|199.64|202.5|199.7|202.5|199.7|202.44|199.64|0
1648787400000|2022-04-01 04:30:00|202.39|199.59|202.39|199.59|202.39|199.59|202.39|199.59|0
1648787440000|2022-04-01 04:30:40|202.5|199.7|202.61|199.81|202.61|199.81|202.5|199.7|0
1648787460000|2022-04-01 04:31:00|202.5|199.7|202.5|199.7|202.5|199.7|202.5|199.7|0
1648787540000|2022-04-01 04:32:20|202.44|199.64|202.44|199.64|202.44|199.64|202.44|199.64|0
1648787550000|2022-04-01 04:32:30|202.39|199.59|202.39|199.59|202.39|199.59|202.39|199.59|0
1648787660000|2022-04-01 04:34:20|202.34|199.54|202.28|199.48|202.34|199.54|202.28|199.48|0
1648787720000|2022-04-01 04:35:20|202.23|199.43|202.28|199.48|202.28|199.48|202.23|199.43|0
1648787730000|2022-04-01 04:35:30|202.18|199.38|202.07|199.27|202.18|199.38|202.07|199.27|0
1648787750000|2022-04-01 04:35:50|202.18|199.38|202.18|199.38|202.18|199.38|202.18|199.38|0
1648787800000|2022-04-01 04:36:40|202.28|199.48|202.28|199.48|202.28|199.48|202.28|199.48|0
1648787850000|2022-04-01 04:37:30|202.18|199.38|202.18|199.38|202.18|199.38|202.18|199.38|0
1648787890000|2022-04-01 04:38:10|202.07|199.27|202.07|199.27|202.07|199.27|202.07|199.27|0
1648787930000|2022-04-01 04:38:50|201.96|199.16|201.96|199.16|201.96|199.16|201.96|199.16|0
1648788000000|2022-04-01 04:40:00|201.75|198.95|201.75|198.95|201.75|198.95|201.75|198.95|0
1648788010000|2022-04-01 04:40:10|201.86|199.06|201.86|199.06|201.86|199.06|201.86|199.06|0
1648788020000|2022-04-01 04:40:20|201.75|198.95|201.86|199.06|201.86|199.06|201.75|198.95|0
1648788050000|2022-04-01 04:40:50|201.8|199|201.86|199.06|201.86|199.06|201.8|199|0
1648788060000|2022-04-01 04:41:00|201.75|198.95|201.54|198.74|201.75|198.95|201.54|198.74|0
1648788070000|2022-04-01 04:41:10|201.43|198.63|201.33|198.53|201.43|198.63|201.33|198.53|0
1648788090000|2022-04-01 04:41:30|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1648788120000|2022-04-01 04:42:00|201.27|198.47|201.27|198.47|201.27|198.47|201.27|198.47|0
1648788130000|2022-04-01 04:42:10|201.33|198.53|201.22|198.42|201.33|198.53|201.22|198.42|0
1648788140000|2022-04-01 04:42:20|201.33|198.53|201.33|198.53|201.33|198.53|201.33|198.53|0
1648788160000|2022-04-01 04:42:40|201.32|198.52|201.22|198.42|201.32|198.52|201.22|198.42|0
1648788180000|2022-04-01 04:43:00|201.11|198.31|201.11|198.31|201.11|198.31|201.11|198.31|0
1648788190000|2022-04-01 04:43:10|201.32|198.52|201.32|198.52|201.32|198.52|201.32|198.52|0
1648788200000|2022-04-01 04:43:20|201.22|198.42|201.22|198.42|201.32|198.52|201.22|198.42|0
1648788210000|2022-04-01 04:43:30|201.32|198.52|201.22|198.42|201.32|198.52|201.22|198.42|0
1648788220000|2022-04-01 04:43:40|201.27|198.47|201.32|198.52|201.32|198.52|201.27|198.47|0
1648788310000|2022-04-01 04:45:10|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1648788320000|2022-04-01 04:45:20|201.32|198.52|201.32|198.52|201.32|198.52|201.32|198.52|0
1648788350000|2022-04-01 04:45:50|201.22|198.42|201.22|198.42|201.22|198.42|201.22|198.42|0
1648788360000|2022-04-01 04:46:00|201.32|198.52|201.32|198.52|201.32|198.52|201.32|198.52|0
1648788370000|2022-04-01 04:46:10|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1648788410000|2022-04-01 04:46:50|201.54|198.74|201.54|198.74|201.54|198.74|201.54|198.74|0
1648788420000|2022-04-01 04:47:00|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1648788440000|2022-04-01 04:47:20|201.54|198.74|201.54|198.74|201.54|198.74|201.54|198.74|0
1648788490000|2022-04-01 04:48:10|201.64|198.84|201.64|198.84|201.64|198.84|201.64|198.84|0
1648788500000|2022-04-01 04:48:20|201.54|198.74|201.59|198.79|201.59|198.79|201.54|198.74|0
1648788510000|2022-04-01 04:48:30|201.54|198.74|201.54|198.74|201.54|198.74|201.54|198.74|0
1648788550000|2022-04-01 04:49:10|201.53|198.73|201.53|198.73|201.53|198.73|201.53|198.73|0
1648788600000|2022-04-01 04:50:00|201.43|198.63|201.43|198.63|201.43|198.63|201.43|198.63|0
1648788650000|2022-04-01 04:50:50|201.32|198.52|201.22|198.42|201.32|198.52|201.22|198.42|0
1648788680000|2022-04-01 04:51:20|201.32|198.52|201.22|198.42|201.32|198.52|201.22|198.42|0
1648788710000|2022-04-01 04:51:50|201.11|198.31|201.11|198.31|201.11|198.31|201.11|198.31|0
1648788720000|2022-04-01 04:52:00|201|198.2|201|198.2|201|198.2|201|198.2|0
1648788760000|2022-04-01 04:52:40|201.11|198.31|201.11|198.31|201.11|198.31|201.11|198.31|0
1648788780000|2022-04-01 04:53:00|201|198.2|201|198.2|201|198.2|201|198.2|0
1648788800000|2022-04-01 04:53:20|201.05|198.25|201|198.2|201.05|198.25|201|198.2|0
1648788810000|2022-04-01 04:53:30|200.9|198.1|200.9|198.1|200.9|198.1|200.9|198.1|0
1648788840000|2022-04-01 04:54:00|201|198.2|200.9|198.1|201|198.2|200.9|198.1|0
1648788860000|2022-04-01 04:54:20|201|198.2|201|198.2|201|198.2|201|198.2|0
1648788890000|2022-04-01 04:54:50|201.11|198.31|201.11|198.31|201.11|198.31|201.11|198.31|0
1648788930000|2022-04-01 04:55:30|201.21|198.41|201.11|198.31|201.21|198.41|201.11|198.31|0
1648788940000|2022-04-01 04:55:40|201.16|198.36|201.11|198.31|201.16|198.36|201.11|198.31|0
1648788950000|2022-04-01 04:55:50|201.21|198.41|202.72|199.92|202.72|199.92|201.21|198.41|0
1648788960000|2022-04-01 04:56:00|204.33|201.53|202.64|199.84|204.44|201.64|202.64|199.84|0
1648788970000|2022-04-01 04:56:10|203.24|200.44|203.08|200.28|203.24|200.44|203.03|200.23|0
1648788980000|2022-04-01 04:56:20|203.24|200.44|203.67|200.87|203.67|200.87|203.24|200.44|0
1648788990000|2022-04-01 04:56:30|203.61|200.81|203.56|200.76|203.61|200.81|203.56|200.76|0
1648789020000|2022-04-01 04:57:00|203.67|200.87|203.56|200.76|203.67|200.87|203.56|200.76|0
1648789030000|2022-04-01 04:57:10|203.61|200.81|203.56|200.76|203.61|200.81|203.56|200.76|0
1648789050000|2022-04-01 04:57:30|203.45|200.65|203.45|200.65|203.45|200.65|203.45|200.65|0
1648789060000|2022-04-01 04:57:40|203.56|200.76|203.56|200.76|203.56|200.76|203.56|200.76|0
1648789090000|2022-04-01 04:58:10|203.45|200.65|203.35|200.55|203.45|200.65|203.35|200.55|0
1648789100000|2022-04-01 04:58:20|203.4|200.6|203.4|200.6|203.4|200.6|203.4|200.6|0
1648789110000|2022-04-01 04:58:30|203.35|200.55|203.35|200.55|203.35|200.55|203.35|200.55|0
1648789160000|2022-04-01 04:59:20|203.29|200.49|203.35|200.55|203.35|200.55|203.29|200.49|0
1648789170000|2022-04-01 04:59:30|203.34|200.54|203.34|200.54|203.34|200.54|203.34|200.54|0
1648789190000|2022-04-01 04:59:50|203.4|200.6|203.45|200.65|203.45|200.65|203.4|200.6|0
1648789200000|2022-04-01 05:00:00|203.34|200.54|203.24|200.44|203.34|200.54|203.13|200.33|0
1648789210000|2022-04-01 05:00:10|203.34|200.54|203.34|200.54|203.34|200.54|203.34|200.54|0
1648789220000|2022-04-01 05:00:20|203.24|200.44|203.24|200.44|203.24|200.44|203.24|200.44|0
1648789230000|2022-04-01 05:00:30|203.34|200.54|203.45|200.65|203.45|200.65|203.34|200.54|0
1648789260000|2022-04-01 05:01:00|203.56|200.76|203.56|200.76|203.56|200.76|203.56|200.76|0
1648789300000|2022-04-01 05:01:40|203.66|200.86|203.66|200.86|203.66|200.86|203.66|200.86|0
1648789310000|2022-04-01 05:01:50|203.56|200.76|203.56|200.76|203.56|200.76|203.56|200.76|0
1648789330000|2022-04-01 05:02:10|203.45|200.65|203.56|200.76|203.56|200.76|203.45|200.65|0
1648789340000|2022-04-01 05:02:20|203.45|200.65|203.56|200.76|203.56|200.76|203.45|200.65|0
1648789350000|2022-04-01 05:02:30|203.66|200.86|203.66|200.86|203.66|200.86|203.66|200.86|0
1648789360000|2022-04-01 05:02:40|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1648789370000|2022-04-01 05:02:50|203.66|200.86|203.56|200.76|203.66|200.86|203.56|200.76|0
1648789380000|2022-04-01 05:03:00|203.45|200.65|203.45|200.65|203.45|200.65|203.45|200.65|0
1648789390000|2022-04-01 05:03:10|203.34|200.54|203.34|200.54|203.34|200.54|203.24|200.44|0
1648789400000|2022-04-01 05:03:20|203.45|200.65|203.45|200.65|203.45|200.65|203.45|200.65|0
1648789410000|2022-04-01 05:03:30|203.56|200.76|203.56|200.76|203.56|200.76|203.56|200.76|0
1648789420000|2022-04-01 05:03:40|203.5|200.7|203.56|200.76|203.56|200.76|203.5|200.7|0
1648789430000|2022-04-01 05:03:50|203.66|200.86|203.66|200.86|203.66|200.86|203.66|200.86|0
1648789440000|2022-04-01 05:04:00|203.61|200.81|203.61|200.81|203.61|200.81|203.61|200.81|0
1648789450000|2022-04-01 05:04:10|203.56|200.76|203.56|200.76|203.56|200.76|203.56|200.76|0
1648789460000|2022-04-01 05:04:20|203.66|200.86|203.66|200.86|203.77|200.97|203.66|200.86|0
1648789480000|2022-04-01 05:04:40|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1648789490000|2022-04-01 05:04:50|203.88|201.08|203.88|201.08|203.88|201.08|203.88|201.08|0
1648789500000|2022-04-01 05:05:00|203.77|200.97|203.66|200.86|203.77|200.97|203.66|200.86|0
1648789520000|2022-04-01 05:05:20|203.77|200.97|203.98|201.18|203.98|201.18|203.77|200.97|0
1648789550000|2022-04-01 05:05:50|203.88|201.08|203.88|201.08|203.88|201.08|203.88|201.08|0
1648789560000|2022-04-01 05:06:00|203.98|201.18|203.88|201.08|203.98|201.18|203.88|201.08|0
1648789580000|2022-04-01 05:06:20|203.82|201.02|203.82|201.02|203.82|201.02|203.82|201.02|0
1648789590000|2022-04-01 05:06:30|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1648789600000|2022-04-01 05:06:40|203.88|201.08|203.98|201.18|203.98|201.18|203.87|201.07|0
1648789620000|2022-04-01 05:07:00|204.09|201.29|203.87|201.07|204.09|201.29|203.87|201.07|0
1648789630000|2022-04-01 05:07:10|203.98|201.18|204.09|201.29|204.09|201.29|203.98|201.18|0
1648789640000|2022-04-01 05:07:20|203.98|201.18|203.98|201.18|203.98|201.18|203.87|201.07|0
1648789650000|2022-04-01 05:07:30|204.09|201.29|204.03|201.23|204.09|201.29|204.03|201.23|0
1648789660000|2022-04-01 05:07:40|204.09|201.29|204.09|201.29|204.09|201.29|203.98|201.18|0
1648789670000|2022-04-01 05:07:50|203.98|201.18|203.98|201.18|203.98|201.18|203.98|201.18|0
1648789680000|2022-04-01 05:08:00|204.09|201.29|203.98|201.18|204.09|201.29|203.98|201.18|0
1648789700000|2022-04-01 05:08:20|204.09|201.29|204.09|201.29|204.09|201.29|204.09|201.29|0
1648789710000|2022-04-01 05:08:30|203.98|201.18|203.98|201.18|203.98|201.18|203.98|201.18|0
1648789720000|2022-04-01 05:08:40|204.09|201.29|204.09|201.29|204.09|201.29|204.09|201.29|0
1648789730000|2022-04-01 05:08:50|203.98|201.18|204.09|201.29|204.09|201.29|203.98|201.18|0
1648789740000|2022-04-01 05:09:00|203.98|201.18|203.87|201.07|203.98|201.18|203.87|201.07|0
1648789760000|2022-04-01 05:09:20|203.98|201.18|203.87|201.07|203.98|201.18|203.87|201.07|0
1648789770000|2022-04-01 05:09:30|203.98|201.18|203.98|201.18|203.98|201.18|203.98|201.18|0
1648789780000|2022-04-01 05:09:40|203.93|201.13|203.87|201.07|203.93|201.13|203.87|201.07|0
1648789800000|2022-04-01 05:10:00|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1648789810000|2022-04-01 05:10:10|203.87|201.07|203.87|201.07|203.87|201.07|203.87|201.07|0
1648789830000|2022-04-01 05:10:30|203.77|200.97|203.77|200.97|203.77|200.97|203.77|200.97|0
1648789840000|2022-04-01 05:10:40|203.66|200.86|203.66|200.86|203.66|200.86|203.66|200.86|0
1648789850000|2022-04-01 05:10:50|203.5|200.7|203.45|200.65|203.55|200.75|203.45|200.65|0
1648789860000|2022-04-01 05:11:00|203.55|200.75|203.45|200.65|203.55|200.75|203.45|200.65|0
1648789870000|2022-04-01 05:11:10|203.55|200.75|203.55|200.75|203.55|200.75|203.55|200.75|0
1648789900000|2022-04-01 05:11:40|203.45|200.65|203.55|200.75|203.55|200.75|203.45|200.65|0
1648789910000|2022-04-01 05:11:50|203.45|200.65|203.55|200.75|203.55|200.75|203.45|200.65|0
1648789920000|2022-04-01 05:12:00|203.66|200.86|203.77|200.97|203.77|200.97|203.66|200.86|0
1648789930000|2022-04-01 05:12:10|203.87|201.07|203.87|201.07|203.87|201.07|203.87|201.07|0
1648789950000|2022-04-01 05:12:30|204.09|201.29|204.09|201.29|204.09|201.29|204.09|201.29|0
1648789960000|2022-04-01 05:12:40|203.87|201.07|203.98|201.18|203.98|201.18|203.87|201.07|0
1648789970000|2022-04-01 05:12:50|203.87|201.07|203.87|201.07|203.87|201.07|203.87|201.07|0
1648789980000|2022-04-01 05:13:00|203.98|201.18|203.98|201.18|203.98|201.18|203.98|201.18|0
1648789990000|2022-04-01 05:13:10|204.09|201.29|204.09|201.29|204.09|201.29|204.09|201.29|0
1648790030000|2022-04-01 05:13:50|203.98|201.18|203.98|201.18|203.98|201.18|203.98|201.18|0
1648790040000|2022-04-01 05:14:00|204.09|201.29|204.09|201.29|204.09|201.29|204.09|201.29|0
1648790050000|2022-04-01 05:14:10|204.19|201.39|204.19|201.39|204.19|201.39|204.19|201.39|0
1648790060000|2022-04-01 05:14:20|204.09|201.29|204.09|201.29|204.09|201.29|204.09|201.29|0
1648790070000|2022-04-01 05:14:30|204.83|202.03|204.62|201.82|204.83|202.03|204.62|201.82|0
1648790080000|2022-04-01 05:14:40|204.73|201.93|204.73|201.93|204.73|201.93|204.73|201.93|0
1648790090000|2022-04-01 05:14:50|204.62|201.82|204.73|201.93|204.73|201.93|204.62|201.82|0
1648790100000|2022-04-01 05:15:00|204.83|202.03|204.73|201.93|204.83|202.03|204.73|201.93|0
1648790110000|2022-04-01 05:15:10|204.83|202.03|204.73|201.93|204.83|202.03|204.73|201.93|0
1648790120000|2022-04-01 05:15:20|204.83|202.03|204.83|202.03|204.83|202.03|204.83|202.03|0
1648790140000|2022-04-01 05:15:40|204.73|201.93|204.73|201.93|204.73|201.93|204.73|201.93|0
1648790160000|2022-04-01 05:16:00|204.83|202.03|204.73|201.93|204.83|202.03|204.73|201.93|0
1648790170000|2022-04-01 05:16:10|204.83|202.03|204.94|202.14|204.94|202.14|204.83|202.03|0
1648790180000|2022-04-01 05:16:20|204.83|202.03|204.83|202.03|204.83|202.03|204.83|202.03|0
1648790220000|2022-04-01 05:17:00|204.73|201.93|204.73|201.93|204.73|201.93|204.73|201.93|0
1648790230000|2022-04-01 05:17:10|204.62|201.82|204.62|201.82|204.67|201.87|204.62|201.82|0
1648790250000|2022-04-01 05:17:30|204.51|201.71|204.51|201.71|204.51|201.71|204.51|201.71|0
1648790260000|2022-04-01 05:17:40|204.62|201.82|204.67|201.87|204.73|201.93|204.62|201.82|0
1648790270000|2022-04-01 05:17:50|204.73|201.93|204.72|201.92|204.73|201.93|204.72|201.92|0
1648790280000|2022-04-01 05:18:00|204.62|201.82|204.72|201.92|204.72|201.92|204.62|201.82|0
1648790310000|2022-04-01 05:18:30|204.62|201.82|204.62|201.82|204.62|201.82|204.62|201.82|0
1648790320000|2022-04-01 05:18:40|204.83|202.03|204.83|202.03|204.83|202.03|204.83|202.03|0
1648790330000|2022-04-01 05:18:50|204.78|201.98|204.83|202.03|204.83|202.03|204.78|201.98|0
1648790340000|2022-04-01 05:19:00|204.72|201.92|204.72|201.92|204.72|201.92|204.72|201.92|0
1648790410000|2022-04-01 05:20:10|204.62|201.82|204.78|201.98|204.78|201.98|204.62|201.82|0
1648790420000|2022-04-01 05:20:20|204.83|202.03|204.72|201.92|204.83|202.03|204.72|201.92|0
1648790440000|2022-04-01 05:20:40|204.62|201.82|204.62|201.82|204.62|201.82|204.62|201.82|0
1648790460000|2022-04-01 05:21:00|204.51|201.71|204.51|201.71|204.51|201.71|204.51|201.71|0
1648790480000|2022-04-01 05:21:20|204.4|201.6|204.3|201.5|204.4|201.6|204.3|201.5|0
1648790490000|2022-04-01 05:21:30|204.4|201.6|204.4|201.6|204.4|201.6|204.4|201.6|0
1648790520000|2022-04-01 05:22:00|204.3|201.5|204.4|201.6|204.4|201.6|204.3|201.5|0
1648790580000|2022-04-01 05:23:00|204.3|201.5|204.3|201.5|204.3|201.5|204.3|201.5|0
1648790600000|2022-04-01 05:23:20|204.4|201.6|204.3|201.5|204.4|201.6|204.3|201.5|0
1648790620000|2022-04-01 05:23:40|204.35|201.55|204.3|201.5|204.4|201.6|204.3|201.5|0
1648790630000|2022-04-01 05:23:50|204.4|201.6|204.4|201.6|204.4|201.6|204.4|201.6|0
1648790640000|2022-04-01 05:24:00|204.3|201.5|204.3|201.5|204.3|201.5|204.3|201.5|0
1648790650000|2022-04-01 05:24:10|204.24|201.44|204.24|201.44|204.3|201.5|204.24|201.44|0
1648790660000|2022-04-01 05:24:20|204.3|201.5|204.24|201.44|204.3|201.5|204.24|201.44|0
1648790670000|2022-04-01 05:24:30|204.3|201.5|204.19|201.39|204.3|201.5|204.19|201.39|0
1648790680000|2022-04-01 05:24:40|204.3|201.5|204.24|201.44|204.3|201.5|204.24|201.44|0
1648790690000|2022-04-01 05:24:50|204.19|201.39|204.3|201.5|204.3|201.5|204.19|201.39|0
1648790700000|2022-04-01 05:25:00|204.29|201.49|204.29|201.49|204.29|201.49|204.29|201.49|0
1648790780000|2022-04-01 05:26:20|204.08|201.28|204.08|201.28|204.08|201.28|204.08|201.28|0
1648790800000|2022-04-01 05:26:40|204.29|201.49|204.29|201.49|204.29|201.49|204.29|201.49|0
1648790830000|2022-04-01 05:27:10|204.19|201.39|204.19|201.39|204.19|201.39|204.19|201.39|0
1648790840000|2022-04-01 05:27:20|204.08|201.28|204.08|201.28|204.08|201.28|204.08|201.28|0
1648790880000|2022-04-01 05:28:00|204.02|201.22|204.08|201.28|204.08|201.28|204.02|201.22|0
1648790900000|2022-04-01 05:28:20|204.19|201.39|204.19|201.39|204.19|201.39|204.19|201.39|0
1648790970000|2022-04-01 05:29:30|204.29|201.49|204.19|201.39|204.29|201.49|204.19|201.39|0
1648790980000|2022-04-01 05:29:40|204.29|201.49|204.19|201.39|204.29|201.49|204.08|201.28|0
1648790990000|2022-04-01 05:29:50|204.08|201.28|204.08|201.28|204.08|201.28|204.08|201.28|0
1648791000000|2022-04-01 05:30:00|204.19|201.39|204.19|201.39|204.19|201.39|204.19|201.39|0
1648791060000|2022-04-01 05:31:00|204.13|201.33|204.19|201.39|204.19|201.39|204.08|201.28|0
1648791080000|2022-04-01 05:31:20|204.08|201.28|204.08|201.28|204.08|201.28|204.08|201.28|0
1648791150000|2022-04-01 05:32:30|203.97|201.17|203.97|201.17|203.97|201.17|203.97|201.17|0
1648791160000|2022-04-01 05:32:40|204.08|201.28|204.08|201.28|204.08|201.28|204.08|201.28|0
1648791180000|2022-04-01 05:33:00|204.02|201.22|204.02|201.22|204.02|201.22|204.02|201.22|0
1648791190000|2022-04-01 05:33:10|203.97|201.17|203.76|200.96|203.97|201.17|203.76|200.96|0
1648791200000|2022-04-01 05:33:20|203.65|200.85|203.65|200.85|203.65|200.85|203.65|200.85|0
1648791210000|2022-04-01 05:33:30|203.76|200.96|203.76|200.96|203.76|200.96|203.76|200.96|0
1648791240000|2022-04-01 05:34:00|203.65|200.85|203.65|200.85|203.65|200.85|203.65|200.85|0
1648791260000|2022-04-01 05:34:20|203.76|200.96|203.76|200.96|203.76|200.96|203.76|200.96|0
1648791270000|2022-04-01 05:34:30|203.65|200.85|203.65|200.85|203.65|200.85|203.65|200.85|0
1648791280000|2022-04-01 05:34:40|203.54|200.74|203.54|200.74|203.54|200.74|203.54|200.74|0
1648791310000|2022-04-01 05:35:10|203.65|200.85|203.65|200.85|203.65|200.85|203.54|200.74|0
1648791320000|2022-04-01 05:35:20|203.76|200.96|203.76|200.96|203.76|200.96|203.76|200.96|0
1648791330000|2022-04-01 05:35:30|203.65|200.85|203.65|200.85|203.65|200.85|203.65|200.85|0
1648791350000|2022-04-01 05:35:50|203.54|200.74|203.54|200.74|203.54|200.74|203.54|200.74|0
1648791360000|2022-04-01 05:36:00|203.65|200.85|203.44|200.64|203.65|200.85|203.44|200.64|0
1648791370000|2022-04-01 05:36:10|203.33|200.53|203.33|200.53|203.33|200.53|203.33|200.53|0
1648791390000|2022-04-01 05:36:30|202.91|200.11|202.8|200|202.91|200.11|202.8|200|0
1648791410000|2022-04-01 05:36:50|202.91|200.11|202.8|200|202.91|200.11|202.8|200|0
1648791420000|2022-04-01 05:37:00|202.91|200.11|202.91|200.11|202.91|200.11|202.8|200|0
1648791430000|2022-04-01 05:37:10|203.01|200.21|202.91|200.11|203.01|200.21|202.91|200.11|0
1648791440000|2022-04-01 05:37:20|202.8|200|202.8|200|202.8|200|202.8|200|0
1648791460000|2022-04-01 05:37:40|202.91|200.11|203.01|200.21|203.01|200.21|202.91|200.11|0
1648791470000|2022-04-01 05:37:50|203.12|200.32|203.12|200.32|203.12|200.32|203.12|200.32|0
1648791480000|2022-04-01 05:38:00|203.01|200.21|203.01|200.21|203.06|200.26|203.01|200.21|0
1648791490000|2022-04-01 05:38:10|203.12|200.32|203.12|200.32|203.12|200.32|203.12|200.32|0
1648791510000|2022-04-01 05:38:30|203.01|200.21|203.12|200.32|203.12|200.32|203.01|200.21|0
1648791520000|2022-04-01 05:38:40|203.01|200.21|203.12|200.32|203.12|200.32|203.01|200.21|0
1648791540000|2022-04-01 05:39:00|203.01|200.21|202.9|200.1|203.01|200.21|202.8|200|0
1648791550000|2022-04-01 05:39:10|202.85|200.05|203.01|200.21|203.01|200.21|202.85|200.05|0
1648791580000|2022-04-01 05:39:40|203.12|200.32|202.9|200.1|203.12|200.32|202.9|200.1|0
1648791620000|2022-04-01 05:40:20|203.01|200.21|203.01|200.21|203.01|200.21|203.01|200.21|0
1648791630000|2022-04-01 05:40:30|203.12|200.32|203.12|200.32|203.12|200.32|203.12|200.32|0
1648791680000|2022-04-01 05:41:20|203.01|200.21|203.01|200.21|203.01|200.21|203.01|200.21|0
1648791720000|2022-04-01 05:42:00|202.9|200.1|203.01|200.21|203.01|200.21|202.9|200.1|0
1648791730000|2022-04-01 05:42:10|202.9|200.1|202.9|200.1|202.9|200.1|202.9|200.1|0
1648791750000|2022-04-01 05:42:30|203.01|200.21|203.12|200.32|203.12|200.32|203.01|200.21|0
1648791760000|2022-04-01 05:42:40|203.22|200.42|203.17|200.37|203.22|200.42|203.17|200.37|0
1648791770000|2022-04-01 05:42:50|203.22|200.42|203.33|200.53|203.33|200.53|203.22|200.42|0
1648791790000|2022-04-01 05:43:10|203.44|200.64|203.44|200.64|203.44|200.64|203.38|200.58|0
1648791800000|2022-04-01 05:43:20|203.33|200.53|203.33|200.53|203.33|200.53|203.33|200.53|0
1648791810000|2022-04-01 05:43:30|203.44|200.64|203.44|200.64|203.44|200.64|203.44|200.64|0
1648791820000|2022-04-01 05:43:40|203.54|200.74|203.44|200.64|203.54|200.74|203.44|200.64|0
1648791830000|2022-04-01 05:43:50|203.43|200.63|203.43|200.63|203.43|200.63|203.43|200.63|0
1648791840000|2022-04-01 05:44:00|203.33|200.53|203.33|200.53|203.33|200.53|203.33|200.53|0
1648791850000|2022-04-01 05:44:10|203.43|200.63|203.43|200.63|203.43|200.63|203.43|200.63|0
1648791860000|2022-04-01 05:44:20|203.33|200.53|203.33|200.53|203.33|200.53|203.33|200.53|0
1648791870000|2022-04-01 05:44:30|203.43|200.63|203.43|200.63|203.43|200.63|203.43|200.63|0
1648791890000|2022-04-01 05:44:50|203.38|200.58|203.43|200.63|203.43|200.63|203.33|200.53|0
1648791900000|2022-04-01 05:45:00|203.33|200.53|203.43|200.63|203.43|200.63|203.33|200.53|0
1648791910000|2022-04-01 05:45:10|203.33|200.53|203.43|200.63|203.43|200.63|203.33|200.53|0
1648791950000|2022-04-01 05:45:50|203.22|200.42|203.22|200.42|203.22|200.42|203.22|200.42|0
1648791970000|2022-04-01 05:46:10|203.11|200.31|203.11|200.31|203.11|200.31|203.11|200.31|0
1648791980000|2022-04-01 05:46:20|203.06|200.26|203.11|200.31|203.11|200.31|203.06|200.26|0
1648791990000|2022-04-01 05:46:30|203.22|200.42|203.22|200.42|203.22|200.42|203.22|200.42|0
1648792010000|2022-04-01 05:46:50|203.17|200.37|203.17|200.37|203.17|200.37|203.17|200.37|0
1648792020000|2022-04-01 05:47:00|203.22|200.42|203.22|200.42|203.22|200.42|203.22|200.42|0
1648792030000|2022-04-01 05:47:10|203.33|200.53|203.33|200.53|203.33|200.53|203.33|200.53|0
1648792040000|2022-04-01 05:47:20|203.22|200.42|203.22|200.42|203.22|200.42|203.22|200.42|0
1648792070000|2022-04-01 05:47:50|203.27|200.47|203.33|200.53|203.33|200.53|203.27|200.47|0
1648792090000|2022-04-01 05:48:10|203.22|200.42|203.33|200.53|203.33|200.53|203.22|200.42|0
1648792140000|2022-04-01 05:49:00|203.22|200.42|203.22|200.42|203.22|200.42|203.22|200.42|0
1648792160000|2022-04-01 05:49:20|203.27|200.47|203.22|200.42|203.27|200.47|203.22|200.42|0
1648792170000|2022-04-01 05:49:30|203.27|200.47|203.27|200.47|203.27|200.47|203.27|200.47|0
1648792180000|2022-04-01 05:49:40|203.33|200.53|203.27|200.47|203.33|200.53|203.27|200.47|0
1648792190000|2022-04-01 05:49:50|203.33|200.53|203.22|200.42|203.33|200.53|203.22|200.42|0
1648792200000|2022-04-01 05:50:00|203.11|200.31|202.79|199.99|203.11|200.31|202.79|199.99|0
1648792210000|2022-04-01 05:50:10|202.9|200.1|202.9|200.1|202.9|200.1|202.9|200.1|0
1648792220000|2022-04-01 05:50:20|203.01|200.21|203.01|200.21|203.06|200.26|203.01|200.21|0
1648792240000|2022-04-01 05:50:40|202.9|200.1|202.79|199.99|202.9|200.1|202.79|199.99|0
1648792250000|2022-04-01 05:50:50|202.58|199.78|202.69|199.89|202.69|199.89|202.58|199.78|0
1648792270000|2022-04-01 05:51:10|202.74|199.94|202.69|199.89|202.74|199.94|202.69|199.89|0
1648792280000|2022-04-01 05:51:20|202.74|199.94|202.74|199.94|202.74|199.94|202.74|199.94|0
1648792290000|2022-04-01 05:51:30|202.69|199.89|202.69|199.89|202.69|199.89|202.69|199.89|0
1648792310000|2022-04-01 05:51:50|202.74|199.94|202.79|199.99|202.79|199.99|202.74|199.94|0
1648792330000|2022-04-01 05:52:10|202.69|199.89|202.69|199.89|202.69|199.89|202.69|199.89|0
1648792340000|2022-04-01 05:52:20|202.74|199.94|202.79|199.99|202.79|199.99|202.74|199.94|0
1648792350000|2022-04-01 05:52:30|202.69|199.89|202.69|199.89|202.69|199.89|202.69|199.89|0
1648792360000|2022-04-01 05:52:40|202.58|199.78|202.58|199.78|202.58|199.78|202.58|199.78|0
1648792370000|2022-04-01 05:52:50|202.69|199.89|202.69|199.89|202.69|199.89|202.69|199.89|0
1648792390000|2022-04-01 05:53:10|202.53|199.73|202.47|199.67|202.58|199.78|202.47|199.67|0
1648792400000|2022-04-01 05:53:20|202.58|199.78|202.37|199.57|202.58|199.78|202.37|199.57|0
1648792420000|2022-04-01 05:53:40|202.26|199.46|202.37|199.57|202.37|199.57|202.26|199.46|0
1648792430000|2022-04-01 05:53:50|202.26|199.46|202.37|199.57|202.37|199.57|202.26|199.46|0
1648792480000|2022-04-01 05:54:40|202.42|199.62|202.58|199.78|202.58|199.78|202.42|199.62|0
1648792520000|2022-04-01 05:55:20|202.69|199.89|202.69|199.89|202.69|199.89|202.58|199.78|0
1648792530000|2022-04-01 05:55:30|202.58|199.78|202.58|199.78|202.58|199.78|202.58|199.78|0
1648792560000|2022-04-01 05:56:00|202.47|199.67|202.47|199.67|202.47|199.67|202.47|199.67|0
1648792590000|2022-04-01 05:56:30|202.58|199.78|202.58|199.78|202.58|199.78|202.58|199.78|0
1648792620000|2022-04-01 05:57:00|202.69|199.89|202.58|199.78|202.69|199.89|202.58|199.78|0
1648792630000|2022-04-01 05:57:10|202.47|199.67|202.47|199.67|202.52|199.72|202.47|199.67|0
1648792640000|2022-04-01 05:57:20|202.58|199.78|202.58|199.78|202.58|199.78|202.58|199.78|0
1648792670000|2022-04-01 05:57:50|202.69|199.89|202.69|199.89|202.69|199.89|202.69|199.89|0
1648792680000|2022-04-01 05:58:00|202.58|199.78|202.69|199.89|202.69|199.89|202.58|199.78|0
1648792690000|2022-04-01 05:58:10|202.58|199.78|202.58|199.78|202.58|199.78|202.58|199.78|0
1648792710000|2022-04-01 05:58:30|202.69|199.89|202.68|199.88|202.69|199.89|202.68|199.88|0
1648792720000|2022-04-01 05:58:40|202.52|199.72|202.52|199.72|202.58|199.78|202.52|199.72|0
1648792730000|2022-04-01 05:58:50|202.47|199.67|202.47|199.67|202.47|199.67|202.47|199.67|0
1648792740000|2022-04-01 05:59:00|202.58|199.78|202.58|199.78|202.58|199.78|202.58|199.78|0
1648792760000|2022-04-01 05:59:20|202.47|199.67|202.47|199.67|202.47|199.67|202.47|199.67|0
1648792780000|2022-04-01 05:59:40|202.58|199.78|202.47|199.67|202.58|199.78|202.47|199.67|0
1648792790000|2022-04-01 05:59:50|202.37|199.57|202.26|199.46|202.37|199.57|202.26|199.46|0
1648792800000|2022-04-01 06:00:00|202.05|199.25|202.05|199.25|202.15|199.35|202.05|199.25|0
1648792810000|2022-04-01 06:00:10|201.94|199.14|201.84|199.04|201.94|199.14|201.73|198.93|0
1648792830000|2022-04-01 06:00:30|201.94|199.14|201.73|198.93|201.94|199.14|201.73|198.93|0
1648792840000|2022-04-01 06:00:40|201.84|199.04|201.73|198.93|201.84|199.04|201.73|198.93|0
1648792860000|2022-04-01 06:01:00|201.84|199.04|201.84|199.04|201.84|199.04|201.84|199.04|0
1648792880000|2022-04-01 06:01:20|201.73|198.93|201.73|198.93|201.84|199.04|201.73|198.93|0
1648792890000|2022-04-01 06:01:30|201.62|198.82|201.62|198.82|201.62|198.82|201.62|198.82|0
1648792900000|2022-04-01 06:01:40|201.52|198.72|201.62|198.82|201.62|198.82|201.52|198.72|0
1648792920000|2022-04-01 06:02:00|201.52|198.72|201.62|198.82|201.67|198.87|201.52|198.72|0
1648792930000|2022-04-01 06:02:10|201.73|198.93|201.73|198.93|201.73|198.93|201.73|198.93|0
1648792940000|2022-04-01 06:02:20|201.83|199.03|201.94|199.14|201.94|199.14|201.83|199.03|0
1648792950000|2022-04-01 06:02:30|202.05|199.25|202.05|199.25|202.05|199.25|202.05|199.25|0
1648792960000|2022-04-01 06:02:40|202.15|199.35|202.36|199.56|202.36|199.56|202.15|199.35|0
1648792970000|2022-04-01 06:02:50|202.47|199.67|202.47|199.67|202.47|199.67|202.47|199.67|0
1648792980000|2022-04-01 06:03:00|202.42|199.62|202.36|199.56|202.42|199.62|202.36|199.56|0
1648793000000|2022-04-01 06:03:20|202.42|199.62|202.47|199.67|202.47|199.67|202.42|199.62|0
1648793010000|2022-04-01 06:03:30|202.58|199.78|202.58|199.78|202.58|199.78|202.58|199.78|0
1648793020000|2022-04-01 06:03:40|202.47|199.67|202.68|199.88|202.68|199.88|202.47|199.67|0
1648793030000|2022-04-01 06:03:50|202.79|199.99|202.79|199.99|202.79|199.99|202.79|199.99|0
1648793040000|2022-04-01 06:04:00|202.68|199.88|202.79|199.99|202.79|199.99|202.68|199.88|0
1648793060000|2022-04-01 06:04:20|202.73|199.93|202.79|199.99|202.79|199.99|202.73|199.93|0
1648793070000|2022-04-01 06:04:30|202.68|199.88|202.58|199.78|202.68|199.88|202.58|199.78|0
1648793090000|2022-04-01 06:04:50|202.47|199.67|202.68|199.88|202.68|199.88|202.47|199.67|0
1648793100000|2022-04-01 06:05:00|202.58|199.78|202.68|199.88|202.68|199.88|202.58|199.78|0
1648793130000|2022-04-01 06:05:30|202.58|199.78|202.47|199.67|202.58|199.78|202.47|199.67|0
1648793140000|2022-04-01 06:05:40|202.58|199.78|202.58|199.78|202.58|199.78|202.58|199.78|0
1648793150000|2022-04-01 06:05:50|202.47|199.67|202.58|199.78|202.58|199.78|202.47|199.67|0
1648793190000|2022-04-01 06:06:30|202.68|199.88|202.47|199.67|202.68|199.88|202.47|199.67|0
1648793200000|2022-04-01 06:06:40|202.52|199.72|202.47|199.67|202.58|199.78|202.47|199.67|0
1648793210000|2022-04-01 06:06:50|202.36|199.56|202.26|199.46|202.36|199.56|202.26|199.46|0
1648793220000|2022-04-01 06:07:00|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1648793230000|2022-04-01 06:07:10|202.05|199.25|202.04|199.24|202.15|199.35|202.04|199.24|0
1648793240000|2022-04-01 06:07:20|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1648793250000|2022-04-01 06:07:30|202.04|199.24|202.04|199.24|202.15|199.35|202.04|199.24|0
1648793260000|2022-04-01 06:07:40|202.15|199.35|202.04|199.24|202.15|199.35|202.04|199.24|0
1648793270000|2022-04-01 06:07:50|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1648793280000|2022-04-01 06:08:00|202.04|199.24|201.94|199.14|202.04|199.24|201.94|199.14|0
1648793290000|2022-04-01 06:08:10|201.99|199.19|201.94|199.14|202.04|199.24|201.94|199.14|0
1648793300000|2022-04-01 06:08:20|202.04|199.24|202.04|199.24|202.04|199.24|202.04|199.24|0
1648793330000|2022-04-01 06:08:50|201.94|199.14|201.83|199.03|201.94|199.14|201.83|199.03|0
1648793340000|2022-04-01 06:09:00|201.94|199.14|201.83|199.03|201.94|199.14|201.83|199.03|0
1648793350000|2022-04-01 06:09:10|201.73|198.93|201.73|198.93|201.73|198.93|201.73|198.93|0
1648793360000|2022-04-01 06:09:20|201.62|198.82|201.94|199.14|201.94|199.14|201.62|198.82|0
1648793370000|2022-04-01 06:09:30|202.04|199.24|202.04|199.24|202.04|199.24|202.04|199.24|0
1648793380000|2022-04-01 06:09:40|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1648793400000|2022-04-01 06:10:00|202.04|199.24|202.04|199.24|202.15|199.35|202.04|199.24|0
1648793430000|2022-04-01 06:10:30|202.09|199.29|202.09|199.29|202.09|199.29|202.09|199.29|0
1648793440000|2022-04-01 06:10:40|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1648793470000|2022-04-01 06:11:10|202.04|199.24|202.15|199.35|202.15|199.35|202.04|199.24|0
1648793490000|2022-04-01 06:11:30|202.2|199.4|201.88|199.08|202.2|199.4|201.88|199.08|0
1648793500000|2022-04-01 06:11:40|201.94|199.14|201.88|199.08|201.94|199.14|201.88|199.08|0
1648793510000|2022-04-01 06:11:50|201.94|199.14|201.94|199.14|201.94|199.14|201.83|199.03|0
1648793520000|2022-04-01 06:12:00|202.04|199.24|202.04|199.24|202.04|199.24|202.04|199.24|0
1648793540000|2022-04-01 06:12:20|202.15|199.35|202.15|199.35|202.15|199.35|202.15|199.35|0
1648793560000|2022-04-01 06:12:40|202.2|199.4|202.26|199.46|202.26|199.46|202.2|199.4|0
1648793580000|2022-04-01 06:13:00|202.25|199.45|202.36|199.56|202.36|199.56|202.25|199.45|0
1648793600000|2022-04-01 06:13:20|202.25|199.45|202.25|199.45|202.25|199.45|202.25|199.45|0
1648793610000|2022-04-01 06:13:30|202.36|199.56|202.31|199.51|202.36|199.56|202.31|199.51|0
1648793620000|2022-04-01 06:13:40|202.25|199.45|202.25|199.45|202.25|199.45|202.25|199.45|0
1648793630000|2022-04-01 06:13:50|202.36|199.56|202.36|199.56|202.36|199.56|202.36|199.56|0
1648793660000|2022-04-01 06:14:20|202.31|199.51|202.36|199.56|202.36|199.56|202.31|199.51|0
1648793700000|2022-04-01 06:15:00|202.25|199.45|202.15|199.35|202.25|199.45|202.15|199.35|0
1648793710000|2022-04-01 06:15:10|202.36|199.56|202.36|199.56|202.36|199.56|202.36|199.56|0
1648793730000|2022-04-01 06:15:30|202.25|199.45|202.3|199.5|202.3|199.5|202.25|199.45|0
1648793740000|2022-04-01 06:15:40|202.36|199.56|202.36|199.56|202.36|199.56|202.36|199.56|0
1648793760000|2022-04-01 06:16:00|202.25|199.45|202.36|199.56|202.36|199.56|202.25|199.45|0
1648793770000|2022-04-01 06:16:10|202.3|199.5|202.3|199.5|202.3|199.5|202.3|199.5|0
1648793780000|2022-04-01 06:16:20|202.36|199.56|202.36|199.56|202.36|199.56|202.3|199.5|0
1648793830000|2022-04-01 06:17:10|202.41|199.61|202.41|199.61|202.41|199.61|202.41|199.61|0
1648793840000|2022-04-01 06:17:20|202.47|199.67|202.41|199.61|202.47|199.67|202.36|199.56|0
1648793850000|2022-04-01 06:17:30|202.36|199.56|202.41|199.61|202.41|199.61|202.36|199.56|0
1648793860000|2022-04-01 06:17:40|202.36|199.56|202.57|199.77|202.57|199.77|202.36|199.56|0
1648793870000|2022-04-01 06:17:50|202.68|199.88|202.78|199.98|202.78|199.98|202.68|199.88|0
1648793880000|2022-04-01 06:18:00|203|200.2|203.1|200.3|203.1|200.3|203|200.2|0
1648793890000|2022-04-01 06:18:10|203|200.2|203|200.2|203|200.2|203|200.2|0
1648793900000|2022-04-01 06:18:20|203.05|200.25|203|200.2|203.05|200.25|203|200.2|0
1648793910000|2022-04-01 06:18:30|202.89|200.09|202.89|200.09|202.89|200.09|202.89|200.09|0
1648793920000|2022-04-01 06:18:40|203|200.2|202.89|200.09|203|200.2|202.89|200.09|0
1648793940000|2022-04-01 06:19:00|203|200.2|203|200.2|203|200.2|203|200.2|0
1648793950000|2022-04-01 06:19:10|203.05|200.25|203|200.2|203.05|200.25|203|200.2|0
1648793960000|2022-04-01 06:19:20|203.1|200.3|203|200.2|203.1|200.3|203|200.2|0
1648793970000|2022-04-01 06:19:30|203.1|200.3|203.1|200.3|203.1|200.3|203.1|200.3|0
1648793980000|2022-04-01 06:19:40|203|200.2|203.1|200.3|203.1|200.3|203|200.2|0
1648793990000|2022-04-01 06:19:50|203.21|200.41|203.21|200.41|203.21|200.41|203.21|200.41|0
1648794000000|2022-04-01 06:20:00|203.42|200.62|203.42|200.62|203.42|200.62|203.42|200.62|0
1648794010000|2022-04-01 06:20:10|203.47|200.67|203.63|200.83|203.63|200.83|203.47|200.67|0
1648794040000|2022-04-01 06:20:40|203.53|200.73|203.63|200.83|203.63|200.83|203.53|200.73|0
1648794050000|2022-04-01 06:20:50|203.74|200.94|204.17|201.37|204.17|201.37|203.74|200.94|0
1648794060000|2022-04-01 06:21:00|204.06|201.26|204.06|201.26|204.06|201.26|204.06|201.26|0
1648794070000|2022-04-01 06:21:10|204.17|201.37|204.27|201.47|204.27|201.47|204.17|201.37|0
1648794080000|2022-04-01 06:21:20|204.38|201.58|204.38|201.58|204.38|201.58|204.27|201.47|0
1648794090000|2022-04-01 06:21:30|204.7|201.9|204.7|201.9|204.7|201.9|204.7|201.9|0
1648794100000|2022-04-01 06:21:40|204.81|202.01|204.7|201.9|204.81|202.01|204.7|201.9|0
1648794110000|2022-04-01 06:21:50|204.75|201.95|204.7|201.9|204.81|202.01|204.7|201.9|0
1648794120000|2022-04-01 06:22:00|204.59|201.79|204.43|201.63|204.59|201.79|204.43|201.63|0
1648794130000|2022-04-01 06:22:10|204.49|201.69|204.38|201.58|204.49|201.69|204.38|201.58|0
1648794140000|2022-04-01 06:22:20|204.32|201.52|204.27|201.47|204.32|201.52|204.27|201.47|0
1648794150000|2022-04-01 06:22:30|204.17|201.37|204.17|201.37|204.27|201.47|204.17|201.37|0
1648794160000|2022-04-01 06:22:40|204.27|201.47|204.38|201.58|204.38|201.58|204.27|201.47|0
1648794170000|2022-04-01 06:22:50|204.27|201.47|204.38|201.58|204.38|201.58|204.27|201.47|0
1648794180000|2022-04-01 06:23:00|204.49|201.69|204.27|201.47|204.49|201.69|204.27|201.47|0
1648794190000|2022-04-01 06:23:10|204.32|201.52|204.38|201.58|204.38|201.58|204.32|201.52|0
1648794210000|2022-04-01 06:23:30|204.49|201.69|204.59|201.79|204.59|201.79|204.49|201.69|0
1648794220000|2022-04-01 06:23:40|204.49|201.69|204.49|201.69|204.49|201.69|204.49|201.69|0
1648794230000|2022-04-01 06:23:50|204.38|201.58|204.59|201.79|204.59|201.79|204.38|201.58|0
1648794240000|2022-04-01 06:24:00|204.7|201.9|204.7|201.9|204.7|201.9|204.7|201.9|0
1648794250000|2022-04-01 06:24:10|204.59|201.79|204.7|201.9|204.7|201.9|204.59|201.79|0
1648794260000|2022-04-01 06:24:20|204.59|201.79|204.59|201.79|204.59|201.79|204.59|201.79|0
1648794270000|2022-04-01 06:24:30|204.64|201.84|204.59|201.79|204.7|201.9|204.59|201.79|0
1648794290000|2022-04-01 06:24:50|204.64|201.84|204.59|201.79|204.7|201.9|204.59|201.79|0
1648794300000|2022-04-01 06:25:00|204.7|201.9|204.7|201.9|204.7|201.9|204.7|201.9|0
1648794310000|2022-04-01 06:25:10|204.59|201.79|204.7|201.9|204.7|201.9|204.59|201.79|0
1648794320000|2022-04-01 06:25:20|204.81|202.01|204.81|202.01|204.81|202.01|204.81|202.01|0
1648794330000|2022-04-01 06:25:30|204.7|201.9|204.7|201.9|204.7|201.9|204.7|201.9|0
1648794340000|2022-04-01 06:25:40|204.81|202.01|204.81|202.01|204.81|202.01|204.81|202.01|0
1648794360000|2022-04-01 06:26:00|204.7|201.9|204.7|201.9|204.7|201.9|204.7|201.9|0
1648794370000|2022-04-01 06:26:10|204.59|201.79|204.59|201.79|204.59|201.79|204.59|201.79|0
1648794380000|2022-04-01 06:26:20|204.7|201.9|204.7|201.9|204.7|201.9|204.7|201.9|0
1648794400000|2022-04-01 06:26:40|204.81|202.01|204.81|202.01|204.81|202.01|204.81|202.01|0
1648794410000|2022-04-01 06:26:50|204.91|202.11|204.91|202.11|204.91|202.11|204.91|202.11|0
1648794420000|2022-04-01 06:27:00|204.81|202.01|204.81|202.01|204.81|202.01|204.81|202.01|0
1648794430000|2022-04-01 06:27:10|204.7|201.9|204.91|202.11|204.91|202.11|204.7|201.9|0
1648794440000|2022-04-01 06:27:20|205.02|202.22|205.02|202.22|205.13|202.33|205.02|202.22|0
1648794450000|2022-04-01 06:27:30|205.13|202.33|205.02|202.22|205.13|202.33|205.02|202.22|0
1648794460000|2022-04-01 06:27:40|204.81|202.01|204.91|202.11|204.91|202.11|204.81|202.01|0
1648794470000|2022-04-01 06:27:50|205.02|202.22|205.02|202.22|205.02|202.22|205.02|202.22|0
1648794480000|2022-04-01 06:28:00|205.13|202.33|204.91|202.11|205.13|202.33|204.91|202.11|0
1648794490000|2022-04-01 06:28:10|204.81|202.01|204.91|202.11|204.91|202.11|204.81|202.01|0
1648794520000|2022-04-01 06:28:40|204.86|202.06|204.7|201.9|204.86|202.06|204.7|201.9|0
1648794530000|2022-04-01 06:28:50|204.59|201.79|204.59|201.79|204.59|201.79|204.59|201.79|0
1648794540000|2022-04-01 06:29:00|204.54|201.74|204.48|201.68|204.54|201.74|204.48|201.68|0
1648794550000|2022-04-01 06:29:10|204.38|201.58|204.27|201.47|204.38|201.58|204.27|201.47|0
1648794560000|2022-04-01 06:29:20|204.38|201.58|204.38|201.58|204.38|201.58|204.38|201.58|0
1648794580000|2022-04-01 06:29:40|204.32|201.52|204.16|201.36|204.32|201.52|204.16|201.36|0
1648794590000|2022-04-01 06:29:50|204.27|201.47|204.27|201.47|204.32|201.52|204.27|201.47|0
1648794600000|2022-04-01 06:30:00|204.16|201.36|204.06|201.26|204.16|201.36|204.06|201.26|0
1648794610000|2022-04-01 06:30:10|203.95|201.15|204.16|201.36|204.16|201.36|203.95|201.15|0
1648794620000|2022-04-01 06:30:20|204.06|201.26|204.16|201.36|204.22|201.42|204.06|201.26|0
1648794640000|2022-04-01 06:30:40|204.27|201.47|204.27|201.47|204.27|201.47|204.27|201.47|0
1648794650000|2022-04-01 06:30:50|204.22|201.42|204.27|201.47|204.27|201.47|204.22|201.42|0
1648794660000|2022-04-01 06:31:00|204.38|201.58|204.48|201.68|204.48|201.68|204.38|201.58|0
1648794670000|2022-04-01 06:31:10|204.59|201.79|204.59|201.79|204.59|201.79|204.59|201.79|0
1648794680000|2022-04-01 06:31:20|204.7|201.9|204.8|202|204.8|202|204.7|201.9|0
1648794690000|2022-04-01 06:31:30|204.7|201.9|204.59|201.79|204.8|202|204.59|201.79|0
1648794700000|2022-04-01 06:31:40|204.7|201.9|204.64|201.84|204.7|201.9|204.64|201.84|0
1648794710000|2022-04-01 06:31:50|204.59|201.79|204.59|201.79|204.64|201.84|204.59|201.79|0
1648794720000|2022-04-01 06:32:00|204.7|201.9|204.7|201.9|204.7|201.9|204.7|201.9|0
1648794740000|2022-04-01 06:32:20|204.59|201.79|204.59|201.79|204.59|201.79|204.59|201.79|0
1648794750000|2022-04-01 06:32:30|204.48|201.68|204.48|201.68|204.48|201.68|204.48|201.68|0
1648794770000|2022-04-01 06:32:50|204.38|201.58|204.27|201.47|204.38|201.58|204.27|201.47|0
1648794780000|2022-04-01 06:33:00|204.06|201.26|204.06|201.26|204.06|201.26|204.06|201.26|0
1648794790000|2022-04-01 06:33:10|204.16|201.36|204.06|201.26|204.16|201.36|204.06|201.26|0
1648794810000|2022-04-01 06:33:30|203.95|201.15|203.95|201.15|203.95|201.15|203.95|201.15|0
1648794820000|2022-04-01 06:33:40|204.06|201.26|204.06|201.26|204.06|201.26|204.06|201.26|0
1648794830000|2022-04-01 06:33:50|204.11|201.31|204.11|201.31|204.11|201.31|204.11|201.31|0
1648794840000|2022-04-01 06:34:00|204.16|201.36|204.06|201.26|204.16|201.36|204.06|201.26|0
1648794850000|2022-04-01 06:34:10|204.16|201.36|204.16|201.36|204.16|201.36|204.16|201.36|0
1648794860000|2022-04-01 06:34:20|204.06|201.26|204.06|201.26|204.06|201.26|204.06|201.26|0
1648794870000|2022-04-01 06:34:30|203.95|201.15|203.95|201.15|203.95|201.15|203.95|201.15|0
1648794880000|2022-04-01 06:34:40|204|201.2|204|201.2|204|201.2|203.95|201.15|0
1648794890000|2022-04-01 06:34:50|203.95|201.15|203.95|201.15|204|201.2|203.95|201.15|0
1648794900000|2022-04-01 06:35:00|203.84|201.04|203.79|200.99|203.84|201.04|203.79|200.99|0
1648794910000|2022-04-01 06:35:10|203.84|201.04|203.95|201.15|203.95|201.15|203.84|201.04|0
1648794920000|2022-04-01 06:35:20|204.06|201.26|204.06|201.26|204.06|201.26|204.06|201.26|0
1648794930000|2022-04-01 06:35:30|204.11|201.31|204.06|201.26|204.11|201.31|204.06|201.26|0
1648794960000|2022-04-01 06:36:00|204.16|201.36|204.06|201.26|204.16|201.36|204.06|201.26|0
1648794970000|2022-04-01 06:36:10|204.16|201.36|204.16|201.36|204.16|201.36|204.06|201.26|0
1648794990000|2022-04-01 06:36:30|204.21|201.41|204.16|201.36|204.21|201.41|204.16|201.36|0
1648795000000|2022-04-01 06:36:40|204.27|201.47|204.21|201.41|204.27|201.47|204.21|201.41|0
1648795010000|2022-04-01 06:36:50|204.27|201.47|204.38|201.58|204.38|201.58|204.27|201.47|0
1648795020000|2022-04-01 06:37:00|204.53|201.73|204.7|201.9|204.7|201.9|204.53|201.73|0
1648795030000|2022-04-01 06:37:10|204.64|201.84|204.59|201.79|204.64|201.84|204.59|201.79|0
1648795040000|2022-04-01 06:37:20|204.7|201.9|204.7|201.9|204.7|201.9|204.7|201.9|0
1648795070000|2022-04-01 06:37:50|204.8|202|204.8|202|204.8|202|204.8|202|0
1648795080000|2022-04-01 06:38:00|204.91|202.11|205.12|202.32|205.12|202.32|204.91|202.11|0
1648795090000|2022-04-01 06:38:10|205.02|202.22|205.02|202.22|205.12|202.32|205.02|202.22|0
1648795100000|2022-04-01 06:38:20|205.12|202.32|205.02|202.22|205.12|202.32|204.91|202.11|0
1648795120000|2022-04-01 06:38:40|205.12|202.32|205.12|202.32|205.12|202.32|205.12|202.32|0
1648795130000|2022-04-01 06:38:50|205.02|202.22|205.02|202.22|205.02|202.22|205.02|202.22|0
1648795140000|2022-04-01 06:39:00|205.12|202.32|205.02|202.22|205.12|202.32|205.02|202.22|0
1648795170000|2022-04-01 06:39:30|205.12|202.32|204.91|202.11|205.12|202.32|204.91|202.11|0
1648795180000|2022-04-01 06:39:40|205.02|202.22|205.02|202.22|205.02|202.22|205.02|202.22|0
1648795190000|2022-04-01 06:39:50|204.91|202.11|204.91|202.11|204.91|202.11|204.85|202.05|0
1648795200000|2022-04-01 06:40:00|204.8|202|204.8|202|204.8|202|204.8|202|0
1648795210000|2022-04-01 06:40:10|204.69|201.89|204.69|201.89|204.75|201.95|204.69|201.89|0
1648795230000|2022-04-01 06:40:30|204.8|202|204.8|202|204.8|202|204.8|202|0
1648795240000|2022-04-01 06:40:40|204.91|202.11|204.91|202.11|204.91|202.11|204.91|202.11|0
1648795250000|2022-04-01 06:40:50|205.02|202.22|205.12|202.32|205.34|202.54|205.02|202.22|0
1648795260000|2022-04-01 06:41:00|205.23|202.43|205.12|202.32|205.23|202.43|205.12|202.32|0
1648795270000|2022-04-01 06:41:10|204.91|202.11|204.69|201.89|204.91|202.11|204.69|201.89|0
1648795280000|2022-04-01 06:41:20|204.8|202|204.8|202|204.8|202|204.8|202|0
1648795290000|2022-04-01 06:41:30|204.69|201.89|204.8|202|204.8|202|204.69|201.89|0
1648795310000|2022-04-01 06:41:50|204.91|202.11|204.91|202.11|204.91|202.11|204.8|202|0
1648795320000|2022-04-01 06:42:00|204.8|202|204.8|202|204.8|202|204.8|202|0
1648795330000|2022-04-01 06:42:10|204.91|202.11|204.8|202|204.91|202.11|204.8|202|0
1648795340000|2022-04-01 06:42:20|204.91|202.11|204.91|202.11|204.91|202.11|204.91|202.11|0
1648795350000|2022-04-01 06:42:30|204.96|202.16|205.01|202.21|205.01|202.21|204.96|202.16|0
1648795360000|2022-04-01 06:42:40|205.12|202.32|205.12|202.32|205.12|202.32|205.12|202.32|0
1648795370000|2022-04-01 06:42:50|205.01|202.21|205.01|202.21|205.01|202.21|205.01|202.21|0
1648795380000|2022-04-01 06:43:00|205.12|202.32|205.01|202.21|205.12|202.32|205.01|202.21|0
1648795390000|2022-04-01 06:43:10|205.12|202.32|205.01|202.21|205.12|202.32|205.01|202.21|0
1648795410000|2022-04-01 06:43:30|205.12|202.32|205.12|202.32|205.23|202.43|205.12|202.32|0
1648795420000|2022-04-01 06:43:40|205.01|202.21|205.12|202.32|205.12|202.32|205.01|202.21|0
1648795450000|2022-04-01 06:44:10|205.01|202.21|205.01|202.21|205.01|202.21|205.01|202.21|0
1648795460000|2022-04-01 06:44:20|205.07|202.27|205.12|202.32|205.12|202.32|205.07|202.27|0
1648795470000|2022-04-01 06:44:30|205.33|202.53|205.33|202.53|205.33|202.53|205.33|202.53|0
1648795480000|2022-04-01 06:44:40|205.44|202.64|205.44|202.64|205.44|202.64|205.44|202.64|0
1648795490000|2022-04-01 06:44:50|205.33|202.53|205.39|202.59|205.39|202.59|205.33|202.53|0
1648795500000|2022-04-01 06:45:00|205.33|202.53|205.44|202.64|205.44|202.64|205.33|202.53|0
1648795510000|2022-04-01 06:45:10|205.33|202.53|205.44|202.64|205.44|202.64|205.33|202.53|0
1648795530000|2022-04-01 06:45:30|205.33|202.53|205.33|202.53|205.33|202.53|205.33|202.53|0
1648795600000|2022-04-01 06:46:40|205.44|202.64|205.44|202.64|205.44|202.64|205.44|202.64|0
1648795610000|2022-04-01 06:46:50|205.55|202.75|205.66|202.86|205.66|202.86|205.55|202.75|0
1648795620000|2022-04-01 06:47:00|205.55|202.75|205.55|202.75|205.55|202.75|205.55|202.75|0
1648795630000|2022-04-01 06:47:10|205.76|202.96|205.66|202.86|205.76|202.96|205.66|202.86|0
1648795640000|2022-04-01 06:47:20|205.76|202.96|205.76|202.96|205.76|202.96|205.76|202.96|0
1648795660000|2022-04-01 06:47:40|205.66|202.86|205.66|202.86|205.66|202.86|205.66|202.86|0
1648795680000|2022-04-01 06:48:00|205.55|202.75|205.55|202.75|205.55|202.75|205.55|202.75|0
1648795690000|2022-04-01 06:48:10|205.44|202.64|205.44|202.64|205.44|202.64|205.33|202.53|0
1648795730000|2022-04-01 06:48:50|205.55|202.75|205.55|202.75|205.55|202.75|205.55|202.75|0
1648795780000|2022-04-01 06:49:40|205.76|202.96|205.65|202.85|205.76|202.96|205.65|202.85|0
1648795790000|2022-04-01 06:49:50|205.71|202.91|205.55|202.75|205.71|202.91|205.55|202.75|0
1648795800000|2022-04-01 06:50:00|205.49|202.69|205.65|202.85|205.65|202.85|205.49|202.69|0
1648795820000|2022-04-01 06:50:20|205.55|202.75|205.55|202.75|205.65|202.85|205.55|202.75|0
1648795830000|2022-04-01 06:50:30|205.6|202.8|205.55|202.75|205.65|202.85|205.55|202.75|0
1648795840000|2022-04-01 06:50:40|205.6|202.8|205.65|202.85|205.65|202.85|205.6|202.8|0
1648795850000|2022-04-01 06:50:50|205.76|202.96|205.76|202.96|205.76|202.96|205.76|202.96|0
1648795860000|2022-04-01 06:51:00|205.81|203.01|205.81|203.01|205.81|203.01|205.81|203.01|0
1648795870000|2022-04-01 06:51:10|205.76|202.96|205.76|202.96|205.76|202.96|205.76|202.96|0
1648795880000|2022-04-01 06:51:20|205.81|203.01|205.76|202.96|205.81|203.01|205.76|202.96|0
1648795890000|2022-04-01 06:51:30|205.81|203.01|205.71|202.91|205.81|203.01|205.71|202.91|0
1648795900000|2022-04-01 06:51:40|205.76|202.96|205.76|202.96|205.76|202.96|205.76|202.96|0
1648795920000|2022-04-01 06:52:00|205.65|202.85|205.65|202.85|205.65|202.85|205.65|202.85|0
1648795930000|2022-04-01 06:52:10|205.76|202.96|205.55|202.75|205.76|202.96|205.55|202.75|0
1648795970000|2022-04-01 06:52:50|205.65|202.85|205.65|202.85|205.65|202.85|205.65|202.85|0
1648795980000|2022-04-01 06:53:00|205.55|202.75|205.65|202.85|205.65|202.85|205.55|202.75|0
1648795990000|2022-04-01 06:53:10|205.6|202.8|205.65|202.85|205.65|202.85|205.6|202.8|0
1648796000000|2022-04-01 06:53:20|205.55|202.75|205.55|202.75|205.55|202.75|205.55|202.75|0
1648796040000|2022-04-01 06:54:00|205.33|202.53|205.33|202.53|205.33|202.53|205.33|202.53|0
1648796050000|2022-04-01 06:54:10|205.12|202.32|205.12|202.32|205.12|202.32|205.12|202.32|0
1648796070000|2022-04-01 06:54:30|205.17|202.37|205.22|202.42|205.22|202.42|205.17|202.37|0
1648796080000|2022-04-01 06:54:40|205.12|202.32|205.22|202.42|205.22|202.42|205.12|202.32|0
1648796090000|2022-04-01 06:54:50|205.17|202.37|205.44|202.64|205.44|202.64|205.17|202.37|0
1648796100000|2022-04-01 06:55:00|205.33|202.53|205.33|202.53|205.33|202.53|205.33|202.53|0
1648796110000|2022-04-01 06:55:10|205.44|202.64|205.44|202.64|205.44|202.64|205.44|202.64|0
1648796120000|2022-04-01 06:55:20|205.55|202.75|205.55|202.75|205.55|202.75|205.55|202.75|0
1648796130000|2022-04-01 06:55:30|205.65|202.85|205.44|202.64|205.65|202.85|205.33|202.53|0
1648796140000|2022-04-01 06:55:40|205.55|202.75|205.54|202.74|205.55|202.75|205.44|202.64|0
1648796150000|2022-04-01 06:55:50|205.44|202.64|205.44|202.64|205.54|202.74|205.44|202.64|0
1648796160000|2022-04-01 06:56:00|205.65|202.85|205.54|202.74|205.65|202.85|205.44|202.64|0
1648796170000|2022-04-01 06:56:10|205.65|202.85|205.65|202.85|205.7|202.9|205.65|202.85|0
1648796180000|2022-04-01 06:56:20|205.7|202.9|205.65|202.85|205.7|202.9|205.65|202.85|0
1648796190000|2022-04-01 06:56:30|205.54|202.74|205.54|202.74|205.54|202.74|205.54|202.74|0
1648796200000|2022-04-01 06:56:40|205.6|202.8|205.54|202.74|205.6|202.8|205.54|202.74|0
1648796210000|2022-04-01 06:56:50|205.6|202.8|205.6|202.8|205.6|202.8|205.54|202.74|0
1648796220000|2022-04-01 06:57:00|205.54|202.74|205.76|202.96|205.76|202.96|205.54|202.74|0
1648796240000|2022-04-01 06:57:20|205.65|202.85|205.65|202.85|205.65|202.85|205.65|202.85|0
1648796260000|2022-04-01 06:57:40|205.54|202.74|205.44|202.64|205.54|202.74|205.44|202.64|0
1648796270000|2022-04-01 06:57:50|205.33|202.53|205.33|202.53|205.33|202.53|205.33|202.53|0
1648796280000|2022-04-01 06:58:00|205.38|202.58|205.12|202.32|205.44|202.64|205.12|202.32|0
1648796290000|2022-04-01 06:58:10|205.06|202.26|205.22|202.42|205.22|202.42|205.06|202.26|0
1648796300000|2022-04-01 06:58:20|205.27|202.47|205.38|202.58|205.38|202.58|205.22|202.42|0
1648796310000|2022-04-01 06:58:30|205.33|202.53|205.22|202.42|205.38|202.58|205.22|202.42|0
1648796320000|2022-04-01 06:58:40|205.17|202.37|205.12|202.32|205.22|202.42|205.12|202.32|0
1648796330000|2022-04-01 06:58:50|205.17|202.37|205.12|202.32|205.17|202.37|205.12|202.32|0
1648796340000|2022-04-01 06:59:00|205.01|202.21|204.9|202.1|205.01|202.21|204.9|202.1|0
1648796350000|2022-04-01 06:59:10|204.79|201.99|205.01|202.21|205.01|202.21|204.79|201.99|0
1648796360000|2022-04-01 06:59:20|205.12|202.32|205.01|202.21|205.12|202.32|205.01|202.21|0
1648796370000|2022-04-01 06:59:30|205.12|202.32|205.87|203.07|205.87|203.07|205.12|202.32|0
1648796380000|2022-04-01 06:59:40|206.04|203.24|206.04|203.24|206.04|203.24|205.82|203.02|0
1648796390000|2022-04-01 06:59:50|206.25|203.45|206.04|203.24|206.25|203.45|206.04|203.24|0
1648796400000|2022-04-01 07:00:00|205.93|203.13|206.04|203.24|206.04|203.24|205.93|203.13|0
1648796410000|2022-04-01 07:00:10|205.93|203.13|205.98|203.18|206.04|203.24|205.93|203.13|0
1648796420000|2022-04-01 07:00:20|205.82|203.02|205.98|203.18|205.98|203.18|205.82|203.02|0
1648796430000|2022-04-01 07:00:30|205.72|202.92|205.5|202.7|205.72|202.92|205.5|202.7|0
1648796440000|2022-04-01 07:00:40|205.61|202.81|205.72|202.92|205.72|202.92|205.61|202.81|0
1648796450000|2022-04-01 07:00:50|205.61|202.81|205.61|202.81|205.61|202.81|205.61|202.81|0
1648796460000|2022-04-01 07:01:00|205.82|203.02|205.66|202.86|205.87|203.07|205.66|202.86|0
1648796470000|2022-04-01 07:01:10|205.77|202.97|205.82|203.02|205.93|203.13|205.77|202.97|0
1648796480000|2022-04-01 07:01:20|205.72|202.92|205.77|202.97|205.93|203.13|205.72|202.92|0
1648796490000|2022-04-01 07:01:30|205.93|203.13|205.87|203.07|206.04|203.24|205.87|203.07|0
1648796500000|2022-04-01 07:01:40|205.82|203.02|205.61|202.81|205.82|203.02|205.61|202.81|0
1648796510000|2022-04-01 07:01:50|205.72|202.92|205.82|203.02|205.82|203.02|205.72|202.92|0
1648796520000|2022-04-01 07:02:00|205.61|202.81|205.5|202.7|205.82|203.02|205.5|202.7|0
1648796530000|2022-04-01 07:02:10|205.29|202.49|205.45|202.65|205.5|202.7|205.29|202.49|0
1648796540000|2022-04-01 07:02:20|205.29|202.49|205.18|202.38|205.29|202.49|205.18|202.38|0
1648796550000|2022-04-01 07:02:30|205.07|202.27|205.07|202.27|205.07|202.27|204.86|202.06|0
1648796560000|2022-04-01 07:02:40|204.97|202.17|205.18|202.38|205.18|202.38|204.97|202.17|0
1648796570000|2022-04-01 07:02:50|205.29|202.49|205.5|202.7|205.71|202.91|205.29|202.49|0
1648796580000|2022-04-01 07:03:00|205.39|202.59|205.44|202.64|205.44|202.64|205.34|202.54|0
1648796590000|2022-04-01 07:03:10|205.5|202.7|205.39|202.59|205.5|202.7|205.39|202.59|0
1648796600000|2022-04-01 07:03:20|205.29|202.49|205.29|202.49|205.29|202.49|205.29|202.49|0
1648796610000|2022-04-01 07:03:30|205.18|202.38|205.39|202.59|205.39|202.59|205.18|202.38|0
1648796620000|2022-04-01 07:03:40|205.34|202.54|205.39|202.59|205.39|202.59|205.34|202.54|0
1648796630000|2022-04-01 07:03:50|205.5|202.7|205.55|202.75|205.55|202.75|205.5|202.7|0
1648796640000|2022-04-01 07:04:00|205.93|203.13|205.93|203.13|205.93|203.13|205.93|203.13|0
1648796650000|2022-04-01 07:04:10|205.82|203.02|205.71|202.91|205.82|203.02|205.71|202.91|0
1648796660000|2022-04-01 07:04:20|205.82|203.02|205.71|202.91|205.82|203.02|205.71|202.91|0
1648796670000|2022-04-01 07:04:30|205.61|202.81|205.61|202.81|205.61|202.81|205.61|202.81|0
1648796680000|2022-04-01 07:04:40|205.5|202.7|205.39|202.59|205.5|202.7|205.39|202.59|0
1648796690000|2022-04-01 07:04:50|205.18|202.38|205.18|202.38|205.23|202.43|205.18|202.38|0
1648796700000|2022-04-01 07:05:00|205.24|202.84|205.14|202.74|205.24|202.84|205.14|202.74|0
1648796710000|2022-04-01 07:05:10|205.19|202.79|205.09|202.69|205.24|202.84|205.09|202.69|0
1648796720000|2022-04-01 07:05:20|205.14|202.74|204.98|202.58|205.14|202.74|204.98|202.58|0
1648796730000|2022-04-01 07:05:30|205.03|202.63|204.76|202.36|205.03|202.63|204.76|202.36|0
1648796740000|2022-04-01 07:05:40|204.66|202.26|204.66|202.26|204.76|202.36|204.66|202.26|0
1648796750000|2022-04-01 07:05:50|204.71|202.31|204.66|202.26|204.76|202.36|204.66|202.26|0
1648796760000|2022-04-01 07:06:00|204.76|202.36|204.66|202.26|204.76|202.36|204.66|202.26|0
1648796770000|2022-04-01 07:06:10|204.71|202.31|204.76|202.36|204.82|202.42|204.71|202.31|0
1648796780000|2022-04-01 07:06:20|204.87|202.47|205.35|202.95|205.35|202.95|204.87|202.47|0
1648796790000|2022-04-01 07:06:30|205.3|202.9|204.87|202.47|205.3|202.9|204.87|202.47|0
1648796800000|2022-04-01 07:06:40|204.71|202.31|204.76|202.36|204.87|202.47|204.71|202.31|0
1648796810000|2022-04-01 07:06:50|204.87|202.47|204.82|202.42|204.87|202.47|204.82|202.42|0
1648796820000|2022-04-01 07:07:00|204.76|202.36|204.55|202.15|204.76|202.36|204.55|202.15|0
1648796830000|2022-04-01 07:07:10|204.87|202.47|204.76|202.36|204.87|202.47|204.71|202.31|0
1648796840000|2022-04-01 07:07:20|204.98|202.58|204.71|202.31|204.98|202.58|204.71|202.31|0
1648796850000|2022-04-01 07:07:30|204.49|202.09|204.55|202.15|204.66|202.26|204.49|202.09|0
1648796860000|2022-04-01 07:07:40|204.49|202.09|204.76|202.36|204.76|202.36|204.44|202.04|0
1648796870000|2022-04-01 07:07:50|204.66|202.26|204.44|202.04|204.66|202.26|204.34|201.94|0
1648796880000|2022-04-01 07:08:00|204.39|201.99|204.44|202.04|204.66|202.26|204.39|201.99|0
1648796890000|2022-04-01 07:08:10|204.6|202.2|204.66|202.26|204.66|202.26|204.6|202.2|0
1648796900000|2022-04-01 07:08:20|204.76|202.36|204.87|202.47|204.87|202.47|204.76|202.36|0
1648796910000|2022-04-01 07:08:30|204.71|202.31|204.82|202.42|204.82|202.42|204.71|202.31|0
1648796920000|2022-04-01 07:08:40|204.66|202.26|204.76|202.36|204.76|202.36|204.66|202.26|0
1648796930000|2022-04-01 07:08:50|204.66|202.26|204.6|202.2|204.76|202.36|204.6|202.2|0
1648796940000|2022-04-01 07:09:00|204.76|202.36|204.55|202.15|204.76|202.36|204.55|202.15|0
1648796950000|2022-04-01 07:09:10|204.44|202.04|204.55|202.15|204.55|202.15|204.44|202.04|0
1648796960000|2022-04-01 07:09:20|204.76|202.36|204.87|202.47|204.87|202.47|204.76|202.36|0
1648796970000|2022-04-01 07:09:30|204.98|202.58|204.87|202.47|204.98|202.58|204.87|202.47|0
1648796980000|2022-04-01 07:09:40|205.3|202.9|205.08|202.68|205.3|202.9|205.08|202.68|0
1648796990000|2022-04-01 07:09:50|205.19|202.79|205.14|202.74|205.19|202.79|205.08|202.68|0
1648797000000|2022-04-01 07:10:00|204.98|202.58|204.92|202.52|204.98|202.58|204.76|202.36|0
1648797010000|2022-04-01 07:10:10|204.98|202.58|204.87|202.47|205.08|202.68|204.87|202.47|0
1648797020000|2022-04-01 07:10:20|204.98|202.58|205.08|202.68|205.08|202.68|204.98|202.58|0
1648797030000|2022-04-01 07:10:30|204.98|202.58|204.87|202.47|204.98|202.58|204.87|202.47|0
1648797040000|2022-04-01 07:10:40|204.98|202.58|205.19|202.79|205.19|202.79|204.98|202.58|0
1648797050000|2022-04-01 07:10:50|205.24|202.84|205.08|202.68|205.24|202.84|205.08|202.68|0
1648797060000|2022-04-01 07:11:00|204.98|202.58|205.13|202.73|205.13|202.73|204.98|202.58|0
1648797070000|2022-04-01 07:11:10|205.3|202.9|205.51|203.11|205.51|203.11|205.3|202.9|0
1648797080000|2022-04-01 07:11:20|205.62|203.22|205.51|203.11|205.62|203.22|205.51|203.11|0
1648797090000|2022-04-01 07:11:30|205.4|203|205.3|202.9|205.4|203|205.3|202.9|0
1648797100000|2022-04-01 07:11:40|205.4|203|205.62|203.22|205.62|203.22|205.4|203|0
1648797110000|2022-04-01 07:11:50|205.51|203.11|205.51|203.11|205.62|203.22|205.51|203.11|0
1648797120000|2022-04-01 07:12:00|205.3|202.9|205.3|202.9|205.3|202.9|205.3|202.9|0
1648797130000|2022-04-01 07:12:10|205.46|203.06|205.51|203.11|205.62|203.22|205.46|203.06|0
1648797140000|2022-04-01 07:12:20|205.62|203.22|205.62|203.22|205.62|203.22|205.56|203.16|0
1648797150000|2022-04-01 07:12:30|205.46|203.06|205.19|202.79|205.46|203.06|205.19|202.79|0
1648797160000|2022-04-01 07:12:40|205.24|202.84|205.3|202.9|205.4|203|205.24|202.84|0
1648797170000|2022-04-01 07:12:50|205.4|203|205.3|202.9|205.4|203|205.3|202.9|0
1648797180000|2022-04-01 07:13:00|205.4|203|205.56|203.16|205.62|203.22|205.4|203|0
1648797190000|2022-04-01 07:13:10|205.73|203.33|205.62|203.22|205.73|203.33|205.62|203.22|0
1648797200000|2022-04-01 07:13:20|205.51|203.11|205.4|203|205.51|203.11|205.4|203|0
1648797210000|2022-04-01 07:13:30|205.3|202.9|205.24|202.84|205.3|202.9|205.24|202.84|0
1648797220000|2022-04-01 07:13:40|205.3|202.9|205.24|202.84|205.3|202.9|205.24|202.84|0
1648797230000|2022-04-01 07:13:50|205.19|202.79|205.08|202.68|205.19|202.79|205.08|202.68|0
1648797240000|2022-04-01 07:14:00|205.03|202.63|204.87|202.47|205.03|202.63|204.87|202.47|0
1648797250000|2022-04-01 07:14:10|204.76|202.36|204.55|202.15|204.76|202.36|204.55|202.15|0
1648797260000|2022-04-01 07:14:20|204.28|201.88|204.23|201.83|204.33|201.93|204.23|201.83|0
1648797270000|2022-04-01 07:14:30|204.01|201.61|204.12|201.72|204.12|201.72|203.91|201.51|0
1648797280000|2022-04-01 07:14:40|204.44|202.04|204.33|201.93|204.44|202.04|204.33|201.93|0
1648797290000|2022-04-01 07:14:50|204.39|201.99|204.23|201.83|204.39|201.99|204.23|201.83|0
1648797300000|2022-04-01 07:15:00|204.39|201.99|204.6|202.2|204.6|202.2|204.33|201.93|0
1648797310000|2022-04-01 07:15:10|204.98|202.58|204.98|202.58|205.08|202.68|204.87|202.47|0
1648797320000|2022-04-01 07:15:20|204.92|202.52|204.6|202.2|204.97|202.57|204.6|202.2|0
1648797330000|2022-04-01 07:15:30|204.33|201.93|204.33|201.93|204.33|201.93|204.23|201.83|0
1648797340000|2022-04-01 07:15:40|204.17|201.77|204.44|202.04|204.44|202.04|204.17|201.77|0
1648797350000|2022-04-01 07:15:50|204.23|201.83|204.12|201.72|204.23|201.83|204.12|201.72|0
1648797360000|2022-04-01 07:16:00|204.23|201.83|204.33|201.93|204.38|201.98|204.23|201.83|0
1648797370000|2022-04-01 07:16:10|204.44|202.04|204.38|201.98|204.49|202.09|204.38|201.98|0
1648797380000|2022-04-01 07:16:20|204.33|201.93|204.65|202.25|204.65|202.25|204.33|201.93|0
1648797390000|2022-04-01 07:16:30|204.76|202.36|204.76|202.36|204.87|202.47|204.76|202.36|0
1648797400000|2022-04-01 07:16:40|204.87|202.47|205.08|202.68|205.08|202.68|204.87|202.47|0
1648797410000|2022-04-01 07:16:50|205.19|202.79|205.24|202.84|205.24|202.84|205.19|202.79|0
1648797420000|2022-04-01 07:17:00|205.35|202.95|205.51|203.11|205.62|203.22|205.35|202.95|0
1648797430000|2022-04-01 07:17:10|205.62|203.22|205.62|203.22|205.62|203.22|205.62|203.22|0
1648797440000|2022-04-01 07:17:20|205.72|203.32|205.4|203|205.72|203.32|205.4|203|0
1648797450000|2022-04-01 07:17:30|205.35|202.95|205.4|203|205.4|203|205.35|202.95|0
1648797460000|2022-04-01 07:17:40|205.51|203.11|205.4|203|205.51|203.11|205.4|203|0
1648797470000|2022-04-01 07:17:50|205.51|203.11|205.72|203.32|205.77|203.37|205.51|203.11|0
1648797480000|2022-04-01 07:18:00|205.83|203.43|205.72|203.32|205.83|203.43|205.62|203.22|0
1648797490000|2022-04-01 07:18:10|205.62|203.22|205.51|203.11|205.62|203.22|205.45|203.05|0
1648797500000|2022-04-01 07:18:20|205.62|203.22|205.51|203.11|205.77|203.37|205.51|203.11|0
1648797510000|2022-04-01 07:18:30|205.4|203|205.4|203|205.4|203|205.4|203|0
1648797520000|2022-04-01 07:18:40|205.29|202.89|205.29|202.89|205.4|203|205.29|202.89|0
1648797530000|2022-04-01 07:18:50|205.35|202.95|205.51|203.11|205.51|203.11|205.29|202.89|0
1648797540000|2022-04-01 07:19:00|205.62|203.22|205.56|203.16|205.62|203.22|205.56|203.16|0
1648797550000|2022-04-01 07:19:10|205.51|203.11|205.51|203.11|205.62|203.22|205.45|203.05|0
1648797560000|2022-04-01 07:19:20|205.62|203.22|205.72|203.32|205.72|203.32|205.62|203.22|0
1648797570000|2022-04-01 07:19:30|205.62|203.22|205.51|203.11|205.67|203.27|205.51|203.11|0
1648797580000|2022-04-01 07:19:40|205.56|203.16|205.72|203.32|205.72|203.32|205.56|203.16|0
1648797590000|2022-04-01 07:19:50|205.62|203.22|205.62|203.22|205.62|203.22|205.56|203.16|0
1648797600000|2022-04-01 07:20:00|205.56|203.16|205.56|203.16|205.62|203.22|205.56|203.16|0
1648797610000|2022-04-01 07:20:10|205.62|203.22|205.62|203.22|205.62|203.22|205.51|203.11|0
1648797620000|2022-04-01 07:20:20|205.56|203.16|205.67|203.27|205.67|203.27|205.56|203.16|0
1648797630000|2022-04-01 07:20:30|205.72|203.32|205.77|203.37|205.77|203.37|205.67|203.27|0
1648797640000|2022-04-01 07:20:40|205.83|203.43|205.83|203.43|205.83|203.43|205.72|203.32|0
1648797650000|2022-04-01 07:20:50|205.62|203.22|205.72|203.32|205.72|203.32|205.62|203.22|0
1648797660000|2022-04-01 07:21:00|205.83|203.43|205.62|203.22|205.83|203.43|205.62|203.22|0
1648797670000|2022-04-01 07:21:10|205.67|203.27|205.83|203.43|205.83|203.43|205.67|203.27|0
1648797680000|2022-04-01 07:21:20|206.15|203.75|206.04|203.64|206.15|203.75|206.04|203.64|0
1648797690000|2022-04-01 07:21:30|206.15|203.75|206.26|203.86|206.26|203.86|206.15|203.75|0
1648797700000|2022-04-01 07:21:40|206.15|203.75|206.15|203.75|206.26|203.86|206.15|203.75|0
1648797710000|2022-04-01 07:21:50|206.26|203.86|206.26|203.86|206.26|203.86|206.26|203.86|0
1648797730000|2022-04-01 07:22:10|206.47|204.07|206.69|204.29|206.69|204.29|206.47|204.07|0
1648797740000|2022-04-01 07:22:20|206.58|204.18|206.58|204.18|206.8|204.4|206.58|204.18|0
1648797750000|2022-04-01 07:22:30|206.47|204.07|206.47|204.07|206.47|204.07|206.47|204.07|0
1648797760000|2022-04-01 07:22:40|206.52|204.12|206.69|204.29|206.69|204.29|206.52|204.12|0
1648797770000|2022-04-01 07:22:50|206.8|204.4|207.12|204.72|207.12|204.72|206.8|204.4|0
1648797780000|2022-04-01 07:23:00|207.23|204.83|207.33|204.93|207.33|204.93|207.23|204.83|0
1648797790000|2022-04-01 07:23:10|207.44|205.04|207.33|204.93|207.44|205.04|207.33|204.93|0
1648797800000|2022-04-01 07:23:20|207.23|204.83|207.23|204.83|207.23|204.83|207.12|204.72|0
1648797810000|2022-04-01 07:23:30|207.12|204.72|207.06|204.66|207.12|204.72|207.06|204.66|0
1648797820000|2022-04-01 07:23:40|207.12|204.72|207.12|204.72|207.12|204.72|207.01|204.61|0
1648797830000|2022-04-01 07:23:50|207.23|204.83|207.01|204.61|207.23|204.83|207.01|204.61|0
1648797840000|2022-04-01 07:24:00|207.12|204.72|207.01|204.61|207.12|204.72|207.01|204.61|0
1648797850000|2022-04-01 07:24:10|206.9|204.5|206.9|204.5|206.95|204.55|206.9|204.5|0
1648797860000|2022-04-01 07:24:20|206.79|204.39|206.79|204.39|206.79|204.39|206.79|204.39|0
1648797880000|2022-04-01 07:24:40|206.69|204.29|206.79|204.39|206.79|204.39|206.69|204.29|0
1648797890000|2022-04-01 07:24:50|206.69|204.29|206.58|204.18|206.69|204.29|206.58|204.18|0
1648797900000|2022-04-01 07:25:00|206.26|203.86|206.36|203.96|206.47|204.07|206.26|203.86|0
1648797910000|2022-04-01 07:25:10|206.26|203.86|206.15|203.75|206.26|203.86|206.04|203.64|0
1648797920000|2022-04-01 07:25:20|206.26|203.86|206.47|204.07|206.47|204.07|206.26|203.86|0
1648797930000|2022-04-01 07:25:30|206.36|203.96|206.26|203.86|206.36|203.96|206.26|203.86|0
1648797940000|2022-04-01 07:25:40|206.15|203.75|206.15|203.75|206.15|203.75|206.15|203.75|0
1648797950000|2022-04-01 07:25:50|206.04|203.64|205.72|203.32|206.04|203.64|205.72|203.32|0
1648797960000|2022-04-01 07:26:00|205.83|203.43|206.36|203.96|206.36|203.96|205.83|203.43|0
1648797970000|2022-04-01 07:26:10|206.47|204.07|206.36|203.96|206.47|204.07|206.36|203.96|0
1648797980000|2022-04-01 07:26:20|206.47|204.07|206.31|203.91|206.47|204.07|206.31|203.91|0
1648797990000|2022-04-01 07:26:30|205.93|203.53|206.04|203.64|206.04|203.64|205.93|203.53|0
1648798000000|2022-04-01 07:26:40|205.83|203.43|205.83|203.43|205.83|203.43|205.83|203.43|0
1648798010000|2022-04-01 07:26:50|205.72|203.32|205.51|203.11|205.72|203.32|205.51|203.11|0
1648798020000|2022-04-01 07:27:00|205.61|203.21|205.51|203.11|205.61|203.21|205.51|203.11|0
1648798030000|2022-04-01 07:27:10|205.61|203.21|205.93|203.53|205.93|203.53|205.61|203.21|0
1648798040000|2022-04-01 07:27:20|206.04|203.64|206.26|203.86|206.36|203.96|206.04|203.64|0
1648798050000|2022-04-01 07:27:30|206.31|203.91|206.31|203.91|206.31|203.91|206.26|203.86|0
1648798060000|2022-04-01 07:27:40|206.36|203.96|206.47|204.07|206.47|204.07|206.36|203.96|0
1648798070000|2022-04-01 07:27:50|206.36|203.96|206.2|203.8|206.36|203.96|206.15|203.75|0
1648798080000|2022-04-01 07:28:00|206.26|203.86|206.15|203.75|206.26|203.86|206.15|203.75|0
1648798090000|2022-04-01 07:28:10|206.2|203.8|206.26|203.86|206.26|203.86|206.15|203.75|0
1648798100000|2022-04-01 07:28:20|206.31|203.91|206.26|203.86|206.31|203.91|206.26|203.86|0
1648798110000|2022-04-01 07:28:30|206.2|203.8|205.93|203.53|206.2|203.8|205.93|203.53|0
1648798120000|2022-04-01 07:28:40|205.83|203.43|205.83|203.43|205.93|203.53|205.83|203.43|0
1648798130000|2022-04-01 07:28:50|205.61|203.21|205.61|203.21|205.61|203.21|205.61|203.21|0
1648798140000|2022-04-01 07:29:00|205.51|203.11|205.83|203.43|205.83|203.43|205.51|203.11|0
1648798150000|2022-04-01 07:29:10|205.72|203.32|205.72|203.32|205.72|203.32|205.66|203.26|0
1648798160000|2022-04-01 07:29:20|205.66|203.26|205.72|203.32|205.72|203.32|205.61|203.21|0
1648798170000|2022-04-01 07:29:30|205.66|203.26|205.83|203.43|205.83|203.43|205.61|203.21|0
1648798180000|2022-04-01 07:29:40|205.61|203.21|205.5|203.1|205.61|203.21|205.5|203.1|0
1648798190000|2022-04-01 07:29:50|205.56|203.16|205.4|203|205.61|203.21|205.4|203|0
1648798200000|2022-04-01 07:30:00|205.08|202.68|205.29|202.89|205.29|202.89|205.08|202.68|0
1648798210000|2022-04-01 07:30:10|205.34|202.94|205.5|203.1|205.5|203.1|205.29|202.89|0
1648798220000|2022-04-01 07:30:20|205.4|203|205.18|202.78|205.4|203|205.18|202.78|0
1648798230000|2022-04-01 07:30:30|205.08|202.68|204.76|202.36|205.08|202.68|204.76|202.36|0
1648798240000|2022-04-01 07:30:40|204.65|202.25|204.49|202.09|204.65|202.25|204.49|202.09|0
1648798250000|2022-04-01 07:30:50|204.65|202.25|204.65|202.25|204.65|202.25|204.59|202.19|0
1648798260000|2022-04-01 07:31:00|204.76|202.36|205.08|202.68|205.13|202.73|204.76|202.36|0
1648798270000|2022-04-01 07:31:10|204.97|202.57|204.76|202.36|204.97|202.57|204.76|202.36|0
1648798280000|2022-04-01 07:31:20|204.86|202.46|204.76|202.36|204.86|202.46|204.76|202.36|0
1648798290000|2022-04-01 07:31:30|204.65|202.25|204.7|202.3|204.76|202.36|204.65|202.25|0
1648798300000|2022-04-01 07:31:40|204.65|202.25|204.76|202.36|204.76|202.36|204.65|202.25|0
1648798310000|2022-04-01 07:31:50|204.7|202.3|204.65|202.25|204.7|202.3|204.65|202.25|0
1648798320000|2022-04-01 07:32:00|204.59|202.19|204.65|202.25|204.65|202.25|204.54|202.14|0
1648798330000|2022-04-01 07:32:10|204.54|202.14|204.33|201.93|204.54|202.14|204.33|201.93|0
1648798340000|2022-04-01 07:32:20|204.43|202.03|204.33|201.93|204.43|202.03|204.33|201.93|0
1648798350000|2022-04-01 07:32:30|204.43|202.03|204.38|201.98|204.54|202.14|204.38|201.98|0
1648798360000|2022-04-01 07:32:40|204.33|201.93|204.43|202.03|204.43|202.03|204.22|201.82|0
1648798370000|2022-04-01 07:32:50|204.54|202.14|204.54|202.14|204.65|202.25|204.54|202.14|0
1648798380000|2022-04-01 07:33:00|204.43|202.03|204.65|202.25|204.65|202.25|204.43|202.03|0
1648798390000|2022-04-01 07:33:10|204.54|202.14|204.43|202.03|204.59|202.19|204.43|202.03|0
1648798400000|2022-04-01 07:33:20|204.49|202.09|204.59|202.19|204.59|202.19|204.38|201.98|0
1648798410000|2022-04-01 07:33:30|204.65|202.25|204.49|202.09|204.65|202.25|204.49|202.09|0
1648798420000|2022-04-01 07:33:40|204.54|202.14|204.33|201.93|204.54|202.14|204.33|201.93|0
1648798430000|2022-04-01 07:33:50|204.22|201.82|204.33|201.93|204.33|201.93|204.22|201.82|0
1648798440000|2022-04-01 07:34:00|204.43|202.03|204.33|201.93|204.43|202.03|204.27|201.87|0
1648798450000|2022-04-01 07:34:10|204.43|202.03|204.65|202.25|204.65|202.25|204.43|202.03|0
1648798460000|2022-04-01 07:34:20|204.54|202.14|204.43|202.03|204.54|202.14|204.43|202.03|0
1648798470000|2022-04-01 07:34:30|204.38|201.98|204.22|201.82|204.38|201.98|204.22|201.82|0
1648798480000|2022-04-01 07:34:40|204.33|201.93|204.43|202.03|204.43|202.03|204.33|201.93|0
1648798490000|2022-04-01 07:34:50|204.33|201.93|204.01|201.61|204.33|201.93|204.01|201.61|0
1648798500000|2022-04-01 07:35:00|204.11|201.71|204.11|201.71|204.11|201.71|204.06|201.66|0
1648798510000|2022-04-01 07:35:10|204.16|201.76|204.11|201.71|204.16|201.76|204.11|201.71|0
1648798520000|2022-04-01 07:35:20|204.22|201.82|203.84|201.44|204.22|201.82|203.84|201.44|0
1648798530000|2022-04-01 07:35:30|203.9|201.5|203.9|201.5|203.9|201.5|203.84|201.44|0
1648798540000|2022-04-01 07:35:40|203.79|201.39|203.9|201.5|203.9|201.5|203.79|201.39|0
1648798550000|2022-04-01 07:35:50|203.74|201.34|203.37|200.97|203.74|201.34|203.37|200.97|0
1648798560000|2022-04-01 07:36:00|203.47|201.07|203.37|200.97|203.47|201.07|203.26|200.86|0
1648798570000|2022-04-01 07:36:10|203.26|200.86|203.37|200.97|203.37|200.97|203.26|200.86|0
1648798580000|2022-04-01 07:36:20|203.26|200.86|203.37|200.97|203.37|200.97|203.26|200.86|0
1648798590000|2022-04-01 07:36:30|203.26|200.86|203.15|200.75|203.31|200.91|203.15|200.75|0
1648798600000|2022-04-01 07:36:40|203.47|201.07|203.47|201.07|203.47|201.07|203.47|201.07|0
1648798610000|2022-04-01 07:36:50|203.79|201.39|203.47|201.07|203.79|201.39|203.47|201.07|0
1648798620000|2022-04-01 07:37:00|203.42|201.02|203.69|201.29|203.69|201.29|203.42|201.02|0
1648798640000|2022-04-01 07:37:20|203.79|201.39|203.9|201.5|203.9|201.5|203.79|201.39|0
1648798650000|2022-04-01 07:37:30|204.01|201.61|203.79|201.39|204.01|201.61|203.79|201.39|0
1648798660000|2022-04-01 07:37:40|203.58|201.18|203.58|201.18|203.58|201.18|203.58|201.18|0
1648798670000|2022-04-01 07:37:50|203.63|201.23|203.69|201.29|203.79|201.39|203.63|201.23|0
1648798680000|2022-04-01 07:38:00|203.58|201.18|203.47|201.07|203.63|201.23|203.47|201.07|0
1648798690000|2022-04-01 07:38:10|203.58|201.18|203.79|201.39|203.79|201.39|203.58|201.18|0
1648798700000|2022-04-01 07:38:20|203.9|201.5|203.95|201.55|203.95|201.55|203.9|201.5|0
1648798710000|2022-04-01 07:38:30|203.9|201.5|203.9|201.5|203.9|201.5|203.79|201.39|0
1648798720000|2022-04-01 07:38:40|203.84|201.44|203.84|201.44|203.9|201.5|203.84|201.44|0
1648798730000|2022-04-01 07:38:50|203.79|201.39|203.9|201.5|203.9|201.5|203.79|201.39|0
1648798740000|2022-04-01 07:39:00|203.95|201.55|204.01|201.61|204.01|201.61|203.95|201.55|0
1648798750000|2022-04-01 07:39:10|203.95|201.55|203.9|201.5|203.95|201.55|203.9|201.5|0
1648798760000|2022-04-01 07:39:20|204.01|201.61|204.11|201.71|204.16|201.76|204.01|201.61|0
1648798770000|2022-04-01 07:39:30|204.22|201.82|204.16|201.76|204.22|201.82|204.16|201.76|0
1648798780000|2022-04-01 07:39:40|204.22|201.82|204.32|201.92|204.32|201.92|204.22|201.82|0
1648798790000|2022-04-01 07:39:50|204.43|202.03|204.43|202.03|204.54|202.14|204.43|202.03|0
1648798800000|2022-04-01 07:40:00|204.32|201.92|204.43|202.03|204.43|202.03|204.32|201.92|0
1648798810000|2022-04-01 07:40:10|204.54|202.14|204.32|201.92|204.54|202.14|204.32|201.92|0
1648798820000|2022-04-01 07:40:20|204.43|202.03|204.43|202.03|204.43|202.03|204.43|202.03|0
1648798830000|2022-04-01 07:40:30|204.54|202.14|204.75|202.35|204.75|202.35|204.54|202.14|0
1648798840000|2022-04-01 07:40:40|204.7|202.3|204.64|202.24|204.7|202.3|204.54|202.14|0
1648798850000|2022-04-01 07:40:50|204.54|202.14|204.7|202.3|204.7|202.3|204.54|202.14|0
1648798860000|2022-04-01 07:41:00|204.64|202.24|204.59|202.19|204.64|202.24|204.54|202.14|0
1648798870000|2022-04-01 07:41:10|204.54|202.14|204.54|202.14|204.64|202.24|204.54|202.14|0
1648798880000|2022-04-01 07:41:20|204.59|202.19|204.75|202.35|204.75|202.35|204.59|202.19|0
1648798890000|2022-04-01 07:41:30|205.07|202.67|204.97|202.57|205.07|202.67|204.97|202.57|0
1648798900000|2022-04-01 07:41:40|204.86|202.46|204.75|202.35|204.86|202.46|204.75|202.35|0
1648798910000|2022-04-01 07:41:50|204.64|202.24|204.54|202.14|204.64|202.24|204.54|202.14|0
1648798920000|2022-04-01 07:42:00|204.43|202.03|204.54|202.14|204.54|202.14|204.43|202.03|0
1648798940000|2022-04-01 07:42:20|204.48|202.08|204.22|201.82|204.48|202.08|204.22|201.82|0
1648798950000|2022-04-01 07:42:30|204.11|201.71|204.32|201.92|204.32|201.92|204.11|201.71|0
1648798960000|2022-04-01 07:42:40|204.27|201.87|204.05|201.65|204.27|201.87|204.05|201.65|0
1648798970000|2022-04-01 07:42:50|203.9|201.5|203.79|201.39|203.9|201.5|203.79|201.39|0
1648798980000|2022-04-01 07:43:00|203.9|201.5|204|201.6|204.11|201.71|203.9|201.5|0
1648798990000|2022-04-01 07:43:10|204.05|201.65|204.11|201.71|204.11|201.71|204|201.6|0
1648799000000|2022-04-01 07:43:20|204.22|201.82|204.11|201.71|204.22|201.82|204.11|201.71|0
1648799010000|2022-04-01 07:43:30|204|201.6|204|201.6|204|201.6|203.95|201.55|0
1648799020000|2022-04-01 07:43:40|204.05|201.65|204.11|201.71|204.11|201.71|204.05|201.65|0
1648799040000|2022-04-01 07:44:00|204|201.6|204.11|201.71|204.11|201.71|204|201.6|0
1648799050000|2022-04-01 07:44:10|204.05|201.65|204.11|201.71|204.11|201.71|204|201.6|0
1648799060000|2022-04-01 07:44:20|204|201.6|204.11|201.71|204.11|201.71|204|201.6|0
1648799070000|2022-04-01 07:44:30|204|201.6|204|201.6|204|201.6|204|201.6|0
1648799080000|2022-04-01 07:44:40|204.11|201.71|204.43|202.03|204.43|202.03|204.11|201.71|0
1648799090000|2022-04-01 07:44:50|204.54|202.14|204.54|202.14|204.64|202.24|204.54|202.14|0
1648799100000|2022-04-01 07:45:00|204.32|201.92|204.32|201.92|204.43|202.03|204.32|201.92|0
1648799110000|2022-04-01 07:45:10|204.43|202.03|204.59|202.19|204.64|202.24|204.43|202.03|0
1648799120000|2022-04-01 07:45:20|204.64|202.24|204.75|202.35|204.75|202.35|204.64|202.24|0
1648799130000|2022-04-01 07:45:30|204.69|202.29|204.86|202.46|204.86|202.46|204.64|202.24|0
1648799140000|2022-04-01 07:45:40|205.07|202.67|205.07|202.67|205.07|202.67|204.96|202.56|0
1648799150000|2022-04-01 07:45:50|204.96|202.56|205.07|202.67|205.07|202.67|204.96|202.56|0
1648799180000|2022-04-01 07:46:20|204.96|202.56|204.91|202.51|204.96|202.56|204.86|202.46|0
1648799190000|2022-04-01 07:46:30|204.64|202.24|205.07|202.67|205.07|202.67|204.64|202.24|0
1648799200000|2022-04-01 07:46:40|205.18|202.78|205.18|202.78|205.18|202.78|205.07|202.67|0
1648799210000|2022-04-01 07:46:50|205.5|203.1|205.39|202.99|205.5|203.1|205.39|202.99|0
1648799220000|2022-04-01 07:47:00|205.28|202.88|205.07|202.67|205.34|202.94|205.07|202.67|0
1648799230000|2022-04-01 07:47:10|205.18|202.78|205.18|202.78|205.28|202.88|205.18|202.78|0
1648799250000|2022-04-01 07:47:30|205.12|202.72|205.12|202.72|205.12|202.72|205.07|202.67|0
1648799260000|2022-04-01 07:47:40|205.18|202.78|205.18|202.78|205.18|202.78|205.07|202.67|0
1648799270000|2022-04-01 07:47:50|205.28|202.88|205.12|202.72|205.28|202.88|205.12|202.72|0
1648799280000|2022-04-01 07:48:00|205.07|202.67|205.18|202.78|205.18|202.78|205.07|202.67|0
1648799290000|2022-04-01 07:48:10|205.28|202.88|205.28|202.88|205.39|202.99|205.28|202.88|0
1648799300000|2022-04-01 07:48:20|205.18|202.78|205.23|202.83|205.34|202.94|205.18|202.78|0
1648799310000|2022-04-01 07:48:30|205.28|202.88|205.39|202.99|205.39|202.99|205.28|202.88|0
1648799320000|2022-04-01 07:48:40|205.28|202.88|205.18|202.78|205.28|202.88|205.18|202.78|0
1648799330000|2022-04-01 07:48:50|205.23|202.83|205.28|202.88|205.28|202.88|205.18|202.78|0
1648799340000|2022-04-01 07:49:00|205.23|202.83|204.96|202.56|205.23|202.83|204.96|202.56|0
1648799350000|2022-04-01 07:49:10|205.07|202.67|205.07|202.67|205.07|202.67|205.07|202.67|0
1648799360000|2022-04-01 07:49:20|205.18|202.78|205.07|202.67|205.23|202.83|205.07|202.67|0
1648799370000|2022-04-01 07:49:30|204.96|202.56|205.28|202.88|205.28|202.88|204.96|202.56|0
1648799380000|2022-04-01 07:49:40|205.18|202.78|205.18|202.78|205.28|202.88|205.18|202.78|0
1648799390000|2022-04-01 07:49:50|205.28|202.88|205.18|202.78|205.28|202.88|205.18|202.78|0
1648799400000|2022-04-01 07:50:00|205.28|202.88|205.18|202.78|205.28|202.88|205.18|202.78|0
1648799410000|2022-04-01 07:50:10|205.12|202.72|205.28|202.88|205.39|202.99|205.12|202.72|0
1648799420000|2022-04-01 07:50:20|205.39|202.99|205.39|202.99|205.5|203.1|205.39|202.99|0
1648799430000|2022-04-01 07:50:30|205.44|203.04|205.6|203.2|205.6|203.2|205.44|203.04|0
1648799440000|2022-04-01 07:50:40|205.71|203.31|205.71|203.31|205.76|203.36|205.71|203.31|0
1648799450000|2022-04-01 07:50:50|206.03|203.63|206.03|203.63|206.14|203.74|206.03|203.63|0
1648799460000|2022-04-01 07:51:00|206.08|203.68|205.93|203.53|206.08|203.68|205.93|203.53|0
1648799470000|2022-04-01 07:51:10|205.82|203.42|205.82|203.42|205.82|203.42|205.82|203.42|0
1648799480000|2022-04-01 07:51:20|205.71|203.31|205.82|203.42|205.82|203.42|205.71|203.31|0
1648799490000|2022-04-01 07:51:30|205.71|203.31|205.82|203.42|205.82|203.42|205.71|203.31|0
1648799500000|2022-04-01 07:51:40|205.71|203.31|205.5|203.1|205.71|203.31|205.5|203.1|0
1648799510000|2022-04-01 07:51:50|205.6|203.2|205.6|203.2|205.6|203.2|205.6|203.2|0
1648799520000|2022-04-01 07:52:00|205.66|203.26|205.98|203.58|205.98|203.58|205.66|203.26|0
1648799530000|2022-04-01 07:52:10|206.03|203.63|206.14|203.74|206.14|203.74|206.03|203.63|0
1648799540000|2022-04-01 07:52:20|206.08|203.68|206.03|203.63|206.14|203.74|206.03|203.63|0
1648799550000|2022-04-01 07:52:30|205.92|203.52|205.76|203.36|205.92|203.52|205.76|203.36|0
1648799560000|2022-04-01 07:52:40|205.71|203.31|205.82|203.42|205.82|203.42|205.71|203.31|0
1648799570000|2022-04-01 07:52:50|205.71|203.31|205.82|203.42|205.82|203.42|205.71|203.31|0
1648799580000|2022-04-01 07:53:00|205.92|203.52|205.98|203.58|205.98|203.58|205.87|203.47|0
1648799590000|2022-04-01 07:53:10|205.92|203.52|205.87|203.47|205.92|203.52|205.87|203.47|0
1648799600000|2022-04-01 07:53:20|205.92|203.52|205.98|203.58|205.98|203.58|205.92|203.52|0
1648799610000|2022-04-01 07:53:30|205.92|203.52|205.82|203.42|205.92|203.52|205.82|203.42|0
1648799620000|2022-04-01 07:53:40|205.87|203.47|205.92|203.52|205.92|203.52|205.87|203.47|0
1648799630000|2022-04-01 07:53:50|205.87|203.47|205.82|203.42|205.87|203.47|205.82|203.42|0
1648799640000|2022-04-01 07:54:00|205.92|203.52|205.98|203.58|205.98|203.58|205.92|203.52|0
1648799650000|2022-04-01 07:54:10|206.08|203.68|206.14|203.74|206.14|203.74|206.08|203.68|0
1648799660000|2022-04-01 07:54:20|206.03|203.63|206.14|203.74|206.14|203.74|206.03|203.63|0
1648799670000|2022-04-01 07:54:30|206.08|203.68|206.14|203.74|206.14|203.74|206.08|203.68|0
1648799680000|2022-04-01 07:54:40|206.03|203.63|206.14|203.74|206.14|203.74|206.03|203.63|0
1648799690000|2022-04-01 07:54:50|206.19|203.79|206.25|203.85|206.25|203.85|206.19|203.79|0
1648799700000|2022-04-01 07:55:00|206.35|203.95|206.25|203.85|206.35|203.95|206.25|203.85|0
1648799710000|2022-04-01 07:55:10|206.03|203.63|206.03|203.63|206.14|203.74|206.03|203.63|0
1648799720000|2022-04-01 07:55:20|205.98|203.58|206.14|203.74|206.14|203.74|205.98|203.58|0
1648799730000|2022-04-01 07:55:30|206.25|203.85|206.25|203.85|206.25|203.85|206.25|203.85|0
1648799740000|2022-04-01 07:55:40|206.19|203.79|206.14|203.74|206.25|203.85|206.14|203.74|0
1648799750000|2022-04-01 07:55:50|206.08|203.68|206.03|203.63|206.14|203.74|206.03|203.63|0
1648799760000|2022-04-01 07:56:00|205.92|203.52|205.71|203.31|205.92|203.52|205.71|203.31|0
1648799770000|2022-04-01 07:56:10|205.65|203.25|205.71|203.31|205.76|203.36|205.65|203.25|0
1648799780000|2022-04-01 07:56:20|205.82|203.42|205.82|203.42|205.92|203.52|205.82|203.42|0
1648799790000|2022-04-01 07:56:30|205.65|203.25|205.6|203.2|205.65|203.25|205.6|203.2|0
1648799800000|2022-04-01 07:56:40|205.65|203.25|205.71|203.31|205.71|203.31|205.65|203.25|0
1648799810000|2022-04-01 07:56:50|205.49|203.09|205.49|203.09|205.6|203.2|205.49|203.09|0
1648799820000|2022-04-01 07:57:00|205.6|203.2|205.6|203.2|205.6|203.2|205.49|203.09|0
1648799830000|2022-04-01 07:57:10|205.55|203.15|205.6|203.2|205.6|203.2|205.55|203.15|0
1648799840000|2022-04-01 07:57:20|205.49|203.09|205.49|203.09|205.49|203.09|205.49|203.09|0
1648799850000|2022-04-01 07:57:30|205.65|203.25|205.28|202.88|205.65|203.25|205.28|202.88|0
1648799860000|2022-04-01 07:57:40|205.39|202.99|205.76|203.36|205.76|203.36|205.39|202.99|0
1648799870000|2022-04-01 07:57:50|205.71|203.31|205.6|203.2|205.71|203.31|205.6|203.2|0
1648799880000|2022-04-01 07:58:00|205.39|202.99|205.55|203.15|205.55|203.15|205.39|202.99|0
1648799890000|2022-04-01 07:58:10|205.49|203.09|205.71|203.31|205.71|203.31|205.49|203.09|0
1648799900000|2022-04-01 07:58:20|205.65|203.25|205.65|203.25|205.71|203.31|205.65|203.25|0
1648799910000|2022-04-01 07:58:30|205.6|203.2|205.65|203.25|205.71|203.31|205.6|203.2|0
1648799920000|2022-04-01 07:58:40|205.71|203.31|205.76|203.36|205.76|203.36|205.71|203.31|0
1648799930000|2022-04-01 07:58:50|205.71|203.31|205.82|203.42|205.82|203.42|205.71|203.31|0
1648799940000|2022-04-01 07:59:00|205.92|203.52|205.92|203.52|206.03|203.63|205.92|203.52|0
1648799950000|2022-04-01 07:59:10|205.97|203.57|206.08|203.68|206.14|203.74|205.97|203.57|0
1648799960000|2022-04-01 07:59:20|206.14|203.74|205.92|203.52|206.14|203.74|205.92|203.52|0
1648799970000|2022-04-01 07:59:30|206.03|203.63|205.92|203.52|206.03|203.63|205.92|203.52|0
1648799980000|2022-04-01 07:59:40|205.82|203.42|205.82|203.42|205.82|203.42|205.82|203.42|0
1648799990000|2022-04-01 07:59:50|205.76|203.36|205.76|203.36|205.76|203.36|205.71|203.31|0
1648800000000|2022-04-01 08:00:00|205.6|203.2|205.6|203.2|205.6|203.2|205.6|203.2|0
1648800010000|2022-04-01 08:00:10|205.49|203.09|205.22|202.82|205.49|203.09|205.22|202.82|0
1648800020000|2022-04-01 08:00:20|205.28|202.88|205.39|202.99|205.39|202.99|205.28|202.88|0
1648800030000|2022-04-01 08:00:30|205.28|202.88|205.28|202.88|205.28|202.88|205.28|202.88|0
1648800040000|2022-04-01 08:00:40|205.39|202.99|205.44|203.04|205.44|203.04|205.39|202.99|0
1648800050000|2022-04-01 08:00:50|205.39|202.99|205.33|202.93|205.39|202.99|205.28|202.88|0
1648800060000|2022-04-01 08:01:00|205.87|203.47|205.92|203.52|205.92|203.52|205.81|203.41|0
1648800070000|2022-04-01 08:01:10|206.03|203.63|206.4|204|206.4|204|206.03|203.63|0
1648800080000|2022-04-01 08:01:20|206.46|204.06|206.67|204.27|206.67|204.27|206.46|204.06|0
1648800090000|2022-04-01 08:01:30|206.57|204.17|206.35|203.95|206.57|204.17|206.35|203.95|0
1648800100000|2022-04-01 08:01:40|206.46|204.06|206.29|203.89|206.46|204.06|206.29|203.89|0
1648800110000|2022-04-01 08:01:50|206.35|203.95|206.24|203.84|206.35|203.95|206.24|203.84|0
1648800120000|2022-04-01 08:02:00|206.14|203.74|206.14|203.74|206.14|203.74|206.03|203.63|0
1648800130000|2022-04-01 08:02:10|205.97|203.57|205.97|203.57|206.03|203.63|205.92|203.52|0
1648800140000|2022-04-01 08:02:20|206.14|203.74|206.35|203.95|206.35|203.95|206.14|203.74|0
1648800150000|2022-04-01 08:02:30|206.46|204.06|206.4|204|206.46|204.06|206.35|203.95|0
1648800160000|2022-04-01 08:02:40|206.46|204.06|206.24|203.84|206.46|204.06|206.24|203.84|0
1648800170000|2022-04-01 08:02:50|206.14|203.74|206.19|203.79|206.29|203.89|206.14|203.74|0
1648800180000|2022-04-01 08:03:00|206.14|203.74|206.03|203.63|206.14|203.74|206.03|203.63|0
1648800190000|2022-04-01 08:03:10|205.92|203.52|205.92|203.52|205.92|203.52|205.87|203.47|0
1648800200000|2022-04-01 08:03:20|206.14|203.74|206.35|203.95|206.35|203.95|206.14|203.74|0
1648800210000|2022-04-01 08:03:30|206.29|203.89|206.24|203.84|206.35|203.95|206.24|203.84|0
1648800220000|2022-04-01 08:03:40|206.29|203.89|206.35|203.95|206.35|203.95|206.29|203.89|0
1648800230000|2022-04-01 08:03:50|206.4|204|206.56|204.16|206.56|204.16|206.4|204|0
1648800240000|2022-04-01 08:04:00|206.67|204.27|206.56|204.16|206.67|204.27|206.56|204.16|0
1648800250000|2022-04-01 08:04:10|206.62|204.22|206.24|203.84|206.67|204.27|206.24|203.84|0
1648800260000|2022-04-01 08:04:20|206.14|203.74|206.24|203.84|206.24|203.84|206.03|203.63|0
1648800270000|2022-04-01 08:04:30|206.35|203.95|206.46|204.06|206.46|204.06|206.35|203.95|0
1648800290000|2022-04-01 08:04:50|206.67|204.27|206.83|204.43|206.83|204.43|206.67|204.27|0
1648800300000|2022-04-01 08:05:00|206.78|204.38|206.67|204.27|206.78|204.38|206.56|204.16|0
1648800310000|2022-04-01 08:05:10|206.51|204.11|206.56|204.16|206.56|204.16|206.51|204.11|0
1648800320000|2022-04-01 08:05:20|206.46|204.06|206.51|204.11|206.51|204.11|206.46|204.06|0
1648800330000|2022-04-01 08:05:30|206.46|204.06|206.56|204.16|206.56|204.16|206.46|204.06|0
1648800340000|2022-04-01 08:05:40|206.67|204.27|206.72|204.32|206.78|204.38|206.67|204.27|0
1648800350000|2022-04-01 08:05:50|206.67|204.27|206.46|204.06|206.67|204.27|206.46|204.06|0
1648800360000|2022-04-01 08:06:00|206.56|204.16|206.67|204.27|206.67|204.27|206.56|204.16|0
1648800370000|2022-04-01 08:06:10|206.56|204.16|206.46|204.06|206.56|204.16|206.46|204.06|0
1648800380000|2022-04-01 08:06:20|206.35|203.95|206.35|203.95|206.35|203.95|206.24|203.84|0
1648800390000|2022-04-01 08:06:30|206.13|203.73|206.03|203.63|206.13|203.73|206.03|203.63|0
1648800400000|2022-04-01 08:06:40|206.08|203.68|206.24|203.84|206.24|203.84|206.03|203.63|0
1648800410000|2022-04-01 08:06:50|206.13|203.73|206.13|203.73|206.13|203.73|206.08|203.68|0
1648800420000|2022-04-01 08:07:00|206.19|203.79|206.29|203.89|206.29|203.89|206.19|203.79|0
1648800430000|2022-04-01 08:07:10|206.24|203.84|206.35|203.95|206.46|204.06|206.24|203.84|0
1648800440000|2022-04-01 08:07:20|206.46|204.06|206.35|203.95|206.46|204.06|206.35|203.95|0
1648800450000|2022-04-01 08:07:30|206.46|204.06|206.35|203.95|206.46|204.06|206.35|203.95|0
1648800460000|2022-04-01 08:07:40|206.24|203.84|206.24|203.84|206.24|203.84|206.24|203.84|0
1648800470000|2022-04-01 08:07:50|206.35|203.95|206.24|203.84|206.35|203.95|206.24|203.84|0
1648800480000|2022-04-01 08:08:00|206.29|203.89|206.4|204|206.4|204|206.29|203.89|0
1648800490000|2022-04-01 08:08:10|206.35|203.95|206.46|204.06|206.46|204.06|206.35|203.95|0
1648800500000|2022-04-01 08:08:20|206.35|203.95|206.03|203.63|206.35|203.95|206.03|203.63|0
1648800510000|2022-04-01 08:08:30|206.13|203.73|205.92|203.52|206.13|203.73|205.92|203.52|0
1648800520000|2022-04-01 08:08:40|205.81|203.41|205.81|203.41|205.81|203.41|205.81|203.41|0
1648800530000|2022-04-01 08:08:50|206.03|203.63|205.97|203.57|206.03|203.63|205.92|203.52|0
1648800540000|2022-04-01 08:09:00|206.03|203.63|206.24|203.84|206.24|203.84|206.03|203.63|0
1648800550000|2022-04-01 08:09:10|206.35|203.95|206.24|203.84|206.35|203.95|206.24|203.84|0
1648800560000|2022-04-01 08:09:20|206.03|203.63|206.03|203.63|206.03|203.63|206.03|203.63|0
1648800570000|2022-04-01 08:09:30|206.13|203.73|206.13|203.73|206.13|203.73|206.13|203.73|0
1648800580000|2022-04-01 08:09:40|206.24|203.84|206.13|203.73|206.24|203.84|206.13|203.73|0
1648800590000|2022-04-01 08:09:50|206.24|203.84|206.13|203.73|206.24|203.84|206.13|203.73|0
1648800600000|2022-04-01 08:10:00|206.08|203.68|206.4|204|206.4|204|206.08|203.68|0
1648800610000|2022-04-01 08:10:10|206.18|203.78|206.13|203.73|206.24|203.84|206.13|203.73|0
1648800620000|2022-04-01 08:10:20|206.24|203.84|206.29|203.89|206.29|203.89|206.24|203.84|0
1648800630000|2022-04-01 08:10:30|206.13|203.73|206.13|203.73|206.13|203.73|206.03|203.63|0
1648800640000|2022-04-01 08:10:40|206.24|203.84|206.35|203.95|206.35|203.95|206.13|203.73|0
1648800650000|2022-04-01 08:10:50|206.29|203.89|206.35|203.95|206.35|203.95|206.24|203.84|0
1648800660000|2022-04-01 08:11:00|206.45|204.05|206.67|204.27|206.67|204.27|206.45|204.05|0
1648800680000|2022-04-01 08:11:20|206.78|204.38|206.72|204.32|206.78|204.38|206.72|204.32|0
1648800690000|2022-04-01 08:11:30|206.78|204.38|206.56|204.16|206.78|204.38|206.56|204.16|0
1648800700000|2022-04-01 08:11:40|206.45|204.05|206.61|204.21|206.61|204.21|206.45|204.05|0
1648800710000|2022-04-01 08:11:50|206.56|204.16|206.56|204.16|206.61|204.21|206.56|204.16|0
1648800720000|2022-04-01 08:12:00|206.67|204.27|206.78|204.38|206.78|204.38|206.67|204.27|0
1648800730000|2022-04-01 08:12:10|206.67|204.27|206.78|204.38|206.78|204.38|206.67|204.27|0
1648800740000|2022-04-01 08:12:20|206.61|204.21|206.45|204.05|206.67|204.27|206.45|204.05|0
1648800750000|2022-04-01 08:12:30|206.4|204|206.4|204|206.45|204.05|206.4|204|0
1648800760000|2022-04-01 08:12:40|206.45|204.05|206.45|204.05|206.45|204.05|206.35|203.95|0
1648800770000|2022-04-01 08:12:50|206.35|203.95|206.35|203.95|206.45|204.05|206.35|203.95|0
1648800780000|2022-04-01 08:13:00|206.02|203.62|205.92|203.52|206.02|203.62|205.75|203.35|0
1648800790000|2022-04-01 08:13:10|205.86|203.46|205.7|203.3|205.86|203.46|205.7|203.3|0
1648800800000|2022-04-01 08:13:20|205.81|203.41|206.02|203.62|206.02|203.62|205.81|203.41|0
1648800810000|2022-04-01 08:13:30|205.92|203.52|205.81|203.41|205.92|203.52|205.81|203.41|0
1648800820000|2022-04-01 08:13:40|205.92|203.52|205.81|203.41|205.97|203.57|205.81|203.41|0
1648800830000|2022-04-01 08:13:50|205.92|203.52|205.75|203.35|205.92|203.52|205.75|203.35|0
1648800840000|2022-04-01 08:14:00|205.7|203.3|205.7|203.3|205.81|203.41|205.7|203.3|0
1648800850000|2022-04-01 08:14:10|205.81|203.41|205.81|203.41|205.81|203.41|205.81|203.41|0
1648800860000|2022-04-01 08:14:20|205.86|203.46|205.7|203.3|205.86|203.46|205.7|203.3|0
1648800870000|2022-04-01 08:14:30|205.75|203.35|205.75|203.35|205.75|203.35|205.7|203.3|0
1648800880000|2022-04-01 08:14:40|205.49|203.09|205.6|203.2|205.7|203.3|205.49|203.09|0
1648800890000|2022-04-01 08:14:50|205.7|203.3|205.49|203.09|205.7|203.3|205.49|203.09|0
1648800900000|2022-04-01 08:15:00|205.6|203.2|205.97|203.57|205.97|203.57|205.6|203.2|0
1648800910000|2022-04-01 08:15:10|205.92|203.52|205.86|203.46|205.97|203.57|205.86|203.46|0
1648800920000|2022-04-01 08:15:20|205.92|203.52|205.86|203.46|205.92|203.52|205.81|203.41|0
1648800930000|2022-04-01 08:15:30|205.81|203.41|205.92|203.52|205.92|203.52|205.81|203.41|0
1648800940000|2022-04-01 08:15:40|205.81|203.41|205.75|203.35|205.81|203.41|205.7|203.3|0
1648800950000|2022-04-01 08:15:50|205.81|203.41|205.86|203.46|205.92|203.52|205.81|203.41|0
1648800960000|2022-04-01 08:16:00|206.13|203.73|206.18|203.78|206.18|203.78|205.92|203.52|0
1648800970000|2022-04-01 08:16:10|206.02|203.62|205.75|203.35|206.02|203.62|205.75|203.35|0
1648800980000|2022-04-01 08:16:20|205.81|203.41|205.92|203.52|205.92|203.52|205.81|203.41|0
1648800990000|2022-04-01 08:16:30|205.75|203.35|205.7|203.3|205.75|203.35|205.7|203.3|0
1648801000000|2022-04-01 08:16:40|205.75|203.35|205.65|203.25|205.75|203.35|205.65|203.25|0
1648801010000|2022-04-01 08:16:50|205.59|203.19|205.7|203.3|205.7|203.3|205.59|203.19|0
1648801020000|2022-04-01 08:17:00|205.81|203.41|205.7|203.3|205.81|203.41|205.7|203.3|0
1648801030000|2022-04-01 08:17:10|205.65|203.25|205.81|203.41|205.81|203.41|205.65|203.25|0
1648801040000|2022-04-01 08:17:20|205.7|203.3|205.92|203.52|205.92|203.52|205.7|203.3|0
1648801050000|2022-04-01 08:17:30|206.02|203.62|205.92|203.52|206.02|203.62|205.92|203.52|0
1648801060000|2022-04-01 08:17:40|205.97|203.57|206.02|203.62|206.02|203.62|205.92|203.52|0
1648801070000|2022-04-01 08:17:50|206.07|203.67|206.02|203.62|206.13|203.73|206.02|203.62|0
1648801080000|2022-04-01 08:18:00|205.92|203.52|205.81|203.41|205.92|203.52|205.81|203.41|0
1648801090000|2022-04-01 08:18:10|205.7|203.3|205.81|203.41|205.81|203.41|205.7|203.3|0
1648801100000|2022-04-01 08:18:20|205.7|203.3|205.59|203.19|205.7|203.3|205.59|203.19|0
1648801110000|2022-04-01 08:18:30|205.49|203.09|205.27|202.87|205.49|203.09|205.27|202.87|0
1648801120000|2022-04-01 08:18:40|205.17|202.77|205.17|202.77|205.22|202.82|205.17|202.77|0
1648801140000|2022-04-01 08:19:00|205.32|202.92|205.38|202.98|205.43|203.03|205.32|202.92|0
1648801150000|2022-04-01 08:19:10|205.43|203.03|205.49|203.09|205.49|203.09|205.38|202.98|0
1648801160000|2022-04-01 08:19:20|205.59|203.19|205.54|203.14|205.59|203.19|205.54|203.14|0
1648801170000|2022-04-01 08:19:30|205.49|203.09|205.49|203.09|205.54|203.14|205.49|203.09|0
1648801190000|2022-04-01 08:19:50|205.59|203.19|205.59|203.19|205.59|203.19|205.59|203.19|0
1648801200000|2022-04-01 08:20:00|205.7|203.3|205.7|203.3|205.7|203.3|205.59|203.19|0
1648801220000|2022-04-01 08:20:20|205.81|203.41|205.86|203.46|205.91|203.51|205.81|203.41|0
1648801230000|2022-04-01 08:20:30|205.91|203.51|205.86|203.46|205.91|203.51|205.86|203.46|0
1648801240000|2022-04-01 08:20:40|205.91|203.51|205.86|203.46|205.91|203.51|205.86|203.46|0
1648801250000|2022-04-01 08:20:50|205.91|203.51|206.02|203.62|206.13|203.73|205.91|203.51|0
1648801260000|2022-04-01 08:21:00|206.13|203.73|206.13|203.73|206.13|203.73|206.07|203.67|0
1648801270000|2022-04-01 08:21:10|206.02|203.62|206.02|203.62|206.13|203.73|206.02|203.62|0
1648801280000|2022-04-01 08:21:20|206.13|203.73|206.13|203.73|206.13|203.73|206.13|203.73|0
1648801290000|2022-04-01 08:21:30|206.02|203.62|206.02|203.62|206.02|203.62|206.02|203.62|0
1648801300000|2022-04-01 08:21:40|206.13|203.73|206.02|203.62|206.18|203.78|206.02|203.62|0
1648801310000|2022-04-01 08:21:50|205.91|203.51|206.02|203.62|206.02|203.62|205.91|203.51|0
1648801320000|2022-04-01 08:22:00|205.97|203.57|205.81|203.41|205.97|203.57|205.81|203.41|0
1648801330000|2022-04-01 08:22:10|205.97|203.57|205.81|203.41|206.02|203.62|205.81|203.41|0
1648801340000|2022-04-01 08:22:20|205.7|203.3|205.91|203.51|205.91|203.51|205.7|203.3|0
1648801350000|2022-04-01 08:22:30|205.81|203.41|206.13|203.73|206.13|203.73|205.81|203.41|0
1648801360000|2022-04-01 08:22:40|206.07|203.67|206.02|203.62|206.07|203.67|206.02|203.62|0
1648801370000|2022-04-01 08:22:50|206.13|203.73|206.13|203.73|206.13|203.73|206.13|203.73|0
1648801380000|2022-04-01 08:23:00|206.02|203.62|206.02|203.62|206.02|203.62|205.91|203.51|0
1648801390000|2022-04-01 08:23:10|206.13|203.73|206.18|203.78|206.18|203.78|206.13|203.73|0
1648801400000|2022-04-01 08:23:20|206.24|203.84|206.34|203.94|206.34|203.94|206.24|203.84|0
1648801410000|2022-04-01 08:23:30|206.39|203.99|206.39|203.99|206.39|203.99|206.39|203.99|0
1648801420000|2022-04-01 08:23:40|206.5|204.1|206.56|204.16|206.56|204.16|206.45|204.05|0
1648801430000|2022-04-01 08:23:50|206.45|204.05|206.45|204.05|206.45|204.05|206.45|204.05|0
1648801440000|2022-04-01 08:24:00|206.24|203.84|206.29|203.89|206.29|203.89|206.24|203.84|0
1648801450000|2022-04-01 08:24:10|206.13|203.73|206.24|203.84|206.24|203.84|206.13|203.73|0
1648801460000|2022-04-01 08:24:20|206.23|203.83|206.23|203.83|206.23|203.83|206.23|203.83|0
1648801480000|2022-04-01 08:24:40|206.18|203.78|206.18|203.78|206.18|203.78|206.13|203.73|0
1648801490000|2022-04-01 08:24:50|206.23|203.83|206.23|203.83|206.23|203.83|206.13|203.73|0
1648801500000|2022-04-01 08:25:00|206.13|203.73|206.23|203.83|206.23|203.83|206.13|203.73|0
1648801510000|2022-04-01 08:25:10|206.45|204.05|206.39|203.99|206.5|204.1|206.39|203.99|0
1648801520000|2022-04-01 08:25:20|206.45|204.05|206.45|204.05|206.45|204.05|206.45|204.05|0
1648801530000|2022-04-01 08:25:30|206.34|203.94|206.34|203.94|206.34|203.94|206.34|203.94|0
1648801540000|2022-04-01 08:25:40|206.23|203.83|206.23|203.83|206.23|203.83|206.23|203.83|0
1648801560000|2022-04-01 08:26:00|206.34|203.94|206.56|204.16|206.56|204.16|206.34|203.94|0
1648801570000|2022-04-01 08:26:10|206.45|204.05|206.56|204.16|206.56|204.16|206.45|204.05|0
1648801580000|2022-04-01 08:26:20|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1648801590000|2022-04-01 08:26:30|206.77|204.37|206.77|204.37|206.77|204.37|206.77|204.37|0
1648801600000|2022-04-01 08:26:40|206.72|204.32|206.77|204.37|206.77|204.37|206.72|204.32|0
1648801610000|2022-04-01 08:26:50|206.66|204.26|206.77|204.37|206.77|204.37|206.66|204.26|0
1648801620000|2022-04-01 08:27:00|206.66|204.26|206.56|204.16|206.66|204.26|206.56|204.16|0
1648801630000|2022-04-01 08:27:10|206.13|203.73|206.23|203.83|206.23|203.83|206.13|203.73|0
1648801640000|2022-04-01 08:27:20|206.13|203.73|206.13|203.73|206.13|203.73|206.13|203.73|0
1648801650000|2022-04-01 08:27:30|206.34|203.94|206.34|203.94|206.34|203.94|206.34|203.94|0
1648801660000|2022-04-01 08:27:40|206.23|203.83|206.34|203.94|206.34|203.94|206.23|203.83|0
1648801670000|2022-04-01 08:27:50|206.29|203.89|206.23|203.83|206.29|203.89|206.23|203.83|0
1648801680000|2022-04-01 08:28:00|206.13|203.73|206.13|203.73|206.13|203.73|206.13|203.73|0
1648801690000|2022-04-01 08:28:10|206.02|203.62|206.02|203.62|206.02|203.62|205.91|203.51|0
1648801710000|2022-04-01 08:28:30|205.91|203.51|206.13|203.73|206.13|203.73|205.91|203.51|0
1648801720000|2022-04-01 08:28:40|206.07|203.67|206.07|203.67|206.07|203.67|206.07|203.67|0
1648801730000|2022-04-01 08:28:50|206.02|203.62|206.07|203.67|206.07|203.67|205.96|203.56|0
1648801740000|2022-04-01 08:29:00|206.02|203.62|206.13|203.73|206.13|203.73|206.02|203.62|0
1648801760000|2022-04-01 08:29:20|206.18|203.78|206.13|203.73|206.18|203.78|206.13|203.73|0
1648801770000|2022-04-01 08:29:30|206.23|203.83|206.13|203.73|206.23|203.83|206.13|203.73|0
1648801780000|2022-04-01 08:29:40|206.34|203.94|206.39|203.99|206.39|203.99|206.34|203.94|0
1648801790000|2022-04-01 08:29:50|206.23|203.83|206.45|204.05|206.45|204.05|206.23|203.83|0
1648801800000|2022-04-01 08:30:00|206.39|203.99|206.02|203.62|206.39|203.99|206.02|203.62|0
1648801810000|2022-04-01 08:30:10|206.13|203.73|206.13|203.73|206.13|203.73|206.13|203.73|0
1648801820000|2022-04-01 08:30:20|206.23|203.83|206.13|203.73|206.23|203.83|206.13|203.73|0
1648801830000|2022-04-01 08:30:30|206.23|203.83|206.18|203.78|206.23|203.83|206.13|203.73|0
1648801840000|2022-04-01 08:30:40|206.23|203.83|206.23|203.83|206.23|203.83|206.23|203.83|0
1648801860000|2022-04-01 08:31:00|206.07|203.67|206.02|203.62|206.07|203.67|205.91|203.51|0
1648801880000|2022-04-01 08:31:20|206.13|203.73|206.13|203.73|206.13|203.73|206.13|203.73|0
1648801890000|2022-04-01 08:31:30|206.12|203.72|206.12|203.72|206.12|203.72|206.12|203.72|0
1648801900000|2022-04-01 08:31:40|206.23|203.83|206.12|203.72|206.23|203.83|206.12|203.72|0
1648801910000|2022-04-01 08:31:50|206.02|203.62|206.02|203.62|206.12|203.72|206.02|203.62|0
1648801920000|2022-04-01 08:32:00|205.91|203.51|205.7|203.3|205.91|203.51|205.7|203.3|0
1648801930000|2022-04-01 08:32:10|205.8|203.4|205.91|203.51|205.91|203.51|205.8|203.4|0
1648801940000|2022-04-01 08:32:20|205.7|203.3|205.7|203.3|205.7|203.3|205.7|203.3|0
1648801950000|2022-04-01 08:32:30|205.59|203.19|205.7|203.3|205.7|203.3|205.59|203.19|0
1648801960000|2022-04-01 08:32:40|205.8|203.4|205.75|203.35|205.8|203.4|205.75|203.35|0
1648801970000|2022-04-01 08:32:50|205.8|203.4|205.8|203.4|205.8|203.4|205.75|203.35|0
1648801980000|2022-04-01 08:33:00|205.91|203.51|205.91|203.51|205.91|203.51|205.91|203.51|0
1648801990000|2022-04-01 08:33:10|205.8|203.4|205.85|203.45|205.91|203.51|205.8|203.4|0
1648802000000|2022-04-01 08:33:20|205.91|203.51|206.12|203.72|206.12|203.72|205.91|203.51|0
1648802010000|2022-04-01 08:33:30|206.18|203.78|206.12|203.72|206.18|203.78|206.12|203.72|0
1648802020000|2022-04-01 08:33:40|206.18|203.78|206.23|203.83|206.23|203.83|206.18|203.78|0
1648802030000|2022-04-01 08:33:50|206.12|203.72|206.12|203.72|206.12|203.72|206.12|203.72|0
1648802040000|2022-04-01 08:34:00|206.18|203.78|206.07|203.67|206.18|203.78|206.07|203.67|0
1648802050000|2022-04-01 08:34:10|206.18|203.78|206.12|203.72|206.18|203.78|206.12|203.72|0
1648802060000|2022-04-01 08:34:20|206.07|203.67|206.07|203.67|206.07|203.67|206.02|203.62|0
1648802070000|2022-04-01 08:34:30|206.02|203.62|206.02|203.62|206.02|203.62|206.02|203.62|0
1648802080000|2022-04-01 08:34:40|206.07|203.67|206.07|203.67|206.07|203.67|206.07|203.67|0
1648802090000|2022-04-01 08:34:50|206.12|203.72|206.12|203.72|206.18|203.78|206.12|203.72|0
1648802100000|2022-04-01 08:35:00|206.23|203.83|206.45|204.05|206.45|204.05|206.23|203.83|0
1648802110000|2022-04-01 08:35:10|206.28|203.88|206.23|203.83|206.34|203.94|206.23|203.83|0
1648802120000|2022-04-01 08:35:20|206.34|203.94|206.34|203.94|206.34|203.94|206.34|203.94|0
1648802130000|2022-04-01 08:35:30|206.45|204.05|206.34|203.94|206.45|204.05|206.34|203.94|0
1648802140000|2022-04-01 08:35:40|206.23|203.83|206.34|203.94|206.34|203.94|206.23|203.83|0
1648802150000|2022-04-01 08:35:50|206.23|203.83|206.55|204.15|206.55|204.15|206.23|203.83|0
1648802160000|2022-04-01 08:36:00|206.5|204.1|206.45|204.05|206.5|204.1|206.45|204.05|0
1648802170000|2022-04-01 08:36:10|206.34|203.94|206.23|203.83|206.34|203.94|206.23|203.83|0
1648802180000|2022-04-01 08:36:20|206.12|203.72|205.96|203.56|206.12|203.72|205.96|203.56|0
1648802190000|2022-04-01 08:36:30|205.91|203.51|205.91|203.51|206.02|203.62|205.91|203.51|0
1648802210000|2022-04-01 08:36:50|205.85|203.45|205.91|203.51|205.91|203.51|205.85|203.45|0
1648802220000|2022-04-01 08:37:00|205.85|203.45|206.02|203.62|206.02|203.62|205.85|203.45|0
1648802230000|2022-04-01 08:37:10|205.96|203.56|206.02|203.62|206.02|203.62|205.96|203.56|0
1648802240000|2022-04-01 08:37:20|205.91|203.51|205.91|203.51|205.91|203.51|205.91|203.51|0
1648802250000|2022-04-01 08:37:30|206.02|203.62|205.96|203.56|206.02|203.62|205.96|203.56|0
1648802260000|2022-04-01 08:37:40|205.91|203.51|205.96|203.56|205.96|203.56|205.91|203.51|0
1648802270000|2022-04-01 08:37:50|206.12|203.72|206.02|203.62|206.12|203.72|206.02|203.62|0
1648802280000|2022-04-01 08:38:00|206.07|203.67|206.12|203.72|206.12|203.72|206.07|203.67|0
1648802290000|2022-04-01 08:38:10|206.02|203.62|206.12|203.72|206.12|203.72|206.02|203.62|0
1648802320000|2022-04-01 08:38:40|206.07|203.67|206.12|203.72|206.12|203.72|206.07|203.67|0
1648802330000|2022-04-01 08:38:50|206.23|203.83|205.91|203.51|206.23|203.83|205.91|203.51|0
1648802340000|2022-04-01 08:39:00|205.8|203.4|205.8|203.4|205.85|203.45|205.8|203.4|0
1648802350000|2022-04-01 08:39:10|205.91|203.51|205.8|203.4|205.91|203.51|205.8|203.4|0
1648802360000|2022-04-01 08:39:20|205.69|203.29|205.69|203.29|205.69|203.29|205.69|203.29|0
1648802370000|2022-04-01 08:39:30|205.74|203.34|205.74|203.34|205.74|203.34|205.74|203.34|0
1648802380000|2022-04-01 08:39:40|205.69|203.29|205.74|203.34|205.74|203.34|205.69|203.29|0
1648802390000|2022-04-01 08:39:50|205.69|203.29|205.59|203.19|205.74|203.34|205.59|203.19|0
1648802400000|2022-04-01 08:40:00|205.64|203.24|205.74|203.34|205.74|203.34|205.59|203.19|0
1648802410000|2022-04-01 08:40:10|206.01|203.61|206.01|203.61|206.01|203.61|205.96|203.56|0
1648802420000|2022-04-01 08:40:20|205.91|203.51|206.01|203.61|206.01|203.61|205.91|203.51|0
1648802430000|2022-04-01 08:40:30|205.91|203.51|206.01|203.61|206.01|203.61|205.91|203.51|0
1648802440000|2022-04-01 08:40:40|205.91|203.51|205.91|203.51|205.91|203.51|205.91|203.51|0
1648802450000|2022-04-01 08:40:50|206.01|203.61|206.07|203.67|206.07|203.67|206.01|203.61|0
1648802460000|2022-04-01 08:41:00|206.01|203.61|205.91|203.51|206.01|203.61|205.91|203.51|0
1648802470000|2022-04-01 08:41:10|206.01|203.61|206.01|203.61|206.01|203.61|206.01|203.61|0
1648802490000|2022-04-01 08:41:30|205.96|203.56|206.07|203.67|206.07|203.67|205.96|203.56|0
1648802500000|2022-04-01 08:41:40|206.01|203.61|206.01|203.61|206.01|203.61|206.01|203.61|0
1648802510000|2022-04-01 08:41:50|206.12|203.72|206.12|203.72|206.12|203.72|206.12|203.72|0
1648802530000|2022-04-01 08:42:10|206.34|203.94|206.34|203.94|206.34|203.94|206.34|203.94|0
1648802540000|2022-04-01 08:42:20|206.39|203.99|206.34|203.94|206.39|203.99|206.34|203.94|0
1648802560000|2022-04-01 08:42:40|206.44|204.04|206.34|203.94|206.44|204.04|206.34|203.94|0
1648802570000|2022-04-01 08:42:50|206.39|203.99|206.34|203.94|206.39|203.99|206.34|203.94|0
1648802580000|2022-04-01 08:43:00|206.23|203.83|206.23|203.83|206.23|203.83|206.23|203.83|0
1648802590000|2022-04-01 08:43:10|206.34|203.94|206.34|203.94|206.34|203.94|206.34|203.94|0
1648802610000|2022-04-01 08:43:30|206.28|203.88|206.34|203.94|206.34|203.94|206.28|203.88|0
1648802620000|2022-04-01 08:43:40|206.44|204.04|206.44|204.04|206.44|204.04|206.44|204.04|0
1648802630000|2022-04-01 08:43:50|206.49|204.09|206.49|204.09|206.49|204.09|206.49|204.09|0
1648802640000|2022-04-01 08:44:00|206.44|204.04|206.55|204.15|206.55|204.15|206.44|204.04|0
1648802650000|2022-04-01 08:44:10|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1648802660000|2022-04-01 08:44:20|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648802670000|2022-04-01 08:44:30|206.76|204.36|206.66|204.26|206.76|204.36|206.66|204.26|0
1648802680000|2022-04-01 08:44:40|206.6|204.2|206.55|204.15|206.6|204.2|206.55|204.15|0
1648802690000|2022-04-01 08:44:50|206.49|204.09|206.87|204.47|206.87|204.47|206.44|204.04|0
1648802700000|2022-04-01 08:45:00|206.98|204.58|207.09|204.69|207.19|204.79|206.98|204.58|0
1648802710000|2022-04-01 08:45:10|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1648802720000|2022-04-01 08:45:20|207.3|204.9|207.3|204.9|207.3|204.9|207.25|204.85|0
1648802730000|2022-04-01 08:45:30|207.19|204.79|206.87|204.47|207.3|204.9|206.87|204.47|0
1648802740000|2022-04-01 08:45:40|206.76|204.36|206.87|204.47|206.87|204.47|206.76|204.36|0
1648802750000|2022-04-01 08:45:50|206.82|204.42|206.87|204.47|206.87|204.47|206.76|204.36|0
1648802760000|2022-04-01 08:46:00|206.76|204.36|206.66|204.26|206.76|204.36|206.66|204.26|0
1648802770000|2022-04-01 08:46:10|206.6|204.2|206.55|204.15|206.66|204.26|206.55|204.15|0
1648802780000|2022-04-01 08:46:20|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1648802790000|2022-04-01 08:46:30|206.76|204.36|206.87|204.47|206.87|204.47|206.76|204.36|0
1648802800000|2022-04-01 08:46:40|206.92|204.52|206.87|204.47|206.92|204.52|206.87|204.47|0
1648802810000|2022-04-01 08:46:50|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648802820000|2022-04-01 08:47:00|206.92|204.52|206.87|204.47|206.92|204.52|206.87|204.47|0
1648802830000|2022-04-01 08:47:10|206.76|204.36|206.87|204.47|206.87|204.47|206.76|204.36|0
1648802840000|2022-04-01 08:47:20|206.76|204.36|206.92|204.52|206.92|204.52|206.76|204.36|0
1648802850000|2022-04-01 08:47:30|206.87|204.47|206.82|204.42|206.87|204.47|206.82|204.42|0
1648802860000|2022-04-01 08:47:40|206.76|204.36|206.76|204.36|206.87|204.47|206.76|204.36|0
1648802870000|2022-04-01 08:47:50|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648802880000|2022-04-01 08:48:00|206.98|204.58|206.92|204.52|206.98|204.58|206.92|204.52|0
1648802890000|2022-04-01 08:48:10|206.98|204.58|206.98|204.58|207.09|204.69|206.98|204.58|0
1648802900000|2022-04-01 08:48:20|207.03|204.63|207.09|204.69|207.09|204.69|206.98|204.58|0
1648802910000|2022-04-01 08:48:30|207.03|204.63|207.03|204.63|207.03|204.63|207.03|204.63|0
1648802920000|2022-04-01 08:48:40|206.98|204.58|207.09|204.69|207.09|204.69|206.98|204.58|0
1648802930000|2022-04-01 08:48:50|207.03|204.63|207.09|204.69|207.09|204.69|207.03|204.63|0
1648802940000|2022-04-01 08:49:00|207.14|204.74|206.98|204.58|207.14|204.74|206.98|204.58|0
1648802950000|2022-04-01 08:49:10|207.09|204.69|207.09|204.69|207.09|204.69|207.09|204.69|0
1648802960000|2022-04-01 08:49:20|207.03|204.63|207.03|204.63|207.03|204.63|207.03|204.63|0
1648802970000|2022-04-01 08:49:30|206.98|204.58|206.81|204.41|206.98|204.58|206.81|204.41|0
1648802980000|2022-04-01 08:49:40|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648802990000|2022-04-01 08:49:50|207.03|204.63|206.87|204.47|207.03|204.63|206.87|204.47|0
1648803000000|2022-04-01 08:50:00|206.98|204.58|206.81|204.41|206.98|204.58|206.81|204.41|0
1648803010000|2022-04-01 08:50:10|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648803020000|2022-04-01 08:50:20|206.92|204.52|206.98|204.58|206.98|204.58|206.92|204.52|0
1648803030000|2022-04-01 08:50:30|207.03|204.63|206.98|204.58|207.03|204.63|206.98|204.58|0
1648803040000|2022-04-01 08:50:40|206.87|204.47|206.92|204.52|206.98|204.58|206.87|204.47|0
1648803050000|2022-04-01 08:50:50|206.98|204.58|206.98|204.58|206.98|204.58|206.92|204.52|0
1648803060000|2022-04-01 08:51:00|206.92|204.52|206.87|204.47|206.92|204.52|206.87|204.47|0
1648803070000|2022-04-01 08:51:10|206.81|204.41|206.92|204.52|206.92|204.52|206.81|204.41|0
1648803080000|2022-04-01 08:51:20|206.87|204.47|206.98|204.58|206.98|204.58|206.87|204.47|0
1648803090000|2022-04-01 08:51:30|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648803110000|2022-04-01 08:51:50|206.76|204.36|206.76|204.36|206.76|204.36|206.76|204.36|0
1648803120000|2022-04-01 08:52:00|206.87|204.47|206.87|204.47|206.92|204.52|206.87|204.47|0
1648803130000|2022-04-01 08:52:10|206.92|204.52|206.87|204.47|206.98|204.58|206.87|204.47|0
1648803140000|2022-04-01 08:52:20|206.81|204.41|206.81|204.41|206.81|204.41|206.81|204.41|0
1648803150000|2022-04-01 08:52:30|206.87|204.47|206.76|204.36|206.87|204.47|206.76|204.36|0
1648803160000|2022-04-01 08:52:40|206.87|204.47|206.76|204.36|206.87|204.47|206.76|204.36|0
1648803170000|2022-04-01 08:52:50|206.87|204.47|206.76|204.36|206.87|204.47|206.76|204.36|0
1648803180000|2022-04-01 08:53:00|206.65|204.25|206.76|204.36|206.76|204.36|206.65|204.25|0
1648803190000|2022-04-01 08:53:10|206.65|204.25|206.65|204.25|206.65|204.25|206.55|204.15|0
1648803200000|2022-04-01 08:53:20|206.71|204.31|206.65|204.25|206.76|204.36|206.65|204.25|0
1648803220000|2022-04-01 08:53:40|206.71|204.31|206.65|204.25|206.76|204.36|206.65|204.25|0
1648803230000|2022-04-01 08:53:50|206.76|204.36|206.76|204.36|206.76|204.36|206.65|204.25|0
1648803240000|2022-04-01 08:54:00|206.87|204.47|206.81|204.41|206.87|204.47|206.81|204.41|0
1648803250000|2022-04-01 08:54:10|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648803280000|2022-04-01 08:54:40|207.08|204.68|207.08|204.68|207.19|204.79|207.08|204.68|0
1648803290000|2022-04-01 08:54:50|207.03|204.63|207.03|204.63|207.03|204.63|207.03|204.63|0
1648803300000|2022-04-01 08:55:00|206.98|204.58|206.87|204.47|206.98|204.58|206.87|204.47|0
1648803310000|2022-04-01 08:55:10|206.98|204.58|206.81|204.41|206.98|204.58|206.81|204.41|0
1648803320000|2022-04-01 08:55:20|206.87|204.47|206.76|204.36|206.87|204.47|206.76|204.36|0
1648803330000|2022-04-01 08:55:30|206.55|204.15|206.65|204.25|206.65|204.25|206.55|204.15|0
1648803340000|2022-04-01 08:55:40|206.76|204.36|206.65|204.25|206.76|204.36|206.65|204.25|0
1648803360000|2022-04-01 08:56:00|206.6|204.2|206.65|204.25|206.65|204.25|206.6|204.2|0
1648803370000|2022-04-01 08:56:10|206.6|204.2|206.65|204.25|206.65|204.25|206.55|204.15|0
1648803380000|2022-04-01 08:56:20|206.7|204.3|206.76|204.36|206.76|204.36|206.65|204.25|0
1648803390000|2022-04-01 08:56:30|206.87|204.47|206.87|204.47|206.98|204.58|206.81|204.41|0
1648803420000|2022-04-01 08:57:00|206.76|204.36|206.76|204.36|206.76|204.36|206.76|204.36|0
1648803430000|2022-04-01 08:57:10|206.81|204.41|206.87|204.47|206.87|204.47|206.76|204.36|0
1648803450000|2022-04-01 08:57:30|206.76|204.36|206.76|204.36|206.76|204.36|206.76|204.36|0
1648803460000|2022-04-01 08:57:40|206.7|204.3|206.7|204.3|206.7|204.3|206.7|204.3|0
1648803470000|2022-04-01 08:57:50|206.76|204.36|206.76|204.36|206.76|204.36|206.7|204.3|0
1648803480000|2022-04-01 08:58:00|206.65|204.25|206.76|204.36|206.76|204.36|206.65|204.25|0
1648803490000|2022-04-01 08:58:10|206.7|204.3|206.7|204.3|206.7|204.3|206.7|204.3|0
1648803500000|2022-04-01 08:58:20|206.65|204.25|206.76|204.36|206.76|204.36|206.65|204.25|0
1648803510000|2022-04-01 08:58:30|206.87|204.47|206.81|204.41|206.87|204.47|206.81|204.41|0
1648803520000|2022-04-01 08:58:40|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648803540000|2022-04-01 08:59:00|206.97|204.57|206.97|204.57|206.97|204.57|206.97|204.57|0
1648803550000|2022-04-01 08:59:10|206.87|204.47|206.81|204.41|206.87|204.47|206.81|204.41|0
1648803560000|2022-04-01 08:59:20|206.76|204.36|206.81|204.41|206.81|204.41|206.76|204.36|0
1648803570000|2022-04-01 08:59:30|206.87|204.47|206.87|204.47|206.87|204.47|206.81|204.41|0
1648803580000|2022-04-01 08:59:40|206.81|204.41|206.81|204.41|206.81|204.41|206.81|204.41|0
1648803590000|2022-04-01 08:59:50|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648803600000|2022-04-01 09:00:00|206.7|204.3|206.54|204.14|206.7|204.3|206.54|204.14|0
1648803610000|2022-04-01 09:00:10|206.6|204.2|206.54|204.14|206.6|204.2|206.54|204.14|0
1648803620000|2022-04-01 09:00:20|206.65|204.25|206.65|204.25|206.65|204.25|206.6|204.2|0
1648803630000|2022-04-01 09:00:30|206.44|204.04|206.44|204.04|206.44|204.04|206.33|203.93|0
1648803640000|2022-04-01 09:00:40|206.49|204.09|206.54|204.14|206.54|204.14|206.49|204.09|0
1648803650000|2022-04-01 09:00:50|206.44|204.04|206.22|203.82|206.44|204.04|206.22|203.82|0
1648803660000|2022-04-01 09:01:00|206.33|203.93|206.17|203.77|206.33|203.93|206.17|203.77|0
1648803670000|2022-04-01 09:01:10|206.22|203.82|206.22|203.82|206.27|203.87|206.22|203.82|0
1648803680000|2022-04-01 09:01:20|206.11|203.71|206.11|203.71|206.11|203.71|206.11|203.71|0
1648803690000|2022-04-01 09:01:30|206.01|203.61|206.11|203.71|206.11|203.71|206.01|203.61|0
1648803700000|2022-04-01 09:01:40|206.22|203.82|206.11|203.71|206.22|203.82|206.11|203.71|0
1648803710000|2022-04-01 09:01:50|206.01|203.61|206.01|203.61|206.01|203.61|206.01|203.61|0
1648803720000|2022-04-01 09:02:00|206.11|203.71|206.01|203.61|206.11|203.71|206.01|203.61|0
1648803730000|2022-04-01 09:02:10|206.17|203.77|206.17|203.77|206.17|203.77|206.17|203.77|0
1648803740000|2022-04-01 09:02:20|206.22|203.82|206.22|203.82|206.22|203.82|206.22|203.82|0
1648803750000|2022-04-01 09:02:30|206.27|203.87|206.22|203.82|206.27|203.87|206.22|203.82|0
1648803760000|2022-04-01 09:02:40|206.16|203.76|206.16|203.76|206.16|203.76|206.16|203.76|0
1648803770000|2022-04-01 09:02:50|206.11|203.71|206.22|203.82|206.22|203.82|206.11|203.71|0
1648803780000|2022-04-01 09:03:00|206.11|203.71|205.9|203.5|206.11|203.71|205.9|203.5|0
1648803790000|2022-04-01 09:03:10|205.79|203.39|205.9|203.5|205.9|203.5|205.68|203.28|0
1648803800000|2022-04-01 09:03:20|205.79|203.39|205.79|203.39|205.79|203.39|205.79|203.39|0
1648803810000|2022-04-01 09:03:30|205.68|203.28|205.68|203.28|205.74|203.34|205.68|203.28|0
1648803820000|2022-04-01 09:03:40|205.79|203.39|205.9|203.5|205.9|203.5|205.79|203.39|0
1648803830000|2022-04-01 09:03:50|205.79|203.39|205.79|203.39|205.79|203.39|205.79|203.39|0
1648803840000|2022-04-01 09:04:00|205.84|203.44|205.79|203.39|205.84|203.44|205.79|203.39|0
1648803850000|2022-04-01 09:04:10|205.9|203.5|205.9|203.5|206.01|203.61|205.9|203.5|0
1648803860000|2022-04-01 09:04:20|205.84|203.44|205.84|203.44|205.84|203.44|205.79|203.39|0
1648803870000|2022-04-01 09:04:30|205.9|203.5|205.9|203.5|205.95|203.55|205.84|203.44|0
1648803880000|2022-04-01 09:04:40|205.79|203.39|205.9|203.5|205.9|203.5|205.79|203.39|0
1648803900000|2022-04-01 09:05:00|206.01|203.61|206.01|203.61|206.01|203.61|205.9|203.5|0
1648803910000|2022-04-01 09:05:10|205.95|203.55|205.95|203.55|205.95|203.55|205.95|203.55|0
1648803920000|2022-04-01 09:05:20|205.9|203.5|206.01|203.61|206.01|203.61|205.9|203.5|0
1648803930000|2022-04-01 09:05:30|205.9|203.5|205.9|203.5|205.9|203.5|205.84|203.44|0
1648803940000|2022-04-01 09:05:40|206|203.6|205.9|203.5|206|203.6|205.9|203.5|0
1648803950000|2022-04-01 09:05:50|205.73|203.33|205.73|203.33|205.73|203.33|205.73|203.33|0
1648803960000|2022-04-01 09:06:00|205.68|203.28|205.63|203.23|205.68|203.28|205.58|203.18|0
1648803970000|2022-04-01 09:06:10|205.68|203.28|205.58|203.18|205.68|203.28|205.58|203.18|0
1648803980000|2022-04-01 09:06:20|205.68|203.28|205.68|203.28|205.68|203.28|205.68|203.28|0
1648803990000|2022-04-01 09:06:30|205.58|203.18|205.47|203.07|205.58|203.18|205.47|203.07|0
1648804000000|2022-04-01 09:06:40|205.41|203.01|205.36|202.96|205.47|203.07|205.36|202.96|0
1648804010000|2022-04-01 09:06:50|205.25|202.85|205.36|202.96|205.36|202.96|205.15|202.75|0
1648804020000|2022-04-01 09:07:00|205.31|202.91|205.25|202.85|205.31|202.91|205.25|202.85|0
1648804030000|2022-04-01 09:07:10|205.2|202.8|205.25|202.85|205.25|202.85|205.04|202.64|0
1648804040000|2022-04-01 09:07:20|205.15|202.75|205.15|202.75|205.15|202.75|205.15|202.75|0
1648804050000|2022-04-01 09:07:30|205.25|202.85|205.25|202.85|205.25|202.85|205.15|202.75|0
1648804060000|2022-04-01 09:07:40|205.2|202.8|205.25|202.85|205.25|202.85|205.2|202.8|0
1648804070000|2022-04-01 09:07:50|205.31|202.91|205.36|202.96|205.36|202.96|205.31|202.91|0
1648804080000|2022-04-01 09:08:00|205.25|202.85|205.36|202.96|205.36|202.96|205.25|202.85|0
1648804090000|2022-04-01 09:08:10|205.31|202.91|205.25|202.85|205.31|202.91|205.25|202.85|0
1648804110000|2022-04-01 09:08:30|205.31|202.91|205.31|202.91|205.36|202.96|205.31|202.91|0
1648804120000|2022-04-01 09:08:40|205.41|203.01|205.25|202.85|205.41|203.01|205.25|202.85|0
1648804130000|2022-04-01 09:08:50|205.36|202.96|205.25|202.85|205.36|202.96|205.25|202.85|0
1648804140000|2022-04-01 09:09:00|205.15|202.75|205.15|202.75|205.15|202.75|205.15|202.75|0
1648804150000|2022-04-01 09:09:10|205.04|202.64|205.04|202.64|205.04|202.64|205.04|202.64|0
1648804160000|2022-04-01 09:09:20|205.15|202.75|205.15|202.75|205.15|202.75|205.15|202.75|0
1648804170000|2022-04-01 09:09:30|205.09|202.69|205.15|202.75|205.15|202.75|205.09|202.69|0
1648804180000|2022-04-01 09:09:40|205.2|202.8|205.36|202.96|205.36|202.96|205.2|202.8|0
1648804190000|2022-04-01 09:09:50|205.25|202.85|205.25|202.85|205.25|202.85|205.25|202.85|0
1648804200000|2022-04-01 09:10:00|205.15|202.75|205.15|202.75|205.15|202.75|205.15|202.75|0
1648804240000|2022-04-01 09:10:40|205.04|202.64|205.15|202.75|205.15|202.75|205.04|202.64|0
1648804250000|2022-04-01 09:10:50|205.25|202.85|205.25|202.85|205.25|202.85|205.25|202.85|0
1648804260000|2022-04-01 09:11:00|205.3|202.9|205.25|202.85|205.36|202.96|205.25|202.85|0
1648804270000|2022-04-01 09:11:10|205.15|202.75|205.25|202.85|205.25|202.85|205.15|202.75|0
1648804280000|2022-04-01 09:11:20|205.15|202.75|205.15|202.75|205.15|202.75|205.15|202.75|0
1648804290000|2022-04-01 09:11:30|205.2|202.8|205.15|202.75|205.2|202.8|205.15|202.75|0
1648804310000|2022-04-01 09:11:50|205.2|202.8|205.15|202.75|205.2|202.8|205.15|202.75|0
1648804320000|2022-04-01 09:12:00|205.25|202.85|205.36|202.96|205.36|202.96|205.25|202.85|0
1648804330000|2022-04-01 09:12:10|205.25|202.85|205.25|202.85|205.25|202.85|205.25|202.85|0
1648804340000|2022-04-01 09:12:20|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1648804360000|2022-04-01 09:12:40|205.25|202.85|205.25|202.85|205.25|202.85|205.25|202.85|0
1648804370000|2022-04-01 09:12:50|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1648804380000|2022-04-01 09:13:00|205.47|203.07|205.68|203.28|205.68|203.28|205.47|203.07|0
1648804390000|2022-04-01 09:13:10|205.62|203.22|205.68|203.28|205.68|203.28|205.62|203.22|0
1648804410000|2022-04-01 09:13:30|205.79|203.39|205.79|203.39|205.79|203.39|205.79|203.39|0
1648804420000|2022-04-01 09:13:40|205.73|203.33|205.89|203.49|205.89|203.49|205.68|203.28|0
1648804430000|2022-04-01 09:13:50|205.79|203.39|205.79|203.39|205.79|203.39|205.79|203.39|0
1648804440000|2022-04-01 09:14:00|205.89|203.49|205.68|203.28|205.89|203.49|205.68|203.28|0
1648804460000|2022-04-01 09:14:20|205.57|203.17|205.57|203.17|205.68|203.28|205.57|203.17|0
1648804470000|2022-04-01 09:14:30|205.68|203.28|205.68|203.28|205.68|203.28|205.68|203.28|0
1648804480000|2022-04-01 09:14:40|205.62|203.22|205.68|203.28|205.68|203.28|205.62|203.22|0
1648804510000|2022-04-01 09:15:10|205.73|203.33|205.57|203.17|205.79|203.39|205.57|203.17|0
1648804520000|2022-04-01 09:15:20|205.68|203.28|205.68|203.28|205.68|203.28|205.68|203.28|0
1648804530000|2022-04-01 09:15:30|205.57|203.17|205.79|203.39|205.79|203.39|205.57|203.17|0
1648804540000|2022-04-01 09:15:40|205.89|203.49|205.89|203.49|205.89|203.49|205.89|203.49|0
1648804550000|2022-04-01 09:15:50|205.79|203.39|205.79|203.39|205.79|203.39|205.79|203.39|0
1648804560000|2022-04-01 09:16:00|205.73|203.33|205.68|203.28|205.73|203.33|205.68|203.28|0
1648804570000|2022-04-01 09:16:10|205.73|203.33|205.73|203.33|205.73|203.33|205.73|203.33|0
1648804580000|2022-04-01 09:16:20|205.68|203.28|205.57|203.17|205.79|203.39|205.57|203.17|0
1648804590000|2022-04-01 09:16:30|205.52|203.12|205.46|203.06|205.52|203.12|205.46|203.06|0
1648804600000|2022-04-01 09:16:40|205.57|203.17|205.57|203.17|205.57|203.17|205.46|203.06|0
1648804610000|2022-04-01 09:16:50|205.46|203.06|205.46|203.06|205.57|203.17|205.46|203.06|0
1648804620000|2022-04-01 09:17:00|205.41|203.01|205.46|203.06|205.46|203.06|205.41|203.01|0
1648804630000|2022-04-01 09:17:10|205.41|203.01|205.57|203.17|205.57|203.17|205.41|203.01|0
1648804660000|2022-04-01 09:17:40|205.46|203.06|205.46|203.06|205.46|203.06|205.46|203.06|0
1648804670000|2022-04-01 09:17:50|205.41|203.01|205.14|202.74|205.41|203.01|205.14|202.74|0
1648804680000|2022-04-01 09:18:00|205.25|202.85|205.25|202.85|205.25|202.85|205.25|202.85|0
1648804690000|2022-04-01 09:18:10|205.36|202.96|205.25|202.85|205.36|202.96|205.25|202.85|0
1648804720000|2022-04-01 09:18:40|205.3|202.9|205.25|202.85|205.3|202.9|205.25|202.85|0
1648804740000|2022-04-01 09:19:00|205.46|203.06|205.46|203.06|205.46|203.06|205.46|203.06|0
1648804760000|2022-04-01 09:19:20|205.41|203.01|205.46|203.06|205.46|203.06|205.41|203.01|0
1648804780000|2022-04-01 09:19:40|205.41|203.01|205.36|202.96|205.41|203.01|205.36|202.96|0
1648804790000|2022-04-01 09:19:50|205.46|203.06|205.46|203.06|205.46|203.06|205.41|203.01|0
1648804800000|2022-04-01 09:20:00|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1648804810000|2022-04-01 09:20:10|205.25|202.85|205.36|202.96|205.36|202.96|205.25|202.85|0
1648804820000|2022-04-01 09:20:20|205.46|203.06|205.46|203.06|205.46|203.06|205.46|203.06|0
1648804840000|2022-04-01 09:20:40|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1648804850000|2022-04-01 09:20:50|205.41|203.01|205.46|203.06|205.46|203.06|205.41|203.01|0
1648804860000|2022-04-01 09:21:00|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1648804870000|2022-04-01 09:21:10|205.46|203.06|205.46|203.06|205.46|203.06|205.46|203.06|0
1648804880000|2022-04-01 09:21:20|205.57|203.17|205.57|203.17|205.57|203.17|205.57|203.17|0
1648804890000|2022-04-01 09:21:30|205.46|203.06|205.46|203.06|205.46|203.06|205.41|203.01|0
1648804900000|2022-04-01 09:21:40|205.36|202.96|205.46|203.06|205.46|203.06|205.36|202.96|0
1648804910000|2022-04-01 09:21:50|205.51|203.11|205.51|203.11|205.51|203.11|205.51|203.11|0
1648804920000|2022-04-01 09:22:00|205.46|203.06|205.68|203.28|205.68|203.28|205.46|203.06|0
1648804930000|2022-04-01 09:22:10|205.78|203.38|205.62|203.22|205.78|203.38|205.57|203.17|0
1648804940000|2022-04-01 09:22:20|206.11|203.71|206.16|203.76|206.21|203.81|206.11|203.71|0
1648804950000|2022-04-01 09:22:30|206.21|203.81|206|203.6|206.21|203.81|206|203.6|0
1648804960000|2022-04-01 09:22:40|206.11|203.71|207.45|205.05|207.45|205.05|206|203.6|0
1648804970000|2022-04-01 09:22:50|207.61|205.21|206.75|204.35|207.61|205.21|206.75|204.35|0
1648804980000|2022-04-01 09:23:00|206.97|204.57|205.51|203.11|206.97|204.57|205.51|203.11|0
1648804990000|2022-04-01 09:23:10|205.78|203.38|205.89|203.49|206|203.6|205.78|203.38|0
1648805000000|2022-04-01 09:23:20|204.82|202.42|205.09|202.69|205.09|202.69|204.61|202.21|0
1648805010000|2022-04-01 09:23:30|205.25|202.85|205.57|203.17|205.68|203.28|205.25|202.85|0
1648805020000|2022-04-01 09:23:40|205.51|203.11|206|203.6|206|203.6|205.51|203.11|0
1648805030000|2022-04-01 09:23:50|205.84|203.44|205.68|203.28|205.84|203.44|205.68|203.28|0
1648805040000|2022-04-01 09:24:00|205.46|203.06|205.89|203.49|205.89|203.49|205.46|203.06|0
1648805050000|2022-04-01 09:24:10|206|203.6|206.32|203.92|206.32|203.92|206|203.6|0
1648805060000|2022-04-01 09:24:20|206.11|203.71|206.32|203.92|206.32|203.92|206.11|203.71|0
1648805070000|2022-04-01 09:24:30|206.43|204.03|206.53|204.13|206.53|204.13|206.43|204.03|0
1648805080000|2022-04-01 09:24:40|206.43|204.03|206.43|204.03|206.48|204.08|206.43|204.03|0
1648805090000|2022-04-01 09:24:50|206.32|203.92|206.32|203.92|206.32|203.92|206.32|203.92|0
1648805100000|2022-04-01 09:25:00|206.43|204.03|206.43|204.03|206.43|204.03|206.21|203.81|0
1648805110000|2022-04-01 09:25:10|206.75|204.35|206.64|204.24|206.75|204.35|206.43|204.03|0
1648805120000|2022-04-01 09:25:20|206.53|204.13|206.64|204.24|206.64|204.24|206.53|204.13|0
1648805130000|2022-04-01 09:25:30|206.59|204.19|206.59|204.19|206.59|204.19|206.59|204.19|0
1648805140000|2022-04-01 09:25:40|206.43|204.03|206.53|204.13|206.53|204.13|206.43|204.03|0
1648805150000|2022-04-01 09:25:50|206.43|204.03|206.53|204.13|206.53|204.13|206.43|204.03|0
1648805160000|2022-04-01 09:26:00|206.43|204.03|206.21|203.81|206.43|204.03|206.21|203.81|0
1648805170000|2022-04-01 09:26:10|206.26|203.86|206.43|204.03|206.43|204.03|206.26|203.86|0
1648805180000|2022-04-01 09:26:20|206.48|204.08|206.53|204.13|206.53|204.13|206.37|203.97|0
1648805190000|2022-04-01 09:26:30|206.43|204.03|206.43|204.03|206.53|204.13|206.43|204.03|0
1648805200000|2022-04-01 09:26:40|206.53|204.13|206.43|204.03|206.64|204.24|206.43|204.03|0
1648805210000|2022-04-01 09:26:50|206.53|204.13|206.53|204.13|206.64|204.24|206.53|204.13|0
1648805230000|2022-04-01 09:27:10|206.59|204.19|206.59|204.19|206.59|204.19|206.53|204.13|0
1648805240000|2022-04-01 09:27:20|206.53|204.13|206.64|204.24|206.64|204.24|206.43|204.03|0
1648805250000|2022-04-01 09:27:30|206.53|204.13|206.43|204.03|206.59|204.19|206.43|204.03|0
1648805260000|2022-04-01 09:27:40|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1648805270000|2022-04-01 09:27:50|206.43|204.03|206.48|204.08|206.48|204.08|206.43|204.03|0
1648805280000|2022-04-01 09:28:00|206.43|204.03|206.43|204.03|206.43|204.03|206.32|203.92|0
1648805290000|2022-04-01 09:28:10|206.37|203.97|206.43|204.03|206.43|204.03|206.37|203.97|0
1648805300000|2022-04-01 09:28:20|206.53|204.13|206.48|204.08|206.53|204.13|206.43|204.03|0
1648805310000|2022-04-01 09:28:30|206.43|204.03|206.75|204.35|206.75|204.35|206.43|204.03|0
1648805320000|2022-04-01 09:28:40|206.64|204.24|206.58|204.18|206.64|204.24|206.58|204.18|0
1648805330000|2022-04-01 09:28:50|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1648805350000|2022-04-01 09:29:10|206.58|204.18|206.64|204.24|206.64|204.24|206.58|204.18|0
1648805360000|2022-04-01 09:29:20|206.75|204.35|206.75|204.35|206.75|204.35|206.75|204.35|0
1648805370000|2022-04-01 09:29:30|206.69|204.29|206.75|204.35|206.75|204.35|206.64|204.24|0
1648805390000|2022-04-01 09:29:50|206.69|204.29|206.64|204.24|206.75|204.35|206.64|204.24|0
1648805400000|2022-04-01 09:30:00|206.75|204.35|206.86|204.46|206.86|204.46|206.75|204.35|0
1648805410000|2022-04-01 09:30:10|207.18|204.78|207.29|204.89|207.29|204.89|207.07|204.67|0
1648805420000|2022-04-01 09:30:20|207.39|204.99|207.61|205.21|207.61|205.21|207.29|204.89|0
1648805430000|2022-04-01 09:30:30|207.72|205.32|207.93|205.53|207.93|205.53|207.72|205.32|0
1648805440000|2022-04-01 09:30:40|207.82|205.42|208.15|205.75|208.15|205.75|207.82|205.42|0
1648805450000|2022-04-01 09:30:50|208.2|205.8|208.36|205.96|208.36|205.96|208.2|205.8|0
1648805460000|2022-04-01 09:31:00|208.42|206.02|208.36|205.96|208.47|206.07|208.36|205.96|0
1648805470000|2022-04-01 09:31:10|208.2|205.8|208.26|205.86|208.26|205.86|208.15|205.75|0
1648805480000|2022-04-01 09:31:20|208.36|205.96|208.15|205.75|208.36|205.96|208.15|205.75|0
1648805490000|2022-04-01 09:31:30|208.26|205.86|208.15|205.75|208.26|205.86|208.15|205.75|0
1648805500000|2022-04-01 09:31:40|208.26|205.86|208.47|206.07|208.47|206.07|208.2|205.8|0
1648805510000|2022-04-01 09:31:50|208.58|206.18|208.36|205.96|208.58|206.18|208.36|205.96|0
1648805520000|2022-04-01 09:32:00|208.42|206.02|208.58|206.18|208.58|206.18|208.42|206.02|0
1648805530000|2022-04-01 09:32:10|208.47|206.07|208.26|205.86|208.58|206.18|208.26|205.86|0
1648805540000|2022-04-01 09:32:20|208.36|205.96|208.26|205.86|208.36|205.96|208.26|205.86|0
1648805550000|2022-04-01 09:32:30|208.15|205.75|208.15|205.75|208.26|205.86|208.15|205.75|0
1648805560000|2022-04-01 09:32:40|208.26|205.86|208.36|205.96|208.36|205.96|208.26|205.86|0
1648805570000|2022-04-01 09:32:50|208.47|206.07|208.47|206.07|208.47|206.07|208.47|206.07|0
1648805580000|2022-04-01 09:33:00|208.58|206.18|208.47|206.07|208.58|206.18|208.47|206.07|0
1648805590000|2022-04-01 09:33:10|208.58|206.18|208.58|206.18|208.69|206.29|208.58|206.18|0
1648805600000|2022-04-01 09:33:20|208.69|206.29|208.58|206.18|208.69|206.29|208.47|206.07|0
1648805610000|2022-04-01 09:33:30|208.47|206.07|208.47|206.07|208.47|206.07|208.36|205.96|0
1648805620000|2022-04-01 09:33:40|208.36|205.96|208.36|205.96|208.41|206.01|208.36|205.96|0
1648805630000|2022-04-01 09:33:50|208.41|206.01|208.25|205.85|208.41|206.01|208.25|205.85|0
1648805640000|2022-04-01 09:34:00|208.15|205.75|208.36|205.96|208.36|205.96|208.04|205.64|0
1648805650000|2022-04-01 09:34:10|208.25|205.85|208.25|205.85|208.25|205.85|208.25|205.85|0
1648805660000|2022-04-01 09:34:20|208.04|205.64|208.04|205.64|208.04|205.64|208.04|205.64|0
1648805670000|2022-04-01 09:34:30|208.15|205.75|208.04|205.64|208.15|205.75|207.93|205.53|0
1648805680000|2022-04-01 09:34:40|207.98|205.58|208.15|205.75|208.15|205.75|207.98|205.58|0
1648805690000|2022-04-01 09:34:50|208.09|205.69|208.15|205.75|208.15|205.75|208.09|205.69|0
1648805700000|2022-04-01 09:35:00|208.25|205.85|208.36|205.96|208.36|205.96|208.25|205.85|0
1648805710000|2022-04-01 09:35:10|208.58|206.18|208.36|205.96|208.58|206.18|208.36|205.96|0
1648805720000|2022-04-01 09:35:20|208.25|205.85|208.25|205.85|208.25|205.85|208.15|205.75|0
1648805730000|2022-04-01 09:35:30|208.15|205.75|208.15|205.75|208.15|205.75|208.15|205.75|0
1648805750000|2022-04-01 09:35:50|208.04|205.64|207.98|205.58|208.04|205.64|207.98|205.58|0
1648805760000|2022-04-01 09:36:00|208.04|205.64|208.04|205.64|208.04|205.64|207.93|205.53|0
1648805770000|2022-04-01 09:36:10|208.15|205.75|208.04|205.64|208.15|205.75|208.04|205.64|0
1648805780000|2022-04-01 09:36:20|207.93|205.53|207.93|205.53|207.98|205.58|207.93|205.53|0
1648805790000|2022-04-01 09:36:30|208.04|205.64|207.98|205.58|208.04|205.64|207.93|205.53|0
1648805800000|2022-04-01 09:36:40|207.93|205.53|207.93|205.53|207.93|205.53|207.82|205.42|0
1648805810000|2022-04-01 09:36:50|207.98|205.58|207.98|205.58|207.98|205.58|207.98|205.58|0
1648805820000|2022-04-01 09:37:00|207.93|205.53|207.98|205.58|207.98|205.58|207.93|205.53|0
1648805830000|2022-04-01 09:37:10|207.93|205.53|207.93|205.53|207.98|205.58|207.93|205.53|0
1648805840000|2022-04-01 09:37:20|207.87|205.47|207.93|205.53|207.93|205.53|207.87|205.47|0
1648805850000|2022-04-01 09:37:30|207.87|205.47|207.93|205.53|207.98|205.58|207.87|205.47|0
1648805860000|2022-04-01 09:37:40|207.87|205.47|207.82|205.42|207.87|205.47|207.82|205.42|0
1648805870000|2022-04-01 09:37:50|207.87|205.47|207.93|205.53|208.04|205.64|207.87|205.47|0
1648805880000|2022-04-01 09:38:00|207.82|205.42|207.87|205.47|207.87|205.47|207.82|205.42|0
1648805890000|2022-04-01 09:38:10|207.82|205.42|207.71|205.31|207.82|205.42|207.71|205.31|0
1648805900000|2022-04-01 09:38:20|207.82|205.42|207.77|205.37|207.82|205.42|207.77|205.37|0
1648805910000|2022-04-01 09:38:30|207.66|205.26|207.71|205.31|207.71|205.31|207.66|205.26|0
1648805970000|2022-04-01 09:39:30|207.76|205.36|207.76|205.36|207.76|205.36|207.76|205.36|0
1648805980000|2022-04-01 09:39:40|207.71|205.31|207.71|205.31|207.71|205.31|207.71|205.31|0
1648805990000|2022-04-01 09:39:50|207.76|205.36|207.71|205.31|207.82|205.42|207.71|205.31|0
1648806000000|2022-04-01 09:40:00|207.61|205.21|207.5|205.1|207.61|205.21|207.5|205.1|0
1648806010000|2022-04-01 09:40:10|207.55|205.15|207.55|205.15|207.55|205.15|207.55|205.15|0
1648806020000|2022-04-01 09:40:20|207.61|205.21|207.71|205.31|207.71|205.31|207.61|205.21|0
1648806030000|2022-04-01 09:40:30|207.61|205.21|207.5|205.1|207.61|205.21|207.5|205.1|0
1648806040000|2022-04-01 09:40:40|207.55|205.15|207.6|205.2|207.6|205.2|207.5|205.1|0
1648806050000|2022-04-01 09:40:50|207.71|205.31|207.66|205.26|207.71|205.31|207.6|205.2|0
1648806060000|2022-04-01 09:41:00|207.6|205.2|207.39|204.99|207.6|205.2|207.39|204.99|0
1648806070000|2022-04-01 09:41:10|207.28|204.88|207.28|204.88|207.28|204.88|207.28|204.88|0
1648806080000|2022-04-01 09:41:20|207.17|204.77|207.07|204.67|207.17|204.77|207.07|204.67|0
1648806090000|2022-04-01 09:41:30|206.96|204.56|207.07|204.67|207.07|204.67|206.96|204.56|0
1648806100000|2022-04-01 09:41:40|207.12|204.72|207.23|204.83|207.23|204.83|207.12|204.72|0
1648806110000|2022-04-01 09:41:50|207.28|204.88|207.17|204.77|207.28|204.88|207.17|204.77|0
1648806120000|2022-04-01 09:42:00|207.12|204.72|207.01|204.61|207.12|204.72|207.01|204.61|0
1648806130000|2022-04-01 09:42:10|207.28|204.88|207.07|204.67|207.28|204.88|207.07|204.67|0
1648806140000|2022-04-01 09:42:20|207.12|204.72|207.12|204.72|207.17|204.77|207.12|204.72|0
1648806150000|2022-04-01 09:42:30|207.17|204.77|207.17|204.77|207.17|204.77|207.07|204.67|0
1648806160000|2022-04-01 09:42:40|207.12|204.72|207.07|204.67|207.17|204.77|207.07|204.67|0
1648806170000|2022-04-01 09:42:50|207.01|204.61|207.07|204.67|207.07|204.67|207.01|204.61|0
1648806180000|2022-04-01 09:43:00|206.74|204.34|206.74|204.34|206.74|204.34|206.74|204.34|0
1648806190000|2022-04-01 09:43:10|206.64|204.24|206.74|204.34|206.74|204.34|206.64|204.24|0
1648806200000|2022-04-01 09:43:20|206.85|204.45|206.85|204.45|206.85|204.45|206.74|204.34|0
1648806210000|2022-04-01 09:43:30|206.74|204.34|206.96|204.56|206.96|204.56|206.74|204.34|0
1648806220000|2022-04-01 09:43:40|206.9|204.5|207.07|204.67|207.07|204.67|206.9|204.5|0
1648806230000|2022-04-01 09:43:50|206.96|204.56|206.85|204.45|206.96|204.56|206.85|204.45|0
1648806240000|2022-04-01 09:44:00|206.96|204.56|206.96|204.56|206.96|204.56|206.96|204.56|0
1648806250000|2022-04-01 09:44:10|207.07|204.67|207.17|204.77|207.17|204.77|207.01|204.61|0
1648806260000|2022-04-01 09:44:20|207.07|204.67|207.17|204.77|207.22|204.82|207.07|204.67|0
1648806270000|2022-04-01 09:44:30|207.12|204.72|207.17|204.77|207.17|204.77|207.06|204.66|0
1648806290000|2022-04-01 09:44:50|207.06|204.66|207.17|204.77|207.17|204.77|207.06|204.66|0
1648806300000|2022-04-01 09:45:00|207.28|204.88|206.85|204.45|207.28|204.88|206.74|204.34|0
1648806310000|2022-04-01 09:45:10|206.96|204.56|207.28|204.88|207.28|204.88|206.96|204.56|0
1648806320000|2022-04-01 09:45:20|207.17|204.77|207.28|204.88|207.28|204.88|207.17|204.77|0
1648806330000|2022-04-01 09:45:30|207.39|204.99|207.39|204.99|207.39|204.99|207.39|204.99|0
1648806340000|2022-04-01 09:45:40|207.28|204.88|207.33|204.93|207.39|204.99|207.28|204.88|0
1648806350000|2022-04-01 09:45:50|207.28|204.88|207.28|204.88|207.28|204.88|207.28|204.88|0
1648806360000|2022-04-01 09:46:00|207.33|204.93|207.33|204.93|207.33|204.93|207.33|204.93|0
1648806370000|2022-04-01 09:46:10|207.39|204.99|207.28|204.88|207.39|204.99|207.28|204.88|0
1648806390000|2022-04-01 09:46:30|206.96|204.56|206.96|204.56|206.96|204.56|206.96|204.56|0
1648806400000|2022-04-01 09:46:40|207.06|204.66|207.06|204.66|207.06|204.66|207.06|204.66|0
1648806420000|2022-04-01 09:47:00|206.96|204.56|206.85|204.45|206.96|204.56|206.85|204.45|0
1648806430000|2022-04-01 09:47:10|206.79|204.39|206.74|204.34|206.79|204.39|206.74|204.34|0
1648806440000|2022-04-01 09:47:20|206.85|204.45|206.79|204.39|206.85|204.45|206.79|204.39|0
1648806450000|2022-04-01 09:47:30|206.96|204.56|206.96|204.56|206.96|204.56|206.96|204.56|0
1648806460000|2022-04-01 09:47:40|206.85|204.45|206.74|204.34|206.85|204.45|206.74|204.34|0
1648806470000|2022-04-01 09:47:50|206.63|204.23|206.63|204.23|206.63|204.23|206.63|204.23|0
1648806480000|2022-04-01 09:48:00|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1648806490000|2022-04-01 09:48:10|206.58|204.18|206.53|204.13|206.58|204.18|206.53|204.13|0
1648806500000|2022-04-01 09:48:20|206.42|204.02|206.42|204.02|206.42|204.02|206.42|204.02|0
1648806510000|2022-04-01 09:48:30|206.47|204.07|206.53|204.13|206.53|204.13|206.47|204.07|0
1648806520000|2022-04-01 09:48:40|206.58|204.18|206.63|204.23|206.63|204.23|206.58|204.18|0
1648806530000|2022-04-01 09:48:50|206.74|204.34|206.74|204.34|206.74|204.34|206.74|204.34|0
1648806540000|2022-04-01 09:49:00|206.85|204.45|206.85|204.45|206.85|204.45|206.85|204.45|0
1648806560000|2022-04-01 09:49:20|206.9|204.5|206.85|204.45|206.9|204.5|206.85|204.45|0
1648806570000|2022-04-01 09:49:30|206.63|204.23|206.68|204.28|206.68|204.28|206.63|204.23|0
1648806580000|2022-04-01 09:49:40|206.74|204.34|206.79|204.39|206.79|204.39|206.68|204.28|0
1648806590000|2022-04-01 09:49:50|206.85|204.45|206.85|204.45|206.85|204.45|206.85|204.45|0
1648806600000|2022-04-01 09:50:00|206.96|204.56|207.17|204.77|207.17|204.77|206.96|204.56|0
1648806610000|2022-04-01 09:50:10|207.06|204.66|207.06|204.66|207.06|204.66|207.06|204.66|0
1648806620000|2022-04-01 09:50:20|207.11|204.71|207.06|204.66|207.17|204.77|207.06|204.66|0
1648806630000|2022-04-01 09:50:30|207.17|204.77|207.28|204.88|207.28|204.88|207.17|204.77|0
1648806640000|2022-04-01 09:50:40|207.17|204.77|207.06|204.66|207.17|204.77|207.06|204.66|0
1648806660000|2022-04-01 09:51:00|207.17|204.77|207.39|204.99|207.39|204.99|207.17|204.77|0
1648806670000|2022-04-01 09:51:10|207.28|204.88|207.28|204.88|207.39|204.99|207.28|204.88|0
1648806680000|2022-04-01 09:51:20|207.33|204.93|207.28|204.88|207.39|204.99|207.28|204.88|0
1648806690000|2022-04-01 09:51:30|207.49|205.09|207.28|204.88|207.49|205.09|207.28|204.88|0
1648806700000|2022-04-01 09:51:40|207.17|204.77|207.6|205.2|207.6|205.2|207.17|204.77|0
1648806710000|2022-04-01 09:51:50|207.54|205.14|207.6|205.2|207.6|205.2|207.54|205.14|0
1648806720000|2022-04-01 09:52:00|207.65|205.25|207.65|205.25|207.65|205.25|207.65|205.25|0
1648806730000|2022-04-01 09:52:10|207.71|205.31|207.82|205.42|207.82|205.42|207.71|205.31|0
1648806740000|2022-04-01 09:52:20|207.71|205.31|207.71|205.31|207.71|205.31|207.71|205.31|0
1648806750000|2022-04-01 09:52:30|207.82|205.42|208.03|205.63|208.03|205.63|207.82|205.42|0
1648806760000|2022-04-01 09:52:40|207.92|205.52|207.98|205.58|208.03|205.63|207.92|205.52|0
1648806770000|2022-04-01 09:52:50|207.92|205.52|208.03|205.63|208.03|205.63|207.92|205.52|0
1648806780000|2022-04-01 09:53:00|208.14|205.74|207.92|205.52|208.14|205.74|207.92|205.52|0
1648806800000|2022-04-01 09:53:20|207.98|205.58|208.03|205.63|208.03|205.63|207.92|205.52|0
1648806810000|2022-04-01 09:53:30|208.14|205.74|208.25|205.85|208.25|205.85|208.14|205.74|0
1648806820000|2022-04-01 09:53:40|208.14|205.74|208.25|205.85|208.25|205.85|208.14|205.74|0
1648806830000|2022-04-01 09:53:50|208.14|205.74|208.14|205.74|208.14|205.74|208.14|205.74|0
1648806850000|2022-04-01 09:54:10|208.03|205.63|208.14|205.74|208.14|205.74|208.03|205.63|0
1648806860000|2022-04-01 09:54:20|208.03|205.63|207.92|205.52|208.03|205.63|207.92|205.52|0
1648806870000|2022-04-01 09:54:30|208.03|205.63|208.14|205.74|208.14|205.74|208.03|205.63|0
1648806880000|2022-04-01 09:54:40|208.03|205.63|208.03|205.63|208.14|205.74|208.03|205.63|0
1648806890000|2022-04-01 09:54:50|207.92|205.52|207.82|205.42|207.92|205.52|207.82|205.42|0
1648806900000|2022-04-01 09:55:00|207.92|205.52|208.03|205.63|208.03|205.63|207.92|205.52|0
1648806910000|2022-04-01 09:55:10|207.92|205.52|207.92|205.52|207.92|205.52|207.92|205.52|0
1648806920000|2022-04-01 09:55:20|208.03|205.63|208.03|205.63|208.03|205.63|208.03|205.63|0
1648806930000|2022-04-01 09:55:30|208.08|205.68|207.92|205.52|208.08|205.68|207.92|205.52|0
1648806940000|2022-04-01 09:55:40|207.97|205.57|207.82|205.42|207.97|205.57|207.82|205.42|0
1648806950000|2022-04-01 09:55:50|207.81|205.41|207.71|205.31|207.81|205.41|207.71|205.31|0
1648806960000|2022-04-01 09:56:00|207.6|205.2|207.71|205.31|207.71|205.31|207.6|205.2|0
1648806970000|2022-04-01 09:56:10|207.76|205.36|207.92|205.52|207.92|205.52|207.71|205.31|0
1648806980000|2022-04-01 09:56:20|207.97|205.57|207.97|205.57|207.97|205.57|207.97|205.57|0
1648806990000|2022-04-01 09:56:30|208.25|205.85|208.25|205.85|208.25|205.85|208.19|205.79|0
1648807000000|2022-04-01 09:56:40|208.35|205.95|208.35|205.95|208.35|205.95|208.35|205.95|0
1648807010000|2022-04-01 09:56:50|208.25|205.85|208.25|205.85|208.25|205.85|208.25|205.85|0
1648807020000|2022-04-01 09:57:00|208.35|205.95|208.3|205.9|208.35|205.95|208.25|205.85|0
1648807030000|2022-04-01 09:57:10|208.25|205.85|208.25|205.85|208.25|205.85|208.25|205.85|0
1648807040000|2022-04-01 09:57:20|208.3|205.9|208.35|205.95|208.35|205.95|208.3|205.9|0
1648807050000|2022-04-01 09:57:30|208.25|205.85|208.14|205.74|208.25|205.85|208.14|205.74|0
1648807060000|2022-04-01 09:57:40|208.25|205.85|208.25|205.85|208.3|205.9|208.25|205.85|0
1648807070000|2022-04-01 09:57:50|208.14|205.74|208.03|205.63|208.14|205.74|208.03|205.63|0
1648807100000|2022-04-01 09:58:20|208.14|205.74|208.3|205.9|208.3|205.9|208.03|205.63|0
1648807110000|2022-04-01 09:58:30|208.35|205.95|208.25|205.85|208.35|205.95|208.25|205.85|0
1648807120000|2022-04-01 09:58:40|208.14|205.74|208.14|205.74|208.14|205.74|208.14|205.74|0
1648807130000|2022-04-01 09:58:50|208.25|205.85|208.14|205.74|208.25|205.85|208.14|205.74|0
1648807140000|2022-04-01 09:59:00|208.08|205.68|208.03|205.63|208.08|205.68|208.03|205.63|0
1648807150000|2022-04-01 09:59:10|207.97|205.57|207.92|205.52|208.03|205.63|207.92|205.52|0
1648807160000|2022-04-01 09:59:20|207.97|205.57|208.14|205.74|208.14|205.74|207.97|205.57|0
1648807170000|2022-04-01 09:59:30|208.08|205.68|208.08|205.68|208.08|205.68|208.03|205.63|0
1648807180000|2022-04-01 09:59:40|208.03|205.63|208.08|205.68|208.08|205.68|208.03|205.63|0
1648807190000|2022-04-01 09:59:50|208.03|205.63|208.08|205.68|208.08|205.68|208.03|205.63|0
1648807200000|2022-04-01 10:00:00|208.03|205.63|207.92|205.52|208.03|205.63|207.92|205.52|0
1648807210000|2022-04-01 10:00:10|208.03|205.63|208.03|205.63|208.03|205.63|207.97|205.57|0
1648807220000|2022-04-01 10:00:20|208.14|205.74|208.57|206.17|208.57|206.17|208.14|205.74|0
1648807230000|2022-04-01 10:00:30|208.68|206.28|208.51|206.11|208.68|206.28|208.51|206.11|0
1648807240000|2022-04-01 10:00:40|208.46|206.06|208.57|206.17|208.57|206.17|208.46|206.06|0
1648807260000|2022-04-01 10:01:00|208.46|206.06|208.46|206.06|208.46|206.06|208.46|206.06|0
1648807270000|2022-04-01 10:01:10|208.79|206.39|208.89|206.49|208.89|206.49|208.79|206.39|0
1648807280000|2022-04-01 10:01:20|209|206.6|208.95|206.55|209|206.6|208.89|206.49|0
1648807290000|2022-04-01 10:01:30|209|206.6|208.89|206.49|209|206.6|208.89|206.49|0
1648807310000|2022-04-01 10:01:50|209|206.6|209|206.6|209|206.6|208.89|206.49|0
1648807320000|2022-04-01 10:02:00|211.99|209.59|208.96|206.56|211.99|209.59|208.74|206.34|0
1648807330000|2022-04-01 10:02:10|208.74|206.34|209.07|206.67|209.07|206.67|208.74|206.34|0
1648807340000|2022-04-01 10:02:20|208.96|206.56|208.96|206.56|208.96|206.56|208.96|206.56|0
1648807350000|2022-04-01 10:02:30|208.9|206.5|208.9|206.5|208.9|206.5|208.9|206.5|0
1648807360000|2022-04-01 10:02:40|208.96|206.56|208.85|206.45|208.96|206.56|208.85|206.45|0
1648807370000|2022-04-01 10:02:50|208.74|206.34|208.85|206.45|208.85|206.45|208.74|206.34|0
1648807380000|2022-04-01 10:03:00|208.96|206.56|208.85|206.45|208.96|206.56|208.79|206.39|0
1648807390000|2022-04-01 10:03:10|208.74|206.34|208.74|206.34|208.74|206.34|208.74|206.34|0
1648807410000|2022-04-01 10:03:30|208.52|206.12|208.63|206.23|208.63|206.23|208.52|206.12|0
1648807420000|2022-04-01 10:03:40|208.52|206.12|208.52|206.12|208.52|206.12|208.52|206.12|0
1648807430000|2022-04-01 10:03:50|208.42|206.02|208.42|206.02|208.42|206.02|208.42|206.02|0
1648807440000|2022-04-01 10:04:00|208.52|206.12|208.52|206.12|208.52|206.12|208.52|206.12|0
1648807450000|2022-04-01 10:04:10|208.42|206.02|208.2|205.8|208.42|206.02|208.2|205.8|0
1648807460000|2022-04-01 10:04:20|208.31|205.91|208.25|205.85|208.31|205.91|208.2|205.8|0
1648807470000|2022-04-01 10:04:30|208.31|205.91|208.31|205.91|208.36|205.96|208.31|205.91|0
1648807480000|2022-04-01 10:04:40|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1648807490000|2022-04-01 10:04:50|208.09|205.69|208.09|205.69|208.09|205.69|208.09|205.69|0
1648807500000|2022-04-01 10:05:00|208.04|205.64|207.77|205.37|208.04|205.64|207.77|205.37|0
1648807510000|2022-04-01 10:05:10|207.88|205.48|207.88|205.48|207.88|205.48|207.77|205.37|0
1648807520000|2022-04-01 10:05:20|207.93|205.53|207.98|205.58|207.98|205.58|207.93|205.53|0
1648807530000|2022-04-01 10:05:30|207.93|205.53|207.98|205.58|207.98|205.58|207.93|205.53|0
1648807540000|2022-04-01 10:05:40|207.93|205.53|207.88|205.48|207.93|205.53|207.88|205.48|0
1648807550000|2022-04-01 10:05:50|207.77|205.37|207.77|205.37|207.77|205.37|207.77|205.37|0
1648807560000|2022-04-01 10:06:00|207.88|205.48|207.88|205.48|207.88|205.48|207.88|205.48|0
1648807580000|2022-04-01 10:06:20|207.98|205.58|207.98|205.58|207.98|205.58|207.98|205.58|0
1648807590000|2022-04-01 10:06:30|208.09|205.69|208.09|205.69|208.09|205.69|208.09|205.69|0
1648807600000|2022-04-01 10:06:40|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1648807610000|2022-04-01 10:06:50|208.09|205.69|208.09|205.69|208.09|205.69|208.09|205.69|0
1648807620000|2022-04-01 10:07:00|207.98|205.58|207.98|205.58|207.98|205.58|207.98|205.58|0
1648807630000|2022-04-01 10:07:10|208.09|205.69|208.09|205.69|208.09|205.69|208.09|205.69|0
1648807670000|2022-04-01 10:07:50|207.98|205.58|207.87|205.47|207.98|205.58|207.87|205.47|0
1648807680000|2022-04-01 10:08:00|207.77|205.37|207.98|205.58|207.98|205.58|207.77|205.37|0
1648807690000|2022-04-01 10:08:10|207.93|205.53|207.98|205.58|207.98|205.58|207.93|205.53|0
1648807710000|2022-04-01 10:08:30|207.93|205.53|207.87|205.47|207.93|205.53|207.87|205.47|0
1648807720000|2022-04-01 10:08:40|207.98|205.58|207.98|205.58|207.98|205.58|207.98|205.58|0
1648807730000|2022-04-01 10:08:50|207.93|205.53|207.98|205.58|207.98|205.58|207.87|205.47|0
1648807740000|2022-04-01 10:09:00|208.09|205.69|208.09|205.69|208.09|205.69|208.03|205.63|0
1648807750000|2022-04-01 10:09:10|208.2|205.8|208.14|205.74|208.2|205.8|208.14|205.74|0
1648807760000|2022-04-01 10:09:20|208.2|205.8|208.31|205.91|208.31|205.91|208.2|205.8|0
1648807770000|2022-04-01 10:09:30|208.36|205.96|208.41|206.01|208.41|206.01|208.36|205.96|0
1648807790000|2022-04-01 10:09:50|208.52|206.12|208.52|206.12|208.52|206.12|208.52|206.12|0
1648807800000|2022-04-01 10:10:00|208.41|206.01|208.31|205.91|208.41|206.01|208.31|205.91|0
1648807810000|2022-04-01 10:10:10|208.2|205.8|208.31|205.91|208.31|205.91|208.2|205.8|0
1648807820000|2022-04-01 10:10:20|208.41|206.01|208.36|205.96|208.41|206.01|208.36|205.96|0
1648807830000|2022-04-01 10:10:30|208.31|205.91|208.41|206.01|208.41|206.01|208.31|205.91|0
1648807850000|2022-04-01 10:10:50|208.36|205.96|208.41|206.01|208.41|206.01|208.31|205.91|0
1648807860000|2022-04-01 10:11:00|208.36|205.96|208.31|205.91|208.36|205.96|208.31|205.91|0
1648807870000|2022-04-01 10:11:10|208.41|206.01|208.41|206.01|208.41|206.01|208.31|205.91|0
1648807880000|2022-04-01 10:11:20|208.36|205.96|208.52|206.12|208.63|206.23|208.36|205.96|0
1648807890000|2022-04-01 10:11:30|208.57|206.17|208.41|206.01|208.57|206.17|208.41|206.01|0
1648807900000|2022-04-01 10:11:40|208.52|206.12|208.52|206.12|208.63|206.23|208.52|206.12|0
1648807910000|2022-04-01 10:11:50|208.41|206.01|208.2|205.8|208.41|206.01|208.2|205.8|0
1648807920000|2022-04-01 10:12:00|208.09|205.69|207.98|205.58|208.09|205.69|207.98|205.58|0
1648807940000|2022-04-01 10:12:20|207.87|205.47|207.87|205.47|207.87|205.47|207.87|205.47|0
1648807950000|2022-04-01 10:12:30|207.98|205.58|208.2|205.8|208.2|205.8|207.98|205.58|0
1648807960000|2022-04-01 10:12:40|208.14|205.74|208.09|205.69|208.14|205.74|208.09|205.69|0
1648807980000|2022-04-01 10:13:00|208.2|205.8|208.09|205.69|208.2|205.8|208.09|205.69|0
1648808010000|2022-04-01 10:13:30|208.14|205.74|208.09|205.69|208.14|205.74|208.09|205.69|0
1648808040000|2022-04-01 10:14:00|207.98|205.58|208.09|205.69|208.09|205.69|207.98|205.58|0
1648808050000|2022-04-01 10:14:10|208.03|205.63|208.2|205.8|208.2|205.8|208.03|205.63|0
1648808060000|2022-04-01 10:14:20|208.09|205.69|208.09|205.69|208.09|205.69|208.09|205.69|0
1648808070000|2022-04-01 10:14:30|207.98|205.58|207.98|205.58|207.98|205.58|207.98|205.58|0
1648808080000|2022-04-01 10:14:40|208.03|205.63|208.03|205.63|208.03|205.63|208.03|205.63|0
1648808090000|2022-04-01 10:14:50|208.09|205.69|208.03|205.63|208.09|205.69|208.03|205.63|0
1648808100000|2022-04-01 10:15:00|208.09|205.69|208.09|205.69|208.09|205.69|207.98|205.58|0
1648808120000|2022-04-01 10:15:20|208.03|205.63|208.03|205.63|208.03|205.63|207.98|205.58|0
1648808130000|2022-04-01 10:15:30|207.98|205.58|207.98|205.58|208.03|205.63|207.98|205.58|0
1648808140000|2022-04-01 10:15:40|208.03|205.63|207.98|205.58|208.03|205.63|207.98|205.58|0
1648808150000|2022-04-01 10:15:50|208.09|205.69|208.09|205.69|208.09|205.69|208.09|205.69|0
1648808160000|2022-04-01 10:16:00|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1648808170000|2022-04-01 10:16:10|208.25|205.85|208.2|205.8|208.25|205.85|208.2|205.8|0
1648808180000|2022-04-01 10:16:20|208.3|205.9|208.3|205.9|208.3|205.9|208.3|205.9|0
1648808190000|2022-04-01 10:16:30|208.2|205.8|208.09|205.69|208.2|205.8|208.09|205.69|0
1648808220000|2022-04-01 10:17:00|208.2|205.8|208.25|205.85|208.25|205.85|208.2|205.8|0
1648808230000|2022-04-01 10:17:10|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1648808240000|2022-04-01 10:17:20|208.25|205.85|208.25|205.85|208.25|205.85|208.25|205.85|0
1648808250000|2022-04-01 10:17:30|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1648808280000|2022-04-01 10:18:00|208.14|205.74|208.2|205.8|208.2|205.8|208.09|205.69|0
1648808290000|2022-04-01 10:18:10|208.19|205.79|208.14|205.74|208.19|205.79|208.14|205.74|0
1648808300000|2022-04-01 10:18:20|208.19|205.79|208.09|205.69|208.19|205.79|208.09|205.69|0
1648808310000|2022-04-01 10:18:30|208.03|205.63|207.98|205.58|208.03|205.63|207.98|205.58|0
1648808320000|2022-04-01 10:18:40|207.87|205.47|207.92|205.52|207.98|205.58|207.87|205.47|0
1648808330000|2022-04-01 10:18:50|207.87|205.47|207.92|205.52|207.98|205.58|207.87|205.47|0
1648808340000|2022-04-01 10:19:00|207.87|205.47|207.98|205.58|207.98|205.58|207.87|205.47|0
1648808350000|2022-04-01 10:19:10|208.09|205.69|208.09|205.69|208.09|205.69|208.09|205.69|0
1648808360000|2022-04-01 10:19:20|208.19|205.79|208.09|205.69|208.19|205.79|208.09|205.69|0
1648808370000|2022-04-01 10:19:30|208.14|205.74|208.19|205.79|208.19|205.79|208.09|205.69|0
1648808380000|2022-04-01 10:19:40|208.09|205.69|208.19|205.79|208.19|205.79|208.09|205.69|0
1648808390000|2022-04-01 10:19:50|208.25|205.85|208.25|205.85|208.25|205.85|208.25|205.85|0
1648808400000|2022-04-01 10:20:00|208.19|205.79|207.98|205.58|208.19|205.79|207.98|205.58|0
1648808410000|2022-04-01 10:20:10|208.09|205.69|208.09|205.69|208.09|205.69|208.09|205.69|0
1648808420000|2022-04-01 10:20:20|208.03|205.63|208.09|205.69|208.09|205.69|207.98|205.58|0
1648808450000|2022-04-01 10:20:50|208.14|205.74|208.09|205.69|208.14|205.74|208.09|205.69|0
1648808460000|2022-04-01 10:21:00|208.14|205.74|208.19|205.79|208.19|205.79|208.14|205.74|0
1648808480000|2022-04-01 10:21:20|208.09|205.69|208.3|205.9|208.3|205.9|208.09|205.69|0
1648808490000|2022-04-01 10:21:30|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1648808510000|2022-04-01 10:21:50|208.14|205.74|208.09|205.69|208.14|205.74|208.09|205.69|0
1648808520000|2022-04-01 10:22:00|208.19|205.79|207.98|205.58|208.19|205.79|207.98|205.58|0
1648808530000|2022-04-01 10:22:10|207.92|205.52|207.87|205.47|207.92|205.52|207.87|205.47|0
1648808550000|2022-04-01 10:22:30|207.98|205.58|207.98|205.58|207.98|205.58|207.98|205.58|0
1648808560000|2022-04-01 10:22:40|207.87|205.47|207.98|205.58|207.98|205.58|207.87|205.47|0
1648808570000|2022-04-01 10:22:50|207.92|205.52|207.92|205.52|207.92|205.52|207.92|205.52|0
1648808580000|2022-04-01 10:23:00|207.87|205.47|207.98|205.58|207.98|205.58|207.87|205.47|0
1648808630000|2022-04-01 10:23:50|208.08|205.68|207.98|205.58|208.08|205.68|207.98|205.58|0
1648808690000|2022-04-01 10:24:50|207.92|205.52|207.87|205.47|207.92|205.52|207.87|205.47|0
1648808710000|2022-04-01 10:25:10|208.08|205.68|208.03|205.63|208.08|205.68|208.03|205.63|0
1648808720000|2022-04-01 10:25:20|208.08|205.68|208.08|205.68|208.08|205.68|207.98|205.58|0
1648808730000|2022-04-01 10:25:30|207.98|205.58|208.41|206.01|208.41|206.01|207.98|205.58|0
1648808740000|2022-04-01 10:25:40|208.35|205.95|208.3|205.9|208.35|205.95|208.19|205.79|0
1648808750000|2022-04-01 10:25:50|208.24|205.84|208.3|205.9|208.3|205.9|208.24|205.84|0
1648808760000|2022-04-01 10:26:00|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1648808770000|2022-04-01 10:26:10|208.08|205.68|208.14|205.74|208.19|205.79|208.08|205.68|0
1648808780000|2022-04-01 10:26:20|208.19|205.79|208.14|205.74|208.19|205.79|208.14|205.74|0
1648808790000|2022-04-01 10:26:30|208.19|205.79|208.19|205.79|208.3|205.9|208.19|205.79|0
1648808810000|2022-04-01 10:26:50|208.08|205.68|208.19|205.79|208.19|205.79|208.08|205.68|0
1648808820000|2022-04-01 10:27:00|208.14|205.74|208.08|205.68|208.14|205.74|208.08|205.68|0
1648808830000|2022-04-01 10:27:10|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1648808850000|2022-04-01 10:27:30|208.3|205.9|208.3|205.9|208.3|205.9|208.3|205.9|0
1648808860000|2022-04-01 10:27:40|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1648808870000|2022-04-01 10:27:50|208.3|205.9|208.3|205.9|208.3|205.9|208.24|205.84|0
1648808880000|2022-04-01 10:28:00|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1648808890000|2022-04-01 10:28:10|208.08|205.68|208.19|205.79|208.19|205.79|208.08|205.68|0
1648808900000|2022-04-01 10:28:20|208.08|205.68|208.08|205.68|208.08|205.68|208.08|205.68|0
1648808920000|2022-04-01 10:28:40|208.19|205.79|208.13|205.73|208.19|205.79|208.13|205.73|0
1648808930000|2022-04-01 10:28:50|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1648808940000|2022-04-01 10:29:00|208.3|205.9|208.19|205.79|208.3|205.9|208.19|205.79|0
1648808970000|2022-04-01 10:29:30|208.3|205.9|208.3|205.9|208.3|205.9|208.3|205.9|0
1648808980000|2022-04-01 10:29:40|208.41|206.01|208.51|206.11|208.51|206.11|208.41|206.01|0
1648808990000|2022-04-01 10:29:50|208.62|206.22|208.51|206.11|208.62|206.22|208.51|206.11|0
1648809000000|2022-04-01 10:30:00|208.35|205.95|208.41|206.01|208.41|206.01|208.35|205.95|0
1648809010000|2022-04-01 10:30:10|208.3|205.9|208.3|205.9|208.3|205.9|208.3|205.9|0
1648809020000|2022-04-01 10:30:20|208.35|205.95|208.3|205.9|208.35|205.95|208.3|205.9|0
1648809030000|2022-04-01 10:30:30|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1648809040000|2022-04-01 10:30:40|208.08|205.68|208.13|205.73|208.13|205.73|208.08|205.68|0
1648809050000|2022-04-01 10:30:50|208.19|205.79|208.19|205.79|208.19|205.79|208.13|205.73|0
1648809060000|2022-04-01 10:31:00|208.13|205.73|208.13|205.73|208.13|205.73|208.08|205.68|0
1648809070000|2022-04-01 10:31:10|208.08|205.68|208.08|205.68|208.08|205.68|208.08|205.68|0
1648809080000|2022-04-01 10:31:20|208.13|205.73|208.19|205.79|208.19|205.79|208.13|205.73|0
1648809090000|2022-04-01 10:31:30|208.13|205.73|208.08|205.68|208.13|205.73|208.08|205.68|0
1648809100000|2022-04-01 10:31:40|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1648809120000|2022-04-01 10:32:00|208.3|205.9|208.3|205.9|208.3|205.9|208.3|205.9|0
1648809130000|2022-04-01 10:32:10|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1648809140000|2022-04-01 10:32:20|208.3|205.9|208.3|205.9|208.3|205.9|208.3|205.9|0
1648809150000|2022-04-01 10:32:30|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1648809160000|2022-04-01 10:32:40|208.3|205.9|208.19|205.79|208.3|205.9|208.19|205.79|0
1648809180000|2022-04-01 10:33:00|208.08|205.68|208.08|205.68|208.08|205.68|208.08|205.68|0
1648809190000|2022-04-01 10:33:10|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1648809200000|2022-04-01 10:33:20|208.24|205.84|208.24|205.84|208.24|205.84|208.24|205.84|0
1648809210000|2022-04-01 10:33:30|208.3|205.9|208.3|205.9|208.3|205.9|208.3|205.9|0
1648809220000|2022-04-01 10:33:40|208.19|205.79|208.3|205.9|208.3|205.9|208.19|205.79|0
1648809230000|2022-04-01 10:33:50|208.35|205.95|208.41|206.01|208.41|206.01|208.35|205.95|0
1648809260000|2022-04-01 10:34:20|208.73|206.33|208.73|206.33|208.73|206.33|208.73|206.33|0
1648809270000|2022-04-01 10:34:30|208.62|206.22|208.51|206.11|208.62|206.22|208.51|206.11|0
1648809300000|2022-04-01 10:35:00|208.4|206|208.4|206|208.4|206|208.4|206|0
1648809310000|2022-04-01 10:35:10|208.46|206.06|208.46|206.06|208.46|206.06|208.4|206|0
1648809320000|2022-04-01 10:35:20|208.4|206|208.51|206.11|208.51|206.11|208.4|206|0
1648809350000|2022-04-01 10:35:50|208.46|206.06|208.3|205.9|208.46|206.06|208.3|205.9|0
1648809360000|2022-04-01 10:36:00|208.35|205.95|208.3|205.9|208.35|205.95|208.3|205.9|0
1648809380000|2022-04-01 10:36:20|208.19|205.79|208.08|205.68|208.19|205.79|208.08|205.68|0
1648809390000|2022-04-01 10:36:30|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1648809400000|2022-04-01 10:36:40|208.08|205.68|208.19|205.79|208.19|205.79|208.08|205.68|0
1648809450000|2022-04-01 10:37:30|208.08|205.68|208.19|205.79|208.19|205.79|208.08|205.68|0
1648809470000|2022-04-01 10:37:50|208.08|205.68|208.08|205.68|208.08|205.68|208.08|205.68|0
1648809480000|2022-04-01 10:38:00|208.19|205.79|208.08|205.68|208.19|205.79|208.08|205.68|0
1648809510000|2022-04-01 10:38:30|207.97|205.57|207.97|205.57|207.97|205.57|207.97|205.57|0
1648809540000|2022-04-01 10:39:00|207.76|205.36|207.76|205.36|207.76|205.36|207.76|205.36|0
1648809550000|2022-04-01 10:39:10|207.81|205.41|207.76|205.36|207.81|205.41|207.76|205.36|0
1648809560000|2022-04-01 10:39:20|207.65|205.25|207.65|205.25|207.65|205.25|207.65|205.25|0
1648809580000|2022-04-01 10:39:40|207.7|205.3|207.32|204.92|207.7|205.3|207.32|204.92|0
1648809590000|2022-04-01 10:39:50|207.38|204.98|207.38|204.98|207.38|204.98|207.38|204.98|0
1648809600000|2022-04-01 10:40:00|207.43|205.03|207.54|205.14|207.54|205.14|207.38|204.98|0
1648809610000|2022-04-01 10:40:10|207.65|205.25|207.54|205.14|207.65|205.25|207.54|205.14|0
1648809630000|2022-04-01 10:40:30|207.65|205.25|207.65|205.25|207.65|205.25|207.65|205.25|0
1648809660000|2022-04-01 10:41:00|207.54|205.14|207.54|205.14|207.54|205.14|207.54|205.14|0
1648809670000|2022-04-01 10:41:10|207.65|205.25|207.54|205.14|207.65|205.25|207.54|205.14|0
1648809680000|2022-04-01 10:41:20|207.65|205.25|207.65|205.25|207.65|205.25|207.65|205.25|0
1648809690000|2022-04-01 10:41:30|207.54|205.14|207.65|205.25|207.65|205.25|207.54|205.14|0
1648809700000|2022-04-01 10:41:40|207.59|205.19|207.54|205.14|207.65|205.25|207.54|205.14|0
1648809710000|2022-04-01 10:41:50|207.65|205.25|207.65|205.25|207.65|205.25|207.65|205.25|0
1648809730000|2022-04-01 10:42:10|207.59|205.19|207.65|205.25|207.65|205.25|207.54|205.14|0
1648809740000|2022-04-01 10:42:20|207.54|205.14|207.54|205.14|207.54|205.14|207.54|205.14|0
1648809770000|2022-04-01 10:42:50|207.43|205.03|207.43|205.03|207.43|205.03|207.43|205.03|0
1648809780000|2022-04-01 10:43:00|207.54|205.14|207.65|205.25|207.65|205.25|207.54|205.14|0
1648809790000|2022-04-01 10:43:10|207.54|205.14|207.54|205.14|207.54|205.14|207.54|205.14|0
1648809810000|2022-04-01 10:43:30|207.65|205.25|207.65|205.25|207.65|205.25|207.65|205.25|0
1648809840000|2022-04-01 10:44:00|207.54|205.14|207.43|205.03|207.54|205.14|207.43|205.03|0
1648809850000|2022-04-01 10:44:10|207.54|205.14|207.54|205.14|207.54|205.14|207.43|205.03|0
1648809860000|2022-04-01 10:44:20|207.65|205.25|207.54|205.14|207.65|205.25|207.54|205.14|0
1648809870000|2022-04-01 10:44:30|207.59|205.19|207.54|205.14|207.65|205.25|207.54|205.14|0
1648809880000|2022-04-01 10:44:40|207.43|205.03|207.43|205.03|207.43|205.03|207.43|205.03|0
1648809890000|2022-04-01 10:44:50|207.16|204.76|207.32|204.92|207.32|204.92|207.16|204.76|0
1648809900000|2022-04-01 10:45:00|207.43|205.03|207.21|204.81|207.43|205.03|207.21|204.81|0
1648809910000|2022-04-01 10:45:10|207.11|204.71|207.11|204.71|207.11|204.71|207.11|204.71|0
1648809920000|2022-04-01 10:45:20|207.21|204.81|207.32|204.92|207.32|204.92|207.21|204.81|0
1648809930000|2022-04-01 10:45:30|207.21|204.81|207.21|204.81|207.32|204.92|207.21|204.81|0
1648809950000|2022-04-01 10:45:50|207.11|204.71|207.11|204.71|207.11|204.71|207.11|204.71|0
1648809960000|2022-04-01 10:46:00|207|204.6|207|204.6|207.05|204.65|207|204.6|0
1648809970000|2022-04-01 10:46:10|207.11|204.71|207.11|204.71|207.11|204.71|207.11|204.71|0
1648809980000|2022-04-01 10:46:20|207.27|204.87|207.32|204.92|207.32|204.92|207.27|204.87|0
1648809990000|2022-04-01 10:46:30|207.43|205.03|207.32|204.92|207.43|205.03|207.32|204.92|0
1648810010000|2022-04-01 10:46:50|207.27|204.87|207.21|204.81|207.32|204.92|207.21|204.81|0
1648810020000|2022-04-01 10:47:00|207.11|204.71|207.21|204.81|207.21|204.81|207.11|204.71|0
1648810030000|2022-04-01 10:47:10|207.27|204.87|207.27|204.87|207.32|204.92|207.27|204.87|0
1648810040000|2022-04-01 10:47:20|207.21|204.81|207.11|204.71|207.21|204.81|207.11|204.71|0
1648810050000|2022-04-01 10:47:30|207.21|204.81|207.16|204.76|207.21|204.81|207.16|204.76|0
1648810060000|2022-04-01 10:47:40|207.21|204.81|207.11|204.71|207.21|204.81|207.11|204.71|0
1648810070000|2022-04-01 10:47:50|207.16|204.76|207.21|204.81|207.21|204.81|207.16|204.76|0
1648810080000|2022-04-01 10:48:00|207.16|204.76|207.16|204.76|207.16|204.76|207.16|204.76|0
1648810090000|2022-04-01 10:48:10|207.21|204.81|207|204.6|207.21|204.81|207|204.6|0
1648810100000|2022-04-01 10:48:20|207.11|204.71|207.11|204.71|207.11|204.71|207.11|204.71|0
1648810120000|2022-04-01 10:48:40|207|204.6|206.89|204.49|207|204.6|206.89|204.49|0
1648810130000|2022-04-01 10:48:50|207.05|204.65|206.89|204.49|207.05|204.65|206.89|204.49|0
1648810140000|2022-04-01 10:49:00|206.78|204.38|206.89|204.49|206.89|204.49|206.78|204.38|0
1648810150000|2022-04-01 10:49:10|206.78|204.38|206.89|204.49|206.89|204.49|206.78|204.38|0
1648810160000|2022-04-01 10:49:20|206.78|204.38|206.78|204.38|206.78|204.38|206.78|204.38|0
1648810170000|2022-04-01 10:49:30|206.89|204.49|206.89|204.49|206.89|204.49|206.89|204.49|0
1648810180000|2022-04-01 10:49:40|207|204.6|206.89|204.49|207|204.6|206.89|204.49|0
1648810190000|2022-04-01 10:49:50|207|204.6|207.1|204.7|207.1|204.7|207|204.6|0
1648810200000|2022-04-01 10:50:00|207|204.6|206.89|204.49|207|204.6|206.89|204.49|0
1648810210000|2022-04-01 10:50:10|206.83|204.43|206.89|204.49|206.89|204.49|206.83|204.43|0
1648810220000|2022-04-01 10:50:20|206.78|204.38|206.89|204.49|206.89|204.49|206.78|204.38|0
1648810230000|2022-04-01 10:50:30|206.83|204.43|206.89|204.49|206.89|204.49|206.78|204.38|0
1648810240000|2022-04-01 10:50:40|207|204.6|207|204.6|207|204.6|207|204.6|0
1648810250000|2022-04-01 10:50:50|206.94|204.54|207|204.6|207|204.6|206.94|204.54|0
1648810260000|2022-04-01 10:51:00|207.1|204.7|207.1|204.7|207.1|204.7|207.1|204.7|0
1648810270000|2022-04-01 10:51:10|207|204.6|207|204.6|207|204.6|207|204.6|0
1648810280000|2022-04-01 10:51:20|206.94|204.54|207|204.6|207|204.6|206.94|204.54|0
1648810290000|2022-04-01 10:51:30|206.94|204.54|207|204.6|207|204.6|206.89|204.49|0
1648810300000|2022-04-01 10:51:40|206.89|204.49|206.89|204.49|206.89|204.49|206.89|204.49|0
1648810310000|2022-04-01 10:51:50|207|204.6|207.05|204.65|207.05|204.65|207|204.6|0
1648810320000|2022-04-01 10:52:00|207.1|204.7|207|204.6|207.1|204.7|207|204.6|0
1648810330000|2022-04-01 10:52:10|207.1|204.7|207.1|204.7|207.1|204.7|207.1|204.7|0
1648810340000|2022-04-01 10:52:20|207|204.6|207|204.6|207|204.6|207|204.6|0
1648810350000|2022-04-01 10:52:30|206.94|204.54|207.1|204.7|207.1|204.7|206.94|204.54|0
1648810380000|2022-04-01 10:53:00|207|204.6|207|204.6|207|204.6|207|204.6|0
1648810400000|2022-04-01 10:53:20|206.89|204.49|206.89|204.49|206.89|204.49|206.89|204.49|0
1648810410000|2022-04-01 10:53:30|206.78|204.38|206.78|204.38|206.78|204.38|206.78|204.38|0
1648810430000|2022-04-01 10:53:50|206.83|204.43|206.78|204.38|206.83|204.43|206.78|204.38|0
1648810440000|2022-04-01 10:54:00|206.83|204.43|206.78|204.38|206.89|204.49|206.78|204.38|0
1648810450000|2022-04-01 10:54:10|206.67|204.27|206.78|204.38|206.78|204.38|206.67|204.27|0
1648810470000|2022-04-01 10:54:30|206.89|204.49|206.89|204.49|206.89|204.49|206.89|204.49|0
1648810480000|2022-04-01 10:54:40|206.78|204.38|206.78|204.38|206.78|204.38|206.78|204.38|0
1648810500000|2022-04-01 10:55:00|206.89|204.49|206.89|204.49|206.89|204.49|206.83|204.43|0
1648810510000|2022-04-01 10:55:10|206.56|204.16|206.78|204.38|206.78|204.38|206.56|204.16|0
1648810530000|2022-04-01 10:55:30|206.83|204.43|206.78|204.38|206.83|204.43|206.78|204.38|0
1648810540000|2022-04-01 10:55:40|206.89|204.49|206.99|204.59|206.99|204.59|206.89|204.49|0
1648810570000|2022-04-01 10:56:10|206.94|204.54|206.89|204.49|206.94|204.54|206.89|204.49|0
1648810590000|2022-04-01 10:56:30|206.94|204.54|206.99|204.59|206.99|204.59|206.89|204.49|0
1648810600000|2022-04-01 10:56:40|207.05|204.65|207.1|204.7|207.1|204.7|207.05|204.65|0
1648810610000|2022-04-01 10:56:50|207.21|204.81|207.21|204.81|207.21|204.81|207.21|204.81|0
1648810630000|2022-04-01 10:57:10|207.1|204.7|207.21|204.81|207.21|204.81|207.1|204.7|0
1648810650000|2022-04-01 10:57:30|207.1|204.7|207.1|204.7|207.1|204.7|207.1|204.7|0
1648810660000|2022-04-01 10:57:40|207.21|204.81|207.21|204.81|207.21|204.81|207.21|204.81|0
1648810670000|2022-04-01 10:57:50|207.32|204.92|207.32|204.92|207.32|204.92|207.32|204.92|0
1648810680000|2022-04-01 10:58:00|207.21|204.81|207.21|204.81|207.21|204.81|207.1|204.7|0
1648810690000|2022-04-01 10:58:10|207.32|204.92|207.32|204.92|207.32|204.92|207.32|204.92|0
1648810700000|2022-04-01 10:58:20|207.42|205.02|207.42|205.02|207.42|205.02|207.42|205.02|0
1648810720000|2022-04-01 10:58:40|207.53|205.13|207.53|205.13|207.53|205.13|207.53|205.13|0
1648810730000|2022-04-01 10:58:50|207.64|205.24|207.64|205.24|207.75|205.35|207.64|205.24|0
1648810740000|2022-04-01 10:59:00|207.75|205.35|207.64|205.24|207.75|205.35|207.64|205.24|0
1648810750000|2022-04-01 10:59:10|207.75|205.35|207.86|205.46|207.86|205.46|207.75|205.35|0
1648810760000|2022-04-01 10:59:20|207.96|205.56|207.8|205.4|207.96|205.56|207.8|205.4|0
1648810770000|2022-04-01 10:59:30|207.75|205.35|207.75|205.35|207.75|205.35|207.75|205.35|0
1648810780000|2022-04-01 10:59:40|207.64|205.24|207.64|205.24|207.64|205.24|207.64|205.24|0
1648810790000|2022-04-01 10:59:50|207.58|205.18|207.69|205.29|207.69|205.29|207.53|205.13|0
1648810800000|2022-04-01 11:00:00|207.53|205.13|207.64|205.24|207.64|205.24|207.53|205.13|0
1648810810000|2022-04-01 11:00:10|207.75|205.35|207.75|205.35|207.75|205.35|207.75|205.35|0
1648810820000|2022-04-01 11:00:20|207.86|205.46|207.86|205.46|207.86|205.46|207.86|205.46|0
1648810840000|2022-04-01 11:00:40|207.91|205.51|207.91|205.51|207.91|205.51|207.91|205.51|0
1648810850000|2022-04-01 11:00:50|207.86|205.46|207.86|205.46|207.86|205.46|207.86|205.46|0
1648810860000|2022-04-01 11:01:00|207.91|205.51|207.96|205.56|207.96|205.56|207.91|205.51|0
1648810870000|2022-04-01 11:01:10|207.86|205.46|208.07|205.67|208.07|205.67|207.86|205.46|0
1648810880000|2022-04-01 11:01:20|208.18|205.78|208.07|205.67|208.18|205.78|208.07|205.67|0
1648810890000|2022-04-01 11:01:30|208.12|205.72|208.07|205.67|208.12|205.72|208.07|205.67|0
1648810900000|2022-04-01 11:01:40|207.91|205.51|208.07|205.67|208.07|205.67|207.91|205.51|0
1648810920000|2022-04-01 11:02:00|207.96|205.56|208.18|205.78|208.18|205.78|207.96|205.56|0
1648810940000|2022-04-01 11:02:20|208.07|205.67|207.96|205.56|208.07|205.67|207.85|205.45|0
1648810950000|2022-04-01 11:02:30|207.85|205.45|208.07|205.67|208.07|205.67|207.85|205.45|0
1648810960000|2022-04-01 11:02:40|207.96|205.56|208.01|205.61|208.01|205.61|207.96|205.56|0
1648810970000|2022-04-01 11:02:50|207.96|205.56|207.96|205.56|207.96|205.56|207.96|205.56|0
1648810980000|2022-04-01 11:03:00|207.85|205.45|207.75|205.35|207.85|205.45|207.64|205.24|0
1648810990000|2022-04-01 11:03:10|207.8|205.4|207.75|205.35|207.8|205.4|207.75|205.35|0
1648811000000|2022-04-01 11:03:20|207.64|205.24|207.64|205.24|207.69|205.29|207.64|205.24|0
1648811010000|2022-04-01 11:03:30|207.75|205.35|207.75|205.35|207.75|205.35|207.75|205.35|0
1648811020000|2022-04-01 11:03:40|207.85|205.45|207.85|205.45|207.85|205.45|207.85|205.45|0
1648811050000|2022-04-01 11:04:10|207.75|205.35|207.75|205.35|207.75|205.35|207.75|205.35|0
1648811070000|2022-04-01 11:04:30|207.69|205.29|207.64|205.24|207.69|205.29|207.64|205.24|0
1648811100000|2022-04-01 11:05:00|207.75|205.35|207.75|205.35|207.75|205.35|207.75|205.35|0
1648811110000|2022-04-01 11:05:10|207.69|205.29|207.64|205.24|207.69|205.29|207.64|205.24|0
1648811140000|2022-04-01 11:05:40|207.75|205.35|207.85|205.45|207.85|205.45|207.75|205.35|0
1648811150000|2022-04-01 11:05:50|207.75|205.35|207.85|205.45|207.85|205.45|207.75|205.35|0
1648811160000|2022-04-01 11:06:00|207.96|205.56|208.07|205.67|208.07|205.67|207.96|205.56|0
1648811170000|2022-04-01 11:06:10|207.96|205.56|207.96|205.56|208.01|205.61|207.96|205.56|0
1648811180000|2022-04-01 11:06:20|208.07|205.67|208.07|205.67|208.07|205.67|208.07|205.67|0
1648811190000|2022-04-01 11:06:30|208.18|205.78|208.18|205.78|208.18|205.78|208.18|205.78|0
1648811220000|2022-04-01 11:07:00|208.07|205.67|208.07|205.67|208.07|205.67|208.07|205.67|0
1648811230000|2022-04-01 11:07:10|207.96|205.56|207.96|205.56|207.96|205.56|207.96|205.56|0
1648811240000|2022-04-01 11:07:20|207.85|205.45|207.96|205.56|207.96|205.56|207.85|205.45|0
1648811250000|2022-04-01 11:07:30|207.85|205.45|207.85|205.45|207.85|205.45|207.85|205.45|0
1648811280000|2022-04-01 11:08:00|207.64|205.24|207.64|205.24|207.64|205.24|207.64|205.24|0
1648811330000|2022-04-01 11:08:50|207.58|205.18|207.58|205.18|207.58|205.18|207.58|205.18|0
1648811340000|2022-04-01 11:09:00|207.64|205.24|207.64|205.24|207.64|205.24|207.64|205.24|0
1648811350000|2022-04-01 11:09:10|207.74|205.34|207.64|205.24|207.74|205.34|207.64|205.24|0
1648811380000|2022-04-01 11:09:40|207.74|205.34|207.74|205.34|207.74|205.34|207.74|205.34|0
1648811390000|2022-04-01 11:09:50|207.69|205.29|207.74|205.34|207.74|205.34|207.69|205.29|0
1648811400000|2022-04-01 11:10:00|207.85|205.45|207.85|205.45|207.85|205.45|207.85|205.45|0
1648811440000|2022-04-01 11:10:40|207.74|205.34|207.74|205.34|207.74|205.34|207.74|205.34|0
1648811450000|2022-04-01 11:10:50|207.85|205.45|207.74|205.34|207.85|205.45|207.64|205.24|0
1648811460000|2022-04-01 11:11:00|207.64|205.24|207.64|205.24|207.64|205.24|207.64|205.24|0
1648811470000|2022-04-01 11:11:10|207.42|205.02|207.53|205.13|207.53|205.13|207.42|205.02|0
1648811480000|2022-04-01 11:11:20|207.47|205.07|207.47|205.07|207.47|205.07|207.47|205.07|0
1648811490000|2022-04-01 11:11:30|207.42|205.02|207.2|204.8|207.42|205.02|207.2|204.8|0
1648811500000|2022-04-01 11:11:40|207.31|204.91|207.31|204.91|207.42|205.02|207.31|204.91|0
1648811510000|2022-04-01 11:11:50|207.42|205.02|207.31|204.91|207.42|205.02|207.31|204.91|0
1648811520000|2022-04-01 11:12:00|207.2|204.8|207.2|204.8|207.2|204.8|207.2|204.8|0
1648811530000|2022-04-01 11:12:10|206.99|204.59|207.1|204.7|207.1|204.7|206.99|204.59|0
1648811540000|2022-04-01 11:12:20|206.99|204.59|207.04|204.64|207.04|204.64|206.99|204.59|0
1648811550000|2022-04-01 11:12:30|207.1|204.7|206.99|204.59|207.1|204.7|206.99|204.59|0
1648811560000|2022-04-01 11:12:40|207.1|204.7|207.2|204.8|207.2|204.8|207.1|204.7|0
1648811570000|2022-04-01 11:12:50|207.1|204.7|207.2|204.8|207.2|204.8|207.1|204.7|0
1648811620000|2022-04-01 11:13:40|207.1|204.7|207.1|204.7|207.1|204.7|207.1|204.7|0
1648811630000|2022-04-01 11:13:50|207.2|204.8|207.2|204.8|207.2|204.8|207.2|204.8|0
1648811640000|2022-04-01 11:14:00|207.1|204.7|207.2|204.8|207.2|204.8|207.1|204.7|0
1648811650000|2022-04-01 11:14:10|207.15|204.75|206.88|204.48|207.15|204.75|206.88|204.48|0
1648811670000|2022-04-01 11:14:30|206.99|204.59|206.99|204.59|206.99|204.59|206.99|204.59|0
1648811680000|2022-04-01 11:14:40|206.88|204.48|206.88|204.48|206.88|204.48|206.88|204.48|0
1648811690000|2022-04-01 11:14:50|206.77|204.37|206.88|204.48|206.88|204.48|206.77|204.37|0
1648811700000|2022-04-01 11:15:00|206.77|204.37|206.88|204.48|206.88|204.48|206.77|204.37|0
1648811710000|2022-04-01 11:15:10|206.77|204.37|206.99|204.59|206.99|204.59|206.77|204.37|0
1648811720000|2022-04-01 11:15:20|207.1|204.7|207.1|204.7|207.1|204.7|207.1|204.7|0
1648811730000|2022-04-01 11:15:30|207.2|204.8|207.2|204.8|207.2|204.8|207.2|204.8|0
1648811740000|2022-04-01 11:15:40|207.1|204.7|207.2|204.8|207.2|204.8|207.1|204.7|0
1648811750000|2022-04-01 11:15:50|207.31|204.91|207.31|204.91|207.31|204.91|207.31|204.91|0
1648811770000|2022-04-01 11:16:10|207.36|204.96|207.31|204.91|207.36|204.96|207.31|204.91|0
1648811780000|2022-04-01 11:16:20|207.2|204.8|207.2|204.8|207.2|204.8|207.2|204.8|0
1648811820000|2022-04-01 11:17:00|207.09|204.69|207.09|204.69|207.09|204.69|207.09|204.69|0
1648811850000|2022-04-01 11:17:30|206.99|204.59|206.99|204.59|206.99|204.59|206.99|204.59|0
1648811860000|2022-04-01 11:17:40|207.31|204.91|207.25|204.85|207.31|204.91|207.2|204.8|0
1648811870000|2022-04-01 11:17:50|207.2|204.8|207.2|204.8|207.2|204.8|207.2|204.8|0
1648811880000|2022-04-01 11:18:00|207.25|204.85|207.2|204.8|207.31|204.91|207.2|204.8|0
1648811900000|2022-04-01 11:18:20|207.09|204.69|207.2|204.8|207.2|204.8|207.09|204.69|0
1648811910000|2022-04-01 11:18:30|207.31|204.91|207.31|204.91|207.31|204.91|207.31|204.91|0
1648811920000|2022-04-01 11:18:40|207.2|204.8|207.09|204.69|207.2|204.8|207.09|204.69|0
1648811970000|2022-04-01 11:19:30|207.2|204.8|207.2|204.8|207.2|204.8|207.2|204.8|0
1648811990000|2022-04-01 11:19:50|206.77|204.37|206.88|204.48|206.88|204.48|206.77|204.37|0
1648812000000|2022-04-01 11:20:00|206.77|204.37|206.77|204.37|206.77|204.37|206.77|204.37|0
1648812010000|2022-04-01 11:20:10|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1648812020000|2022-04-01 11:20:20|206.77|204.37|206.88|204.48|206.88|204.48|206.77|204.37|0
1648812030000|2022-04-01 11:20:30|206.77|204.37|206.88|204.48|206.88|204.48|206.77|204.37|0
1648812040000|2022-04-01 11:20:40|206.77|204.37|206.88|204.48|206.88|204.48|206.77|204.37|0
1648812050000|2022-04-01 11:20:50|206.77|204.37|206.77|204.37|206.77|204.37|206.77|204.37|0
1648812060000|2022-04-01 11:21:00|206.88|204.48|206.88|204.48|206.88|204.48|206.88|204.48|0
1648812070000|2022-04-01 11:21:10|206.99|204.59|206.99|204.59|206.99|204.59|206.99|204.59|0
1648812120000|2022-04-01 11:22:00|207.04|204.64|207.2|204.8|207.2|204.8|207.04|204.64|0
1648812150000|2022-04-01 11:22:30|207.31|204.91|207.42|205.02|207.42|205.02|207.31|204.91|0
1648812190000|2022-04-01 11:23:10|207.36|204.96|207.31|204.91|207.42|205.02|207.31|204.91|0
1648812200000|2022-04-01 11:23:20|207.42|205.02|207.42|205.02|207.42|205.02|207.42|205.02|0
1648812210000|2022-04-01 11:23:30|207.31|204.91|207.31|204.91|207.31|204.91|207.31|204.91|0
1648812230000|2022-04-01 11:23:50|207.36|204.96|207.36|204.96|207.36|204.96|207.36|204.96|0
1648812240000|2022-04-01 11:24:00|207.42|205.02|207.42|205.02|207.42|205.02|207.42|205.02|0
1648812250000|2022-04-01 11:24:10|207.31|204.91|207.31|204.91|207.31|204.91|207.31|204.91|0
1648812280000|2022-04-01 11:24:40|207.2|204.8|207.2|204.8|207.31|204.91|207.2|204.8|0
1648812290000|2022-04-01 11:24:50|207.25|204.85|207.2|204.8|207.25|204.85|207.2|204.8|0
1648812300000|2022-04-01 11:25:00|207.09|204.69|207.09|204.69|207.09|204.69|207.09|204.69|0
1648812310000|2022-04-01 11:25:10|207.14|204.74|207.31|204.91|207.31|204.91|207.14|204.74|0
1648812330000|2022-04-01 11:25:30|207.2|204.8|207.2|204.8|207.2|204.8|207.2|204.8|0
1648812340000|2022-04-01 11:25:40|207.31|204.91|207.2|204.8|207.31|204.91|207.2|204.8|0
1648812360000|2022-04-01 11:26:00|207.31|204.91|207.2|204.8|207.31|204.91|207.2|204.8|0
1648812370000|2022-04-01 11:26:10|207.31|204.91|207.31|204.91|207.31|204.91|207.31|204.91|0
1648812400000|2022-04-01 11:26:40|207.2|204.8|207.09|204.69|207.2|204.8|207.09|204.69|0
1648812410000|2022-04-01 11:26:50|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648812420000|2022-04-01 11:27:00|207.09|204.69|207.09|204.69|207.09|204.69|207.09|204.69|0
1648812430000|2022-04-01 11:27:10|207.2|204.8|207.2|204.8|207.2|204.8|207.2|204.8|0
1648812440000|2022-04-01 11:27:20|207.09|204.69|207.09|204.69|207.09|204.69|207.09|204.69|0
1648812460000|2022-04-01 11:27:40|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648812470000|2022-04-01 11:27:50|207.09|204.69|207.09|204.69|207.09|204.69|207.09|204.69|0
1648812500000|2022-04-01 11:28:20|206.98|204.58|206.98|204.58|207.09|204.69|206.98|204.58|0
1648812510000|2022-04-01 11:28:30|206.88|204.48|206.88|204.48|206.88|204.48|206.88|204.48|0
1648812520000|2022-04-01 11:28:40|206.87|204.47|206.98|204.58|206.98|204.58|206.87|204.47|0
1648812530000|2022-04-01 11:28:50|207.09|204.69|207.09|204.69|207.09|204.69|207.09|204.69|0
1648812540000|2022-04-01 11:29:00|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648812550000|2022-04-01 11:29:10|206.87|204.47|206.98|204.58|206.98|204.58|206.87|204.47|0
1648812560000|2022-04-01 11:29:20|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648812600000|2022-04-01 11:30:00|206.77|204.37|206.66|204.26|206.77|204.37|206.66|204.26|0
1648812610000|2022-04-01 11:30:10|206.77|204.37|206.87|204.47|206.87|204.47|206.77|204.37|0
1648812620000|2022-04-01 11:30:20|206.77|204.37|206.77|204.37|206.77|204.37|206.77|204.37|0
1648812650000|2022-04-01 11:30:50|206.66|204.26|206.77|204.37|206.77|204.37|206.66|204.26|0
1648812680000|2022-04-01 11:31:20|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1648812690000|2022-04-01 11:31:30|206.77|204.37|206.66|204.26|206.77|204.37|206.66|204.26|0
1648812710000|2022-04-01 11:31:50|206.77|204.37|206.66|204.26|206.77|204.37|206.55|204.15|0
1648812720000|2022-04-01 11:32:00|206.55|204.15|206.55|204.15|206.55|204.15|206.55|204.15|0
1648812730000|2022-04-01 11:32:10|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1648812750000|2022-04-01 11:32:30|206.55|204.15|206.55|204.15|206.55|204.15|206.55|204.15|0
1648812760000|2022-04-01 11:32:40|206.66|204.26|206.55|204.15|206.66|204.26|206.55|204.15|0
1648812770000|2022-04-01 11:32:50|206.66|204.26|206.66|204.26|206.66|204.26|206.55|204.15|0
1648812780000|2022-04-01 11:33:00|206.6|204.2|206.66|204.26|206.66|204.26|206.6|204.2|0
1648812790000|2022-04-01 11:33:10|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648812800000|2022-04-01 11:33:20|206.92|204.52|206.98|204.58|206.98|204.58|206.87|204.47|0
1648812810000|2022-04-01 11:33:30|207.09|204.69|206.98|204.58|207.09|204.69|206.98|204.58|0
1648812820000|2022-04-01 11:33:40|207.09|204.69|206.98|204.58|207.09|204.69|206.98|204.58|0
1648812830000|2022-04-01 11:33:50|207.09|204.69|207.09|204.69|207.09|204.69|207.09|204.69|0
1648812840000|2022-04-01 11:34:00|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648812850000|2022-04-01 11:34:10|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648812860000|2022-04-01 11:34:20|206.98|204.58|207.09|204.69|207.09|204.69|206.98|204.58|0
1648812870000|2022-04-01 11:34:30|206.98|204.58|207.03|204.63|207.03|204.63|206.98|204.58|0
1648812880000|2022-04-01 11:34:40|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648812890000|2022-04-01 11:34:50|207.03|204.63|207.09|204.69|207.09|204.69|207.03|204.63|0
1648812900000|2022-04-01 11:35:00|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648812910000|2022-04-01 11:35:10|206.98|204.58|206.87|204.47|206.98|204.58|206.87|204.47|0
1648812920000|2022-04-01 11:35:20|206.82|204.42|206.87|204.47|206.87|204.47|206.82|204.42|0
1648812940000|2022-04-01 11:35:40|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648812950000|2022-04-01 11:35:50|207.09|204.69|206.98|204.58|207.09|204.69|206.98|204.58|0
1648812960000|2022-04-01 11:36:00|206.87|204.47|206.76|204.36|206.87|204.47|206.76|204.36|0
1648812990000|2022-04-01 11:36:30|206.87|204.47|206.76|204.36|206.87|204.47|206.76|204.36|0
1648813000000|2022-04-01 11:36:40|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648813020000|2022-04-01 11:37:00|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648813030000|2022-04-01 11:37:10|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648813040000|2022-04-01 11:37:20|206.76|204.36|206.76|204.36|206.76|204.36|206.76|204.36|0
1648813050000|2022-04-01 11:37:30|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648813060000|2022-04-01 11:37:40|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648813080000|2022-04-01 11:38:00|206.87|204.47|206.76|204.36|206.87|204.47|206.76|204.36|0
1648813100000|2022-04-01 11:38:20|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648813110000|2022-04-01 11:38:30|206.82|204.42|206.66|204.26|206.87|204.47|206.66|204.26|0
1648813120000|2022-04-01 11:38:40|206.55|204.15|206.66|204.26|206.66|204.26|206.55|204.15|0
1648813130000|2022-04-01 11:38:50|206.6|204.2|206.6|204.2|206.6|204.2|206.6|204.2|0
1648813140000|2022-04-01 11:39:00|206.66|204.26|206.55|204.15|206.66|204.26|206.55|204.15|0
1648813150000|2022-04-01 11:39:10|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1648813160000|2022-04-01 11:39:20|206.76|204.36|206.76|204.36|206.76|204.36|206.76|204.36|0
1648813170000|2022-04-01 11:39:30|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648813180000|2022-04-01 11:39:40|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648813190000|2022-04-01 11:39:50|206.87|204.47|206.98|204.58|206.98|204.58|206.87|204.47|0
1648813200000|2022-04-01 11:40:00|206.87|204.47|206.98|204.58|206.98|204.58|206.87|204.47|0
1648813210000|2022-04-01 11:40:10|206.87|204.47|206.76|204.36|206.87|204.47|206.76|204.36|0
1648813220000|2022-04-01 11:40:20|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648813250000|2022-04-01 11:40:50|206.76|204.36|206.76|204.36|206.76|204.36|206.76|204.36|0
1648813260000|2022-04-01 11:41:00|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648813270000|2022-04-01 11:41:10|206.98|204.58|206.87|204.47|206.98|204.58|206.87|204.47|0
1648813300000|2022-04-01 11:41:40|206.76|204.36|206.76|204.36|206.76|204.36|206.76|204.36|0
1648813310000|2022-04-01 11:41:50|206.87|204.47|206.87|204.47|206.87|204.47|206.81|204.41|0
1648813330000|2022-04-01 11:42:10|206.76|204.36|206.87|204.47|206.87|204.47|206.76|204.36|0
1648813340000|2022-04-01 11:42:20|206.76|204.36|206.76|204.36|206.76|204.36|206.76|204.36|0
1648813350000|2022-04-01 11:42:30|206.81|204.41|206.81|204.41|206.87|204.47|206.81|204.41|0
1648813360000|2022-04-01 11:42:40|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648813380000|2022-04-01 11:43:00|206.76|204.36|206.87|204.47|206.87|204.47|206.76|204.36|0
1648813400000|2022-04-01 11:43:20|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648813410000|2022-04-01 11:43:30|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648813460000|2022-04-01 11:44:20|206.76|204.36|206.76|204.36|206.76|204.36|206.76|204.36|0
1648813490000|2022-04-01 11:44:50|206.87|204.47|206.87|204.47|206.87|204.47|206.87|204.47|0
1648813500000|2022-04-01 11:45:00|206.76|204.36|206.76|204.36|206.76|204.36|206.76|204.36|0
1648813540000|2022-04-01 11:45:40|206.81|204.41|206.87|204.47|206.87|204.47|206.76|204.36|0
1648813550000|2022-04-01 11:45:50|206.81|204.41|206.87|204.47|206.87|204.47|206.81|204.41|0
1648813570000|2022-04-01 11:46:10|206.92|204.52|206.92|204.52|206.92|204.52|206.92|204.52|0
1648813580000|2022-04-01 11:46:20|206.98|204.58|206.98|204.58|206.98|204.58|206.98|204.58|0
1648813600000|2022-04-01 11:46:40|207.03|204.63|206.98|204.58|207.08|204.68|206.98|204.58|0
1648813620000|2022-04-01 11:47:00|206.92|204.52|206.98|204.58|206.98|204.58|206.92|204.52|0
1648813650000|2022-04-01 11:47:30|206.92|204.52|206.98|204.58|206.98|204.58|206.92|204.52|0
1648813690000|2022-04-01 11:48:10|207.03|204.63|207.08|204.68|207.08|204.68|207.03|204.63|0
1648813700000|2022-04-01 11:48:20|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1648813720000|2022-04-01 11:48:40|207.3|204.9|207.3|204.9|207.3|204.9|207.3|204.9|0
1648813940000|2022-04-01 11:52:20|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1648813960000|2022-04-01 11:52:40|207.24|204.84|207.24|204.84|207.24|204.84|207.24|204.84|0
1648813970000|2022-04-01 11:52:50|207.3|204.9|207.3|204.9|207.3|204.9|207.3|204.9|0
1648814050000|2022-04-01 11:54:10|207.19|204.79|207.3|204.9|207.3|204.9|207.19|204.79|0
1648814070000|2022-04-01 11:54:30|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1648814080000|2022-04-01 11:54:40|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1648814100000|2022-04-01 11:55:00|207.13|204.73|207.13|204.73|207.13|204.73|207.13|204.73|0
1648814110000|2022-04-01 11:55:10|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1648814140000|2022-04-01 11:55:40|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1648814150000|2022-04-01 11:55:50|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1648814160000|2022-04-01 11:56:00|206.97|204.57|206.97|204.57|206.97|204.57|206.97|204.57|0
1648814170000|2022-04-01 11:56:10|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1648814180000|2022-04-01 11:56:20|207.19|204.79|207.08|204.68|207.19|204.79|207.08|204.68|0
1648814200000|2022-04-01 11:56:40|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1648814260000|2022-04-01 11:57:40|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1648814320000|2022-04-01 11:58:40|207.02|204.62|207.02|204.62|207.02|204.62|207.02|204.62|0
1648814330000|2022-04-01 11:58:50|206.97|204.57|206.97|204.57|206.97|204.57|206.97|204.57|0
1648814350000|2022-04-01 11:59:10|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1648814370000|2022-04-01 11:59:30|207.29|204.89|207.29|204.89|207.29|204.89|207.29|204.89|0
1648814380000|2022-04-01 11:59:40|205.78|203.38|205.78|203.38|205.78|203.38|205.78|203.38|0
1648814400000|2022-04-01 12:00:00|205.67|203.27|205.46|203.06|205.67|203.27|205.46|203.06|0
1648814410000|2022-04-01 12:00:10|205.51|203.11|205.51|203.11|205.51|203.11|205.51|203.11|0
1648814420000|2022-04-01 12:00:20|205.46|203.06|205.35|202.95|205.46|203.06|205.24|202.84|0
1648814430000|2022-04-01 12:00:30|205.24|202.84|205.35|202.95|205.35|202.95|205.24|202.84|0
1648814440000|2022-04-01 12:00:40|205.24|202.84|205.24|202.84|205.24|202.84|205.24|202.84|0
1648814450000|2022-04-01 12:00:50|205.3|202.9|205.35|202.95|205.35|202.95|205.3|202.9|0
1648814460000|2022-04-01 12:01:00|205.46|203.06|205.78|203.38|205.78|203.38|205.46|203.06|0
1648814470000|2022-04-01 12:01:10|205.67|203.27|205.73|203.33|205.73|203.33|205.67|203.27|0
1648814480000|2022-04-01 12:01:20|205.78|203.38|205.78|203.38|205.78|203.38|205.78|203.38|0
1648814500000|2022-04-01 12:01:40|205.67|203.27|205.67|203.27|205.78|203.38|205.67|203.27|0
1648814510000|2022-04-01 12:01:50|205.78|203.38|205.78|203.38|205.78|203.38|205.78|203.38|0
1648814520000|2022-04-01 12:02:00|205.67|203.27|205.67|203.27|205.67|203.27|205.67|203.27|0
1648814530000|2022-04-01 12:02:10|205.57|203.17|205.57|203.17|205.57|203.17|205.57|203.17|0
1648814540000|2022-04-01 12:02:20|205.67|203.27|205.72|203.32|205.72|203.32|205.67|203.27|0
1648814550000|2022-04-01 12:02:30|205.67|203.27|205.67|203.27|205.67|203.27|205.67|203.27|0
1648814580000|2022-04-01 12:03:00|205.46|203.06|205.46|203.06|205.46|203.06|205.46|203.06|0
1648814590000|2022-04-01 12:03:10|205.35|202.95|205.24|202.84|205.4|203|205.24|202.84|0
1648814610000|2022-04-01 12:03:30|205.35|202.95|205.35|202.95|205.35|202.95|205.24|202.84|0
1648814630000|2022-04-01 12:03:50|205.24|202.84|205.24|202.84|205.24|202.84|205.19|202.79|0
1648814650000|2022-04-01 12:04:10|205.35|202.95|205.35|202.95|205.35|202.95|205.35|202.95|0
1648814660000|2022-04-01 12:04:20|205.24|202.84|205.24|202.84|205.24|202.84|205.24|202.84|0
1648814670000|2022-04-01 12:04:30|205.35|202.95|205.35|202.95|205.4|203|205.35|202.95|0
1648814680000|2022-04-01 12:04:40|205.46|203.06|205.4|203|205.46|203.06|205.4|203|0
1648814690000|2022-04-01 12:04:50|205.35|202.95|205.24|202.84|205.35|202.95|205.24|202.84|0
1648814710000|2022-04-01 12:05:10|205.35|202.95|205.35|202.95|205.35|202.95|205.35|202.95|0
1648814750000|2022-04-01 12:05:50|205.56|203.16|205.56|203.16|205.56|203.16|205.56|203.16|0
1648814760000|2022-04-01 12:06:00|205.67|203.27|205.67|203.27|205.67|203.27|205.67|203.27|0
1648814790000|2022-04-01 12:06:30|205.56|203.16|205.56|203.16|205.56|203.16|205.56|203.16|0
1648814810000|2022-04-01 12:06:50|205.67|203.27|205.56|203.16|205.67|203.27|205.56|203.16|0
1648814820000|2022-04-01 12:07:00|205.46|203.06|205.46|203.06|205.46|203.06|205.46|203.06|0
1648814830000|2022-04-01 12:07:10|205.56|203.16|205.51|203.11|205.56|203.16|205.46|203.06|0
1648814840000|2022-04-01 12:07:20|205.35|202.95|205.67|203.27|205.67|203.27|205.35|202.95|0
1648814850000|2022-04-01 12:07:30|205.78|203.38|205.78|203.38|205.89|203.49|205.78|203.38|0
1648814860000|2022-04-01 12:07:40|205.89|203.49|205.89|203.49|205.89|203.49|205.89|203.49|0
1648814870000|2022-04-01 12:07:50|205.99|203.59|205.99|203.59|205.99|203.59|205.99|203.59|0
1648814880000|2022-04-01 12:08:00|205.89|203.49|205.99|203.59|205.99|203.59|205.89|203.49|0
1648814900000|2022-04-01 12:08:20|206.21|203.81|206.21|203.81|206.21|203.81|206.21|203.81|0
1648814910000|2022-04-01 12:08:30|206.1|203.7|206.1|203.7|206.1|203.7|206.1|203.7|0
1648814920000|2022-04-01 12:08:40|206.21|203.81|206.21|203.81|206.21|203.81|206.21|203.81|0
1648814960000|2022-04-01 12:09:20|206.1|203.7|206.21|203.81|206.21|203.81|206.1|203.7|0
1648814970000|2022-04-01 12:09:30|206.32|203.92|206.32|203.92|206.32|203.92|206.32|203.92|0
1648814980000|2022-04-01 12:09:40|206.21|203.81|206.21|203.81|206.21|203.81|206.21|203.81|0
1648814990000|2022-04-01 12:09:50|206.32|203.92|206.32|203.92|206.32|203.92|206.21|203.81|0
1648815000000|2022-04-01 12:10:00|206.21|203.81|206.32|203.92|206.32|203.92|206.21|203.81|0
1648815010000|2022-04-01 12:10:10|206.21|203.81|206.26|203.86|206.32|203.92|206.21|203.81|0
1648815020000|2022-04-01 12:10:20|206.32|203.92|206.32|203.92|206.32|203.92|206.32|203.92|0
1648815030000|2022-04-01 12:10:30|206.21|203.81|206.32|203.92|206.32|203.92|206.21|203.81|0
1648815050000|2022-04-01 12:10:50|206.21|203.81|206.21|203.81|206.21|203.81|206.21|203.81|0
1648815060000|2022-04-01 12:11:00|206.32|203.92|206.32|203.92|206.32|203.92|206.21|203.81|0
1648815080000|2022-04-01 12:11:20|206.21|203.81|206.21|203.81|206.21|203.81|206.21|203.81|0
1648815090000|2022-04-01 12:11:30|206.32|203.92|206.32|203.92|206.32|203.92|206.32|203.92|0
1648815110000|2022-04-01 12:11:50|206.37|203.97|206.42|204.02|206.42|204.02|206.32|203.92|0
1648815120000|2022-04-01 12:12:00|206.32|203.92|206.32|203.92|206.32|203.92|206.32|203.92|0
1648815140000|2022-04-01 12:12:20|206.42|204.02|206.37|203.97|206.42|204.02|206.32|203.92|0
1648815150000|2022-04-01 12:12:30|206.32|203.92|206.32|203.92|206.32|203.92|206.26|203.86|0
1648815160000|2022-04-01 12:12:40|206.42|204.02|206.42|204.02|206.42|204.02|206.42|204.02|0
1648815170000|2022-04-01 12:12:50|206.32|203.92|206.32|203.92|206.32|203.92|206.32|203.92|0
1648815180000|2022-04-01 12:13:00|206.42|204.02|206.42|204.02|206.42|204.02|206.42|204.02|0
1648815200000|2022-04-01 12:13:20|206.31|203.91|206.31|203.91|206.31|203.91|206.31|203.91|0
1648815250000|2022-04-01 12:14:10|206.42|204.02|206.31|203.91|206.42|204.02|206.31|203.91|0
1648815270000|2022-04-01 12:14:30|206.21|203.81|206.1|203.7|206.21|203.81|206.1|203.7|0
1648815280000|2022-04-01 12:14:40|206.21|203.81|206.21|203.81|206.21|203.81|206.21|203.81|0
1648815290000|2022-04-01 12:14:50|206.1|203.7|205.88|203.48|206.1|203.7|205.88|203.48|0
1648815300000|2022-04-01 12:15:00|205.78|203.38|205.78|203.38|205.78|203.38|205.78|203.38|0
1648815310000|2022-04-01 12:15:10|205.99|203.59|205.99|203.59|205.99|203.59|205.88|203.48|0
1648815320000|2022-04-01 12:15:20|206.1|203.7|206.21|203.81|206.21|203.81|206.1|203.7|0
1648815330000|2022-04-01 12:15:30|206.31|203.91|206.31|203.91|206.31|203.91|206.31|203.91|0
1648815350000|2022-04-01 12:15:50|206.42|204.02|206.42|204.02|206.42|204.02|206.42|204.02|0
1648815360000|2022-04-01 12:16:00|206.53|204.13|206.64|204.24|206.64|204.24|206.53|204.13|0
1648815370000|2022-04-01 12:16:10|206.42|204.02|206.53|204.13|206.53|204.13|206.42|204.02|0
1648815380000|2022-04-01 12:16:20|206.42|204.02|206.53|204.13|206.53|204.13|206.42|204.02|0
1648815390000|2022-04-01 12:16:30|206.64|204.24|206.53|204.13|206.64|204.24|206.53|204.13|0
1648815400000|2022-04-01 12:16:40|206.42|204.02|206.42|204.02|206.42|204.02|206.42|204.02|0
1648815410000|2022-04-01 12:16:50|206.53|204.13|206.42|204.02|206.53|204.13|206.42|204.02|0
1648815420000|2022-04-01 12:17:00|206.31|203.91|206.31|203.91|206.31|203.91|206.31|203.91|0
1648815430000|2022-04-01 12:17:10|206.42|204.02|206.53|204.13|206.53|204.13|206.42|204.02|0
1648815450000|2022-04-01 12:17:30|206.42|204.02|206.47|204.07|206.53|204.13|206.42|204.02|0
1648815460000|2022-04-01 12:17:40|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1648815470000|2022-04-01 12:17:50|206.64|204.24|206.42|204.02|206.64|204.24|206.42|204.02|0
1648815480000|2022-04-01 12:18:00|206.31|203.91|206.21|203.81|206.31|203.91|206.21|203.81|0
1648815510000|2022-04-01 12:18:30|206.1|203.7|206.1|203.7|206.1|203.7|206.1|203.7|0
1648815520000|2022-04-01 12:18:40|206.04|203.64|206.1|203.7|206.1|203.7|206.04|203.64|0
1648815530000|2022-04-01 12:18:50|206.04|203.64|205.99|203.59|206.04|203.64|205.99|203.59|0
1648815570000|2022-04-01 12:19:30|205.88|203.48|205.99|203.59|205.99|203.59|205.88|203.48|0
1648815580000|2022-04-01 12:19:40|205.93|203.53|205.99|203.59|205.99|203.59|205.88|203.48|0
1648815590000|2022-04-01 12:19:50|205.93|203.53|205.88|203.48|205.93|203.53|205.88|203.48|0
1648815600000|2022-04-01 12:20:00|205.99|203.59|205.99|203.59|205.99|203.59|205.99|203.59|0
1648815610000|2022-04-01 12:20:10|205.88|203.48|205.99|203.59|205.99|203.59|205.88|203.48|0
1648815620000|2022-04-01 12:20:20|205.88|203.48|205.93|203.53|205.93|203.53|205.88|203.48|0
1648815630000|2022-04-01 12:20:30|205.99|203.59|206.31|203.91|206.31|203.91|205.99|203.59|0
1648815640000|2022-04-01 12:20:40|206.36|203.96|206.53|204.13|206.53|204.13|206.31|203.91|0
1648815650000|2022-04-01 12:20:50|206.42|204.02|206.42|204.02|206.53|204.13|206.42|204.02|0
1648815660000|2022-04-01 12:21:00|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1648815670000|2022-04-01 12:21:10|206.42|204.02|206.42|204.02|206.53|204.13|206.42|204.02|0
1648815700000|2022-04-01 12:21:40|206.53|204.13|206.64|204.24|206.64|204.24|206.53|204.13|0
1648815710000|2022-04-01 12:21:50|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1648815730000|2022-04-01 12:22:10|206.42|204.02|206.53|204.13|206.53|204.13|206.42|204.02|0
1648815740000|2022-04-01 12:22:20|206.64|204.24|206.63|204.23|206.64|204.24|206.63|204.23|0
1648815750000|2022-04-01 12:22:30|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1648815770000|2022-04-01 12:22:50|206.63|204.23|206.63|204.23|206.63|204.23|206.63|204.23|0
1648815780000|2022-04-01 12:23:00|206.53|204.13|206.42|204.02|206.53|204.13|206.42|204.02|0
1648815790000|2022-04-01 12:23:10|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1648815800000|2022-04-01 12:23:20|206.42|204.02|206.42|204.02|206.42|204.02|206.42|204.02|0
1648815810000|2022-04-01 12:23:30|206.47|204.07|206.47|204.07|206.47|204.07|206.42|204.02|0
1648815820000|2022-04-01 12:23:40|206.42|204.02|206.42|204.02|206.53|204.13|206.42|204.02|0
1648815840000|2022-04-01 12:24:00|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1648815850000|2022-04-01 12:24:10|206.47|204.07|206.42|204.02|206.47|204.07|206.42|204.02|0
1648815860000|2022-04-01 12:24:20|206.36|203.96|206.47|204.07|206.47|204.07|206.36|203.96|0
1648815870000|2022-04-01 12:24:30|206.42|204.02|206.47|204.07|206.47|204.07|206.42|204.02|0
1648815880000|2022-04-01 12:24:40|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1648815890000|2022-04-01 12:24:50|206.42|204.02|206.42|204.02|206.42|204.02|206.42|204.02|0
1648815900000|2022-04-01 12:25:00|206.47|204.07|206.58|204.18|206.79|204.39|206.47|204.07|0
1648815910000|2022-04-01 12:25:10|206.42|204.02|206.31|203.91|206.47|204.07|206.31|203.91|0
1648815920000|2022-04-01 12:25:20|206.25|203.85|206.31|203.91|206.31|203.91|206.25|203.85|0
1648815930000|2022-04-01 12:25:30|206.42|204.02|206.42|204.02|206.42|204.02|206.31|203.91|0
1648815940000|2022-04-01 12:25:40|206.31|203.91|206.2|203.8|206.31|203.91|206.2|203.8|0
1648815950000|2022-04-01 12:25:50|206.15|203.75|206.15|203.75|206.15|203.75|206.15|203.75|0
1648815960000|2022-04-01 12:26:00|206.09|203.69|206.04|203.64|206.09|203.69|206.04|203.64|0
1648815970000|2022-04-01 12:26:10|205.99|203.59|206.09|203.69|206.09|203.69|205.99|203.59|0
1648815980000|2022-04-01 12:26:20|206.2|203.8|206.2|203.8|206.2|203.8|206.2|203.8|0
1648815990000|2022-04-01 12:26:30|206.31|203.91|206.31|203.91|206.31|203.91|206.31|203.91|0
1648816000000|2022-04-01 12:26:40|206.42|204.02|206.42|204.02|206.42|204.02|206.31|203.91|0
1648816010000|2022-04-01 12:26:50|206.53|204.13|206.42|204.02|206.53|204.13|206.42|204.02|0
1648816020000|2022-04-01 12:27:00|206.53|204.13|206.53|204.13|206.53|204.13|206.53|204.13|0
1648816030000|2022-04-01 12:27:10|206.63|204.23|206.47|204.07|206.63|204.23|206.47|204.07|0
1648816040000|2022-04-01 12:27:20|206.42|204.02|206.47|204.07|206.53|204.13|206.42|204.02|0
1648816050000|2022-04-01 12:27:30|206.42|204.02|206.31|203.91|206.42|204.02|206.31|203.91|0
1648816060000|2022-04-01 12:27:40|206.42|204.02|206.31|203.91|206.42|204.02|206.31|203.91|0
1648816070000|2022-04-01 12:27:50|206.2|203.8|206.2|203.8|206.2|203.8|206.2|203.8|0
1648816080000|2022-04-01 12:28:00|206.09|203.69|205.93|203.53|206.09|203.69|205.88|203.48|0
1648816090000|2022-04-01 12:28:10|205.88|203.48|205.93|203.53|205.93|203.53|205.88|203.48|0
1648816100000|2022-04-01 12:28:20|205.88|203.48|205.88|203.48|205.88|203.48|205.88|203.48|0
1648816110000|2022-04-01 12:28:30|205.77|203.37|205.77|203.37|205.82|203.42|205.72|203.32|0
1648816120000|2022-04-01 12:28:40|205.72|203.32|205.61|203.21|205.72|203.32|205.61|203.21|0
1648816130000|2022-04-01 12:28:50|205.72|203.32|205.34|202.94|205.93|203.53|205.34|202.94|0
1648816140000|2022-04-01 12:29:00|205.45|203.05|205.72|203.32|205.72|203.32|205.34|202.94|0
1648816150000|2022-04-01 12:29:10|205.88|203.48|205.88|203.48|205.93|203.53|205.82|203.42|0
1648816160000|2022-04-01 12:29:20|205.93|203.53|206.2|203.8|206.31|203.91|205.93|203.53|0
1648816170000|2022-04-01 12:29:30|206.09|203.69|206.2|203.8|206.2|203.8|206.09|203.69|0
1648816180000|2022-04-01 12:29:40|206.15|203.75|206.15|203.75|206.15|203.75|206.15|203.75|0
1648816190000|2022-04-01 12:29:50|206.25|203.85|206.2|203.8|206.25|203.85|206.2|203.8|0
1648816200000|2022-04-01 12:30:00|206.25|203.85|206.25|203.85|206.25|203.85|206.15|203.75|0
1648816210000|2022-04-01 12:30:10|206.04|203.64|206.09|203.69|206.09|203.69|205.5|203.1|0
1648816220000|2022-04-01 12:30:20|205.66|203.26|205.56|203.16|205.66|203.26|205.45|203.05|0
1648816230000|2022-04-01 12:30:30|205.66|203.26|205.88|203.48|205.88|203.48|205.66|203.26|0
1648816240000|2022-04-01 12:30:40|205.77|203.37|205.77|203.37|205.99|203.59|205.77|203.37|0
1648816250000|2022-04-01 12:30:50|205.88|203.48|205.88|203.48|205.99|203.59|205.34|202.94|0
1648816260000|2022-04-01 12:31:00|205.45|203.05|205.56|203.16|205.56|203.16|205.45|203.05|0
1648816270000|2022-04-01 12:31:10|205.66|203.26|205.77|203.37|205.77|203.37|205.66|203.26|0
1648816280000|2022-04-01 12:31:20|205.88|203.48|205.56|203.16|205.88|203.48|205.5|203.1|0
1648816290000|2022-04-01 12:31:30|205.34|202.94|204.7|202.3|205.34|202.94|204.7|202.3|0
1648816300000|2022-04-01 12:31:40|204.59|202.19|204.37|201.97|204.59|202.19|204.37|201.97|0
1648816310000|2022-04-01 12:31:50|204.27|201.87|204.16|201.76|204.27|201.87|203.95|201.55|0
1648816320000|2022-04-01 12:32:00|204.27|201.87|203.95|201.55|204.27|201.87|203.95|201.55|0
1648816330000|2022-04-01 12:32:10|203.84|201.44|204.21|201.81|204.37|201.97|203.84|201.44|0
1648816340000|2022-04-01 12:32:20|204.27|201.87|204.32|201.92|204.48|202.08|204.27|201.87|0
1648816350000|2022-04-01 12:32:30|204.27|201.87|204.48|202.08|204.48|202.08|204.27|201.87|0
1648816360000|2022-04-01 12:32:40|204.37|201.97|204.05|201.65|204.37|201.97|204.05|201.65|0
1648816370000|2022-04-01 12:32:50|203.95|201.55|203.73|201.33|203.95|201.55|203.73|201.33|0
1648816380000|2022-04-01 12:33:00|203.89|201.49|203.2|200.8|203.89|201.49|203.2|200.8|0
1648816390000|2022-04-01 12:33:10|203.09|200.69|203.3|200.9|203.36|200.96|202.98|200.58|0
1648816400000|2022-04-01 12:33:20|203.2|200.8|203.2|200.8|203.3|200.9|203.2|200.8|0
1648816410000|2022-04-01 12:33:30|203.14|200.74|203.36|200.96|203.41|201.01|203.14|200.74|0
1648816420000|2022-04-01 12:33:40|203.41|201.01|203.09|200.69|203.41|201.01|203.09|200.69|0
1648816430000|2022-04-01 12:33:50|203.2|200.8|203.3|200.9|203.3|200.9|202.98|200.58|0
1648816440000|2022-04-01 12:34:00|203.41|201.01|203.52|201.12|203.52|201.12|203.41|201.01|0
1648816450000|2022-04-01 12:34:10|203.41|201.01|203.41|201.01|203.52|201.12|203.41|201.01|0
1648816460000|2022-04-01 12:34:20|203.52|201.12|203.3|200.9|203.52|201.12|203.3|200.9|0
1648816470000|2022-04-01 12:34:30|203.25|200.85|203.36|200.96|203.36|200.96|203.2|200.8|0
1648816480000|2022-04-01 12:34:40|203.52|201.12|203.41|201.01|203.52|201.12|203.41|201.01|0
1648816490000|2022-04-01 12:34:50|203.52|201.12|203.41|201.01|203.52|201.12|203.41|201.01|0
1648816500000|2022-04-01 12:35:00|203.46|201.06|203.52|201.12|203.52|201.12|203.46|201.06|0
1648816510000|2022-04-01 12:35:10|203.41|201.01|203.89|201.49|203.89|201.49|203.41|201.01|0
1648816520000|2022-04-01 12:35:20|203.73|201.33|204.05|201.65|204.05|201.65|203.73|201.33|0
1648816530000|2022-04-01 12:35:30|203.95|201.55|203.3|200.9|203.95|201.55|203.3|200.9|0
1648816540000|2022-04-01 12:35:40|203.35|200.95|203.51|201.11|203.51|201.11|203.35|200.95|0
1648816550000|2022-04-01 12:35:50|203.56|201.16|204.37|201.97|204.48|202.08|203.56|201.16|0
1648816560000|2022-04-01 12:36:00|204.05|201.65|204.05|201.65|204.16|201.76|204.05|201.65|0
1648816570000|2022-04-01 12:36:10|204.27|201.87|204.27|201.87|204.27|201.87|204.27|201.87|0
1648816580000|2022-04-01 12:36:20|204.16|201.76|204.16|201.76|204.27|201.87|204.16|201.76|0
1648816590000|2022-04-01 12:36:30|203.94|201.54|203.94|201.54|203.94|201.54|203.73|201.33|0
1648816600000|2022-04-01 12:36:40|204.05|201.65|204|201.6|204.05|201.65|204|201.6|0
1648816610000|2022-04-01 12:36:50|203.73|201.33|203.84|201.44|203.84|201.44|203.73|201.33|0
1648816620000|2022-04-01 12:37:00|203.73|201.33|203.73|201.33|203.73|201.33|203.73|201.33|0
1648816630000|2022-04-01 12:37:10|203.84|201.44|203.84|201.44|203.84|201.44|203.73|201.33|0
1648816640000|2022-04-01 12:37:20|203.94|201.54|203.73|201.33|203.94|201.54|203.73|201.33|0
1648816650000|2022-04-01 12:37:30|203.84|201.44|203.84|201.44|203.94|201.54|203.84|201.44|0
1648816660000|2022-04-01 12:37:40|203.62|201.22|203.62|201.22|203.62|201.22|203.62|201.22|0
1648816670000|2022-04-01 12:37:50|203.84|201.44|203.84|201.44|203.84|201.44|203.84|201.44|0
1648816680000|2022-04-01 12:38:00|203.94|201.54|203.94|201.54|203.94|201.54|203.94|201.54|0
1648816690000|2022-04-01 12:38:10|204|201.6|203.94|201.54|204|201.6|203.94|201.54|0
1648816700000|2022-04-01 12:38:20|204.05|201.65|204.27|201.87|204.27|201.87|204.05|201.65|0
1648816710000|2022-04-01 12:38:30|204.37|201.97|204.48|202.08|204.48|202.08|204.37|201.97|0
1648816720000|2022-04-01 12:38:40|204.59|202.19|204.48|202.08|204.59|202.19|204.48|202.08|0
1648816730000|2022-04-01 12:38:50|204.26|201.86|204.37|201.97|204.37|201.97|204.26|201.86|0
1648816740000|2022-04-01 12:39:00|204.26|201.86|204.16|201.76|204.26|201.86|204.16|201.76|0
1648816750000|2022-04-01 12:39:10|204.1|201.7|204.05|201.65|204.1|201.7|204.05|201.65|0
1648816760000|2022-04-01 12:39:20|204|201.6|204.05|201.65|204.05|201.65|203.94|201.54|0
1648816770000|2022-04-01 12:39:30|203.99|201.59|203.94|201.54|203.99|201.59|203.94|201.54|0
1648816780000|2022-04-01 12:39:40|204.05|201.65|204.05|201.65|204.05|201.65|204.05|201.65|0
1648816790000|2022-04-01 12:39:50|204.16|201.76|204.16|201.76|204.16|201.76|204.16|201.76|0
1648816800000|2022-04-01 12:40:00|204.26|201.86|204.05|201.65|204.26|201.86|204.05|201.65|0
1648816820000|2022-04-01 12:40:20|203.94|201.54|204.16|201.76|204.16|201.76|203.94|201.54|0
1648816830000|2022-04-01 12:40:30|204.26|201.86|204.26|201.86|204.26|201.86|204.26|201.86|0
1648816840000|2022-04-01 12:40:40|204.16|201.76|204.16|201.76|204.16|201.76|204.16|201.76|0
1648816850000|2022-04-01 12:40:50|203.94|201.54|203.94|201.54|203.94|201.54|203.94|201.54|0
1648816860000|2022-04-01 12:41:00|204.05|201.65|204.21|201.81|204.26|201.86|204.05|201.65|0
1648816870000|2022-04-01 12:41:10|204.26|201.86|204.21|201.81|204.26|201.86|204.21|201.81|0
1648816880000|2022-04-01 12:41:20|203.62|201.22|203.41|201.01|203.62|201.22|203.41|201.01|0
1648816890000|2022-04-01 12:41:30|203.52|201.12|203.62|201.22|203.62|201.22|203.52|201.12|0
1648816900000|2022-04-01 12:41:40|203.52|201.12|203.41|201.01|203.52|201.12|203.41|201.01|0
1648816910000|2022-04-01 12:41:50|203.3|200.9|203.3|200.9|203.3|200.9|203.19|200.79|0
1648816920000|2022-04-01 12:42:00|203.41|201.01|203.46|201.06|203.52|201.12|203.41|201.01|0
1648816930000|2022-04-01 12:42:10|203.41|201.01|203.3|200.9|203.41|201.01|203.25|200.85|0
1648816940000|2022-04-01 12:42:20|203.09|200.69|203.41|201.01|203.41|201.01|203.09|200.69|0
1648816950000|2022-04-01 12:42:30|203.3|200.9|203.19|200.79|203.3|200.9|203.19|200.79|0
1648816960000|2022-04-01 12:42:40|203.09|200.69|203.19|200.79|203.19|200.79|203.09|200.69|0
1648816970000|2022-04-01 12:42:50|202.98|200.58|202.98|200.58|202.98|200.58|202.98|200.58|0
1648816980000|2022-04-01 12:43:00|202.87|200.47|202.87|200.47|202.98|200.58|202.87|200.47|0
1648816990000|2022-04-01 12:43:10|202.98|200.58|202.87|200.47|202.98|200.58|202.87|200.47|0
1648817000000|2022-04-01 12:43:20|202.77|200.37|202.77|200.37|202.77|200.37|202.77|200.37|0
1648817010000|2022-04-01 12:43:30|202.66|200.26|202.77|200.37|202.77|200.37|202.45|200.05|0
1648817020000|2022-04-01 12:43:40|202.66|200.26|202.66|200.26|202.66|200.26|202.66|200.26|0
1648817030000|2022-04-01 12:43:50|202.77|200.37|202.77|200.37|202.77|200.37|202.77|200.37|0
1648817040000|2022-04-01 12:44:00|202.66|200.26|202.87|200.47|202.87|200.47|202.66|200.26|0
1648817050000|2022-04-01 12:44:10|202.93|200.53|202.98|200.58|202.98|200.58|202.93|200.53|0
1648817070000|2022-04-01 12:44:30|203.41|201.01|203.41|201.01|203.41|201.01|203.3|200.9|0
1648817080000|2022-04-01 12:44:40|203.3|200.9|203.19|200.79|203.35|200.95|203.19|200.79|0
1648817090000|2022-04-01 12:44:50|203.09|200.69|202.98|200.58|203.09|200.69|202.87|200.47|0
1648817100000|2022-04-01 12:45:00|202.92|200.52|202.98|200.58|202.98|200.58|202.87|200.47|0
1648817110000|2022-04-01 12:45:10|203.03|200.63|202.87|200.47|203.03|200.63|202.87|200.47|0
1648817120000|2022-04-01 12:45:20|202.98|200.58|202.87|200.47|202.98|200.58|202.87|200.47|0
1648817130000|2022-04-01 12:45:30|202.98|200.58|203.19|200.79|203.19|200.79|202.98|200.58|0
1648817140000|2022-04-01 12:45:40|203.24|200.84|203.09|200.69|203.24|200.84|203.09|200.69|0
1648817150000|2022-04-01 12:45:50|202.98|200.58|203.51|201.11|203.51|201.11|202.98|200.58|0
1648817160000|2022-04-01 12:46:00|203.3|200.9|203.41|201.01|203.41|201.01|203.3|200.9|0
1648817170000|2022-04-01 12:46:10|203.19|200.79|203.41|201.01|203.41|201.01|203.19|200.79|0
1648817180000|2022-04-01 12:46:20|203.51|201.11|203.51|201.11|203.51|201.11|203.51|201.11|0
1648817190000|2022-04-01 12:46:30|203.62|201.22|203.51|201.11|203.62|201.22|203.51|201.11|0
1648817200000|2022-04-01 12:46:40|203.62|201.22|203.62|201.22|203.62|201.22|203.62|201.22|0
1648817210000|2022-04-01 12:46:50|203.56|201.16|203.41|201.01|203.56|201.16|203.41|201.01|0
1648817220000|2022-04-01 12:47:00|203.46|201.06|203.46|201.06|203.46|201.06|203.46|201.06|0
1648817230000|2022-04-01 12:47:10|203.51|201.11|203.51|201.11|203.51|201.11|203.51|201.11|0
1648817240000|2022-04-01 12:47:20|203.56|201.16|203.51|201.11|203.56|201.16|203.41|201.01|0
1648817250000|2022-04-01 12:47:30|203.41|201.01|203.41|201.01|203.41|201.01|203.41|201.01|0
1648817260000|2022-04-01 12:47:40|203.51|201.11|203.51|201.11|203.51|201.11|203.51|201.11|0
1648817290000|2022-04-01 12:48:10|203.56|201.16|203.56|201.16|203.56|201.16|203.56|201.16|0
1648817300000|2022-04-01 12:48:20|203.51|201.11|203.46|201.06|203.51|201.11|203.46|201.06|0
1648817310000|2022-04-01 12:48:30|203.41|201.01|203.41|201.01|203.41|201.01|203.41|201.01|0
1648817330000|2022-04-01 12:48:50|203.51|201.11|203.51|201.11|203.51|201.11|203.51|201.11|0
1648817340000|2022-04-01 12:49:00|203.41|201.01|203.41|201.01|203.41|201.01|203.41|201.01|0
1648817350000|2022-04-01 12:49:10|203.3|200.9|203.24|200.84|203.3|200.9|203.24|200.84|0
1648817360000|2022-04-01 12:49:20|203.19|200.79|203.14|200.74|203.19|200.79|203.14|200.74|0
1648817370000|2022-04-01 12:49:30|203.09|200.69|203.09|200.69|203.09|200.69|203.09|200.69|0
1648817390000|2022-04-01 12:49:50|202.98|200.58|202.77|200.37|202.98|200.58|202.77|200.37|0
1648817400000|2022-04-01 12:50:00|202.66|200.26|202.87|200.47|202.87|200.47|202.66|200.26|0
1648817410000|2022-04-01 12:50:10|202.77|200.37|202.77|200.37|202.77|200.37|202.77|200.37|0
1648817420000|2022-04-01 12:50:20|202.71|200.31|202.66|200.26|202.71|200.31|202.66|200.26|0
1648817430000|2022-04-01 12:50:30|202.23|199.83|202.13|199.73|202.23|199.83|202.13|199.73|0
1648817440000|2022-04-01 12:50:40|202.02|199.62|202.13|199.73|202.13|199.73|201.91|199.51|0
1648817450000|2022-04-01 12:50:50|202.02|199.62|201.7|199.3|202.02|199.62|201.7|199.3|0
1648817460000|2022-04-01 12:51:00|201.59|199.19|201.7|199.3|201.7|199.3|201.59|199.19|0
1648817470000|2022-04-01 12:51:10|201.91|199.51|202.13|199.73|202.13|199.73|201.91|199.51|0
1648817480000|2022-04-01 12:51:20|202.23|199.83|202.13|199.73|202.23|199.83|202.13|199.73|0
1648817490000|2022-04-01 12:51:30|202.23|199.83|202.45|200.05|202.45|200.05|202.23|199.83|0
1648817500000|2022-04-01 12:51:40|202.55|200.15|202.66|200.26|202.66|200.26|202.55|200.15|0
1648817510000|2022-04-01 12:51:50|202.76|200.36|202.66|200.26|202.76|200.36|202.66|200.26|0
1648817520000|2022-04-01 12:52:00|202.6|200.2|202.55|200.15|202.6|200.2|202.44|200.04|0
1648817530000|2022-04-01 12:52:10|202.66|200.26|202.82|200.42|202.82|200.42|202.66|200.26|0
1648817540000|2022-04-01 12:52:20|202.87|200.47|202.76|200.36|202.87|200.47|202.76|200.36|0
1648817550000|2022-04-01 12:52:30|202.66|200.26|202.66|200.26|202.87|200.47|202.66|200.26|0
1648817560000|2022-04-01 12:52:40|202.76|200.36|202.76|200.36|202.76|200.36|202.66|200.26|0
1648817570000|2022-04-01 12:52:50|202.66|200.26|202.76|200.36|202.76|200.36|202.66|200.26|0
1648817580000|2022-04-01 12:53:00|202.66|200.26|202.76|200.36|202.76|200.36|202.66|200.26|0
1648817600000|2022-04-01 12:53:20|202.66|200.26|202.66|200.26|202.66|200.26|202.66|200.26|0
1648817610000|2022-04-01 12:53:30|202.44|200.04|202.34|199.94|202.44|200.04|202.34|199.94|0
1648817620000|2022-04-01 12:53:40|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1648817630000|2022-04-01 12:53:50|202.34|199.94|202.34|199.94|202.39|199.99|202.34|199.94|0
1648817640000|2022-04-01 12:54:00|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1648817650000|2022-04-01 12:54:10|202.34|199.94|202.34|199.94|202.34|199.94|202.34|199.94|0
1648817660000|2022-04-01 12:54:20|202.23|199.83|202.34|199.94|202.34|199.94|202.12|199.72|0
1648817670000|2022-04-01 12:54:30|202.28|199.88|202.23|199.83|202.28|199.88|202.23|199.83|0
1648817680000|2022-04-01 12:54:40|202.34|199.94|202.34|199.94|202.34|199.94|202.34|199.94|0
1648817690000|2022-04-01 12:54:50|202.23|199.83|202.34|199.94|202.34|199.94|202.23|199.83|0
1648817700000|2022-04-01 12:55:00|202.23|199.83|202.23|199.83|202.23|199.83|202.23|199.83|0
1648817710000|2022-04-01 12:55:10|202.34|199.94|202.66|200.26|202.66|200.26|202.34|199.94|0
1648817720000|2022-04-01 12:55:20|202.55|200.15|202.44|200.04|202.55|200.15|202.44|200.04|0
1648817730000|2022-04-01 12:55:30|202.49|200.09|202.44|200.04|202.49|200.09|202.34|199.94|0
1648817750000|2022-04-01 12:55:50|202.49|200.09|202.6|200.2|202.6|200.2|202.49|200.09|0
1648817760000|2022-04-01 12:56:00|202.66|200.26|202.55|200.15|202.66|200.26|202.55|200.15|0
1648817790000|2022-04-01 12:56:30|202.39|199.99|202.34|199.94|202.39|199.99|202.34|199.94|0
1648817800000|2022-04-01 12:56:40|202.23|199.83|202.12|199.72|202.23|199.83|202.12|199.72|0
1648817810000|2022-04-01 12:56:50|202.02|199.62|202.12|199.72|202.12|199.72|202.02|199.62|0
1648817820000|2022-04-01 12:57:00|202.02|199.62|202.02|199.62|202.02|199.62|202.02|199.62|0
1648817830000|2022-04-01 12:57:10|202.12|199.72|202.12|199.72|202.12|199.72|202.12|199.72|0
1648817840000|2022-04-01 12:57:20|202.23|199.83|201.8|199.4|202.23|199.83|201.8|199.4|0
1648817850000|2022-04-01 12:57:30|201.91|199.51|202.02|199.62|202.02|199.62|201.91|199.51|0
1648817870000|2022-04-01 12:57:50|202.12|199.72|202.12|199.72|202.23|199.83|202.12|199.72|0
1648817880000|2022-04-01 12:58:00|202.28|199.88|202.28|199.88|202.28|199.88|202.23|199.83|0
1648817890000|2022-04-01 12:58:10|202.23|199.83|202.23|199.83|202.34|199.94|202.23|199.83|0
1648817900000|2022-04-01 12:58:20|202.34|199.94|202.44|200.04|202.44|200.04|202.34|199.94|0
1648817910000|2022-04-01 12:58:30|202.55|200.15|202.44|200.04|202.55|200.15|202.44|200.04|0
1648817930000|2022-04-01 12:58:50|202.55|200.15|202.34|199.94|202.55|200.15|202.34|199.94|0
1648817940000|2022-04-01 12:59:00|202.23|199.83|202.17|199.77|202.23|199.83|202.12|199.72|0
1648817950000|2022-04-01 12:59:10|202.12|199.72|202.23|199.83|202.23|199.83|202.02|199.62|0
1648817960000|2022-04-01 12:59:20|202.34|199.94|202.23|199.83|202.34|199.94|202.23|199.83|0
1648817970000|2022-04-01 12:59:30|202.12|199.72|202.02|199.62|202.12|199.72|202.02|199.62|0
1648817980000|2022-04-01 12:59:40|202.12|199.72|202.23|199.83|202.23|199.83|202.12|199.72|0
1648817990000|2022-04-01 12:59:50|202.12|199.72|201.91|199.51|202.12|199.72|201.91|199.51|0
1648818000000|2022-04-01 13:00:00|201.8|199.4|202.02|199.62|202.02|199.62|201.8|199.4|0
1648818010000|2022-04-01 13:00:10|201.91|199.51|202.02|199.62|202.02|199.62|201.91|199.51|0
1648818020000|2022-04-01 13:00:20|202.12|199.72|202.12|199.72|202.12|199.72|202.12|199.72|0
1648818040000|2022-04-01 13:00:40|201.91|199.51|201.91|199.51|201.91|199.51|201.91|199.51|0
1648818050000|2022-04-01 13:00:50|201.8|199.4|201.8|199.4|201.8|199.4|201.8|199.4|0
1648818060000|2022-04-01 13:01:00|201.91|199.51|201.91|199.51|201.91|199.51|201.8|199.4|0
1648818070000|2022-04-01 13:01:10|202.02|199.62|201.8|199.4|202.02|199.62|201.8|199.4|0
1648818080000|2022-04-01 13:01:20|201.91|199.51|201.91|199.51|201.91|199.51|201.91|199.51|0
1648818090000|2022-04-01 13:01:30|201.7|199.3|201.91|199.51|201.91|199.51|201.7|199.3|0
1648818100000|2022-04-01 13:01:40|202.02|199.62|202.02|199.62|202.12|199.72|202.02|199.62|0
1648818110000|2022-04-01 13:01:50|202.12|199.72|202.12|199.72|202.12|199.72|202.12|199.72|0
1648818120000|2022-04-01 13:02:00|202.02|199.62|202.02|199.62|202.02|199.62|201.96|199.56|0
1648818130000|2022-04-01 13:02:10|201.8|199.4|201.8|199.4|201.8|199.4|201.8|199.4|0
1648818140000|2022-04-01 13:02:20|201.7|199.3|201.7|199.3|201.7|199.3|201.59|199.19|0
1648818150000|2022-04-01 13:02:30|201.59|199.19|201.17|198.77|201.7|199.3|201.17|198.77|0
1648818160000|2022-04-01 13:02:40|201.06|198.66|200.85|198.45|201.06|198.66|200.85|198.45|0
1648818170000|2022-04-01 13:02:50|200.95|198.55|201.06|198.66|201.06|198.66|200.95|198.55|0
1648818180000|2022-04-01 13:03:00|200.95|198.55|200.85|198.45|200.95|198.55|200.74|198.34|0
1648818190000|2022-04-01 13:03:10|200.74|198.34|200.85|198.45|200.85|198.45|200.74|198.34|0
1648818210000|2022-04-01 13:03:30|200.95|198.55|200.85|198.45|200.95|198.55|200.85|198.45|0
1648818240000|2022-04-01 13:04:00|200.74|198.34|200.85|198.45|200.85|198.45|200.74|198.34|0
1648818250000|2022-04-01 13:04:10|200.74|198.34|200.74|198.34|200.74|198.34|200.74|198.34|0
1648818260000|2022-04-01 13:04:20|200.64|198.24|200.64|198.24|200.64|198.24|200.64|198.24|0
1648818270000|2022-04-01 13:04:30|200.53|198.13|200.74|198.34|200.74|198.34|200.53|198.13|0
1648818290000|2022-04-01 13:04:50|200.53|198.13|200|197.6|200.53|198.13|200|197.6|0
1648818300000|2022-04-01 13:05:00|200.11|197.71|200.53|198.13|200.53|198.13|200.11|197.71|0
1648818310000|2022-04-01 13:05:10|200.42|198.02|200.21|197.81|200.42|198.02|200.21|197.81|0
1648818320000|2022-04-01 13:05:20|200.11|197.71|200.21|197.81|200.21|197.81|200.11|197.71|0
1648818330000|2022-04-01 13:05:30|200.32|197.92|200.32|197.92|200.42|198.02|200.32|197.92|0
1648818340000|2022-04-01 13:05:40|200.42|198.02|200.63|198.23|200.63|198.23|200.42|198.02|0
1648818350000|2022-04-01 13:05:50|200.53|198.13|200.74|198.34|200.74|198.34|200.53|198.13|0
1648818370000|2022-04-01 13:06:10|200.85|198.45|200.74|198.34|200.85|198.45|200.74|198.34|0
1648818400000|2022-04-01 13:06:40|200.63|198.23|200.63|198.23|200.63|198.23|200.63|198.23|0
1648818410000|2022-04-01 13:06:50|200.53|198.13|200.53|198.13|200.53|198.13|200.53|198.13|0
1648818430000|2022-04-01 13:07:10|200.74|198.34|200.85|198.45|200.85|198.45|200.74|198.34|0
1648818440000|2022-04-01 13:07:20|200.95|198.55|200.85|198.45|200.95|198.55|200.85|198.45|0
1648818450000|2022-04-01 13:07:30|200.95|198.55|200.9|198.5|200.95|198.55|200.9|198.5|0
1648818460000|2022-04-01 13:07:40|200.95|198.55|200.95|198.55|200.95|198.55|200.95|198.55|0
1648818490000|2022-04-01 13:08:10|201.06|198.66|201.38|198.98|201.38|198.98|201.06|198.66|0
1648818510000|2022-04-01 13:08:30|201.48|199.08|201.48|199.08|201.48|199.08|201.48|199.08|0
1648818520000|2022-04-01 13:08:40|201.38|198.98|201.27|198.87|201.38|198.98|201.27|198.87|0
1648818560000|2022-04-01 13:09:20|201.38|198.98|201.38|198.98|201.38|198.98|201.38|198.98|0
1648818570000|2022-04-01 13:09:30|201.48|199.08|201.59|199.19|201.59|199.19|201.48|199.08|0
1648818580000|2022-04-01 13:09:40|201.48|199.08|201.59|199.19|201.59|199.19|201.48|199.08|0
1648818590000|2022-04-01 13:09:50|201.48|199.08|201.48|199.08|201.48|199.08|201.48|199.08|0
1648818600000|2022-04-01 13:10:00|201.53|199.13|201.53|199.13|201.53|199.13|201.48|199.08|0
1648818610000|2022-04-01 13:10:10|201.59|199.19|201.59|199.19|201.69|199.29|201.59|199.19|0
1648818620000|2022-04-01 13:10:20|201.8|199.4|201.69|199.29|201.8|199.4|201.69|199.29|0
1648818630000|2022-04-01 13:10:30|201.59|199.19|201.59|199.19|201.59|199.19|201.59|199.19|0
1648818640000|2022-04-01 13:10:40|201.48|199.08|201.48|199.08|201.59|199.19|201.48|199.08|0
1648818650000|2022-04-01 13:10:50|201.59|199.19|201.59|199.19|201.69|199.29|201.59|199.19|0
1648818670000|2022-04-01 13:11:10|201.69|199.29|201.8|199.4|201.8|199.4|201.69|199.29|0
1648818680000|2022-04-01 13:11:20|201.69|199.29|201.69|199.29|201.69|199.29|201.69|199.29|0
1648818690000|2022-04-01 13:11:30|201.8|199.4|201.8|199.4|201.8|199.4|201.8|199.4|0
1648818700000|2022-04-01 13:11:40|201.59|199.19|201.59|199.19|201.59|199.19|201.59|199.19|0
1648818710000|2022-04-01 13:11:50|201.48|199.08|201.48|199.08|201.48|199.08|201.48|199.08|0
1648818720000|2022-04-01 13:12:00|201.59|199.19|201.59|199.19|201.59|199.19|201.59|199.19|0
1648818730000|2022-04-01 13:12:10|201.69|199.29|201.59|199.19|201.69|199.29|201.59|199.19|0
1648818740000|2022-04-01 13:12:20|201.53|199.13|201.59|199.19|201.59|199.19|201.48|199.08|0
1648818750000|2022-04-01 13:12:30|201.48|199.08|201.37|198.97|201.48|199.08|201.37|198.97|0
1648818770000|2022-04-01 13:12:50|201.59|199.19|201.59|199.19|201.59|199.19|201.59|199.19|0
1648818780000|2022-04-01 13:13:00|201.48|199.08|201.69|199.29|201.69|199.29|201.48|199.08|0
1648818790000|2022-04-01 13:13:10|201.8|199.4|201.8|199.4|201.91|199.51|201.8|199.4|0
1648818810000|2022-04-01 13:13:30|201.64|199.24|201.59|199.19|201.64|199.24|201.59|199.19|0
1648818840000|2022-04-01 13:14:00|201.64|199.24|201.69|199.29|201.69|199.29|201.59|199.19|0
1648818850000|2022-04-01 13:14:10|201.8|199.4|201.9|199.5|202.01|199.61|201.8|199.4|0
1648818860000|2022-04-01 13:14:20|201.96|199.56|202.01|199.61|202.01|199.61|201.96|199.56|0
1648818870000|2022-04-01 13:14:30|201.9|199.5|202.01|199.61|202.01|199.61|201.9|199.5|0
1648818880000|2022-04-01 13:14:40|202.06|199.66|202.22|199.82|202.22|199.82|202.06|199.66|0
1648818890000|2022-04-01 13:14:50|202.33|199.93|202.44|200.04|202.44|200.04|202.33|199.93|0
1648818910000|2022-04-01 13:15:10|202.54|200.14|202.54|200.14|202.54|200.14|202.54|200.14|0
1648818920000|2022-04-01 13:15:20|202.65|200.25|202.54|200.14|202.65|200.25|202.54|200.14|0
1648818930000|2022-04-01 13:15:30|202.65|200.25|202.54|200.14|202.65|200.25|202.54|200.14|0
1648818940000|2022-04-01 13:15:40|202.65|200.25|202.65|200.25|202.65|200.25|202.54|200.14|0
1648818950000|2022-04-01 13:15:50|202.76|200.36|202.86|200.46|202.86|200.46|202.76|200.36|0
1648818960000|2022-04-01 13:16:00|202.97|200.57|202.97|200.57|202.97|200.57|202.97|200.57|0
1648818970000|2022-04-01 13:16:10|202.86|200.46|202.97|200.57|202.97|200.57|202.86|200.46|0
1648819020000|2022-04-01 13:17:00|203.02|200.62|202.86|200.46|203.02|200.62|202.86|200.46|0
1648819030000|2022-04-01 13:17:10|202.97|200.57|202.86|200.46|202.97|200.57|202.86|200.46|0
1648819040000|2022-04-01 13:17:20|202.91|200.51|203.07|200.67|203.07|200.67|202.91|200.51|0
1648819060000|2022-04-01 13:17:40|203.18|200.78|203.18|200.78|203.18|200.78|203.18|200.78|0
1648819070000|2022-04-01 13:17:50|203.07|200.67|203.18|200.78|203.18|200.78|203.07|200.67|0
1648819080000|2022-04-01 13:18:00|203.07|200.67|202.97|200.57|203.13|200.73|202.97|200.57|0
1648819090000|2022-04-01 13:18:10|203.07|200.67|203.18|200.78|203.18|200.78|203.07|200.67|0
1648819100000|2022-04-01 13:18:20|203.29|200.89|203.18|200.78|203.29|200.89|203.18|200.78|0
1648819110000|2022-04-01 13:18:30|203.29|200.89|203.29|200.89|203.29|200.89|203.29|200.89|0
1648819120000|2022-04-01 13:18:40|203.39|200.99|203.39|200.99|203.39|200.99|203.39|200.99|0
1648819130000|2022-04-01 13:18:50|203.5|201.1|203.5|201.1|203.5|201.1|203.5|201.1|0
1648819140000|2022-04-01 13:19:00|203.61|201.21|203.5|201.1|203.61|201.21|203.5|201.1|0
1648819150000|2022-04-01 13:19:10|203.29|200.89|203.29|200.89|203.29|200.89|203.29|200.89|0
1648819160000|2022-04-01 13:19:20|203.39|200.99|203.29|200.89|203.39|200.99|203.29|200.89|0
1648819180000|2022-04-01 13:19:40|203.39|200.99|203.39|200.99|203.39|200.99|203.29|200.89|0
1648819190000|2022-04-01 13:19:50|203.29|200.89|203.29|200.89|203.29|200.89|203.29|200.89|0
1648819200000|2022-04-01 13:20:00|203.39|200.99|203.5|201.1|203.5|201.1|203.39|200.99|0
1648819210000|2022-04-01 13:20:10|203.61|201.21|203.61|201.21|203.61|201.21|203.61|201.21|0
1648819220000|2022-04-01 13:20:20|203.5|201.1|203.5|201.1|203.5|201.1|203.5|201.1|0
1648819230000|2022-04-01 13:20:30|203.61|201.21|203.66|201.26|203.66|201.26|203.61|201.21|0
1648819240000|2022-04-01 13:20:40|203.61|201.21|203.71|201.31|203.71|201.31|203.61|201.21|0
1648819250000|2022-04-01 13:20:50|203.61|201.21|203.61|201.21|203.61|201.21|203.61|201.21|0
1648819260000|2022-04-01 13:21:00|203.39|200.99|203.5|201.1|203.5|201.1|203.39|200.99|0
1648819270000|2022-04-01 13:21:10|203.39|200.99|203.39|200.99|203.39|200.99|203.39|200.99|0
1648819280000|2022-04-01 13:21:20|203.29|200.89|203.29|200.89|203.29|200.89|203.29|200.89|0
1648819290000|2022-04-01 13:21:30|203.07|200.67|203.07|200.67|203.07|200.67|203.07|200.67|0
1648819320000|2022-04-01 13:22:00|202.97|200.57|203.29|200.89|203.29|200.89|202.97|200.57|0
1648819330000|2022-04-01 13:22:10|203.18|200.78|203.29|200.89|203.29|200.89|203.18|200.78|0
1648819340000|2022-04-01 13:22:20|203.39|200.99|203.18|200.78|203.39|200.99|203.18|200.78|0
1648819350000|2022-04-01 13:22:30|203.07|200.67|203.18|200.78|203.18|200.78|203.07|200.67|0
1648819360000|2022-04-01 13:22:40|203.07|200.67|203.18|200.78|203.18|200.78|203.07|200.67|0
1648819370000|2022-04-01 13:22:50|203.07|200.67|203.18|200.78|203.18|200.78|203.07|200.67|0
1648819380000|2022-04-01 13:23:00|203.07|200.67|203.07|200.67|203.07|200.67|203.07|200.67|0
1648819420000|2022-04-01 13:23:40|203.18|200.78|203.18|200.78|203.18|200.78|203.18|200.78|0
1648819440000|2022-04-01 13:24:00|203.29|200.89|203.18|200.78|203.29|200.89|203.18|200.78|0
1648819450000|2022-04-01 13:24:10|203.07|200.67|203.07|200.67|203.07|200.67|203.07|200.67|0
1648819460000|2022-04-01 13:24:20|203.18|200.78|203.12|200.72|203.18|200.78|203.12|200.72|0
1648819470000|2022-04-01 13:24:30|203.07|200.67|202.75|200.35|203.07|200.67|202.75|200.35|0
1648819480000|2022-04-01 13:24:40|202.86|200.46|202.75|200.35|202.86|200.46|202.75|200.35|0
1648819490000|2022-04-01 13:24:50|202.65|200.25|202.65|200.25|202.65|200.25|202.54|200.14|0
1648819500000|2022-04-01 13:25:00|202.86|200.46|202.75|200.35|202.86|200.46|202.75|200.35|0
1648819510000|2022-04-01 13:25:10|202.86|200.46|202.97|200.57|202.97|200.57|202.86|200.46|0
1648819520000|2022-04-01 13:25:20|202.86|200.46|202.86|200.46|202.86|200.46|202.86|200.46|0
1648819530000|2022-04-01 13:25:30|202.97|200.57|202.86|200.46|202.97|200.57|202.86|200.46|0
1648819540000|2022-04-01 13:25:40|202.97|200.57|202.97|200.57|203.07|200.67|202.97|200.57|0
1648819580000|2022-04-01 13:26:20|202.86|200.46|202.91|200.51|202.91|200.51|202.86|200.46|0
1648819590000|2022-04-01 13:26:30|202.96|200.56|202.86|200.46|202.96|200.56|202.86|200.46|0
1648819600000|2022-04-01 13:26:40|202.96|200.56|202.86|200.46|202.96|200.56|202.86|200.46|0
1648819610000|2022-04-01 13:26:50|202.75|200.35|202.64|200.24|202.75|200.35|202.64|200.24|0
1648819620000|2022-04-01 13:27:00|202.75|200.35|202.75|200.35|202.75|200.35|202.64|200.24|0
1648819630000|2022-04-01 13:27:10|202.96|200.56|202.96|200.56|202.96|200.56|202.96|200.56|0
1648819640000|2022-04-01 13:27:20|202.86|200.46|202.86|200.46|202.96|200.56|202.86|200.46|0
1648819660000|2022-04-01 13:27:40|202.75|200.35|202.75|200.35|202.86|200.46|202.75|200.35|0
1648819670000|2022-04-01 13:27:50|202.64|200.24|202.43|200.03|202.64|200.24|202.43|200.03|0
1648819680000|2022-04-01 13:28:00|202.54|200.14|202.33|199.93|202.54|200.14|202.33|199.93|0
1648819690000|2022-04-01 13:28:10|202.43|200.03|202.33|199.93|202.43|200.03|202.33|199.93|0
1648819700000|2022-04-01 13:28:20|202.22|199.82|202.11|199.71|202.22|199.82|202.11|199.71|0
1648819710000|2022-04-01 13:28:30|202.01|199.61|202.11|199.71|202.11|199.71|202.01|199.61|0
1648819720000|2022-04-01 13:28:40|202.22|199.82|202.01|199.61|202.22|199.82|202.01|199.61|0
1648819730000|2022-04-01 13:28:50|202.11|199.71|202.01|199.61|202.11|199.71|202.01|199.61|0
1648819740000|2022-04-01 13:29:00|201.9|199.5|201.9|199.5|201.9|199.5|201.9|199.5|0
1648819750000|2022-04-01 13:29:10|202.01|199.61|202.01|199.61|202.01|199.61|202.01|199.61|0
1648819760000|2022-04-01 13:29:20|201.9|199.5|201.69|199.29|201.9|199.5|201.69|199.29|0
1648819770000|2022-04-01 13:29:30|202.01|199.61|202.01|199.61|202.01|199.61|202.01|199.61|0
1648819780000|2022-04-01 13:29:40|201.9|199.5|201.9|199.5|201.9|199.5|201.9|199.5|0
1648819790000|2022-04-01 13:29:50|201.79|199.39|201.69|199.29|201.79|199.39|201.58|199.18|0
1648819800000|2022-04-01 13:30:00|201.47|199.07|200.94|198.54|201.58|199.18|200.94|198.54|0
1648819810000|2022-04-01 13:30:10|200.84|198.44|200.73|198.33|200.84|198.44|200.31|197.91|0
1648819820000|2022-04-01 13:30:20|199.78|197.38|201.26|198.86|201.26|198.86|199.78|197.38|0
1648819830000|2022-04-01 13:30:30|200.52|198.12|200.31|197.91|200.52|198.12|200.31|197.91|0
1648819840000|2022-04-01 13:30:40|200.2|197.8|200.1|197.7|200.2|197.8|200.1|197.7|0
1648819850000|2022-04-01 13:30:50|200.31|197.91|200.63|198.23|200.94|198.54|200.31|197.91|0
1648819860000|2022-04-01 13:31:00|200.84|198.44|200.63|198.23|201.05|198.65|200.31|197.91|0
1648819870000|2022-04-01 13:31:10|200.52|198.12|200.41|198.01|200.52|198.12|200.2|197.8|0
1648819880000|2022-04-01 13:31:20|200.2|197.8|200.31|197.91|200.31|197.91|200.1|197.7|0
1648819890000|2022-04-01 13:31:30|200.1|197.7|200.41|198.01|200.63|198.23|200.1|197.7|0
1648819900000|2022-04-01 13:31:40|201.05|198.65|200.84|198.44|201.1|198.7|200.73|198.33|0
1648819910000|2022-04-01 13:31:50|201.05|198.65|201.58|199.18|201.58|199.18|201.05|198.65|0
1648819920000|2022-04-01 13:32:00|201.47|199.07|201.69|199.29|201.79|199.39|201.47|199.07|0
1648819930000|2022-04-01 13:32:10|201.79|199.39|201.79|199.39|201.79|199.39|201.58|199.18|0
1648819940000|2022-04-01 13:32:20|202|199.6|202.11|199.71|202.32|199.92|202|199.6|0
1648819950000|2022-04-01 13:32:30|201.9|199.5|202.22|199.82|202.22|199.82|201.9|199.5|0
1648819960000|2022-04-01 13:32:40|202.11|199.71|202.43|200.03|202.43|200.03|202.11|199.71|0
1648819970000|2022-04-01 13:32:50|202.32|199.92|202.43|200.03|202.43|200.03|202.32|199.92|0
1648819980000|2022-04-01 13:33:00|202.32|199.92|202.11|199.71|202.32|199.92|202|199.6|0
1648819990000|2022-04-01 13:33:10|202|199.6|201.37|198.97|202|199.6|201.37|198.97|0
1648820000000|2022-04-01 13:33:20|201.42|199.02|201.05|198.65|201.42|199.02|201.05|198.65|0
1648820010000|2022-04-01 13:33:30|200.41|198.01|200.31|197.91|200.73|198.33|200.31|197.91|0
1648820020000|2022-04-01 13:33:40|200.2|197.8|200.31|197.91|200.41|198.01|200.2|197.8|0
1648820030000|2022-04-01 13:33:50|200.2|197.8|200.2|197.8|200.2|197.8|200.1|197.7|0
1648820040000|2022-04-01 13:34:00|199.99|197.59|199.67|197.27|199.99|197.59|199.67|197.27|0
1648820050000|2022-04-01 13:34:10|199.78|197.38|199.57|197.17|199.78|197.38|199.46|197.06|0
1648820060000|2022-04-01 13:34:20|199.46|197.06|199.67|197.27|199.78|197.38|199.46|197.06|0
1648820070000|2022-04-01 13:34:30|199.57|197.17|199.67|197.27|199.67|197.27|199.46|197.06|0
1648820080000|2022-04-01 13:34:40|199.57|197.17|199.78|197.38|199.88|197.48|199.57|197.17|0
1648820090000|2022-04-01 13:34:50|199.46|197.06|199.15|196.75|199.46|197.06|199.15|196.75|0
1648820100000|2022-04-01 13:35:00|199.25|196.85|198.51|196.11|199.25|196.85|198.3|195.9|0
1648820110000|2022-04-01 13:35:10|198.93|196.53|198.72|196.32|198.93|196.53|198.72|196.32|0
1648820120000|2022-04-01 13:35:20|198.51|196.11|198.3|195.9|198.72|196.32|198.3|195.9|0
1648820130000|2022-04-01 13:35:30|198.2|195.8|198.72|196.32|198.72|196.32|198.2|195.8|0
1648820140000|2022-04-01 13:35:40|198.83|196.43|199.04|196.64|199.04|196.64|198.83|196.43|0
1648820150000|2022-04-01 13:35:50|199.36|196.96|199.67|197.27|199.67|197.27|199.25|196.85|0
1648820160000|2022-04-01 13:36:00|199.57|197.17|199.67|197.27|199.88|197.48|199.57|197.17|0
1648820170000|2022-04-01 13:36:10|199.88|197.48|199.88|197.48|199.88|197.48|199.78|197.38|0
1648820180000|2022-04-01 13:36:20|199.99|197.59|199.36|196.96|199.99|197.59|199.36|196.96|0
1648820190000|2022-04-01 13:36:30|198.07|195.67|199.24|196.84|199.24|196.84|198.07|195.67|0
1648820200000|2022-04-01 13:36:40|199.13|196.73|199.45|197.05|199.45|197.05|199.13|196.73|0
1648820210000|2022-04-01 13:36:50|199.66|197.26|199.55|197.15|199.66|197.26|199.55|197.15|0
1648820220000|2022-04-01 13:37:00|199.34|196.94|199.24|196.84|199.34|196.94|198.92|196.52|0
1648820230000|2022-04-01 13:37:10|199.34|196.94|199.66|197.26|199.66|197.26|199.34|196.94|0
1648820240000|2022-04-01 13:37:20|199.55|197.15|199.77|197.37|199.77|197.37|199.24|196.84|0
1648820250000|2022-04-01 13:37:30|199.87|197.47|200.08|197.68|200.08|197.68|199.87|197.47|0
1648820260000|2022-04-01 13:37:40|200.29|197.89|200.4|198|200.4|198|200.19|197.79|0
1648820270000|2022-04-01 13:37:50|200.51|198.11|200.4|198|200.61|198.21|200.19|197.79|0
1648820280000|2022-04-01 13:38:00|200.45|198.05|200.29|197.89|200.51|198.11|200.29|197.89|0
1648820290000|2022-04-01 13:38:10|199.98|197.58|199.66|197.26|199.98|197.58|199.55|197.15|0
1648820300000|2022-04-01 13:38:20|199.55|197.15|199.77|197.37|199.77|197.37|199.55|197.15|0
1648820310000|2022-04-01 13:38:30|200.08|197.68|199.87|197.47|200.08|197.68|199.87|197.47|0
1648820320000|2022-04-01 13:38:40|199.82|197.42|200.51|198.11|200.51|198.11|199.82|197.42|0
1648820330000|2022-04-01 13:38:50|200.4|198|199.87|197.47|200.4|198|199.87|197.47|0
1648820340000|2022-04-01 13:39:00|199.66|197.26|199.13|196.73|199.66|197.26|199.13|196.73|0
1648820350000|2022-04-01 13:39:10|198.5|196.1|198.81|196.41|198.92|196.52|198.5|196.1|0
1648820360000|2022-04-01 13:39:20|198.87|196.47|198.81|196.41|199.03|196.63|198.71|196.31|0
1648820370000|2022-04-01 13:39:30|198.6|196.2|198.92|196.52|199.03|196.63|198.6|196.2|0
1648820380000|2022-04-01 13:39:40|198.81|196.41|198.65|196.25|198.81|196.41|198.6|196.2|0
1648820390000|2022-04-01 13:39:50|198.6|196.2|198.18|195.78|198.6|196.2|198.18|195.78|0
1648820400000|2022-04-01 13:40:00|198.29|195.89|197.76|195.36|198.39|195.99|197.76|195.36|0
1648820410000|2022-04-01 13:40:10|197.97|195.57|198.08|195.68|198.08|195.68|197.97|195.57|0
1648820420000|2022-04-01 13:40:20|197.87|195.47|197.34|194.94|197.87|195.47|197.34|194.94|0
1648820430000|2022-04-01 13:40:30|197.55|195.15|197.29|194.89|197.55|195.15|197.24|194.84|0
1648820440000|2022-04-01 13:40:40|197.24|194.84|197.45|195.05|197.45|195.05|197.13|194.73|0
1648820450000|2022-04-01 13:40:50|197.66|195.26|197.34|194.94|197.66|195.26|197.34|194.94|0
1648820460000|2022-04-01 13:41:00|197.24|194.84|197.45|195.05|197.45|195.05|197.24|194.84|0
1648820470000|2022-04-01 13:41:10|197.18|194.78|197.45|195.05|197.45|195.05|197.18|194.78|0
1648820480000|2022-04-01 13:41:20|197.34|194.94|197.66|195.26|197.66|195.26|197.13|194.73|0
1648820490000|2022-04-01 13:41:30|197.76|195.36|197.97|195.57|198.08|195.68|197.76|195.36|0
1648820500000|2022-04-01 13:41:40|197.76|195.36|197.97|195.57|198.08|195.68|197.76|195.36|0
1648820510000|2022-04-01 13:41:50|197.87|195.47|197.97|195.57|197.97|195.57|197.66|195.26|0
1648820520000|2022-04-01 13:42:00|198.18|195.78|198.63|195.75|198.63|195.78|198.08|195.23|0
1648820530000|2022-04-01 13:42:10|198.53|195.65|198.21|195.33|198.53|195.65|198.21|195.33|0
1648820540000|2022-04-01 13:42:20|198.11|195.23|197.9|195.02|198.21|195.33|197.9|195.02|0
1648820550000|2022-04-01 13:42:30|197.48|194.6|198|195.12|198|195.12|197.48|194.6|0
1648820560000|2022-04-01 13:42:40|198.32|195.44|198.32|195.44|198.42|195.54|198.21|195.33|0
1648820570000|2022-04-01 13:42:50|198.42|195.54|198.42|195.54|198.53|195.65|198.42|195.54|0
1648820580000|2022-04-01 13:43:00|198.53|195.65|198.42|195.54|198.84|195.96|198.42|195.54|0
1648820590000|2022-04-01 13:43:10|198.11|195.23|197.9|195.02|198.11|195.23|197.9|195.02|0
1648820600000|2022-04-01 13:43:20|197.95|195.07|198.53|195.65|198.53|195.65|197.9|195.02|0
1648820610000|2022-04-01 13:43:30|198.74|195.86|197.9|195.02|198.74|195.86|197.9|195.02|0
1648820620000|2022-04-01 13:43:40|198|195.12|197.69|194.81|198|195.12|197.69|194.81|0
1648820630000|2022-04-01 13:43:50|197.42|194.54|197.27|194.39|197.42|194.54|197.27|194.39|0
1648820640000|2022-04-01 13:44:00|197.06|194.18|197.06|194.18|197.37|194.49|197.06|194.18|0
1648820650000|2022-04-01 13:44:10|196.85|193.97|196.95|194.07|197.06|194.18|196.85|193.97|0
1648820660000|2022-04-01 13:44:20|196.85|193.97|197.48|194.6|197.48|194.6|196.85|193.97|0
1648820670000|2022-04-01 13:44:30|197.58|194.7|197.58|194.7|197.79|194.91|197.58|194.7|0
1648820680000|2022-04-01 13:44:40|197.69|194.81|197.48|194.6|197.69|194.81|197.48|194.6|0
1648820690000|2022-04-01 13:44:50|197.37|194.49|197.68|194.8|197.68|194.8|197.37|194.49|0
1648820700000|2022-04-01 13:45:00|197.79|194.91|197.16|194.28|197.79|194.91|197.16|194.28|0
1648820710000|2022-04-01 13:45:10|197.06|194.18|197.37|194.49|197.37|194.49|196.85|193.97|0
1648820720000|2022-04-01 13:45:20|197.68|194.8|197.58|194.7|197.68|194.8|197.58|194.7|0
1648820730000|2022-04-01 13:45:30|197.68|194.8|197.58|194.7|197.68|194.8|197.47|194.59|0
1648820740000|2022-04-01 13:45:40|197.79|194.91|197.84|194.96|197.89|195.01|197.68|194.8|0
1648820750000|2022-04-01 13:45:50|197.68|194.8|197.68|194.8|197.68|194.8|197.58|194.7|0
1648820760000|2022-04-01 13:46:00|197.89|195.01|197.68|194.8|197.89|195.01|197.68|194.8|0
1648820770000|2022-04-01 13:46:10|197.58|194.7|197.79|194.91|197.79|194.91|197.58|194.7|0
1648820780000|2022-04-01 13:46:20|198|195.12|197.68|194.8|198|195.12|197.68|194.8|0
1648820790000|2022-04-01 13:46:30|197.79|194.91|197.68|194.8|197.79|194.91|197.37|194.49|0
1648820800000|2022-04-01 13:46:40|197.79|194.91|197.79|194.91|198.21|195.33|197.79|194.91|0
1648820810000|2022-04-01 13:46:50|197.89|195.01|198.26|195.38|198.26|195.38|197.89|195.01|0
1648820820000|2022-04-01 13:47:00|198.21|195.33|198.1|195.22|198.31|195.43|198.1|195.22|0
1648820830000|2022-04-01 13:47:10|198|195.12|198.21|195.33|198.31|195.43|198|195.12|0
1648820840000|2022-04-01 13:47:20|198.31|195.43|198.15|195.27|198.42|195.54|198.1|195.22|0
1648820850000|2022-04-01 13:47:30|198.21|195.33|198|195.12|198.21|195.33|198|195.12|0
1648820860000|2022-04-01 13:47:40|198.1|195.22|198.31|195.43|198.31|195.43|198.1|195.22|0
1648820870000|2022-04-01 13:47:50|198.84|195.96|198.95|196.07|198.95|196.07|198.63|195.75|0
1648820880000|2022-04-01 13:48:00|199.05|196.17|199.47|196.59|199.47|196.59|199.05|196.17|0
1648820890000|2022-04-01 13:48:10|199.79|196.91|199.58|196.7|199.79|196.91|199.47|196.59|0
1648820900000|2022-04-01 13:48:20|199.68|196.8|199.05|196.17|199.68|196.8|199.05|196.17|0
1648820910000|2022-04-01 13:48:30|198.84|195.96|198.74|195.86|198.84|195.96|198.74|195.86|0
1648820920000|2022-04-01 13:48:40|198.63|195.75|199.47|196.59|199.47|196.59|198.63|195.75|0
1648820930000|2022-04-01 13:48:50|199.42|196.54|199.21|196.33|199.42|196.54|199.16|196.28|0
1648820940000|2022-04-01 13:49:00|199.26|196.38|199.16|196.28|199.37|196.49|199.16|196.28|0
1648820950000|2022-04-01 13:49:10|199.37|196.49|199.26|196.38|199.47|196.59|199.26|196.38|0
1648820960000|2022-04-01 13:49:20|199.47|196.59|199.58|196.7|199.58|196.7|199.47|196.59|0
1648820970000|2022-04-01 13:49:30|199.37|196.49|199.05|196.17|199.37|196.49|199.05|196.17|0
1648820980000|2022-04-01 13:49:40|199.26|196.38|198.95|196.07|199.37|196.49|198.95|196.07|0
1648820990000|2022-04-01 13:49:50|199.05|196.17|198.84|195.96|199.05|196.17|198.84|195.96|0
1648821000000|2022-04-01 13:50:00|198.73|195.85|198.42|195.54|198.73|195.85|198.42|195.54|0
1648821010000|2022-04-01 13:50:10|198.52|195.64|198.84|195.96|198.84|195.96|198.31|195.43|0
1648821020000|2022-04-01 13:50:20|198.52|195.64|198.95|196.07|198.95|196.07|198.52|195.64|0
1648821030000|2022-04-01 13:50:30|199.16|196.28|198.73|195.85|199.16|196.28|198.63|195.75|0
1648821040000|2022-04-01 13:50:40|198.63|195.75|198.42|195.54|198.63|195.75|198.42|195.54|0
1648821050000|2022-04-01 13:50:50|198.31|195.43|198.1|195.22|198.31|195.43|198.1|195.22|0
1648821060000|2022-04-01 13:51:00|197.79|194.91|197.26|194.38|198|195.12|197.26|194.38|0
1648821070000|2022-04-01 13:51:10|197.16|194.28|197.26|194.38|197.26|194.38|197.16|194.28|0
1648821080000|2022-04-01 13:51:20|196.95|194.07|196.32|193.44|196.95|194.07|196.32|193.44|0
1648821090000|2022-04-01 13:51:30|196.22|193.34|196.53|193.65|196.53|193.65|196.22|193.34|0
1648821100000|2022-04-01 13:51:40|196.63|193.75|196.11|193.23|196.63|193.75|196.11|193.23|0
1648821110000|2022-04-01 13:51:50|196.27|193.39|196.11|193.23|196.27|193.39|196.11|193.23|0
1648821120000|2022-04-01 13:52:00|196.01|193.13|195.8|192.92|196.01|193.13|195.8|192.92|0
1648821130000|2022-04-01 13:52:10|195.9|193.02|195.85|192.97|196.11|193.23|195.85|192.97|0
1648821140000|2022-04-01 13:52:20|195.9|193.02|196.32|193.44|196.32|193.44|195.9|193.02|0
1648821150000|2022-04-01 13:52:30|196.22|193.34|195.9|193.02|196.22|193.34|195.9|193.02|0
1648821160000|2022-04-01 13:52:40|195.8|192.92|195.8|192.92|195.9|193.02|195.8|192.92|0
1648821170000|2022-04-01 13:52:50|195.17|192.29|194.76|191.88|195.28|192.4|194.76|191.88|0
1648821180000|2022-04-01 13:53:00|194.86|191.98|194.76|191.88|195.07|192.19|194.76|191.88|0
1648821190000|2022-04-01 13:53:10|194.86|191.98|194.65|191.77|194.86|191.98|194.65|191.77|0
1648821200000|2022-04-01 13:53:20|194.55|191.67|194.96|192.08|195.07|192.19|194.55|191.67|0
1648821210000|2022-04-01 13:53:30|195.01|192.13|195.38|192.5|195.38|192.5|195.01|192.13|0
1648821220000|2022-04-01 13:53:40|195.07|192.19|195.28|192.4|195.28|192.4|195.07|192.19|0
1648821230000|2022-04-01 13:53:50|195.17|192.29|195.17|192.29|195.17|192.29|195.01|192.13|0
1648821240000|2022-04-01 13:54:00|194.96|192.08|195.22|192.34|195.48|192.6|194.96|192.08|0
1648821250000|2022-04-01 13:54:10|195.38|192.5|195.28|192.4|195.38|192.5|195.17|192.29|0
1648821260000|2022-04-01 13:54:20|195.48|192.6|195.59|192.71|195.59|192.71|195.48|192.6|0
1648821270000|2022-04-01 13:54:30|195.53|192.65|195.59|192.71|195.8|192.92|195.53|192.65|0
1648821280000|2022-04-01 13:54:40|195.38|192.5|195.28|192.4|195.38|192.5|195.28|192.4|0
1648821290000|2022-04-01 13:54:50|195.38|192.5|195.07|192.19|195.48|192.6|195.07|192.19|0
1648821300000|2022-04-01 13:55:00|194.86|191.98|194.96|192.08|194.96|192.08|194.86|191.98|0
1648821310000|2022-04-01 13:55:10|195.07|192.19|195.17|192.29|195.17|192.29|194.96|192.08|0
1648821320000|2022-04-01 13:55:20|194.91|192.03|194.96|192.08|194.96|192.08|194.86|191.98|0
1648821330000|2022-04-01 13:55:30|194.76|191.88|194.86|191.98|194.86|191.98|194.76|191.88|0
1648821340000|2022-04-01 13:55:40|194.96|192.08|194.86|191.98|194.96|192.08|194.76|191.88|0
1648821350000|2022-04-01 13:55:50|194.96|192.08|194.96|192.08|194.96|192.08|194.96|192.08|0
1648821360000|2022-04-01 13:56:00|195.17|192.29|195.07|192.19|195.17|192.29|194.75|191.87|0
1648821370000|2022-04-01 13:56:10|194.96|192.08|194.75|191.87|194.96|192.08|194.65|191.77|0
1648821380000|2022-04-01 13:56:20|194.96|192.08|194.75|191.87|195.07|192.19|194.75|191.87|0
1648821390000|2022-04-01 13:56:30|194.65|191.77|194.86|191.98|195.01|192.13|194.65|191.77|0
1648821400000|2022-04-01 13:56:40|194.96|192.08|194.65|191.77|194.96|192.08|194.65|191.77|0
1648821410000|2022-04-01 13:56:50|194.75|191.87|194.86|191.98|194.86|191.98|194.75|191.87|0
1648821420000|2022-04-01 13:57:00|195.07|192.19|194.96|192.08|195.17|192.29|194.96|192.08|0
1648821430000|2022-04-01 13:57:10|194.75|191.87|194.96|192.08|194.96|192.08|194.75|191.87|0
1648821440000|2022-04-01 13:57:20|194.86|191.98|194.86|191.98|194.86|191.98|194.8|191.92|0
1648821450000|2022-04-01 13:57:30|194.75|191.87|195.07|192.19|195.07|192.19|194.65|191.77|0
1648821460000|2022-04-01 13:57:40|194.96|192.08|194.86|191.98|195.07|192.19|194.86|191.98|0
1648821470000|2022-04-01 13:57:50|194.96|192.08|195.38|192.5|195.38|192.5|194.96|192.08|0
1648821480000|2022-04-01 13:58:00|195.27|192.39|195.07|192.19|195.27|192.39|195.07|192.19|0
1648821490000|2022-04-01 13:58:10|194.96|192.08|195.27|192.39|195.48|192.6|194.96|192.08|0
1648821500000|2022-04-01 13:58:20|195.43|192.55|195.59|192.71|195.59|192.71|195.43|192.55|0
1648821510000|2022-04-01 13:58:30|195.69|192.81|195.69|192.81|195.69|192.81|195.69|192.81|0
1648821520000|2022-04-01 13:58:40|195.8|192.92|195.69|192.81|195.8|192.92|195.69|192.81|0
1648821530000|2022-04-01 13:58:50|195.9|193.02|196.21|193.33|196.21|193.33|195.9|193.02|0
1648821540000|2022-04-01 13:59:00|196.11|193.23|196.42|193.54|196.42|193.54|196|193.12|0
1648821550000|2022-04-01 13:59:10|196.53|193.65|196.42|193.54|196.53|193.65|196.42|193.54|0
1648821560000|2022-04-01 13:59:20|196.32|193.44|196.53|193.65|196.63|193.75|196.32|193.44|0
1648821570000|2022-04-01 13:59:30|196.47|193.59|196.68|193.8|196.68|193.8|196.42|193.54|0
1648821580000|2022-04-01 13:59:40|196.74|193.86|196.74|193.86|196.79|193.91|196.74|193.86|0
1648821590000|2022-04-01 13:59:50|196.63|193.75|196.68|193.8|196.68|193.8|196.53|193.65|0
1648821600000|2022-04-01 14:00:00|195.9|193.02|196|193.12|196|193.12|195.38|192.5|0
1648821610000|2022-04-01 14:00:10|196.26|193.38|195.8|192.92|196.26|193.38|195.8|192.92|0
1648821620000|2022-04-01 14:00:20|195.69|192.81|195.9|193.02|196.32|193.44|195.69|192.81|0
1648821630000|2022-04-01 14:00:30|196.11|193.23|196.32|193.44|196.42|193.54|195.9|193.02|0
1648821640000|2022-04-01 14:00:40|196.42|193.54|196.42|193.54|196.42|193.54|196.32|193.44|0
1648821650000|2022-04-01 14:00:50|196.74|193.86|196.53|193.65|196.74|193.86|196.32|193.44|0
1648821660000|2022-04-01 14:01:00|196.63|193.75|196.53|193.65|196.63|193.75|195.9|193.02|0
1648821670000|2022-04-01 14:01:10|196.42|193.54|197.47|194.59|197.47|194.59|196.42|193.54|0
1648821680000|2022-04-01 14:01:20|196.94|194.06|196.63|193.75|196.94|194.06|196.21|193.33|0
1648821690000|2022-04-01 14:01:30|196.74|193.86|196.32|193.44|196.74|193.86|196.32|193.44|0
1648821700000|2022-04-01 14:01:40|196.21|193.33|196.05|193.17|196.21|193.33|196|193.12|0
1648821710000|2022-04-01 14:01:50|196|193.12|196.21|193.33|196.21|193.33|196|193.12|0
1648821720000|2022-04-01 14:02:00|196|193.12|195.9|193.02|196|193.12|195.79|192.91|0
1648821730000|2022-04-01 14:02:10|196.16|193.28|196|193.12|196.16|193.28|195.79|192.91|0
1648821740000|2022-04-01 14:02:20|195.79|192.91|195.69|192.81|195.9|193.02|195.59|192.71|0
1648821750000|2022-04-01 14:02:30|195.79|192.91|195.48|192.6|195.79|192.91|195.48|192.6|0
1648821760000|2022-04-01 14:02:40|195.69|192.81|195.59|192.71|195.69|192.81|195.38|192.5|0
1648821770000|2022-04-01 14:02:50|195.48|192.6|195.48|192.6|195.59|192.71|195.48|192.6|0
1648821780000|2022-04-01 14:03:00|195.38|192.5|195.32|192.44|195.38|192.5|195.27|192.39|0
1648821790000|2022-04-01 14:03:10|195.59|192.71|195.69|192.81|195.95|193.07|195.59|192.71|0
1648821800000|2022-04-01 14:03:20|195.59|192.71|194.96|192.08|195.59|192.71|194.96|192.08|0
1648821810000|2022-04-01 14:03:30|194.65|191.77|194.54|191.66|194.96|192.08|194.54|191.66|0
1648821820000|2022-04-01 14:03:40|194.23|191.35|193.92|191.04|194.23|191.35|193.92|191.04|0
1648821830000|2022-04-01 14:03:50|194.13|191.25|194.23|191.35|194.23|191.35|194.13|191.25|0
1648821840000|2022-04-01 14:04:00|194.18|191.3|194.65|191.77|194.65|191.77|194.18|191.3|0
1648821850000|2022-04-01 14:04:10|194.75|191.87|194.34|191.46|194.75|191.87|194.34|191.46|0
1648821860000|2022-04-01 14:04:20|194.13|191.25|194.34|191.46|194.34|191.46|194.13|191.25|0
1648821870000|2022-04-01 14:04:30|194.23|191.35|194.65|191.77|194.65|191.77|194.23|191.35|0
1648821880000|2022-04-01 14:04:40|194.96|192.08|195.38|192.5|195.38|192.5|194.96|192.08|0
1648821890000|2022-04-01 14:04:50|195.69|192.81|195.38|192.5|195.79|192.91|195.38|192.5|0
1648821900000|2022-04-01 14:05:00|195.58|192.7|195.79|192.91|195.79|192.91|195.48|192.6|0
1648821910000|2022-04-01 14:05:10|195.69|192.81|195.69|192.81|195.69|192.81|195.58|192.7|0
1648821920000|2022-04-01 14:05:20|195.79|192.91|195.9|193.02|195.9|193.02|195.79|192.91|0
1648821930000|2022-04-01 14:05:30|196|193.12|195.95|193.07|196|193.12|195.95|193.07|0
1648821940000|2022-04-01 14:05:40|196|193.12|196.73|193.85|196.73|193.85|196|193.12|0
1648821950000|2022-04-01 14:05:50|196.84|193.96|196.94|194.06|196.94|194.06|196.84|193.96|0
1648821960000|2022-04-01 14:06:00|196.42|193.54|196.63|193.75|196.63|193.75|196.42|193.54|0
1648821970000|2022-04-01 14:06:10|196.94|194.06|196.63|193.75|197.05|194.17|196.63|193.75|0
1648821980000|2022-04-01 14:06:20|196.52|193.64|196.11|193.23|196.52|193.64|196.11|193.23|0
1648821990000|2022-04-01 14:06:30|196.32|193.44|196.42|193.54|196.42|193.54|196.21|193.33|0
1648822000000|2022-04-01 14:06:40|196.52|193.64|196.52|193.64|196.73|193.85|196.42|193.54|0
1648822010000|2022-04-01 14:06:50|196.63|193.75|196.94|194.06|196.94|194.06|196.63|193.75|0
1648822020000|2022-04-01 14:07:00|197.05|194.17|197.05|194.17|197.05|194.17|196.94|194.06|0
1648822030000|2022-04-01 14:07:10|196.31|193.43|196|193.12|196.31|193.43|196|193.12|0
1648822040000|2022-04-01 14:07:20|195.9|193.02|196.11|193.23|196.21|193.33|195.9|193.02|0
1648822050000|2022-04-01 14:07:30|195.9|193.02|195.9|193.02|196|193.12|195.9|193.02|0
1648822060000|2022-04-01 14:07:40|195.79|192.91|195.38|192.5|195.79|192.91|195.38|192.5|0
1648822070000|2022-04-01 14:07:50|195.17|192.29|195.9|193.02|195.9|193.02|195.17|192.29|0
1648822080000|2022-04-01 14:08:00|195.74|192.86|195.48|192.6|195.74|192.86|195.48|192.6|0
1648822090000|2022-04-01 14:08:10|195.58|192.7|195.79|192.91|195.9|193.02|195.58|192.7|0
1648822100000|2022-04-01 14:08:20|196|193.12|195.69|192.81|196|193.12|195.69|192.81|0
1648822110000|2022-04-01 14:08:30|195.79|192.91|195.69|192.81|195.9|193.02|195.69|192.81|0
1648822120000|2022-04-01 14:08:40|195.79|192.91|195.79|192.91|195.9|193.02|195.79|192.91|0
1648822130000|2022-04-01 14:08:50|195.9|193.02|195.58|192.7|195.9|193.02|195.48|192.6|0
1648822140000|2022-04-01 14:09:00|195.27|192.39|195.9|193.02|195.9|193.02|195.27|192.39|0
1648822150000|2022-04-01 14:09:10|195.79|192.91|195.9|193.02|196|193.12|195.79|192.91|0
1648822160000|2022-04-01 14:09:20|195.69|192.81|195.48|192.6|195.69|192.81|195.48|192.6|0
1648822170000|2022-04-01 14:09:30|195.9|193.02|195.9|193.02|196.11|193.23|195.9|193.02|0
1648822180000|2022-04-01 14:09:40|195.79|192.91|195.79|192.91|195.79|192.91|195.58|192.7|0
1648822190000|2022-04-01 14:09:50|195.48|192.6|195.74|192.86|195.9|193.02|195.48|192.6|0
1648822200000|2022-04-01 14:10:00|195.9|193.02|196.42|193.54|196.42|193.54|195.9|193.02|0
1648822210000|2022-04-01 14:10:10|196.36|193.48|196.31|193.43|196.63|193.75|196.31|193.43|0
1648822220000|2022-04-01 14:10:20|196.42|193.54|196.42|193.54|196.52|193.64|196.42|193.54|0
1648822230000|2022-04-01 14:10:30|196.63|193.75|196.94|194.06|196.94|194.06|196.63|193.75|0
1648822240000|2022-04-01 14:10:40|196.84|193.96|196.63|193.75|196.84|193.96|196.63|193.75|0
1648822250000|2022-04-01 14:10:50|196.31|193.43|196.47|193.59|196.47|193.59|196.31|193.43|0
1648822260000|2022-04-01 14:11:00|196.52|193.64|196.21|193.33|196.63|193.75|196.1|193.22|0
1648822270000|2022-04-01 14:11:10|196.1|193.22|196.63|193.75|196.63|193.75|196.1|193.22|0
1648822280000|2022-04-01 14:11:20|196.73|193.85|196.94|194.06|196.94|194.06|196.73|193.85|0
1648822290000|2022-04-01 14:11:30|197.05|194.17|197.47|194.59|197.47|194.59|197.05|194.17|0
1648822300000|2022-04-01 14:11:40|197.36|194.48|197.26|194.38|197.36|194.48|197.26|194.38|0
1648822310000|2022-04-01 14:11:50|197.15|194.27|197.36|194.48|197.36|194.48|197.05|194.17|0
1648822320000|2022-04-01 14:12:00|197.26|194.38|196.94|194.06|197.26|194.38|196.94|194.06|0
1648822330000|2022-04-01 14:12:10|196.84|193.96|197.05|194.17|197.05|194.17|196.84|193.96|0
1648822340000|2022-04-01 14:12:20|196.94|194.06|196.94|194.06|196.94|194.06|196.73|193.85|0
1648822350000|2022-04-01 14:12:30|196.73|193.85|196.84|193.96|196.94|194.06|196.73|193.85|0
1648822360000|2022-04-01 14:12:40|196.73|193.85|196.84|193.96|196.94|194.06|196.73|193.85|0
1648822370000|2022-04-01 14:12:50|196.94|194.06|197.46|194.58|197.46|194.58|196.94|194.06|0
1648822380000|2022-04-01 14:13:00|197.57|194.69|197.78|194.9|197.88|195|197.57|194.69|0
1648822390000|2022-04-01 14:13:10|198.09|195.21|197.88|195|198.2|195.32|197.88|195|0
1648822400000|2022-04-01 14:13:20|197.99|195.11|198.09|195.21|198.09|195.21|197.99|195.11|0
1648822410000|2022-04-01 14:13:30|198.3|195.42|198.09|195.21|198.3|195.42|198.09|195.21|0
1648822420000|2022-04-01 14:13:40|198.2|195.32|197.67|194.79|198.2|195.32|197.67|194.79|0
1648822430000|2022-04-01 14:13:50|197.78|194.9|197.88|195|197.88|195|197.78|194.9|0
1648822440000|2022-04-01 14:14:00|197.99|195.11|197.83|194.95|198.09|195.21|197.83|194.95|0
1648822450000|2022-04-01 14:14:10|197.88|195|198.09|195.21|198.09|195.21|197.88|195|0
1648822460000|2022-04-01 14:14:20|197.67|194.79|198.2|195.32|198.2|195.32|197.67|194.79|0
1648822470000|2022-04-01 14:14:30|197.99|195.11|199.15|196.27|199.15|196.27|197.99|195.11|0
1648822480000|2022-04-01 14:14:40|198.83|195.95|198.62|195.74|198.83|195.95|198.51|195.63|0
1648822490000|2022-04-01 14:14:50|198.51|195.63|198.73|195.85|198.73|195.85|198.51|195.63|0
1648822500000|2022-04-01 14:15:00|198.62|195.74|198.73|195.85|198.73|195.85|198.41|195.53|0
1648822510000|2022-04-01 14:15:10|198.62|195.74|198.3|195.42|198.62|195.74|198.3|195.42|0
1648822520000|2022-04-01 14:15:20|198.41|195.53|198.51|195.63|198.51|195.63|198.41|195.53|0
1648822530000|2022-04-01 14:15:30|198.3|195.42|198.3|195.42|198.35|195.47|198.3|195.42|0
1648822540000|2022-04-01 14:15:40|197.46|194.58|197.57|194.69|197.57|194.69|197.15|194.27|0
1648822550000|2022-04-01 14:15:50|197.67|194.79|197.62|194.74|197.67|194.79|197.62|194.74|0
1648822560000|2022-04-01 14:16:00|197.36|194.48|197.25|194.37|197.36|194.48|197.15|194.27|0
1648822570000|2022-04-01 14:16:10|197.36|194.48|197.67|194.79|197.67|194.79|197.25|194.37|0
1648822580000|2022-04-01 14:16:20|197.57|194.69|197.46|194.58|197.57|194.69|197.46|194.58|0
1648822590000|2022-04-01 14:16:30|197.36|194.48|197.04|194.16|197.36|194.48|197.04|194.16|0
1648822600000|2022-04-01 14:16:40|196.94|194.06|197.25|194.37|197.25|194.37|196.94|194.06|0
1648822610000|2022-04-01 14:16:50|197.36|194.48|197.46|194.58|197.46|194.58|197.36|194.48|0
1648822620000|2022-04-01 14:17:00|197.36|194.48|197.25|194.37|197.36|194.48|197.25|194.37|0
1648822630000|2022-04-01 14:17:10|197.15|194.27|197.36|194.48|197.46|194.58|197.15|194.27|0
1648822640000|2022-04-01 14:17:20|197.57|194.69|197.57|194.69|197.57|194.69|197.46|194.58|0
1648822650000|2022-04-01 14:17:30|197.46|194.58|197.46|194.58|197.46|194.58|197.46|194.58|0
1648822660000|2022-04-01 14:17:40|197.57|194.69|197.83|194.95|198.09|195.21|197.57|194.69|0
1648822670000|2022-04-01 14:17:50|197.78|194.9|197.88|195|198.09|195.21|197.78|194.9|0
1648822680000|2022-04-01 14:18:00|197.78|194.9|198.09|195.21|198.09|195.21|197.67|194.79|0
1648822690000|2022-04-01 14:18:10|197.78|194.9|197.57|194.69|197.78|194.9|197.57|194.69|0
1648822700000|2022-04-01 14:18:20|197.46|194.58|197.41|194.53|197.46|194.58|197.36|194.48|0
1648822710000|2022-04-01 14:18:30|197.25|194.37|196.94|194.06|197.25|194.37|196.94|194.06|0
1648822720000|2022-04-01 14:18:40|196.83|193.95|196.31|193.43|196.83|193.95|196.31|193.43|0
1648822730000|2022-04-01 14:18:50|196.21|193.33|196.21|193.33|196.31|193.43|196.21|193.33|0
1648822740000|2022-04-01 14:19:00|196.31|193.43|196.1|193.22|196.31|193.43|196.1|193.22|0
1648822750000|2022-04-01 14:19:10|196.21|193.33|195.68|192.8|196.21|193.33|195.68|192.8|0
1648822760000|2022-04-01 14:19:20|195.48|192.6|195.27|192.39|195.48|192.6|195.27|192.39|0
1648822770000|2022-04-01 14:19:30|193.57|190.69|194.54|191.66|194.85|191.97|193.46|190.58|0
1648822780000|2022-04-01 14:19:40|194.43|191.55|194.33|191.45|194.43|191.55|194.23|191.35|0
1648822790000|2022-04-01 14:19:50|194.54|191.66|194.33|191.45|194.54|191.66|194.33|191.45|0
1648822800000|2022-04-01 14:20:00|194.54|191.66|194.95|192.07|194.95|192.07|194.54|191.66|0
1648822810000|2022-04-01 14:20:10|195.16|192.28|194.64|191.76|195.16|192.28|194.54|191.66|0
1648822820000|2022-04-01 14:20:20|194.33|191.45|194.33|191.45|194.33|191.45|194.23|191.35|0
1648822830000|2022-04-01 14:20:30|194.12|191.24|193.81|190.93|194.12|191.24|193.71|190.83|0
1648822840000|2022-04-01 14:20:40|193.6|190.72|193.29|190.41|193.71|190.83|193.29|190.41|0
1648822850000|2022-04-01 14:20:50|193.19|190.31|192.98|190.1|193.19|190.31|192.98|190.1|0
1648822860000|2022-04-01 14:21:00|192.88|190|193.09|190.21|193.09|190.21|192.88|190|0
1648822870000|2022-04-01 14:21:10|193.19|190.31|192.88|190|193.19|190.31|192.88|190|0
1648822880000|2022-04-01 14:21:20|192.16|189.28|192.36|189.48|192.36|189.48|192.16|189.28|0
1648822890000|2022-04-01 14:21:30|192.16|189.28|192.26|189.38|192.26|189.38|191.95|189.07|0
1648822900000|2022-04-01 14:21:40|192.05|189.17|192.16|189.28|192.16|189.28|192.05|189.17|0
1648822910000|2022-04-01 14:21:50|192.05|189.17|191.95|189.07|192.05|189.17|191.85|188.97|0
1648822920000|2022-04-01 14:22:00|192.05|189.17|192.05|189.17|192.05|189.17|191.85|188.97|0
1648822930000|2022-04-01 14:22:10|191.95|189.07|191.74|188.86|191.95|189.07|191.74|188.86|0
1648822940000|2022-04-01 14:22:20|192.05|189.17|192.26|189.38|192.26|189.38|192.05|189.17|0
1648822950000|2022-04-01 14:22:30|192.36|189.48|192.57|189.69|192.57|189.69|192.36|189.48|0
1648822960000|2022-04-01 14:22:40|192.78|189.9|192.78|189.9|192.78|189.9|192.78|189.9|0
1648822970000|2022-04-01 14:22:50|192.41|189.53|192.26|189.38|192.47|189.59|192.26|189.38|0
1648822980000|2022-04-01 14:23:00|192.36|189.48|192.05|189.17|192.36|189.48|192.05|189.17|0
1648822990000|2022-04-01 14:23:10|191.95|189.07|192.16|189.28|192.16|189.28|191.95|189.07|0
1648823000000|2022-04-01 14:23:20|192.05|189.17|191.85|188.97|192.05|189.17|191.74|188.86|0
1648823010000|2022-04-01 14:23:30|191.74|188.86|191.85|188.97|191.95|189.07|191.74|188.86|0
1648823020000|2022-04-01 14:23:40|191.74|188.86|192.16|189.28|192.16|189.28|191.74|188.86|0
1648823030000|2022-04-01 14:23:50|192.2|189.32|192.46|189.58|192.46|189.58|192.2|189.32|0
1648823040000|2022-04-01 14:24:00|192.36|189.48|192.26|189.38|192.51|189.63|192.26|189.38|0
1648823050000|2022-04-01 14:24:10|192.16|189.28|192.26|189.38|192.26|189.38|192.16|189.28|0
1648823060000|2022-04-01 14:24:20|192.05|189.17|191.95|189.07|192.05|189.17|191.74|188.86|0
1648823070000|2022-04-01 14:24:30|191.85|188.97|191.74|188.86|191.85|188.97|191.74|188.86|0
1648823080000|2022-04-01 14:24:40|191.85|188.97|191.64|188.76|191.95|189.07|191.64|188.76|0
1648823090000|2022-04-01 14:24:50|191.95|189.07|192.05|189.17|192.26|189.38|191.95|189.07|0
1648823100000|2022-04-01 14:25:00|192.36|189.48|192.77|189.89|192.77|189.89|192.36|189.48|0
1648823110000|2022-04-01 14:25:10|192.36|189.48|191.74|188.86|192.36|189.48|191.74|188.86|0
1648823120000|2022-04-01 14:25:20|191.85|188.97|191.74|188.86|191.95|189.07|191.74|188.86|0
1648823130000|2022-04-01 14:25:30|191.85|188.97|191.74|188.86|191.95|189.07|191.74|188.86|0
1648823140000|2022-04-01 14:25:40|191.95|189.07|191.74|188.86|191.95|189.07|191.74|188.86|0
1648823150000|2022-04-01 14:25:50|191.85|188.97|191.64|188.76|191.85|188.97|191.64|188.76|0
1648823160000|2022-04-01 14:26:00|191.85|188.97|192.05|189.17|192.05|189.17|191.85|188.97|0
1648823170000|2022-04-01 14:26:10|192.26|189.38|192.15|189.27|192.36|189.48|192.15|189.27|0
1648823180000|2022-04-01 14:26:20|191.95|189.07|191.74|188.86|191.95|189.07|191.74|188.86|0
1648823190000|2022-04-01 14:26:30|191.79|188.91|191.23|188.35|191.79|188.91|191.23|188.35|0
1648823200000|2022-04-01 14:26:40|191.43|188.55|191.43|188.55|191.54|188.66|191.43|188.55|0
1648823210000|2022-04-01 14:26:50|191.23|188.35|191.02|188.14|191.23|188.35|191.02|188.14|0
1648823220000|2022-04-01 14:27:00|190.92|188.04|191.02|188.14|191.02|188.14|190.82|187.94|0
1648823230000|2022-04-01 14:27:10|191.23|188.35|191.33|188.45|191.38|188.5|191.23|188.35|0
1648823240000|2022-04-01 14:27:20|191.23|188.35|191.33|188.45|191.33|188.45|191.23|188.35|0
1648823250000|2022-04-01 14:27:30|191.43|188.55|191.23|188.35|191.43|188.55|191.12|188.24|0
1648823260000|2022-04-01 14:27:40|191.33|188.45|191.54|188.66|191.54|188.66|191.33|188.45|0
1648823270000|2022-04-01 14:27:50|191.64|188.76|192.05|189.17|192.05|189.17|191.64|188.76|0
1648823280000|2022-04-01 14:28:00|192.15|189.27|192.57|189.69|192.57|189.69|192.15|189.27|0
1648823290000|2022-04-01 14:28:10|192.46|189.58|192.51|189.63|192.57|189.69|192.46|189.58|0
1648823300000|2022-04-01 14:28:20|192.36|189.48|192.36|189.48|192.36|189.48|192.26|189.38|0
1648823310000|2022-04-01 14:28:30|191.95|189.07|192.05|189.17|192.1|189.22|191.95|189.07|0
1648823320000|2022-04-01 14:28:40|191.74|188.86|191.64|188.76|191.84|188.96|191.64|188.76|0
1648823330000|2022-04-01 14:28:50|191.54|188.66|191.33|188.45|191.54|188.66|191.33|188.45|0
1648823340000|2022-04-01 14:29:00|191.02|188.14|191.54|188.66|191.54|188.66|191.02|188.14|0
1648823350000|2022-04-01 14:29:10|191.43|188.55|191.48|188.6|191.64|188.76|191.43|188.55|0
1648823360000|2022-04-01 14:29:20|191.74|188.86|191.64|188.76|191.74|188.86|191.64|188.76|0
1648823370000|2022-04-01 14:29:30|191.74|188.86|191.54|188.66|191.74|188.86|191.54|188.66|0
1648823380000|2022-04-01 14:29:40|191.64|188.76|191.54|188.66|191.64|188.76|191.54|188.66|0
1648823390000|2022-04-01 14:29:50|191.64|188.76|191.54|188.66|191.64|188.76|191.43|188.55|0
1648823400000|2022-04-01 14:30:00|191.95|189.07|192.36|189.48|192.36|189.48|191.84|188.96|0
1648823410000|2022-04-01 14:30:10|191.95|189.07|192.15|189.27|192.36|189.48|191.95|189.07|0
1648823420000|2022-04-01 14:30:20|192|189.12|192.36|189.48|192.36|189.48|192|189.12|0
1648823430000|2022-04-01 14:30:30|192.26|189.38|192.15|189.27|192.36|189.48|192|189.12|0
1648823440000|2022-04-01 14:30:40|192.26|189.38|192.62|189.74|192.62|189.74|192.26|189.38|0
1648823450000|2022-04-01 14:30:50|192.67|189.79|192.36|189.48|192.67|189.79|192.36|189.48|0
1648823460000|2022-04-01 14:31:00|192.67|189.79|192.98|190.1|192.98|190.1|192.67|189.79|0
1648823470000|2022-04-01 14:31:10|193.08|190.2|193.08|190.2|193.08|190.2|192.98|190.1|0
1648823480000|2022-04-01 14:31:20|193.03|190.15|193.08|190.2|193.08|190.2|192.98|190.1|0
1648823490000|2022-04-01 14:31:30|192.98|190.1|192.77|189.89|193.08|190.2|192.77|189.89|0
1648823500000|2022-04-01 14:31:40|192.67|189.79|192.88|190|193.29|190.41|192.67|189.79|0
1648823510000|2022-04-01 14:31:50|192.98|190.1|192.98|190.1|193.08|190.2|192.98|190.1|0
1648823520000|2022-04-01 14:32:00|192.88|190|192.98|190.1|192.98|190.1|192.67|189.79|0
1648823530000|2022-04-01 14:32:10|193.08|190.2|193.03|190.15|193.19|190.31|193.03|190.15|0
1648823540000|2022-04-01 14:32:20|192.98|190.1|192.98|190.1|192.98|190.1|192.88|190|0
1648823550000|2022-04-01 14:32:30|192.92|190.04|193.19|190.31|193.19|190.31|192.92|190.04|0
1648823560000|2022-04-01 14:32:40|192.98|190.1|192.98|190.1|193.03|190.15|192.88|190|0
1648823570000|2022-04-01 14:32:50|192.82|189.94|193.08|190.2|193.08|190.2|192.82|189.94|0
1648823580000|2022-04-01 14:33:00|193.19|190.31|193.23|190.35|193.23|190.35|192.87|189.99|0
1648823590000|2022-04-01 14:33:10|193.29|190.41|192.87|189.99|193.29|190.41|192.77|189.89|0
1648823600000|2022-04-01 14:33:20|192.77|189.89|192.77|189.89|192.77|189.89|192.67|189.79|0
1648823610000|2022-04-01 14:33:30|192.72|189.84|192.46|189.58|192.72|189.84|192.46|189.58|0
1648823620000|2022-04-01 14:33:40|192.56|189.68|192.46|189.58|192.56|189.68|192.36|189.48|0
1648823630000|2022-04-01 14:33:50|192.56|189.68|192.98|190.1|192.98|190.1|192.56|189.68|0
1648823640000|2022-04-01 14:34:00|193.08|190.2|192.67|189.79|193.08|190.2|192.67|189.79|0
1648823650000|2022-04-01 14:34:10|193.08|190.2|193.18|190.3|193.18|190.3|192.98|190.1|0
1648823660000|2022-04-01 14:34:20|193.29|190.41|193.6|190.72|193.6|190.72|193.18|190.3|0
1648823670000|2022-04-01 14:34:30|193.7|190.82|193.5|190.62|193.7|190.82|193.5|190.62|0
1648823680000|2022-04-01 14:34:40|193.18|190.3|193.5|190.62|193.5|190.62|193.18|190.3|0
1648823690000|2022-04-01 14:34:50|193.6|190.72|193.6|190.72|193.7|190.82|193.6|190.72|0
1648823700000|2022-04-01 14:35:00|193.91|191.03|193.7|190.82|193.91|191.03|193.7|190.82|0
1648823710000|2022-04-01 14:35:10|193.91|191.03|193.91|191.03|194.01|191.13|193.91|191.03|0
1648823720000|2022-04-01 14:35:20|194.01|191.13|194.12|191.24|194.12|191.24|194.01|191.13|0
1648823730000|2022-04-01 14:35:30|194.01|191.13|193.7|190.82|194.01|191.13|193.7|190.82|0
1648823740000|2022-04-01 14:35:40|193.65|190.77|193.81|190.93|193.81|190.93|193.65|190.77|0
1648823750000|2022-04-01 14:35:50|193.91|191.03|194.01|191.13|194.12|191.24|193.91|191.03|0
1648823760000|2022-04-01 14:36:00|194.12|191.24|194.12|191.24|194.22|191.34|194.12|191.24|0
1648823770000|2022-04-01 14:36:10|194.43|191.55|194.22|191.34|194.53|191.65|194.22|191.34|0
1648823780000|2022-04-01 14:36:20|194.01|191.13|193.81|190.93|194.01|191.13|193.81|190.93|0
1648823790000|2022-04-01 14:36:30|194.32|191.44|194.43|191.55|194.43|191.55|194.32|191.44|0
1648823800000|2022-04-01 14:36:40|194.32|191.44|194.01|191.13|194.32|191.44|193.91|191.03|0
1648823810000|2022-04-01 14:36:50|193.7|190.82|193.6|190.72|193.7|190.82|193.49|190.61|0
1648823820000|2022-04-01 14:37:00|193.49|190.61|193.49|190.61|193.49|190.61|193.29|190.41|0
1648823830000|2022-04-01 14:37:10|193.18|190.3|194.01|191.13|194.12|191.24|193.18|190.3|0
1648823840000|2022-04-01 14:37:20|193.91|191.03|194.12|191.24|194.12|191.24|193.91|191.03|0
1648823850000|2022-04-01 14:37:30|193.91|191.03|194.12|191.24|194.12|191.24|193.91|191.03|0
1648823860000|2022-04-01 14:37:40|194.01|191.13|194.12|191.24|194.22|191.34|194.01|191.13|0
1648823870000|2022-04-01 14:37:50|194.22|191.34|193.7|190.82|194.22|191.34|193.7|190.82|0
1648823880000|2022-04-01 14:38:00|193.6|190.72|193.6|190.72|193.6|190.72|193.6|190.72|0
1648823890000|2022-04-01 14:38:10|193.49|190.61|193.91|191.03|193.91|191.03|193.49|190.61|0
1648823900000|2022-04-01 14:38:20|193.7|190.82|193.7|190.82|193.7|190.82|193.7|190.82|0
1648823910000|2022-04-01 14:38:30|193.8|190.92|193.49|190.61|193.8|190.92|193.39|190.51|0
1648823920000|2022-04-01 14:38:40|193.6|190.72|193.29|190.41|193.6|190.72|193.29|190.41|0
1648823930000|2022-04-01 14:38:50|193.39|190.51|193.29|190.41|193.39|190.51|193.29|190.41|0
1648823940000|2022-04-01 14:39:00|193.08|190.2|192.46|189.58|193.18|190.3|192.46|189.58|0
1648823950000|2022-04-01 14:39:10|192.87|189.99|192.67|189.79|192.87|189.99|192.67|189.79|0
1648823960000|2022-04-01 14:39:20|192.46|189.58|192.36|189.48|192.46|189.58|192.36|189.48|0
1648823970000|2022-04-01 14:39:30|192.46|189.58|192.25|189.37|192.46|189.58|192.25|189.37|0
1648823980000|2022-04-01 14:39:40|192.36|189.48|192.67|189.79|192.67|189.79|192.36|189.48|0
1648823990000|2022-04-01 14:39:50|192.77|189.89|192.67|189.79|192.77|189.89|192.67|189.79|0
1648824000000|2022-04-01 14:40:00|192.46|189.58|193.18|190.3|193.18|190.3|192.46|189.58|0
1648824010000|2022-04-01 14:40:10|192.87|189.99|192.67|189.79|192.98|190.1|192.67|189.79|0
1648824020000|2022-04-01 14:40:20|192.56|189.68|192.46|189.58|192.56|189.68|192.46|189.58|0
1648824030000|2022-04-01 14:40:30|192.67|189.79|192.67|189.79|192.67|189.79|192.61|189.73|0
1648824040000|2022-04-01 14:40:40|192.87|189.99|193.08|190.2|193.08|190.2|192.87|189.99|0
1648824050000|2022-04-01 14:40:50|192.77|189.89|192.46|189.58|192.77|189.89|192.46|189.58|0
1648824060000|2022-04-01 14:41:00|192.15|189.27|192.25|189.37|192.56|189.68|192.15|189.27|0
1648824070000|2022-04-01 14:41:10|192.15|189.27|191.53|188.65|192.15|189.27|191.53|188.65|0
1648824080000|2022-04-01 14:41:20|191.33|188.45|191.22|188.34|191.33|188.45|191.17|188.29|0
1648824090000|2022-04-01 14:41:30|190.91|188.03|191.12|188.24|191.12|188.24|190.91|188.03|0
1648824100000|2022-04-01 14:41:40|191.02|188.14|191.02|188.14|191.02|188.14|190.91|188.03|0
1648824110000|2022-04-01 14:41:50|191.22|188.34|191.12|188.24|191.22|188.34|191.07|188.19|0
1648824120000|2022-04-01 14:42:00|191.27|188.39|191.27|188.39|191.32|188.44|191.12|188.24|0
1648824130000|2022-04-01 14:42:10|191.32|188.44|191.94|189.06|191.94|189.06|191.32|188.44|0
1648824140000|2022-04-01 14:42:20|192.05|189.17|192.05|189.17|192.15|189.27|192.05|189.17|0
1648824150000|2022-04-01 14:42:30|192.36|189.48|192.87|189.99|192.87|189.99|192.36|189.48|0
1648824160000|2022-04-01 14:42:40|192.77|189.89|192.46|189.58|192.77|189.89|192.46|189.58|0
1648824170000|2022-04-01 14:42:50|192.35|189.47|192.56|189.68|192.56|189.68|192.35|189.47|0
1648824180000|2022-04-01 14:43:00|192.77|189.89|193.29|190.41|193.29|190.41|192.77|189.89|0
1648824190000|2022-04-01 14:43:10|193.18|190.3|192.97|190.09|193.18|190.3|192.97|190.09|0
1648824200000|2022-04-01 14:43:20|193.28|190.4|193.08|190.2|193.28|190.4|192.97|190.09|0
1648824210000|2022-04-01 14:43:30|192.92|190.04|193.28|190.4|193.28|190.4|192.92|190.04|0
1648824220000|2022-04-01 14:43:40|193.18|190.3|193.18|190.3|193.28|190.4|193.18|190.3|0
1648824230000|2022-04-01 14:43:50|193.08|190.2|193.18|190.3|193.28|190.4|193.08|190.2|0
1648824240000|2022-04-01 14:44:00|193.08|190.2|192.97|190.09|193.08|190.2|192.97|190.09|0
1648824250000|2022-04-01 14:44:10|192.77|189.89|192.56|189.68|192.77|189.89|192.46|189.58|0
1648824260000|2022-04-01 14:44:20|192.46|189.58|192.56|189.68|192.56|189.68|192.4|189.52|0
1648824270000|2022-04-01 14:44:30|192.77|189.89|192.66|189.78|192.77|189.89|192.56|189.68|0
1648824280000|2022-04-01 14:44:40|192.77|189.89|192.97|190.09|192.97|190.09|192.77|189.89|0
1648824290000|2022-04-01 14:44:50|193.08|190.2|193.08|190.2|193.08|190.2|193.08|190.2|0
1648824300000|2022-04-01 14:45:00|192.87|189.99|193.18|190.3|193.18|190.3|192.87|189.99|0
1648824310000|2022-04-01 14:45:10|193.08|190.2|193.39|190.51|193.54|190.66|193.08|190.2|0
1648824320000|2022-04-01 14:45:20|193.18|190.3|193.08|190.2|193.18|190.3|193.08|190.2|0
1648824330000|2022-04-01 14:45:30|192.97|190.09|193.08|190.2|193.13|190.25|192.97|190.09|0
1648824340000|2022-04-01 14:45:40|193.28|190.4|193.28|190.4|193.28|190.4|193.18|190.3|0
1648824350000|2022-04-01 14:45:50|193.39|190.51|193.7|190.82|193.7|190.82|193.39|190.51|0
1648824360000|2022-04-01 14:46:00|193.59|190.71|193.8|190.92|193.8|190.92|193.59|190.71|0
1648824370000|2022-04-01 14:46:10|193.91|191.03|193.7|190.82|193.91|191.03|193.7|190.82|0
1648824380000|2022-04-01 14:46:20|193.8|190.92|193.8|190.92|193.91|191.03|193.8|190.92|0
1648824390000|2022-04-01 14:46:30|193.91|191.03|194.11|191.23|194.11|191.23|193.91|191.03|0
1648824400000|2022-04-01 14:46:40|194.22|191.34|194.32|191.44|194.32|191.44|194.22|191.34|0
1648824410000|2022-04-01 14:46:50|194.42|191.54|194.32|191.44|194.42|191.54|194.32|191.44|0
1648824420000|2022-04-01 14:47:00|194.22|191.34|194.42|191.54|194.42|191.54|194.22|191.34|0
1648824430000|2022-04-01 14:47:10|194.63|191.75|194.22|191.34|194.63|191.75|194.22|191.34|0
1648824440000|2022-04-01 14:47:20|194.11|191.23|194.63|191.75|194.63|191.75|194.11|191.23|0
1648824450000|2022-04-01 14:47:30|194.53|191.65|194.74|191.86|194.84|191.96|194.53|191.65|0
1648824460000|2022-04-01 14:47:40|194.42|191.54|194.42|191.54|194.42|191.54|194.42|191.54|0
1648824470000|2022-04-01 14:47:50|194.53|191.65|194.63|191.75|194.63|191.75|194.53|191.65|0
1648824480000|2022-04-01 14:48:00|194.74|191.86|194.94|192.06|194.94|192.06|194.74|191.86|0
1648824490000|2022-04-01 14:48:10|195.1|192.22|195.36|192.48|195.36|192.48|195.05|192.17|0
1648824500000|2022-04-01 14:48:20|195.2|192.32|195.36|192.48|195.36|192.48|195.2|192.32|0
1648824510000|2022-04-01 14:48:30|195.46|192.58|195.36|192.48|195.57|192.69|195.36|192.48|0
1648824520000|2022-04-01 14:48:40|195.26|192.38|194.94|192.06|195.26|192.38|194.94|192.06|0
1648824530000|2022-04-01 14:48:50|194.74|191.86|194.53|191.65|194.74|191.86|194.53|191.65|0
1648824540000|2022-04-01 14:49:00|194.63|191.75|194.01|191.13|194.63|191.75|194.01|191.13|0
1648824550000|2022-04-01 14:49:10|194.06|191.18|193.8|190.92|194.06|191.18|193.8|190.92|0
1648824560000|2022-04-01 14:49:20|193.9|191.02|194.06|191.18|194.32|191.44|193.9|191.02|0
1648824570000|2022-04-01 14:49:30|194.11|191.23|194.32|191.44|194.42|191.54|194.11|191.23|0
1648824580000|2022-04-01 14:49:40|194.22|191.34|194.32|191.44|194.32|191.44|194.11|191.23|0
1648824590000|2022-04-01 14:49:50|194.22|191.34|194.53|191.65|194.53|191.65|194.22|191.34|0
1648824600000|2022-04-01 14:50:00|194.74|191.86|194.63|191.75|194.74|191.86|194.63|191.75|0
1648824610000|2022-04-01 14:50:10|194.53|191.65|194.32|191.44|194.53|191.65|194.32|191.44|0
1648824620000|2022-04-01 14:50:20|194.22|191.34|194.11|191.23|194.32|191.44|194.11|191.23|0
1648824630000|2022-04-01 14:50:30|194.22|191.34|194.42|191.54|194.42|191.54|194.22|191.34|0
1648824640000|2022-04-01 14:50:40|194.53|191.65|194.63|191.75|194.73|191.85|194.53|191.65|0
1648824650000|2022-04-01 14:50:50|194.47|191.59|194.47|191.59|194.47|191.59|194.47|191.59|0
1648824660000|2022-04-01 14:51:00|194.42|191.54|194.63|191.75|194.63|191.75|194.32|191.44|0
1648824670000|2022-04-01 14:51:10|194.84|191.96|195.15|192.27|195.15|192.27|194.84|191.96|0
1648824680000|2022-04-01 14:51:20|195.36|192.48|195.15|192.27|195.36|192.48|195.15|192.27|0
1648824690000|2022-04-01 14:51:30|195.26|192.38|195.46|192.58|195.46|192.58|195.15|192.27|0
1648824700000|2022-04-01 14:51:40|195.57|192.69|196.09|193.21|196.09|193.21|195.46|192.58|0
1648824710000|2022-04-01 14:51:50|195.99|193.11|195.67|192.79|195.99|193.11|195.67|192.79|0
1648824720000|2022-04-01 14:52:00|195.88|193|195.88|193|195.99|193.11|195.67|192.79|0
1648824730000|2022-04-01 14:52:10|195.57|192.69|195.57|192.69|195.67|192.79|195.57|192.69|0
1648824740000|2022-04-01 14:52:20|195.78|192.9|196.19|193.31|196.19|193.31|195.78|192.9|0
1648824750000|2022-04-01 14:52:30|196.4|193.52|195.98|193.1|196.4|193.52|195.67|192.79|0
1648824760000|2022-04-01 14:52:40|196.3|193.42|196.19|193.31|196.4|193.52|196.19|193.31|0
1648824770000|2022-04-01 14:52:50|196.09|193.21|196.3|193.42|196.3|193.42|196.09|193.21|0
1648824780000|2022-04-01 14:53:00|196.4|193.52|196.51|193.63|196.51|193.63|196.4|193.52|0
1648824790000|2022-04-01 14:53:10|196.61|193.73|196.4|193.52|196.61|193.73|196.4|193.52|0
1648824800000|2022-04-01 14:53:20|196.35|193.47|196.3|193.42|196.4|193.52|196.3|193.42|0
1648824810000|2022-04-01 14:53:30|196.19|193.31|196.19|193.31|196.19|193.31|196.19|193.31|0
1648824820000|2022-04-01 14:53:40|196.09|193.21|196.09|193.21|196.09|193.21|195.98|193.1|0
1648824830000|2022-04-01 14:53:50|196.14|193.26|196.4|193.52|196.4|193.52|196.14|193.26|0
1648824840000|2022-04-01 14:54:00|196.51|193.63|196.61|193.73|196.61|193.73|196.51|193.63|0
1648824850000|2022-04-01 14:54:10|196.51|193.63|196.09|193.21|196.51|193.63|196.09|193.21|0
1648824860000|2022-04-01 14:54:20|196.19|193.31|196.19|193.31|196.19|193.31|196.14|193.26|0
1648824870000|2022-04-01 14:54:30|196.03|193.15|196.3|193.42|196.3|193.42|196.03|193.15|0
1648824880000|2022-04-01 14:54:40|196.51|193.63|196.51|193.63|196.51|193.63|196.4|193.52|0
1648824890000|2022-04-01 14:54:50|196.61|193.73|196.51|193.63|196.61|193.73|196.51|193.63|0
1648824900000|2022-04-01 14:55:00|196.61|193.73|196.72|193.84|196.93|194.05|196.61|193.73|0
1648824910000|2022-04-01 14:55:10|196.48|194.08|196.06|193.66|196.48|194.08|196.06|193.66|0
1648824920000|2022-04-01 14:55:20|195.85|193.45|195.95|193.55|196.16|193.76|195.85|193.45|0
1648824930000|2022-04-01 14:55:30|196.06|193.66|195.95|193.55|196.06|193.66|195.95|193.55|0
1648824940000|2022-04-01 14:55:40|196.06|193.66|195.9|193.5|196.06|193.66|195.9|193.5|0
1648824950000|2022-04-01 14:55:50|195.74|193.34|195.64|193.24|195.74|193.34|195.64|193.24|0
1648824960000|2022-04-01 14:56:00|195.53|193.13|195.64|193.24|195.64|193.24|195.43|193.03|0
1648824970000|2022-04-01 14:56:10|195.74|193.34|195.43|193.03|195.74|193.34|195.33|192.93|0
1648824980000|2022-04-01 14:56:20|195.48|193.08|195.43|193.03|195.53|193.13|195.43|193.03|0
1648824990000|2022-04-01 14:56:30|195.33|192.93|195.53|193.13|195.53|193.13|195.33|192.93|0
1648825000000|2022-04-01 14:56:40|195.43|193.03|195.53|193.13|195.64|193.24|195.43|193.03|0
1648825010000|2022-04-01 14:56:50|195.64|193.24|195.53|193.13|195.85|193.45|195.53|193.13|0
1648825020000|2022-04-01 14:57:00|195.64|193.24|195.85|193.45|195.85|193.45|195.64|193.24|0
1648825030000|2022-04-01 14:57:10|195.74|193.34|195.64|193.24|195.85|193.45|195.53|193.13|0
1648825040000|2022-04-01 14:57:20|195.85|193.45|195.95|193.55|195.95|193.55|195.85|193.45|0
1648825050000|2022-04-01 14:57:30|196.06|193.66|195.74|193.34|196.16|193.76|195.74|193.34|0
1648825060000|2022-04-01 14:57:40|195.85|193.45|195.85|193.45|195.85|193.45|195.74|193.34|0
1648825070000|2022-04-01 14:57:50|195.64|193.24|195.33|192.93|195.64|193.24|195.33|192.93|0
1648825080000|2022-04-01 14:58:00|195.53|193.13|195.53|193.13|195.53|193.13|195.33|192.93|0
1648825090000|2022-04-01 14:58:10|195.43|193.03|195.43|193.03|195.48|193.08|195.43|193.03|0
1648825100000|2022-04-01 14:58:20|195.74|193.34|195.95|193.55|195.95|193.55|195.74|193.34|0
1648825110000|2022-04-01 14:58:30|196.06|193.66|195.95|193.55|196.16|193.76|195.95|193.55|0
1648825120000|2022-04-01 14:58:40|195.85|193.45|195.95|193.55|196.06|193.66|195.85|193.45|0
1648825130000|2022-04-01 14:58:50|196.06|193.66|195.95|193.55|196.06|193.66|195.95|193.55|0
1648825140000|2022-04-01 14:59:00|195.85|193.45|196.11|193.71|196.11|193.71|195.85|193.45|0
1648825150000|2022-04-01 14:59:10|196.06|193.66|195.22|192.82|196.06|193.66|195.22|192.82|0
1648825160000|2022-04-01 14:59:20|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1648825170000|2022-04-01 14:59:30|195.01|192.61|194.91|192.51|195.01|192.61|194.91|192.51|0
1648825180000|2022-04-01 14:59:40|195.01|192.61|195.32|192.92|195.32|192.92|194.91|192.51|0
1648825190000|2022-04-01 14:59:50|195.43|193.03|195.32|192.92|195.43|193.03|195.32|192.92|0
1648825200000|2022-04-01 15:00:00|195.12|192.72|195.32|192.92|195.32|192.92|194.91|192.51|0
1648825210000|2022-04-01 15:00:10|195.22|192.82|195.43|193.03|195.43|193.03|195.22|192.82|0
1648825220000|2022-04-01 15:00:20|195.22|192.82|195.43|193.03|195.43|193.03|195.22|192.82|0
1648825230000|2022-04-01 15:00:30|195.32|192.92|195.22|192.82|195.43|193.03|195.22|192.82|0
1648825240000|2022-04-01 15:00:40|195.32|192.92|195.22|192.82|195.43|193.03|195.22|192.82|0
1648825250000|2022-04-01 15:00:50|195.32|192.92|195.22|192.82|195.43|193.03|195.22|192.82|0
1648825260000|2022-04-01 15:01:00|195.12|192.72|194.8|192.4|195.22|192.82|194.8|192.4|0
1648825270000|2022-04-01 15:01:10|195.01|192.61|194.91|192.51|195.01|192.61|194.91|192.51|0
1648825280000|2022-04-01 15:01:20|195.12|192.72|195.22|192.82|195.22|192.82|195.12|192.72|0
1648825290000|2022-04-01 15:01:30|195.12|192.72|195.01|192.61|195.22|192.82|195.01|192.61|0
1648825300000|2022-04-01 15:01:40|194.8|192.4|194.91|192.51|194.91|192.51|194.8|192.4|0
1648825310000|2022-04-01 15:01:50|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1648825320000|2022-04-01 15:02:00|195.01|192.61|194.8|192.4|195.12|192.72|194.8|192.4|0
1648825330000|2022-04-01 15:02:10|194.91|192.51|194.7|192.3|194.91|192.51|194.7|192.3|0
1648825340000|2022-04-01 15:02:20|194.8|192.4|194.59|192.19|194.8|192.4|194.59|192.19|0
1648825350000|2022-04-01 15:02:30|194.49|192.09|194.59|192.19|194.64|192.24|194.49|192.09|0
1648825360000|2022-04-01 15:02:40|194.7|192.3|194.49|192.09|194.7|192.3|194.49|192.09|0
1648825370000|2022-04-01 15:02:50|194.7|192.3|195.12|192.72|195.12|192.72|194.7|192.3|0
1648825380000|2022-04-01 15:03:00|195.32|192.92|195.32|192.92|195.43|193.03|195.32|192.92|0
1648825390000|2022-04-01 15:03:10|195.22|192.82|195.43|193.03|195.43|193.03|195.22|192.82|0
1648825400000|2022-04-01 15:03:20|195.32|192.92|195.74|193.34|195.74|193.34|195.32|192.92|0
1648825410000|2022-04-01 15:03:30|195.64|193.24|195.64|193.24|195.64|193.24|195.22|192.82|0
1648825420000|2022-04-01 15:03:40|195.53|193.13|195.32|192.92|195.53|193.13|195.32|192.92|0
1648825430000|2022-04-01 15:03:50|195.22|192.82|195.11|192.71|195.53|193.13|195.11|192.71|0
1648825440000|2022-04-01 15:04:00|195.01|192.61|194.91|192.51|195.01|192.61|194.91|192.51|0
1648825450000|2022-04-01 15:04:10|194.8|192.4|194.7|192.3|194.91|192.51|194.7|192.3|0
1648825460000|2022-04-01 15:04:20|194.59|192.19|194.7|192.3|194.7|192.3|194.59|192.19|0
1648825470000|2022-04-01 15:04:30|194.49|192.09|194.7|192.3|194.7|192.3|194.49|192.09|0
1648825480000|2022-04-01 15:04:40|194.8|192.4|195.06|192.66|195.06|192.66|194.8|192.4|0
1648825490000|2022-04-01 15:04:50|195.22|192.82|195.01|192.61|195.22|192.82|195.01|192.61|0
1648825500000|2022-04-01 15:05:00|195.11|192.71|194.7|192.3|195.11|192.71|194.7|192.3|0
1648825510000|2022-04-01 15:05:10|194.39|191.99|194.85|192.45|194.85|192.45|194.39|191.99|0
1648825520000|2022-04-01 15:05:20|194.59|192.19|194.8|192.4|194.8|192.4|194.59|192.19|0
1648825530000|2022-04-01 15:05:30|194.91|192.51|195.11|192.71|195.11|192.71|194.91|192.51|0
1648825540000|2022-04-01 15:05:40|194.91|192.51|194.91|192.51|194.96|192.56|194.91|192.51|0
1648825550000|2022-04-01 15:05:50|195.32|192.92|195.37|192.97|195.37|192.97|195.32|192.92|0
1648825560000|2022-04-01 15:06:00|195.53|193.13|195.22|192.82|195.53|193.13|195.22|192.82|0
1648825570000|2022-04-01 15:06:10|195.11|192.71|195.43|193.03|195.43|193.03|195.11|192.71|0
1648825580000|2022-04-01 15:06:20|195.53|193.13|195.64|193.24|195.74|193.34|195.53|193.13|0
1648825590000|2022-04-01 15:06:30|195.53|193.13|195.32|192.92|195.53|193.13|195.27|192.87|0
1648825600000|2022-04-01 15:06:40|195.43|193.03|195.16|192.76|195.43|193.03|195.11|192.71|0
1648825610000|2022-04-01 15:06:50|195.11|192.71|195.01|192.61|195.11|192.71|195.01|192.61|0
1648825620000|2022-04-01 15:07:00|195.11|192.71|195.74|193.34|195.74|193.34|195.11|192.71|0
1648825630000|2022-04-01 15:07:10|195.58|193.18|195.43|193.03|195.58|193.18|195.43|193.03|0
1648825640000|2022-04-01 15:07:20|195.22|192.82|195.32|192.92|195.53|193.13|195.22|192.82|0
1648825650000|2022-04-01 15:07:30|195.11|192.71|194.49|192.09|195.11|192.71|194.49|192.09|0
1648825660000|2022-04-01 15:07:40|194.38|191.98|194.8|192.4|194.85|192.45|194.38|191.98|0
1648825670000|2022-04-01 15:07:50|194.9|192.5|195.22|192.82|195.22|192.82|194.9|192.5|0
1648825680000|2022-04-01 15:08:00|195.16|192.76|195.53|193.13|195.53|193.13|195.16|192.76|0
1648825690000|2022-04-01 15:08:10|195.74|193.34|196.05|193.65|196.05|193.65|195.74|193.34|0
1648825700000|2022-04-01 15:08:20|196.16|193.76|196.26|193.86|196.26|193.86|196.1|193.7|0
1648825710000|2022-04-01 15:08:30|196.58|194.18|196.58|194.18|196.68|194.28|196.58|194.18|0
1648825720000|2022-04-01 15:08:40|196.68|194.28|196.68|194.28|196.68|194.28|196.47|194.07|0
1648825730000|2022-04-01 15:08:50|196.58|194.18|196.78|194.38|196.78|194.38|196.58|194.18|0
1648825740000|2022-04-01 15:09:00|196.68|194.28|196.89|194.49|196.89|194.49|196.68|194.28|0
1648825750000|2022-04-01 15:09:10|196.99|194.59|196.99|194.59|197.2|194.8|196.99|194.59|0
1648825760000|2022-04-01 15:09:20|196.89|194.49|196.78|194.38|196.99|194.59|196.78|194.38|0
1648825770000|2022-04-01 15:09:30|196.89|194.49|197.1|194.7|197.1|194.7|196.89|194.49|0
1648825780000|2022-04-01 15:09:40|197.2|194.8|197.1|194.7|197.2|194.8|197.1|194.7|0
1648825790000|2022-04-01 15:09:50|196.78|194.38|196.78|194.38|196.89|194.49|196.78|194.38|0
1648825800000|2022-04-01 15:10:00|196.68|194.28|196.42|194.02|196.68|194.28|196.26|193.86|0
1648825810000|2022-04-01 15:10:10|196.26|193.86|196.68|194.28|196.68|194.28|196.26|193.86|0
1648825820000|2022-04-01 15:10:20|196.57|194.17|196.57|194.17|196.57|194.17|196.47|194.07|0
1648825830000|2022-04-01 15:10:30|196.78|194.38|196.47|194.07|196.78|194.38|196.47|194.07|0
1648825840000|2022-04-01 15:10:40|196.37|193.97|196.37|193.97|196.37|193.97|196.37|193.97|0
1648825850000|2022-04-01 15:10:50|196.47|194.07|196.47|194.07|196.47|194.07|196.42|194.02|0
1648825860000|2022-04-01 15:11:00|196.57|194.17|196.89|194.49|196.89|194.49|196.37|193.97|0
1648825870000|2022-04-01 15:11:10|196.78|194.38|196.89|194.49|196.89|194.49|196.78|194.38|0
1648825880000|2022-04-01 15:11:20|196.57|194.17|196.57|194.17|196.68|194.28|196.57|194.17|0
1648825890000|2022-04-01 15:11:30|196.47|194.07|196.47|194.07|196.47|194.07|196.31|193.91|0
1648825900000|2022-04-01 15:11:40|196.57|194.17|196.68|194.28|196.73|194.33|196.57|194.17|0
1648825910000|2022-04-01 15:11:50|196.78|194.38|196.89|194.49|196.89|194.49|196.78|194.38|0
1648825920000|2022-04-01 15:12:00|197.1|194.7|196.99|194.59|197.1|194.7|196.68|194.28|0
1648825930000|2022-04-01 15:12:10|197.74|195.34|196.24|193.84|197.74|195.34|196.24|193.84|0
1648825940000|2022-04-01 15:12:20|197.74|195.34|197.43|195.03|197.85|195.45|197.43|195.03|0
1648825950000|2022-04-01 15:12:30|197.22|194.82|196.69|194.29|197.22|194.82|196.69|194.29|0
1648825960000|2022-04-01 15:12:40|196.59|194.19|196.69|194.29|196.69|194.29|196.59|194.19|0
1648825970000|2022-04-01 15:12:50|196.59|194.19|196.59|194.19|196.69|194.29|196.59|194.19|0
1648825980000|2022-04-01 15:13:00|196.38|193.98|196.48|194.08|196.59|194.19|196.38|193.98|0
1648825990000|2022-04-01 15:13:10|196.59|194.19|196.48|194.08|196.59|194.19|196.48|194.08|0
1648826000000|2022-04-01 15:13:20|196.28|193.88|196.07|193.67|196.28|193.88|195.96|193.56|0
1648826010000|2022-04-01 15:13:30|195.86|193.46|195.75|193.35|195.86|193.46|195.75|193.35|0
1648826020000|2022-04-01 15:13:40|195.86|193.46|195.75|193.35|195.86|193.46|195.65|193.25|0
1648826030000|2022-04-01 15:13:50|195.65|193.25|195.44|193.04|195.65|193.25|195.44|193.04|0
1648826040000|2022-04-01 15:14:00|195.23|192.83|195.44|193.04|195.44|193.04|195.23|192.83|0
1648826050000|2022-04-01 15:14:10|195.34|192.94|195.86|193.46|195.86|193.46|195.34|192.94|0
1648826060000|2022-04-01 15:14:20|195.8|193.4|195.75|193.35|195.8|193.4|195.65|193.25|0
1648826070000|2022-04-01 15:14:30|195.65|193.25|195.55|193.15|195.65|193.25|195.55|193.15|0
1648826080000|2022-04-01 15:14:40|195.7|193.3|195.55|193.15|195.7|193.3|195.44|193.04|0
1648826090000|2022-04-01 15:14:50|195.65|193.25|195.86|193.46|195.86|193.46|195.65|193.25|0
1648826100000|2022-04-01 15:15:00|195.65|193.25|195.13|192.73|195.65|193.25|195.13|192.73|0
1648826110000|2022-04-01 15:15:10|195.23|192.83|195.13|192.73|195.34|192.94|195.13|192.73|0
1648826120000|2022-04-01 15:15:20|195.02|192.62|194.82|192.42|195.02|192.62|194.82|192.42|0
1648826130000|2022-04-01 15:15:30|194.71|192.31|195.02|192.62|195.02|192.62|194.71|192.31|0
1648826140000|2022-04-01 15:15:40|195.13|192.73|195.23|192.83|195.23|192.83|195.13|192.73|0
1648826150000|2022-04-01 15:15:50|195.54|193.14|195.44|193.04|195.54|193.14|195.34|192.94|0
1648826160000|2022-04-01 15:16:00|195.65|193.25|195.75|193.35|195.86|193.46|195.65|193.25|0
1648826170000|2022-04-01 15:16:10|195.65|193.25|195.65|193.25|195.75|193.35|195.65|193.25|0
1648826180000|2022-04-01 15:16:20|195.54|193.14|195.39|192.99|195.54|193.14|195.39|192.99|0
1648826190000|2022-04-01 15:16:30|195.44|193.04|195.34|192.94|195.44|193.04|195.34|192.94|0
1648826200000|2022-04-01 15:16:40|195.54|193.14|195.75|193.35|195.75|193.35|195.49|193.09|0
1648826210000|2022-04-01 15:16:50|195.65|193.25|195.86|193.46|195.86|193.46|195.54|193.14|0
1648826220000|2022-04-01 15:17:00|195.96|193.56|195.96|193.56|195.96|193.56|195.86|193.46|0
1648826230000|2022-04-01 15:17:10|196.07|193.67|196.17|193.77|196.17|193.77|196.07|193.67|0
1648826240000|2022-04-01 15:17:20|196.22|193.82|196.27|193.87|196.27|193.87|196.22|193.82|0
1648826250000|2022-04-01 15:17:30|195.86|193.46|195.75|193.35|195.86|193.46|195.75|193.35|0
1648826260000|2022-04-01 15:17:40|195.86|193.46|196.17|193.77|196.17|193.77|195.75|193.35|0
1648826270000|2022-04-01 15:17:50|195.96|193.56|195.96|193.56|196.07|193.67|195.96|193.56|0
1648826280000|2022-04-01 15:18:00|196.17|193.77|196.07|193.67|196.17|193.77|196.01|193.61|0
1648826290000|2022-04-01 15:18:10|195.86|193.46|195.96|193.56|195.96|193.56|195.75|193.35|0
1648826300000|2022-04-01 15:18:20|196.27|193.87|196.17|193.77|196.27|193.87|196.17|193.77|0
1648826310000|2022-04-01 15:18:30|196.07|193.67|195.96|193.56|196.07|193.67|195.96|193.56|0
1648826320000|2022-04-01 15:18:40|195.86|193.46|195.54|193.14|195.86|193.46|195.54|193.14|0
1648826330000|2022-04-01 15:18:50|195.44|193.04|195.54|193.14|195.54|193.14|195.44|193.04|0
1648826340000|2022-04-01 15:19:00|195.44|193.04|195.96|193.56|195.96|193.56|195.44|193.04|0
1648826350000|2022-04-01 15:19:10|195.75|193.35|195.75|193.35|195.86|193.46|195.65|193.25|0
1648826360000|2022-04-01 15:19:20|195.86|193.46|195.96|193.56|195.96|193.56|195.86|193.46|0
1648826370000|2022-04-01 15:19:30|196.06|193.66|196.38|193.98|196.38|193.98|196.06|193.66|0
1648826380000|2022-04-01 15:19:40|196.06|193.66|196.06|193.66|196.06|193.66|196.06|193.66|0
1648826390000|2022-04-01 15:19:50|196.17|193.77|195.86|193.46|196.17|193.77|195.86|193.46|0
1648826400000|2022-04-01 15:20:00|195.96|193.56|196.22|193.82|196.22|193.82|195.75|193.35|0
1648826410000|2022-04-01 15:20:10|196.27|193.87|196.38|193.98|196.59|194.19|196.27|193.87|0
1648826420000|2022-04-01 15:20:20|196.27|193.87|196.48|194.08|196.48|194.08|196.27|193.87|0
1648826430000|2022-04-01 15:20:30|196.38|193.98|196.38|193.98|196.38|193.98|196.17|193.77|0
1648826440000|2022-04-01 15:20:40|196.69|194.29|196.48|194.08|196.69|194.29|196.48|194.08|0
1648826450000|2022-04-01 15:20:50|196.59|194.19|196.48|194.08|196.64|194.24|196.48|194.08|0
1648826460000|2022-04-01 15:21:00|196.38|193.98|196.27|193.87|196.38|193.98|196.06|193.66|0
1648826470000|2022-04-01 15:21:10|196.38|193.98|196.8|194.4|196.8|194.4|196.38|193.98|0
1648826480000|2022-04-01 15:21:20|197.01|194.61|197.11|194.71|197.11|194.71|197.01|194.61|0
1648826490000|2022-04-01 15:21:30|197.21|194.81|197|194.6|197.32|194.92|197|194.6|0
1648826500000|2022-04-01 15:21:40|196.9|194.5|196.59|194.19|196.9|194.5|196.59|194.19|0
1648826510000|2022-04-01 15:21:50|196.69|194.29|196.9|194.5|197.11|194.71|196.69|194.29|0
1648826520000|2022-04-01 15:22:00|197.11|194.71|197|194.6|197.11|194.71|196.8|194.4|0
1648826530000|2022-04-01 15:22:10|196.9|194.5|196.38|193.98|196.9|194.5|196.32|193.92|0
1648826540000|2022-04-01 15:22:20|196.48|194.08|196.38|193.98|196.48|194.08|196.38|193.98|0
1648826550000|2022-04-01 15:22:30|196.59|194.19|196.27|193.87|196.59|194.19|196.27|193.87|0
1648826560000|2022-04-01 15:22:40|196.38|193.98|196.48|194.08|196.59|194.19|196.17|193.77|0
1648826570000|2022-04-01 15:22:50|196.53|194.13|196.59|194.19|196.59|194.19|196.48|194.08|0
1648826580000|2022-04-01 15:23:00|196.48|194.08|195.8|193.4|196.48|194.08|195.75|193.35|0
1648826590000|2022-04-01 15:23:10|195.75|193.35|195.7|193.3|195.75|193.35|195.7|193.3|0
1648826600000|2022-04-01 15:23:20|195.75|193.35|195.54|193.14|195.75|193.35|195.54|193.14|0
1648826610000|2022-04-01 15:23:30|195.49|193.09|195.33|192.93|195.54|193.14|195.33|192.93|0
1648826620000|2022-04-01 15:23:40|195.44|193.04|195.28|192.88|195.44|193.04|195.28|192.88|0
1648826630000|2022-04-01 15:23:50|195.33|192.93|195.23|192.83|195.33|192.93|195.23|192.83|0
1648826640000|2022-04-01 15:24:00|195.02|192.62|195.96|193.56|195.96|193.56|195.02|192.62|0
1648826650000|2022-04-01 15:24:10|196.22|193.82|196.17|193.77|196.22|193.82|196.06|193.66|0
1648826660000|2022-04-01 15:24:20|195.54|193.14|195.75|193.35|195.75|193.35|195.54|193.14|0
1648826670000|2022-04-01 15:24:30|195.65|193.25|196.27|193.87|196.27|193.87|195.65|193.25|0
1648826680000|2022-04-01 15:24:40|196.17|193.77|196.38|193.98|196.38|193.98|196.17|193.77|0
1648826690000|2022-04-01 15:24:50|196.27|193.87|196.06|193.66|196.27|193.87|196.06|193.66|0
1648826700000|2022-04-01 15:25:00|196.17|193.77|195.96|193.56|196.43|194.03|195.96|193.56|0
1648826710000|2022-04-01 15:25:10|196.06|193.66|196.17|193.77|196.27|193.87|196.06|193.66|0
1648826720000|2022-04-01 15:25:20|195.96|193.56|196.27|193.87|196.27|193.87|195.96|193.56|0
1648826730000|2022-04-01 15:25:30|196.17|193.77|196.17|193.77|196.22|193.82|196.17|193.77|0
1648826740000|2022-04-01 15:25:40|196.27|193.87|196.17|193.77|196.27|193.87|195.96|193.56|0
1648826750000|2022-04-01 15:25:50|196.06|193.66|196.38|193.98|196.38|193.98|196.06|193.66|0
1648826760000|2022-04-01 15:26:00|196.53|194.13|196.69|194.29|196.69|194.29|196.48|194.08|0
1648826770000|2022-04-01 15:26:10|196.48|194.08|196.06|193.66|196.48|194.08|196.06|193.66|0
1648826780000|2022-04-01 15:26:20|196.17|193.77|196.06|193.66|196.17|193.77|195.96|193.56|0
1648826790000|2022-04-01 15:26:30|196.01|193.61|195.75|193.35|196.06|193.66|195.75|193.35|0
1648826800000|2022-04-01 15:26:40|195.64|193.24|195.64|193.24|195.75|193.35|195.64|193.24|0
1648826810000|2022-04-01 15:26:50|195.44|193.04|195.23|192.83|195.49|193.09|195.23|192.83|0
1648826820000|2022-04-01 15:27:00|195.12|192.72|195.12|192.72|195.28|192.88|195.12|192.72|0
1648826830000|2022-04-01 15:27:10|195.23|192.83|195.12|192.72|195.23|192.83|195.12|192.72|0
1648826840000|2022-04-01 15:27:20|194.92|192.52|194.81|192.41|194.92|192.52|194.71|192.31|0
1648826850000|2022-04-01 15:27:30|194.92|192.52|195.12|192.72|195.33|192.93|194.92|192.52|0
1648826860000|2022-04-01 15:27:40|195.33|192.93|195.33|192.93|195.33|192.93|195.23|192.83|0
1648826870000|2022-04-01 15:27:50|195.12|192.72|195.12|192.72|195.12|192.72|194.92|192.52|0
1648826880000|2022-04-01 15:28:00|195.23|192.83|195.07|192.67|195.23|192.83|195.02|192.62|0
1648826890000|2022-04-01 15:28:10|195.12|192.72|195.23|192.83|195.23|192.83|195.12|192.72|0
1648826900000|2022-04-01 15:28:20|195.33|192.93|195.02|192.62|195.33|192.93|195.02|192.62|0
1648826910000|2022-04-01 15:28:30|195.12|192.72|195.23|192.83|195.23|192.83|195.12|192.72|0
1648826920000|2022-04-01 15:28:40|195.12|192.72|195.33|192.93|195.44|193.04|195.12|192.72|0
1648826930000|2022-04-01 15:28:50|195.12|192.72|195.23|192.83|195.23|192.83|195.02|192.62|0
1648826940000|2022-04-01 15:29:00|195.33|192.93|195.28|192.88|195.33|192.93|195.23|192.83|0
1648826950000|2022-04-01 15:29:10|195.12|192.72|195.12|192.72|195.12|192.72|195.02|192.62|0
1648826960000|2022-04-01 15:29:20|195.02|192.62|195.02|192.62|195.12|192.72|195.02|192.62|0
1648826970000|2022-04-01 15:29:30|195.12|192.72|195.12|192.72|195.12|192.72|194.92|192.52|0
1648826980000|2022-04-01 15:29:40|195.33|192.93|195.02|192.62|195.44|193.04|195.02|192.62|0
1648826990000|2022-04-01 15:29:50|194.91|192.51|194.91|192.51|194.91|192.51|194.81|192.41|0
1648827000000|2022-04-01 15:30:00|194.81|192.41|195.12|192.72|195.12|192.72|194.81|192.41|0
1648827010000|2022-04-01 15:30:10|194.81|192.41|195.02|192.62|195.02|192.62|194.81|192.41|0
1648827020000|2022-04-01 15:30:20|194.91|192.51|195.02|192.62|195.02|192.62|194.91|192.51|0
1648827030000|2022-04-01 15:30:30|194.81|192.41|194.91|192.51|194.91|192.51|194.81|192.41|0
1648827040000|2022-04-01 15:30:40|194.81|192.41|194.4|192|194.81|192.41|194.4|192|0
1648827050000|2022-04-01 15:30:50|193.88|191.48|193.77|191.37|193.98|191.58|193.77|191.37|0
1648827060000|2022-04-01 15:31:00|193.67|191.27|193.98|191.58|193.98|191.58|193.67|191.27|0
1648827070000|2022-04-01 15:31:10|194.19|191.79|194.29|191.89|194.29|191.89|194.08|191.68|0
1648827080000|2022-04-01 15:31:20|194.39|191.99|194.39|191.99|194.39|191.99|194.39|191.99|0
1648827090000|2022-04-01 15:31:30|194.71|192.31|194.91|192.51|194.91|192.51|194.71|192.31|0
1648827100000|2022-04-01 15:31:40|194.81|192.41|194.6|192.2|194.81|192.41|194.6|192.2|0
1648827110000|2022-04-01 15:31:50|194.71|192.31|194.08|191.68|194.71|192.31|194.03|191.63|0
1648827120000|2022-04-01 15:32:00|194.29|191.89|194.19|191.79|194.29|191.89|194.08|191.68|0
1648827130000|2022-04-01 15:32:10|194.29|191.89|193.98|191.58|194.29|191.89|193.98|191.58|0
1648827140000|2022-04-01 15:32:20|193.88|191.48|193.67|191.27|193.88|191.48|193.67|191.27|0
1648827150000|2022-04-01 15:32:30|193.56|191.16|193.51|191.11|193.56|191.16|193.46|191.06|0
1648827160000|2022-04-01 15:32:40|193.46|191.06|193.98|191.58|193.98|191.58|193.46|191.06|0
1648827170000|2022-04-01 15:32:50|194.03|191.63|194.08|191.68|194.19|191.79|194.03|191.63|0
1648827180000|2022-04-01 15:33:00|194.13|191.73|194.19|191.79|194.29|191.89|194.13|191.73|0
1648827190000|2022-04-01 15:33:10|193.56|191.16|193.56|191.16|193.67|191.27|193.56|191.16|0
1648827200000|2022-04-01 15:33:20|193.88|191.48|193.88|191.48|193.98|191.58|193.88|191.48|0
1648827210000|2022-04-01 15:33:30|193.77|191.37|193.56|191.16|193.77|191.37|193.56|191.16|0
1648827220000|2022-04-01 15:33:40|193.46|191.06|193.36|190.96|193.46|191.06|193.05|190.65|0
1648827230000|2022-04-01 15:33:50|193.25|190.85|193.56|191.16|193.56|191.16|193.25|190.85|0
1648827240000|2022-04-01 15:34:00|193.77|191.37|193.56|191.16|193.77|191.37|193.46|191.06|0
1648827250000|2022-04-01 15:34:10|193.77|191.37|193.88|191.48|193.98|191.58|193.67|191.27|0
1648827260000|2022-04-01 15:34:20|193.98|191.58|193.98|191.58|194.08|191.68|193.98|191.58|0
1648827270000|2022-04-01 15:34:30|194.13|191.73|194.29|191.89|194.29|191.89|194.13|191.73|0
1648827280000|2022-04-01 15:34:40|194.08|191.68|194.39|191.99|194.39|191.99|194.08|191.68|0
1648827290000|2022-04-01 15:34:50|194.08|191.68|193.56|191.16|194.08|191.68|193.56|191.16|0
1648827300000|2022-04-01 15:35:00|193.46|191.06|193.46|191.06|193.51|191.11|193.36|190.96|0
1648827310000|2022-04-01 15:35:10|193.36|190.96|192.94|190.54|193.36|190.96|192.94|190.54|0
1648827320000|2022-04-01 15:35:20|192.63|190.23|192.53|190.13|192.63|190.23|192.32|189.92|0
1648827330000|2022-04-01 15:35:30|192.32|189.92|192.53|190.13|192.53|190.13|192.32|189.92|0
1648827340000|2022-04-01 15:35:40|192.63|190.23|192.63|190.23|192.63|190.23|192.63|190.23|0
1648827350000|2022-04-01 15:35:50|192.53|190.13|192.22|189.82|192.53|190.13|192.12|189.72|0
1648827360000|2022-04-01 15:36:00|192.12|189.72|192.01|189.61|192.12|189.72|192.01|189.61|0
1648827370000|2022-04-01 15:36:10|192.12|189.72|192.01|189.61|192.12|189.72|192.01|189.61|0
1648827380000|2022-04-01 15:36:20|192.12|189.72|191.96|189.56|192.12|189.72|191.96|189.56|0
1648827390000|2022-04-01 15:36:30|192.01|189.61|192.01|189.61|192.12|189.72|191.91|189.51|0
1648827400000|2022-04-01 15:36:40|191.91|189.51|191.91|189.51|191.91|189.51|191.91|189.51|0
1648827410000|2022-04-01 15:36:50|191.71|189.31|192.01|189.61|192.01|189.61|191.71|189.31|0
1648827420000|2022-04-01 15:37:00|191.91|189.51|191.4|189|191.91|189.51|191.4|189|0
1648827430000|2022-04-01 15:37:10|191.19|188.79|191.19|188.79|191.29|188.89|191.19|188.79|0
1648827450000|2022-04-01 15:37:30|190.99|188.59|190.99|188.59|190.99|188.59|190.88|188.48|0
1648827460000|2022-04-01 15:37:40|191.29|188.89|191.4|189|191.4|189|191.29|188.89|0
1648827470000|2022-04-01 15:37:50|191.14|188.74|191.4|189|191.4|189|191.09|188.69|0
1648827480000|2022-04-01 15:38:00|191.6|189.2|191.91|189.51|191.91|189.51|191.6|189.2|0
1648827490000|2022-04-01 15:38:10|191.81|189.41|191.81|189.41|191.81|189.41|191.7|189.3|0
1648827500000|2022-04-01 15:38:20|191.7|189.3|191.75|189.35|191.81|189.41|191.7|189.3|0
1648827510000|2022-04-01 15:38:30|191.5|189.1|191.29|188.89|191.5|189.1|191.19|188.79|0
1648827520000|2022-04-01 15:38:40|191.4|189|191.09|188.69|191.4|189|191.09|188.69|0
1648827530000|2022-04-01 15:38:50|190.88|188.48|191.09|188.69|191.09|188.69|190.88|188.48|0
1648827540000|2022-04-01 15:39:00|191.03|188.63|191.4|189|191.4|189|191.03|188.63|0
1648827550000|2022-04-01 15:39:10|191.5|189.1|191.5|189.1|191.5|189.1|191.5|189.1|0
1648827560000|2022-04-01 15:39:20|191.6|189.2|191.5|189.1|191.7|189.3|191.5|189.1|0
1648827570000|2022-04-01 15:39:30|191.6|189.2|191.81|189.41|191.81|189.41|191.6|189.2|0
1648827580000|2022-04-01 15:39:40|191.7|189.3|191.6|189.2|191.7|189.3|191.6|189.2|0
1648827590000|2022-04-01 15:39:50|191.5|189.1|191.6|189.2|191.7|189.3|191.4|189|0
1648827600000|2022-04-01 15:40:00|191.55|189.15|190.88|188.48|191.55|189.15|190.88|188.48|0
1648827610000|2022-04-01 15:40:10|190.78|188.38|190.57|188.17|190.83|188.43|190.57|188.17|0
1648827620000|2022-04-01 15:40:20|190.68|188.28|190.37|187.97|190.68|188.28|190.37|187.97|0
1648827630000|2022-04-01 15:40:30|190.27|187.87|190.06|187.66|190.27|187.87|190.06|187.66|0
1648827640000|2022-04-01 15:40:40|190.16|187.76|190.06|187.66|190.16|187.76|190.06|187.66|0
1648827650000|2022-04-01 15:40:50|189.96|187.56|190.27|187.87|190.27|187.87|189.96|187.56|0
1648827660000|2022-04-01 15:41:00|190.47|188.07|190.27|187.87|190.57|188.17|190.27|187.87|0
1648827670000|2022-04-01 15:41:10|190.37|187.97|190.57|188.17|190.57|188.17|190.37|187.97|0
1648827680000|2022-04-01 15:41:20|190.37|187.97|190.57|188.17|190.57|188.17|190.37|187.97|0
1648827690000|2022-04-01 15:41:30|190.78|188.38|190.98|188.58|191.09|188.69|190.78|188.38|0
1648827700000|2022-04-01 15:41:40|191.09|188.69|190.88|188.48|191.09|188.69|190.88|188.48|0
1648827710000|2022-04-01 15:41:50|190.78|188.38|190.88|188.48|190.98|188.58|190.68|188.28|0
1648827720000|2022-04-01 15:42:00|190.98|188.58|190.57|188.17|190.98|188.58|190.47|188.07|0
1648827730000|2022-04-01 15:42:10|190.47|188.07|190.68|188.28|190.78|188.38|190.47|188.07|0
1648827740000|2022-04-01 15:42:20|190.57|188.17|190.57|188.17|190.57|188.17|190.57|188.17|0
1648827750000|2022-04-01 15:42:30|190.78|188.38|190.57|188.17|190.78|188.38|190.57|188.17|0
1648827760000|2022-04-01 15:42:40|190.47|188.07|190.27|187.87|190.47|188.07|190.27|187.87|0
1648827770000|2022-04-01 15:42:50|190.16|187.76|190.06|187.66|190.16|187.76|190.06|187.66|0
1648827780000|2022-04-01 15:43:00|189.96|187.56|189.75|187.35|189.96|187.56|189.55|187.15|0
1648827790000|2022-04-01 15:43:10|189.65|187.25|189.55|187.15|189.75|187.35|189.55|187.15|0
1648827800000|2022-04-01 15:43:20|189.75|187.35|189.45|187.05|189.75|187.35|189.45|187.05|0
1648827810000|2022-04-01 15:43:30|189.55|187.15|189.75|187.35|189.75|187.35|189.55|187.15|0
1648827820000|2022-04-01 15:43:40|189.65|187.25|189.75|187.35|189.75|187.35|189.65|187.25|0
1648827830000|2022-04-01 15:43:50|189.96|187.56|189.96|187.56|189.96|187.56|189.75|187.35|0
1648827840000|2022-04-01 15:44:00|190.27|187.87|189.96|187.56|190.27|187.87|189.75|187.35|0
1648827850000|2022-04-01 15:44:10|190.06|187.66|190.16|187.76|190.16|187.76|190.06|187.66|0
1648827860000|2022-04-01 15:44:20|190.27|187.87|190.37|187.97|190.37|187.97|190.27|187.87|0
1648827870000|2022-04-01 15:44:30|190.27|187.87|189.96|187.56|190.27|187.87|189.96|187.56|0
1648827880000|2022-04-01 15:44:40|189.75|187.35|190.06|187.66|190.06|187.66|189.75|187.35|0
1648827890000|2022-04-01 15:44:50|189.86|187.46|189.75|187.35|189.86|187.46|189.75|187.35|0
1648827900000|2022-04-01 15:45:00|189.55|187.15|189.55|187.15|189.65|187.25|189.55|187.15|0
1648827910000|2022-04-01 15:45:10|189.5|187.1|189.65|187.25|189.75|187.35|189.5|187.1|0
1648827920000|2022-04-01 15:45:20|189.75|187.35|189.55|187.15|189.75|187.35|189.55|187.15|0
1648827930000|2022-04-01 15:45:30|189.45|187.05|189.19|186.79|189.45|187.05|189.19|186.79|0
1648827940000|2022-04-01 15:45:40|189.24|186.84|189.75|187.35|189.75|187.35|189.24|186.84|0
1648827950000|2022-04-01 15:45:50|189.45|187.05|189.34|186.94|189.45|187.05|189.34|186.94|0
1648827960000|2022-04-01 15:46:00|189.45|187.05|189.55|187.15|189.55|187.15|189.34|186.94|0
1648827970000|2022-04-01 15:46:10|189.45|187.05|189.45|187.05|189.45|187.05|189.34|186.94|0
1648827980000|2022-04-01 15:46:20|189.65|187.25|189.65|187.25|189.75|187.35|189.65|187.25|0
1648827990000|2022-04-01 15:46:30|189.55|187.15|189.85|187.45|189.85|187.45|189.55|187.15|0
1648828000000|2022-04-01 15:46:40|189.75|187.35|189.65|187.25|189.75|187.35|189.55|187.15|0
1648828010000|2022-04-01 15:46:50|189.75|187.35|189.6|187.2|189.85|187.45|189.6|187.2|0
1648828020000|2022-04-01 15:47:00|189.75|187.35|187.09|184.69|189.75|187.35|187.09|184.69|0
1648828030000|2022-04-01 15:47:10|190.16|187.76|190.47|188.07|190.47|188.07|190.16|187.76|0
1648828040000|2022-04-01 15:47:20|190.57|188.17|190.78|188.38|190.78|188.38|190.57|188.17|0
1648828050000|2022-04-01 15:47:30|190.88|188.48|190.88|188.48|190.88|188.48|190.78|188.38|0
1648828060000|2022-04-01 15:47:40|190.98|188.58|190.78|188.38|190.98|188.58|190.72|188.32|0
1648828070000|2022-04-01 15:47:50|190.88|188.48|190.98|188.58|190.98|188.58|190.88|188.48|0
1648828080000|2022-04-01 15:48:00|191.08|188.68|190.78|188.38|191.08|188.68|190.78|188.38|0
1648828090000|2022-04-01 15:48:10|191.08|188.68|190.98|188.58|191.08|188.68|190.88|188.48|0
1648828100000|2022-04-01 15:48:20|190.78|188.38|190.67|188.27|190.88|188.48|190.67|188.27|0
1648828110000|2022-04-01 15:48:30|190.78|188.38|190.47|188.07|190.78|188.38|190.47|188.07|0
1648828120000|2022-04-01 15:48:40|190.57|188.17|189.96|187.56|190.57|188.17|189.96|187.56|0
1648828130000|2022-04-01 15:48:50|190.06|187.66|190.06|187.66|190.06|187.66|189.96|187.56|0
1648828140000|2022-04-01 15:49:00|190.26|187.86|190.47|188.07|190.47|188.07|190.26|187.86|0
1648828150000|2022-04-01 15:49:10|190.37|187.97|190.06|187.66|190.37|187.97|190.06|187.66|0
1648828160000|2022-04-01 15:49:20|189.96|187.56|189.96|187.56|190.06|187.66|189.96|187.56|0
1648828170000|2022-04-01 15:49:30|190.06|187.66|190.16|187.76|190.16|187.76|190.06|187.66|0
1648828180000|2022-04-01 15:49:40|190.06|187.66|190.06|187.66|190.06|187.66|189.96|187.56|0
1648828190000|2022-04-01 15:49:50|190.16|187.76|190.16|187.76|190.26|187.86|190.16|187.76|0
1648828200000|2022-04-01 15:50:00|189.85|187.45|190.16|187.76|190.16|187.76|189.85|187.45|0
1648828210000|2022-04-01 15:50:10|190.06|187.66|189.85|187.45|190.06|187.66|189.65|187.25|0
1648828220000|2022-04-01 15:50:20|189.8|187.4|189.75|187.35|189.8|187.4|189.7|187.3|0
1648828230000|2022-04-01 15:50:30|189.65|187.25|189.75|187.35|189.85|187.45|189.65|187.25|0
1648828240000|2022-04-01 15:50:40|189.65|187.25|189.65|187.25|189.65|187.25|189.55|187.15|0
1648828250000|2022-04-01 15:50:50|189.55|187.15|189.65|187.25|189.75|187.35|189.55|187.15|0
1648828260000|2022-04-01 15:51:00|189.7|187.3|189.55|187.15|189.7|187.3|189.44|187.04|0
1648828270000|2022-04-01 15:51:10|189.75|187.35|189.85|187.45|189.85|187.45|189.7|187.3|0
1648828280000|2022-04-01 15:51:20|189.75|187.35|189.96|187.56|189.96|187.56|189.75|187.35|0
1648828290000|2022-04-01 15:51:30|189.85|187.45|190.16|187.76|190.16|187.76|189.85|187.45|0
1648828300000|2022-04-01 15:51:40|190.26|187.86|190.47|188.07|190.47|188.07|190.16|187.76|0
1648828310000|2022-04-01 15:51:50|190.36|187.96|190.36|187.96|190.36|187.96|190.26|187.86|0
1648828320000|2022-04-01 15:52:00|190.31|187.91|190.36|187.96|190.57|188.17|190.31|187.91|0
1648828330000|2022-04-01 15:52:10|190.26|187.86|190.47|188.07|190.47|188.07|190.26|187.86|0
1648828340000|2022-04-01 15:52:20|190.57|188.17|190.62|188.22|190.67|188.27|190.57|188.17|0
1648828350000|2022-04-01 15:52:30|190.36|187.96|190.47|188.07|190.47|188.07|190.36|187.96|0
1648828360000|2022-04-01 15:52:40|190.57|188.17|190.77|188.37|190.77|188.37|190.57|188.17|0
1648828370000|2022-04-01 15:52:50|190.67|188.27|190.88|188.48|190.88|188.48|190.67|188.27|0
1648828380000|2022-04-01 15:53:00|190.77|188.37|191.19|188.79|191.19|188.79|190.77|188.37|0
1648828390000|2022-04-01 15:53:10|191.29|188.89|191.29|188.89|191.39|188.99|191.29|188.89|0
1648828400000|2022-04-01 15:53:20|191.49|189.09|191.44|189.04|191.49|189.09|191.29|188.89|0
1648828410000|2022-04-01 15:53:30|191.49|189.09|191.91|189.51|191.91|189.51|191.49|189.09|0
1648828420000|2022-04-01 15:53:40|191.9|189.5|191.9|189.5|191.9|189.5|191.9|189.5|0
1648828430000|2022-04-01 15:53:50|191.8|189.4|192.01|189.61|192.01|189.61|191.8|189.4|0
1648828440000|2022-04-01 15:54:00|192.11|189.71|192.01|189.61|192.11|189.71|192.01|189.61|0
1648828450000|2022-04-01 15:54:10|192.11|189.71|192.21|189.81|192.21|189.81|192.11|189.71|0
1648828460000|2022-04-01 15:54:20|192.42|190.02|192.32|189.92|192.52|190.12|192.32|189.92|0
1648828470000|2022-04-01 15:54:30|192.42|190.02|192.32|189.92|192.42|190.02|192.32|189.92|0
1648828480000|2022-04-01 15:54:40|192.52|190.12|192.21|189.81|192.52|190.12|192.21|189.81|0
1648828490000|2022-04-01 15:54:50|192.11|189.71|192.01|189.61|192.11|189.71|192.01|189.61|0
1648828500000|2022-04-01 15:55:00|191.65|189.25|191.54|189.14|191.65|189.25|191.49|189.09|0
1648828510000|2022-04-01 15:55:10|191.49|189.09|191.49|189.09|191.49|189.09|191.39|188.99|0
1648828520000|2022-04-01 15:55:20|191.29|188.89|191.29|188.89|191.29|188.89|191.18|188.78|0
1648828530000|2022-04-01 15:55:30|191.39|188.99|191.18|188.78|191.39|188.99|191.18|188.78|0
1648828540000|2022-04-01 15:55:40|191.23|188.83|190.98|188.58|191.23|188.83|190.98|188.58|0
1648828550000|2022-04-01 15:55:50|190.88|188.48|190.98|188.58|190.98|188.58|190.88|188.48|0
1648828560000|2022-04-01 15:56:00|190.77|188.37|190.36|187.96|190.77|188.37|190.36|187.96|0
1648828570000|2022-04-01 15:56:10|190.16|187.76|189.85|187.45|190.16|187.76|189.75|187.35|0
1648828580000|2022-04-01 15:56:20|189.44|187.04|189.34|186.94|189.54|187.14|189.34|186.94|0
1648828590000|2022-04-01 15:56:30|189.14|186.74|189.03|186.63|189.14|186.74|189.03|186.63|0
1648828600000|2022-04-01 15:56:40|188.93|186.53|189.34|186.94|189.34|186.94|188.93|186.53|0
1648828610000|2022-04-01 15:56:50|189.44|187.04|189.44|187.04|189.44|187.04|189.44|187.04|0
1648828620000|2022-04-01 15:57:00|189.24|186.84|188.93|186.53|189.24|186.84|188.93|186.53|0
1648828630000|2022-04-01 15:57:10|188.83|186.43|188.83|186.43|188.83|186.43|188.73|186.33|0
1648828640000|2022-04-01 15:57:20|188.93|186.53|188.83|186.43|188.93|186.53|188.73|186.33|0
1648828650000|2022-04-01 15:57:30|188.73|186.33|188.83|186.43|188.93|186.53|188.63|186.23|0
1648828660000|2022-04-01 15:57:40|188.63|186.23|188.52|186.12|188.63|186.23|188.52|186.12|0
1648828670000|2022-04-01 15:57:50|188.73|186.33|188.83|186.43|188.83|186.43|188.73|186.33|0
1648828680000|2022-04-01 15:58:00|189.03|186.63|189.18|186.78|189.18|186.78|189.03|186.63|0
1648828690000|2022-04-01 15:58:10|189.34|186.94|189.44|187.04|189.54|187.14|189.34|186.94|0
1648828700000|2022-04-01 15:58:20|189.14|186.74|189.34|186.94|189.34|186.94|189.14|186.74|0
1648828710000|2022-04-01 15:58:30|188.93|186.53|189.14|186.74|189.14|186.74|188.93|186.53|0
1648828720000|2022-04-01 15:58:40|189.03|186.63|188.93|186.53|189.03|186.63|188.93|186.53|0
1648828730000|2022-04-01 15:58:50|188.83|186.43|188.73|186.33|188.83|186.43|188.73|186.33|0
1648828740000|2022-04-01 15:59:00|188.63|186.23|188.93|186.53|188.93|186.53|188.52|186.12|0
1648828750000|2022-04-01 15:59:10|188.73|186.33|188.73|186.33|189.03|186.63|188.73|186.33|0
1648828760000|2022-04-01 15:59:20|188.83|186.43|188.93|186.53|188.93|186.53|188.83|186.43|0
1648828770000|2022-04-01 15:59:30|189.03|186.63|189.44|187.04|189.44|187.04|189.03|186.63|0
1648828780000|2022-04-01 15:59:40|189.24|186.84|189.13|186.73|189.34|186.94|189.13|186.73|0
1648828790000|2022-04-01 15:59:50|189.03|186.63|189.34|186.94|189.34|186.94|189.03|186.63|0
1648828800000|2022-04-01 16:00:00|188.93|186.53|189.34|186.94|189.34|186.94|188.93|186.53|0
1648828810000|2022-04-01 16:00:10|189.44|187.04|189.34|186.94|189.49|187.09|189.34|186.94|0
1648828820000|2022-04-01 16:00:20|189.24|186.84|189.03|186.63|189.34|186.94|189.03|186.63|0
1648828830000|2022-04-01 16:00:30|188.93|186.53|188.83|186.43|188.93|186.53|188.83|186.43|0
1648828840000|2022-04-01 16:00:40|188.62|186.22|188.42|186.02|188.62|186.22|188.42|186.02|0
1648828850000|2022-04-01 16:00:50|188.52|186.12|188.32|185.92|188.52|186.12|188.32|185.92|0
1648828860000|2022-04-01 16:01:00|188.22|185.82|188.42|186.02|188.42|186.02|188.12|185.72|0
1648828870000|2022-04-01 16:01:10|188.22|185.82|188.32|185.92|188.32|185.92|188.22|185.82|0
1648828880000|2022-04-01 16:01:20|188.42|186.02|188.32|185.92|188.42|186.02|188.22|185.82|0
1648828890000|2022-04-01 16:01:30|188.22|185.82|188.52|186.12|188.62|186.22|188.22|185.82|0
1648828900000|2022-04-01 16:01:40|188.42|186.02|188.37|185.97|188.42|186.02|188.37|185.97|0
1648828910000|2022-04-01 16:01:50|188.22|185.82|188.22|185.82|188.22|185.82|188.12|185.72|0
1648828920000|2022-04-01 16:02:00|188.42|186.02|188.52|186.12|188.52|186.12|188.42|186.02|0
1648828930000|2022-04-01 16:02:10|188.42|186.02|188.32|185.92|188.52|186.12|188.32|185.92|0
1648828940000|2022-04-01 16:02:20|188.42|186.02|188.22|185.82|188.42|186.02|188.22|185.82|0
1648828950000|2022-04-01 16:02:30|188.12|185.72|188.22|185.82|188.32|185.92|188.01|185.61|0
1648828960000|2022-04-01 16:02:40|188.01|185.61|188.22|185.82|188.22|185.82|188.01|185.61|0
1648828970000|2022-04-01 16:02:50|188.11|185.71|188.32|185.92|188.32|185.92|188.11|185.71|0
1648828980000|2022-04-01 16:03:00|188.37|185.97|188.32|185.92|188.37|185.97|188.22|185.82|0
1648828990000|2022-04-01 16:03:10|188.62|186.22|188.52|186.12|188.62|186.22|188.52|186.12|0
1648829000000|2022-04-01 16:03:20|188.32|185.92|188.52|186.12|188.52|186.12|188.32|185.92|0
1648829010000|2022-04-01 16:03:30|188.62|186.22|188.62|186.22|188.73|186.33|188.62|186.22|0
1648829020000|2022-04-01 16:03:40|188.73|186.33|188.73|186.33|188.73|186.33|188.62|186.22|0
1648829030000|2022-04-01 16:03:50|188.83|186.43|188.62|186.22|188.83|186.43|188.62|186.22|0
1648829040000|2022-04-01 16:04:00|188.93|186.53|188.73|186.33|188.93|186.53|188.73|186.33|0
1648829050000|2022-04-01 16:04:10|188.62|186.22|188.22|185.82|188.73|186.33|188.22|185.82|0
1648829060000|2022-04-01 16:04:20|188.11|185.71|188.11|185.71|188.11|185.71|188.11|185.71|0
1648829070000|2022-04-01 16:04:30|188.22|185.82|188.11|185.71|188.22|185.82|188.01|185.61|0
1648829080000|2022-04-01 16:04:40|188.22|185.82|188.11|185.71|188.22|185.82|188.01|185.61|0
1648829090000|2022-04-01 16:04:50|188.01|185.61|187.91|185.51|188.11|185.71|187.91|185.51|0
1648829100000|2022-04-01 16:05:00|187.96|185.56|187.61|185.21|187.96|185.56|187.61|185.21|0
1648829110000|2022-04-01 16:05:10|187.4|185|187.2|184.8|187.4|185|187.2|184.8|0
1648829120000|2022-04-01 16:05:20|187.1|184.7|187.61|185.21|187.61|185.21|187.1|184.7|0
1648829130000|2022-04-01 16:05:30|187.4|185|187.3|184.9|187.5|185.1|187.3|184.9|0
1648829140000|2022-04-01 16:05:40|187.4|185|187.61|185.21|187.71|185.31|187.4|185|0
1648829150000|2022-04-01 16:05:50|187.5|185.1|187.3|184.9|187.5|185.1|187.3|184.9|0
1648829160000|2022-04-01 16:06:00|187.2|184.8|187.3|184.9|187.3|184.9|187.2|184.8|0
1648829170000|2022-04-01 16:06:10|187.5|185.1|187.3|184.9|187.5|185.1|187.3|184.9|0
1648829180000|2022-04-01 16:06:20|187.4|185|187.2|184.8|187.4|185|187.2|184.8|0
1648829190000|2022-04-01 16:06:30|187|184.6|186.9|184.5|187|184.6|186.9|184.5|0
1648829200000|2022-04-01 16:06:40|187|184.6|186.79|184.39|187.1|184.7|186.79|184.39|0
1648829210000|2022-04-01 16:06:50|186.9|184.5|186.9|184.5|186.9|184.5|186.79|184.39|0
1648829220000|2022-04-01 16:07:00|186.79|184.39|186.9|184.5|186.9|184.5|186.79|184.39|0
1648829230000|2022-04-01 16:07:10|187.2|184.8|187|184.6|187.2|184.8|187|184.6|0
1648829240000|2022-04-01 16:07:20|186.9|184.5|187|184.6|187|184.6|186.9|184.5|0
1648829250000|2022-04-01 16:07:30|186.94|184.54|186.9|184.5|186.94|184.54|186.79|184.39|0
1648829260000|2022-04-01 16:07:40|187|184.6|186.9|184.5|187.1|184.7|186.9|184.5|0
1648829270000|2022-04-01 16:07:50|187.1|184.7|186.94|184.54|187.1|184.7|186.94|184.54|0
1648829280000|2022-04-01 16:08:00|186.79|184.39|187|184.6|187|184.6|186.79|184.39|0
1648829290000|2022-04-01 16:08:10|186.9|184.5|186.79|184.39|186.9|184.5|186.79|184.39|0
1648829300000|2022-04-01 16:08:20|186.84|184.44|186.9|184.5|186.9|184.5|186.79|184.39|0
1648829310000|2022-04-01 16:08:30|186.94|184.54|187|184.6|187|184.6|186.9|184.5|0
1648829320000|2022-04-01 16:08:40|186.89|184.49|188.37|185.97|188.37|185.97|186.89|184.49|0
1648829330000|2022-04-01 16:08:50|187.72|185.32|187.72|185.32|187.72|185.32|187.62|185.22|0
1648829340000|2022-04-01 16:09:00|187.82|185.42|187.62|185.22|187.82|185.42|187.62|185.22|0
1648829350000|2022-04-01 16:09:10|187.72|185.32|187.62|185.22|187.82|185.42|187.62|185.22|0
1648829360000|2022-04-01 16:09:20|187.72|185.32|187.82|185.42|187.92|185.52|187.72|185.32|0
1648829370000|2022-04-01 16:09:30|187.92|185.52|188.53|186.13|188.74|186.34|187.92|185.52|0
1648829380000|2022-04-01 16:09:40|188.64|186.24|188.53|186.13|188.64|186.24|188.53|186.13|0
1648829390000|2022-04-01 16:09:50|188.43|186.03|188.74|186.34|188.74|186.34|188.43|186.03|0
1648829400000|2022-04-01 16:10:00|188.84|186.44|188.94|186.54|189.14|186.74|188.84|186.44|0
1648829410000|2022-04-01 16:10:10|188.84|186.44|188.74|186.34|188.94|186.54|188.74|186.34|0
1648829420000|2022-04-01 16:10:20|188.84|186.44|188.64|186.24|188.84|186.44|188.64|186.24|0
1648829430000|2022-04-01 16:10:30|188.33|185.93|188.33|185.93|188.33|185.93|188.33|185.93|0
1648829440000|2022-04-01 16:10:40|188.43|186.03|188.23|185.83|188.43|186.03|188.23|185.83|0
1648829450000|2022-04-01 16:10:50|188.33|185.93|188.23|185.83|188.33|185.93|188.23|185.83|0
1648829460000|2022-04-01 16:11:00|188.33|185.93|188.64|186.24|188.74|186.34|188.33|185.93|0
1648829470000|2022-04-01 16:11:10|188.43|186.03|188.43|186.03|188.58|186.18|188.43|186.03|0
1648829480000|2022-04-01 16:11:20|188.53|186.13|188.33|185.93|188.53|186.13|188.33|185.93|0
1648829490000|2022-04-01 16:11:30|188.43|186.03|188.23|185.83|188.43|186.03|188.23|185.83|0
1648829500000|2022-04-01 16:11:40|188.03|185.63|188.03|185.63|188.03|185.63|188.03|185.63|0
1648829510000|2022-04-01 16:11:50|188.13|185.73|188.23|185.83|188.23|185.83|188.13|185.73|0
1648829520000|2022-04-01 16:12:00|188.03|185.63|187.92|185.52|188.03|185.63|187.82|185.42|0
1648829530000|2022-04-01 16:12:10|188.03|185.63|188.33|185.93|188.43|186.03|188.03|185.63|0
1648829540000|2022-04-01 16:12:20|188.13|185.73|188.13|185.73|188.23|185.83|188.03|185.63|0
1648829550000|2022-04-01 16:12:30|188.02|185.62|188.02|185.62|188.02|185.62|188.02|185.62|0
1648829560000|2022-04-01 16:12:40|187.92|185.52|188.23|185.83|188.23|185.83|187.92|185.52|0
1648829570000|2022-04-01 16:12:50|188.13|185.73|188.02|185.62|188.13|185.73|188.02|185.62|0
1648829580000|2022-04-01 16:13:00|187.82|185.42|188.23|185.83|188.23|185.83|187.82|185.42|0
1648829590000|2022-04-01 16:13:10|188.13|185.73|187.82|185.42|188.13|185.73|187.82|185.42|0
1648829600000|2022-04-01 16:13:20|188.13|185.73|188.23|185.83|188.23|185.83|188.13|185.73|0
1648829610000|2022-04-01 16:13:30|188.13|185.73|188.33|185.93|188.33|185.93|188.13|185.73|0
1648829620000|2022-04-01 16:13:40|188.43|186.03|188.53|186.13|188.53|186.13|188.43|186.03|0
1648829630000|2022-04-01 16:13:50|188.63|186.23|188.84|186.44|188.84|186.44|188.63|186.23|0
1648829640000|2022-04-01 16:14:00|188.94|186.54|188.63|186.23|188.94|186.54|188.63|186.23|0
1648829650000|2022-04-01 16:14:10|188.74|186.34|188.63|186.23|188.78|186.38|188.63|186.23|0
1648829660000|2022-04-01 16:14:20|188.53|186.13|188.94|186.54|188.94|186.54|188.53|186.13|0
1648829670000|2022-04-01 16:14:30|189.14|186.74|189.04|186.64|189.14|186.74|189.04|186.64|0
1648829680000|2022-04-01 16:14:40|188.94|186.54|189.24|186.84|189.24|186.84|188.94|186.54|0
1648829690000|2022-04-01 16:14:50|189.04|186.64|189.04|186.64|189.04|186.64|188.94|186.54|0
1648829700000|2022-04-01 16:15:00|189.14|186.74|189.45|187.05|189.45|187.05|189.14|186.74|0
1648829710000|2022-04-01 16:15:10|189.24|186.84|189.45|187.05|189.65|187.25|189.24|186.84|0
1648829720000|2022-04-01 16:15:20|189.4|187|189.55|187.15|189.55|187.15|189.24|186.84|0
1648829730000|2022-04-01 16:15:30|189.65|187.25|189.55|187.15|189.65|187.25|189.55|187.15|0
1648829740000|2022-04-01 16:15:40|189.4|187|189.04|186.64|189.4|187|189.04|186.64|0
1648829750000|2022-04-01 16:15:50|188.84|186.44|188.74|186.34|188.84|186.44|188.53|186.13|0
1648829760000|2022-04-01 16:16:00|188.84|186.44|188.84|186.44|188.84|186.44|188.63|186.23|0
1648829770000|2022-04-01 16:16:10|188.63|186.23|188.43|186.03|188.63|186.23|188.43|186.03|0
1648829780000|2022-04-01 16:16:20|188.33|185.93|188.33|185.93|188.33|185.93|188.33|185.93|0
1648829790000|2022-04-01 16:16:30|188.43|186.03|188.33|185.93|188.43|186.03|188.23|185.83|0
1648829800000|2022-04-01 16:16:40|188.23|185.83|188.12|185.72|188.23|185.83|188.12|185.72|0
1648829810000|2022-04-01 16:16:50|188.23|185.83|188.33|185.93|188.43|186.03|188.23|185.83|0
1648829820000|2022-04-01 16:17:00|188.23|185.83|188.23|185.83|188.23|185.83|188.12|185.72|0
1648829830000|2022-04-01 16:17:10|188.12|185.72|188.33|185.93|188.38|185.98|188.12|185.72|0
1648829840000|2022-04-01 16:17:20|188.12|185.72|188.23|185.83|188.33|185.93|188.12|185.72|0
1648829850000|2022-04-01 16:17:30|188.02|185.62|187.82|185.42|188.02|185.62|187.72|185.32|0
1648829860000|2022-04-01 16:17:40|187.72|185.32|187.72|185.32|187.72|185.32|187.72|185.32|0
1648829870000|2022-04-01 16:17:50|187.62|185.22|187.62|185.22|187.62|185.22|187.52|185.12|0
1648829880000|2022-04-01 16:18:00|187.56|185.16|187.52|185.12|187.62|185.22|187.52|185.12|0
1648829890000|2022-04-01 16:18:10|187.62|185.22|187.92|185.52|188.12|185.72|187.62|185.22|0
1648829900000|2022-04-01 16:18:20|188.02|185.62|188.12|185.72|188.23|185.83|188.02|185.62|0
1648829910000|2022-04-01 16:18:30|188.02|185.62|188.23|185.83|188.23|185.83|188.02|185.62|0
1648829920000|2022-04-01 16:18:40|188.33|185.93|188.33|185.93|188.43|186.03|188.33|185.93|0
1648829930000|2022-04-01 16:18:50|188.43|186.03|188.33|185.93|188.43|186.03|188.23|185.83|0
1648829940000|2022-04-01 16:19:00|188.53|186.13|188.63|186.23|188.63|186.23|188.53|186.13|0
1648829950000|2022-04-01 16:19:10|188.73|186.33|188.73|186.33|188.73|186.33|188.73|186.33|0
1648829960000|2022-04-01 16:19:20|188.84|186.44|188.84|186.44|188.84|186.44|188.73|186.33|0
1648829970000|2022-04-01 16:19:30|188.53|186.13|187.69|185.29|188.53|186.13|187.69|185.29|0
1648829980000|2022-04-01 16:19:40|187.59|185.19|187.59|185.19|187.59|185.19|187.49|185.09|0
1648829990000|2022-04-01 16:19:50|187.69|185.29|187.69|185.29|187.69|185.29|187.59|185.19|0
1648830000000|2022-04-01 16:20:00|187.49|185.09|187.79|185.39|187.89|185.49|187.38|184.98|0
1648830010000|2022-04-01 16:20:10|187.89|185.49|187.79|185.39|187.99|185.59|187.79|185.39|0
1648830020000|2022-04-01 16:20:20|187.69|185.29|187.69|185.29|187.69|185.29|187.59|185.19|0
1648830030000|2022-04-01 16:20:30|187.79|185.39|187.79|185.39|187.79|185.39|187.69|185.29|0
1648830040000|2022-04-01 16:20:40|187.69|185.29|187.69|185.29|187.99|185.59|187.69|185.29|0
1648830050000|2022-04-01 16:20:50|187.79|185.39|187.79|185.39|187.79|185.39|187.69|185.29|0
1648830060000|2022-04-01 16:21:00|187.69|185.29|187.99|185.59|187.99|185.59|187.49|185.09|0
1648830070000|2022-04-01 16:21:10|188.1|185.7|188.1|185.7|188.2|185.8|188.1|185.7|0
1648830080000|2022-04-01 16:21:20|188.2|185.8|188.4|186|188.4|186|188.2|185.8|0
1648830090000|2022-04-01 16:21:30|188.3|185.9|188.5|186.1|188.6|186.2|188.3|185.9|0
1648830100000|2022-04-01 16:21:40|188.6|186.2|188.6|186.2|188.6|186.2|188.5|186.1|0
1648830110000|2022-04-01 16:21:50|188.71|186.31|188.71|186.31|188.81|186.41|188.71|186.31|0
1648830120000|2022-04-01 16:22:00|188.5|186.1|188.5|186.1|188.5|186.1|188.4|186|0
1648830130000|2022-04-01 16:22:10|188.3|185.9|188.3|185.9|188.4|186|188.2|185.8|0
1648830140000|2022-04-01 16:22:20|188.4|186|188.3|185.9|188.4|186|188.2|185.8|0
1648830150000|2022-04-01 16:22:30|188.35|185.95|188.5|186.1|188.5|186.1|188.35|185.95|0
1648830160000|2022-04-01 16:22:40|188.4|186|188.5|186.1|188.5|186.1|188.4|186|0
1648830170000|2022-04-01 16:22:50|188.71|186.31|188.65|186.25|188.71|186.31|188.5|186.1|0
1648830180000|2022-04-01 16:23:00|188.71|186.31|188.71|186.31|188.71|186.31|188.5|186.1|0
1648830190000|2022-04-01 16:23:10|188.81|186.41|188.91|186.51|188.91|186.51|188.81|186.41|0
1648830200000|2022-04-01 16:23:20|188.71|186.31|188.81|186.41|188.81|186.41|188.71|186.31|0
1648830210000|2022-04-01 16:23:30|188.91|186.51|188.91|186.51|189.01|186.61|188.91|186.51|0
1648830220000|2022-04-01 16:23:40|188.81|186.41|189.01|186.61|189.01|186.61|188.81|186.41|0
1648830230000|2022-04-01 16:23:50|188.91|186.51|189.11|186.71|189.21|186.81|188.91|186.51|0
1648830240000|2022-04-01 16:24:00|188.91|186.51|189.01|186.61|189.01|186.61|188.81|186.41|0
1648830250000|2022-04-01 16:24:10|188.91|186.51|188.81|186.41|188.91|186.51|188.7|186.3|0
1648830260000|2022-04-01 16:24:20|188.6|186.2|188.4|186|188.6|186.2|188.4|186|0
1648830270000|2022-04-01 16:24:30|188.3|185.9|188.3|185.9|188.3|185.9|188.3|185.9|0
1648830280000|2022-04-01 16:24:40|188.2|185.8|188.3|185.9|188.3|185.9|188.2|185.8|0
1648830290000|2022-04-01 16:24:50|188.5|186.1|188.7|186.3|188.7|186.3|188.5|186.1|0
1648830300000|2022-04-01 16:25:00|189.11|186.71|188.81|186.41|189.11|186.71|188.81|186.41|0
1648830310000|2022-04-01 16:25:10|188.91|186.51|189.11|186.71|189.11|186.71|188.91|186.51|0
1648830320000|2022-04-01 16:25:20|189.32|186.92|189.21|186.81|189.32|186.92|189.21|186.81|0
1648830330000|2022-04-01 16:25:30|189.32|186.92|189.11|186.71|189.32|186.92|189.11|186.71|0
1648830340000|2022-04-01 16:25:40|189.26|186.86|189.32|186.92|189.37|186.97|189.26|186.86|0
1648830350000|2022-04-01 16:25:50|189.21|186.81|189.21|186.81|189.21|186.81|189.21|186.81|0
1648830360000|2022-04-01 16:26:00|189.32|186.92|189.11|186.71|189.42|187.02|189.11|186.71|0
1648830370000|2022-04-01 16:26:10|189.01|186.61|189.01|186.61|189.11|186.71|189.01|186.61|0
1648830380000|2022-04-01 16:26:20|189.11|186.71|188.91|186.51|189.11|186.71|188.91|186.51|0
1648830390000|2022-04-01 16:26:30|189.01|186.61|189.01|186.61|189.01|186.61|188.91|186.51|0
1648830400000|2022-04-01 16:26:40|188.91|186.51|188.7|186.3|188.91|186.51|188.7|186.3|0
1648830410000|2022-04-01 16:26:50|188.6|186.2|188.5|186.1|188.6|186.2|188.4|186|0
1648830420000|2022-04-01 16:27:00|188.7|186.3|188.6|186.2|188.7|186.3|188.5|186.1|0
1648830430000|2022-04-01 16:27:10|188.7|186.3|188.55|186.15|188.7|186.3|188.5|186.1|0
1648830440000|2022-04-01 16:27:20|188.6|186.2|188.81|186.41|188.81|186.41|188.6|186.2|0
1648830450000|2022-04-01 16:27:30|188.91|186.51|188.91|186.51|188.91|186.51|188.81|186.41|0
1648830460000|2022-04-01 16:27:40|189.01|186.61|188.81|186.41|189.01|186.61|188.81|186.41|0
1648830470000|2022-04-01 16:27:50|188.7|186.3|188.81|186.41|188.91|186.51|188.7|186.3|0
1648830480000|2022-04-01 16:28:00|188.7|186.3|188.81|186.41|188.91|186.51|188.7|186.3|0
1648830490000|2022-04-01 16:28:10|188.91|186.51|189.01|186.61|189.11|186.71|188.91|186.51|0
1648830500000|2022-04-01 16:28:20|188.91|186.51|188.81|186.41|188.91|186.51|188.81|186.41|0
1648830510000|2022-04-01 16:28:30|188.91|186.51|189.11|186.71|189.11|186.71|188.91|186.51|0
1648830520000|2022-04-01 16:28:40|189.01|186.61|189.11|186.71|189.11|186.71|189.01|186.61|0
1648830530000|2022-04-01 16:28:50|189.01|186.61|189.01|186.61|189.11|186.71|189.01|186.61|0
1648830540000|2022-04-01 16:29:00|189.21|186.81|189.21|186.81|189.32|186.92|189.11|186.71|0
1648830550000|2022-04-01 16:29:10|189.32|186.92|189.21|186.81|189.32|186.92|189.21|186.81|0
1648830560000|2022-04-01 16:29:20|189.32|186.92|189.52|187.12|189.52|187.12|189.32|186.92|0
1648830570000|2022-04-01 16:29:30|189.72|187.32|189.72|187.32|189.72|187.32|189.62|187.22|0
1648830580000|2022-04-01 16:29:40|189.83|187.43|189.93|187.53|189.93|187.53|189.83|187.43|0
1648830590000|2022-04-01 16:29:50|189.83|187.43|189.83|187.43|189.83|187.43|189.72|187.32|0
1648830600000|2022-04-01 16:30:00|189.62|187.22|189.31|186.91|189.62|187.22|189.21|186.81|0
1648830610000|2022-04-01 16:30:10|189.21|186.81|189.21|186.81|189.21|186.81|189.21|186.81|0
1648830620000|2022-04-01 16:30:20|189.42|187.02|189.31|186.91|189.42|187.02|189.31|186.91|0
1648830630000|2022-04-01 16:30:30|189.21|186.81|189.21|186.81|189.21|186.81|189.11|186.71|0
1648830640000|2022-04-01 16:30:40|189.16|186.76|188.96|186.56|189.21|186.81|188.96|186.56|0
1648830650000|2022-04-01 16:30:50|188.6|186.2|188.4|186|188.6|186.2|188.4|186|0
1648830660000|2022-04-01 16:31:00|188.3|185.9|188.3|185.9|188.4|186|188.3|185.9|0
1648830670000|2022-04-01 16:31:10|188.19|185.79|188.19|185.79|188.19|185.79|188.19|185.79|0
1648830680000|2022-04-01 16:31:20|187.99|185.59|188.09|185.69|188.09|185.69|187.99|185.59|0
1648830690000|2022-04-01 16:31:30|188.3|185.9|188.09|185.69|188.3|185.9|187.99|185.59|0
1648830700000|2022-04-01 16:31:40|187.89|185.49|187.99|185.59|187.99|185.59|187.79|185.39|0
1648830710000|2022-04-01 16:31:50|187.89|185.49|187.84|185.44|187.89|185.49|187.79|185.39|0
1648830720000|2022-04-01 16:32:00|187.69|185.29|187.48|185.08|187.69|185.29|187.48|185.08|0
1648830730000|2022-04-01 16:32:10|187.38|184.98|187.18|184.78|187.48|185.08|187.18|184.78|0
1648830740000|2022-04-01 16:32:20|187.08|184.68|186.97|184.57|187.08|184.68|186.97|184.57|0
1648830750000|2022-04-01 16:32:30|187.08|184.68|186.97|184.57|187.08|184.68|186.77|184.37|0
1648830760000|2022-04-01 16:32:40|186.87|184.47|186.87|184.47|186.87|184.47|186.87|184.47|0
1648830770000|2022-04-01 16:32:50|186.77|184.37|186.77|184.37|186.77|184.37|186.77|184.37|0
1648830780000|2022-04-01 16:33:00|186.87|184.47|186.92|184.52|187.08|184.68|186.87|184.47|0
1648830790000|2022-04-01 16:33:10|187.18|184.78|187.18|184.78|187.28|184.88|187.18|184.78|0
1648830800000|2022-04-01 16:33:20|187.28|184.88|187.28|184.88|187.28|184.88|187.18|184.78|0
1648830810000|2022-04-01 16:33:30|187.38|184.98|187.38|184.98|187.38|184.98|187.38|184.98|0
1648830820000|2022-04-01 16:33:40|187.28|184.88|187.28|184.88|187.28|184.88|187.28|184.88|0
1648830830000|2022-04-01 16:33:50|187.08|184.68|186.77|184.37|187.08|184.68|186.77|184.37|0
1648830840000|2022-04-01 16:34:00|186.57|184.17|186.27|183.87|186.57|184.17|186.17|183.77|0
1648830850000|2022-04-01 16:34:10|186.17|183.77|186.06|183.66|186.17|183.77|186.06|183.66|0
1648830860000|2022-04-01 16:34:20|185.96|183.56|186.17|183.77|186.17|183.77|185.96|183.56|0
1648830870000|2022-04-01 16:34:30|186.06|183.66|186.16|183.76|186.16|183.76|186.06|183.66|0
1648830880000|2022-04-01 16:34:40|186.06|183.66|186.16|183.76|186.16|183.76|186.06|183.66|0
1648830890000|2022-04-01 16:34:50|186.27|183.87|186.47|184.07|186.57|184.17|186.27|183.87|0
1648830900000|2022-04-01 16:35:00|186.21|183.81|186.37|183.97|186.37|183.97|186.21|183.81|0
1648830910000|2022-04-01 16:35:10|186.06|183.66|186.27|183.87|186.37|183.97|185.96|183.56|0
1648830920000|2022-04-01 16:35:20|186.47|184.07|186.27|183.87|186.47|184.07|186.27|183.87|0
1648830930000|2022-04-01 16:35:30|186.37|183.97|186.01|183.61|186.37|183.97|186.01|183.61|0
1648830940000|2022-04-01 16:35:40|185.96|183.56|185.96|183.56|186.06|183.66|185.96|183.56|0
1648830950000|2022-04-01 16:35:50|186.06|183.66|186.16|183.76|186.27|183.87|186.06|183.66|0
1648830960000|2022-04-01 16:36:00|185.96|183.56|185.86|183.46|185.96|183.56|185.86|183.46|0
1648830970000|2022-04-01 16:36:10|185.66|183.26|185.56|183.16|185.66|183.26|185.56|183.16|0
1648830980000|2022-04-01 16:36:20|185.46|183.06|185.66|183.26|185.66|183.26|185.46|183.06|0
1648830990000|2022-04-01 16:36:30|185.86|183.46|186.06|183.66|186.06|183.66|185.86|183.46|0
1648831000000|2022-04-01 16:36:40|185.96|183.56|185.76|183.36|185.96|183.56|185.76|183.36|0
1648831010000|2022-04-01 16:36:50|185.86|183.46|185.86|183.46|185.86|183.46|185.76|183.36|0
1648831020000|2022-04-01 16:37:00|186.06|183.66|185.96|183.56|186.06|183.66|185.96|183.56|0
1648831030000|2022-04-01 16:37:10|185.76|183.36|185.76|183.36|185.76|183.36|185.76|183.36|0
1648831040000|2022-04-01 16:37:20|185.81|183.41|185.56|183.16|185.81|183.41|185.56|183.16|0
1648831050000|2022-04-01 16:37:30|185.76|183.36|185.66|183.26|185.76|183.36|185.66|183.26|0
1648831060000|2022-04-01 16:37:40|185.76|183.36|186.06|183.66|186.06|183.66|185.76|183.36|0
1648831070000|2022-04-01 16:37:50|186.16|183.76|186.06|183.66|186.26|183.86|186.06|183.66|0
1648831080000|2022-04-01 16:38:00|186.16|183.76|186.47|184.07|186.47|184.07|186.16|183.76|0
1648831090000|2022-04-01 16:38:10|186.57|184.17|186.67|184.27|186.67|184.27|186.47|184.07|0
1648831100000|2022-04-01 16:38:20|186.37|183.97|186.26|183.86|186.37|183.97|186.26|183.86|0
1648831110000|2022-04-01 16:38:30|186.16|183.76|186.26|183.86|186.26|183.86|186.16|183.76|0
1648831130000|2022-04-01 16:38:50|186.47|184.07|186.47|184.07|186.47|184.07|186.47|184.07|0
1648831140000|2022-04-01 16:39:00|186.77|184.37|186.77|184.37|186.77|184.37|186.67|184.27|0
1648831150000|2022-04-01 16:39:10|186.67|184.27|186.77|184.37|186.77|184.37|186.57|184.17|0
1648831160000|2022-04-01 16:39:20|186.87|184.47|186.77|184.37|186.87|184.47|186.77|184.37|0
1648831170000|2022-04-01 16:39:30|186.87|184.47|187.18|184.78|187.18|184.78|186.87|184.47|0
1648831180000|2022-04-01 16:39:40|187.28|184.88|187.17|184.77|187.28|184.88|187.17|184.77|0
1648831190000|2022-04-01 16:39:50|187.12|184.72|187.07|184.67|187.12|184.72|186.97|184.57|0
1648831200000|2022-04-01 16:40:00|186.97|184.57|186.57|184.17|186.97|184.57|186.37|183.97|0
1648831210000|2022-04-01 16:40:10|186.67|184.27|186.57|184.17|186.87|184.47|186.57|184.17|0
1648831220000|2022-04-01 16:40:20|186.47|184.07|186.36|183.96|186.47|184.07|186.36|183.96|0
1648831240000|2022-04-01 16:40:40|186.57|184.17|186.57|184.17|186.67|184.27|186.57|184.17|0
1648831250000|2022-04-01 16:40:50|186.47|184.07|186.57|184.17|186.57|184.17|186.47|184.07|0
1648831260000|2022-04-01 16:41:00|186.67|184.27|186.36|183.96|186.67|184.27|186.36|183.96|0
1648831270000|2022-04-01 16:41:10|186.47|184.07|186.26|183.86|186.47|184.07|186.26|183.86|0
1648831280000|2022-04-01 16:41:20|186.36|183.96|186.57|184.17|186.57|184.17|186.36|183.96|0
1648831290000|2022-04-01 16:41:30|186.47|184.07|186.67|184.27|186.67|184.27|186.47|184.07|0
1648831300000|2022-04-01 16:41:40|186.77|184.37|186.77|184.37|186.87|184.47|186.77|184.37|0
1648831310000|2022-04-01 16:41:50|186.72|184.32|186.87|184.47|186.87|184.47|186.72|184.32|0
1648831320000|2022-04-01 16:42:00|186.97|184.57|187.48|185.08|187.48|185.08|186.97|184.57|0
1648831330000|2022-04-01 16:42:10|187.38|184.98|187.78|185.38|187.78|185.38|187.38|184.98|0
1648831340000|2022-04-01 16:42:20|187.58|185.18|187.68|185.28|187.68|185.28|187.58|185.18|0
1648831350000|2022-04-01 16:42:30|187.78|185.38|187.88|185.48|187.88|185.48|187.68|185.28|0
1648831360000|2022-04-01 16:42:40|187.99|185.59|187.99|185.59|187.99|185.59|187.99|185.59|0
1648831370000|2022-04-01 16:42:50|188.09|185.69|188.09|185.69|188.09|185.69|188.09|185.69|0
1648831380000|2022-04-01 16:43:00|187.99|185.59|187.78|185.38|187.99|185.59|187.68|185.28|0
1648831390000|2022-04-01 16:43:10|187.68|185.28|188.09|185.69|188.09|185.69|187.68|185.28|0
1648831400000|2022-04-01 16:43:20|188.29|185.89|188.39|185.99|188.39|185.99|188.29|185.89|0
1648831410000|2022-04-01 16:43:30|188.34|185.94|188.39|185.99|188.39|185.99|188.29|185.89|0
1648831420000|2022-04-01 16:43:40|188.19|185.79|188.39|185.99|188.39|185.99|188.19|185.79|0
1648831430000|2022-04-01 16:43:50|188.29|185.89|188.29|185.89|188.29|185.89|188.19|185.79|0
1648831440000|2022-04-01 16:44:00|188.49|186.09|188.49|186.09|188.49|186.09|188.39|185.99|0
1648831450000|2022-04-01 16:44:10|188.6|186.2|188.9|186.5|188.9|186.5|188.49|186.09|0
1648831460000|2022-04-01 16:44:20|188.8|186.4|188.9|186.5|188.9|186.5|188.8|186.4|0
1648831470000|2022-04-01 16:44:30|189|186.6|188.9|186.5|189|186.6|188.8|186.4|0
1648831480000|2022-04-01 16:44:40|188.8|186.4|188.8|186.4|188.9|186.5|188.8|186.4|0
1648831490000|2022-04-01 16:44:50|188.9|186.5|188.8|186.4|188.9|186.5|188.8|186.4|0
1648831500000|2022-04-01 16:45:00|189|186.6|189|186.6|189|186.6|188.9|186.5|0
1648831510000|2022-04-01 16:45:10|188.49|186.09|188.39|185.99|188.49|186.09|188.39|185.99|0
1648831520000|2022-04-01 16:45:20|188.49|186.09|188.39|185.99|188.49|186.09|188.39|185.99|0
1648831530000|2022-04-01 16:45:30|188.49|186.09|188.19|185.79|188.49|186.09|188.19|185.79|0
1648831540000|2022-04-01 16:45:40|187.98|185.58|187.98|185.58|187.98|185.58|187.88|185.48|0
1648831550000|2022-04-01 16:45:50|187.88|185.48|188.09|185.69|188.09|185.69|187.88|185.48|0
1648831560000|2022-04-01 16:46:00|187.98|185.58|187.68|185.28|187.98|185.58|187.68|185.28|0
1648831570000|2022-04-01 16:46:10|187.58|185.18|187.48|185.08|187.68|185.28|187.48|185.08|0
1648831580000|2022-04-01 16:46:20|187.58|185.18|187.68|185.28|187.68|185.28|187.53|185.13|0
1648831590000|2022-04-01 16:46:30|187.78|185.38|187.68|185.28|187.78|185.38|187.68|185.28|0
1648831600000|2022-04-01 16:46:40|187.98|185.58|188.19|185.79|188.19|185.79|187.98|185.58|0
1648831610000|2022-04-01 16:46:50|188.09|185.69|187.98|185.58|188.09|185.69|187.98|185.58|0
1648831620000|2022-04-01 16:47:00|187.88|185.48|187.78|185.38|187.93|185.53|187.78|185.38|0
1648831630000|2022-04-01 16:47:10|187.68|185.28|187.88|185.48|187.88|185.48|187.68|185.28|0
1648831640000|2022-04-01 16:47:20|187.98|185.58|188.39|185.99|188.39|185.99|187.98|185.58|0
1648831650000|2022-04-01 16:47:30|188.49|186.09|188.39|185.99|188.49|186.09|188.39|185.99|0
1648831660000|2022-04-01 16:47:40|188.19|185.79|188.19|185.79|188.19|185.79|188.09|185.69|0
1648831670000|2022-04-01 16:47:50|188.29|185.89|188.39|185.99|188.39|185.99|188.29|185.89|0
1648831680000|2022-04-01 16:48:00|188.49|186.09|188.49|186.09|188.59|186.19|188.49|186.09|0
1648831690000|2022-04-01 16:48:10|188.7|186.3|188.8|186.4|188.8|186.4|188.7|186.3|0
1648831700000|2022-04-01 16:48:20|188.9|186.5|189.1|186.7|189.1|186.7|188.9|186.5|0
1648831710000|2022-04-01 16:48:30|189.05|186.65|189|186.6|189.05|186.65|189|186.6|0
1648831720000|2022-04-01 16:48:40|189.1|186.7|189|186.6|189.21|186.81|189|186.6|0
1648831730000|2022-04-01 16:48:50|189.1|186.7|189|186.6|189.1|186.7|189|186.6|0
1648831740000|2022-04-01 16:49:00|189.1|186.7|189.1|186.7|189.1|186.7|188.9|186.5|0
1648831750000|2022-04-01 16:49:10|189|186.6|189.05|186.65|189.31|186.91|189|186.6|0
1648831760000|2022-04-01 16:49:20|189.1|186.7|188.95|186.55|189.1|186.7|188.95|186.55|0
1648831770000|2022-04-01 16:49:30|189|186.6|189|186.6|189|186.6|188.9|186.5|0
1648831780000|2022-04-01 16:49:40|189.1|186.7|188.9|186.5|189.1|186.7|188.9|186.5|0
1648831790000|2022-04-01 16:49:50|189|186.6|189.21|186.81|189.21|186.81|189|186.6|0
1648831800000|2022-04-01 16:50:00|189.1|186.7|189.15|186.75|189.15|186.75|189.1|186.7|0
1648831810000|2022-04-01 16:50:10|189.41|187.01|189.21|186.81|189.51|187.11|189.21|186.81|0
1648831820000|2022-04-01 16:50:20|188.9|186.5|188.7|186.3|188.9|186.5|188.7|186.3|0
1648831830000|2022-04-01 16:50:30|188.59|186.19|188.59|186.19|188.59|186.19|188.59|186.19|0
1648831840000|2022-04-01 16:50:40|188.7|186.3|189.1|186.7|189.1|186.7|188.7|186.3|0
1648831850000|2022-04-01 16:50:50|189|186.6|188.8|186.4|189|186.6|188.8|186.4|0
1648831860000|2022-04-01 16:51:00|188.7|186.3|188.8|186.4|188.8|186.4|188.7|186.3|0
1648831870000|2022-04-01 16:51:10|188.7|186.3|188.59|186.19|188.7|186.3|188.59|186.19|0
1648831880000|2022-04-01 16:51:20|188.49|186.09|188.29|185.89|188.49|186.09|188.29|185.89|0
1648831890000|2022-04-01 16:51:30|188.39|185.99|188.08|185.68|188.39|185.99|188.08|185.68|0
1648831900000|2022-04-01 16:51:40|188.29|185.89|188.29|185.89|188.29|185.89|188.19|185.79|0
1648831910000|2022-04-01 16:51:50|188.39|185.99|188.29|185.89|188.39|185.99|188.29|185.89|0
1648831920000|2022-04-01 16:52:00|188.39|185.99|188.29|185.89|188.39|185.99|188.29|185.89|0
1648831930000|2022-04-01 16:52:10|188.39|185.99|188.29|185.89|188.39|185.99|188.29|185.89|0
1648831940000|2022-04-01 16:52:20|188.49|186.09|188.19|185.79|188.49|186.09|188.19|185.79|0
1648831950000|2022-04-01 16:52:30|188.08|185.68|187.98|185.58|188.08|185.68|187.98|185.58|0
1648831960000|2022-04-01 16:52:40|187.78|185.38|187.78|185.38|187.78|185.38|187.78|185.38|0
1648831970000|2022-04-01 16:52:50|187.68|185.28|187.58|185.18|187.68|185.28|187.58|185.18|0
1648831980000|2022-04-01 16:53:00|187.68|185.28|187.58|185.18|187.68|185.28|187.58|185.18|0
1648831990000|2022-04-01 16:53:10|187.68|185.28|187.88|185.48|187.98|185.58|187.68|185.28|0
1648832000000|2022-04-01 16:53:20|187.98|185.58|187.98|185.58|188.03|185.63|187.88|185.48|0
1648832010000|2022-04-01 16:53:30|188.08|185.68|188.08|185.68|188.08|185.68|188.08|185.68|0
1648832020000|2022-04-01 16:53:40|188.19|185.79|188.19|185.79|188.19|185.79|188.08|185.68|0
1648832030000|2022-04-01 16:53:50|187.98|185.58|187.98|185.58|187.98|185.58|187.88|185.48|0
1648832040000|2022-04-01 16:54:00|188.08|185.68|188.29|185.89|188.29|185.89|188.08|185.68|0
1648832050000|2022-04-01 16:54:10|188.59|186.19|188.49|186.09|188.59|186.19|188.49|186.09|0
1648832060000|2022-04-01 16:54:20|188.29|185.89|188.29|185.89|188.39|185.99|188.29|185.89|0
1648832070000|2022-04-01 16:54:30|188.39|185.99|188.18|185.78|188.39|185.99|188.08|185.68|0
1648832080000|2022-04-01 16:54:40|188.29|185.89|188.29|185.89|188.29|185.89|188.29|185.89|0
1648832090000|2022-04-01 16:54:50|188.69|186.29|188.9|186.5|188.9|186.5|188.69|186.29|0
1648832100000|2022-04-01 16:55:00|189|186.6|188.8|186.4|189|186.6|188.8|186.4|0
1648832110000|2022-04-01 16:55:10|188.49|186.09|188.49|186.09|188.49|186.09|188.39|185.99|0
1648832120000|2022-04-01 16:55:20|188.69|186.29|188.8|186.4|188.8|186.4|188.69|186.29|0
1648832130000|2022-04-01 16:55:30|189|186.6|189.2|186.8|189.31|186.91|189|186.6|0
1648832140000|2022-04-01 16:55:40|189.41|187.01|189.41|187.01|189.51|187.11|189.41|187.01|0
1648832150000|2022-04-01 16:55:50|189.51|187.11|189.51|187.11|189.51|187.11|189.41|187.01|0
1648832160000|2022-04-01 16:56:00|189.61|187.21|189.61|187.21|189.71|187.31|189.61|187.21|0
1648832170000|2022-04-01 16:56:10|189.56|187.16|189.51|187.11|189.56|187.16|189.41|187.01|0
1648832180000|2022-04-01 16:56:20|189.2|186.8|189.1|186.7|189.2|186.8|189.1|186.7|0
1648832190000|2022-04-01 16:56:30|189.2|186.8|189.25|186.85|189.41|187.01|189.2|186.8|0
1648832200000|2022-04-01 16:56:40|189.31|186.91|188.9|186.5|189.31|186.91|188.9|186.5|0
1648832210000|2022-04-01 16:56:50|189|186.6|189.1|186.7|189.2|186.8|189|186.6|0
1648832220000|2022-04-01 16:57:00|189|186.6|189.1|186.7|189.1|186.7|188.9|186.5|0
1648832230000|2022-04-01 16:57:10|189.05|186.65|189.05|186.65|189.05|186.65|189.05|186.65|0
1648832240000|2022-04-01 16:57:20|189|186.6|188.49|186.09|189|186.6|188.29|185.89|0
1648832250000|2022-04-01 16:57:30|188.39|185.99|188.29|185.89|188.39|185.99|188.23|185.83|0
1648832260000|2022-04-01 16:57:40|188.49|186.09|188.69|186.29|188.69|186.29|188.39|185.99|0
1648832270000|2022-04-01 16:57:50|188.79|186.39|188.9|186.5|189|186.6|188.79|186.39|0
1648832280000|2022-04-01 16:58:00|188.84|186.44|189|186.6|189|186.6|188.79|186.39|0
1648832290000|2022-04-01 16:58:10|189.1|186.7|189.1|186.7|189.1|186.7|189|186.6|0
1648832300000|2022-04-01 16:58:20|189|186.6|188.9|186.5|189|186.6|188.69|186.29|0
1648832310000|2022-04-01 16:58:30|189|186.6|188.39|185.99|189|186.6|188.39|185.99|0
1648832320000|2022-04-01 16:58:40|188.29|185.89|187.93|185.53|188.29|185.89|187.88|185.48|0
1648832330000|2022-04-01 16:58:50|187.88|185.48|187.98|185.58|187.98|185.58|187.88|185.48|0
1648832340000|2022-04-01 16:59:00|188.08|185.68|187.98|185.58|188.08|185.68|187.98|185.58|0
1648832350000|2022-04-01 16:59:10|187.88|185.48|187.88|185.48|187.88|185.48|187.88|185.48|0
1648832360000|2022-04-01 16:59:20|188.08|185.68|188.08|185.68|188.08|185.68|187.98|185.58|0
1648832370000|2022-04-01 16:59:30|187.98|185.58|187.78|185.38|187.98|185.58|187.78|185.38|0
1648832380000|2022-04-01 16:59:40|187.67|185.27|187.98|185.58|187.98|185.58|187.67|185.27|0
1648832390000|2022-04-01 16:59:50|188.08|185.68|187.78|185.38|188.08|185.68|187.78|185.38|0
1648832400000|2022-04-01 17:00:00|187.98|185.58|188.28|185.88|188.28|185.88|187.98|185.58|0
1648832410000|2022-04-01 17:00:10|188.49|186.09|188.39|185.99|188.49|186.09|188.28|185.88|0
1648832420000|2022-04-01 17:00:20|188.08|185.68|187.98|185.58|188.18|185.78|187.98|185.58|0
1648832430000|2022-04-01 17:00:30|187.67|185.27|187.57|185.17|187.67|185.27|187.47|185.07|0
1648832440000|2022-04-01 17:00:40|187.47|185.07|187.37|184.97|187.47|185.07|187.37|184.97|0
1648832450000|2022-04-01 17:00:50|187.47|185.07|187.37|184.97|187.47|185.07|187.27|184.87|0
1648832460000|2022-04-01 17:01:00|187.27|184.87|187.17|184.77|187.37|184.97|187.17|184.77|0
1648832470000|2022-04-01 17:01:10|187.11|184.71|187.07|184.67|187.17|184.77|187.07|184.67|0
1648832480000|2022-04-01 17:01:20|187.17|184.77|187.17|184.77|187.17|184.77|187.17|184.77|0
1648832490000|2022-04-01 17:01:30|187.27|184.87|187.67|185.27|187.67|185.27|187.27|184.87|0
1648832500000|2022-04-01 17:01:40|187.78|185.38|187.82|185.42|187.88|185.48|187.67|185.27|0
1648832510000|2022-04-01 17:01:50|187.67|185.27|187.67|185.27|187.78|185.38|187.47|185.07|0
1648832520000|2022-04-01 17:02:00|187.78|185.38|188.08|185.68|188.08|185.68|187.78|185.38|0
1648832530000|2022-04-01 17:02:10|188.13|185.73|187.88|185.48|188.13|185.73|187.88|185.48|0
1648832540000|2022-04-01 17:02:20|187.98|185.58|187.98|185.58|187.98|185.58|187.88|185.48|0
1648832550000|2022-04-01 17:02:30|188.08|185.68|188.39|185.99|188.39|185.99|188.08|185.68|0
1648832560000|2022-04-01 17:02:40|188.28|185.88|188.18|185.78|188.28|185.88|188.08|185.68|0
1648832570000|2022-04-01 17:02:50|187.33|184.93|187.33|184.93|187.43|185.03|187.22|184.82|0
1648832580000|2022-04-01 17:03:00|187.22|184.82|187.02|184.62|187.22|184.82|187.02|184.62|0
1648832590000|2022-04-01 17:03:10|187.12|184.72|187.12|184.72|187.22|184.82|187.02|184.62|0
1648832600000|2022-04-01 17:03:20|187.02|184.62|186.92|184.52|187.02|184.62|186.92|184.52|0
1648832610000|2022-04-01 17:03:30|186.82|184.42|186.92|184.52|186.92|184.52|186.82|184.42|0
1648832620000|2022-04-01 17:03:40|186.82|184.42|186.72|184.32|186.82|184.42|186.72|184.32|0
1648832630000|2022-04-01 17:03:50|186.62|184.22|186.62|184.22|186.62|184.22|186.62|184.22|0
1648832640000|2022-04-01 17:04:00|186.72|184.32|186.51|184.11|186.82|184.42|186.51|184.11|0
1648832650000|2022-04-01 17:04:10|186.62|184.22|186.41|184.01|186.62|184.22|186.41|184.01|0
1648832660000|2022-04-01 17:04:20|186.31|183.91|186.41|184.01|186.41|184.01|186.31|183.91|0
1648832670000|2022-04-01 17:04:30|186.51|184.11|186.31|183.91|186.51|184.11|186.21|183.81|0
1648832680000|2022-04-01 17:04:40|186.62|184.22|186.51|184.11|186.62|184.22|186.51|184.11|0
1648832690000|2022-04-01 17:04:50|186.62|184.22|186.72|184.32|186.72|184.32|186.62|184.22|0
1648832700000|2022-04-01 17:05:00|186.82|184.42|186.92|184.52|187.07|184.67|186.82|184.42|0
1648832710000|2022-04-01 17:05:10|186.82|184.42|186.77|184.37|187.12|184.72|186.77|184.37|0
1648832720000|2022-04-01 17:05:20|186.82|184.42|187.12|184.72|187.12|184.72|186.82|184.42|0
1648832730000|2022-04-01 17:05:30|187.02|184.62|187.02|184.62|187.02|184.62|187.02|184.62|0
1648832740000|2022-04-01 17:05:40|187.12|184.72|187.22|184.82|187.33|184.93|187.12|184.72|0
1648832750000|2022-04-01 17:05:50|187.02|184.62|187.02|184.62|187.02|184.62|187.02|184.62|0
1648832760000|2022-04-01 17:06:00|187.12|184.72|187.63|185.23|187.63|185.23|187.12|184.72|0
1648832770000|2022-04-01 17:06:10|187.73|185.33|187.63|185.23|187.73|185.33|187.63|185.23|0
1648832780000|2022-04-01 17:06:20|187.53|185.13|187.53|185.13|187.53|185.13|187.43|185.03|0
1648832790000|2022-04-01 17:06:30|187.63|185.23|187.73|185.33|187.73|185.33|187.63|185.23|0
1648832800000|2022-04-01 17:06:40|187.53|185.13|187.53|185.13|187.53|185.13|187.53|185.13|0
1648832810000|2022-04-01 17:06:50|187.63|185.23|187.93|185.53|187.93|185.53|187.63|185.23|0
1648832820000|2022-04-01 17:07:00|187.83|185.43|187.83|185.43|187.83|185.43|187.63|185.23|0
1648832830000|2022-04-01 17:07:10|187.93|185.53|187.93|185.53|188.14|185.74|187.93|185.53|0
1648832840000|2022-04-01 17:07:20|187.83|185.43|187.32|184.92|187.83|185.43|187.32|184.92|0
1648832850000|2022-04-01 17:07:30|187.43|185.03|187.37|184.97|187.43|185.03|187.37|184.97|0
1648832860000|2022-04-01 17:07:40|187.32|184.92|187.32|184.92|187.53|185.13|187.32|184.92|0
1648832870000|2022-04-01 17:07:50|187.43|185.03|187.27|184.87|187.43|185.03|187.27|184.87|0
1648832880000|2022-04-01 17:08:00|187.32|184.92|187.73|185.33|187.73|185.33|187.32|184.92|0
1648832890000|2022-04-01 17:08:10|187.63|185.23|187.93|185.53|187.93|185.53|187.63|185.23|0
1648832900000|2022-04-01 17:08:20|187.83|185.43|187.73|185.33|187.93|185.53|187.73|185.33|0
1648832910000|2022-04-01 17:08:30|187.83|185.43|187.93|185.53|187.93|185.53|187.83|185.43|0
1648832920000|2022-04-01 17:08:40|187.83|185.43|187.93|185.53|187.93|185.53|187.83|185.43|0
1648832930000|2022-04-01 17:08:50|187.83|185.43|187.83|185.43|188.04|185.64|187.83|185.43|0
1648832940000|2022-04-01 17:09:00|188.04|185.64|188.04|185.64|188.14|185.74|188.04|185.64|0
1648832950000|2022-04-01 17:09:10|187.93|185.53|187.83|185.43|187.93|185.53|187.83|185.43|0
1648832960000|2022-04-01 17:09:20|187.53|185.13|187.32|184.92|187.63|185.23|187.32|184.92|0
1648832970000|2022-04-01 17:09:30|187.22|184.82|186.92|184.52|187.22|184.82|186.92|184.52|0
1648832980000|2022-04-01 17:09:40|186.82|184.42|186.61|184.21|186.82|184.42|186.61|184.21|0
1648832990000|2022-04-01 17:09:50|186.51|184.11|186.51|184.11|186.51|184.11|186.51|184.11|0
1648833000000|2022-04-01 17:10:00|186.46|184.06|186.21|183.81|186.46|184.06|186.21|183.81|0
1648833010000|2022-04-01 17:10:10|186.31|183.91|186.11|183.71|186.31|183.91|186.11|183.71|0
1648833020000|2022-04-01 17:10:20|186.01|183.61|186.21|183.81|186.21|183.81|186.01|183.61|0
1648833030000|2022-04-01 17:10:30|186.11|183.71|186.01|183.61|186.11|183.71|186.01|183.61|0
1648833040000|2022-04-01 17:10:40|186.11|183.71|185.9|183.5|186.21|183.81|185.9|183.5|0
1648833050000|2022-04-01 17:10:50|185.8|183.4|185.5|183.1|185.8|183.4|185.5|183.1|0
1648833060000|2022-04-01 17:11:00|185.6|183.2|185.9|183.5|185.9|183.5|185.6|183.2|0
1648833070000|2022-04-01 17:11:10|186.01|183.61|186.21|183.81|186.21|183.81|186.01|183.61|0
1648833080000|2022-04-01 17:11:20|186.11|183.71|185.6|183.2|186.11|183.71|185.6|183.2|0
1648833090000|2022-04-01 17:11:30|185.5|183.1|185.6|183.2|185.6|183.2|185.4|183|0
1648833100000|2022-04-01 17:11:40|185.5|183.1|185.3|182.9|185.6|183.2|185.2|182.8|0
1648833110000|2022-04-01 17:11:50|185.1|182.7|185.1|182.7|185.2|182.8|185.1|182.7|0
1648833120000|2022-04-01 17:12:00|185.2|182.8|185.2|182.8|185.2|182.8|185.2|182.8|0
1648833130000|2022-04-01 17:12:10|185.35|182.95|185.4|183|185.4|183|185.35|182.95|0
1648833140000|2022-04-01 17:12:20|185.5|183.1|185.4|183|185.5|183.1|185.4|183|0
1648833150000|2022-04-01 17:12:30|185.5|183.1|185.8|183.4|185.8|183.4|185.5|183.1|0
1648833160000|2022-04-01 17:12:40|185.7|183.3|185.5|183.1|185.7|183.3|185.5|183.1|0
1648833170000|2022-04-01 17:12:50|185.6|183.2|185.6|183.2|185.6|183.2|185.6|183.2|0
1648833180000|2022-04-01 17:13:00|185.8|183.4|185.7|183.3|185.8|183.4|185.7|183.3|0
1648833190000|2022-04-01 17:13:10|185.8|183.4|185.7|183.3|185.8|183.4|185.7|183.3|0
1648833200000|2022-04-01 17:13:20|185.6|183.2|185.5|183.1|185.6|183.2|185.5|183.1|0
1648833210000|2022-04-01 17:13:30|185.6|183.2|185.6|183.2|185.6|183.2|185.6|183.2|0
1648833220000|2022-04-01 17:13:40|185.7|183.3|185.65|183.25|185.7|183.3|185.65|183.25|0
1648833230000|2022-04-01 17:13:50|185.5|183.1|185.5|183.1|185.5|183.1|185.5|183.1|0
1648833240000|2022-04-01 17:14:00|185.45|183.05|185.5|183.1|185.5|183.1|185.4|183|0
1648833250000|2022-04-01 17:14:10|185.4|183|185.3|182.9|185.4|183|185.3|182.9|0
1648833260000|2022-04-01 17:14:20|185.4|183|185.3|182.9|185.4|183|185.3|182.9|0
1648833270000|2022-04-01 17:14:30|185.2|182.8|185.2|182.8|185.3|182.9|185.2|182.8|0
1648833280000|2022-04-01 17:14:40|185.4|183|185.4|183|185.5|183.1|185.4|183|0
1648833290000|2022-04-01 17:14:50|185.6|183.2|185.6|183.2|185.6|183.2|185.6|183.2|0
1648833300000|2022-04-01 17:15:00|185.5|183.1|185.5|183.1|185.7|183.3|185.4|183|0
1648833310000|2022-04-01 17:15:10|185.7|183.3|185.4|183|185.7|183.3|185.2|182.8|0
1648833320000|2022-04-01 17:15:20|185.24|182.84|184.99|182.59|185.24|182.84|184.99|182.59|0
1648833330000|2022-04-01 17:15:30|185.3|182.9|185.2|182.8|185.3|182.9|185.1|182.7|0
1648833340000|2022-04-01 17:15:40|185.1|182.7|184.99|182.59|185.1|182.7|184.99|182.59|0
1648833350000|2022-04-01 17:15:50|185.1|182.7|185.1|182.7|185.1|182.7|185.1|182.7|0
1648833360000|2022-04-01 17:16:00|185.14|182.74|184.99|182.59|185.14|182.74|184.99|182.59|0
1648833370000|2022-04-01 17:16:10|184.89|182.49|185.1|182.7|185.1|182.7|184.89|182.49|0
1648833380000|2022-04-01 17:16:20|184.99|182.59|184.99|182.59|184.99|182.59|184.99|182.59|0
1648833390000|2022-04-01 17:16:30|184.89|182.49|185.1|182.7|185.1|182.7|184.89|182.49|0
1648833400000|2022-04-01 17:16:40|185.2|182.8|184.99|182.59|185.2|182.8|184.99|182.59|0
1648833410000|2022-04-01 17:16:50|185.09|182.69|185.35|182.95|185.35|182.95|185.09|182.69|0
1648833420000|2022-04-01 17:17:00|185.4|183|185.3|182.9|185.6|183.2|185.3|182.9|0
1648833430000|2022-04-01 17:17:10|185.2|182.8|185.2|182.8|185.2|182.8|185.2|182.8|0
1648833440000|2022-04-01 17:17:20|185.3|182.9|185.4|183|185.5|183.1|185.3|182.9|0
1648833450000|2022-04-01 17:17:30|185.2|182.8|185.3|182.9|185.3|182.9|185.2|182.8|0
1648833460000|2022-04-01 17:17:40|185.4|183|185.3|182.9|185.5|183.1|185.3|182.9|0
1648833470000|2022-04-01 17:17:50|185.2|182.8|185.5|183.1|185.5|183.1|185.2|182.8|0
1648833480000|2022-04-01 17:18:00|185.3|182.9|185.3|182.9|185.3|182.9|185.2|182.8|0
1648833490000|2022-04-01 17:18:10|185.4|183|185.4|183|185.4|183|185.3|182.9|0
1648833500000|2022-04-01 17:18:20|185.3|182.9|185.5|183.1|185.5|183.1|185.3|182.9|0
1648833510000|2022-04-01 17:18:30|185.6|183.2|185.7|183.3|185.7|183.3|185.6|183.2|0
1648833520000|2022-04-01 17:18:40|185.6|183.2|185.5|183.1|185.7|183.3|185.5|183.1|0
1648833530000|2022-04-01 17:18:50|185.4|183|185.3|182.9|185.4|183|185.3|182.9|0
1648833540000|2022-04-01 17:19:00|185.19|182.79|185.4|183|185.4|183|185.19|182.79|0
1648833550000|2022-04-01 17:19:10|185.5|183.1|185.7|183.3|185.7|183.3|185.5|183.1|0
1648833560000|2022-04-01 17:19:20|185.8|183.4|185.7|183.3|185.8|183.4|185.7|183.3|0
1648833570000|2022-04-01 17:19:30|185.8|183.4|185.75|183.35|185.8|183.4|185.7|183.3|0
1648833580000|2022-04-01 17:19:40|185.9|183.5|185.8|183.4|185.9|183.5|185.8|183.4|0
1648833590000|2022-04-01 17:19:50|185.9|183.5|185.7|183.3|185.9|183.5|185.7|183.3|0
1648833600000|2022-04-01 17:20:00|185.8|183.4|185.6|183.2|185.8|183.4|185.6|183.2|0
1648833610000|2022-04-01 17:20:10|185.4|183|185.5|183.1|185.5|183.1|185.3|182.9|0
1648833620000|2022-04-01 17:20:20|185.4|183|185.34|182.94|185.4|183|185.34|182.94|0
1648833630000|2022-04-01 17:20:30|185.4|183|185.19|182.79|185.4|183|185.09|182.69|0
1648833640000|2022-04-01 17:20:40|185.09|182.69|185.09|182.69|185.09|182.69|184.99|182.59|0
1648833650000|2022-04-01 17:20:50|184.99|182.59|184.79|182.39|184.99|182.59|184.79|182.39|0
1648833660000|2022-04-01 17:21:00|184.69|182.29|184.39|181.99|184.69|182.29|184.39|181.99|0
1648833670000|2022-04-01 17:21:10|184.49|182.09|184.09|181.69|184.49|182.09|184.09|181.69|0
1648833680000|2022-04-01 17:21:20|184.19|181.79|184.19|181.79|184.29|181.89|184.19|181.79|0
1648833690000|2022-04-01 17:21:30|184.09|181.69|184.09|181.69|184.09|181.69|184.09|181.69|0
1648833700000|2022-04-01 17:21:40|184.19|181.79|184.19|181.79|184.19|181.79|183.99|181.59|0
1648833710000|2022-04-01 17:21:50|184.09|181.69|184.09|181.69|184.19|181.79|184.09|181.69|0
1648833720000|2022-04-01 17:22:00|183.99|181.59|183.89|181.49|183.99|181.59|183.89|181.49|0
1648833730000|2022-04-01 17:22:10|183.99|181.59|184.03|181.63|184.19|181.79|183.99|181.59|0
1648833740000|2022-04-01 17:22:20|184.09|181.69|184.29|181.89|184.39|181.99|184.09|181.69|0
1648833750000|2022-04-01 17:22:30|184.49|182.09|184.69|182.29|184.69|182.29|184.49|182.09|0
1648833760000|2022-04-01 17:22:40|184.59|182.19|184.89|182.49|184.89|182.49|184.59|182.19|0
1648833770000|2022-04-01 17:22:50|185.09|182.69|185.09|182.69|185.19|182.79|185.09|182.69|0
1648833780000|2022-04-01 17:23:00|185.4|183|185.7|183.3|185.7|183.3|185.4|183|0
1648833790000|2022-04-01 17:23:10|185.8|183.4|185.8|183.4|185.8|183.4|185.8|183.4|0
1648833800000|2022-04-01 17:23:20|185.9|183.5|185.9|183.5|186|183.6|185.9|183.5|0
1648833810000|2022-04-01 17:23:30|186.1|183.7|185.8|183.4|186.1|183.7|185.8|183.4|0
1648833820000|2022-04-01 17:23:40|185.7|183.3|185.8|183.4|185.85|183.45|185.7|183.3|0
1648833830000|2022-04-01 17:23:50|185.7|183.3|185.9|183.5|185.9|183.5|185.7|183.3|0
1648833840000|2022-04-01 17:24:00|186|183.6|186.3|183.9|186.3|183.9|186|183.6|0
1648833850000|2022-04-01 17:24:10|186.41|184.01|186.3|183.9|186.41|184.01|186.3|183.9|0
1648833860000|2022-04-01 17:24:20|186.41|184.01|186.1|183.7|186.41|184.01|186.1|183.7|0
1648833870000|2022-04-01 17:24:30|186.2|183.8|186.1|183.7|186.2|183.8|186.1|183.7|0
1648833880000|2022-04-01 17:24:40|186.2|183.8|186.3|183.9|186.41|184.01|186.2|183.8|0
1648833890000|2022-04-01 17:24:50|186.41|184.01|186.3|183.9|186.41|184.01|186.3|183.9|0
1648833900000|2022-04-01 17:25:00|186.2|183.8|186|183.6|186.2|183.8|186|183.6|0
1648833910000|2022-04-01 17:25:10|186.1|183.7|186.1|183.7|186.1|183.7|186|183.6|0
1648833920000|2022-04-01 17:25:20|186|183.6|185.9|183.5|186|183.6|185.8|183.4|0
1648833930000|2022-04-01 17:25:30|185.7|183.3|185.5|183.1|185.7|183.3|185.5|183.1|0
1648833940000|2022-04-01 17:25:40|185.39|182.99|185.5|183.1|185.5|183.1|185.39|182.99|0
1648833950000|2022-04-01 17:25:50|185.6|183.2|185.6|183.2|185.6|183.2|185.5|183.1|0
1648833960000|2022-04-01 17:26:00|185.5|183.1|185.44|183.04|185.5|183.1|185.39|182.99|0
1648833970000|2022-04-01 17:26:10|185.39|182.99|186.3|183.9|186.3|183.9|185.39|182.99|0
1648833980000|2022-04-01 17:26:20|186.35|183.95|186.2|183.8|186.35|183.95|186.2|183.8|0
1648833990000|2022-04-01 17:26:30|186|183.6|185.7|183.3|186|183.6|185.7|183.3|0
1648834000000|2022-04-01 17:26:40|185.8|183.4|186|183.6|186|183.6|185.8|183.4|0
1648834010000|2022-04-01 17:26:50|186.2|183.8|186|183.6|186.2|183.8|186|183.6|0
1648834020000|2022-04-01 17:27:00|185.9|183.5|186.4|184|186.4|184|185.9|183.5|0
1648834030000|2022-04-01 17:27:10|186.2|183.8|186.2|183.8|186.2|183.8|186.1|183.7|0
1648834040000|2022-04-01 17:27:20|186.1|183.7|186.1|183.7|186.2|183.8|186.1|183.7|0
1648834050000|2022-04-01 17:27:30|186.2|183.8|186.1|183.7|186.2|183.8|186.1|183.7|0
1648834060000|2022-04-01 17:27:40|186|183.6|185.9|183.5|186.1|183.7|185.9|183.5|0
1648834070000|2022-04-01 17:27:50|185.7|183.3|185.9|183.5|185.9|183.5|185.7|183.3|0
1648834080000|2022-04-01 17:28:00|186.1|183.7|185.9|183.5|186.1|183.7|185.9|183.5|0
1648834090000|2022-04-01 17:28:10|186|183.6|185.7|183.3|186|183.6|185.6|183.2|0
1648834100000|2022-04-01 17:28:20|185.6|183.2|185.8|183.4|185.8|183.4|185.6|183.2|0
1648834110000|2022-04-01 17:28:30|185.7|183.3|185.6|183.2|185.7|183.3|185.6|183.2|0
1648834120000|2022-04-01 17:28:40|185.64|183.24|186.1|183.7|186.1|183.7|185.64|183.24|0
1648834130000|2022-04-01 17:28:50|186|183.6|186|183.6|186|183.6|186|183.6|0
1648834140000|2022-04-01 17:29:00|186.1|183.7|185.8|183.4|186.1|183.7|185.8|183.4|0
1648834150000|2022-04-01 17:29:10|185.59|183.19|185.49|183.09|185.59|183.19|185.39|182.99|0
1648834160000|2022-04-01 17:29:20|185.7|183.3|185.7|183.3|185.7|183.3|185.59|183.19|0
1648834170000|2022-04-01 17:29:30|185.8|183.4|185.9|183.5|186|183.6|185.8|183.4|0
1648834180000|2022-04-01 17:29:40|185.8|183.4|186|183.6|186|183.6|185.8|183.4|0
1648834190000|2022-04-01 17:29:50|185.9|183.5|185.9|183.5|185.9|183.5|185.9|183.5|0
1648834200000|2022-04-01 17:30:00|185.8|183.4|185.8|183.4|186|183.6|185.7|183.3|0
1648834210000|2022-04-01 17:30:10|185.59|183.19|186|183.6|186|183.6|185.59|183.19|0
1648834220000|2022-04-01 17:30:20|186.1|183.7|186.5|184.1|186.5|184.1|186.1|183.7|0
1648834230000|2022-04-01 17:30:30|186.4|184|186.61|184.21|186.61|184.21|186.4|184|0
1648834240000|2022-04-01 17:30:40|186.71|184.31|186.2|183.8|186.71|184.31|186.2|183.8|0
1648834250000|2022-04-01 17:30:50|186.3|183.9|186.3|183.9|186.3|183.9|186.3|183.9|0
1648834260000|2022-04-01 17:31:00|186.4|184|186.2|183.8|186.4|184|186.1|183.7|0
1648834270000|2022-04-01 17:31:10|186.1|183.7|186|183.6|186.2|183.8|186|183.6|0
1648834280000|2022-04-01 17:31:20|185.9|183.5|186|183.6|186|183.6|185.9|183.5|0
1648834290000|2022-04-01 17:31:30|185.9|183.5|186.4|184|186.4|184|185.9|183.5|0
1648834300000|2022-04-01 17:31:40|186.5|184.1|186.71|184.31|186.71|184.31|186.5|184.1|0
1648834310000|2022-04-01 17:31:50|187.01|184.61|186.81|184.41|187.01|184.61|186.81|184.41|0
1648834320000|2022-04-01 17:32:00|186.91|184.51|187.06|184.66|187.06|184.66|186.91|184.51|0
1648834330000|2022-04-01 17:32:10|187.01|184.61|186.71|184.31|187.01|184.61|186.71|184.31|0
1648834340000|2022-04-01 17:32:20|186.5|184.1|186.2|183.8|186.5|184.1|186.2|183.8|0
1648834350000|2022-04-01 17:32:30|186.3|183.9|186.3|183.9|186.3|183.9|186.3|183.9|0
1648834360000|2022-04-01 17:32:40|186.2|183.8|186.4|184|186.4|184|186.2|183.8|0
1648834370000|2022-04-01 17:32:50|186.35|183.95|186|183.6|186.35|183.95|186|183.6|0
1648834380000|2022-04-01 17:33:00|186.1|183.7|185.9|183.5|186.1|183.7|185.9|183.5|0
1648834390000|2022-04-01 17:33:10|185.69|183.29|186|183.6|186|183.6|185.69|183.29|0
1648834400000|2022-04-01 17:33:20|186.1|183.7|185.9|183.5|186.2|183.8|185.9|183.5|0
1648834410000|2022-04-01 17:33:30|185.8|183.4|185.8|183.4|185.8|183.4|185.8|183.4|0
1648834420000|2022-04-01 17:33:40|185.9|183.5|185.9|183.5|185.9|183.5|185.8|183.4|0
1648834430000|2022-04-01 17:33:50|185.8|183.4|186|183.6|186|183.6|185.8|183.4|0
1648834440000|2022-04-01 17:34:00|185.9|183.5|185.9|183.5|186|183.6|185.9|183.5|0
1648834450000|2022-04-01 17:34:10|185.8|183.4|185.69|183.29|185.8|183.4|185.69|183.29|0
1648834470000|2022-04-01 17:34:30|185.8|183.4|186|183.6|186|183.6|185.69|183.29|0
1648834480000|2022-04-01 17:34:40|186.05|183.65|186.1|183.7|186.2|183.8|186.05|183.65|0
1648834490000|2022-04-01 17:34:50|186.05|183.65|185.9|183.5|186.1|183.7|185.9|183.5|0
1648834500000|2022-04-01 17:35:00|185.79|183.39|186|183.6|186|183.6|185.79|183.39|0
1648834510000|2022-04-01 17:35:10|186.1|183.7|186.4|184|186.5|184.1|186.1|183.7|0
1648834520000|2022-04-01 17:35:20|186.2|183.8|186.4|184|186.4|184|186.2|183.8|0
1648834530000|2022-04-01 17:35:30|186.2|183.8|186.5|184.1|186.5|184.1|186.2|183.8|0
1648834540000|2022-04-01 17:35:40|186.71|184.31|186.5|184.1|186.71|184.31|186.5|184.1|0
1648834550000|2022-04-01 17:35:50|186.6|184.2|186.71|184.31|186.71|184.31|186.6|184.2|0
1648834560000|2022-04-01 17:36:00|186.81|184.41|186.91|184.51|187.01|184.61|186.81|184.41|0
1648834570000|2022-04-01 17:36:10|187.11|184.71|187.21|184.81|187.21|184.81|187.11|184.71|0
1648834580000|2022-04-01 17:36:20|187.31|184.91|187.11|184.71|187.31|184.91|187.11|184.71|0
1648834590000|2022-04-01 17:36:30|187.01|184.61|187.42|185.02|187.42|185.02|187.01|184.61|0
1648834600000|2022-04-01 17:36:40|187.31|184.91|187.67|185.27|187.67|185.27|187.31|184.91|0
1648834610000|2022-04-01 17:36:50|187.62|185.22|187.62|185.22|187.62|185.22|187.57|185.17|0
1648834620000|2022-04-01 17:37:00|187.72|185.32|188.03|185.63|188.23|185.83|187.72|185.32|0
1648834630000|2022-04-01 17:37:10|188.23|185.83|188.43|186.03|188.43|186.03|188.23|185.83|0
1648834640000|2022-04-01 17:37:20|188.33|185.93|188.53|186.13|188.53|186.13|188.33|185.93|0
1648834650000|2022-04-01 17:37:30|188.64|186.24|188.74|186.34|188.74|186.34|188.64|186.24|0
1648834660000|2022-04-01 17:37:40|188.84|186.44|188.74|186.34|188.84|186.44|188.74|186.34|0
1648834670000|2022-04-01 17:37:50|188.64|186.24|188.43|186.03|188.64|186.24|188.43|186.03|0
1648834680000|2022-04-01 17:38:00|188.64|186.24|188.64|186.24|188.64|186.24|188.53|186.13|0
1648834690000|2022-04-01 17:38:10|188.89|186.49|189.35|186.95|189.35|186.95|188.89|186.49|0
1648834700000|2022-04-01 17:38:20|189.56|187.16|189.76|187.36|189.76|187.36|189.56|187.16|0
1648834710000|2022-04-01 17:38:30|189.66|187.26|189.76|187.36|189.76|187.36|189.66|187.26|0
1648834720000|2022-04-01 17:38:40|189.97|187.57|189.86|187.46|189.97|187.57|189.86|187.46|0
1648834730000|2022-04-01 17:38:50|189.76|187.36|189.76|187.36|189.76|187.36|189.66|187.26|0
1648834740000|2022-04-01 17:39:00|189.66|187.26|189.66|187.26|189.76|187.36|189.66|187.26|0
1648834750000|2022-04-01 17:39:10|189.56|187.16|189.56|187.16|189.56|187.16|189.56|187.16|0
1648834760000|2022-04-01 17:39:20|189.45|187.05|189.2|186.8|189.45|187.05|189.15|186.75|0
1648834770000|2022-04-01 17:39:30|189.25|186.85|189.09|186.69|189.25|186.85|189.04|186.64|0
1648834780000|2022-04-01 17:39:40|189.15|186.75|189.25|186.85|189.25|186.85|189.15|186.75|0
1648834790000|2022-04-01 17:39:50|189.45|187.05|189.35|186.95|189.45|187.05|189.35|186.95|0
1648834800000|2022-04-01 17:40:00|189.45|187.05|189.25|186.85|189.45|187.05|189.15|186.75|0
1648834810000|2022-04-01 17:40:10|189.15|186.75|189.35|186.95|189.35|186.95|189.15|186.75|0
1648834820000|2022-04-01 17:40:20|189.45|187.05|189.66|187.26|189.66|187.26|189.35|186.95|0
1648834830000|2022-04-01 17:40:30|189.76|187.36|189.76|187.36|189.76|187.36|189.76|187.36|0
1648834840000|2022-04-01 17:40:40|189.45|187.05|189.45|187.05|189.45|187.05|189.35|186.95|0
1648834850000|2022-04-01 17:40:50|189.56|187.16|189.35|186.95|189.56|187.16|189.35|186.95|0
1648834860000|2022-04-01 17:41:00|189.45|187.05|189.66|187.26|189.66|187.26|189.45|187.05|0
1648834870000|2022-04-01 17:41:10|189.56|187.16|189.56|187.16|189.56|187.16|189.45|187.05|0
1648834880000|2022-04-01 17:41:20|189.45|187.05|189.5|187.1|189.56|187.16|189.45|187.05|0
1648834890000|2022-04-01 17:41:30|189.55|187.15|189.35|186.95|189.55|187.15|189.35|186.95|0
1648834900000|2022-04-01 17:41:40|189.45|187.05|189.66|187.26|189.66|187.26|189.45|187.05|0
1648834910000|2022-04-01 17:41:50|189.76|187.36|190.27|187.87|190.27|187.87|189.76|187.36|0
1648834920000|2022-04-01 17:42:00|190.37|187.97|190.48|188.08|190.68|188.28|190.37|187.97|0
1648834930000|2022-04-01 17:42:10|190.58|188.18|190.37|187.97|190.58|188.18|190.27|187.87|0
1648834940000|2022-04-01 17:42:20|190.42|188.02|190.48|188.08|190.48|188.08|190.37|187.97|0
1648834960000|2022-04-01 17:42:40|190.68|188.28|190.79|188.39|190.79|188.39|190.68|188.28|0
1648834970000|2022-04-01 17:42:50|190.89|188.49|190.68|188.28|190.89|188.49|190.68|188.28|0
1648834980000|2022-04-01 17:43:00|190.58|188.18|190.58|188.18|190.58|188.18|190.58|188.18|0
1648834990000|2022-04-01 17:43:10|190.73|188.33|190.68|188.28|190.78|188.38|190.68|188.28|0
1648835000000|2022-04-01 17:43:20|190.58|188.18|190.58|188.18|190.68|188.28|190.58|188.18|0
1648835010000|2022-04-01 17:43:30|190.68|188.28|190.68|188.28|190.68|188.28|190.58|188.18|0
1648835020000|2022-04-01 17:43:40|190.63|188.23|190.58|188.18|190.63|188.23|190.58|188.18|0
1648835030000|2022-04-01 17:43:50|190.37|187.97|190.27|187.87|190.37|187.97|190.17|187.77|0
1648835040000|2022-04-01 17:44:00|190.07|187.67|189.96|187.56|190.07|187.67|189.86|187.46|0
1648835050000|2022-04-01 17:44:10|189.86|187.46|189.76|187.36|189.86|187.46|189.66|187.26|0
1648835060000|2022-04-01 17:44:20|189.66|187.26|189.86|187.46|189.86|187.46|189.66|187.26|0
1648835070000|2022-04-01 17:44:30|189.76|187.36|189.55|187.15|189.76|187.36|189.55|187.15|0
1648835080000|2022-04-01 17:44:40|189.66|187.26|189.55|187.15|189.66|187.26|189.55|187.15|0
1648835090000|2022-04-01 17:44:50|189.66|187.26|189.66|187.26|189.66|187.26|189.6|187.2|0
1648835100000|2022-04-01 17:45:00|189.45|187.05|189.35|186.95|189.55|187.15|189.35|186.95|0
1648835110000|2022-04-01 17:45:10|189.45|187.05|189.04|186.64|189.45|187.05|189.04|186.64|0
1648835120000|2022-04-01 17:45:20|188.94|186.54|189.25|186.85|189.25|186.85|188.74|186.34|0
1648835130000|2022-04-01 17:45:30|189.35|186.95|189.14|186.74|189.35|186.95|189.14|186.74|0
1648835140000|2022-04-01 17:45:40|189.04|186.64|189.25|186.85|189.25|186.85|189.04|186.64|0
1648835150000|2022-04-01 17:45:50|189.35|186.95|189.35|186.95|189.35|186.95|189.25|186.85|0
1648835160000|2022-04-01 17:46:00|189.3|186.9|189.55|187.15|189.55|187.15|189.25|186.85|0
1648835170000|2022-04-01 17:46:10|189.4|187|189.14|186.74|189.4|187|189.14|186.74|0
1648835180000|2022-04-01 17:46:20|189.25|186.85|189.3|186.9|189.35|186.95|189.25|186.85|0
1648835190000|2022-04-01 17:46:30|189.55|187.15|189.35|186.95|189.55|187.15|189.35|186.95|0
1648835200000|2022-04-01 17:46:40|189.45|187.05|189.55|187.15|189.55|187.15|189.35|186.95|0
1648835210000|2022-04-01 17:46:50|189.35|186.95|189.55|187.15|189.55|187.15|189.35|186.95|0
1648835220000|2022-04-01 17:47:00|189.45|187.05|189.25|186.85|189.45|187.05|189.25|186.85|0
1648835230000|2022-04-01 17:47:10|189.35|186.95|189.35|186.95|189.35|186.95|189.25|186.85|0
1648835240000|2022-04-01 17:47:20|189.45|187.05|189.45|187.05|189.55|187.15|189.35|186.95|0
1648835250000|2022-04-01 17:47:30|189.35|186.95|189.25|186.85|189.4|187|189.25|186.85|0
1648835260000|2022-04-01 17:47:40|189.14|186.74|189.14|186.74|189.14|186.74|189.14|186.74|0
1648835270000|2022-04-01 17:47:50|189.25|186.85|189.25|186.85|189.25|186.85|189.14|186.74|0
1648835280000|2022-04-01 17:48:00|189.35|186.95|189.35|186.95|189.35|186.95|189.35|186.95|0
1648835290000|2022-04-01 17:48:10|189.29|186.89|189.25|186.85|189.35|186.95|189.14|186.74|0
1648835300000|2022-04-01 17:48:20|189.35|186.95|189.35|186.95|189.35|186.95|189.25|186.85|0
1648835310000|2022-04-01 17:48:30|189.25|186.85|189.25|186.85|189.25|186.85|189.25|186.85|0
1648835320000|2022-04-01 17:48:40|189.04|186.64|188.84|186.44|189.04|186.64|188.84|186.44|0
1648835330000|2022-04-01 17:48:50|189.04|186.64|188.94|186.54|189.14|186.74|188.94|186.54|0
1648835340000|2022-04-01 17:49:00|188.84|186.44|188.78|186.38|188.84|186.44|188.73|186.33|0
1648835350000|2022-04-01 17:49:10|188.73|186.33|188.63|186.23|188.73|186.33|188.53|186.13|0
1648835360000|2022-04-01 17:49:20|188.53|186.13|188.73|186.33|188.73|186.33|188.53|186.13|0
1648835370000|2022-04-01 17:49:30|188.63|186.23|189.04|186.64|189.04|186.64|188.63|186.23|0
1648835380000|2022-04-01 17:49:40|188.99|186.59|189.14|186.74|189.14|186.74|188.94|186.54|0
1648835390000|2022-04-01 17:49:50|189.25|186.85|189.29|186.89|189.35|186.95|189.25|186.85|0
1648835400000|2022-04-01 17:50:00|189.04|186.64|188.84|186.44|189.04|186.64|188.84|186.44|0
1648835410000|2022-04-01 17:50:10|189.25|186.85|188.73|186.33|189.25|186.85|188.73|186.33|0
1648835420000|2022-04-01 17:50:20|188.84|186.44|188.63|186.23|188.84|186.44|188.63|186.23|0
1648835430000|2022-04-01 17:50:30|188.73|186.33|188.94|186.54|188.94|186.54|188.73|186.33|0
1648835440000|2022-04-01 17:50:40|188.84|186.44|188.84|186.44|188.84|186.44|188.84|186.44|0
1648835450000|2022-04-01 17:50:50|188.73|186.33|188.73|186.33|188.73|186.33|188.63|186.23|0
1648835460000|2022-04-01 17:51:00|188.84|186.44|188.63|186.23|188.84|186.44|188.63|186.23|0
1648835470000|2022-04-01 17:51:10|188.53|186.13|188.43|186.03|188.63|186.23|188.43|186.03|0
1648835480000|2022-04-01 17:51:20|188.48|186.08|188.63|186.23|188.63|186.23|188.48|186.08|0
1648835490000|2022-04-01 17:51:30|188.73|186.33|188.63|186.23|188.73|186.33|188.63|186.23|0
1648835500000|2022-04-01 17:51:40|189.39|186.99|188.75|186.35|189.49|187.09|188.75|186.35|0
1648835510000|2022-04-01 17:51:50|188.65|186.25|188.85|186.45|188.85|186.45|188.65|186.25|0
1648835520000|2022-04-01 17:52:00|189.05|186.65|188.95|186.55|189.05|186.65|188.95|186.55|0
1648835530000|2022-04-01 17:52:10|188.85|186.45|188.85|186.45|188.85|186.45|188.85|186.45|0
1648835540000|2022-04-01 17:52:20|188.8|186.4|188.54|186.14|188.85|186.45|188.54|186.14|0
1648835550000|2022-04-01 17:52:30|188.49|186.09|188.59|186.19|188.59|186.19|188.49|186.09|0
1648835560000|2022-04-01 17:52:40|188.44|186.04|188.34|185.94|188.54|186.14|188.34|185.94|0
1648835580000|2022-04-01 17:53:00|188.24|185.84|188.44|186.04|188.54|186.14|188.24|185.84|0
1648835590000|2022-04-01 17:53:10|188.54|186.14|188.54|186.14|188.54|186.14|188.44|186.04|0
1648835600000|2022-04-01 17:53:20|188.65|186.25|188.34|185.94|188.65|186.25|188.34|185.94|0
1648835610000|2022-04-01 17:53:30|188.54|186.14|188.54|186.14|188.65|186.25|188.54|186.14|0
1648835620000|2022-04-01 17:53:40|188.65|186.25|188.65|186.25|188.75|186.35|188.65|186.25|0
1648835630000|2022-04-01 17:53:50|188.75|186.35|188.85|186.45|188.95|186.55|188.75|186.35|0
1648835640000|2022-04-01 17:54:00|188.95|186.55|188.85|186.45|189.05|186.65|188.85|186.45|0
1648835650000|2022-04-01 17:54:10|189.05|186.65|188.95|186.55|189.05|186.65|188.95|186.55|0
1648835660000|2022-04-01 17:54:20|189|186.6|188.54|186.14|189|186.6|188.54|186.14|0
1648835670000|2022-04-01 17:54:30|188.65|186.25|188.44|186.04|188.65|186.25|188.44|186.04|0
1648835680000|2022-04-01 17:54:40|188.54|186.14|188.54|186.14|188.54|186.14|188.44|186.04|0
1648835690000|2022-04-01 17:54:50|188.65|186.25|188.69|186.29|188.69|186.29|188.65|186.25|0
1648835700000|2022-04-01 17:55:00|188.65|186.25|188.34|185.94|188.65|186.25|188.34|185.94|0
1648835710000|2022-04-01 17:55:10|188.54|186.14|188.49|186.09|188.54|186.14|188.49|186.09|0
1648835720000|2022-04-01 17:55:20|188.34|185.94|188.44|186.04|188.54|186.14|188.34|185.94|0
1648835730000|2022-04-01 17:55:30|188.54|186.14|188.85|186.45|188.85|186.45|188.54|186.14|0
1648835740000|2022-04-01 17:55:40|188.95|186.55|189.05|186.65|189.05|186.65|188.95|186.55|0
1648835750000|2022-04-01 17:55:50|188.95|186.55|188.85|186.45|188.95|186.55|188.85|186.45|0
1648835760000|2022-04-01 17:56:00|188.8|186.4|188.75|186.35|188.85|186.45|188.75|186.35|0
1648835770000|2022-04-01 17:56:10|188.95|186.55|189.36|186.96|189.36|186.96|188.95|186.55|0
1648835780000|2022-04-01 17:56:20|189.46|187.06|189.56|187.16|189.56|187.16|189.46|187.06|0
1648835790000|2022-04-01 17:56:30|189.46|187.06|189.16|186.76|189.46|187.06|189.16|186.76|0
1648835800000|2022-04-01 17:56:40|189.26|186.86|189.26|186.86|189.26|186.86|189.16|186.76|0
1648835810000|2022-04-01 17:56:50|189.36|186.96|189.46|187.06|189.56|187.16|189.36|186.96|0
1648835820000|2022-04-01 17:57:00|189.36|186.96|189.05|186.65|189.36|186.96|189.05|186.65|0
1648835830000|2022-04-01 17:57:10|189.16|186.76|189.26|186.86|189.36|186.96|189.16|186.76|0
1648835840000|2022-04-01 17:57:20|189.36|186.96|189.15|186.75|189.36|186.96|189.05|186.65|0
1648835850000|2022-04-01 17:57:30|189.05|186.65|189.26|186.86|189.26|186.86|189.05|186.65|0
1648835860000|2022-04-01 17:57:40|189.15|186.75|189.15|186.75|189.26|186.86|189.15|186.75|0
1648835870000|2022-04-01 17:57:50|189.05|186.65|189.36|186.96|189.36|186.96|189.05|186.65|0
1648835880000|2022-04-01 17:58:00|189.26|186.86|189.46|187.06|189.56|187.16|189.15|186.75|0
1648835890000|2022-04-01 17:58:10|189.56|187.16|189.56|187.16|189.56|187.16|189.56|187.16|0
1648835900000|2022-04-01 17:58:20|189.46|187.06|189.46|187.06|189.46|187.06|189.36|186.96|0
1648835910000|2022-04-01 17:58:30|189.51|187.11|189.77|187.37|189.77|187.37|189.51|187.11|0
1648835920000|2022-04-01 17:58:40|189.67|187.27|189.87|187.47|189.87|187.47|189.67|187.27|0
1648835930000|2022-04-01 17:58:50|189.77|187.37|190.08|187.68|190.08|187.68|189.77|187.37|0
1648835940000|2022-04-01 17:59:00|189.97|187.57|190.08|187.68|190.18|187.78|189.97|187.57|0
1648835950000|2022-04-01 17:59:10|189.87|187.47|189.97|187.57|189.97|187.57|189.87|187.47|0
1648835960000|2022-04-01 17:59:20|189.87|187.47|190.18|187.78|190.18|187.78|189.87|187.47|0
1648835970000|2022-04-01 17:59:30|190.08|187.68|189.67|187.27|190.08|187.68|189.67|187.27|0
1648835980000|2022-04-01 17:59:40|189.56|187.16|189.71|187.31|189.71|187.31|189.56|187.16|0
1648835990000|2022-04-01 17:59:50|189.67|187.27|189.67|187.27|189.67|187.27|189.67|187.27|0
1648836000000|2022-04-01 18:00:00|189.56|187.16|189.26|186.86|189.56|187.16|189.26|186.86|0
1648836010000|2022-04-01 18:00:10|189.36|186.96|189.77|187.37|189.77|187.37|189.36|186.96|0
1648836020000|2022-04-01 18:00:20|189.87|187.47|190.38|187.98|190.38|187.98|189.87|187.47|0
1648836030000|2022-04-01 18:00:30|190.43|188.03|190.18|187.78|190.49|188.09|190.12|187.72|0
1648836040000|2022-04-01 18:00:40|190.28|187.88|190.38|187.98|190.49|188.09|190.28|187.88|0
1648836050000|2022-04-01 18:00:50|190.49|188.09|190.12|187.72|190.49|188.09|190.12|187.72|0
1648836060000|2022-04-01 18:01:00|190.18|187.78|189.87|187.47|190.18|187.78|189.87|187.47|0
1648836070000|2022-04-01 18:01:10|189.77|187.37|189.77|187.37|189.77|187.37|189.77|187.37|0
1648836080000|2022-04-01 18:01:20|189.97|187.57|189.97|187.57|189.97|187.57|189.77|187.37|0
1648836090000|2022-04-01 18:01:30|190.12|187.72|189.97|187.57|190.12|187.72|189.87|187.47|0
1648836100000|2022-04-01 18:01:40|189.92|187.52|189.77|187.37|189.92|187.52|189.77|187.37|0
1648836110000|2022-04-01 18:01:50|189.87|187.47|189.97|187.57|190.07|187.67|189.87|187.47|0
1648836120000|2022-04-01 18:02:00|190.07|187.67|190.18|187.78|190.23|187.83|190.07|187.67|0
1648836130000|2022-04-01 18:02:10|190.28|187.88|189.97|187.57|190.28|187.88|189.97|187.57|0
1648836140000|2022-04-01 18:02:20|190.18|187.78|190.59|188.19|190.59|188.19|190.18|187.78|0
1648836150000|2022-04-01 18:02:30|190.69|188.29|191.2|188.8|191.2|188.8|190.69|188.29|0
1648836160000|2022-04-01 18:02:40|191|188.6|191|188.6|191|188.6|190.79|188.39|0
1648836170000|2022-04-01 18:02:50|191.2|188.8|191.1|188.7|191.2|188.8|191|188.6|0
1648836180000|2022-04-01 18:03:00|191.31|188.91|191.31|188.91|191.41|189.01|191.2|188.8|0
1648836190000|2022-04-01 18:03:10|191.51|189.11|191.1|188.7|191.51|189.11|191.1|188.7|0
1648836200000|2022-04-01 18:03:20|191.41|189.01|191.51|189.11|191.51|189.11|191.31|188.91|0
1648836210000|2022-04-01 18:03:30|191.2|188.8|191.31|188.91|191.31|188.91|191|188.6|0
1648836220000|2022-04-01 18:03:40|191.2|188.8|191.41|189.01|191.41|189.01|191.2|188.8|0
1648836230000|2022-04-01 18:03:50|191.31|188.91|191.62|189.22|191.62|189.22|191.31|188.91|0
1648836240000|2022-04-01 18:04:00|191.82|189.42|191.92|189.52|191.92|189.52|191.72|189.32|0
1648836250000|2022-04-01 18:04:10|192.03|189.63|191.92|189.52|192.03|189.63|191.92|189.52|0
1648836260000|2022-04-01 18:04:20|191.82|189.42|192.03|189.63|192.03|189.63|191.82|189.42|0
1648836270000|2022-04-01 18:04:30|191.97|189.57|192.03|189.63|192.03|189.63|191.97|189.57|0
1648836280000|2022-04-01 18:04:40|191.97|189.57|192.13|189.73|192.13|189.73|191.92|189.52|0
1648836290000|2022-04-01 18:04:50|192.23|189.83|192.75|190.35|192.75|190.35|192.23|189.83|0
1648836300000|2022-04-01 18:05:00|192.65|190.25|193.48|191.08|193.48|191.08|192.65|190.25|0
1648836310000|2022-04-01 18:05:10|193.68|191.28|193.68|191.28|193.89|191.49|193.68|191.28|0
1648836320000|2022-04-01 18:05:20|193.79|191.39|193.58|191.18|193.79|191.39|193.48|191.08|0
1648836330000|2022-04-01 18:05:30|193.37|190.97|193.79|191.39|193.79|191.39|193.37|190.97|0
1648836340000|2022-04-01 18:05:40|193.99|191.59|194.2|191.8|194.2|191.8|193.99|191.59|0
1648836350000|2022-04-01 18:05:50|194.1|191.7|194.31|191.91|194.31|191.91|194.1|191.7|0
1648836360000|2022-04-01 18:06:00|194.36|191.96|194.51|192.11|194.51|192.11|194.36|191.96|0
1648836370000|2022-04-01 18:06:10|194.41|192.01|194.41|192.01|194.41|192.01|194.31|191.91|0
1648836380000|2022-04-01 18:06:20|194.51|192.11|194.51|192.11|194.51|192.11|194.31|191.91|0
1648836390000|2022-04-01 18:06:30|194.41|192.01|194.2|191.8|194.41|192.01|194.2|191.8|0
1648836400000|2022-04-01 18:06:40|193.99|191.59|193.89|191.49|193.99|191.59|193.84|191.44|0
1648836410000|2022-04-01 18:06:50|193.79|191.39|193.79|191.39|193.79|191.39|193.79|191.39|0
1648836420000|2022-04-01 18:07:00|193.68|191.28|193.58|191.18|193.68|191.28|193.47|191.07|0
1648836430000|2022-04-01 18:07:10|193.47|191.07|193.37|190.97|193.47|191.07|193.37|190.97|0
1648836440000|2022-04-01 18:07:20|193.27|190.87|192.96|190.56|193.27|190.87|192.96|190.56|0
1648836450000|2022-04-01 18:07:30|193.06|190.66|193.16|190.76|193.16|190.76|193.06|190.66|0
1648836460000|2022-04-01 18:07:40|193.06|190.66|192.75|190.35|193.06|190.66|192.75|190.35|0
1648836470000|2022-04-01 18:07:50|192.85|190.45|192.65|190.25|192.85|190.45|192.65|190.25|0
1648836480000|2022-04-01 18:08:00|192.54|190.14|192.44|190.04|192.54|190.14|192.44|190.04|0
1648836490000|2022-04-01 18:08:10|192.23|189.83|192.13|189.73|192.23|189.83|192.13|189.73|0
1648836500000|2022-04-01 18:08:20|192.23|189.83|192.65|190.25|192.65|190.25|192.23|189.83|0
1648836510000|2022-04-01 18:08:30|192.54|190.14|192.96|190.56|192.96|190.56|192.54|190.14|0
1648836520000|2022-04-01 18:08:40|193.06|190.66|193.27|190.87|193.27|190.87|193.06|190.66|0
1648836530000|2022-04-01 18:08:50|193.37|190.97|193.58|191.18|193.58|191.18|193.27|190.87|0
1648836540000|2022-04-01 18:09:00|193.06|190.66|193.16|190.76|193.27|190.87|193.06|190.66|0
1648836550000|2022-04-01 18:09:10|193.06|190.66|193.27|190.87|193.27|190.87|193.06|190.66|0
1648836560000|2022-04-01 18:09:20|193.16|190.76|193.06|190.66|193.16|190.76|192.96|190.56|0
1648836570000|2022-04-01 18:09:30|192.96|190.56|192.54|190.14|192.96|190.56|192.54|190.14|0
1648836580000|2022-04-01 18:09:40|192.65|190.25|192.85|190.45|192.85|190.45|192.65|190.25|0
1648836590000|2022-04-01 18:09:50|192.96|190.56|192.96|190.56|193.06|190.66|192.96|190.56|0
1648836600000|2022-04-01 18:10:00|192.75|190.35|192.54|190.14|192.75|190.35|192.54|190.14|0
1648836610000|2022-04-01 18:10:10|192.44|190.04|192.44|190.04|192.44|190.04|192.44|190.04|0
1648836620000|2022-04-01 18:10:20|192.38|189.98|192.54|190.14|192.54|190.14|192.38|189.98|0
1648836630000|2022-04-01 18:10:30|192.44|190.04|192.64|190.24|192.64|190.24|192.44|190.04|0
1648836640000|2022-04-01 18:10:40|192.54|190.14|192.54|190.14|192.54|190.14|192.54|190.14|0
1648836650000|2022-04-01 18:10:50|192.44|190.04|192.44|190.04|192.44|190.04|192.33|189.93|0
1648836660000|2022-04-01 18:11:00|192.33|189.93|192.44|190.04|192.44|190.04|192.33|189.93|0
1648836670000|2022-04-01 18:11:10|192.33|189.93|191.92|189.52|192.33|189.93|191.92|189.52|0
1648836680000|2022-04-01 18:11:20|191.72|189.32|191.92|189.52|191.92|189.52|191.72|189.32|0
1648836690000|2022-04-01 18:11:30|192.02|189.62|192.02|189.62|192.02|189.62|191.92|189.52|0
1648836700000|2022-04-01 18:11:40|191.82|189.42|191.92|189.52|192.02|189.62|191.82|189.42|0
1648836710000|2022-04-01 18:11:50|192.02|189.62|192.23|189.83|192.23|189.83|192.02|189.62|0
1648836720000|2022-04-01 18:12:00|192.33|189.93|192.13|189.73|192.33|189.93|192.13|189.73|0
1648836730000|2022-04-01 18:12:10|192.44|190.04|192.75|190.35|192.75|190.35|192.44|190.04|0
1648836740000|2022-04-01 18:12:20|192.95|190.55|192.95|190.55|192.95|190.55|192.9|190.5|0
1648836750000|2022-04-01 18:12:30|193.06|190.66|192.64|190.24|193.06|190.66|192.64|190.24|0
1648836760000|2022-04-01 18:12:40|192.75|190.35|192.75|190.35|192.75|190.35|192.75|190.35|0
1648836770000|2022-04-01 18:12:50|192.64|190.24|192.64|190.24|192.64|190.24|192.54|190.14|0
1648836780000|2022-04-01 18:13:00|192.85|190.45|192.64|190.24|192.85|190.45|192.64|190.24|0
1648836790000|2022-04-01 18:13:10|192.75|190.35|192.85|190.45|192.85|190.45|192.75|190.35|0
1648836800000|2022-04-01 18:13:20|192.95|190.55|193.06|190.66|193.06|190.66|192.85|190.45|0
1648836810000|2022-04-01 18:13:30|193.16|190.76|193.16|190.76|193.16|190.76|193.16|190.76|0
1648836820000|2022-04-01 18:13:40|193.06|190.66|193.26|190.86|193.26|190.86|193.06|190.66|0
1648836830000|2022-04-01 18:13:50|193.16|190.76|192.95|190.55|193.16|190.76|192.95|190.55|0
1648836840000|2022-04-01 18:14:00|193.16|190.76|193.21|190.81|193.21|190.81|193.16|190.76|0
1648836850000|2022-04-01 18:14:10|193.16|190.76|193.37|190.97|193.47|191.07|193.16|190.76|0
1648836860000|2022-04-01 18:14:20|193.47|191.07|193.37|190.97|193.58|191.18|193.37|190.97|0
1648836870000|2022-04-01 18:14:30|193.58|191.18|193.68|191.28|193.68|191.28|193.58|191.18|0
1648836880000|2022-04-01 18:14:40|193.47|191.07|193.26|190.86|193.47|191.07|193.26|190.86|0
1648836890000|2022-04-01 18:14:50|193.37|190.97|193.68|191.28|193.68|191.28|193.37|190.97|0
1648836900000|2022-04-01 18:15:00|193.89|191.49|193.09|190.69|195.97|193.57|193.09|190.69|0
1648836910000|2022-04-01 18:15:10|193.19|190.79|193.3|190.9|193.3|190.9|193.09|190.69|0
1648836920000|2022-04-01 18:15:20|193.19|190.79|193.45|191.05|193.45|191.05|193.19|190.79|0
1648836930000|2022-04-01 18:15:30|193.5|191.1|193.45|191.05|193.5|191.1|193.4|191|0
1648836940000|2022-04-01 18:15:40|193.5|191.1|193.82|191.42|193.82|191.42|193.5|191.1|0
1648836950000|2022-04-01 18:15:50|193.92|191.52|193.82|191.42|193.92|191.52|193.82|191.42|0
1648836960000|2022-04-01 18:16:00|193.71|191.31|193.4|191|193.71|191.31|193.4|191|0
1648836970000|2022-04-01 18:16:10|193.19|190.79|193.19|190.79|193.3|190.9|193.19|190.79|0
1648836980000|2022-04-01 18:16:20|193.09|190.69|193.24|190.84|193.24|190.84|193.09|190.69|0
1648836990000|2022-04-01 18:16:30|193.4|191|193.3|190.9|193.5|191.1|193.3|190.9|0
1648837000000|2022-04-01 18:16:40|193.4|191|193.19|190.79|193.4|191|193.19|190.79|0
1648837010000|2022-04-01 18:16:50|193.3|190.9|193.09|190.69|193.3|190.9|193.09|190.69|0
1648837020000|2022-04-01 18:17:00|192.98|190.58|192.98|190.58|193.09|190.69|192.98|190.58|0
1648837030000|2022-04-01 18:17:10|193.3|190.9|193.09|190.69|193.3|190.9|192.98|190.58|0
1648837040000|2022-04-01 18:17:20|193.19|190.79|193.19|190.79|193.19|190.79|193.19|190.79|0
1648837050000|2022-04-01 18:17:30|193.4|191|193.4|191|193.4|191|193.3|190.9|0
1648837060000|2022-04-01 18:17:40|193.19|190.79|193.45|191.05|193.5|191.1|193.19|190.79|0
1648837070000|2022-04-01 18:17:50|193.4|191|193.3|190.9|193.5|191.1|193.3|190.9|0
1648837080000|2022-04-01 18:18:00|193.24|190.84|193.19|190.79|193.3|190.9|193.19|190.79|0
1648837090000|2022-04-01 18:18:10|193.4|191|193.71|191.31|193.71|191.31|193.4|191|0
1648837100000|2022-04-01 18:18:20|193.76|191.36|193.71|191.31|193.76|191.36|193.61|191.21|0
1648837110000|2022-04-01 18:18:30|193.4|191|193.61|191.21|193.61|191.21|193.4|191|0
1648837120000|2022-04-01 18:18:40|193.19|190.79|193.29|190.89|193.29|190.89|193.19|190.79|0
1648837130000|2022-04-01 18:18:50|193.19|190.79|193.19|190.79|193.19|190.79|193.19|190.79|0
1648837140000|2022-04-01 18:19:00|193.09|190.69|192.98|190.58|193.19|190.79|192.98|190.58|0
1648837150000|2022-04-01 18:19:10|192.88|190.48|192.57|190.17|192.88|190.48|192.57|190.17|0
1648837160000|2022-04-01 18:19:20|192.36|189.96|192.47|190.07|192.47|190.07|192.36|189.96|0
1648837170000|2022-04-01 18:19:30|192.78|190.38|192.88|190.48|192.88|190.48|192.78|190.38|0
1648837180000|2022-04-01 18:19:40|192.67|190.27|192.57|190.17|192.67|190.27|192.57|190.17|0
1648837190000|2022-04-01 18:19:50|192.47|190.07|192.47|190.07|192.47|190.07|192.26|189.86|0
1648837200000|2022-04-01 18:20:00|192.67|190.27|192.36|189.96|192.67|190.27|192.36|189.96|0
1648837210000|2022-04-01 18:20:10|192.78|190.38|192.83|190.43|192.83|190.43|192.78|190.38|0
1648837220000|2022-04-01 18:20:20|192.88|190.48|192.67|190.27|192.88|190.48|192.67|190.27|0
1648837230000|2022-04-01 18:20:30|192.78|190.38|192.67|190.27|192.78|190.38|192.67|190.27|0
1648837240000|2022-04-01 18:20:40|192.78|190.38|193.09|190.69|193.09|190.69|192.78|190.38|0
1648837250000|2022-04-01 18:20:50|192.88|190.48|192.78|190.38|192.88|190.48|192.78|190.38|0
1648837260000|2022-04-01 18:21:00|192.98|190.58|192.88|190.48|192.98|190.58|192.26|189.86|0
1648837270000|2022-04-01 18:21:10|192.98|190.58|193.19|190.79|193.19|190.79|192.88|190.48|0
1648837280000|2022-04-01 18:21:20|193.4|191|193.29|190.89|193.61|191.21|193.29|190.89|0
1648837290000|2022-04-01 18:21:30|193.09|190.69|192.88|190.48|193.09|190.69|192.88|190.48|0
1648837300000|2022-04-01 18:21:40|192.98|190.58|193.29|190.89|193.29|190.89|192.98|190.58|0
1648837310000|2022-04-01 18:21:50|192.98|190.58|193.29|190.89|193.29|190.89|192.98|190.58|0
1648837320000|2022-04-01 18:22:00|193.45|191.05|192.88|190.48|193.5|191.1|192.88|190.48|0
1648837330000|2022-04-01 18:22:10|193.09|190.69|193.61|191.21|193.61|191.21|193.09|190.69|0
1648837340000|2022-04-01 18:22:20|193.45|191.05|193.5|191.1|193.5|191.1|193.4|191|0
1648837350000|2022-04-01 18:22:30|193.61|191.21|193.71|191.31|193.71|191.31|193.61|191.21|0
1648837360000|2022-04-01 18:22:40|193.5|191.1|193.4|191|193.5|191.1|193.4|191|0
1648837370000|2022-04-01 18:22:50|193.34|190.94|193.29|190.89|193.34|190.94|193.24|190.84|0
1648837380000|2022-04-01 18:23:00|193.65|191.25|193.92|191.52|193.92|191.52|193.65|191.25|0
1648837390000|2022-04-01 18:23:10|193.81|191.41|193.81|191.41|193.81|191.41|193.71|191.31|0
1648837400000|2022-04-01 18:23:20|193.5|191.1|194.02|191.62|194.02|191.62|193.5|191.1|0
1648837410000|2022-04-01 18:23:30|193.81|191.41|193.71|191.31|193.81|191.41|193.71|191.31|0
1648837420000|2022-04-01 18:23:40|193.6|191.2|193.71|191.31|193.71|191.31|193.55|191.15|0
1648837430000|2022-04-01 18:23:50|193.6|191.2|193.6|191.2|193.71|191.31|193.5|191.1|0
1648837440000|2022-04-01 18:24:00|193.5|191.1|193.4|191|193.5|191.1|193.4|191|0
1648837450000|2022-04-01 18:24:10|193.29|190.89|193.24|190.84|193.29|190.89|193.19|190.79|0
1648837460000|2022-04-01 18:24:20|193.19|190.79|193.19|190.79|193.19|190.79|193.09|190.69|0
1648837470000|2022-04-01 18:24:30|193.03|190.63|192.88|190.48|193.09|190.69|192.88|190.48|0
1648837480000|2022-04-01 18:24:40|192.98|190.58|192.88|190.48|192.98|190.58|192.88|190.48|0
1648837490000|2022-04-01 18:24:50|192.67|190.27|192.77|190.37|192.88|190.48|192.67|190.27|0
1648837500000|2022-04-01 18:25:00|192.67|190.27|192.67|190.27|192.77|190.37|192.67|190.27|0
1648837510000|2022-04-01 18:25:10|192.88|190.48|192.77|190.37|192.88|190.48|192.67|190.27|0
1648837520000|2022-04-01 18:25:20|192.57|190.17|192.67|190.27|192.67|190.27|192.57|190.17|0
1648837530000|2022-04-01 18:25:30|192.88|190.48|192.57|190.17|192.88|190.48|192.57|190.17|0
1648837540000|2022-04-01 18:25:40|192.67|190.27|192.88|190.48|192.88|190.48|192.67|190.27|0
1648837550000|2022-04-01 18:25:50|192.98|190.58|193.19|190.79|193.19|190.79|192.77|190.37|0
1648837560000|2022-04-01 18:26:00|193.29|190.89|194.12|191.72|194.12|191.72|193.29|190.89|0
1648837570000|2022-04-01 18:26:10|194.22|191.82|194.22|191.82|194.22|191.82|194.01|191.61|0
1648837580000|2022-04-01 18:26:20|194.33|191.93|194.74|192.34|194.74|192.34|194.33|191.93|0
1648837590000|2022-04-01 18:26:30|194.85|192.45|194.85|192.45|195.05|192.65|194.85|192.45|0
1648837600000|2022-04-01 18:26:40|195.05|192.65|194.53|192.13|195.05|192.65|194.53|192.13|0
1648837610000|2022-04-01 18:26:50|194.85|192.45|194.43|192.03|194.85|192.45|194.43|192.03|0
1648837620000|2022-04-01 18:27:00|194.85|192.45|194.53|192.13|194.85|192.45|194.53|192.13|0
1648837630000|2022-04-01 18:27:10|194.43|192.03|194.64|192.24|194.74|192.34|194.43|192.03|0
1648837640000|2022-04-01 18:27:20|194.43|192.03|194.12|191.72|194.43|192.03|194.12|191.72|0
1648837650000|2022-04-01 18:27:30|194.01|191.61|194.22|191.82|194.22|191.82|194.01|191.61|0
1648837660000|2022-04-01 18:27:40|194.33|191.93|194.06|191.66|194.33|191.93|193.91|191.51|0
1648837670000|2022-04-01 18:27:50|194.01|191.61|194.22|191.82|194.22|191.82|194.01|191.61|0
1648837680000|2022-04-01 18:28:00|194.43|192.03|194.95|192.55|194.95|192.55|194.43|192.03|0
1648837690000|2022-04-01 18:28:10|194.85|192.45|195.05|192.65|195.05|192.65|194.85|192.45|0
1648837700000|2022-04-01 18:28:20|195.16|192.76|195.26|192.86|195.26|192.86|195.16|192.76|0
1648837710000|2022-04-01 18:28:30|195.16|192.76|195.16|192.76|195.26|192.86|195.16|192.76|0
1648837720000|2022-04-01 18:28:40|195.26|192.86|194.85|192.45|195.26|192.86|194.85|192.45|0
1648837730000|2022-04-01 18:28:50|194.95|192.55|195.37|192.97|195.37|192.97|194.95|192.55|0
1648837740000|2022-04-01 18:29:00|195.47|193.07|195.16|192.76|195.47|193.07|195.16|192.76|0
1648837750000|2022-04-01 18:29:10|195.26|192.86|194.95|192.55|195.26|192.86|194.95|192.55|0
1648837760000|2022-04-01 18:29:20|195.05|192.65|195.47|193.07|195.47|193.07|195.05|192.65|0
1648837770000|2022-04-01 18:29:30|195.52|193.12|195.58|193.18|195.68|193.28|195.47|193.07|0
1648837780000|2022-04-01 18:29:40|195.68|193.28|195.78|193.38|195.99|193.59|195.68|193.28|0
1648837790000|2022-04-01 18:29:50|195.68|193.28|196.1|193.7|196.1|193.7|195.68|193.28|0
1648837800000|2022-04-01 18:30:00|195.99|193.59|196.1|193.7|196.2|193.8|195.99|193.59|0
1648837810000|2022-04-01 18:30:10|196.2|193.8|196.41|194.01|196.41|194.01|196.2|193.8|0
1648837820000|2022-04-01 18:30:20|196.31|193.91|196.52|194.12|196.52|194.12|196.31|193.91|0
1648837830000|2022-04-01 18:30:30|196.62|194.22|196.62|194.22|196.62|194.22|196.31|193.91|0
1648837840000|2022-04-01 18:30:40|196.73|194.33|196.73|194.33|196.73|194.33|196.62|194.22|0
1648837850000|2022-04-01 18:30:50|196.52|194.12|196.62|194.22|196.62|194.22|196.46|194.06|0
1648837860000|2022-04-01 18:31:00|196.41|194.01|196.41|194.01|196.52|194.12|196.41|194.01|0
1648837870000|2022-04-01 18:31:10|196.2|193.8|195.78|193.38|196.2|193.8|195.68|193.28|0
1648837880000|2022-04-01 18:31:20|195.89|193.49|196.1|193.7|196.1|193.7|195.89|193.49|0
1648837890000|2022-04-01 18:31:30|196.2|193.8|196.83|194.43|196.83|194.43|196.2|193.8|0
1648837900000|2022-04-01 18:31:40|196.94|194.54|196.62|194.22|196.94|194.54|196.62|194.22|0
1648837910000|2022-04-01 18:31:50|196.73|194.33|197.04|194.64|197.04|194.64|196.73|194.33|0
1648837920000|2022-04-01 18:32:00|197.15|194.75|197.04|194.64|197.15|194.75|197.04|194.64|0
1648837930000|2022-04-01 18:32:10|196.94|194.54|197.04|194.64|197.14|194.74|196.94|194.54|0
1648837940000|2022-04-01 18:32:20|197.14|194.74|197.25|194.85|197.25|194.85|197.14|194.74|0
1648837950000|2022-04-01 18:32:30|197.14|194.74|197.56|195.16|197.56|195.16|197.14|194.74|0
1648837960000|2022-04-01 18:32:40|197.78|195.38|197.88|195.48|197.88|195.48|197.72|195.32|0
1648837970000|2022-04-01 18:32:50|197.56|195.16|197.99|195.59|197.99|195.59|197.56|195.16|0
1648837980000|2022-04-01 18:33:00|197.88|195.48|197.56|195.16|197.88|195.48|197.56|195.16|0
1648837990000|2022-04-01 18:33:10|197.46|195.06|197.56|195.16|197.67|195.27|197.46|195.06|0
1648838000000|2022-04-01 18:33:20|197.35|194.95|197.14|194.74|197.35|194.95|197.14|194.74|0
1648838010000|2022-04-01 18:33:30|197.04|194.64|197.14|194.74|197.14|194.74|197.04|194.64|0
1648838020000|2022-04-01 18:33:40|197.04|194.64|197.04|194.64|197.14|194.74|197.04|194.64|0
1648838030000|2022-04-01 18:33:50|197.14|194.74|197.14|194.74|197.14|194.74|197.04|194.64|0
1648838040000|2022-04-01 18:34:00|197.04|194.64|197.04|194.64|197.14|194.74|197.04|194.64|0
1648838050000|2022-04-01 18:34:10|197.14|194.74|197.14|194.74|197.14|194.74|197.04|194.64|0
1648838060000|2022-04-01 18:34:20|196.93|194.53|196.72|194.32|196.93|194.53|196.62|194.22|0
1648838070000|2022-04-01 18:34:30|196.83|194.43|197.14|194.74|197.14|194.74|196.83|194.43|0
1648838080000|2022-04-01 18:34:40|197.25|194.85|197.25|194.85|197.25|194.85|197.14|194.74|0
1648838090000|2022-04-01 18:34:50|197.46|195.06|197.77|195.37|197.77|195.37|197.46|195.06|0
1648838100000|2022-04-01 18:35:00|197.88|195.48|197.67|195.27|197.88|195.48|197.67|195.27|0
1648838110000|2022-04-01 18:35:10|197.88|195.48|197.46|195.06|197.88|195.48|197.46|195.06|0
1648838120000|2022-04-01 18:35:20|197.67|195.27|197.56|195.16|197.67|195.27|197.56|195.16|0
1648838130000|2022-04-01 18:35:30|197.46|195.06|197.67|195.27|197.77|195.37|197.46|195.06|0
1648838140000|2022-04-01 18:35:40|197.61|195.21|197.25|194.85|197.61|195.21|197.25|194.85|0
1648838150000|2022-04-01 18:35:50|197.04|194.64|197.04|194.64|197.14|194.74|197.04|194.64|0
1648838160000|2022-04-01 18:36:00|197.14|194.74|196.93|194.53|197.14|194.74|196.93|194.53|0
1648838170000|2022-04-01 18:36:10|197.14|194.74|196.93|194.53|197.14|194.74|196.93|194.53|0
1648838180000|2022-04-01 18:36:20|196.83|194.43|196.83|194.43|196.93|194.53|196.83|194.43|0
1648838190000|2022-04-01 18:36:30|196.77|194.37|196.72|194.32|196.83|194.43|196.72|194.32|0
1648838200000|2022-04-01 18:36:40|196.67|194.27|196.46|194.06|196.67|194.27|196.41|194.01|0
1648838210000|2022-04-01 18:36:50|196.41|194.01|196.3|193.9|196.41|194.01|196.2|193.8|0
1648838220000|2022-04-01 18:37:00|196.1|193.7|196.1|193.7|196.1|193.7|196.1|193.7|0
1648838230000|2022-04-01 18:37:10|196.2|193.8|195.99|193.59|196.2|193.8|195.99|193.59|0
1648838240000|2022-04-01 18:37:20|196.1|193.7|196.1|193.7|196.1|193.7|196.1|193.7|0
1648838250000|2022-04-01 18:37:30|195.99|193.59|195.94|193.54|195.99|193.59|195.89|193.49|0
1648838260000|2022-04-01 18:37:40|195.83|193.43|195.47|193.07|195.83|193.43|195.47|193.07|0
1648838270000|2022-04-01 18:37:50|195.36|192.96|195.47|193.07|195.47|193.07|195.36|192.96|0
1648838280000|2022-04-01 18:38:00|195.57|193.17|195.57|193.17|195.57|193.17|195.57|193.17|0
1648838290000|2022-04-01 18:38:10|195.68|193.28|195.99|193.59|196.2|193.8|195.68|193.28|0
1648838300000|2022-04-01 18:38:20|195.89|193.49|196.2|193.8|196.2|193.8|195.89|193.49|0
1648838310000|2022-04-01 18:38:30|196.09|193.69|195.99|193.59|196.09|193.69|195.99|193.59|0
1648838320000|2022-04-01 18:38:40|196.09|193.69|195.99|193.59|196.2|193.8|195.99|193.59|0
1648838330000|2022-04-01 18:38:50|195.89|193.49|195.89|193.49|195.89|193.49|195.78|193.38|0
1648838340000|2022-04-01 18:39:00|196.09|193.69|196.14|193.74|196.14|193.74|195.99|193.59|0
1648838350000|2022-04-01 18:39:10|196.09|193.69|196.2|193.8|196.41|194.01|196.09|193.69|0
1648838360000|2022-04-01 18:39:20|195.99|193.59|195.78|193.38|195.99|193.59|195.78|193.38|0
1648838370000|2022-04-01 18:39:30|195.73|193.33|195.68|193.28|195.78|193.38|195.68|193.28|0
1648838380000|2022-04-01 18:39:40|195.89|193.49|195.99|193.59|195.99|193.59|195.89|193.49|0
1648838390000|2022-04-01 18:39:50|196.09|193.69|196.2|193.8|196.2|193.8|196.09|193.69|0
1648838400000|2022-04-01 18:40:00|196.3|193.9|196.41|194.01|196.41|194.01|196.3|193.9|0
1648838410000|2022-04-01 18:40:10|196.3|193.9|196.51|194.11|196.51|194.11|196.2|193.8|0
1648838420000|2022-04-01 18:40:20|196.62|194.22|196.62|194.22|196.62|194.22|196.62|194.22|0
1648838430000|2022-04-01 18:40:30|196.72|194.32|196.62|194.22|196.72|194.32|196.62|194.22|0
1648838440000|2022-04-01 18:40:40|196.72|194.32|196.72|194.32|196.83|194.43|196.72|194.32|0
1648838450000|2022-04-01 18:40:50|196.83|194.43|196.93|194.53|196.93|194.53|196.83|194.43|0
1648838460000|2022-04-01 18:41:00|197.04|194.64|197.56|195.16|197.56|195.16|197.04|194.64|0
1648838470000|2022-04-01 18:41:10|197.46|195.06|197.67|195.27|197.77|195.37|197.46|195.06|0
1648838480000|2022-04-01 18:41:20|197.56|195.16|197.67|195.27|197.67|195.27|197.56|195.16|0
1648838490000|2022-04-01 18:41:30|197.56|195.16|197.56|195.16|197.56|195.16|197.56|195.16|0
1648838500000|2022-04-01 18:41:40|197.46|195.06|197.46|195.06|197.56|195.16|197.46|195.06|0
1648838510000|2022-04-01 18:41:50|197.35|194.95|197.25|194.85|197.35|194.95|197.25|194.85|0
1648838520000|2022-04-01 18:42:00|197.14|194.74|196.3|193.9|197.14|194.74|196.14|193.74|0
1648838530000|2022-04-01 18:42:10|196.2|193.8|195.99|193.59|196.2|193.8|195.99|193.59|0
1648838540000|2022-04-01 18:42:20|196.09|193.69|196.2|193.8|196.2|193.8|195.93|193.53|0
1648838550000|2022-04-01 18:42:30|197.14|194.74|195.64|193.24|197.14|194.74|195.64|193.24|0
1648838560000|2022-04-01 18:42:40|195.85|193.45|195.75|193.35|195.96|193.56|195.75|193.35|0
1648838570000|2022-04-01 18:42:50|195.85|193.45|195.96|193.56|196.17|193.77|195.85|193.45|0
1648838580000|2022-04-01 18:43:00|196.06|193.66|196.17|193.77|196.27|193.87|196.06|193.66|0
1648838590000|2022-04-01 18:43:10|196.06|193.66|196.06|193.66|196.06|193.66|196.06|193.66|0
1648838600000|2022-04-01 18:43:20|195.96|193.56|196.48|194.08|196.48|194.08|195.96|193.56|0
1648838610000|2022-04-01 18:43:30|196.38|193.98|196.59|194.19|196.59|194.19|196.38|193.98|0
1648838620000|2022-04-01 18:43:40|196.38|193.98|196.38|193.98|196.38|193.98|196.38|193.98|0
1648838630000|2022-04-01 18:43:50|196.32|193.92|196.59|194.19|196.59|194.19|196.32|193.92|0
1648838640000|2022-04-01 18:44:00|196.69|194.29|196.9|194.5|196.9|194.5|196.69|194.29|0
1648838650000|2022-04-01 18:44:10|197.01|194.61|196.9|194.5|197.01|194.61|196.9|194.5|0
1648838660000|2022-04-01 18:44:20|197.01|194.61|197.01|194.61|197.01|194.61|197.01|194.61|0
1648838670000|2022-04-01 18:44:30|197.11|194.71|197.22|194.82|197.22|194.82|197.11|194.71|0
1648838680000|2022-04-01 18:44:40|197.32|194.92|197.32|194.92|197.32|194.92|197.22|194.82|0
1648838690000|2022-04-01 18:44:50|197.11|194.71|196.95|194.55|197.11|194.71|196.9|194.5|0
1648838700000|2022-04-01 18:45:00|196.9|194.5|197.01|194.61|197.01|194.61|196.9|194.5|0
1648838710000|2022-04-01 18:45:10|197.11|194.71|197.22|194.82|197.22|194.82|197.11|194.71|0
1648838720000|2022-04-01 18:45:20|197.11|194.71|197.32|194.92|197.32|194.92|197.01|194.61|0
1648838730000|2022-04-01 18:45:30|197.22|194.82|197.64|195.24|197.64|195.24|197.22|194.82|0
1648838740000|2022-04-01 18:45:40|197.95|195.55|197.53|195.13|197.95|195.55|197.53|195.13|0
1648838750000|2022-04-01 18:45:50|197.48|195.08|197.11|194.71|197.48|195.08|197.11|194.71|0
1648838760000|2022-04-01 18:46:00|197.01|194.61|196.8|194.4|197.01|194.61|196.69|194.29|0
1648838770000|2022-04-01 18:46:10|196.9|194.5|196.43|194.03|196.9|194.5|196.43|194.03|0
1648838780000|2022-04-01 18:46:20|196.48|194.08|196.48|194.08|196.48|194.08|196.43|194.03|0
1648838790000|2022-04-01 18:46:30|196.38|193.98|196.59|194.19|196.59|194.19|196.38|193.98|0
1648838800000|2022-04-01 18:46:40|196.53|194.13|196.17|193.77|196.53|194.13|196.17|193.77|0
1648838810000|2022-04-01 18:46:50|196.27|193.87|196.27|193.87|196.27|193.87|196.17|193.77|0
1648838820000|2022-04-01 18:47:00|196.22|193.82|196.48|194.08|196.48|194.08|196.17|193.77|0
1648838830000|2022-04-01 18:47:10|196.38|193.98|196.27|193.87|196.38|193.98|196.22|193.82|0
1648838840000|2022-04-01 18:47:20|196.17|193.77|196.17|193.77|196.17|193.77|195.96|193.56|0
1648838850000|2022-04-01 18:47:30|196.06|193.66|196.17|193.77|196.27|193.87|196.06|193.66|0
1648838860000|2022-04-01 18:47:40|196.38|193.98|196.27|193.87|196.38|193.98|196.27|193.87|0
1648838870000|2022-04-01 18:47:50|196.17|193.77|196.06|193.66|196.17|193.77|196.06|193.66|0
1648838880000|2022-04-01 18:48:00|195.96|193.56|195.96|193.56|195.96|193.56|195.85|193.45|0
1648838890000|2022-04-01 18:48:10|195.9|193.5|195.85|193.45|195.9|193.5|195.75|193.35|0
1648838900000|2022-04-01 18:48:20|195.96|193.56|196.17|193.77|196.17|193.77|195.96|193.56|0
1648838910000|2022-04-01 18:48:30|196.27|193.87|196.06|193.66|196.27|193.87|196.06|193.66|0
1648838920000|2022-04-01 18:48:40|195.96|193.56|195.85|193.45|195.96|193.56|195.85|193.45|0
1648838930000|2022-04-01 18:48:50|195.96|193.56|196.27|193.87|196.27|193.87|195.96|193.56|0
1648838940000|2022-04-01 18:49:00|196.37|193.97|196.17|193.77|196.37|193.97|196.17|193.77|0
1648838950000|2022-04-01 18:49:10|196.22|193.82|195.96|193.56|196.22|193.82|195.96|193.56|0
1648838960000|2022-04-01 18:49:20|196.06|193.66|196.27|193.87|196.27|193.87|196.06|193.66|0
1648838970000|2022-04-01 18:49:30|196.37|193.97|196.17|193.77|196.37|193.97|196.17|193.77|0
1648838980000|2022-04-01 18:49:40|196.06|193.66|195.96|193.56|196.06|193.66|195.85|193.45|0
1648838990000|2022-04-01 18:49:50|196.06|193.66|195.85|193.45|196.06|193.66|195.85|193.45|0
1648839000000|2022-04-01 18:50:00|195.96|193.56|196.06|193.66|196.06|193.66|195.85|193.45|0
1648839010000|2022-04-01 18:50:10|195.96|193.56|195.12|192.72|195.96|193.56|195.12|192.72|0
1648839020000|2022-04-01 18:50:20|195.22|192.82|195.22|192.82|195.22|192.82|195.12|192.72|0
1648839030000|2022-04-01 18:50:30|195.12|192.72|195.12|192.72|195.22|192.82|195.12|192.72|0
1648839040000|2022-04-01 18:50:40|195.01|192.61|195.01|192.61|195.01|192.61|194.91|192.51|0
1648839050000|2022-04-01 18:50:50|194.91|192.51|194.81|192.41|195.01|192.61|194.81|192.41|0
1648839060000|2022-04-01 18:51:00|194.91|192.51|195.12|192.72|195.22|192.82|194.91|192.51|0
1648839070000|2022-04-01 18:51:10|195.01|192.61|195.01|192.61|195.17|192.77|195.01|192.61|0
1648839080000|2022-04-01 18:51:20|195.22|192.82|195.22|192.82|195.33|192.93|195.22|192.82|0
1648839090000|2022-04-01 18:51:30|195.33|192.93|195.43|193.03|195.43|193.03|195.33|192.93|0
1648839100000|2022-04-01 18:51:40|195.54|193.14|195.64|193.24|195.64|193.24|195.54|193.14|0
1648839110000|2022-04-01 18:51:50|195.54|193.14|195.43|193.03|195.54|193.14|195.43|193.03|0
1648839120000|2022-04-01 18:52:00|195.54|193.14|195.54|193.14|195.64|193.24|195.54|193.14|0
1648839130000|2022-04-01 18:52:10|195.43|193.03|195.22|192.82|195.43|193.03|195.12|192.72|0
1648839140000|2022-04-01 18:52:20|195.43|193.03|195.54|193.14|195.54|193.14|195.43|193.03|0
1648839150000|2022-04-01 18:52:30|195.33|192.93|195.22|192.82|195.33|192.93|195.22|192.82|0
1648839160000|2022-04-01 18:52:40|195.17|192.77|195.22|192.82|195.22|192.82|195.12|192.72|0
1648839170000|2022-04-01 18:52:50|195.33|192.93|195.43|193.03|195.43|193.03|195.33|192.93|0
1648839180000|2022-04-01 18:53:00|195.22|192.82|195.12|192.72|195.33|192.93|195.12|192.72|0
1648839190000|2022-04-01 18:53:10|195.33|192.93|195.22|192.82|195.33|192.93|195.22|192.82|0
1648839200000|2022-04-01 18:53:20|195.01|192.61|194.91|192.51|195.01|192.61|194.91|192.51|0
1648839210000|2022-04-01 18:53:30|194.81|192.41|194.7|192.3|194.81|192.41|194.7|192.3|0
1648839220000|2022-04-01 18:53:40|194.6|192.2|194.6|192.2|194.91|192.51|194.6|192.2|0
1648839230000|2022-04-01 18:53:50|194.7|192.3|194.6|192.2|194.7|192.3|194.6|192.2|0
1648839240000|2022-04-01 18:54:00|194.7|192.3|194.6|192.2|194.7|192.3|194.6|192.2|0
1648839250000|2022-04-01 18:54:10|194.8|192.4|194.8|192.4|194.8|192.4|194.8|192.4|0
1648839260000|2022-04-01 18:54:20|194.7|192.3|194.7|192.3|194.8|192.4|194.7|192.3|0
1648839270000|2022-04-01 18:54:30|194.6|192.2|194.65|192.25|194.7|192.3|194.6|192.2|0
1648839280000|2022-04-01 18:54:40|194.6|192.2|194.7|192.3|194.8|192.4|194.6|192.2|0
1648839290000|2022-04-01 18:54:50|194.8|192.4|194.8|192.4|194.91|192.51|194.8|192.4|0
1648839300000|2022-04-01 18:55:00|194.91|192.51|195.12|192.72|195.22|192.82|194.91|192.51|0
1648839310000|2022-04-01 18:55:10|194.8|192.4|194.91|192.51|194.91|192.51|194.8|192.4|0
1648839320000|2022-04-01 18:55:20|194.7|192.3|194.7|192.3|194.8|192.4|194.7|192.3|0
1648839330000|2022-04-01 18:55:30|194.8|192.4|195.01|192.61|195.01|192.61|194.7|192.3|0
1648839340000|2022-04-01 18:55:40|194.91|192.51|194.91|192.51|195.01|192.61|194.91|192.51|0
1648839350000|2022-04-01 18:55:50|195.01|192.61|195.01|192.61|195.01|192.61|195.01|192.61|0
1648839360000|2022-04-01 18:56:00|195.12|192.72|195.43|193.03|195.43|193.03|195.12|192.72|0
1648839370000|2022-04-01 18:56:10|195.22|192.82|195.12|192.72|195.22|192.82|195.01|192.61|0
1648839380000|2022-04-01 18:56:20|195.06|192.66|195.22|192.82|195.22|192.82|195.06|192.66|0
1648839390000|2022-04-01 18:56:30|195.43|193.03|195.53|193.13|195.53|193.13|195.43|193.03|0
1648839400000|2022-04-01 18:56:40|195.64|193.24|195.58|193.18|195.64|193.24|195.58|193.18|0
1648839410000|2022-04-01 18:56:50|195.64|193.24|195.64|193.24|195.64|193.24|195.64|193.24|0
1648839420000|2022-04-01 18:57:00|195.74|193.34|195.53|193.13|195.85|193.45|195.53|193.13|0
1648839430000|2022-04-01 18:57:10|195.43|193.03|195.12|192.72|195.43|193.03|195.12|192.72|0
1648839440000|2022-04-01 18:57:20|194.91|192.51|194.91|192.51|195.01|192.61|194.91|192.51|0
1648839450000|2022-04-01 18:57:30|195.01|192.61|195.01|192.61|195.01|192.61|194.91|192.51|0
1648839460000|2022-04-01 18:57:40|194.91|192.51|194.75|192.35|194.91|192.51|194.7|192.3|0
1648839470000|2022-04-01 18:57:50|194.8|192.4|194.59|192.19|194.8|192.4|194.59|192.19|0
1648839480000|2022-04-01 18:58:00|194.18|191.78|194.18|191.78|194.18|191.78|194.18|191.78|0
1648839490000|2022-04-01 18:58:10|193.97|191.57|194.18|191.78|194.28|191.88|193.97|191.57|0
1648839500000|2022-04-01 18:58:20|194.28|191.88|193.97|191.57|194.28|191.88|193.97|191.57|0
1648839510000|2022-04-01 18:58:30|193.81|191.41|193.87|191.47|193.87|191.47|193.76|191.36|0
1648839520000|2022-04-01 18:58:40|193.76|191.36|193.55|191.15|193.76|191.36|193.55|191.15|0
1648839530000|2022-04-01 18:58:50|193.45|191.05|193.45|191.05|193.55|191.15|193.45|191.05|0
1648839540000|2022-04-01 18:59:00|193.76|191.36|193.55|191.15|193.76|191.36|193.55|191.15|0
1648839550000|2022-04-01 18:59:10|193.76|191.36|193.66|191.26|193.97|191.57|193.66|191.26|0
1648839560000|2022-04-01 18:59:20|193.35|190.95|193.55|191.15|193.55|191.15|193.24|190.84|0
1648839570000|2022-04-01 18:59:30|193.66|191.26|193.45|191.05|193.66|191.26|193.45|191.05|0
1648839580000|2022-04-01 18:59:40|193.55|191.15|193.76|191.36|193.76|191.36|193.55|191.15|0
1648839590000|2022-04-01 18:59:50|193.66|191.26|193.97|191.57|193.97|191.57|193.66|191.26|0
1648839600000|2022-04-01 19:00:00|193.66|191.26|193.55|191.15|193.76|191.36|193.55|191.15|0
1648839610000|2022-04-01 19:00:10|193.6|191.2|194.07|191.67|194.07|191.67|193.6|191.2|0
1648839620000|2022-04-01 19:00:20|193.97|191.57|194.39|191.99|194.39|191.99|193.97|191.57|0
1648839630000|2022-04-01 19:00:30|194.28|191.88|194.18|191.78|194.28|191.88|193.97|191.57|0
1648839640000|2022-04-01 19:00:40|194.07|191.67|194.59|192.19|194.59|192.19|194.07|191.67|0
1648839650000|2022-04-01 19:00:50|194.49|192.09|194.8|192.4|194.8|192.4|194.49|192.09|0
1648839660000|2022-04-01 19:01:00|194.91|192.51|195.01|192.61|195.01|192.61|194.91|192.51|0
1648839670000|2022-04-01 19:01:10|195.12|192.72|195.12|192.72|195.12|192.72|195.12|192.72|0
1648839680000|2022-04-01 19:01:20|195.22|192.82|195.22|192.82|195.32|192.92|195.22|192.82|0
1648839690000|2022-04-01 19:01:30|195.32|192.92|195.12|192.72|195.32|192.92|195.12|192.72|0
1648839700000|2022-04-01 19:01:40|195.22|192.82|195.43|193.03|195.43|193.03|195.12|192.72|0
1648839710000|2022-04-01 19:01:50|195.64|193.24|195.53|193.13|195.64|193.24|195.53|193.13|0
1648839720000|2022-04-01 19:02:00|195.43|193.03|195.53|193.13|195.74|193.34|195.43|193.03|0
1648839730000|2022-04-01 19:02:10|195.74|193.34|195.74|193.34|195.74|193.34|195.64|193.24|0
1648839740000|2022-04-01 19:02:20|196.27|193.87|196.21|193.81|196.58|194.18|196.21|193.81|0
1648839750000|2022-04-01 19:02:30|196.27|193.87|196.37|193.97|196.37|193.97|196.16|193.76|0
1648839760000|2022-04-01 19:02:40|196.47|194.07|196.47|194.07|196.58|194.18|196.47|194.07|0
1648839770000|2022-04-01 19:02:50|196.58|194.18|196.58|194.18|196.58|194.18|196.58|194.18|0
1648839780000|2022-04-01 19:03:00|196.37|193.97|196.06|193.66|196.37|193.97|196.06|193.66|0
1648839790000|2022-04-01 19:03:10|196.16|193.76|195.95|193.55|196.16|193.76|195.95|193.55|0
1648839800000|2022-04-01 19:03:20|196.16|193.76|195.53|193.13|196.16|193.76|195.53|193.13|0
1648839810000|2022-04-01 19:03:30|195.64|193.24|196|193.6|196|193.6|195.64|193.24|0
1648839820000|2022-04-01 19:03:40|196.16|193.76|196.06|193.66|196.16|193.76|196.06|193.66|0
1648839830000|2022-04-01 19:03:50|195.95|193.55|196.06|193.66|196.06|193.66|195.95|193.55|0
1648839840000|2022-04-01 19:04:00|196.16|193.76|196.16|193.76|196.37|193.97|196.16|193.76|0
1648839850000|2022-04-01 19:04:10|196.37|193.97|196.16|193.76|196.47|194.07|196.16|193.76|0
1648839860000|2022-04-01 19:04:20|196.06|193.66|195.95|193.55|196.06|193.66|195.95|193.55|0
1648839870000|2022-04-01 19:04:30|196.16|193.76|195.95|193.55|196.16|193.76|195.95|193.55|0
1648839880000|2022-04-01 19:04:40|195.85|193.45|195.53|193.13|195.85|193.45|195.53|193.13|0
1648839890000|2022-04-01 19:04:50|195.48|193.08|195.53|193.13|195.53|193.13|195.43|193.03|0
1648839900000|2022-04-01 19:05:00|195.32|192.92|195.32|192.92|195.74|193.34|195.22|192.82|0
1648839910000|2022-04-01 19:05:10|195.43|193.03|195.43|193.03|195.43|193.03|195.32|192.92|0
1648839920000|2022-04-01 19:05:20|195.53|193.13|195.53|193.13|195.74|193.34|195.53|193.13|0
1648839930000|2022-04-01 19:05:30|195.48|193.08|195.53|193.13|195.64|193.24|195.48|193.08|0
1648839940000|2022-04-01 19:05:40|195.43|193.03|195.69|193.29|195.85|193.45|195.43|193.03|0
1648839950000|2022-04-01 19:05:50|195.74|193.34|195.74|193.34|195.74|193.34|195.64|193.24|0
1648839960000|2022-04-01 19:06:00|195.53|193.13|195.32|192.92|195.53|193.13|195.32|192.92|0
1648839970000|2022-04-01 19:06:10|195.64|193.24|195.84|193.44|195.84|193.44|195.64|193.24|0
1648839980000|2022-04-01 19:06:20|195.69|193.29|195.64|193.24|195.74|193.34|195.64|193.24|0
1648839990000|2022-04-01 19:06:30|195.74|193.34|196.26|193.86|196.26|193.86|195.74|193.34|0
1648840000000|2022-04-01 19:06:40|196.16|193.76|196.16|193.76|196.16|193.76|195.95|193.55|0
1648840010000|2022-04-01 19:06:50|196.26|193.86|196.26|193.86|196.37|193.97|196.26|193.86|0
1648840020000|2022-04-01 19:07:00|196.16|193.76|196.26|193.86|196.47|194.07|196.16|193.76|0
1648840030000|2022-04-01 19:07:10|196.16|193.76|196.58|194.18|196.58|194.18|196.16|193.76|0
1648840040000|2022-04-01 19:07:20|196.26|193.86|196.37|193.97|196.37|193.97|196.16|193.76|0
1648840050000|2022-04-01 19:07:30|196.47|194.07|196.26|193.86|196.52|194.12|196.26|193.86|0
1648840060000|2022-04-01 19:07:40|196.68|194.28|196.47|194.07|196.68|194.28|196.47|194.07|0
1648840070000|2022-04-01 19:07:50|196.16|193.76|196.37|193.97|196.37|193.97|196.16|193.76|0
1648840080000|2022-04-01 19:08:00|196.16|193.76|195.95|193.55|196.16|193.76|195.95|193.55|0
1648840090000|2022-04-01 19:08:10|195.84|193.44|195.95|193.55|195.95|193.55|195.84|193.44|0
1648840100000|2022-04-01 19:08:20|195.74|193.34|195.63|193.23|195.74|193.34|195.63|193.23|0
1648840110000|2022-04-01 19:08:30|195.53|193.13|195.63|193.23|195.63|193.23|195.53|193.13|0
1648840120000|2022-04-01 19:08:40|195.74|193.34|195.53|193.13|195.74|193.34|195.53|193.13|0
1648840130000|2022-04-01 19:08:50|195.63|193.23|195.53|193.13|195.63|193.23|195.43|193.03|0
1648840140000|2022-04-01 19:09:00|195.22|192.82|195.32|192.92|195.32|192.92|195.22|192.82|0
1648840150000|2022-04-01 19:09:10|195.11|192.71|194.8|192.4|195.11|192.71|194.8|192.4|0
1648840160000|2022-04-01 19:09:20|194.59|192.19|194.49|192.09|194.59|192.19|194.49|192.09|0
1648840170000|2022-04-01 19:09:30|194.28|191.88|194.17|191.77|194.28|191.88|194.07|191.67|0
1648840180000|2022-04-01 19:09:40|194.28|191.88|194.28|191.88|194.38|191.98|194.17|191.77|0
1648840190000|2022-04-01 19:09:50|194.17|191.77|194.17|191.77|194.28|191.88|194.17|191.77|0
1648840200000|2022-04-01 19:10:00|194.28|191.88|194.07|191.67|194.28|191.88|194.07|191.67|0
1648840210000|2022-04-01 19:10:10|194.28|191.88|194.49|192.09|194.49|192.09|194.28|191.88|0
1648840220000|2022-04-01 19:10:20|194.59|192.19|194.8|192.4|194.9|192.5|194.49|192.09|0
1648840230000|2022-04-01 19:10:30|194.59|192.19|194.69|192.29|194.8|192.4|194.59|192.19|0
1648840240000|2022-04-01 19:10:40|194.49|192.09|194.38|191.98|194.49|192.09|194.28|191.88|0
1648840250000|2022-04-01 19:10:50|194.49|192.09|194.17|191.77|194.49|192.09|194.17|191.77|0
1648840260000|2022-04-01 19:11:00|194.33|191.93|193.86|191.46|194.33|191.93|193.86|191.46|0
1648840270000|2022-04-01 19:11:10|193.55|191.15|193.08|190.68|193.55|191.15|193.08|190.68|0
1648840280000|2022-04-01 19:11:20|193.24|190.84|192.82|190.42|193.24|190.84|192.82|190.42|0
1648840290000|2022-04-01 19:11:30|192.72|190.32|193.03|190.63|193.03|190.63|192.72|190.32|0
1648840300000|2022-04-01 19:11:40|192.93|190.53|193.13|190.73|193.13|190.73|192.93|190.53|0
1648840310000|2022-04-01 19:11:50|192.93|190.53|193.13|190.73|193.13|190.73|192.93|190.53|0
1648840320000|2022-04-01 19:12:00|193.03|190.63|193.03|190.63|193.03|190.63|192.82|190.42|0
1648840330000|2022-04-01 19:12:10|192.82|190.42|192.51|190.11|192.82|190.42|192.51|190.11|0
1648840340000|2022-04-01 19:12:20|192.62|190.22|192.51|190.11|192.62|190.22|192.51|190.11|0
1648840350000|2022-04-01 19:12:30|192.41|190.01|192.41|190.01|192.41|190.01|192.31|189.91|0
1648840360000|2022-04-01 19:12:40|192.2|189.8|192.31|189.91|192.51|190.11|192.2|189.8|0
1648840370000|2022-04-01 19:12:50|192.2|189.8|192.2|189.8|192.2|189.8|192.2|189.8|0
1648840380000|2022-04-01 19:13:00|192.31|189.91|192.2|189.8|192.41|190.01|192.2|189.8|0
1648840390000|2022-04-01 19:13:10|192.31|189.91|192.31|189.91|192.41|190.01|192.2|189.8|0
1648840400000|2022-04-01 19:13:20|192.51|190.11|192.72|190.32|192.72|190.32|192.51|190.11|0
1648840410000|2022-04-01 19:13:30|192.82|190.42|192.82|190.42|192.82|190.42|192.72|190.32|0
1648840420000|2022-04-01 19:13:40|192.93|190.53|193.13|190.73|193.13|190.73|192.82|190.42|0
1648840430000|2022-04-01 19:13:50|193.24|190.84|193.03|190.63|193.24|190.84|193.03|190.63|0
1648840440000|2022-04-01 19:14:00|193.24|190.84|193.13|190.73|193.24|190.84|192.93|190.53|0
1648840450000|2022-04-01 19:14:10|193.24|190.84|193.65|191.25|193.65|191.25|193.24|190.84|0
1648840460000|2022-04-01 19:14:20|193.76|191.36|193.96|191.56|193.96|191.56|193.76|191.36|0
1648840470000|2022-04-01 19:14:30|193.86|191.46|194.07|191.67|194.07|191.67|193.86|191.46|0
1648840480000|2022-04-01 19:14:40|193.96|191.56|193.65|191.25|193.96|191.56|193.65|191.25|0
1648840490000|2022-04-01 19:14:50|193.86|191.46|194.07|191.67|194.07|191.67|193.86|191.46|0
1648840500000|2022-04-01 19:15:00|193.86|191.46|194.48|192.08|194.48|192.08|193.86|191.46|0
1648840510000|2022-04-01 19:15:10|194.59|192.19|194.48|192.08|194.59|192.19|194.28|191.88|0
1648840520000|2022-04-01 19:15:20|194.59|192.19|194.07|191.67|194.59|192.19|194.07|191.67|0
1648840530000|2022-04-01 19:15:30|193.86|191.46|194.28|191.88|194.28|191.88|193.86|191.46|0
1648840540000|2022-04-01 19:15:40|194.38|191.98|194.48|192.08|194.48|192.08|194.38|191.98|0
1648840550000|2022-04-01 19:15:50|194.59|192.19|194.28|191.88|194.69|192.29|194.28|191.88|0
1648840560000|2022-04-01 19:16:00|194.38|191.98|194.17|191.77|194.38|191.98|194.17|191.77|0
1648840570000|2022-04-01 19:16:10|194.69|192.29|194.28|191.88|194.69|192.29|194.28|191.88|0
1648840580000|2022-04-01 19:16:20|194.17|191.77|194.38|191.98|194.38|191.98|194.17|191.77|0
1648840590000|2022-04-01 19:16:30|194.28|191.88|194.17|191.77|194.28|191.88|194.17|191.77|0
1648840600000|2022-04-01 19:16:40|193.96|191.56|193.44|191.04|193.96|191.56|193.44|191.04|0
1648840610000|2022-04-01 19:16:50|193.55|191.15|193.24|190.84|193.55|191.15|193.24|190.84|0
1648840620000|2022-04-01 19:17:00|192.93|190.53|192.93|190.53|193.03|190.63|192.93|190.53|0
1648840630000|2022-04-01 19:17:10|192.82|190.42|192.82|190.42|192.82|190.42|192.72|190.32|0
1648840640000|2022-04-01 19:17:20|192.61|190.21|192.87|190.47|192.87|190.47|192.61|190.21|0
1648840650000|2022-04-01 19:17:30|193.03|190.63|193.13|190.73|193.13|190.73|192.92|190.52|0
1648840660000|2022-04-01 19:17:40|192.77|190.37|192.72|190.32|192.82|190.42|192.72|190.32|0
1648840670000|2022-04-01 19:17:50|192.61|190.21|192.51|190.11|192.61|190.21|192.51|190.11|0
1648840680000|2022-04-01 19:18:00|192.61|190.21|192.51|190.11|192.61|190.21|192.41|190.01|0
1648840690000|2022-04-01 19:18:10|192.41|190.01|192.41|190.01|192.41|190.01|192.3|189.9|0
1648840700000|2022-04-01 19:18:20|192.3|189.9|192.1|189.7|192.3|189.9|192.1|189.7|0
1648840710000|2022-04-01 19:18:30|191.99|189.59|192.1|189.7|192.2|189.8|191.99|189.59|0
1648840720000|2022-04-01 19:18:40|191.94|189.54|191.89|189.49|191.99|189.59|191.89|189.49|0
1648840730000|2022-04-01 19:18:50|191.79|189.39|191.79|189.39|191.89|189.49|191.79|189.39|0
1648840740000|2022-04-01 19:19:00|191.58|189.18|191.37|188.97|191.68|189.28|191.37|188.97|0
1648840750000|2022-04-01 19:19:10|191.27|188.87|191.32|188.92|191.32|188.92|191.27|188.87|0
1648840760000|2022-04-01 19:19:20|191.27|188.87|191.17|188.77|191.32|188.92|191.17|188.77|0
1648840770000|2022-04-01 19:19:30|191.06|188.66|190.86|188.46|191.06|188.66|190.86|188.46|0
1648840780000|2022-04-01 19:19:40|190.76|188.36|190.76|188.36|190.76|188.36|190.55|188.15|0
1648840790000|2022-04-01 19:19:50|190.65|188.25|190.24|187.84|190.65|188.25|190.24|187.84|0
1648840800000|2022-04-01 19:20:00|190.04|187.64|189.93|187.53|190.04|187.64|189.83|187.43|0
1648840810000|2022-04-01 19:20:10|190.14|187.74|189.73|187.33|190.14|187.74|189.73|187.33|0
1648840820000|2022-04-01 19:20:20|189.83|187.43|189.73|187.33|189.93|187.53|189.73|187.33|0
1648840830000|2022-04-01 19:20:30|189.67|187.27|189.62|187.22|189.67|187.27|189.57|187.17|0
1648840840000|2022-04-01 19:20:40|189.83|187.43|190.04|187.64|190.04|187.64|189.83|187.43|0
1648840850000|2022-04-01 19:20:50|189.93|187.53|190.04|187.64|190.08|187.68|189.93|187.53|0
1648840860000|2022-04-01 19:21:00|189.83|187.43|189.73|187.33|189.83|187.43|189.73|187.33|0
1648840870000|2022-04-01 19:21:10|189.52|187.12|189.32|186.92|189.52|187.12|189.32|186.92|0
1648840880000|2022-04-01 19:21:20|189.62|187.22|189.62|187.22|189.62|187.22|189.62|187.22|0
1648840890000|2022-04-01 19:21:30|189.73|187.33|189.62|187.22|189.83|187.43|189.62|187.22|0
1648840900000|2022-04-01 19:21:40|189.73|187.33|189.83|187.43|190.03|187.63|189.73|187.33|0
1648840910000|2022-04-01 19:21:50|189.73|187.33|189.83|187.43|189.83|187.43|189.73|187.33|0
1648840920000|2022-04-01 19:22:00|189.93|187.53|190.03|187.63|190.03|187.63|189.93|187.53|0
1648840930000|2022-04-01 19:22:10|190.34|187.94|190.03|187.63|190.45|188.05|190.03|187.63|0
1648840940000|2022-04-01 19:22:20|190.14|187.74|190.03|187.63|190.14|187.74|190.03|187.63|0
1648840950000|2022-04-01 19:22:30|190.14|187.74|189.5|187.1|190.14|187.74|187.81|185.41|0
1648840960000|2022-04-01 19:22:40|189.39|186.99|189.65|187.25|189.65|187.25|189.39|186.99|0
1648840970000|2022-04-01 19:22:50|189.55|187.15|189.09|186.69|189.55|187.15|189.09|186.69|0
1648840980000|2022-04-01 19:23:00|188.98|186.58|188.68|186.28|188.98|186.58|188.68|186.28|0
1648840990000|2022-04-01 19:23:10|188.78|186.38|188.47|186.07|188.78|186.38|188.47|186.07|0
1648841000000|2022-04-01 19:23:20|188.68|186.28|188.88|186.48|188.88|186.48|188.68|186.28|0
1648841010000|2022-04-01 19:23:30|188.98|186.58|189.29|186.89|189.29|186.89|188.98|186.58|0
1648841020000|2022-04-01 19:23:40|189.44|187.04|189.6|187.2|189.6|187.2|189.39|186.99|0
1648841030000|2022-04-01 19:23:50|189.91|187.51|189.6|187.2|189.91|187.51|189.6|187.2|0
1648841040000|2022-04-01 19:24:00|189.7|187.3|190.01|187.61|190.01|187.61|189.7|187.3|0
1648841050000|2022-04-01 19:24:10|190.11|187.71|190.37|187.97|190.42|188.02|190.11|187.71|0
1648841060000|2022-04-01 19:24:20|190.32|187.92|190.01|187.61|190.32|187.92|190.01|187.61|0
1648841070000|2022-04-01 19:24:30|189.91|187.51|189.5|187.1|189.91|187.51|189.19|186.79|0
1648841080000|2022-04-01 19:24:40|189.7|187.3|189.8|187.4|190.01|187.61|189.7|187.3|0
1648841090000|2022-04-01 19:24:50|189.91|187.51|189.39|186.99|189.91|187.51|189.39|186.99|0
1648841100000|2022-04-01 19:25:00|189.7|187.3|189.75|187.35|189.75|187.35|189.7|187.3|0
1648841110000|2022-04-01 19:25:10|189.7|187.3|189.6|187.2|189.7|187.3|189.6|187.2|0
1648841120000|2022-04-01 19:25:20|189.8|187.4|190.11|187.71|190.11|187.71|189.8|187.4|0
1648841130000|2022-04-01 19:25:30|190.16|187.76|190.11|187.71|190.32|187.92|190.11|187.71|0
1648841140000|2022-04-01 19:25:40|190.22|187.82|190.11|187.71|190.22|187.82|189.91|187.51|0
1648841150000|2022-04-01 19:25:50|190.32|187.92|190.32|187.92|190.32|187.92|189.91|187.51|0
1648841160000|2022-04-01 19:26:00|189.91|187.51|189.6|187.2|189.91|187.51|189.6|187.2|0
1648841170000|2022-04-01 19:26:10|189.5|187.1|189.5|187.1|189.5|187.1|189.5|187.1|0
1648841180000|2022-04-01 19:26:20|189.6|187.2|189.5|187.1|189.6|187.2|189.39|186.99|0
1648841190000|2022-04-01 19:26:30|189.7|187.3|189.8|187.4|189.8|187.4|189.7|187.3|0
1648841200000|2022-04-01 19:26:40|189.91|187.51|189.7|187.3|189.91|187.51|189.7|187.3|0
1648841210000|2022-04-01 19:26:50|190.01|187.61|190.11|187.71|190.11|187.71|189.91|187.51|0
1648841220000|2022-04-01 19:27:00|190.01|187.61|189.91|187.51|190.01|187.61|189.91|187.51|0
1648841230000|2022-04-01 19:27:10|189.7|187.3|189.7|187.3|189.8|187.4|189.7|187.3|0
1648841240000|2022-04-01 19:27:20|189.8|187.4|189.8|187.4|189.91|187.51|189.7|187.3|0
1648841250000|2022-04-01 19:27:30|190.01|187.61|189.8|187.4|190.01|187.61|189.8|187.4|0
1648841260000|2022-04-01 19:27:40|189.6|187.2|189.6|187.2|189.7|187.3|189.6|187.2|0
1648841270000|2022-04-01 19:27:50|189.7|187.3|189.8|187.4|189.91|187.51|189.7|187.3|0
1648841280000|2022-04-01 19:28:00|189.7|187.3|189.34|186.94|189.7|187.3|189.19|186.79|0
1648841290000|2022-04-01 19:28:10|189.29|186.89|189.19|186.79|189.29|186.89|189.19|186.79|0
1648841300000|2022-04-01 19:28:20|189.39|186.99|189.5|187.1|189.5|187.1|189.39|186.99|0
1648841310000|2022-04-01 19:28:30|189.6|187.2|189.5|187.1|189.7|187.3|189.5|187.1|0
1648841320000|2022-04-01 19:28:40|189.39|186.99|189.6|187.2|189.6|187.2|189.39|186.99|0
1648841330000|2022-04-01 19:28:50|189.34|186.94|189.44|187.04|189.5|187.1|189.34|186.94|0
1648841340000|2022-04-01 19:29:00|189.5|187.1|189.5|187.1|189.5|187.1|189.39|186.99|0
1648841350000|2022-04-01 19:29:10|189.29|186.89|190.21|187.81|190.21|187.81|189.29|186.89|0
1648841360000|2022-04-01 19:29:20|190.01|187.61|190.11|187.71|190.11|187.71|190.01|187.61|0
1648841370000|2022-04-01 19:29:30|190.01|187.61|190.21|187.81|190.32|187.92|190.01|187.61|0
1648841380000|2022-04-01 19:29:40|190.11|187.71|190.11|187.71|190.21|187.81|190.11|187.71|0
1648841390000|2022-04-01 19:29:50|190.32|187.92|190.11|187.71|190.52|188.12|190.11|187.71|0
1648841400000|2022-04-01 19:30:00|190.42|188.02|189.91|187.51|190.42|188.02|189.91|187.51|0
1648841410000|2022-04-01 19:30:10|189.7|187.3|189.7|187.3|189.7|187.3|189.49|187.09|0
1648841420000|2022-04-01 19:30:20|190.21|187.81|189.91|187.51|190.21|187.81|189.91|187.51|0
1648841430000|2022-04-01 19:30:30|189.8|187.4|189.8|187.4|189.91|187.51|189.8|187.4|0
1648841440000|2022-04-01 19:30:40|190.01|187.61|189.91|187.51|190.01|187.61|189.91|187.51|0
1648841450000|2022-04-01 19:30:50|189.85|187.45|190.21|187.81|190.21|187.81|189.85|187.45|0
1648841460000|2022-04-01 19:31:00|190.32|187.92|190.63|188.23|190.63|188.23|190.21|187.81|0
1648841470000|2022-04-01 19:31:10|190.73|188.33|191.14|188.74|191.14|188.74|190.73|188.33|0
1648841480000|2022-04-01 19:31:20|190.83|188.43|190.73|188.33|190.83|188.43|190.52|188.12|0
1648841490000|2022-04-01 19:31:30|190.67|188.27|190.37|187.97|190.67|188.27|190.37|187.97|0
1648841500000|2022-04-01 19:31:40|190.11|187.71|189.6|187.2|190.11|187.71|189.6|187.2|0
1648841510000|2022-04-01 19:31:50|189.7|187.3|190.11|187.71|190.11|187.71|189.7|187.3|0
1648841520000|2022-04-01 19:32:00|190.01|187.61|189.49|187.09|190.01|187.61|189.49|187.09|0
1648841530000|2022-04-01 19:32:10|189.7|187.3|189.39|186.99|189.7|187.3|189.39|186.99|0
1648841540000|2022-04-01 19:32:20|189.29|186.89|189.49|187.09|189.6|187.2|189.29|186.89|0
1648841550000|2022-04-01 19:32:30|189.29|186.89|188.67|186.27|189.29|186.89|188.67|186.27|0
1648841560000|2022-04-01 19:32:40|188.47|186.07|188.37|185.97|188.47|186.07|188.37|185.97|0
1648841570000|2022-04-01 19:32:50|188.26|185.86|188.37|185.97|188.47|186.07|188.26|185.86|0
1648841580000|2022-04-01 19:33:00|188.42|186.02|188.78|186.38|188.78|186.38|188.42|186.02|0
1648841590000|2022-04-01 19:33:10|188.57|186.17|188.16|185.76|188.57|186.17|188.16|185.76|0
1648841600000|2022-04-01 19:33:20|188.06|185.66|187.55|185.15|188.06|185.66|187.55|185.15|0
1648841610000|2022-04-01 19:33:30|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1648841620000|2022-04-01 19:33:40|187.35|184.95|187.35|184.95|187.45|185.05|187.35|184.95|0
1648841630000|2022-04-01 19:33:50|187.55|185.15|187.55|185.15|187.65|185.25|187.55|185.15|0
1648841640000|2022-04-01 19:34:00|187.86|185.46|188.37|185.97|188.37|185.97|187.86|185.46|0
1648841650000|2022-04-01 19:34:10|188.67|186.27|188.26|185.86|188.67|186.27|188.26|185.86|0
1648841660000|2022-04-01 19:34:20|188.37|185.97|188.47|186.07|188.47|186.07|188.37|185.97|0
1648841670000|2022-04-01 19:34:30|188.67|186.27|188.78|186.38|188.78|186.38|188.67|186.27|0
1648841680000|2022-04-01 19:34:40|188.67|186.27|188.47|186.07|188.67|186.27|188.47|186.07|0
1648841690000|2022-04-01 19:34:50|188.57|186.17|188.16|185.76|188.57|186.17|188.06|185.66|0
1648841700000|2022-04-01 19:35:00|188.67|186.27|188.47|186.07|188.67|186.27|188.26|185.86|0
1648841710000|2022-04-01 19:35:10|188.67|186.27|188.52|186.12|188.67|186.27|188.52|186.12|0
1648841720000|2022-04-01 19:35:20|188.47|186.07|188.57|186.17|188.57|186.17|188.26|185.86|0
1648841730000|2022-04-01 19:35:30|188.67|186.27|188.26|185.86|188.67|186.27|188.26|185.86|0
1648841740000|2022-04-01 19:35:40|188.57|186.17|188.57|186.17|188.67|186.27|188.57|186.17|0
1648841750000|2022-04-01 19:35:50|188.47|186.07|188.37|185.97|188.47|186.07|188.37|185.97|0
1648841760000|2022-04-01 19:36:00|188.16|185.76|187.75|185.35|188.16|185.76|187.75|185.35|0
1648841770000|2022-04-01 19:36:10|187.45|185.05|187.55|185.15|187.55|185.15|187.34|184.94|0
1648841780000|2022-04-01 19:36:20|187.45|185.05|187.45|185.05|187.55|185.15|187.45|185.05|0
1648841790000|2022-04-01 19:36:30|187.65|185.25|188.06|185.66|188.06|185.66|187.55|185.15|0
1648841800000|2022-04-01 19:36:40|187.96|185.56|187.85|185.45|187.96|185.56|187.85|185.45|0
1648841810000|2022-04-01 19:36:50|188.26|185.86|188.37|185.97|188.37|185.97|188.26|185.86|0
1648841820000|2022-04-01 19:37:00|188.16|185.76|188.37|185.97|188.37|185.97|188.16|185.76|0
1648841830000|2022-04-01 19:37:10|188.26|185.86|188.26|185.86|188.37|185.97|188.26|185.86|0
1648841840000|2022-04-01 19:37:20|188.16|185.76|187.85|185.45|188.16|185.76|187.85|185.45|0
1648841850000|2022-04-01 19:37:30|187.96|185.56|187.65|185.25|187.96|185.56|187.65|185.25|0
1648841860000|2022-04-01 19:37:40|187.55|185.15|187.65|185.25|187.65|185.25|187.55|185.15|0
1648841870000|2022-04-01 19:37:50|187.55|185.15|187.45|185.05|187.55|185.15|187.34|184.94|0
1648841880000|2022-04-01 19:38:00|187.5|185.1|187.14|184.74|187.55|185.15|187.14|184.74|0
1648841890000|2022-04-01 19:38:10|187.24|184.84|187.75|185.35|187.75|185.35|187.24|184.84|0
1648841900000|2022-04-01 19:38:20|188.06|185.66|188.16|185.76|188.16|185.76|188.06|185.66|0
1648841910000|2022-04-01 19:38:30|187.96|185.56|188.16|185.76|188.16|185.76|187.96|185.56|0
1648841920000|2022-04-01 19:38:40|188.47|186.07|188.36|185.96|188.47|186.07|188.36|185.96|0
1648841930000|2022-04-01 19:38:50|188.57|186.17|188.57|186.17|188.62|186.22|188.57|186.17|0
1648841940000|2022-04-01 19:39:00|188.36|185.96|188.36|185.96|188.47|186.07|188.36|185.96|0
1648841950000|2022-04-01 19:39:10|188.47|186.07|188.26|185.86|188.47|186.07|188.11|185.71|0
1648841960000|2022-04-01 19:39:20|188.47|186.07|188.52|186.12|188.57|186.17|188.47|186.07|0
1648841970000|2022-04-01 19:39:30|188.26|185.86|188.26|185.86|188.36|185.96|188.26|185.86|0
1648841980000|2022-04-01 19:39:40|188.67|186.27|188.67|186.27|188.67|186.27|188.57|186.17|0
1648841990000|2022-04-01 19:39:50|188.47|186.07|188.36|185.96|188.47|186.07|188.36|185.96|0
1648842000000|2022-04-01 19:40:00|188.26|185.86|188.36|185.96|188.36|185.96|188.26|185.86|0
1648842010000|2022-04-01 19:40:10|188.88|186.48|188.98|186.58|188.98|186.58|188.77|186.37|0
1648842020000|2022-04-01 19:40:20|188.67|186.27|188.98|186.58|188.98|186.58|188.67|186.27|0
1648842030000|2022-04-01 19:40:30|188.77|186.37|189.29|186.89|189.29|186.89|188.77|186.37|0
1648842040000|2022-04-01 19:40:40|189.39|186.99|190|187.6|190.11|187.71|189.39|186.99|0
1648842050000|2022-04-01 19:40:50|189.9|187.5|190.21|187.81|190.21|187.81|189.59|187.19|0
1648842060000|2022-04-01 19:41:00|190|187.6|189.29|186.89|190.21|187.81|189.29|186.89|0
1648842070000|2022-04-01 19:41:10|189.39|186.99|189.29|186.89|189.49|187.09|189.18|186.78|0
1648842080000|2022-04-01 19:41:20|189.08|186.68|189.08|186.68|189.18|186.78|189.08|186.68|0
1648842090000|2022-04-01 19:41:30|189.39|186.99|189.29|186.89|189.39|186.99|189.29|186.89|0
1648842100000|2022-04-01 19:41:40|189.39|186.99|189.33|186.93|189.49|187.09|189.33|186.93|0
1648842110000|2022-04-01 19:41:50|189.18|186.78|189.59|187.19|189.7|187.3|189.18|186.78|0
1648842120000|2022-04-01 19:42:00|189.54|187.14|189.49|187.09|189.54|187.14|189.18|186.78|0
1648842130000|2022-04-01 19:42:10|189.7|187.3|189.29|186.89|189.8|187.4|189.29|186.89|0
1648842140000|2022-04-01 19:42:20|189.08|186.68|189.18|186.78|189.29|186.89|188.98|186.58|0
1648842150000|2022-04-01 19:42:30|189.49|187.09|189.39|186.99|189.49|187.09|189.39|186.99|0
1648842160000|2022-04-01 19:42:40|189.59|187.19|189.18|186.78|189.59|187.19|189.18|186.78|0
1648842170000|2022-04-01 19:42:50|189.28|186.88|187.85|185.45|189.28|186.88|187.44|185.04|0
1648842180000|2022-04-01 19:43:00|188.26|185.86|187.75|185.35|188.26|185.86|187.65|185.25|0
1648842190000|2022-04-01 19:43:10|187.65|185.25|187.85|185.45|187.85|185.45|187.65|185.25|0
1648842200000|2022-04-01 19:43:20|187.95|185.55|188.26|185.86|188.26|185.86|187.95|185.55|0
1648842210000|2022-04-01 19:43:30|188.21|185.81|188.47|186.07|188.57|186.17|188.21|185.81|0
1648842220000|2022-04-01 19:43:40|188.16|185.76|188.36|185.96|188.36|185.96|188.16|185.76|0
1648842230000|2022-04-01 19:43:50|188.16|185.76|187.65|185.25|188.16|185.76|187.65|185.25|0
1648842240000|2022-04-01 19:44:00|187.44|185.04|187.44|185.04|187.65|185.25|187.34|184.94|0
1648842250000|2022-04-01 19:44:10|187.34|184.94|187.34|184.94|187.44|185.04|187.34|184.94|0
1648842260000|2022-04-01 19:44:20|187.55|185.15|187.75|185.35|187.75|185.35|187.55|185.15|0
1648842270000|2022-04-01 19:44:30|187.55|185.15|187.95|185.55|188.06|185.66|187.55|185.15|0
1648842280000|2022-04-01 19:44:40|188.06|185.66|188.36|185.96|188.36|185.96|188.06|185.66|0
1648842290000|2022-04-01 19:44:50|188.31|185.91|188.16|185.76|188.36|185.96|188.16|185.76|0
1648842300000|2022-04-01 19:45:00|188.46|186.06|188.36|185.96|188.46|186.06|188.36|185.96|0
1648842310000|2022-04-01 19:45:10|189.33|186.93|188.72|186.32|189.33|186.93|188.72|186.32|0
1648842320000|2022-04-01 19:45:20|188.82|186.42|191.53|189.13|191.53|189.13|188.82|186.42|0
1648842330000|2022-04-01 19:45:30|191.43|189.03|191.12|188.72|191.43|189.03|191.12|188.72|0
1648842340000|2022-04-01 19:45:40|191.02|188.62|191.02|188.62|191.02|188.62|190.92|188.52|0
1648842350000|2022-04-01 19:45:50|190.92|188.52|191.12|188.72|191.12|188.72|190.92|188.52|0
1648842360000|2022-04-01 19:46:00|190.92|188.52|191.23|188.83|191.23|188.83|190.82|188.42|0
1648842370000|2022-04-01 19:46:10|191.12|188.72|191.12|188.72|191.17|188.77|191.12|188.72|0
1648842380000|2022-04-01 19:46:20|191.53|189.13|191.64|189.24|191.64|189.24|191.53|189.13|0
1648842390000|2022-04-01 19:46:30|191.74|189.34|191.64|189.24|191.74|189.34|191.43|189.03|0
1648842400000|2022-04-01 19:46:40|191.53|189.13|191.48|189.08|191.53|189.13|191.23|188.83|0
1648842410000|2022-04-01 19:46:50|191.64|189.24|191.23|188.83|191.64|189.24|191.23|188.83|0
1648842420000|2022-04-01 19:47:00|191.02|188.62|190.71|188.31|191.02|188.62|190.51|188.11|0
1648842430000|2022-04-01 19:47:10|190.82|188.42|190.92|188.52|190.92|188.52|190.61|188.21|0
1648842440000|2022-04-01 19:47:20|190.61|188.21|190.92|188.52|190.92|188.52|190.61|188.21|0
1648842450000|2022-04-01 19:47:30|190.82|188.42|191.43|189.03|191.43|189.03|190.82|188.42|0
1648842460000|2022-04-01 19:47:40|191.53|189.13|191.23|188.83|191.53|189.13|191.23|188.83|0
1648842470000|2022-04-01 19:47:50|191.12|188.72|191.33|188.93|191.33|188.93|191.02|188.62|0
1648842480000|2022-04-01 19:48:00|191.23|188.83|190.92|188.52|191.23|188.83|190.92|188.52|0
1648842490000|2022-04-01 19:48:10|191.02|188.62|191.33|188.93|191.33|188.93|191.02|188.62|0
1648842500000|2022-04-01 19:48:20|191.43|189.03|191.94|189.54|191.94|189.54|191.43|189.03|0
1648842510000|2022-04-01 19:48:30|191.84|189.44|192.05|189.65|192.05|189.65|191.84|189.44|0
1648842520000|2022-04-01 19:48:40|191.74|189.34|191.94|189.54|192.15|189.75|191.74|189.34|0
1648842530000|2022-04-01 19:48:50|191.74|189.34|191.94|189.54|191.94|189.54|191.74|189.34|0
1648842540000|2022-04-01 19:49:00|192.05|189.65|192.15|189.75|192.15|189.75|192.05|189.65|0
1648842550000|2022-04-01 19:49:10|192.67|190.27|193.08|190.68|193.08|190.68|192.67|190.27|0
1648842560000|2022-04-01 19:49:20|193.02|190.62|192.36|189.96|193.02|190.62|192.36|189.96|0
1648842570000|2022-04-01 19:49:30|192.15|189.75|192.46|190.06|192.67|190.27|192.15|189.75|0
1648842580000|2022-04-01 19:49:40|192.56|190.16|192.87|190.47|192.87|190.47|192.56|190.16|0
1648842590000|2022-04-01 19:49:50|192.97|190.57|193.28|190.88|193.28|190.88|192.87|190.47|0
1648842600000|2022-04-01 19:50:00|195.05|192.65|194.84|192.44|195.15|192.75|194.84|192.44|0
1648842610000|2022-04-01 19:50:10|194.63|192.23|195.08|192.2|195.18|192.3|194.63|192.2|0
1648842620000|2022-04-01 19:50:20|195.6|192.72|196.06|193.18|196.06|193.18|195.49|192.61|0
1648842630000|2022-04-01 19:50:30|195.81|192.93|196.22|193.34|196.22|193.34|195.81|192.93|0
1648842640000|2022-04-01 19:50:40|196.01|193.13|196.12|193.24|196.43|193.55|196.01|193.13|0
1648842650000|2022-04-01 19:50:50|196.64|193.76|196.95|194.07|196.95|194.07|196.64|193.76|0
1648842660000|2022-04-01 19:51:00|197.16|194.28|198.21|195.33|198.21|195.33|197.16|194.28|0
1648842670000|2022-04-01 19:51:10|198.42|195.54|198.52|195.64|198.73|195.85|198.42|195.54|0
1648842680000|2022-04-01 19:51:20|198.31|195.43|199.26|196.38|199.26|196.38|198.21|195.33|0
1648842690000|2022-04-01 19:51:30|199.68|196.8|200|197.12|200|197.12|199.68|196.8|0
1648842700000|2022-04-01 19:51:40|199.68|196.8|200.05|197.17|200.05|197.17|199.57|196.69|0
1648842710000|2022-04-01 19:51:50|199.47|196.59|199.36|196.48|199.47|196.59|199.26|196.38|0
1648842720000|2022-04-01 19:52:00|199.26|196.38|199.26|196.38|199.89|197.01|199.26|196.38|0
1648842730000|2022-04-01 19:52:10|199.47|196.59|199.57|196.69|199.57|196.69|199.47|196.59|0
1648842740000|2022-04-01 19:52:20|199.89|197.01|199.57|196.69|199.89|197.01|199.47|196.59|0
1648842750000|2022-04-01 19:52:30|199.68|196.8|197.79|194.91|199.68|196.8|197.58|194.7|0
1648842760000|2022-04-01 19:52:40|198.42|195.54|198|195.12|198.52|195.64|198|195.12|0
1648842770000|2022-04-01 19:52:50|198.1|195.22|198.31|195.43|198.31|195.43|198.1|195.22|0
1648842780000|2022-04-01 19:53:00|198.52|195.64|199.15|196.27|199.15|196.27|198.52|195.64|0
1648842790000|2022-04-01 19:53:10|198.73|195.85|198.73|195.85|198.73|195.85|198.63|195.75|0
1648842800000|2022-04-01 19:53:20|198.84|195.96|198.73|195.85|198.84|195.96|198.73|195.85|0
1648842810000|2022-04-01 19:53:30|198.63|195.75|199.05|196.17|199.36|196.48|198.63|195.75|0
1648842820000|2022-04-01 19:53:40|199.36|196.48|199.26|196.38|199.68|196.8|199.26|196.38|0
1648842830000|2022-04-01 19:53:50|199.36|196.48|198.3|195.42|201.61|198.73|198.3|195.42|0
1648842840000|2022-04-01 19:54:00|198.09|195.21|198.3|195.42|198.45|195.57|198.09|195.21|0
1648842850000|2022-04-01 19:54:10|198.82|195.94|198.93|196.05|198.93|196.05|198.72|195.84|0
1648842860000|2022-04-01 19:54:20|199.03|196.15|198.93|196.05|199.03|196.15|198.93|196.05|0
1648842870000|2022-04-01 19:54:30|198.82|195.94|198.4|195.52|198.82|195.94|198.4|195.52|0
1648842880000|2022-04-01 19:54:40|199.46|196.58|198.61|195.73|199.46|196.58|198.19|195.31|0
1648842890000|2022-04-01 19:54:50|199.09|196.21|199.03|196.15|199.25|196.37|199.03|196.15|0
1648842900000|2022-04-01 19:55:00|198.82|195.94|198.3|195.42|198.82|195.94|198.3|195.42|0
1648842910000|2022-04-01 19:55:10|198.51|195.63|199.03|196.15|199.03|196.15|198.51|195.63|0
1648842920000|2022-04-01 19:55:20|199.35|196.47|199.67|196.79|199.67|196.79|199.24|196.36|0
1648842930000|2022-04-01 19:55:30|199.46|196.58|199.67|196.79|199.67|196.79|199.46|196.58|0
1648842940000|2022-04-01 19:55:40|199.77|196.89|200.19|197.31|200.19|197.31|199.77|196.89|0
1648842950000|2022-04-01 19:55:50|200.3|197.42|200.19|197.31|200.3|197.42|200.19|197.31|0
1648842960000|2022-04-01 19:56:00|200.09|197.21|200.19|197.31|200.41|197.53|200.09|197.21|0
1648842970000|2022-04-01 19:56:10|200.41|197.53|200.51|197.63|200.51|197.63|200.19|197.31|0
1648842980000|2022-04-01 19:56:20|200.62|197.74|199.88|197|200.62|197.74|199.67|196.79|0
1648842990000|2022-04-01 19:56:30|200.09|197.21|200.3|197.42|200.41|197.53|200.09|197.21|0
1648843000000|2022-04-01 19:56:40|200.41|197.53|200.93|198.05|200.93|198.05|200.41|197.53|0
1648843010000|2022-04-01 19:56:50|200.72|197.84|200.72|197.84|200.72|197.84|200.3|197.42|0
1648843020000|2022-04-01 19:57:00|200.83|197.95|200.83|197.95|200.93|198.05|200.83|197.95|0
1648843030000|2022-04-01 19:57:10|200.93|198.05|201.04|198.16|201.36|198.48|200.93|198.05|0
1648843040000|2022-04-01 19:57:20|201.15|198.27|201.04|198.16|201.25|198.37|201.04|198.16|0
1648843050000|2022-04-01 19:57:30|201.25|198.37|201.15|198.27|201.25|198.37|201.15|198.27|0
1648843060000|2022-04-01 19:57:40|201.04|198.16|200.72|197.84|201.04|198.16|200.62|197.74|0
1648843070000|2022-04-01 19:57:50|200.83|197.95|200.62|197.74|200.83|197.95|200.62|197.74|0
1648843080000|2022-04-01 19:58:00|200.51|197.63|200.51|197.63|200.62|197.74|200.41|197.53|0
1648843090000|2022-04-01 19:58:10|200.62|197.74|199.98|197.1|200.62|197.74|199.98|197.1|0
1648843100000|2022-04-01 19:58:20|200.19|197.31|200.41|197.53|200.41|197.53|199.98|197.1|0
1648843110000|2022-04-01 19:58:30|200.3|197.42|200.93|198.05|200.93|198.05|200.3|197.42|0
1648843120000|2022-04-01 19:58:40|200.83|197.95|200.83|197.95|200.93|198.05|200.83|197.95|0
1648843130000|2022-04-01 19:58:50|201.15|198.27|201.25|198.37|201.25|198.37|201.15|198.27|0
1648843140000|2022-04-01 19:59:00|201.15|198.27|200.51|197.63|201.15|198.27|200.3|197.42|0
1648843150000|2022-04-01 19:59:10|200.4|197.52|200.19|197.31|200.4|197.52|200.19|197.31|0
1648843160000|2022-04-01 19:59:20|200.3|197.42|200.09|197.21|200.3|197.42|199.88|197|0
1648843170000|2022-04-01 19:59:30|200.4|197.52|200.72|197.84|200.72|197.84|200.4|197.52|0
1648843180000|2022-04-01 19:59:40|200.83|197.95|200.72|197.84|201.04|198.16|200.72|197.84|0
1648843190000|2022-04-01 19:59:50|200.62|197.74|200.19|197.31|200.62|197.74|199.98|197.1|0
1648843200000|2022-04-01 20:00:00|199.56|196.68|198.93|196.05|200.19|197.31|198.93|196.05|0
1648843210000|2022-04-01 20:00:10|198.61|195.73|198.61|195.73|198.72|195.84|198.51|195.63|0
1648843220000|2022-04-01 20:00:20|198.72|195.84|198.51|195.63|198.93|196.05|198.51|195.63|0
1648843230000|2022-04-01 20:00:30|198.61|195.73|198.72|195.84|198.72|195.84|198.61|195.73|0
1648843240000|2022-04-01 20:00:40|198.82|195.94|199.03|196.15|199.03|196.15|198.72|195.84|0
1648843250000|2022-04-01 20:00:50|198.93|196.05|198.61|195.73|199.03|196.15|198.61|195.73|0
1648843260000|2022-04-01 20:01:00|198.51|195.63|198.61|195.73|198.61|195.73|198.51|195.63|0
1648843270000|2022-04-01 20:01:10|198.82|195.94|198.72|195.84|198.82|195.94|198.61|195.73|0
1648843280000|2022-04-01 20:01:20|198.93|196.05|199.14|196.26|199.14|196.26|198.93|196.05|0
1648843290000|2022-04-01 20:01:30|199.24|196.36|199.66|196.78|199.66|196.78|199.24|196.36|0
1648843300000|2022-04-01 20:01:40|199.45|196.57|199.24|196.36|199.45|196.57|199.03|196.15|0
1648843310000|2022-04-01 20:01:50|199.35|196.47|199.35|196.47|199.35|196.47|199.35|196.47|0
1648843320000|2022-04-01 20:02:00|199.45|196.57|199.56|196.68|199.56|196.68|199.45|196.57|0
1648843330000|2022-04-01 20:02:10|199.66|196.78|199.56|196.68|199.66|196.78|199.56|196.68|0
1648843340000|2022-04-01 20:02:20|199.45|196.57|199.56|196.68|199.56|196.68|199.45|196.57|0
1648843350000|2022-04-01 20:02:30|199.66|196.78|200.09|197.21|200.09|197.21|199.66|196.78|0
1648843360000|2022-04-01 20:02:40|200.19|197.31|200.19|197.31|200.19|197.31|199.98|197.1|0
1648843370000|2022-04-01 20:02:50|199.98|197.1|199.88|197|199.98|197.1|199.88|197|0
1648843380000|2022-04-01 20:03:00|200.09|197.21|200.19|197.31|200.19|197.31|200.09|197.21|0
1648843390000|2022-04-01 20:03:10|200.09|197.21|200.09|197.21|200.09|197.21|200.09|197.21|0
1648843400000|2022-04-01 20:03:20|199.98|197.1|200.09|197.21|200.09|197.21|199.98|197.1|0
1648843410000|2022-04-01 20:03:30|199.74|197.34|199.85|197.45|199.85|197.45|199.74|197.34|0
1648843430000|2022-04-01 20:03:50|199.95|197.55|200.06|197.66|200.06|197.66|199.95|197.55|0
1648843440000|2022-04-01 20:04:00|200.16|197.76|200.16|197.76|200.16|197.76|200.16|197.76|0
1648843450000|2022-04-01 20:04:10|200.06|197.66|200.27|197.87|200.27|197.87|200.06|197.66|0
1648843460000|2022-04-01 20:04:20|200.37|197.97|200.37|197.97|200.37|197.97|200.37|197.97|0
1648843470000|2022-04-01 20:04:30|200.48|198.08|200.37|197.97|200.48|198.08|200.37|197.97|0
1648843480000|2022-04-01 20:04:40|200.27|197.87|199.95|197.55|200.27|197.87|199.95|197.55|0
1648843490000|2022-04-01 20:04:50|200.06|197.66|200.06|197.66|200.06|197.66|200.06|197.66|0
1648843500000|2022-04-01 20:05:00|199.95|197.55|199.95|197.55|200.06|197.66|199.95|197.55|0
1648843510000|2022-04-01 20:05:10|199.85|197.45|199.74|197.34|199.85|197.45|199.74|197.34|0
1648843520000|2022-04-01 20:05:20|199.53|197.13|199.37|196.97|199.53|197.13|199.32|196.92|0
1648843530000|2022-04-01 20:05:30|199.32|196.92|199.32|196.92|199.42|197.02|199.32|196.92|0
1648843540000|2022-04-01 20:05:40|199.21|196.81|199.11|196.71|199.21|196.81|199.11|196.71|0
1648843550000|2022-04-01 20:05:50|199.21|196.81|199.21|196.81|199.21|196.81|199.21|196.81|0
1648843570000|2022-04-01 20:06:10|199.32|196.92|199.21|196.81|199.32|196.92|199.21|196.81|0
1648843580000|2022-04-01 20:06:20|199.32|196.92|199.32|196.92|199.32|196.92|199.32|196.92|0
1648843590000|2022-04-01 20:06:30|199.21|196.81|199.21|196.81|199.32|196.92|199.21|196.81|0
1648843600000|2022-04-01 20:06:40|199.26|196.86|199.21|196.81|199.26|196.86|199.21|196.81|0
1648843610000|2022-04-01 20:06:50|199.11|196.71|199.11|196.71|199.11|196.71|199.11|196.71|0
1648843620000|2022-04-01 20:07:00|199|196.6|199|196.6|199|196.6|199|196.6|0
1648843630000|2022-04-01 20:07:10|198.9|196.5|199|196.6|199|196.6|198.9|196.5|0
1648843640000|2022-04-01 20:07:20|198.9|196.5|198.79|196.39|198.9|196.5|198.79|196.39|0
1648843650000|2022-04-01 20:07:30|198.9|196.5|198.9|196.5|199|196.6|198.9|196.5|0
1648843670000|2022-04-01 20:07:50|198.89|196.49|198.89|196.49|198.89|196.49|198.89|196.49|0
1648843680000|2022-04-01 20:08:00|198.79|196.39|198.89|196.49|198.89|196.49|198.79|196.39|0
1648843690000|2022-04-01 20:08:10|199|196.6|198.89|196.49|199|196.6|198.89|196.49|0
1648843700000|2022-04-01 20:08:20|199.11|196.71|199.21|196.81|199.21|196.81|199.11|196.71|0
1648843710000|2022-04-01 20:08:30|199.11|196.71|199.11|196.71|199.11|196.71|199.11|196.71|0
1648843730000|2022-04-01 20:08:50|199.21|196.81|199.21|196.81|199.21|196.81|199.11|196.71|0
1648843740000|2022-04-01 20:09:00|199.11|196.71|199.11|196.71|199.11|196.71|199.11|196.71|0
1648843750000|2022-04-01 20:09:10|199|196.6|198.89|196.49|199|196.6|198.89|196.49|0
1648843760000|2022-04-01 20:09:20|198.79|196.39|198.89|196.49|198.89|196.49|198.79|196.39|0
1648843770000|2022-04-01 20:09:30|198.79|196.39|198.89|196.49|198.89|196.49|198.79|196.39|0
1648843790000|2022-04-01 20:09:50|198.79|196.39|198.89|196.49|198.89|196.49|198.79|196.39|0
1648843820000|2022-04-01 20:10:20|198.79|196.39|198.79|196.39|198.79|196.39|198.79|196.39|0
1648843860000|2022-04-01 20:11:00|198.89|196.49|198.79|196.39|198.89|196.49|198.79|196.39|0
1648843880000|2022-04-01 20:11:20|198.68|196.28|198.58|196.18|198.68|196.28|198.58|196.18|0
1648843890000|2022-04-01 20:11:30|198.47|196.07|198.37|195.97|198.47|196.07|198.37|195.97|0
1648843910000|2022-04-01 20:11:50|198.26|195.86|198.37|195.97|198.37|195.97|198.26|195.86|0
1648843930000|2022-04-01 20:12:10|198.47|196.07|198.47|196.07|198.47|196.07|198.37|195.97|0
1648843950000|2022-04-01 20:12:30|198.58|196.18|198.58|196.18|198.58|196.18|198.58|196.18|0
1648843960000|2022-04-01 20:12:40|198.52|196.12|198.68|196.28|198.68|196.28|198.52|196.12|0
1648843970000|2022-04-01 20:12:50|198.58|196.18|198.47|196.07|198.58|196.18|198.47|196.07|0
1648843980000|2022-04-01 20:13:00|198.37|195.97|198.37|195.97|198.47|196.07|198.37|195.97|0
1648843990000|2022-04-01 20:13:10|198.26|195.86|198.16|195.76|198.26|195.86|198.16|195.76|0
1648844000000|2022-04-01 20:13:20|198.05|195.65|197.95|195.55|198.05|195.65|197.95|195.55|0
1648844010000|2022-04-01 20:13:30|197.84|195.44|197.74|195.34|197.84|195.44|197.74|195.34|0
1648844020000|2022-04-01 20:13:40|197.84|195.44|197.63|195.23|197.84|195.44|197.63|195.23|0
1648844030000|2022-04-01 20:13:50|197.53|195.13|197.74|195.34|197.74|195.34|197.53|195.13|0
1648844040000|2022-04-01 20:14:00|197.95|195.55|197.95|195.55|197.95|195.55|197.95|195.55|0
1648844050000|2022-04-01 20:14:10|197.84|195.44|197.89|195.49|197.89|195.49|197.84|195.44|0
1648844060000|2022-04-01 20:14:20|197.84|195.44|197.74|195.34|197.84|195.44|197.74|195.34|0
1648844070000|2022-04-01 20:14:30|197.63|195.23|197.32|194.92|197.63|195.23|197.32|194.92|0
1648844080000|2022-04-01 20:14:40|197.26|194.86|197.21|194.81|197.26|194.86|197.21|194.81|0
1648844090000|2022-04-01 20:14:50|197.11|194.71|196.9|194.5|197.11|194.71|196.9|194.5|0
1648844100000|2022-04-01 20:15:00|197|194.6|197|194.6|197|194.6|197|194.6|0
1648844110000|2022-04-01 20:15:10|197.83|195.03|197.73|194.93|197.83|195.03|197.73|194.93|0
1648844120000|2022-04-01 20:15:20|197.94|195.14|197.83|195.03|197.94|195.14|197.83|195.03|0
1648844130000|2022-04-01 20:15:30|197.94|195.14|198.15|195.35|198.15|195.35|197.94|195.14|0
1648844140000|2022-04-01 20:15:40|198.04|195.24|198.15|195.35|198.15|195.35|198.04|195.24|0
1648844150000|2022-04-01 20:15:50|198.04|195.24|197.94|195.14|198.04|195.24|197.94|195.14|0
1648844160000|2022-04-01 20:16:00|198.15|195.35|198.04|195.24|198.15|195.35|197.94|195.14|0
1648844170000|2022-04-01 20:16:10|197.94|195.14|197.99|195.19|198.04|195.24|197.94|195.14|0
1648844180000|2022-04-01 20:16:20|198.04|195.24|198.15|195.35|198.15|195.35|198.04|195.24|0
1648844190000|2022-04-01 20:16:30|198.25|195.45|198.36|195.56|198.36|195.56|198.25|195.45|0
1648844200000|2022-04-01 20:16:40|198.41|195.61|198.36|195.56|198.41|195.61|198.36|195.56|0
1648844210000|2022-04-01 20:16:50|198.46|195.66|198.41|195.61|198.46|195.66|198.41|195.61|0
1648844220000|2022-04-01 20:17:00|198.36|195.56|198.25|195.45|198.36|195.56|198.25|195.45|0
1648844230000|2022-04-01 20:17:10|198.3|195.5|198.25|195.45|198.36|195.56|198.25|195.45|0
1648844240000|2022-04-01 20:17:20|198.3|195.5|198.25|195.45|198.3|195.5|198.25|195.45|0
1648844250000|2022-04-01 20:17:30|198.3|195.5|198.35|195.55|198.35|195.55|198.3|195.5|0
1648844260000|2022-04-01 20:17:40|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1648844270000|2022-04-01 20:17:50|198.14|195.34|198.25|195.45|198.25|195.45|198.14|195.34|0
1648844280000|2022-04-01 20:18:00|198.14|195.34|198.04|195.24|198.14|195.34|198.04|195.24|0
1648844300000|2022-04-01 20:18:20|198.09|195.29|198.04|195.24|198.09|195.29|198.04|195.24|0
1648844310000|2022-04-01 20:18:30|197.93|195.13|197.83|195.03|197.93|195.13|197.83|195.03|0
1648844330000|2022-04-01 20:18:50|197.72|194.92|197.77|194.97|197.83|195.03|197.72|194.92|0
1648844340000|2022-04-01 20:19:00|197.83|195.03|197.31|194.51|197.83|195.03|197.31|194.51|0
1648844350000|2022-04-01 20:19:10|197.41|194.61|197.83|195.03|197.83|195.03|197.41|194.61|0
1648844370000|2022-04-01 20:19:30|197.93|195.13|198.04|195.24|198.04|195.24|197.93|195.13|0
1648844380000|2022-04-01 20:19:40|197.93|195.13|197.93|195.13|197.93|195.13|197.93|195.13|0
1648844390000|2022-04-01 20:19:50|198.04|195.24|198.04|195.24|198.04|195.24|197.98|195.18|0
1648844400000|2022-04-01 20:20:00|198.09|195.29|198.09|195.29|198.09|195.29|198.09|195.29|0
1648844410000|2022-04-01 20:20:10|198.04|195.24|198.04|195.24|198.04|195.24|198.04|195.24|0
1648844430000|2022-04-01 20:20:30|198.14|195.34|198.25|195.45|198.25|195.45|198.14|195.34|0
1648844440000|2022-04-01 20:20:40|198.14|195.34|198.35|195.55|198.35|195.55|198.14|195.34|0
1648844450000|2022-04-01 20:20:50|198.46|195.66|198.35|195.55|198.46|195.66|198.35|195.55|0
1648844460000|2022-04-01 20:21:00|198.25|195.45|198.25|195.45|198.25|195.45|198.25|195.45|0
1648844480000|2022-04-01 20:21:20|198.3|195.5|198.3|195.5|198.3|195.5|198.3|195.5|0
1648844490000|2022-04-01 20:21:30|198.35|195.55|198.35|195.55|198.35|195.55|198.35|195.55|0
1648844500000|2022-04-01 20:21:40|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1648844510000|2022-04-01 20:21:50|198.46|195.66|198.46|195.66|198.46|195.66|198.46|195.66|0
1648844530000|2022-04-01 20:22:10|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1648844540000|2022-04-01 20:22:20|198.46|195.66|198.46|195.66|198.46|195.66|198.35|195.55|0
1648844550000|2022-04-01 20:22:30|198.51|195.71|198.56|195.76|198.56|195.76|198.51|195.71|0
1648844570000|2022-04-01 20:22:50|198.67|195.87|198.61|195.81|198.67|195.87|198.61|195.81|0
1648844580000|2022-04-01 20:23:00|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1648844590000|2022-04-01 20:23:10|198.72|195.92|198.61|195.81|198.72|195.92|198.61|195.81|0
1648844600000|2022-04-01 20:23:20|198.56|195.76|198.35|195.55|198.56|195.76|198.35|195.55|0
1648844610000|2022-04-01 20:23:30|198.56|195.76|198.46|195.66|198.56|195.76|198.46|195.66|0
1648844620000|2022-04-01 20:23:40|198.51|195.71|198.51|195.71|198.51|195.71|198.51|195.71|0
1648844630000|2022-04-01 20:23:50|198.46|195.66|198.4|195.6|198.46|195.66|198.4|195.6|0
1648844640000|2022-04-01 20:24:00|198.46|195.66|198.46|195.66|198.46|195.66|198.4|195.6|0
1648844650000|2022-04-01 20:24:10|198.51|195.71|198.4|195.6|198.51|195.71|198.35|195.55|0
1648844660000|2022-04-01 20:24:20|198.51|195.71|198.46|195.66|198.51|195.71|198.46|195.66|0
1648844680000|2022-04-01 20:24:40|198.4|195.6|198.4|195.6|198.4|195.6|198.4|195.6|0
1648844690000|2022-04-01 20:24:50|198.46|195.66|198.56|195.76|198.56|195.76|198.46|195.66|0
1648844700000|2022-04-01 20:25:00|198.88|196.08|198.61|195.81|198.88|196.08|198.56|195.76|0
1648844710000|2022-04-01 20:25:10|198.67|195.87|198.77|195.97|198.77|195.97|198.67|195.87|0
1648844720000|2022-04-01 20:25:20|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1648844730000|2022-04-01 20:25:30|198.72|195.92|198.72|195.92|198.72|195.92|198.72|195.92|0
1648844740000|2022-04-01 20:25:40|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1648844760000|2022-04-01 20:26:00|198.61|195.81|198.46|195.66|198.61|195.81|198.46|195.66|0
1648844770000|2022-04-01 20:26:10|198.56|195.76|198.35|195.55|198.56|195.76|198.35|195.55|0
1648844780000|2022-04-01 20:26:20|198.3|195.5|198.46|195.66|198.46|195.66|198.3|195.5|0
1648844790000|2022-04-01 20:26:30|198.51|195.71|198.56|195.76|198.56|195.76|198.51|195.71|0
1648844800000|2022-04-01 20:26:40|198.51|195.71|198.51|195.71|198.51|195.71|198.51|195.71|0
1648844810000|2022-04-01 20:26:50|198.56|195.76|198.61|195.81|198.61|195.81|198.56|195.76|0
1648844830000|2022-04-01 20:27:10|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1648844840000|2022-04-01 20:27:20|198.61|195.81|198.61|195.81|198.61|195.81|198.61|195.81|0
1648844850000|2022-04-01 20:27:30|198.67|195.87|198.67|195.87|198.67|195.87|198.67|195.87|0
1648844880000|2022-04-01 20:28:00|198.72|195.92|198.72|195.92|198.72|195.92|198.67|195.87|0
1648844890000|2022-04-01 20:28:10|198.77|195.97|198.77|195.97|198.77|195.97|198.67|195.87|0
1648844900000|2022-04-01 20:28:20|198.67|195.87|198.72|195.92|198.72|195.92|198.67|195.87|0
1648844910000|2022-04-01 20:28:30|198.77|195.97|198.77|195.97|198.77|195.97|198.77|195.97|0
1648844920000|2022-04-01 20:28:40|198.82|196.02|198.77|195.97|198.82|196.02|198.77|195.97|0
1648844940000|2022-04-01 20:29:00|198.82|196.02|198.77|195.97|198.82|196.02|198.77|195.97|0
1648844950000|2022-04-01 20:29:10|198.82|196.02|198.88|196.08|198.88|196.08|198.82|196.02|0
1648844960000|2022-04-01 20:29:20|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1648844970000|2022-04-01 20:29:30|199.09|196.29|199.09|196.29|199.09|196.29|199.09|196.29|0
1648844980000|2022-04-01 20:29:40|199.14|196.34|199.14|196.34|199.19|196.39|199.09|196.29|0
1648844990000|2022-04-01 20:29:50|199.19|196.39|199.19|196.39|199.19|196.39|199.19|196.39|0
1648845000000|2022-04-01 20:30:00|199.14|196.34|198.98|196.18|199.14|196.34|198.98|196.18|0
1648845010000|2022-04-01 20:30:10|198.93|196.13|198.88|196.08|198.98|196.18|198.88|196.08|0
1648845020000|2022-04-01 20:30:20|199.14|196.34|199.3|196.5|199.3|196.5|199.14|196.34|0
1648845030000|2022-04-01 20:30:30|199.19|196.39|199.19|196.39|199.24|196.44|199.19|196.39|0
1648845050000|2022-04-01 20:30:50|199.09|196.29|199.09|196.29|199.09|196.29|199.09|196.29|0
1648845060000|2022-04-01 20:31:00|198.98|196.18|198.88|196.08|198.98|196.18|198.88|196.08|0
1648845070000|2022-04-01 20:31:10|198.98|196.18|198.88|196.08|198.98|196.18|198.88|196.08|0
1648845080000|2022-04-01 20:31:20|199.09|196.29|198.93|196.13|199.09|196.29|198.93|196.13|0
1648845090000|2022-04-01 20:31:30|198.98|196.18|199.03|196.23|199.03|196.23|198.88|196.08|0
1648845100000|2022-04-01 20:31:40|198.98|196.18|198.98|196.18|198.98|196.18|198.98|196.18|0
1648845110000|2022-04-01 20:31:50|198.88|196.08|198.88|196.08|198.88|196.08|198.88|196.08|0
1648845130000|2022-04-01 20:32:10|198.93|196.13|198.93|196.13|198.93|196.13|198.93|196.13|0
1649055900000|2022-04-04 07:05:00|201.94|199.54|201.94|199.54|201.94|199.54|201.94|199.54|0
1649055910000|2022-04-04 07:05:10|202.04|199.64|202.04|199.64|202.04|199.64|202.04|199.64|0
1649055920000|2022-04-04 07:05:20|201.83|199.43|201.83|199.43|201.83|199.43|201.83|199.43|0
1649055930000|2022-04-04 07:05:30|201.72|199.32|201.62|199.22|201.72|199.32|201.62|199.22|0
1649055940000|2022-04-04 07:05:40|201.56|199.16|201.51|199.11|201.56|199.16|201.51|199.11|0
1649055950000|2022-04-04 07:05:50|201.45|199.05|201.19|198.79|201.45|199.05|201.19|198.79|0
1649055960000|2022-04-04 07:06:00|201.03|198.63|200.92|198.52|201.08|198.68|200.92|198.52|0
1649055970000|2022-04-04 07:06:10|200.87|198.47|200.66|198.26|200.87|198.47|200.66|198.26|0
1649055980000|2022-04-04 07:06:20|200.55|198.15|200.55|198.15|200.55|198.15|200.55|198.15|0
1649055990000|2022-04-04 07:06:30|200.45|198.05|200.45|198.05|200.45|198.05|200.34|197.94|0
1649056000000|2022-04-04 07:06:40|200.34|197.94|200.45|198.05|200.45|198.05|200.34|197.94|0
1649056010000|2022-04-04 07:06:50|200.34|197.94|200.13|197.73|200.34|197.94|200.13|197.73|0
1649056020000|2022-04-04 07:07:00|200.24|197.84|200.13|197.73|200.24|197.84|200.13|197.73|0
1649056030000|2022-04-04 07:07:10|200.34|197.94|200.18|197.78|200.34|197.94|200.18|197.78|0
1649056040000|2022-04-04 07:07:20|200.13|197.73|200.02|197.62|200.13|197.73|200.02|197.62|0
1649056050000|2022-04-04 07:07:30|200.13|197.73|200.13|197.73|200.13|197.73|200.02|197.62|0
1649056060000|2022-04-04 07:07:40|200.02|197.62|200.02|197.62|200.02|197.62|200.02|197.62|0
1649056070000|2022-04-04 07:07:50|199.81|197.41|199.81|197.41|199.81|197.41|199.81|197.41|0
1649056080000|2022-04-04 07:08:00|199.6|197.2|199.81|197.41|199.81|197.41|199.6|197.2|0
1649056090000|2022-04-04 07:08:10|199.92|197.52|199.49|197.09|199.92|197.52|199.49|197.09|0
1649056100000|2022-04-04 07:08:20|199.6|197.2|199.49|197.09|199.6|197.2|199.49|197.09|0
1649056110000|2022-04-04 07:08:30|199.6|197.2|199.6|197.2|199.6|197.2|199.6|197.2|0
1649056120000|2022-04-04 07:08:40|199.49|197.09|199.6|197.2|199.6|197.2|199.39|196.99|0
1649056130000|2022-04-04 07:08:50|199.55|197.15|199.49|197.09|199.6|197.2|199.49|197.09|0
1649056140000|2022-04-04 07:09:00|199.07|196.67|199.07|196.67|199.07|196.67|198.97|196.57|0
1649056150000|2022-04-04 07:09:10|198.97|196.57|199.07|196.67|199.07|196.67|198.97|196.57|0
1649056160000|2022-04-04 07:09:20|199.18|196.78|199.18|196.78|199.18|196.78|199.18|196.78|0
1649056170000|2022-04-04 07:09:30|199.23|196.83|199.18|196.78|199.23|196.83|199.07|196.67|0
1649056180000|2022-04-04 07:09:40|199.23|196.83|199.39|196.99|199.39|196.99|199.23|196.83|0
1649056190000|2022-04-04 07:09:50|199.44|197.04|199.44|197.04|199.44|197.04|199.44|197.04|0
1649056200000|2022-04-04 07:10:00|199.39|196.99|199.39|196.99|199.49|197.09|199.39|196.99|0
1649056210000|2022-04-04 07:10:10|199.28|196.88|199.39|196.99|199.39|196.99|199.28|196.88|0
1649056220000|2022-04-04 07:10:20|199.33|196.93|199.18|196.78|199.39|196.99|199.18|196.78|0
1649056230000|2022-04-04 07:10:30|199.28|196.88|199.28|196.88|199.28|196.88|199.28|196.88|0
1649056240000|2022-04-04 07:10:40|199.18|196.78|199.07|196.67|199.18|196.78|199.07|196.67|0
1649056250000|2022-04-04 07:10:50|198.97|196.57|198.97|196.57|198.97|196.57|198.97|196.57|0
1649056260000|2022-04-04 07:11:00|198.75|196.35|198.91|196.51|198.97|196.57|198.75|196.35|0
1649056270000|2022-04-04 07:11:10|198.75|196.35|198.86|196.46|198.86|196.46|198.75|196.35|0
1649056280000|2022-04-04 07:11:20|198.75|196.35|198.86|196.46|198.86|196.46|198.75|196.35|0
1649056290000|2022-04-04 07:11:30|198.75|196.35|198.75|196.35|198.75|196.35|198.75|196.35|0
1649056300000|2022-04-04 07:11:40|198.44|196.04|198.44|196.04|198.44|196.04|198.44|196.04|0
1649056310000|2022-04-04 07:11:50|198.33|195.93|198.12|195.72|198.33|195.93|198.12|195.72|0
1649056320000|2022-04-04 07:12:00|198.07|195.67|197.7|195.3|198.07|195.67|197.7|195.3|0
1649056330000|2022-04-04 07:12:10|197.81|195.41|197.39|194.99|197.81|195.41|197.39|194.99|0
1649056340000|2022-04-04 07:12:20|197.49|195.09|197.6|195.2|197.6|195.2|197.39|194.99|0
1649056350000|2022-04-04 07:12:30|197.54|195.14|197.81|195.41|197.81|195.41|197.54|195.14|0
1649056360000|2022-04-04 07:12:40|197.91|195.51|198.02|195.62|198.02|195.62|197.91|195.51|0
1649056370000|2022-04-04 07:12:50|197.91|195.51|197.91|195.51|197.91|195.51|197.81|195.41|0
1649056380000|2022-04-04 07:13:00|197.81|195.41|197.6|195.2|197.81|195.41|197.6|195.2|0
1649056390000|2022-04-04 07:13:10|197.49|195.09|197.49|195.09|197.6|195.2|197.49|195.09|0
1649056400000|2022-04-04 07:13:20|197.6|195.2|197.6|195.2|197.7|195.3|197.6|195.2|0
1649056410000|2022-04-04 07:13:30|197.49|195.09|197.28|194.88|197.49|195.09|197.28|194.88|0
1649056420000|2022-04-04 07:13:40|197.18|194.78|197.07|194.67|197.18|194.78|197.07|194.67|0
1649056430000|2022-04-04 07:13:50|197.12|194.72|196.86|194.46|197.12|194.72|196.86|194.46|0
1649056440000|2022-04-04 07:14:00|196.76|194.36|196.86|194.46|196.97|194.57|196.76|194.36|0
1649056450000|2022-04-04 07:14:10|196.97|194.57|196.97|194.57|197.07|194.67|196.97|194.57|0
1649056460000|2022-04-04 07:14:20|196.81|194.41|196.23|193.83|196.86|194.46|196.23|193.83|0
1649056470000|2022-04-04 07:14:30|196.02|193.62|196.13|193.73|196.13|193.73|196.02|193.62|0
1649056480000|2022-04-04 07:14:40|195.87|193.47|195.92|193.52|195.92|193.52|195.82|193.42|0
1649056490000|2022-04-04 07:14:50|195.87|193.47|196.13|193.73|196.13|193.73|195.87|193.47|0
1649056500000|2022-04-04 07:15:00|196.02|193.62|196.23|193.83|196.23|193.83|196.02|193.62|0
1649056510000|2022-04-04 07:15:10|196.34|193.94|196.55|194.15|196.65|194.25|196.34|193.94|0
1649056520000|2022-04-04 07:15:20|196.34|193.94|196.02|193.62|196.34|193.94|196.02|193.62|0
1649056530000|2022-04-04 07:15:30|195.82|193.42|195.82|193.42|195.82|193.42|195.71|193.31|0
1649056540000|2022-04-04 07:15:40|195.71|193.31|195.71|193.31|195.71|193.31|195.66|193.26|0
1649056550000|2022-04-04 07:15:50|195.82|193.42|195.71|193.31|195.82|193.42|195.61|193.21|0
1649056560000|2022-04-04 07:16:00|195.82|193.42|196.13|193.73|196.13|193.73|195.82|193.42|0
1649056570000|2022-04-04 07:16:10|196.23|193.83|196.34|193.94|196.34|193.94|196.23|193.83|0
1649056580000|2022-04-04 07:16:20|196.23|193.83|196.55|194.15|196.55|194.15|196.23|193.83|0
1649056590000|2022-04-04 07:16:30|196.65|194.25|196.7|194.3|196.76|194.36|196.65|194.25|0
1649056600000|2022-04-04 07:16:40|196.76|194.36|196.76|194.36|196.76|194.36|196.55|194.15|0
1649056610000|2022-04-04 07:16:50|196.81|194.41|196.7|194.3|196.86|194.46|196.7|194.3|0
1649056620000|2022-04-04 07:17:00|196.65|194.25|196.86|194.46|196.86|194.46|196.65|194.25|0
1649056630000|2022-04-04 07:17:10|196.76|194.36|196.86|194.46|196.86|194.46|196.76|194.36|0
1649056640000|2022-04-04 07:17:20|196.7|194.3|196.76|194.36|196.76|194.36|196.7|194.3|0
1649056650000|2022-04-04 07:17:30|196.44|194.04|196.55|194.15|196.55|194.15|196.44|194.04|0
1649056660000|2022-04-04 07:17:40|196.65|194.25|196.86|194.46|196.86|194.46|196.65|194.25|0
1649056670000|2022-04-04 07:17:50|196.81|194.41|196.97|194.57|196.97|194.57|196.81|194.41|0
1649056680000|2022-04-04 07:18:00|197.07|194.67|197.38|194.98|197.38|194.98|197.07|194.67|0
1649056690000|2022-04-04 07:18:10|197.33|194.93|197.38|194.98|197.49|195.09|197.33|194.93|0
1649056700000|2022-04-04 07:18:20|197.49|195.09|197.44|195.04|197.49|195.09|197.38|194.98|0
1649056710000|2022-04-04 07:18:30|197.38|194.98|197.59|195.19|197.7|195.3|197.28|194.88|0
1649056720000|2022-04-04 07:18:40|197.49|195.09|197.49|195.09|197.49|195.09|197.38|194.98|0
1649056730000|2022-04-04 07:18:50|197.38|194.98|197.23|194.83|197.38|194.98|197.23|194.83|0
1649056740000|2022-04-04 07:19:00|197.28|194.88|197.38|194.98|197.38|194.98|197.17|194.77|0
1649056750000|2022-04-04 07:19:10|197.28|194.88|197.17|194.77|197.28|194.88|197.17|194.77|0
1649056760000|2022-04-04 07:19:20|196.96|194.56|197.17|194.77|197.17|194.77|196.96|194.56|0
1649056770000|2022-04-04 07:19:30|197.07|194.67|197.33|194.93|197.33|194.93|197.07|194.67|0
1649056780000|2022-04-04 07:19:40|197.38|194.98|197.38|194.98|197.49|195.09|197.38|194.98|0
1649056790000|2022-04-04 07:19:50|197.28|194.88|197.07|194.67|197.28|194.88|197.07|194.67|0
1649056800000|2022-04-04 07:20:00|196.91|194.51|196.96|194.56|197.12|194.72|196.91|194.51|0
1649056810000|2022-04-04 07:20:10|197.12|194.72|197.28|194.88|197.28|194.88|197.12|194.72|0
1649056820000|2022-04-04 07:20:20|197.22|194.82|196.96|194.56|197.22|194.82|196.96|194.56|0
1649056830000|2022-04-04 07:20:30|196.86|194.46|197.07|194.67|197.07|194.67|196.86|194.46|0
1649056840000|2022-04-04 07:20:40|196.96|194.56|197.07|194.67|197.07|194.67|196.96|194.56|0
1649056850000|2022-04-04 07:20:50|196.96|194.56|196.86|194.46|196.96|194.56|196.86|194.46|0
1649056860000|2022-04-04 07:21:00|196.96|194.56|196.75|194.35|196.96|194.56|196.75|194.35|0
1649056870000|2022-04-04 07:21:10|196.55|194.15|196.55|194.15|196.55|194.15|196.44|194.04|0
1649056880000|2022-04-04 07:21:20|196.65|194.25|196.75|194.35|196.75|194.35|196.55|194.15|0
1649056890000|2022-04-04 07:21:30|196.65|194.25|196.75|194.35|196.75|194.35|196.65|194.25|0
1649056900000|2022-04-04 07:21:40|196.8|194.4|196.96|194.56|196.96|194.56|196.8|194.4|0
1649056910000|2022-04-04 07:21:50|197.01|194.61|197.43|195.03|197.43|195.03|197.01|194.61|0
1649056920000|2022-04-04 07:22:00|197.38|194.98|197.17|194.77|197.43|195.03|197.17|194.77|0
1649056930000|2022-04-04 07:22:10|197.28|194.88|197.49|195.09|197.49|195.09|197.17|194.77|0
1649056940000|2022-04-04 07:22:20|197.43|195.03|197.49|195.09|197.49|195.09|197.43|195.03|0
1649056950000|2022-04-04 07:22:30|197.38|194.98|197.28|194.88|197.38|194.98|197.28|194.88|0
1649056960000|2022-04-04 07:22:40|197.17|194.77|196.96|194.56|197.17|194.77|196.96|194.56|0
1649056970000|2022-04-04 07:22:50|197.01|194.61|197.07|194.67|197.07|194.67|197.01|194.61|0
1649056980000|2022-04-04 07:23:00|197.12|194.72|197.28|194.88|197.28|194.88|197.12|194.72|0
1649056990000|2022-04-04 07:23:10|197.17|194.77|197.07|194.67|197.17|194.77|197.07|194.67|0
1649057000000|2022-04-04 07:23:20|196.91|194.51|196.7|194.3|196.91|194.51|196.65|194.25|0
1649057010000|2022-04-04 07:23:30|196.59|194.19|196.7|194.3|196.7|194.3|196.59|194.19|0
1649057020000|2022-04-04 07:23:40|196.65|194.25|196.75|194.35|196.86|194.46|196.65|194.25|0
1649057030000|2022-04-04 07:23:50|196.54|194.14|196.54|194.14|196.54|194.14|196.54|194.14|0
1649057040000|2022-04-04 07:24:00|196.44|194.04|197.07|194.67|197.07|194.67|196.44|194.04|0
1649057050000|2022-04-04 07:24:10|197.01|194.61|196.91|194.51|197.01|194.61|196.86|194.46|0
1649057060000|2022-04-04 07:24:20|196.86|194.46|196.86|194.46|196.86|194.46|196.86|194.46|0
1649057070000|2022-04-04 07:24:30|196.8|194.4|196.65|194.25|196.8|194.4|196.65|194.25|0
1649057080000|2022-04-04 07:24:40|196.75|194.35|196.75|194.35|196.75|194.35|196.65|194.25|0
1649057090000|2022-04-04 07:24:50|196.65|194.25|196.65|194.25|196.65|194.25|196.65|194.25|0
1649057100000|2022-04-04 07:25:00|196.75|194.35|196.65|194.25|196.75|194.35|196.65|194.25|0
1649057110000|2022-04-04 07:25:10|196.75|194.35|196.75|194.35|196.75|194.35|196.75|194.35|0
1649057120000|2022-04-04 07:25:20|196.65|194.25|196.65|194.25|196.65|194.25|196.65|194.25|0
1649057130000|2022-04-04 07:25:30|196.54|194.14|196.23|193.83|196.54|194.14|196.13|193.73|0
1649057140000|2022-04-04 07:25:40|196.28|193.88|196.13|193.73|196.28|193.88|196.13|193.73|0
1649057150000|2022-04-04 07:25:50|196.28|193.88|196.33|193.93|196.44|194.04|196.28|193.88|0
1649057160000|2022-04-04 07:26:00|196.23|193.83|196.23|193.83|196.33|193.93|196.23|193.83|0
1649057170000|2022-04-04 07:26:10|196.33|193.93|196.33|193.93|196.33|193.93|196.23|193.83|0
1649057180000|2022-04-04 07:26:20|196.23|193.83|196.23|193.83|196.23|193.83|196.12|193.72|0
1649057190000|2022-04-04 07:26:30|196.12|193.72|196.23|193.83|196.23|193.83|196.12|193.72|0
1649057200000|2022-04-04 07:26:40|196.44|194.04|196.33|193.93|196.54|194.14|196.33|193.93|0
1649057210000|2022-04-04 07:26:50|196.44|194.04|196.44|194.04|196.44|194.04|196.38|193.98|0
1649057220000|2022-04-04 07:27:00|196.33|193.93|196.33|193.93|196.33|193.93|196.33|193.93|0
1649057230000|2022-04-04 07:27:10|196.44|194.04|196.54|194.14|196.65|194.25|196.44|194.04|0
1649057240000|2022-04-04 07:27:20|196.49|194.09|196.54|194.14|196.54|194.14|196.49|194.09|0
1649057250000|2022-04-04 07:27:30|196.65|194.25|196.65|194.25|196.65|194.25|196.65|194.25|0
1649057260000|2022-04-04 07:27:40|196.75|194.35|196.96|194.56|196.96|194.56|196.75|194.35|0
1649057270000|2022-04-04 07:27:50|197.07|194.67|196.91|194.51|197.07|194.67|196.86|194.46|0
1649057280000|2022-04-04 07:28:00|196.96|194.56|196.86|194.46|196.96|194.56|196.86|194.46|0
1649057290000|2022-04-04 07:28:10|196.75|194.35|196.54|194.14|196.75|194.35|196.54|194.14|0
1649057300000|2022-04-04 07:28:20|196.65|194.25|196.7|194.3|196.7|194.3|196.54|194.14|0
1649057310000|2022-04-04 07:28:30|196.65|194.25|196.7|194.3|196.75|194.35|196.65|194.25|0
1649057320000|2022-04-04 07:28:40|196.75|194.35|196.86|194.46|196.86|194.46|196.75|194.35|0
1649057330000|2022-04-04 07:28:50|196.75|194.35|196.86|194.46|196.86|194.46|196.75|194.35|0
1649057340000|2022-04-04 07:29:00|196.96|194.56|196.96|194.56|196.96|194.56|196.86|194.46|0
1649057350000|2022-04-04 07:29:10|197.01|194.61|196.96|194.56|197.01|194.61|196.96|194.56|0
1649057360000|2022-04-04 07:29:20|197.01|194.61|197.01|194.61|197.01|194.61|197.01|194.61|0
1649057370000|2022-04-04 07:29:30|197.07|194.67|197.12|194.72|197.12|194.72|196.96|194.56|0
1649057380000|2022-04-04 07:29:40|197.07|194.67|197.01|194.61|197.07|194.67|197.01|194.61|0
1649057390000|2022-04-04 07:29:50|196.86|194.46|196.65|194.25|196.86|194.46|196.65|194.25|0
1649057400000|2022-04-04 07:30:00|196.75|194.35|197.17|194.77|197.17|194.77|196.75|194.35|0
1649057410000|2022-04-04 07:30:10|197.12|194.72|197.17|194.77|197.17|194.77|197.12|194.72|0
1649057420000|2022-04-04 07:30:20|197.12|194.72|197.07|194.67|197.17|194.77|197.07|194.67|0
1649057430000|2022-04-04 07:30:30|196.96|194.56|197.07|194.67|197.07|194.67|196.96|194.56|0
1649057440000|2022-04-04 07:30:40|197.12|194.72|197.28|194.88|197.28|194.88|197.12|194.72|0
1649057450000|2022-04-04 07:30:50|197.17|194.77|197.07|194.67|197.17|194.77|197.01|194.61|0
1649057460000|2022-04-04 07:31:00|197.01|194.61|197.17|194.77|197.17|194.77|197.01|194.61|0
1649057470000|2022-04-04 07:31:10|197.28|194.88|197.17|194.77|197.28|194.88|197.17|194.77|0
1649057480000|2022-04-04 07:31:20|197.27|194.87|197.27|194.87|197.27|194.87|197.27|194.87|0
1649057490000|2022-04-04 07:31:30|197.38|194.98|197.38|194.98|197.38|194.98|197.38|194.98|0
1649057500000|2022-04-04 07:31:40|197.33|194.93|197.33|194.93|197.38|194.98|197.33|194.93|0
1649057510000|2022-04-04 07:31:50|197.27|194.87|197.22|194.82|197.38|194.98|197.22|194.82|0
1649057520000|2022-04-04 07:32:00|197.27|194.87|197.27|194.87|197.27|194.87|197.27|194.87|0
1649057530000|2022-04-04 07:32:10|197.17|194.77|197.38|194.98|197.38|194.98|197.17|194.77|0
1649057540000|2022-04-04 07:32:20|197.48|195.08|197.59|195.19|197.59|195.19|197.48|195.08|0
1649057550000|2022-04-04 07:32:30|197.69|195.29|197.69|195.29|197.69|195.29|197.69|195.29|0
1649057560000|2022-04-04 07:32:40|197.8|195.4|197.8|195.4|198.01|195.61|197.8|195.4|0
1649057570000|2022-04-04 07:32:50|197.9|195.5|197.9|195.5|197.96|195.56|197.9|195.5|0
1649057580000|2022-04-04 07:33:00|197.85|195.45|197.8|195.4|197.85|195.45|197.8|195.4|0
1649057590000|2022-04-04 07:33:10|197.9|195.5|197.9|195.5|197.9|195.5|197.9|195.5|0
1649057620000|2022-04-04 07:33:40|198.01|195.61|198.01|195.61|198.01|195.61|198.01|195.61|0
1649057630000|2022-04-04 07:33:50|198.11|195.71|198.01|195.61|198.11|195.71|198.01|195.61|0
1649057640000|2022-04-04 07:34:00|197.9|195.5|198.01|195.61|198.01|195.61|197.9|195.5|0
1649057650000|2022-04-04 07:34:10|198.06|195.66|198.06|195.66|198.06|195.66|198.06|195.66|0
1649057660000|2022-04-04 07:34:20|198.11|195.71|198.01|195.61|198.11|195.71|198.01|195.61|0
1649057670000|2022-04-04 07:34:30|197.9|195.5|198.01|195.61|198.01|195.61|197.9|195.5|0
1649057680000|2022-04-04 07:34:40|197.9|195.5|198.11|195.71|198.11|195.71|197.9|195.5|0
1649057690000|2022-04-04 07:34:50|198.06|195.66|198.11|195.71|198.11|195.71|198.06|195.66|0
1649057700000|2022-04-04 07:35:00|198.06|195.66|198.11|195.71|198.11|195.71|198.06|195.66|0
1649057720000|2022-04-04 07:35:20|198.22|195.82|198.22|195.82|198.22|195.82|198.22|195.82|0
1649057730000|2022-04-04 07:35:30|198.11|195.71|198.27|195.87|198.27|195.87|198.11|195.71|0
1649057740000|2022-04-04 07:35:40|198.32|195.92|198.32|195.92|198.32|195.92|198.32|195.92|0
1649057760000|2022-04-04 07:36:00|198.22|195.82|197.8|195.4|198.22|195.82|197.8|195.4|0
1649057780000|2022-04-04 07:36:20|197.9|195.5|197.9|195.5|197.9|195.5|197.9|195.5|0
1649057790000|2022-04-04 07:36:30|197.8|195.4|197.8|195.4|197.8|195.4|197.69|195.29|0
1649057800000|2022-04-04 07:36:40|197.9|195.5|197.8|195.4|197.9|195.5|197.8|195.4|0
1649057810000|2022-04-04 07:36:50|198.11|195.71|198.22|195.82|198.22|195.82|198.11|195.71|0
1649057820000|2022-04-04 07:37:00|198.01|195.61|198.01|195.61|198.01|195.61|198.01|195.61|0
1649057830000|2022-04-04 07:37:10|198.11|195.71|198.22|195.82|198.22|195.82|198.11|195.71|0
1649057840000|2022-04-04 07:37:20|198.11|195.71|198.22|195.82|198.22|195.82|198.11|195.71|0
1649057850000|2022-04-04 07:37:30|198.11|195.71|198.11|195.71|198.11|195.71|198.11|195.71|0
1649057860000|2022-04-04 07:37:40|198.01|195.61|198.11|195.71|198.11|195.71|198.01|195.61|0
1649057870000|2022-04-04 07:37:50|198.22|195.82|198.22|195.82|198.22|195.82|198.22|195.82|0
1649057880000|2022-04-04 07:38:00|198.11|195.71|198.11|195.71|198.11|195.71|198.11|195.71|0
1649057890000|2022-04-04 07:38:10|198.16|195.76|198.11|195.71|198.22|195.82|198.11|195.71|0
1649057900000|2022-04-04 07:38:20|198.22|195.82|198.11|195.71|198.22|195.82|198.11|195.71|0
1649057910000|2022-04-04 07:38:30|198.16|195.76|198.11|195.71|198.22|195.82|198.11|195.71|0
1649057920000|2022-04-04 07:38:40|198.16|195.76|198.16|195.76|198.16|195.76|198.16|195.76|0
1649057930000|2022-04-04 07:38:50|198.11|195.71|198.06|195.66|198.11|195.71|198.06|195.66|0
1649057940000|2022-04-04 07:39:00|198.11|195.71|198.16|195.76|198.22|195.82|198.11|195.71|0
1649057950000|2022-04-04 07:39:10|198.22|195.82|198.22|195.82|198.22|195.82|198.11|195.71|0
1649057960000|2022-04-04 07:39:20|198.11|195.71|198.22|195.82|198.22|195.82|198.11|195.71|0
1649057970000|2022-04-04 07:39:30|198.32|195.92|198.32|195.92|198.32|195.92|198.32|195.92|0
1649057980000|2022-04-04 07:39:40|198.43|196.03|198.32|195.92|198.53|196.13|198.32|195.92|0
1649057990000|2022-04-04 07:39:50|198.37|195.97|198.37|195.97|198.43|196.03|198.37|195.97|0
1649058000000|2022-04-04 07:40:00|198.43|196.03|198.43|196.03|198.53|196.13|198.43|196.03|0
1649058010000|2022-04-04 07:40:10|198.37|195.97|198.37|195.97|198.43|196.03|198.32|195.92|0
1649058020000|2022-04-04 07:40:20|198.32|195.92|198.37|195.97|198.43|196.03|198.32|195.92|0
1649058030000|2022-04-04 07:40:30|198.43|196.03|198.37|195.97|198.43|196.03|198.37|195.97|0
1649058040000|2022-04-04 07:40:40|198.43|196.03|198.43|196.03|198.43|196.03|198.43|196.03|0
1649058050000|2022-04-04 07:40:50|198.32|195.92|198.32|195.92|198.37|195.97|198.32|195.92|0
1649058060000|2022-04-04 07:41:00|198.37|195.97|198.37|195.97|198.37|195.97|198.37|195.97|0
1649058070000|2022-04-04 07:41:10|198.32|195.92|198.22|195.82|198.32|195.92|198.22|195.82|0
1649058100000|2022-04-04 07:41:40|198.53|196.13|198.53|196.13|198.53|196.13|198.53|196.13|0
1649058110000|2022-04-04 07:41:50|198.74|196.34|198.64|196.24|198.74|196.34|198.64|196.24|0
1649058120000|2022-04-04 07:42:00|198.74|196.34|198.74|196.34|198.85|196.45|198.74|196.34|0
1649058130000|2022-04-04 07:42:10|198.64|196.24|198.64|196.24|198.69|196.29|198.64|196.24|0
1649058140000|2022-04-04 07:42:20|198.58|196.18|198.43|196.03|198.58|196.18|198.43|196.03|0
1649058150000|2022-04-04 07:42:30|198.32|195.92|198.43|196.03|198.43|196.03|198.32|195.92|0
1649058160000|2022-04-04 07:42:40|198.53|196.13|198.53|196.13|198.53|196.13|198.53|196.13|0
1649058170000|2022-04-04 07:42:50|198.64|196.24|198.69|196.29|198.74|196.34|198.64|196.24|0
1649058180000|2022-04-04 07:43:00|198.64|196.24|198.58|196.18|198.64|196.24|198.58|196.18|0
1649058190000|2022-04-04 07:43:10|198.53|196.13|198.43|196.03|198.53|196.13|198.43|196.03|0
1649058200000|2022-04-04 07:43:20|198.32|195.92|198.32|195.92|198.32|195.92|198.22|195.82|0
1649058210000|2022-04-04 07:43:30|198.22|195.82|198.22|195.82|198.22|195.82|198.22|195.82|0
1649058220000|2022-04-04 07:43:40|198.11|195.71|198.11|195.71|198.11|195.71|198.11|195.71|0
1649058230000|2022-04-04 07:43:50|198.01|195.61|198.22|195.82|198.22|195.82|198.01|195.61|0
1649058240000|2022-04-04 07:44:00|198.11|195.71|198.32|195.92|198.43|196.03|198.11|195.71|0
1649058250000|2022-04-04 07:44:10|198.43|196.03|198.43|196.03|198.43|196.03|198.43|196.03|0
1649058260000|2022-04-04 07:44:20|198.48|196.08|198.32|195.92|198.48|196.08|198.32|195.92|0
1649058270000|2022-04-04 07:44:30|198.43|196.03|198.53|196.13|198.53|196.13|198.43|196.03|0
1649058280000|2022-04-04 07:44:40|198.64|196.24|198.64|196.24|198.64|196.24|198.64|196.24|0
1649058290000|2022-04-04 07:44:50|198.53|196.13|197.58|195.18|198.53|196.13|197.58|195.18|0
1649058300000|2022-04-04 07:45:00|197.53|195.13|197.53|195.13|197.53|195.13|197.53|195.13|0
1649058310000|2022-04-04 07:45:10|197.58|195.18|197.58|195.18|197.58|195.18|197.58|195.18|0
1649058340000|2022-04-04 07:45:40|197.48|195.08|197.48|195.08|197.48|195.08|197.48|195.08|0
1649058350000|2022-04-04 07:45:50|197.58|195.18|197.48|195.08|197.58|195.18|197.48|195.08|0
1649058360000|2022-04-04 07:46:00|197.58|195.18|197.58|195.18|197.58|195.18|197.58|195.18|0
1649058410000|2022-04-04 07:46:50|197.48|195.08|197.48|195.08|197.48|195.08|197.48|195.08|0
1649058420000|2022-04-04 07:47:00|197.37|194.97|197.37|194.97|197.58|195.18|197.37|194.97|0
1649058430000|2022-04-04 07:47:10|197.48|195.08|197.37|194.97|197.48|195.08|197.37|194.97|0
1649058440000|2022-04-04 07:47:20|197.48|195.08|197.58|195.18|197.58|195.18|197.48|195.08|0
1649058450000|2022-04-04 07:47:30|197.53|195.13|197.48|195.08|197.58|195.18|197.48|195.08|0
1649058460000|2022-04-04 07:47:40|197.58|195.18|197.58|195.18|197.58|195.18|197.58|195.18|0
1649058470000|2022-04-04 07:47:50|197.53|195.13|197.58|195.18|197.58|195.18|197.53|195.13|0
1649058490000|2022-04-04 07:48:10|197.53|195.13|197.58|195.18|197.58|195.18|197.53|195.13|0
1649058510000|2022-04-04 07:48:30|197.53|195.13|197.53|195.13|197.53|195.13|197.53|195.13|0
1649058520000|2022-04-04 07:48:40|197.58|195.18|197.58|195.18|197.58|195.18|197.53|195.13|0
1649058530000|2022-04-04 07:48:50|197.48|195.08|197.58|195.18|197.58|195.18|197.48|195.08|0
1649058550000|2022-04-04 07:49:10|197.48|195.08|197.48|195.08|197.53|195.13|197.48|195.08|0
1649058560000|2022-04-04 07:49:20|197.53|195.13|197.48|195.08|197.53|195.13|197.48|195.08|0
1649058580000|2022-04-04 07:49:40|197.58|195.18|197.58|195.18|197.58|195.18|197.58|195.18|0
1649058720000|2022-04-04 07:52:00|197.48|195.08|197.58|195.18|197.58|195.18|197.48|195.08|0
1649058770000|2022-04-04 07:52:50|197.48|195.08|197.48|195.08|197.48|195.08|197.48|195.08|0
1649058780000|2022-04-04 07:53:00|197.58|195.18|197.58|195.18|197.58|195.18|197.58|195.18|0
1649058930000|2022-04-04 07:55:30|197.48|195.08|197.48|195.08|197.48|195.08|197.48|195.08|0
1649058960000|2022-04-04 07:56:00|197.58|195.18|197.58|195.18|197.58|195.18|197.58|195.18|0
1649058970000|2022-04-04 07:56:10|197.48|195.08|197.48|195.08|197.48|195.08|197.48|195.08|0
1649058980000|2022-04-04 07:56:20|197.58|195.18|197.58|195.18|197.58|195.18|197.58|195.18|0
1649058990000|2022-04-04 07:56:30|197.53|195.13|197.58|195.18|197.58|195.18|197.53|195.13|0
1649059000000|2022-04-04 07:56:40|197.48|195.08|197.48|195.08|197.48|195.08|197.48|195.08|0
1649059030000|2022-04-04 07:57:10|197.37|194.97|197.37|194.97|197.37|194.97|197.37|194.97|0
1649059070000|2022-04-04 07:57:50|197.27|194.87|197.06|194.66|197.27|194.87|197.06|194.66|0
1649059080000|2022-04-04 07:58:00|196.95|194.55|196.95|194.55|196.95|194.55|196.85|194.45|0
1649059090000|2022-04-04 07:58:10|197.06|194.66|197.16|194.76|197.27|194.87|197.06|194.66|0
1649059100000|2022-04-04 07:58:20|197.06|194.66|197.06|194.66|197.06|194.66|197.06|194.66|0
1649059110000|2022-04-04 07:58:30|197.16|194.76|197.37|194.97|197.37|194.97|197.16|194.76|0
1649059120000|2022-04-04 07:58:40|197.32|194.92|197.37|194.97|197.37|194.97|197.32|194.92|0
1649059140000|2022-04-04 07:59:00|197.47|195.07|197.47|195.07|197.47|195.07|197.47|195.07|0
1649059150000|2022-04-04 07:59:10|197.37|194.97|197.47|195.07|197.47|195.07|197.37|194.97|0
1649059160000|2022-04-04 07:59:20|197.42|195.02|197.47|195.07|197.47|195.07|197.42|195.02|0
1649059170000|2022-04-04 07:59:30|197.42|195.02|197.47|195.07|197.47|195.07|197.42|195.02|0
1649059180000|2022-04-04 07:59:40|197.52|195.12|197.58|195.18|197.58|195.18|197.52|195.12|0
1649059190000|2022-04-04 07:59:50|197.47|195.07|197.47|195.07|197.58|195.18|197.47|195.07|0
1649059200000|2022-04-04 08:00:00|197.58|195.18|197.58|195.18|197.58|195.18|197.47|195.07|0
1649059210000|2022-04-04 08:00:10|197.47|195.07|197.58|195.18|197.58|195.18|197.47|195.07|0
1649059240000|2022-04-04 08:00:40|198.21|195.81|198|195.6|198.21|195.81|198|195.6|0
1649059250000|2022-04-04 08:00:50|197.89|195.49|197.89|195.49|197.89|195.49|197.89|195.49|0
1649059260000|2022-04-04 08:01:00|198|195.6|198.31|195.91|198.31|195.91|198|195.6|0
1649059270000|2022-04-04 08:01:10|198.21|195.81|197.63|195.23|198.21|195.81|197.63|195.23|0
1649059280000|2022-04-04 08:01:20|197.68|195.28|197.79|195.39|197.79|195.39|197.68|195.28|0
1649059290000|2022-04-04 08:01:30|197.68|195.28|196.63|194.23|197.68|195.28|196.63|194.23|0
1649059300000|2022-04-04 08:01:40|197.16|194.76|197.26|194.86|197.26|194.86|197.16|194.76|0
1649059310000|2022-04-04 08:01:50|197.16|194.76|197.16|194.76|197.26|194.86|197.16|194.76|0
1649059320000|2022-04-04 08:02:00|197.26|194.86|197.26|194.86|197.26|194.86|197.26|194.86|0
1649059330000|2022-04-04 08:02:10|197.16|194.76|196.95|194.55|197.16|194.76|196.95|194.55|0
1649059340000|2022-04-04 08:02:20|196.74|194.34|196.22|193.82|196.74|194.34|196.11|193.71|0
1649059350000|2022-04-04 08:02:30|196.32|193.92|196.22|193.82|196.32|193.92|196.11|193.71|0
1649059360000|2022-04-04 08:02:40|196.01|193.61|196.01|193.61|196.01|193.61|195.9|193.5|0
1649059370000|2022-04-04 08:02:50|196.11|193.71|196.22|193.82|196.22|193.82|196.01|193.61|0
1649059380000|2022-04-04 08:03:00|196.43|194.03|196.63|194.23|196.74|194.34|196.43|194.03|0
1649059390000|2022-04-04 08:03:10|196.58|194.18|196.63|194.23|196.63|194.23|196.53|194.13|0
1649059400000|2022-04-04 08:03:20|196.53|194.13|196.63|194.23|196.74|194.34|196.53|194.13|0
1649059410000|2022-04-04 08:03:30|196.53|194.13|196.32|193.92|196.53|194.13|196.22|193.82|0
1649059420000|2022-04-04 08:03:40|196.42|194.02|196.79|194.39|196.79|194.39|196.42|194.02|0
1649059430000|2022-04-04 08:03:50|196.63|194.23|196.42|194.02|196.63|194.23|196.42|194.02|0
1649059440000|2022-04-04 08:04:00|196.53|194.13|196.47|194.07|196.53|194.13|196.47|194.07|0
1649059450000|2022-04-04 08:04:10|196.53|194.13|196.42|194.02|196.53|194.13|196.42|194.02|0
1649059460000|2022-04-04 08:04:20|196.37|193.97|196.32|193.92|196.37|193.97|196.32|193.92|0
1649059470000|2022-04-04 08:04:30|196.22|193.82|195.9|193.5|196.22|193.82|195.9|193.5|0
1649059480000|2022-04-04 08:04:40|196.11|193.71|196.22|193.82|196.22|193.82|196.11|193.71|0
1649059490000|2022-04-04 08:04:50|196.32|193.92|196.53|194.13|196.53|194.13|196.32|193.92|0
1649059500000|2022-04-04 08:05:00|196.58|194.18|196.53|194.13|196.74|194.34|196.53|194.13|0
1649059510000|2022-04-04 08:05:10|196.42|194.02|196.37|193.97|196.47|194.07|196.37|193.97|0
1649059520000|2022-04-04 08:05:20|196.32|193.92|196.32|193.92|196.32|193.92|196.32|193.92|0
1649059530000|2022-04-04 08:05:30|196.11|193.71|196.53|194.13|196.53|194.13|196.11|193.71|0
1649059540000|2022-04-04 08:05:40|196.63|194.23|196.74|194.34|196.74|194.34|196.63|194.23|0
1649059550000|2022-04-04 08:05:50|196.63|194.23|196.63|194.23|196.63|194.23|196.53|194.13|0
1649059560000|2022-04-04 08:06:00|196.79|194.39|196.84|194.44|196.84|194.44|196.79|194.39|0
1649059570000|2022-04-04 08:06:10|196.79|194.39|196.84|194.44|196.84|194.44|196.79|194.39|0
1649059580000|2022-04-04 08:06:20|196.95|194.55|196.84|194.44|197.05|194.65|196.84|194.44|0
1649059590000|2022-04-04 08:06:30|196.74|194.34|196.74|194.34|196.74|194.34|196.74|194.34|0
1649059610000|2022-04-04 08:06:50|196.84|194.44|196.95|194.55|196.95|194.55|196.84|194.44|0
1649059630000|2022-04-04 08:07:10|197.05|194.65|197.05|194.65|197.05|194.65|196.95|194.55|0
1649059640000|2022-04-04 08:07:20|197.1|194.7|197.16|194.76|197.16|194.76|197.1|194.7|0
1649059650000|2022-04-04 08:07:30|197.21|194.81|197.16|194.76|197.21|194.81|197.16|194.76|0
1649059660000|2022-04-04 08:07:40|197.05|194.65|197.1|194.7|197.16|194.76|197.05|194.65|0
1649059670000|2022-04-04 08:07:50|197.05|194.65|197.26|194.86|197.26|194.86|197.05|194.65|0
1649059680000|2022-04-04 08:08:00|197.37|194.97|197.16|194.76|197.37|194.97|197.16|194.76|0
1649059690000|2022-04-04 08:08:10|197.26|194.86|196.79|194.39|197.26|194.86|196.79|194.39|0
1649059700000|2022-04-04 08:08:20|196.84|194.44|197.16|194.76|197.16|194.76|196.84|194.44|0
1649059710000|2022-04-04 08:08:30|197.05|194.65|196.84|194.44|197.05|194.65|196.84|194.44|0
1649059720000|2022-04-04 08:08:40|196.95|194.55|196.84|194.44|196.95|194.55|196.84|194.44|0
1649059730000|2022-04-04 08:08:50|196.53|194.13|196.74|194.34|196.74|194.34|196.53|194.13|0
1649059740000|2022-04-04 08:09:00|196.84|194.44|196.84|194.44|196.89|194.49|196.84|194.44|0
1649059750000|2022-04-04 08:09:10|196.95|194.55|196.63|194.23|196.95|194.55|196.63|194.23|0
1649059760000|2022-04-04 08:09:20|196.74|194.34|196.74|194.34|196.79|194.39|196.74|194.34|0
1649059770000|2022-04-04 08:09:30|196.84|194.44|196.84|194.44|196.95|194.55|196.84|194.44|0
1649059780000|2022-04-04 08:09:40|196.95|194.55|196.79|194.39|196.95|194.55|196.79|194.39|0
1649059790000|2022-04-04 08:09:50|196.89|194.49|196.74|194.34|196.89|194.49|196.74|194.34|0
1649059800000|2022-04-04 08:10:00|196.84|194.44|196.84|194.44|196.89|194.49|196.84|194.44|0
1649059810000|2022-04-04 08:10:10|196.63|194.23|196.63|194.23|196.74|194.34|196.53|194.13|0
1649059820000|2022-04-04 08:10:20|196.58|194.18|196.74|194.34|196.74|194.34|196.53|194.13|0
1649059840000|2022-04-04 08:10:40|196.79|194.39|196.84|194.44|196.84|194.44|196.79|194.39|0
1649059850000|2022-04-04 08:10:50|196.74|194.34|196.74|194.34|196.79|194.39|196.74|194.34|0
1649059860000|2022-04-04 08:11:00|196.79|194.39|196.84|194.44|196.84|194.44|196.79|194.39|0
1649059880000|2022-04-04 08:11:20|196.95|194.55|197|194.6|197.05|194.65|196.95|194.55|0
1649059890000|2022-04-04 08:11:30|197.05|194.65|197.05|194.65|197.05|194.65|196.95|194.55|0
1649059900000|2022-04-04 08:11:40|197.16|194.76|197.05|194.65|197.16|194.76|197.05|194.65|0
1649059910000|2022-04-04 08:11:50|197.1|194.7|197.05|194.65|197.1|194.7|197.05|194.65|0
1649059930000|2022-04-04 08:12:10|197|194.6|196.95|194.55|197|194.6|196.95|194.55|0
1649059940000|2022-04-04 08:12:20|196.84|194.44|196.74|194.34|196.84|194.44|196.74|194.34|0
1649059950000|2022-04-04 08:12:30|196.84|194.44|196.95|194.55|196.95|194.55|196.84|194.44|0
1649059960000|2022-04-04 08:12:40|197.05|194.65|197.05|194.65|197.05|194.65|197.05|194.65|0
1649059970000|2022-04-04 08:12:50|196.95|194.55|197.05|194.65|197.05|194.65|196.95|194.55|0
1649059980000|2022-04-04 08:13:00|196.94|194.54|196.94|194.54|196.94|194.54|196.94|194.54|0
1649059990000|2022-04-04 08:13:10|196.84|194.44|197|194.6|197.05|194.65|196.84|194.44|0
1649060000000|2022-04-04 08:13:20|197.05|194.65|197.15|194.75|197.15|194.75|197|194.6|0
1649060010000|2022-04-04 08:13:30|197.2|194.8|197.26|194.86|197.26|194.86|197.15|194.75|0
1649060020000|2022-04-04 08:13:40|197.15|194.75|197.15|194.75|197.15|194.75|197.15|194.75|0
1649060030000|2022-04-04 08:13:50|197.26|194.86|197.26|194.86|197.26|194.86|197.2|194.8|0
1649060040000|2022-04-04 08:14:00|197.15|194.75|197.26|194.86|197.26|194.86|197.15|194.75|0
1649060050000|2022-04-04 08:14:10|197.15|194.75|197.05|194.65|197.15|194.75|197.05|194.65|0
1649060060000|2022-04-04 08:14:20|197.1|194.7|197.05|194.65|197.1|194.7|197.05|194.65|0
1649060070000|2022-04-04 08:14:30|196.99|194.59|196.99|194.59|196.99|194.59|196.99|194.59|0
1649060080000|2022-04-04 08:14:40|197.05|194.65|197.15|194.75|197.15|194.75|196.99|194.59|0
1649060090000|2022-04-04 08:14:50|197.36|194.96|197.36|194.96|197.36|194.96|197.36|194.96|0
1649060100000|2022-04-04 08:15:00|197.26|194.86|197.26|194.86|197.26|194.86|197.1|194.7|0
1649060110000|2022-04-04 08:15:10|197.2|194.8|197.15|194.75|197.2|194.8|197.15|194.75|0
1649060130000|2022-04-04 08:15:30|197.05|194.65|197.05|194.65|197.15|194.75|197.05|194.65|0
1649060140000|2022-04-04 08:15:40|197.1|194.7|197.1|194.7|197.1|194.7|197.1|194.7|0
1649060150000|2022-04-04 08:15:50|197.05|194.65|197.15|194.75|197.15|194.75|196.94|194.54|0
1649060170000|2022-04-04 08:16:10|196.94|194.54|196.73|194.33|196.94|194.54|196.73|194.33|0
1649060190000|2022-04-04 08:16:30|196.63|194.23|196.73|194.33|196.73|194.33|196.63|194.23|0
1649060200000|2022-04-04 08:16:40|196.68|194.28|196.73|194.33|196.73|194.33|196.68|194.28|0
1649060210000|2022-04-04 08:16:50|196.63|194.23|196.94|194.54|196.94|194.54|196.63|194.23|0
1649060220000|2022-04-04 08:17:00|197.05|194.65|196.99|194.59|197.05|194.65|196.99|194.59|0
1649060230000|2022-04-04 08:17:10|197.05|194.65|197.05|194.65|197.05|194.65|197.05|194.65|0
1649060240000|2022-04-04 08:17:20|197.1|194.7|197.05|194.65|197.1|194.7|197.05|194.65|0
1649060250000|2022-04-04 08:17:30|196.94|194.54|196.84|194.44|196.94|194.54|196.84|194.44|0
1649060260000|2022-04-04 08:17:40|196.89|194.49|196.94|194.54|196.94|194.54|196.89|194.49|0
1649060270000|2022-04-04 08:17:50|196.78|194.38|196.78|194.38|196.78|194.38|196.73|194.33|0
1649060280000|2022-04-04 08:18:00|196.84|194.44|196.73|194.33|196.84|194.44|196.73|194.33|0
1649060290000|2022-04-04 08:18:10|196.78|194.38|196.84|194.44|196.84|194.44|196.78|194.38|0
1649060300000|2022-04-04 08:18:20|196.94|194.54|196.99|194.59|196.99|194.59|196.94|194.54|0
1649060310000|2022-04-04 08:18:30|197.05|194.65|196.94|194.54|197.05|194.65|196.94|194.54|0
1649060330000|2022-04-04 08:18:50|196.73|194.33|196.78|194.38|196.78|194.38|196.63|194.23|0
1649060340000|2022-04-04 08:19:00|196.84|194.44|196.94|194.54|196.94|194.54|196.84|194.44|0
1649060350000|2022-04-04 08:19:10|197.05|194.65|197.15|194.75|197.15|194.75|197.05|194.65|0
1649060360000|2022-04-04 08:19:20|197.26|194.86|197.47|195.07|197.47|195.07|197.26|194.86|0
1649060370000|2022-04-04 08:19:30|197.41|195.01|197.41|195.01|197.41|195.01|197.41|195.01|0
1649060380000|2022-04-04 08:19:40|197.47|195.07|197.26|194.86|197.47|195.07|197.26|194.86|0
1649060390000|2022-04-04 08:19:50|197.36|194.96|197.36|194.96|197.36|194.96|197.36|194.96|0
1649060400000|2022-04-04 08:20:00|197.47|195.07|197.57|195.17|197.57|195.17|197.47|195.07|0
1649060410000|2022-04-04 08:20:10|197.47|195.07|197.47|195.07|197.57|195.17|197.47|195.07|0
1649060420000|2022-04-04 08:20:20|197.36|194.96|197.36|194.96|197.36|194.96|197.36|194.96|0
1649060430000|2022-04-04 08:20:30|197.41|195.01|197.47|195.07|197.52|195.12|197.41|195.01|0
1649060440000|2022-04-04 08:20:40|197.52|195.12|197.57|195.17|197.57|195.17|197.47|195.07|0
1649060450000|2022-04-04 08:20:50|197.47|195.07|197.47|195.07|197.57|195.17|197.47|195.07|0
1649060460000|2022-04-04 08:21:00|197.57|195.17|197.57|195.17|197.57|195.17|197.57|195.17|0
1649060470000|2022-04-04 08:21:10|197.47|195.07|197.52|195.12|197.57|195.17|197.47|195.07|0
1649060480000|2022-04-04 08:21:20|197.47|195.07|197.36|194.96|197.47|195.07|197.36|194.96|0
1649060510000|2022-04-04 08:21:50|197.15|194.75|197.2|194.8|197.26|194.86|197.15|194.75|0
1649060520000|2022-04-04 08:22:00|197.26|194.86|197.15|194.75|197.26|194.86|197.15|194.75|0
1649060530000|2022-04-04 08:22:10|197.2|194.8|197.26|194.86|197.26|194.86|197.2|194.8|0
1649060540000|2022-04-04 08:22:20|197.36|194.96|197.68|195.28|197.68|195.28|197.36|194.96|0
1649060550000|2022-04-04 08:22:30|197.57|195.17|197.57|195.17|197.57|195.17|197.57|195.17|0
1649060560000|2022-04-04 08:22:40|197.89|195.49|197.99|195.59|197.99|195.59|197.89|195.49|0
1649060570000|2022-04-04 08:22:50|197.89|195.49|197.89|195.49|197.89|195.49|197.83|195.43|0
1649060580000|2022-04-04 08:23:00|197.99|195.59|198.1|195.7|198.1|195.7|197.99|195.59|0
1649060590000|2022-04-04 08:23:10|198.2|195.8|197.47|195.07|198.2|195.8|197.47|195.07|0
1649060600000|2022-04-04 08:23:20|197.68|195.28|198.1|195.7|198.1|195.7|197.68|195.28|0
1649060610000|2022-04-04 08:23:30|197.99|195.59|197.99|195.59|198.1|195.7|197.99|195.59|0
1649060620000|2022-04-04 08:23:40|198.1|195.7|198.1|195.7|198.15|195.75|198.1|195.7|0
1649060640000|2022-04-04 08:24:00|198.2|195.8|198.31|195.91|198.31|195.91|198.2|195.8|0
1649060650000|2022-04-04 08:24:10|198.2|195.8|198.31|195.91|198.31|195.91|198.2|195.8|0
1649060660000|2022-04-04 08:24:20|198.2|195.8|198.2|195.8|198.2|195.8|198.2|195.8|0
1649060670000|2022-04-04 08:24:30|198.1|195.7|197.99|195.59|198.1|195.7|197.99|195.59|0
1649060680000|2022-04-04 08:24:40|198.1|195.7|198.1|195.7|198.1|195.7|198.1|195.7|0
1649060690000|2022-04-04 08:24:50|197.99|195.59|198.1|195.7|198.1|195.7|197.99|195.59|0
1649060700000|2022-04-04 08:25:00|197.99|195.59|197.78|195.38|197.99|195.59|197.78|195.38|0
1649060720000|2022-04-04 08:25:20|197.89|195.49|197.99|195.59|197.99|195.59|197.78|195.38|0
1649060730000|2022-04-04 08:25:30|198.04|195.64|198.1|195.7|198.1|195.7|198.04|195.64|0
1649060740000|2022-04-04 08:25:40|198.04|195.64|197.99|195.59|198.04|195.64|197.99|195.59|0
1649060750000|2022-04-04 08:25:50|198.1|195.7|198.1|195.7|198.1|195.7|198.1|195.7|0
1649060760000|2022-04-04 08:26:00|197.99|195.59|197.88|195.48|197.99|195.59|197.88|195.48|0
1649060770000|2022-04-04 08:26:10|197.78|195.38|197.99|195.59|197.99|195.59|197.78|195.38|0
1649060780000|2022-04-04 08:26:20|197.94|195.54|198.04|195.64|198.04|195.64|197.94|195.54|0
1649060790000|2022-04-04 08:26:30|198.1|195.7|198.09|195.69|198.1|195.7|197.99|195.59|0
1649060800000|2022-04-04 08:26:40|198.04|195.64|197.99|195.59|198.04|195.64|197.99|195.59|0
1649060810000|2022-04-04 08:26:50|197.94|195.54|197.88|195.48|197.94|195.54|197.78|195.38|0
1649060820000|2022-04-04 08:27:00|197.78|195.38|197.78|195.38|197.88|195.48|197.78|195.38|0
1649060830000|2022-04-04 08:27:10|197.67|195.27|197.67|195.27|197.78|195.38|197.57|195.17|0
1649060840000|2022-04-04 08:27:20|197.78|195.38|197.99|195.59|197.99|195.59|197.78|195.38|0
1649060850000|2022-04-04 08:27:30|198.09|195.69|198.2|195.8|198.2|195.8|198.09|195.69|0
1649060860000|2022-04-04 08:27:40|198.09|195.69|198.15|195.75|198.15|195.75|198.09|195.69|0
1649060870000|2022-04-04 08:27:50|198.09|195.69|198.25|195.85|198.25|195.85|198.09|195.69|0
1649060880000|2022-04-04 08:28:00|198.3|195.9|198.3|195.9|198.3|195.9|198.2|195.8|0
1649060890000|2022-04-04 08:28:10|198.2|195.8|198.36|195.96|198.36|195.96|198.2|195.8|0
1649060900000|2022-04-04 08:28:20|198.41|196.01|197.36|194.96|198.41|196.01|197.36|194.96|0
1649060910000|2022-04-04 08:28:30|197.46|195.06|197.46|195.06|197.57|195.17|197.46|195.06|0
1649060920000|2022-04-04 08:28:40|197.67|195.27|197.88|195.48|197.88|195.48|197.67|195.27|0
1649060930000|2022-04-04 08:28:50|197.99|195.59|197.99|195.59|198.04|195.64|197.93|195.53|0
1649060940000|2022-04-04 08:29:00|198.09|195.69|198.3|195.9|198.3|195.9|198.09|195.69|0
1649060950000|2022-04-04 08:29:10|198.41|196.01|198.41|196.01|198.41|196.01|198.41|196.01|0
1649060960000|2022-04-04 08:29:20|198.62|196.22|198.62|196.22|198.62|196.22|198.62|196.22|0
1649060970000|2022-04-04 08:29:30|198.67|196.27|198.62|196.22|198.67|196.27|198.62|196.22|0
1649060980000|2022-04-04 08:29:40|198.67|196.27|198.73|196.33|198.73|196.33|198.67|196.27|0
1649060990000|2022-04-04 08:29:50|198.83|196.43|198.83|196.43|198.83|196.43|198.83|196.43|0
1649061000000|2022-04-04 08:30:00|198.94|196.54|199.04|196.64|199.04|196.64|198.94|196.54|0
1649061010000|2022-04-04 08:30:10|198.94|196.54|199.04|196.64|199.04|196.64|198.94|196.54|0
1649061020000|2022-04-04 08:30:20|198.94|196.54|198.94|196.54|198.94|196.54|198.94|196.54|0
1649061030000|2022-04-04 08:30:30|198.83|196.43|199.04|196.64|199.04|196.64|198.83|196.43|0
1649061040000|2022-04-04 08:30:40|199.15|196.75|199.15|196.75|199.15|196.75|199.15|196.75|0
1649061050000|2022-04-04 08:30:50|199.25|196.85|199.15|196.75|199.25|196.85|199.15|196.75|0
1649061060000|2022-04-04 08:31:00|199.25|196.85|199.25|196.85|199.3|196.9|199.25|196.85|0
1649061080000|2022-04-04 08:31:20|199.36|196.96|199.25|196.85|199.36|196.96|199.25|196.85|0
1649061090000|2022-04-04 08:31:30|199.15|196.75|199.15|196.75|199.25|196.85|199.15|196.75|0
1649061100000|2022-04-04 08:31:40|199.25|196.85|199.15|196.75|199.25|196.85|199.15|196.75|0
1649061110000|2022-04-04 08:31:50|199.25|196.85|199.46|197.06|199.67|197.27|199.25|196.85|0
1649061120000|2022-04-04 08:32:00|199.67|197.27|199.46|197.06|199.67|197.27|199.46|197.06|0
1649061130000|2022-04-04 08:32:10|199.51|197.11|199.57|197.17|199.57|197.17|199.51|197.11|0
1649061140000|2022-04-04 08:32:20|199.46|197.06|199.46|197.06|199.46|197.06|199.46|197.06|0
1649061150000|2022-04-04 08:32:30|199.57|197.17|199.57|197.17|199.57|197.17|199.57|197.17|0
1649061160000|2022-04-04 08:32:40|199.46|197.06|199.46|197.06|199.57|197.17|199.46|197.06|0
1649061180000|2022-04-04 08:33:00|199.57|197.17|199.46|197.06|199.57|197.17|199.46|197.06|0
1649061190000|2022-04-04 08:33:10|199.57|197.17|199.67|197.27|199.67|197.27|199.57|197.17|0
1649061200000|2022-04-04 08:33:20|199.57|197.17|199.46|197.06|199.57|197.17|199.46|197.06|0
1649061210000|2022-04-04 08:33:30|199.36|196.96|199.46|197.06|199.46|197.06|199.36|196.96|0
1649061220000|2022-04-04 08:33:40|199.36|196.96|199.46|197.06|199.46|197.06|199.36|196.96|0
1649061240000|2022-04-04 08:34:00|199.57|197.17|199.57|197.17|199.57|197.17|199.57|197.17|0
1649061250000|2022-04-04 08:34:10|199.67|197.27|199.57|197.17|199.67|197.27|199.57|197.17|0
1649061260000|2022-04-04 08:34:20|199.62|197.22|199.67|197.27|199.67|197.27|199.62|197.22|0
1649061270000|2022-04-04 08:34:30|199.46|197.06|199.57|197.17|199.57|197.17|199.46|197.06|0
1649061280000|2022-04-04 08:34:40|199.62|197.22|199.57|197.17|199.62|197.22|199.57|197.17|0
1649061290000|2022-04-04 08:34:50|199.46|197.06|199.46|197.06|199.46|197.06|199.46|197.06|0
1649061300000|2022-04-04 08:35:00|199.57|197.17|199.57|197.17|199.67|197.27|199.57|197.17|0
1649061310000|2022-04-04 08:35:10|199.46|197.06|199.51|197.11|199.57|197.17|199.46|197.06|0
1649061320000|2022-04-04 08:35:20|199.46|197.06|199.46|197.06|199.57|197.17|199.46|197.06|0
1649061330000|2022-04-04 08:35:30|199.36|196.96|199.36|196.96|199.36|196.96|199.36|196.96|0
1649061350000|2022-04-04 08:35:50|199.46|197.06|199.36|196.96|199.46|197.06|199.36|196.96|0
1649061360000|2022-04-04 08:36:00|199.25|196.85|199.3|196.9|199.36|196.96|199.25|196.85|0
1649061370000|2022-04-04 08:36:10|199.25|196.85|199.3|196.9|199.36|196.96|199.25|196.85|0
1649061380000|2022-04-04 08:36:20|199.25|196.85|199.25|196.85|199.25|196.85|199.25|196.85|0
1649061390000|2022-04-04 08:36:30|199.36|196.96|199.36|196.96|199.36|196.96|199.36|196.96|0
1649061400000|2022-04-04 08:36:40|199.3|196.9|199.3|196.9|199.36|196.96|199.25|196.85|0
1649061410000|2022-04-04 08:36:50|199.25|196.85|199.41|197.01|199.41|197.01|199.25|196.85|0
1649061420000|2022-04-04 08:37:00|199.36|196.96|199.51|197.11|199.51|197.11|199.36|196.96|0
1649061430000|2022-04-04 08:37:10|199.67|197.27|199.78|197.38|199.78|197.38|199.67|197.27|0
1649061440000|2022-04-04 08:37:20|199.67|197.27|199.57|197.17|199.67|197.27|199.57|197.17|0
1649061480000|2022-04-04 08:38:00|199.62|197.22|199.62|197.22|199.67|197.27|199.57|197.17|0
1649061490000|2022-04-04 08:38:10|199.57|197.17|199.36|196.96|199.57|197.17|199.36|196.96|0
1649061500000|2022-04-04 08:38:20|199.25|196.85|199.14|196.74|199.25|196.85|199.14|196.74|0
1649061510000|2022-04-04 08:38:30|199.04|196.64|199.14|196.74|199.14|196.74|199.04|196.64|0
1649061520000|2022-04-04 08:38:40|199.04|196.64|199.14|196.74|199.14|196.74|199.04|196.64|0
1649061530000|2022-04-04 08:38:50|199.09|196.69|199.04|196.64|199.09|196.69|199.04|196.64|0
1649061540000|2022-04-04 08:39:00|197.56|195.16|197.56|195.16|197.56|195.16|197.35|194.95|0
1649061550000|2022-04-04 08:39:10|197.46|195.06|197.56|195.16|197.56|195.16|197.46|195.06|0
1649061560000|2022-04-04 08:39:20|197.46|195.06|197.88|195.48|197.88|195.48|197.46|195.06|0
1649061570000|2022-04-04 08:39:30|197.99|195.59|198.09|195.69|198.09|195.69|197.99|195.59|0
1649061580000|2022-04-04 08:39:40|197.98|195.58|197.98|195.58|197.98|195.58|197.98|195.58|0
1649061600000|2022-04-04 08:40:00|197.72|195.32|197.67|195.27|197.77|195.37|197.67|195.27|0
1649061610000|2022-04-04 08:40:10|197.56|195.16|197.67|195.27|197.67|195.27|197.56|195.16|0
1649061620000|2022-04-04 08:40:20|197.77|195.37|197.88|195.48|197.88|195.48|197.77|195.37|0
1649061630000|2022-04-04 08:40:30|197.98|195.58|197.88|195.48|197.98|195.58|197.88|195.48|0
1649061640000|2022-04-04 08:40:40|197.98|195.58|197.98|195.58|197.98|195.58|197.98|195.58|0
1649061650000|2022-04-04 08:40:50|197.93|195.53|197.93|195.53|197.93|195.53|197.93|195.53|0
1649061660000|2022-04-04 08:41:00|197.98|195.58|197.98|195.58|198.03|195.63|197.98|195.58|0
1649061670000|2022-04-04 08:41:10|197.88|195.48|197.77|195.37|197.88|195.48|197.77|195.37|0
1649061680000|2022-04-04 08:41:20|197.88|195.48|197.88|195.48|197.98|195.58|197.88|195.48|0
1649061690000|2022-04-04 08:41:30|197.98|195.58|197.98|195.58|198.03|195.63|197.98|195.58|0
1649061710000|2022-04-04 08:41:50|197.88|195.48|197.88|195.48|197.88|195.48|197.88|195.48|0
1649061740000|2022-04-04 08:42:20|197.77|195.37|197.61|195.21|197.77|195.37|197.61|195.21|0
1649061750000|2022-04-04 08:42:30|197.56|195.16|197.67|195.27|197.67|195.27|197.56|195.16|0
1649061760000|2022-04-04 08:42:40|197.72|195.32|197.77|195.37|197.77|195.37|197.72|195.32|0
1649061780000|2022-04-04 08:43:00|197.67|195.27|197.77|195.37|197.77|195.37|197.67|195.27|0
1649061790000|2022-04-04 08:43:10|197.67|195.27|197.67|195.27|197.67|195.27|197.67|195.27|0
1649061800000|2022-04-04 08:43:20|197.56|195.16|197.61|195.21|197.61|195.21|197.56|195.16|0
1649061810000|2022-04-04 08:43:30|197.77|195.37|197.67|195.27|197.77|195.37|197.67|195.27|0
1649061820000|2022-04-04 08:43:40|197.46|195.06|197.25|194.85|197.46|195.06|197.25|194.85|0
1649061830000|2022-04-04 08:43:50|197.14|194.74|197.35|194.95|197.35|194.95|197.14|194.74|0
1649061840000|2022-04-04 08:44:00|197.46|195.06|197.25|194.85|197.46|195.06|197.25|194.85|0
1649061850000|2022-04-04 08:44:10|197.14|194.74|197.04|194.64|197.14|194.74|197.04|194.64|0
1649061860000|2022-04-04 08:44:20|197.14|194.74|196.93|194.53|197.14|194.74|196.93|194.53|0
1649061870000|2022-04-04 08:44:30|197.04|194.64|196.83|194.43|197.04|194.64|196.83|194.43|0
1649061880000|2022-04-04 08:44:40|196.93|194.53|196.83|194.43|196.93|194.53|196.83|194.43|0
1649061900000|2022-04-04 08:45:00|196.93|194.53|197.04|194.64|197.04|194.64|196.93|194.53|0
1649061910000|2022-04-04 08:45:10|197.14|194.74|197.35|194.95|197.35|194.95|197.14|194.74|0
1649061920000|2022-04-04 08:45:20|197.25|194.85|197.25|194.85|197.25|194.85|197.25|194.85|0
1649061930000|2022-04-04 08:45:30|197.35|194.95|197.35|194.95|197.46|195.06|197.35|194.95|0
1649061940000|2022-04-04 08:45:40|197.4|195|197.4|195|197.4|195|197.4|195|0
1649061950000|2022-04-04 08:45:50|197.25|194.85|197.25|194.85|197.35|194.95|197.25|194.85|0
1649061960000|2022-04-04 08:46:00|197.35|194.95|197.35|194.95|197.46|195.06|197.35|194.95|0
1649061970000|2022-04-04 08:46:10|197.46|195.06|197.46|195.06|197.46|195.06|197.46|195.06|0
1649061990000|2022-04-04 08:46:30|197.35|194.95|197.35|194.95|197.35|194.95|197.35|194.95|0
1649062000000|2022-04-04 08:46:40|197.25|194.85|197.14|194.74|197.25|194.85|197.14|194.74|0
1649062010000|2022-04-04 08:46:50|197.25|194.85|197.25|194.85|197.25|194.85|197.25|194.85|0
1649062020000|2022-04-04 08:47:00|197.35|194.95|197.56|195.16|197.56|195.16|197.35|194.95|0
1649062030000|2022-04-04 08:47:10|197.67|195.27|197.67|195.27|197.67|195.27|197.61|195.21|0
1649062050000|2022-04-04 08:47:30|197.77|195.37|197.77|195.37|197.77|195.37|197.77|195.37|0
1649062060000|2022-04-04 08:47:40|197.67|195.27|197.77|195.37|197.77|195.37|197.67|195.27|0
1649062070000|2022-04-04 08:47:50|197.88|195.48|197.88|195.48|197.88|195.48|197.88|195.48|0
1649062080000|2022-04-04 08:48:00|197.77|195.37|197.67|195.27|197.77|195.37|197.67|195.27|0
1649062090000|2022-04-04 08:48:10|197.61|195.21|197.61|195.21|197.67|195.27|197.61|195.21|0
1649062100000|2022-04-04 08:48:20|197.67|195.27|197.77|195.37|197.77|195.37|197.67|195.27|0
1649062110000|2022-04-04 08:48:30|197.88|195.48|197.88|195.48|197.88|195.48|197.88|195.48|0
1649062120000|2022-04-04 08:48:40|197.77|195.37|197.82|195.42|197.88|195.48|197.77|195.37|0
1649062130000|2022-04-04 08:48:50|197.77|195.37|197.82|195.42|197.88|195.48|197.77|195.37|0
1649062140000|2022-04-04 08:49:00|197.88|195.48|197.88|195.48|197.88|195.48|197.88|195.48|0
1649062150000|2022-04-04 08:49:10|197.98|195.58|197.88|195.48|197.98|195.58|197.88|195.48|0
1649062160000|2022-04-04 08:49:20|197.93|195.53|197.88|195.48|197.93|195.53|197.88|195.48|0
1649062170000|2022-04-04 08:49:30|197.98|195.58|197.98|195.58|197.98|195.58|197.98|195.58|0
1649062180000|2022-04-04 08:49:40|197.88|195.48|197.77|195.37|197.88|195.48|197.77|195.37|0
1649062190000|2022-04-04 08:49:50|197.88|195.48|197.88|195.48|197.88|195.48|197.82|195.42|0
1649062200000|2022-04-04 08:50:00|197.93|195.53|197.88|195.48|197.93|195.53|197.88|195.48|0
1649062210000|2022-04-04 08:50:10|197.93|195.53|197.88|195.48|197.93|195.53|197.88|195.48|0
1649062230000|2022-04-04 08:50:30|197.93|195.53|197.88|195.48|197.93|195.53|197.88|195.48|0
1649062250000|2022-04-04 08:50:50|197.93|195.53|197.93|195.53|197.93|195.53|197.93|195.53|0
1649062260000|2022-04-04 08:51:00|197.98|195.58|197.98|195.58|197.98|195.58|197.88|195.48|0
1649062300000|2022-04-04 08:51:40|197.88|195.48|197.77|195.37|197.88|195.48|197.77|195.37|0
1649062310000|2022-04-04 08:51:50|197.98|195.58|197.88|195.48|197.98|195.58|197.88|195.48|0
1649062320000|2022-04-04 08:52:00|197.93|195.53|197.93|195.53|197.93|195.53|197.93|195.53|0
1649062330000|2022-04-04 08:52:10|197.98|195.58|197.98|195.58|197.98|195.58|197.98|195.58|0
1649062340000|2022-04-04 08:52:20|197.88|195.48|197.77|195.37|197.88|195.48|197.77|195.37|0
1649062350000|2022-04-04 08:52:30|197.88|195.48|197.88|195.48|197.88|195.48|197.88|195.48|0
1649062360000|2022-04-04 08:52:40|197.87|195.47|197.87|195.47|197.87|195.47|197.87|195.47|0
1649062370000|2022-04-04 08:52:50|197.77|195.37|197.87|195.47|197.87|195.47|197.77|195.37|0
1649062380000|2022-04-04 08:53:00|197.98|195.58|197.98|195.58|197.98|195.58|197.98|195.58|0
1649062400000|2022-04-04 08:53:20|198.19|195.79|198.19|195.79|198.19|195.79|198.19|195.79|0
1649062410000|2022-04-04 08:53:30|198.09|195.69|198.08|195.68|198.19|195.79|198.08|195.68|0
1649062420000|2022-04-04 08:53:40|197.98|195.58|198.08|195.68|198.08|195.68|197.98|195.58|0
1649062430000|2022-04-04 08:53:50|197.98|195.58|197.98|195.58|197.98|195.58|197.98|195.58|0
1649062450000|2022-04-04 08:54:10|198.08|195.68|198.08|195.68|198.08|195.68|198.08|195.68|0
1649062460000|2022-04-04 08:54:20|198.19|195.79|198.08|195.68|198.19|195.79|198.08|195.68|0
1649062470000|2022-04-04 08:54:30|198.19|195.79|198.08|195.68|198.19|195.79|198.08|195.68|0
1649062480000|2022-04-04 08:54:40|198.14|195.74|198.29|195.89|198.4|196|198.14|195.74|0
1649062490000|2022-04-04 08:54:50|198.4|196|198.4|196|198.4|196|198.4|196|0
1649062500000|2022-04-04 08:55:00|198.51|196.11|198.4|196|198.51|196.11|198.4|196|0
1649062510000|2022-04-04 08:55:10|198.51|196.11|198.66|196.26|198.66|196.26|198.51|196.11|0
1649062520000|2022-04-04 08:55:20|198.61|196.21|198.66|196.26|198.66|196.26|198.61|196.21|0
1649062530000|2022-04-04 08:55:30|198.61|196.21|198.56|196.16|198.61|196.21|198.56|196.16|0
1649062540000|2022-04-04 08:55:40|198.61|196.21|198.51|196.11|198.61|196.21|198.51|196.11|0
1649062550000|2022-04-04 08:55:50|198.56|196.16|198.56|196.16|198.56|196.16|198.56|196.16|0
1649062560000|2022-04-04 08:56:00|198.61|196.21|198.56|196.16|198.61|196.21|198.56|196.16|0
1649062570000|2022-04-04 08:56:10|198.51|196.11|198.45|196.05|198.51|196.11|198.45|196.05|0
1649062580000|2022-04-04 08:56:20|198.51|196.11|198.5|196.1|198.56|196.16|198.5|196.1|0
1649062590000|2022-04-04 08:56:30|198.4|196|198.4|196|198.4|196|198.4|196|0
1649062600000|2022-04-04 08:56:40|198.45|196.05|198.4|196|198.45|196.05|198.4|196|0
1649062610000|2022-04-04 08:56:50|198.5|196.1|198.4|196|198.5|196.1|198.4|196|0
1649062620000|2022-04-04 08:57:00|198.5|196.1|198.56|196.16|198.56|196.16|198.5|196.1|0
1649062630000|2022-04-04 08:57:10|198.34|195.94|198.45|196.05|198.45|196.05|198.34|195.94|0
1649062640000|2022-04-04 08:57:20|198.4|196|198.34|195.94|198.4|196|198.34|195.94|0
1649062650000|2022-04-04 08:57:30|198.4|196|198.29|195.89|198.4|196|198.29|195.89|0
1649062660000|2022-04-04 08:57:40|198.4|196|198.29|195.89|198.4|196|198.29|195.89|0
1649062670000|2022-04-04 08:57:50|198.19|195.79|198.29|195.89|198.29|195.89|198.19|195.79|0
1649062680000|2022-04-04 08:58:00|198.24|195.84|198.4|196|198.4|196|198.24|195.84|0
1649062690000|2022-04-04 08:58:10|198.29|195.89|198.29|195.89|198.29|195.89|198.29|195.89|0
1649062700000|2022-04-04 08:58:20|198.4|196|198.5|196.1|198.5|196.1|198.4|196|0
1649062710000|2022-04-04 08:58:30|198.55|196.15|198.61|196.21|198.61|196.21|198.5|196.1|0
1649062720000|2022-04-04 08:58:40|198.5|196.1|198.5|196.1|198.5|196.1|198.5|196.1|0
1649062730000|2022-04-04 08:58:50|198.4|196|198.4|196|198.4|196|198.4|196|0
1649062740000|2022-04-04 08:59:00|198.5|196.1|198.4|196|198.5|196.1|198.4|196|0
1649062750000|2022-04-04 08:59:10|198.29|195.89|198.29|195.89|198.29|195.89|198.19|195.79|0
1649062760000|2022-04-04 08:59:20|198.34|195.94|198.34|195.94|198.34|195.94|198.34|195.94|0
1649062770000|2022-04-04 08:59:30|198.45|196.05|198.4|196|198.45|196.05|198.4|196|0
1649062780000|2022-04-04 08:59:40|198.34|195.94|198.24|195.84|198.34|195.94|198.19|195.79|0
1649062790000|2022-04-04 08:59:50|198.29|195.89|198.29|195.89|198.29|195.89|198.24|195.84|0
1649062800000|2022-04-04 09:00:00|198.19|195.79|198.19|195.79|198.19|195.79|198.19|195.79|0
1649062810000|2022-04-04 09:00:10|198.29|195.89|198.29|195.89|198.29|195.89|198.29|195.89|0
1649062820000|2022-04-04 09:00:20|198.4|196|198.5|196.1|198.5|196.1|198.4|196|0
1649062830000|2022-04-04 09:00:30|198.29|195.89|198.34|195.94|198.34|195.94|198.29|195.89|0
1649062840000|2022-04-04 09:00:40|198.29|195.89|198.29|195.89|198.4|196|198.29|195.89|0
1649062860000|2022-04-04 09:01:00|198.34|195.94|198.61|196.21|198.61|196.21|198.34|195.94|0
1649062870000|2022-04-04 09:01:10|198.71|196.31|198.71|196.31|198.71|196.31|198.71|196.31|0
1649062880000|2022-04-04 09:01:20|198.92|196.52|198.82|196.42|198.92|196.52|198.82|196.42|0
1649062890000|2022-04-04 09:01:30|198.87|196.47|198.92|196.52|198.92|196.52|198.82|196.42|0
1649062900000|2022-04-04 09:01:40|199.03|196.63|199.14|196.74|199.14|196.74|199.03|196.63|0
1649062910000|2022-04-04 09:01:50|199.45|197.05|199.45|197.05|199.56|197.16|199.45|197.05|0
1649062920000|2022-04-04 09:02:00|199.35|196.95|199.66|197.26|199.66|197.26|199.35|196.95|0
1649062930000|2022-04-04 09:02:10|199.77|197.37|199.66|197.26|199.77|197.37|199.61|197.21|0
1649062940000|2022-04-04 09:02:20|199.4|197|199.66|197.26|199.66|197.26|199.35|196.95|0
1649062950000|2022-04-04 09:02:30|199.61|197.21|199.61|197.21|199.61|197.21|199.61|197.21|0
1649062960000|2022-04-04 09:02:40|199.56|197.16|199.56|197.16|199.56|197.16|199.56|197.16|0
1649062970000|2022-04-04 09:02:50|199.24|196.84|199.24|196.84|199.24|196.84|199.24|196.84|0
1649062980000|2022-04-04 09:03:00|199.35|196.95|199.35|196.95|199.35|196.95|199.35|196.95|0
1649062990000|2022-04-04 09:03:10|199.45|197.05|199.45|197.05|199.45|197.05|199.45|197.05|0
1649063000000|2022-04-04 09:03:20|199.56|197.16|199.45|197.05|199.56|197.16|199.45|197.05|0
1649063020000|2022-04-04 09:03:40|199.66|197.26|199.56|197.16|199.66|197.26|199.56|197.16|0
1649063030000|2022-04-04 09:03:50|199.5|197.1|199.56|197.16|199.56|197.16|199.45|197.05|0
1649063040000|2022-04-04 09:04:00|199.66|197.26|199.35|196.95|199.66|197.26|199.35|196.95|0
1649063050000|2022-04-04 09:04:10|199.45|197.05|199.77|197.37|199.77|197.37|199.45|197.05|0
1649063060000|2022-04-04 09:04:20|199.82|197.42|199.56|197.16|199.82|197.42|199.56|197.16|0
1649063070000|2022-04-04 09:04:30|199.66|197.26|199.66|197.26|199.66|197.26|199.66|197.26|0
1649063080000|2022-04-04 09:04:40|199.61|197.21|199.56|197.16|199.61|197.21|199.56|197.16|0
1649063090000|2022-04-04 09:04:50|199.66|197.26|199.77|197.37|199.77|197.37|199.66|197.26|0
1649063100000|2022-04-04 09:05:00|199.87|197.47|199.87|197.47|199.87|197.47|199.87|197.47|0
1649063110000|2022-04-04 09:05:10|199.77|197.37|199.77|197.37|199.77|197.37|199.77|197.37|0
1649063120000|2022-04-04 09:05:20|199.87|197.47|199.87|197.47|199.87|197.47|199.87|197.47|0
1649063130000|2022-04-04 09:05:30|200.09|197.69|200.19|197.79|200.19|197.79|200.09|197.69|0
1649063140000|2022-04-04 09:05:40|200.3|197.9|200.3|197.9|200.35|197.95|200.3|197.9|0
1649063150000|2022-04-04 09:05:50|200.19|197.79|200.19|197.79|200.19|197.79|200.14|197.74|0
1649063160000|2022-04-04 09:06:00|200.3|197.9|200.3|197.9|200.3|197.9|200.3|197.9|0
1649063170000|2022-04-04 09:06:10|200.4|198|200.4|198|200.4|198|200.4|198|0
1649063180000|2022-04-04 09:06:20|200.19|197.79|200.19|197.79|200.19|197.79|200.19|197.79|0
1649063190000|2022-04-04 09:06:30|200.3|197.9|200.3|197.9|200.3|197.9|200.3|197.9|0
1649063200000|2022-04-04 09:06:40|200.19|197.79|200.3|197.9|200.3|197.9|200.19|197.79|0
1649063210000|2022-04-04 09:06:50|200.4|198|200.4|198|200.51|198.11|200.4|198|0
1649063220000|2022-04-04 09:07:00|200.3|197.9|200.4|198|200.51|198.11|200.3|197.9|0
1649063230000|2022-04-04 09:07:10|200.3|197.9|200.51|198.11|200.51|198.11|200.3|197.9|0
1649063240000|2022-04-04 09:07:20|200.4|198|200.51|198.11|200.51|198.11|200.4|198|0
1649063250000|2022-04-04 09:07:30|200.4|198|200.4|198|200.51|198.11|200.4|198|0
1649063260000|2022-04-04 09:07:40|200.51|198.11|200.61|198.21|200.61|198.21|200.51|198.11|0
1649063270000|2022-04-04 09:07:50|200.51|198.11|200.51|198.11|200.51|198.11|200.51|198.11|0
1649063280000|2022-04-04 09:08:00|200.61|198.21|200.83|198.43|200.83|198.43|200.61|198.21|0
1649063290000|2022-04-04 09:08:10|200.88|198.48|201.14|198.74|201.25|198.85|200.88|198.48|0
1649063300000|2022-04-04 09:08:20|201.04|198.64|200.98|198.58|201.04|198.64|200.98|198.58|0
1649063310000|2022-04-04 09:08:30|200.93|198.53|201.04|198.64|201.04|198.64|200.93|198.53|0
1649063320000|2022-04-04 09:08:40|201.14|198.74|201.2|198.8|201.2|198.8|201.14|198.74|0
1649063330000|2022-04-04 09:08:50|201.25|198.85|201.25|198.85|201.25|198.85|201.25|198.85|0
1649063340000|2022-04-04 09:09:00|201.36|198.96|201.46|199.06|201.46|199.06|201.36|198.96|0
1649063360000|2022-04-04 09:09:20|201.57|199.17|201.57|199.17|201.57|199.17|201.57|199.17|0
1649063370000|2022-04-04 09:09:30|201.36|198.96|201.36|198.96|201.36|198.96|201.36|198.96|0
1649063380000|2022-04-04 09:09:40|201.25|198.85|201.25|198.85|201.36|198.96|201.25|198.85|0
1649063400000|2022-04-04 09:10:00|201.36|198.96|201.57|199.17|201.68|199.28|201.36|198.96|0
1649063410000|2022-04-04 09:10:10|201.68|199.28|201.78|199.38|201.78|199.38|201.68|199.28|0
1649063420000|2022-04-04 09:10:20|201.73|199.33|201.68|199.28|201.73|199.33|201.68|199.28|0
1649063430000|2022-04-04 09:10:30|201.73|199.33|201.68|199.28|201.73|199.33|201.68|199.28|0
1649063440000|2022-04-04 09:10:40|201.57|199.17|201.68|199.28|201.68|199.28|201.57|199.17|0
1649063450000|2022-04-04 09:10:50|201.73|199.33|201.78|199.38|201.78|199.38|201.73|199.33|0
1649063460000|2022-04-04 09:11:00|201.89|199.49|201.89|199.49|201.89|199.49|201.83|199.43|0
1649063470000|2022-04-04 09:11:10|201.78|199.38|201.78|199.38|201.78|199.38|201.68|199.28|0
1649063490000|2022-04-04 09:11:30|201.89|199.49|201.83|199.43|201.89|199.49|201.83|199.43|0
1649063500000|2022-04-04 09:11:40|201.78|199.38|201.89|199.49|201.89|199.49|201.73|199.33|0
1649063510000|2022-04-04 09:11:50|201.78|199.38|201.68|199.28|201.89|199.49|201.68|199.28|0
1649063520000|2022-04-04 09:12:00|201.78|199.38|201.94|199.54|201.94|199.54|201.78|199.38|0
1649063530000|2022-04-04 09:12:10|201.89|199.49|201.73|199.33|201.89|199.49|201.73|199.33|0
1649063540000|2022-04-04 09:12:20|201.78|199.38|201.78|199.38|201.78|199.38|201.73|199.33|0
1649063550000|2022-04-04 09:12:30|201.89|199.49|201.89|199.49|201.89|199.49|201.89|199.49|0
1649063560000|2022-04-04 09:12:40|201.94|199.54|202.21|199.81|202.21|199.81|201.94|199.54|0
1649063570000|2022-04-04 09:12:50|202.1|199.7|202.21|199.81|202.21|199.81|202.1|199.7|0
1649063580000|2022-04-04 09:13:00|202.1|199.7|202.1|199.7|202.1|199.7|202.1|199.7|0
1649063590000|2022-04-04 09:13:10|202.15|199.75|202.31|199.91|202.31|199.91|202.1|199.7|0
1649063600000|2022-04-04 09:13:20|202.1|199.7|202.1|199.7|202.1|199.7|202.1|199.7|0
1649063610000|2022-04-04 09:13:30|201.99|199.59|201.89|199.49|202.04|199.64|201.89|199.49|0
1649063620000|2022-04-04 09:13:40|201.94|199.54|201.99|199.59|201.99|199.59|201.94|199.54|0
1649063630000|2022-04-04 09:13:50|201.94|199.54|201.99|199.59|201.99|199.59|201.94|199.54|0
1649063640000|2022-04-04 09:14:00|201.89|199.49|201.99|199.59|201.99|199.59|201.89|199.49|0
1649063650000|2022-04-04 09:14:10|201.89|199.49|201.89|199.49|201.89|199.49|201.89|199.49|0
1649063660000|2022-04-04 09:14:20|201.99|199.59|201.99|199.59|201.99|199.59|201.99|199.59|0
1649063670000|2022-04-04 09:14:30|202.21|199.81|202.1|199.7|202.21|199.81|202.1|199.7|0
1649063680000|2022-04-04 09:14:40|202.21|199.81|202.31|199.91|202.31|199.91|202.1|199.7|0
1649063690000|2022-04-04 09:14:50|202.21|199.81|202.15|199.75|202.21|199.81|202.15|199.75|0
1649063700000|2022-04-04 09:15:00|202.21|199.81|202.42|200.02|202.53|200.13|202.21|199.81|0
1649063710000|2022-04-04 09:15:10|202.53|200.13|202.42|200.02|202.53|200.13|202.31|199.91|0
1649063720000|2022-04-04 09:15:20|202.31|199.91|202.31|199.91|202.31|199.91|202.31|199.91|0
1649063730000|2022-04-04 09:15:30|202.36|199.96|202.26|199.86|202.36|199.96|202.21|199.81|0
1649063740000|2022-04-04 09:15:40|202.31|199.91|202.42|200.02|202.42|200.02|202.31|199.91|0
1649063750000|2022-04-04 09:15:50|202.31|199.91|202.42|200.02|202.42|200.02|202.31|199.91|0
1649063760000|2022-04-04 09:16:00|202.31|199.91|202.31|199.91|202.31|199.91|202.21|199.81|0
1649063770000|2022-04-04 09:16:10|202.21|199.81|202.26|199.86|202.26|199.86|202.21|199.81|0
1649063780000|2022-04-04 09:16:20|202.31|199.91|202.15|199.75|202.31|199.91|202.15|199.75|0
1649063790000|2022-04-04 09:16:30|202.21|199.81|202.21|199.81|202.21|199.81|202.21|199.81|0
1649063800000|2022-04-04 09:16:40|202.15|199.75|202.1|199.7|202.21|199.81|202.1|199.7|0
1649063810000|2022-04-04 09:16:50|202.21|199.81|202.1|199.7|202.21|199.81|202.1|199.7|0
1649063820000|2022-04-04 09:17:00|202.04|199.64|202.1|199.7|202.21|199.81|202.04|199.64|0
1649063830000|2022-04-04 09:17:10|201.99|199.59|202.04|199.64|202.1|199.7|201.99|199.59|0
1649063840000|2022-04-04 09:17:20|201.99|199.59|202.1|199.7|202.1|199.7|201.99|199.59|0
1649063870000|2022-04-04 09:17:50|201.99|199.59|201.99|199.59|201.99|199.59|201.99|199.59|0
1649063880000|2022-04-04 09:18:00|202.1|199.7|201.99|199.59|202.1|199.7|201.99|199.59|0
1649063890000|2022-04-04 09:18:10|202.1|199.7|202.1|199.7|202.1|199.7|202.1|199.7|0
1649063900000|2022-04-04 09:18:20|201.99|199.59|201.99|199.59|201.99|199.59|201.99|199.59|0
1649063910000|2022-04-04 09:18:30|201.89|199.49|201.57|199.17|201.89|199.49|201.57|199.17|0
1649063920000|2022-04-04 09:18:40|201.67|199.27|201.67|199.27|201.67|199.27|201.67|199.27|0
1649063930000|2022-04-04 09:18:50|201.78|199.38|201.83|199.43|201.83|199.43|201.78|199.38|0
1649063940000|2022-04-04 09:19:00|201.89|199.49|201.83|199.43|201.89|199.49|201.83|199.43|0
1649063950000|2022-04-04 09:19:10|201.78|199.38|201.67|199.27|201.78|199.38|201.67|199.27|0
1649063960000|2022-04-04 09:19:20|201.72|199.32|201.78|199.38|201.78|199.38|201.72|199.32|0
1649063970000|2022-04-04 09:19:30|201.67|199.27|201.67|199.27|201.72|199.32|201.67|199.27|0
1649063980000|2022-04-04 09:19:40|201.78|199.38|201.67|199.27|201.78|199.38|201.67|199.27|0
1649063990000|2022-04-04 09:19:50|201.78|199.38|201.67|199.27|201.78|199.38|201.67|199.27|0
1649064000000|2022-04-04 09:20:00|201.62|199.22|201.67|199.27|201.67|199.27|201.62|199.22|0
1649064010000|2022-04-04 09:20:10|201.57|199.17|201.57|199.17|201.57|199.17|201.57|199.17|0
1649064020000|2022-04-04 09:20:20|201.67|199.27|201.57|199.17|201.67|199.27|201.57|199.17|0
1649064030000|2022-04-04 09:20:30|201.62|199.22|201.57|199.17|201.62|199.22|201.57|199.17|0
1649064040000|2022-04-04 09:20:40|201.51|199.11|201.57|199.17|201.57|199.17|201.51|199.11|0
1649064050000|2022-04-04 09:20:50|201.62|199.22|201.57|199.17|201.62|199.22|201.57|199.17|0
1649064060000|2022-04-04 09:21:00|201.67|199.27|201.67|199.27|201.67|199.27|201.67|199.27|0
1649064070000|2022-04-04 09:21:10|201.78|199.38|201.78|199.38|201.78|199.38|201.78|199.38|0
1649064080000|2022-04-04 09:21:20|201.88|199.48|201.88|199.48|201.88|199.48|201.88|199.48|0
1649064090000|2022-04-04 09:21:30|201.83|199.43|201.78|199.38|201.83|199.43|201.78|199.38|0
1649064100000|2022-04-04 09:21:40|201.72|199.32|201.57|199.17|201.72|199.32|201.57|199.17|0
1649064110000|2022-04-04 09:21:50|201.56|199.16|201.56|199.16|201.56|199.16|201.51|199.11|0
1649064120000|2022-04-04 09:22:00|201.46|199.06|201.46|199.06|201.51|199.11|201.46|199.06|0
1649064130000|2022-04-04 09:22:10|201.56|199.16|201.56|199.16|201.56|199.16|201.56|199.16|0
1649064140000|2022-04-04 09:22:20|201.67|199.27|201.67|199.27|201.67|199.27|201.67|199.27|0
1649064150000|2022-04-04 09:22:30|201.78|199.38|201.88|199.48|201.88|199.48|201.78|199.38|0
1649064160000|2022-04-04 09:22:40|201.78|199.38|201.88|199.48|201.88|199.48|201.78|199.38|0
1649064170000|2022-04-04 09:22:50|201.83|199.43|201.88|199.48|201.88|199.48|201.83|199.43|0
1649064180000|2022-04-04 09:23:00|201.99|199.59|202.1|199.7|202.1|199.7|201.88|199.48|0
1649064200000|2022-04-04 09:23:20|202.04|199.64|202.04|199.64|202.04|199.64|202.04|199.64|0
1649064210000|2022-04-04 09:23:30|202.1|199.7|202.2|199.8|202.2|199.8|202.1|199.7|0
1649064220000|2022-04-04 09:23:40|202.31|199.91|202.25|199.85|202.31|199.91|202.25|199.85|0
1649064230000|2022-04-04 09:23:50|202.2|199.8|202.2|199.8|202.2|199.8|202.15|199.75|0
1649064240000|2022-04-04 09:24:00|201.99|199.59|202.1|199.7|202.1|199.7|201.99|199.59|0
1649064250000|2022-04-04 09:24:10|202.04|199.64|201.99|199.59|202.04|199.64|201.99|199.59|0
1649064260000|2022-04-04 09:24:20|202.04|199.64|202.04|199.64|202.1|199.7|202.04|199.64|0
1649064270000|2022-04-04 09:24:30|201.99|199.59|201.99|199.59|201.99|199.59|201.99|199.59|0
1649064280000|2022-04-04 09:24:40|202.04|199.64|202.04|199.64|202.04|199.64|202.04|199.64|0
1649064290000|2022-04-04 09:24:50|201.99|199.59|201.99|199.59|201.99|199.59|201.99|199.59|0
1649064300000|2022-04-04 09:25:00|201.88|199.48|201.67|199.27|201.88|199.48|201.67|199.27|0
1649064310000|2022-04-04 09:25:10|201.88|199.48|201.78|199.38|201.88|199.48|201.78|199.38|0
1649064320000|2022-04-04 09:25:20|201.67|199.27|201.78|199.38|201.78|199.38|201.67|199.27|0
1649064350000|2022-04-04 09:25:50|201.67|199.27|201.72|199.32|201.72|199.32|201.67|199.27|0
1649064360000|2022-04-04 09:26:00|201.88|199.48|201.78|199.38|201.88|199.48|201.78|199.38|0
1649064390000|2022-04-04 09:26:30|201.67|199.27|201.67|199.27|201.67|199.27|201.67|199.27|0
1649064430000|2022-04-04 09:27:10|201.78|199.38|201.78|199.38|201.78|199.38|201.78|199.38|0
1649064440000|2022-04-04 09:27:20|201.88|199.48|201.88|199.48|201.88|199.48|201.88|199.48|0
1649064450000|2022-04-04 09:27:30|201.93|199.53|201.78|199.38|201.93|199.53|201.78|199.38|0
1649064460000|2022-04-04 09:27:40|201.72|199.32|201.72|199.32|201.72|199.32|201.72|199.32|0
1649064470000|2022-04-04 09:27:50|201.67|199.27|201.67|199.27|201.78|199.38|201.67|199.27|0
1649064480000|2022-04-04 09:28:00|201.72|199.32|201.83|199.43|201.83|199.43|201.72|199.32|0
1649064490000|2022-04-04 09:28:10|201.88|199.48|201.88|199.48|201.88|199.48|201.88|199.48|0
1649064500000|2022-04-04 09:28:20|201.78|199.38|201.78|199.38|201.78|199.38|201.78|199.38|0
1649064520000|2022-04-04 09:28:40|201.72|199.32|201.72|199.32|201.72|199.32|201.72|199.32|0
1649064530000|2022-04-04 09:28:50|201.67|199.27|201.78|199.38|201.78|199.38|201.67|199.27|0
1649064540000|2022-04-04 09:29:00|201.72|199.32|201.78|199.38|201.78|199.38|201.67|199.27|0
1649064550000|2022-04-04 09:29:10|201.67|199.27|201.77|199.37|201.77|199.37|201.67|199.27|0
1649064560000|2022-04-04 09:29:20|201.88|199.48|201.88|199.48|201.88|199.48|201.83|199.43|0
1649064570000|2022-04-04 09:29:30|201.77|199.37|201.72|199.32|201.88|199.48|201.72|199.32|0
1649064580000|2022-04-04 09:29:40|201.67|199.27|201.67|199.27|201.67|199.27|201.67|199.27|0
1649064590000|2022-04-04 09:29:50|201.72|199.32|201.67|199.27|201.77|199.37|201.67|199.27|0
1649064600000|2022-04-04 09:30:00|201.77|199.37|201.67|199.27|201.77|199.37|201.67|199.27|0
1649064610000|2022-04-04 09:30:10|201.46|199.06|201.46|199.06|201.46|199.06|201.46|199.06|0
1649064620000|2022-04-04 09:30:20|201.35|198.95|201.24|198.84|201.35|198.95|201.24|198.84|0
1649064640000|2022-04-04 09:30:40|201.14|198.74|201.14|198.74|201.14|198.74|201.14|198.74|0
1649064650000|2022-04-04 09:30:50|201.24|198.84|201.14|198.74|201.24|198.84|201.14|198.74|0
1649064660000|2022-04-04 09:31:00|201.24|198.84|201.14|198.74|201.24|198.84|201.14|198.74|0
1649064670000|2022-04-04 09:31:10|201.03|198.63|201.08|198.68|201.08|198.68|201.03|198.63|0
1649064680000|2022-04-04 09:31:20|201.03|198.63|201.08|198.68|201.14|198.74|201.03|198.63|0
1649064690000|2022-04-04 09:31:30|201.14|198.74|201.14|198.74|201.14|198.74|201.14|198.74|0
1649064700000|2022-04-04 09:31:40|200.92|198.52|200.82|198.42|201.03|198.63|200.82|198.42|0
1649064710000|2022-04-04 09:31:50|200.71|198.31|200.66|198.26|200.71|198.31|200.66|198.26|0
1649064720000|2022-04-04 09:32:00|200.71|198.31|200.71|198.31|200.71|198.31|200.71|198.31|0
1649064730000|2022-04-04 09:32:10|200.82|198.42|200.82|198.42|200.82|198.42|200.82|198.42|0
1649064740000|2022-04-04 09:32:20|200.76|198.36|200.71|198.31|200.82|198.42|200.66|198.26|0
1649064750000|2022-04-04 09:32:30|200.82|198.42|200.82|198.42|200.82|198.42|200.82|198.42|0
1649064760000|2022-04-04 09:32:40|200.87|198.47|200.76|198.36|200.87|198.47|200.76|198.36|0
1649064770000|2022-04-04 09:32:50|200.71|198.31|200.82|198.42|200.82|198.42|200.71|198.31|0
1649064780000|2022-04-04 09:33:00|200.71|198.31|200.71|198.31|200.71|198.31|200.71|198.31|0
1649064790000|2022-04-04 09:33:10|200.82|198.42|200.82|198.42|200.82|198.42|200.82|198.42|0
1649064850000|2022-04-04 09:34:10|200.92|198.52|201.14|198.74|201.14|198.74|200.92|198.52|0
1649064860000|2022-04-04 09:34:20|201.24|198.84|201.24|198.84|201.24|198.84|201.24|198.84|0
1649064870000|2022-04-04 09:34:30|201.29|198.89|201.24|198.84|201.29|198.89|201.24|198.84|0
1649064880000|2022-04-04 09:34:40|201.35|198.95|201.35|198.95|201.35|198.95|201.35|198.95|0
1649064890000|2022-04-04 09:34:50|201.24|198.84|201.35|198.95|201.35|198.95|201.24|198.84|0
1649064900000|2022-04-04 09:35:00|201.45|199.05|201.35|198.95|201.45|199.05|201.35|198.95|0
1649064910000|2022-04-04 09:35:10|201.4|199|201.56|199.16|201.56|199.16|201.4|199|0
1649064920000|2022-04-04 09:35:20|201.45|199.05|201.45|199.05|201.5|199.1|201.45|199.05|0
1649064930000|2022-04-04 09:35:30|201.56|199.16|201.77|199.37|201.77|199.37|201.56|199.16|0
1649064940000|2022-04-04 09:35:40|201.61|199.21|201.61|199.21|201.61|199.21|201.61|199.21|0
1649064950000|2022-04-04 09:35:50|201.67|199.27|201.72|199.32|201.72|199.32|201.67|199.27|0
1649064960000|2022-04-04 09:36:00|201.77|199.37|201.88|199.48|201.88|199.48|201.77|199.37|0
1649064970000|2022-04-04 09:36:10|201.82|199.42|201.77|199.37|201.82|199.42|201.77|199.37|0
1649064990000|2022-04-04 09:36:30|201.67|199.27|201.67|199.27|201.77|199.37|201.67|199.27|0
1649065000000|2022-04-04 09:36:40|201.77|199.37|201.67|199.27|201.77|199.37|201.67|199.27|0
1649065010000|2022-04-04 09:36:50|201.77|199.37|201.99|199.59|201.99|199.59|201.77|199.37|0
1649065020000|2022-04-04 09:37:00|201.98|199.58|201.98|199.58|201.98|199.58|201.98|199.58|0
1649065030000|2022-04-04 09:37:10|202.2|199.8|202.14|199.74|202.2|199.8|202.14|199.74|0
1649065040000|2022-04-04 09:37:20|202.2|199.8|202.41|200.01|202.41|200.01|202.2|199.8|0
1649065050000|2022-04-04 09:37:30|202.46|200.06|202.62|200.22|202.62|200.22|202.41|200.01|0
1649065070000|2022-04-04 09:37:50|202.73|200.33|202.73|200.33|202.73|200.33|202.73|200.33|0
1649065080000|2022-04-04 09:38:00|202.84|200.44|202.73|200.33|202.84|200.44|202.73|200.33|0
1649065100000|2022-04-04 09:38:20|202.68|200.28|202.73|200.33|202.73|200.33|202.68|200.28|0
1649065110000|2022-04-04 09:38:30|202.62|200.22|202.62|200.22|202.62|200.22|202.62|200.22|0
1649065120000|2022-04-04 09:38:40|202.52|200.12|202.52|200.12|202.52|200.12|202.52|200.12|0
1649065130000|2022-04-04 09:38:50|202.41|200.01|202.62|200.22|202.62|200.22|202.41|200.01|0
1649065140000|2022-04-04 09:39:00|202.57|200.17|202.62|200.22|202.62|200.22|202.52|200.12|0
1649065160000|2022-04-04 09:39:20|202.73|200.33|202.73|200.33|202.73|200.33|202.67|200.27|0
1649065170000|2022-04-04 09:39:30|202.62|200.22|202.62|200.22|202.62|200.22|202.62|200.22|0
1649065180000|2022-04-04 09:39:40|202.57|200.17|202.41|200.01|202.57|200.17|202.41|200.01|0
1649065190000|2022-04-04 09:39:50|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1649065200000|2022-04-04 09:40:00|202.52|200.12|202.52|200.12|202.52|200.12|202.41|200.01|0
1649065210000|2022-04-04 09:40:10|202.57|200.17|202.52|200.12|202.57|200.17|202.52|200.12|0
1649065220000|2022-04-04 09:40:20|202.62|200.22|202.62|200.22|202.62|200.22|202.57|200.17|0
1649065230000|2022-04-04 09:40:30|202.52|200.12|202.52|200.12|202.52|200.12|202.52|200.12|0
1649065240000|2022-04-04 09:40:40|202.41|200.01|202.52|200.12|202.52|200.12|202.41|200.01|0
1649065250000|2022-04-04 09:40:50|202.57|200.17|202.57|200.17|202.57|200.17|202.57|200.17|0
1649065260000|2022-04-04 09:41:00|202.62|200.22|202.52|200.12|202.62|200.22|202.52|200.12|0
1649065270000|2022-04-04 09:41:10|202.62|200.22|202.41|200.01|202.62|200.22|202.41|200.01|0
1649065280000|2022-04-04 09:41:20|202.46|200.06|202.46|200.06|202.46|200.06|202.46|200.06|0
1649065290000|2022-04-04 09:41:30|202.41|200.01|202.35|199.95|202.41|200.01|202.35|199.95|0
1649065300000|2022-04-04 09:41:40|202.41|200.01|202.41|200.01|202.41|200.01|202.41|200.01|0
1649065310000|2022-04-04 09:41:50|202.46|200.06|202.52|200.12|202.52|200.12|202.41|200.01|0
1649065320000|2022-04-04 09:42:00|202.62|200.22|202.62|200.22|202.62|200.22|202.57|200.17|0
1649065330000|2022-04-04 09:42:10|202.57|200.17|202.52|200.12|202.57|200.17|202.52|200.12|0
1649065340000|2022-04-04 09:42:20|202.41|200.01|202.41|200.01|202.41|200.01|202.41|200.01|0
1649065350000|2022-04-04 09:42:30|202.52|200.12|202.52|200.12|202.52|200.12|202.52|200.12|0
1649065360000|2022-04-04 09:42:40|202.46|200.06|202.41|200.01|202.46|200.06|202.41|200.01|0
1649065370000|2022-04-04 09:42:50|202.52|200.12|202.41|200.01|202.52|200.12|202.41|200.01|0
1649065380000|2022-04-04 09:43:00|202.52|200.12|202.41|200.01|202.52|200.12|202.41|200.01|0
1649065400000|2022-04-04 09:43:20|202.3|199.9|202.41|200.01|202.41|200.01|202.3|199.9|0
1649065410000|2022-04-04 09:43:30|202.52|200.12|202.52|200.12|202.52|200.12|202.52|200.12|0
1649065450000|2022-04-04 09:44:10|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1649065460000|2022-04-04 09:44:20|202.25|199.85|202.09|199.69|202.25|199.85|202.09|199.69|0
1649065480000|2022-04-04 09:44:40|201.98|199.58|201.98|199.58|201.98|199.58|201.93|199.53|0
1649065500000|2022-04-04 09:45:00|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1649065510000|2022-04-04 09:45:10|201.98|199.58|202.03|199.63|202.03|199.63|201.98|199.58|0
1649065520000|2022-04-04 09:45:20|202.09|199.69|202.19|199.79|202.19|199.79|202.09|199.69|0
1649065530000|2022-04-04 09:45:30|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1649065540000|2022-04-04 09:45:40|201.98|199.58|202.09|199.69|202.09|199.69|201.98|199.58|0
1649065560000|2022-04-04 09:46:00|202.03|199.63|201.88|199.48|202.03|199.63|201.88|199.48|0
1649065570000|2022-04-04 09:46:10|201.82|199.42|201.77|199.37|201.82|199.42|201.77|199.37|0
1649065580000|2022-04-04 09:46:20|201.88|199.48|201.88|199.48|201.88|199.48|201.88|199.48|0
1649065590000|2022-04-04 09:46:30|201.93|199.53|201.98|199.58|201.98|199.58|201.93|199.53|0
1649065600000|2022-04-04 09:46:40|201.87|199.47|201.87|199.47|201.87|199.47|201.87|199.47|0
1649065630000|2022-04-04 09:47:10|201.98|199.58|201.98|199.58|201.98|199.58|201.93|199.53|0
1649065650000|2022-04-04 09:47:30|201.93|199.53|201.98|199.58|201.98|199.58|201.93|199.53|0
1649065660000|2022-04-04 09:47:40|201.93|199.53|201.87|199.47|201.93|199.53|201.87|199.47|0
1649065680000|2022-04-04 09:48:00|201.93|199.53|201.87|199.47|201.93|199.53|201.87|199.47|0
1649065700000|2022-04-04 09:48:20|201.93|199.53|201.98|199.58|201.98|199.58|201.93|199.53|0
1649065710000|2022-04-04 09:48:30|201.87|199.47|201.87|199.47|201.87|199.47|201.87|199.47|0
1649065720000|2022-04-04 09:48:40|201.98|199.58|201.98|199.58|201.98|199.58|201.98|199.58|0
1649065730000|2022-04-04 09:48:50|202.03|199.63|201.98|199.58|202.09|199.69|201.98|199.58|0
1649065740000|2022-04-04 09:49:00|201.87|199.47|201.98|199.58|201.98|199.58|201.87|199.47|0
1649065750000|2022-04-04 09:49:10|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1649065760000|2022-04-04 09:49:20|202.19|199.79|202.19|199.79|202.19|199.79|202.19|199.79|0
1649065770000|2022-04-04 09:49:30|202.14|199.74|202.09|199.69|202.14|199.74|202.09|199.69|0
1649065780000|2022-04-04 09:49:40|202.19|199.79|202.09|199.69|202.19|199.79|202.09|199.69|0
1649065790000|2022-04-04 09:49:50|202.19|199.79|202.19|199.79|202.19|199.79|202.19|199.79|0
1649065800000|2022-04-04 09:50:00|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1649065820000|2022-04-04 09:50:20|202.35|199.95|202.3|199.9|202.35|199.95|202.3|199.9|0
1649065830000|2022-04-04 09:50:30|202.19|199.79|202.3|199.9|202.3|199.9|202.19|199.79|0
1649065840000|2022-04-04 09:50:40|202.24|199.84|202.3|199.9|202.3|199.9|202.24|199.84|0
1649065850000|2022-04-04 09:50:50|202.19|199.79|202.19|199.79|202.24|199.84|202.19|199.79|0
1649065870000|2022-04-04 09:51:10|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1649065880000|2022-04-04 09:51:20|202.14|199.74|202.09|199.69|202.14|199.74|202.09|199.69|0
1649065890000|2022-04-04 09:51:30|202.14|199.74|202.14|199.74|202.14|199.74|202.14|199.74|0
1649065900000|2022-04-04 09:51:40|202.19|199.79|202.19|199.79|202.19|199.79|202.19|199.79|0
1649065910000|2022-04-04 09:51:50|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1649065930000|2022-04-04 09:52:10|202.19|199.79|202.19|199.79|202.19|199.79|202.19|199.79|0
1649065940000|2022-04-04 09:52:20|202.3|199.9|202.41|200.01|202.41|200.01|202.3|199.9|0
1649065950000|2022-04-04 09:52:30|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1649065970000|2022-04-04 09:52:50|202.41|200.01|202.41|200.01|202.41|200.01|202.3|199.9|0
1649066010000|2022-04-04 09:53:30|202.46|200.06|202.46|200.06|202.46|200.06|202.46|200.06|0
1649066020000|2022-04-04 09:53:40|202.51|200.11|202.62|200.22|202.62|200.22|202.51|200.11|0
1649066040000|2022-04-04 09:54:00|202.51|200.11|202.51|200.11|202.56|200.16|202.51|200.11|0
1649066050000|2022-04-04 09:54:10|202.3|199.9|202.03|199.63|202.3|199.9|202.03|199.63|0
1649066060000|2022-04-04 09:54:20|201.98|199.58|201.98|199.58|202.09|199.69|201.98|199.58|0
1649066070000|2022-04-04 09:54:30|202.03|199.63|201.98|199.58|202.03|199.63|201.98|199.58|0
1649066080000|2022-04-04 09:54:40|202.03|199.63|201.87|199.47|202.03|199.63|201.87|199.47|0
1649066090000|2022-04-04 09:54:50|201.77|199.37|201.66|199.26|201.77|199.37|201.66|199.26|0
1649066110000|2022-04-04 09:55:10|201.77|199.37|201.77|199.37|201.77|199.37|201.77|199.37|0
1649066120000|2022-04-04 09:55:20|201.92|199.52|201.98|199.58|202.03|199.63|201.92|199.52|0
1649066130000|2022-04-04 09:55:30|202.03|199.63|202.03|199.63|202.03|199.63|202.03|199.63|0
1649066140000|2022-04-04 09:55:40|202.08|199.68|202.03|199.63|202.08|199.68|202.03|199.63|0
1649066150000|2022-04-04 09:55:50|201.98|199.58|201.98|199.58|202.08|199.68|201.98|199.58|0
1649066160000|2022-04-04 09:56:00|202.03|199.63|202.08|199.68|202.19|199.79|202.03|199.63|0
1649066170000|2022-04-04 09:56:10|202.14|199.74|202.19|199.79|202.3|199.9|202.14|199.74|0
1649066180000|2022-04-04 09:56:20|202.3|199.9|202.4|200|202.4|200|202.3|199.9|0
1649066190000|2022-04-04 09:56:30|202.35|199.95|202.3|199.9|202.4|200|202.3|199.9|0
1649066200000|2022-04-04 09:56:40|202.4|200|202.4|200|202.4|200|202.4|200|0
1649066210000|2022-04-04 09:56:50|202.35|199.95|202.4|200|202.4|200|202.35|199.95|0
1649066240000|2022-04-04 09:57:20|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1649066250000|2022-04-04 09:57:30|202.4|200|202.62|200.22|202.62|200.22|202.4|200|0
1649066260000|2022-04-04 09:57:40|202.83|200.43|202.83|200.43|202.83|200.43|202.83|200.43|0
1649066270000|2022-04-04 09:57:50|202.88|200.48|202.62|200.22|202.88|200.48|202.62|200.22|0
1649066280000|2022-04-04 09:58:00|202.56|200.16|202.72|200.32|202.72|200.32|202.56|200.16|0
1649066290000|2022-04-04 09:58:10|202.77|200.37|202.94|200.54|202.94|200.54|202.72|200.32|0
1649066300000|2022-04-04 09:58:20|202.83|200.43|202.72|200.32|202.83|200.43|202.72|200.32|0
1649066310000|2022-04-04 09:58:30|202.83|200.43|202.83|200.43|202.83|200.43|202.83|200.43|0
1649066320000|2022-04-04 09:58:40|203.04|200.64|203.15|200.75|203.15|200.75|202.99|200.59|0
1649066330000|2022-04-04 09:58:50|203.26|200.86|203.15|200.75|203.26|200.86|203.15|200.75|0
1649066340000|2022-04-04 09:59:00|203.26|200.86|203.36|200.96|203.36|200.96|203.26|200.86|0
1649066350000|2022-04-04 09:59:10|203.26|200.86|203.15|200.75|203.26|200.86|203.15|200.75|0
1649066360000|2022-04-04 09:59:20|203.2|200.8|203.09|200.69|203.2|200.8|203.09|200.69|0
1649066370000|2022-04-04 09:59:30|202.94|200.54|202.99|200.59|203.04|200.64|202.94|200.54|0
1649066380000|2022-04-04 09:59:40|202.94|200.54|202.83|200.43|202.94|200.54|202.77|200.37|0
1649066390000|2022-04-04 09:59:50|202.72|200.32|202.72|200.32|202.72|200.32|202.72|200.32|0
1649066400000|2022-04-04 10:00:00|202.77|200.37|203.04|200.64|203.04|200.64|202.77|200.37|0
1649066410000|2022-04-04 10:00:10|203.2|200.8|203.26|200.86|203.26|200.86|203.15|200.75|0
1649066420000|2022-04-04 10:00:20|203.04|200.64|202.94|200.54|203.04|200.64|202.94|200.54|0
1649066430000|2022-04-04 10:00:30|202.77|200.37|202.72|200.32|202.77|200.37|202.72|200.32|0
1649066450000|2022-04-04 10:00:50|202.67|200.27|202.72|200.32|202.72|200.32|202.67|200.27|0
1649066460000|2022-04-04 10:01:00|202.67|200.27|202.72|200.32|202.72|200.32|202.62|200.22|0
1649066470000|2022-04-04 10:01:10|202.67|200.27|202.62|200.22|202.72|200.32|202.62|200.22|0
1649066480000|2022-04-04 10:01:20|202.56|200.16|202.62|200.22|202.62|200.22|202.56|200.16|0
1649066490000|2022-04-04 10:01:30|202.56|200.16|202.62|200.22|202.62|200.22|202.56|200.16|0
1649066500000|2022-04-04 10:01:40|202.83|200.43|202.99|200.59|202.99|200.59|202.83|200.43|0
1649066510000|2022-04-04 10:01:50|202.94|200.54|202.94|200.54|202.94|200.54|202.94|200.54|0
1649066520000|2022-04-04 10:02:00|202.83|200.43|202.94|200.54|202.94|200.54|202.83|200.43|0
1649066550000|2022-04-04 10:02:30|203.04|200.64|203.04|200.64|203.04|200.64|203.04|200.64|0
1649066570000|2022-04-04 10:02:50|202.83|200.43|202.83|200.43|202.83|200.43|202.83|200.43|0
1649066580000|2022-04-04 10:03:00|202.72|200.32|202.77|200.37|202.83|200.43|202.72|200.32|0
1649066590000|2022-04-04 10:03:10|202.72|200.32|202.72|200.32|202.77|200.37|202.72|200.32|0
1649066600000|2022-04-04 10:03:20|202.83|200.43|202.93|200.53|202.93|200.53|202.83|200.43|0
1649066610000|2022-04-04 10:03:30|202.88|200.48|202.61|200.21|202.88|200.48|202.61|200.21|0
1649066620000|2022-04-04 10:03:40|202.72|200.32|202.61|200.21|202.72|200.32|202.61|200.21|0
1649066640000|2022-04-04 10:04:00|202.51|200.11|202.51|200.11|202.51|200.11|202.51|200.11|0
1649066670000|2022-04-04 10:04:30|202.61|200.21|202.51|200.11|202.61|200.21|202.51|200.11|0
1649066690000|2022-04-04 10:04:50|202.29|199.89|202.29|199.89|202.35|199.95|202.29|199.89|0
1649066700000|2022-04-04 10:05:00|202.4|200|202.4|200|202.4|200|202.35|199.95|0
1649066720000|2022-04-04 10:05:20|202.29|199.89|202.4|200|202.4|200|202.29|199.89|0
1649066730000|2022-04-04 10:05:30|202.29|199.89|202.29|199.89|202.29|199.89|202.29|199.89|0
1649066740000|2022-04-04 10:05:40|202.51|200.11|202.61|200.21|202.61|200.21|202.51|200.11|0
1649066750000|2022-04-04 10:05:50|202.72|200.32|202.56|200.16|202.72|200.32|202.56|200.16|0
1649066760000|2022-04-04 10:06:00|202.61|200.21|202.56|200.16|202.61|200.21|202.56|200.16|0
1649066770000|2022-04-04 10:06:10|202.61|200.21|202.4|200|202.61|200.21|202.4|200|0
1649066800000|2022-04-04 10:06:40|202.51|200.11|202.4|200|202.51|200.11|202.4|200|0
1649066810000|2022-04-04 10:06:50|202.51|200.11|202.51|200.11|202.51|200.11|202.51|200.11|0
1649066840000|2022-04-04 10:07:20|202.61|200.21|202.61|200.21|202.61|200.21|202.61|200.21|0
1649066850000|2022-04-04 10:07:30|202.66|200.26|202.66|200.26|202.66|200.26|202.66|200.26|0
1649066860000|2022-04-04 10:07:40|202.61|200.21|202.72|200.32|202.72|200.32|202.61|200.21|0
1649066870000|2022-04-04 10:07:50|202.61|200.21|202.61|200.21|202.61|200.21|202.61|200.21|0
1649066880000|2022-04-04 10:08:00|202.66|200.26|202.61|200.21|202.66|200.26|202.61|200.21|0
1649066890000|2022-04-04 10:08:10|202.56|200.16|202.61|200.21|202.61|200.21|202.56|200.16|0
1649066910000|2022-04-04 10:08:30|202.56|200.16|202.51|200.11|202.56|200.16|202.51|200.11|0
1649066920000|2022-04-04 10:08:40|202.61|200.21|202.61|200.21|202.61|200.21|202.61|200.21|0
1649066940000|2022-04-04 10:09:00|202.56|200.16|202.61|200.21|202.61|200.21|202.56|200.16|0
1649066950000|2022-04-04 10:09:10|202.51|200.11|202.51|200.11|202.51|200.11|202.51|200.11|0
1649066980000|2022-04-04 10:09:40|202.56|200.16|202.51|200.11|202.56|200.16|202.51|200.11|0
1649066990000|2022-04-04 10:09:50|202.61|200.21|202.72|200.32|202.83|200.43|202.61|200.21|0
1649067000000|2022-04-04 10:10:00|202.83|200.43|202.93|200.53|202.93|200.53|202.83|200.43|0
1649067010000|2022-04-04 10:10:10|203.04|200.64|203.09|200.69|203.09|200.69|203.04|200.64|0
1649067020000|2022-04-04 10:10:20|203.04|200.64|202.98|200.58|203.04|200.64|202.93|200.53|0
1649067030000|2022-04-04 10:10:30|203.04|200.64|203.15|200.75|203.25|200.85|203.04|200.64|0
1649067040000|2022-04-04 10:10:40|203.04|200.64|203.04|200.64|203.04|200.64|203.04|200.64|0
1649067050000|2022-04-04 10:10:50|202.93|200.53|202.93|200.53|202.93|200.53|202.93|200.53|0
1649067060000|2022-04-04 10:11:00|202.83|200.43|202.83|200.43|202.93|200.53|202.83|200.43|0
1649067080000|2022-04-04 10:11:20|202.77|200.37|202.51|200.11|202.77|200.37|202.51|200.11|0
1649067090000|2022-04-04 10:11:30|202.56|200.16|202.61|200.21|202.61|200.21|202.56|200.16|0
1649067110000|2022-04-04 10:11:50|202.5|200.1|202.56|200.16|202.56|200.16|202.5|200.1|0
1649067120000|2022-04-04 10:12:00|202.5|200.1|202.4|200|202.5|200.1|202.4|200|0
1649067130000|2022-04-04 10:12:10|202.29|199.89|202.5|200.1|202.5|200.1|202.29|199.89|0
1649067140000|2022-04-04 10:12:20|202.61|200.21|202.5|200.1|202.61|200.21|202.5|200.1|0
1649067150000|2022-04-04 10:12:30|202.61|200.21|202.72|200.32|202.72|200.32|202.61|200.21|0
1649067160000|2022-04-04 10:12:40|202.93|200.53|203.04|200.64|203.04|200.64|202.93|200.53|0
1649067170000|2022-04-04 10:12:50|203.15|200.75|203.15|200.75|203.15|200.75|203.15|200.75|0
1649067180000|2022-04-04 10:13:00|203.04|200.64|203.04|200.64|203.04|200.64|203.04|200.64|0
1649067200000|2022-04-04 10:13:20|202.93|200.53|202.82|200.42|202.93|200.53|202.82|200.42|0
1649067220000|2022-04-04 10:13:40|202.72|200.32|202.82|200.42|202.82|200.42|202.72|200.32|0
1649067240000|2022-04-04 10:14:00|202.72|200.32|202.82|200.42|202.82|200.42|202.72|200.32|0
1649067250000|2022-04-04 10:14:10|202.93|200.53|203.04|200.64|203.04|200.64|202.93|200.53|0
1649067260000|2022-04-04 10:14:20|203.14|200.74|203.25|200.85|203.25|200.85|203.14|200.74|0
1649067270000|2022-04-04 10:14:30|203.14|200.74|203.25|200.85|203.25|200.85|203.14|200.74|0
1649067280000|2022-04-04 10:14:40|203.14|200.74|203.14|200.74|203.14|200.74|203.14|200.74|0
1649067290000|2022-04-04 10:14:50|203.09|200.69|203.14|200.74|203.14|200.74|203.09|200.69|0
1649067300000|2022-04-04 10:15:00|203.25|200.85|203.14|200.74|203.25|200.85|203.14|200.74|0
1649067310000|2022-04-04 10:15:10|203.04|200.64|203.04|200.64|203.04|200.64|203.04|200.64|0
1649067320000|2022-04-04 10:15:20|202.93|200.53|202.93|200.53|202.93|200.53|202.93|200.53|0
1649067330000|2022-04-04 10:15:30|203.04|200.64|203.04|200.64|203.04|200.64|203.04|200.64|0
1649067340000|2022-04-04 10:15:40|203.57|201.17|203.79|201.39|203.79|201.39|203.57|201.17|0
1649067350000|2022-04-04 10:15:50|203.89|201.49|204.32|201.92|204.32|201.92|203.89|201.49|0
1649067360000|2022-04-04 10:16:00|203.94|201.54|203.68|201.28|203.94|201.54|203.68|201.28|0
1649067390000|2022-04-04 10:16:30|203.79|201.39|203.68|201.28|203.79|201.39|203.68|201.28|0
1649067400000|2022-04-04 10:16:40|203.62|201.22|203.62|201.22|203.62|201.22|203.62|201.22|0
1649067410000|2022-04-04 10:16:50|203.57|201.17|203.68|201.28|203.79|201.39|203.57|201.17|0
1649067420000|2022-04-04 10:17:00|203.73|201.33|203.68|201.28|203.73|201.33|203.57|201.17|0
1649067430000|2022-04-04 10:17:10|203.79|201.39|203.79|201.39|203.79|201.39|203.79|201.39|0
1649067450000|2022-04-04 10:17:30|203.73|201.33|203.73|201.33|203.73|201.33|203.73|201.33|0
1649067460000|2022-04-04 10:17:40|203.68|201.28|203.79|201.39|203.79|201.39|203.68|201.28|0
1649067470000|2022-04-04 10:17:50|203.89|201.49|203.79|201.39|203.89|201.49|203.79|201.39|0
1649067480000|2022-04-04 10:18:00|203.68|201.28|203.73|201.33|203.73|201.33|203.68|201.28|0
1649067490000|2022-04-04 10:18:10|203.78|201.38|203.57|201.17|203.78|201.38|203.57|201.17|0
1649067500000|2022-04-04 10:18:20|203.46|201.06|203.36|200.96|203.46|201.06|203.36|200.96|0
1649067510000|2022-04-04 10:18:30|203.46|201.06|203.25|200.85|203.46|201.06|203.25|200.85|0
1649067520000|2022-04-04 10:18:40|203.36|200.96|203.14|200.74|203.36|200.96|203.14|200.74|0
1649067530000|2022-04-04 10:18:50|203.25|200.85|203.19|200.79|203.25|200.85|203.14|200.74|0
1649067540000|2022-04-04 10:19:00|203.25|200.85|203.14|200.74|203.25|200.85|203.14|200.74|0
1649067550000|2022-04-04 10:19:10|203.25|200.85|203.36|200.96|203.36|200.96|203.25|200.85|0
1649067560000|2022-04-04 10:19:20|203.46|201.06|203.36|200.96|203.46|201.06|203.36|200.96|0
1649067570000|2022-04-04 10:19:30|203.41|201.01|203.36|200.96|203.41|201.01|203.36|200.96|0
1649067580000|2022-04-04 10:19:40|203.41|201.01|203.36|200.96|203.57|201.17|203.36|200.96|0
1649067590000|2022-04-04 10:19:50|203.41|201.01|203.36|200.96|203.41|201.01|203.36|200.96|0
1649067610000|2022-04-04 10:20:10|203.46|201.06|203.46|201.06|203.46|201.06|203.46|201.06|0
1649067650000|2022-04-04 10:20:50|203.57|201.17|203.57|201.17|203.57|201.17|203.57|201.17|0
1649067660000|2022-04-04 10:21:00|203.46|201.06|203.36|200.96|203.46|201.06|203.36|200.96|0
1649067670000|2022-04-04 10:21:10|203.25|200.85|203.25|200.85|203.25|200.85|203.14|200.74|0
1649067680000|2022-04-04 10:21:20|203.36|200.96|203.36|200.96|203.36|200.96|203.36|200.96|0
1649067690000|2022-04-04 10:21:30|203.25|200.85|203.25|200.85|203.25|200.85|203.25|200.85|0
1649067700000|2022-04-04 10:21:40|203.14|200.74|203.25|200.85|203.25|200.85|203.14|200.74|0
1649067710000|2022-04-04 10:21:50|203.36|200.96|203.36|200.96|203.36|200.96|203.36|200.96|0
1649067720000|2022-04-04 10:22:00|203.46|201.06|203.57|201.17|203.57|201.17|203.46|201.06|0
1649067730000|2022-04-04 10:22:10|203.51|201.11|203.51|201.11|203.57|201.17|203.51|201.11|0
1649067740000|2022-04-04 10:22:20|203.46|201.06|203.57|201.17|203.57|201.17|203.46|201.06|0
1649067750000|2022-04-04 10:22:30|203.51|201.11|203.46|201.06|203.51|201.11|203.46|201.06|0
1649067770000|2022-04-04 10:22:50|203.36|200.96|203.36|200.96|203.36|200.96|203.36|200.96|0
1649067790000|2022-04-04 10:23:10|203.25|200.85|203.36|200.96|203.36|200.96|203.25|200.85|0
1649067800000|2022-04-04 10:23:20|203.68|201.28|204.21|201.81|204.21|201.81|203.68|201.28|0
1649067810000|2022-04-04 10:23:30|204.1|201.7|204.1|201.7|204.21|201.81|204.1|201.7|0
1649067820000|2022-04-04 10:23:40|204|201.6|204.1|201.7|204.1|201.7|204|201.6|0
1649067830000|2022-04-04 10:23:50|204|201.6|204.1|201.7|204.1|201.7|204|201.6|0
1649067840000|2022-04-04 10:24:00|204|201.6|203.78|201.38|204|201.6|203.78|201.38|0
1649067850000|2022-04-04 10:24:10|203.68|201.28|203.78|201.38|203.78|201.38|203.68|201.28|0
1649067860000|2022-04-04 10:24:20|203.73|201.33|203.73|201.33|203.73|201.33|203.73|201.33|0
1649067870000|2022-04-04 10:24:30|203.94|201.54|203.83|201.43|203.94|201.54|203.83|201.43|0
1649067880000|2022-04-04 10:24:40|203.89|201.49|203.89|201.49|203.89|201.49|203.89|201.49|0
1649067890000|2022-04-04 10:24:50|203.78|201.38|203.78|201.38|203.78|201.38|203.78|201.38|0
1649067910000|2022-04-04 10:25:10|203.83|201.43|203.78|201.38|203.89|201.49|203.78|201.38|0
1649067920000|2022-04-04 10:25:20|203.89|201.49|203.83|201.43|203.89|201.49|203.83|201.43|0
1649067930000|2022-04-04 10:25:30|203.78|201.38|203.89|201.49|203.89|201.49|203.78|201.38|0
1649067940000|2022-04-04 10:25:40|204|201.6|203.94|201.54|204|201.6|203.94|201.54|0
1649067950000|2022-04-04 10:25:50|203.89|201.49|203.78|201.38|203.89|201.49|203.78|201.38|0
1649067960000|2022-04-04 10:26:00|203.67|201.27|203.78|201.38|203.83|201.43|203.67|201.27|0
1649067980000|2022-04-04 10:26:20|203.67|201.27|203.67|201.27|203.67|201.27|203.67|201.27|0
1649068000000|2022-04-04 10:26:40|203.62|201.22|203.46|201.06|203.62|201.22|203.46|201.06|0
1649068010000|2022-04-04 10:26:50|203.35|200.95|203.35|200.95|203.41|201.01|203.35|200.95|0
1649068020000|2022-04-04 10:27:00|203.25|200.85|203.14|200.74|203.25|200.85|203.14|200.74|0
1649068030000|2022-04-04 10:27:10|203.03|200.63|203.03|200.63|203.03|200.63|203.03|200.63|0
1649068040000|2022-04-04 10:27:20|202.93|200.53|202.93|200.53|202.93|200.53|202.93|200.53|0
1649068050000|2022-04-04 10:27:30|202.82|200.42|203.03|200.63|203.03|200.63|202.82|200.42|0
1649068060000|2022-04-04 10:27:40|202.93|200.53|202.93|200.53|202.93|200.53|202.93|200.53|0
1649068080000|2022-04-04 10:28:00|202.82|200.42|202.82|200.42|202.82|200.42|202.82|200.42|0
1649068090000|2022-04-04 10:28:10|202.93|200.53|202.82|200.42|202.93|200.53|202.82|200.42|0
1649068100000|2022-04-04 10:28:20|202.71|200.31|202.71|200.31|202.71|200.31|202.71|200.31|0
1649068110000|2022-04-04 10:28:30|202.82|200.42|202.71|200.31|202.82|200.42|202.71|200.31|0
1649068120000|2022-04-04 10:28:40|202.76|200.36|202.71|200.31|202.82|200.42|202.71|200.31|0
1649068150000|2022-04-04 10:29:10|202.82|200.42|202.61|200.21|202.82|200.42|202.61|200.21|0
1649068160000|2022-04-04 10:29:20|202.5|200.1|202.61|200.21|202.61|200.21|202.5|200.1|0
1649068170000|2022-04-04 10:29:30|202.55|200.15|202.5|200.1|202.6|200.2|202.5|200.1|0
1649068180000|2022-04-04 10:29:40|202.6|200.2|202.6|200.2|202.6|200.2|202.6|200.2|0
1649068190000|2022-04-04 10:29:50|202.55|200.15|202.5|200.1|202.55|200.15|202.5|200.1|0
1649068200000|2022-04-04 10:30:00|202.55|200.15|202.5|200.1|202.55|200.15|202.5|200.1|0
1649068210000|2022-04-04 10:30:10|202.55|200.15|202.5|200.1|202.55|200.15|202.5|200.1|0
1649068220000|2022-04-04 10:30:20|202.55|200.15|202.55|200.15|202.55|200.15|202.55|200.15|0
1649068230000|2022-04-04 10:30:30|202.6|200.2|202.5|200.1|202.6|200.2|202.5|200.1|0
1649068240000|2022-04-04 10:30:40|202.55|200.15|202.55|200.15|202.55|200.15|202.55|200.15|0
1649068260000|2022-04-04 10:31:00|202.5|200.1|202.5|200.1|202.55|200.15|202.5|200.1|0
1649068270000|2022-04-04 10:31:10|202.55|200.15|202.5|200.1|202.55|200.15|202.5|200.1|0
1649068290000|2022-04-04 10:31:30|202.55|200.15|202.39|199.99|202.55|200.15|202.39|199.99|0
1649068310000|2022-04-04 10:31:50|202.44|200.04|202.5|200.1|202.5|200.1|202.44|200.04|0
1649068320000|2022-04-04 10:32:00|202.39|199.99|202.39|199.99|202.39|199.99|202.39|199.99|0
1649068340000|2022-04-04 10:32:20|202.28|199.88|202.28|199.88|202.28|199.88|202.28|199.88|0
1649068350000|2022-04-04 10:32:30|202.07|199.67|202.07|199.67|202.07|199.67|202.07|199.67|0
1649068360000|2022-04-04 10:32:40|202.18|199.78|202.23|199.83|202.23|199.83|202.18|199.78|0
1649068370000|2022-04-04 10:32:50|202.28|199.88|202.28|199.88|202.28|199.88|202.28|199.88|0
1649068380000|2022-04-04 10:33:00|202.23|199.83|202.28|199.88|202.28|199.88|202.23|199.83|0
1649068390000|2022-04-04 10:33:10|202.18|199.78|202.28|199.88|202.28|199.88|202.18|199.78|0
1649068420000|2022-04-04 10:33:40|202.39|199.99|202.39|199.99|202.39|199.99|202.39|199.99|0
1649068440000|2022-04-04 10:34:00|202.28|199.88|202.18|199.78|202.28|199.88|202.18|199.78|0
1649068450000|2022-04-04 10:34:10|202.28|199.88|202.28|199.88|202.28|199.88|202.18|199.78|0
1649068470000|2022-04-04 10:34:30|202.18|199.78|202.18|199.78|202.28|199.88|202.18|199.78|0
1649068560000|2022-04-04 10:36:00|202.07|199.67|201.96|199.56|202.07|199.67|201.96|199.56|0
1649068580000|2022-04-04 10:36:20|201.86|199.46|201.86|199.46|201.86|199.46|201.86|199.46|0
1649068590000|2022-04-04 10:36:30|201.96|199.56|201.96|199.56|201.96|199.56|201.96|199.56|0
1649068640000|2022-04-04 10:37:20|201.86|199.46|201.75|199.35|201.86|199.46|201.75|199.35|0
1649068650000|2022-04-04 10:37:30|201.64|199.24|201.69|199.29|201.69|199.29|201.64|199.24|0
1649068660000|2022-04-04 10:37:40|201.75|199.35|201.86|199.46|201.86|199.46|201.75|199.35|0
1649068670000|2022-04-04 10:37:50|201.75|199.35|201.75|199.35|201.75|199.35|201.75|199.35|0
1649068680000|2022-04-04 10:38:00|201.8|199.4|201.75|199.35|201.8|199.4|201.75|199.35|0
1649068700000|2022-04-04 10:38:20|201.86|199.46|201.96|199.56|201.96|199.56|201.86|199.46|0
1649068710000|2022-04-04 10:38:30|201.86|199.46|201.86|199.46|201.86|199.46|201.86|199.46|0
1649068750000|2022-04-04 10:39:10|201.75|199.35|201.75|199.35|201.75|199.35|201.75|199.35|0
1649068770000|2022-04-04 10:39:30|201.64|199.24|201.75|199.35|201.75|199.35|201.64|199.24|0
1649068790000|2022-04-04 10:39:50|201.64|199.24|201.64|199.24|201.75|199.35|201.64|199.24|0
1649068810000|2022-04-04 10:40:10|201.54|199.14|201.64|199.24|201.64|199.24|201.54|199.14|0
1649068830000|2022-04-04 10:40:30|201.54|199.14|201.54|199.14|201.54|199.14|201.54|199.14|0
1649068840000|2022-04-04 10:40:40|201.64|199.24|201.64|199.24|201.64|199.24|201.64|199.24|0
1649068850000|2022-04-04 10:40:50|201.54|199.14|201.64|199.24|201.64|199.24|201.54|199.14|0
1649068900000|2022-04-04 10:41:40|201.59|199.19|201.59|199.19|201.59|199.19|201.59|199.19|0
1649068910000|2022-04-04 10:41:50|201.54|199.14|201.64|199.24|201.64|199.24|201.54|199.14|0
1649068940000|2022-04-04 10:42:20|201.75|199.35|201.75|199.35|201.75|199.35|201.75|199.35|0
1649068970000|2022-04-04 10:42:50|201.85|199.45|201.75|199.35|201.85|199.45|201.75|199.35|0
1649068980000|2022-04-04 10:43:00|201.85|199.45|201.75|199.35|201.85|199.45|201.75|199.35|0
1649069000000|2022-04-04 10:43:20|201.85|199.45|201.85|199.45|201.85|199.45|201.85|199.45|0
1649069030000|2022-04-04 10:43:50|201.96|199.56|201.96|199.56|201.96|199.56|201.96|199.56|0
1649069040000|2022-04-04 10:44:00|201.9|199.5|201.85|199.45|201.96|199.56|201.85|199.45|0
1649069050000|2022-04-04 10:44:10|201.96|199.56|201.75|199.35|201.96|199.56|201.75|199.35|0
1649069060000|2022-04-04 10:44:20|201.64|199.24|201.75|199.35|201.75|199.35|201.64|199.24|0
1649069070000|2022-04-04 10:44:30|201.64|199.24|201.43|199.03|201.64|199.24|201.43|199.03|0
1649069080000|2022-04-04 10:44:40|201.32|198.92|201.43|199.03|201.43|199.03|201.32|198.92|0
1649069120000|2022-04-04 10:45:20|201.53|199.13|201.53|199.13|201.53|199.13|201.53|199.13|0
1649069130000|2022-04-04 10:45:30|201.43|199.03|201.43|199.03|201.43|199.03|201.43|199.03|0
1649069140000|2022-04-04 10:45:40|201.53|199.13|201.43|199.03|201.53|199.13|201.43|199.03|0
1649069150000|2022-04-04 10:45:50|201.53|199.13|201.53|199.13|201.53|199.13|201.53|199.13|0
1649069170000|2022-04-04 10:46:10|201.43|199.03|201.43|199.03|201.43|199.03|201.43|199.03|0
1649069180000|2022-04-04 10:46:20|201.53|199.13|201.53|199.13|201.53|199.13|201.53|199.13|0
1649069230000|2022-04-04 10:47:10|201.64|199.24|201.64|199.24|201.64|199.24|201.64|199.24|0
1649069240000|2022-04-04 10:47:20|201.75|199.35|201.75|199.35|201.75|199.35|201.75|199.35|0
1649069250000|2022-04-04 10:47:30|201.64|199.24|201.64|199.24|201.64|199.24|201.64|199.24|0
1649069260000|2022-04-04 10:47:40|201.75|199.35|201.64|199.24|201.75|199.35|201.64|199.24|0
1649069280000|2022-04-04 10:48:00|201.75|199.35|201.64|199.24|201.75|199.35|201.64|199.24|0
1649069290000|2022-04-04 10:48:10|201.53|199.13|201.43|199.03|201.53|199.13|201.43|199.03|0
1649069300000|2022-04-04 10:48:20|201.53|199.13|201.43|199.03|201.53|199.13|201.43|199.03|0
1649069320000|2022-04-04 10:48:40|201.37|198.97|201.32|198.92|201.37|198.97|201.32|198.92|0
1649069330000|2022-04-04 10:48:50|201.43|199.03|201.32|198.92|201.43|199.03|201.32|198.92|0
1649069340000|2022-04-04 10:49:00|201.43|199.03|201.32|198.92|201.43|199.03|201.32|198.92|0
1649069350000|2022-04-04 10:49:10|201.43|199.03|201.43|199.03|201.53|199.13|201.43|199.03|0
1649069360000|2022-04-04 10:49:20|201.32|198.92|201.32|198.92|201.32|198.92|201.32|198.92|0
1649069370000|2022-04-04 10:49:30|201.37|198.97|201.37|198.97|201.37|198.97|201.37|198.97|0
1649069380000|2022-04-04 10:49:40|201.43|199.03|201.37|198.97|201.43|199.03|201.32|198.92|0
1649069390000|2022-04-04 10:49:50|201.32|198.92|201.43|199.03|201.43|199.03|201.32|198.92|0
1649069400000|2022-04-04 10:50:00|201.32|198.92|201.21|198.81|201.32|198.92|201.21|198.81|0
1649069410000|2022-04-04 10:50:10|201.11|198.71|201|198.6|201.11|198.71|201|198.6|0
1649069430000|2022-04-04 10:50:30|201.11|198.71|201.21|198.81|201.21|198.81|201.11|198.71|0
1649069450000|2022-04-04 10:50:50|201.16|198.76|201.21|198.81|201.21|198.81|201.16|198.76|0
1649069470000|2022-04-04 10:51:10|201.32|198.92|201.32|198.92|201.32|198.92|201.32|198.92|0
1649069500000|2022-04-04 10:51:40|201.21|198.81|201.11|198.71|201.21|198.81|201.11|198.71|0
1649069510000|2022-04-04 10:51:50|201.21|198.81|201.11|198.71|201.21|198.81|201.11|198.71|0
1649069520000|2022-04-04 10:52:00|201.21|198.81|201.21|198.81|201.21|198.81|201.21|198.81|0
1649069560000|2022-04-04 10:52:40|201.32|198.92|201.42|199.02|201.42|199.02|201.32|198.92|0
1649069570000|2022-04-04 10:52:50|201.53|199.13|201.11|198.71|201.53|199.13|201.11|198.71|0
1649069580000|2022-04-04 10:53:00|201|198.6|201|198.6|201|198.6|201|198.6|0
1649069590000|2022-04-04 10:53:10|201.11|198.71|201.21|198.81|201.21|198.81|201.11|198.71|0
1649069600000|2022-04-04 10:53:20|201.11|198.71|201.16|198.76|201.21|198.81|201.11|198.71|0
1649069610000|2022-04-04 10:53:30|201.21|198.81|201.21|198.81|201.21|198.81|201.21|198.81|0
1649069630000|2022-04-04 10:53:50|201.11|198.71|201.11|198.71|201.11|198.71|201.11|198.71|0
1649069640000|2022-04-04 10:54:00|201.16|198.76|201.11|198.71|201.16|198.76|201.11|198.71|0
1649069650000|2022-04-04 10:54:10|201.21|198.81|201.21|198.81|201.21|198.81|201.21|198.81|0
1649069660000|2022-04-04 10:54:20|201.26|198.86|201.26|198.86|201.26|198.86|201.26|198.86|0
1649069670000|2022-04-04 10:54:30|201.21|198.81|201.21|198.81|201.21|198.81|201.21|198.81|0
1649069690000|2022-04-04 10:54:50|201.11|198.71|201.21|198.81|201.21|198.81|201.11|198.71|0
1649069710000|2022-04-04 10:55:10|201.11|198.71|201.11|198.71|201.11|198.71|201.11|198.71|0
1649069720000|2022-04-04 10:55:20|201.21|198.81|201.16|198.76|201.21|198.81|201.16|198.76|0
1649069730000|2022-04-04 10:55:30|201.11|198.71|201.21|198.81|201.21|198.81|201.11|198.71|0
1649069760000|2022-04-04 10:56:00|201.16|198.76|201.21|198.81|201.21|198.81|201.1|198.7|0
1649069770000|2022-04-04 10:56:10|201.1|198.7|201.1|198.7|201.1|198.7|201.1|198.7|0
1649069780000|2022-04-04 10:56:20|201.21|198.81|201.21|198.81|201.21|198.81|201.21|198.81|0
1649069790000|2022-04-04 10:56:30|201.16|198.76|201.21|198.81|201.21|198.81|201.1|198.7|0
1649069810000|2022-04-04 10:56:50|201.16|198.76|201.16|198.76|201.16|198.76|201.16|198.76|0
1649069820000|2022-04-04 10:57:00|201.1|198.7|201.21|198.81|201.21|198.81|201.1|198.7|0
1649069840000|2022-04-04 10:57:20|201.26|198.86|201.21|198.81|201.26|198.86|201.21|198.81|0
1649069850000|2022-04-04 10:57:30|201.1|198.7|201.1|198.7|201.1|198.7|201.1|198.7|0
1649069870000|2022-04-04 10:57:50|201|198.6|200.89|198.49|201|198.6|200.89|198.49|0
1649069880000|2022-04-04 10:58:00|201|198.6|201|198.6|201|198.6|201|198.6|0
1649069950000|2022-04-04 10:59:10|201.21|198.81|201|198.6|201.21|198.81|201|198.6|0
1649069960000|2022-04-04 10:59:20|201.1|198.7|201.21|198.81|201.21|198.81|201.1|198.7|0
1649070000000|2022-04-04 11:00:00|201.1|198.7|201.32|198.92|201.32|198.92|201.1|198.7|0
1649070010000|2022-04-04 11:00:10|201.21|198.81|201.32|198.92|201.32|198.92|201.21|198.81|0
1649070020000|2022-04-04 11:00:20|201.21|198.81|201.21|198.81|201.21|198.81|201.21|198.81|0
1649070030000|2022-04-04 11:00:30|201.32|198.92|201.21|198.81|201.32|198.92|201.21|198.81|0
1649070040000|2022-04-04 11:00:40|201.32|198.92|201.42|199.02|201.42|199.02|201.32|198.92|0
1649070050000|2022-04-04 11:00:50|201.32|198.92|201.32|198.92|201.32|198.92|201.21|198.81|0
1649070080000|2022-04-04 11:01:20|201.26|198.86|201.32|198.92|201.32|198.92|201.26|198.86|0
1649070100000|2022-04-04 11:01:40|201.42|199.02|201.32|198.92|201.42|199.02|201.32|198.92|0
1649070120000|2022-04-04 11:02:00|201.26|198.86|201.21|198.81|201.32|198.92|201.21|198.81|0
1649070130000|2022-04-04 11:02:10|201.1|198.7|201.1|198.7|201.1|198.7|201.05|198.65|0
1649070140000|2022-04-04 11:02:20|201.21|198.81|201.21|198.81|201.21|198.81|201.15|198.75|0
1649070160000|2022-04-04 11:02:40|201.1|198.7|201.1|198.7|201.1|198.7|201.1|198.7|0
1649070170000|2022-04-04 11:02:50|201.15|198.75|201.21|198.81|201.21|198.81|201.15|198.75|0
1649070180000|2022-04-04 11:03:00|201.31|198.91|201.21|198.81|201.31|198.91|201.21|198.81|0
1649070190000|2022-04-04 11:03:10|201.26|198.86|201.26|198.86|201.31|198.91|201.26|198.86|0
1649070200000|2022-04-04 11:03:20|201.31|198.91|201.31|198.91|201.31|198.91|201.31|198.91|0
1649070210000|2022-04-04 11:03:30|201.42|199.02|201.31|198.91|201.42|199.02|201.31|198.91|0
1649070230000|2022-04-04 11:03:50|201.42|199.02|201.42|199.02|201.42|199.02|201.42|199.02|0
1649070240000|2022-04-04 11:04:00|201.53|199.13|201.47|199.07|201.53|199.13|201.47|199.07|0
1649070250000|2022-04-04 11:04:10|201.42|199.02|201.53|199.13|201.53|199.13|201.42|199.02|0
1649070270000|2022-04-04 11:04:30|201.47|199.07|201.63|199.23|201.63|199.23|201.42|199.02|0
1649070290000|2022-04-04 11:04:50|201.58|199.18|201.58|199.18|201.58|199.18|201.58|199.18|0
1649070300000|2022-04-04 11:05:00|201.63|199.23|201.63|199.23|201.63|199.23|201.63|199.23|0
1649070310000|2022-04-04 11:05:10|201.68|199.28|201.85|199.45|201.85|199.45|201.63|199.23|0
1649070320000|2022-04-04 11:05:20|201.9|199.5|201.85|199.45|201.9|199.5|201.85|199.45|0
1649070330000|2022-04-04 11:05:30|201.95|199.55|201.85|199.45|201.95|199.55|201.85|199.45|0
1649070340000|2022-04-04 11:05:40|201.63|199.23|201.63|199.23|201.63|199.23|201.63|199.23|0
1649070350000|2022-04-04 11:05:50|201.68|199.28|201.68|199.28|201.68|199.28|201.63|199.23|0
1649070360000|2022-04-04 11:06:00|201.74|199.34|201.85|199.45|201.85|199.45|201.74|199.34|0
1649070370000|2022-04-04 11:06:10|201.74|199.34|201.74|199.34|201.74|199.34|201.74|199.34|0
1649070380000|2022-04-04 11:06:20|201.68|199.28|201.63|199.23|201.74|199.34|201.63|199.23|0
1649070390000|2022-04-04 11:06:30|201.53|199.13|201.53|199.13|201.53|199.13|201.53|199.13|0
1649070400000|2022-04-04 11:06:40|201.42|199.02|201.42|199.02|201.42|199.02|201.42|199.02|0
1649070410000|2022-04-04 11:06:50|201.36|198.96|201.36|198.96|201.36|198.96|201.36|198.96|0
1649070420000|2022-04-04 11:07:00|201.42|199.02|201.42|199.02|201.42|199.02|201.42|199.02|0
1649070440000|2022-04-04 11:07:20|201.53|199.13|201.53|199.13|201.53|199.13|201.53|199.13|0
1649070450000|2022-04-04 11:07:30|201.74|199.34|201.74|199.34|201.74|199.34|201.74|199.34|0
1649070460000|2022-04-04 11:07:40|201.84|199.44|201.79|199.39|201.84|199.44|201.79|199.39|0
1649070470000|2022-04-04 11:07:50|201.63|199.23|201.74|199.34|201.74|199.34|201.63|199.23|0
1649070480000|2022-04-04 11:08:00|201.79|199.39|201.79|199.39|201.79|199.39|201.79|199.39|0
1649070490000|2022-04-04 11:08:10|201.84|199.44|201.84|199.44|201.84|199.44|201.84|199.44|0
1649070500000|2022-04-04 11:08:20|201.95|199.55|201.9|199.5|201.95|199.55|201.84|199.44|0
1649070510000|2022-04-04 11:08:30|201.95|199.55|201.84|199.44|201.95|199.55|201.84|199.44|0
1649070520000|2022-04-04 11:08:40|201.9|199.5|201.95|199.55|201.95|199.55|201.9|199.5|0
1649070530000|2022-04-04 11:08:50|201.84|199.44|201.95|199.55|201.95|199.55|201.84|199.44|0
1649070550000|2022-04-04 11:09:10|201.84|199.44|201.95|199.55|201.95|199.55|201.84|199.44|0
1649070560000|2022-04-04 11:09:20|201.84|199.44|201.95|199.55|201.95|199.55|201.84|199.44|0
1649070570000|2022-04-04 11:09:30|202.06|199.66|202.16|199.76|202.16|199.76|202.06|199.66|0
1649070580000|2022-04-04 11:09:40|202.11|199.71|202.16|199.76|202.16|199.76|202.11|199.71|0
1649070590000|2022-04-04 11:09:50|202.06|199.66|202.16|199.76|202.16|199.76|202.06|199.66|0
1649070600000|2022-04-04 11:10:00|202.06|199.66|202.06|199.66|202.06|199.66|202.06|199.66|0
1649070610000|2022-04-04 11:10:10|202.11|199.71|202.16|199.76|202.16|199.76|202.06|199.66|0
1649070630000|2022-04-04 11:10:30|202.27|199.87|202.38|199.98|202.38|199.98|202.27|199.87|0
1649070640000|2022-04-04 11:10:40|202.27|199.87|202.27|199.87|202.27|199.87|202.27|199.87|0
1649070650000|2022-04-04 11:10:50|202.32|199.92|202.38|199.98|202.38|199.98|202.32|199.92|0
1649070660000|2022-04-04 11:11:00|202.27|199.87|202.38|199.98|202.38|199.98|202.27|199.87|0
1649070670000|2022-04-04 11:11:10|202.27|199.87|202.27|199.87|202.27|199.87|202.27|199.87|0
1649070680000|2022-04-04 11:11:20|202.16|199.76|202.16|199.76|202.16|199.76|202.16|199.76|0
1649070700000|2022-04-04 11:11:40|202.06|199.66|202.06|199.66|202.06|199.66|202.06|199.66|0
1649070710000|2022-04-04 11:11:50|202.16|199.76|202.06|199.66|202.16|199.76|202.06|199.66|0
1649070720000|2022-04-04 11:12:00|202.11|199.71|202.16|199.76|202.16|199.76|202.11|199.71|0
1649070730000|2022-04-04 11:12:10|202.11|199.71|202.06|199.66|202.11|199.71|202.06|199.66|0
1649070740000|2022-04-04 11:12:20|201.95|199.55|201.95|199.55|202.06|199.66|201.95|199.55|0
1649070750000|2022-04-04 11:12:30|202|199.6|202|199.6|202|199.6|202|199.6|0
1649070760000|2022-04-04 11:12:40|202.06|199.66|202.06|199.66|202.06|199.66|202.06|199.66|0
1649070770000|2022-04-04 11:12:50|202|199.6|202|199.6|202|199.6|202|199.6|0
1649070780000|2022-04-04 11:13:00|201.84|199.44|201.84|199.44|201.84|199.44|201.84|199.44|0
1649070800000|2022-04-04 11:13:20|201.74|199.34|201.74|199.34|201.74|199.34|201.74|199.34|0
1649070810000|2022-04-04 11:13:30|201.84|199.44|201.74|199.34|201.84|199.44|201.74|199.34|0
1649070820000|2022-04-04 11:13:40|201.79|199.39|201.95|199.55|201.95|199.55|201.79|199.39|0
1649070830000|2022-04-04 11:13:50|201.84|199.44|201.95|199.55|201.95|199.55|201.84|199.44|0
1649070880000|2022-04-04 11:14:40|202.06|199.66|202.06|199.66|202.06|199.66|202.06|199.66|0
1649070890000|2022-04-04 11:14:50|202.16|199.76|202.16|199.76|202.16|199.76|202.16|199.76|0
1649070900000|2022-04-04 11:15:00|202.05|199.65|202.16|199.76|202.16|199.76|202.05|199.65|0
1649070910000|2022-04-04 11:15:10|202.05|199.65|202.05|199.65|202.05|199.65|202.05|199.65|0
1649070930000|2022-04-04 11:15:30|202.16|199.76|202.16|199.76|202.16|199.76|202.16|199.76|0
1649070960000|2022-04-04 11:16:00|202.27|199.87|202.37|199.97|202.37|199.97|202.27|199.87|0
1649070990000|2022-04-04 11:16:30|202.48|200.08|202.37|199.97|202.48|200.08|202.37|199.97|0
1649071000000|2022-04-04 11:16:40|202.8|200.4|202.91|200.51|202.91|200.51|202.8|200.4|0
1649071020000|2022-04-04 11:17:00|203.01|200.61|203.01|200.61|203.01|200.61|203.01|200.61|0
1649071030000|2022-04-04 11:17:10|203.12|200.72|203.23|200.83|203.23|200.83|203.12|200.72|0
1649071040000|2022-04-04 11:17:20|203.44|201.04|203.44|201.04|203.44|201.04|203.44|201.04|0
1649071060000|2022-04-04 11:17:40|203.33|200.93|203.28|200.88|203.33|200.93|203.28|200.88|0
1649071070000|2022-04-04 11:17:50|203.33|200.93|203.12|200.72|203.33|200.93|203.01|200.61|0
1649071090000|2022-04-04 11:18:10|203.23|200.83|203.23|200.83|203.23|200.83|203.23|200.83|0
1649071100000|2022-04-04 11:18:20|203.01|200.61|203.12|200.72|203.12|200.72|203.01|200.61|0
1649071120000|2022-04-04 11:18:40|203.01|200.61|203.01|200.61|203.01|200.61|203.01|200.61|0
1649071140000|2022-04-04 11:19:00|202.91|200.51|203.01|200.61|203.01|200.61|202.91|200.51|0
1649071160000|2022-04-04 11:19:20|202.91|200.51|202.91|200.51|202.91|200.51|202.91|200.51|0
1649071180000|2022-04-04 11:19:40|202.8|200.4|202.8|200.4|202.8|200.4|202.8|200.4|0
1649071190000|2022-04-04 11:19:50|202.85|200.45|202.85|200.45|202.85|200.45|202.85|200.45|0
1649071200000|2022-04-04 11:20:00|202.91|200.51|202.91|200.51|202.91|200.51|202.91|200.51|0
1649071210000|2022-04-04 11:20:10|202.8|200.4|202.8|200.4|202.91|200.51|202.8|200.4|0
1649071220000|2022-04-04 11:20:20|202.74|200.34|202.69|200.29|202.74|200.34|202.69|200.29|0
1649071240000|2022-04-04 11:20:40|202.8|200.4|202.91|200.51|202.91|200.51|202.8|200.4|0
1649071270000|2022-04-04 11:21:10|203.01|200.61|203.12|200.72|203.12|200.72|203.01|200.61|0
1649071280000|2022-04-04 11:21:20|203.23|200.83|203.23|200.83|203.23|200.83|203.23|200.83|0
1649071290000|2022-04-04 11:21:30|203.33|200.93|203.23|200.83|203.33|200.93|203.23|200.83|0
1649071300000|2022-04-04 11:21:40|203.12|200.72|203.23|200.83|203.23|200.83|203.12|200.72|0
1649071310000|2022-04-04 11:21:50|203.12|200.72|203.12|200.72|203.12|200.72|203.12|200.72|0
1649071320000|2022-04-04 11:22:00|203.01|200.61|203.01|200.61|203.01|200.61|203.01|200.61|0
1649071330000|2022-04-04 11:22:10|203.12|200.72|203.23|200.83|203.23|200.83|203.12|200.72|0
1649071340000|2022-04-04 11:22:20|203.33|200.93|203.12|200.72|203.33|200.93|203.12|200.72|0
1649071360000|2022-04-04 11:22:40|203.23|200.83|203.23|200.83|203.23|200.83|203.17|200.77|0
1649071370000|2022-04-04 11:22:50|203.17|200.77|203.17|200.77|203.17|200.77|203.17|200.77|0
1649071380000|2022-04-04 11:23:00|203.12|200.72|203.12|200.72|203.12|200.72|203.01|200.61|0
1649071390000|2022-04-04 11:23:10|203.01|200.61|203.17|200.77|203.23|200.83|203.01|200.61|0
1649071400000|2022-04-04 11:23:20|203.23|200.83|203.23|200.83|203.23|200.83|203.17|200.77|0
1649071430000|2022-04-04 11:23:50|203.33|200.93|203.12|200.72|203.33|200.93|203.12|200.72|0
1649071440000|2022-04-04 11:24:00|203.06|200.66|202.9|200.5|203.06|200.66|202.9|200.5|0
1649071450000|2022-04-04 11:24:10|202.8|200.4|202.8|200.4|202.9|200.5|202.8|200.4|0
1649071460000|2022-04-04 11:24:20|202.9|200.5|202.8|200.4|202.9|200.5|202.8|200.4|0
1649071470000|2022-04-04 11:24:30|202.9|200.5|202.9|200.5|202.9|200.5|202.9|200.5|0
1649071480000|2022-04-04 11:24:40|202.8|200.4|202.8|200.4|202.8|200.4|202.8|200.4|0
1649071490000|2022-04-04 11:24:50|202.85|200.45|202.8|200.4|202.9|200.5|202.8|200.4|0
1649071500000|2022-04-04 11:25:00|202.9|200.5|202.9|200.5|202.9|200.5|202.9|200.5|0
1649071510000|2022-04-04 11:25:10|202.85|200.45|202.8|200.4|202.85|200.45|202.8|200.4|0
1649071520000|2022-04-04 11:25:20|202.69|200.29|202.69|200.29|202.69|200.29|202.69|200.29|0
1649071530000|2022-04-04 11:25:30|202.58|200.18|202.58|200.18|202.58|200.18|202.58|200.18|0
1649071540000|2022-04-04 11:25:40|202.48|200.08|202.48|200.08|202.48|200.08|202.48|200.08|0
1649071550000|2022-04-04 11:25:50|202.58|200.18|202.48|200.08|202.58|200.18|202.48|200.08|0
1649071560000|2022-04-04 11:26:00|202.53|200.13|202.48|200.08|202.58|200.18|202.48|200.08|0
1649071570000|2022-04-04 11:26:10|202.37|199.97|202.48|200.08|202.48|200.08|202.37|199.97|0
1649071580000|2022-04-04 11:26:20|202.58|200.18|202.58|200.18|202.58|200.18|202.48|200.08|0
1649071590000|2022-04-04 11:26:30|202.53|200.13|202.58|200.18|202.58|200.18|202.48|200.08|0
1649071610000|2022-04-04 11:26:50|202.53|200.13|202.48|200.08|202.58|200.18|202.48|200.08|0
1649071620000|2022-04-04 11:27:00|202.53|200.13|202.48|200.08|202.53|200.13|202.48|200.08|0
1649071640000|2022-04-04 11:27:20|202.37|199.97|202.37|199.97|202.37|199.97|202.37|199.97|0
1649071650000|2022-04-04 11:27:30|202.48|200.08|202.48|200.08|202.48|200.08|202.48|200.08|0
1649071660000|2022-04-04 11:27:40|202.37|199.97|202.37|199.97|202.37|199.97|202.37|199.97|0
1649071670000|2022-04-04 11:27:50|202.48|200.08|202.37|199.97|202.48|200.08|202.37|199.97|0
1649071680000|2022-04-04 11:28:00|202.48|200.08|202.37|199.97|202.48|200.08|202.37|199.97|0
1649071690000|2022-04-04 11:28:10|202.48|200.08|202.37|199.97|202.48|200.08|202.37|199.97|0
1649071700000|2022-04-04 11:28:20|202.48|200.08|202.48|200.08|202.48|200.08|202.37|199.97|0
1649071710000|2022-04-04 11:28:30|202.37|199.97|202.37|199.97|202.37|199.97|202.37|199.97|0
1649071720000|2022-04-04 11:28:40|202.48|200.08|202.42|200.02|202.48|200.08|202.37|199.97|0
1649071730000|2022-04-04 11:28:50|202.48|200.08|202.48|200.08|202.48|200.08|202.48|200.08|0
1649071740000|2022-04-04 11:29:00|202.58|200.18|202.8|200.4|202.8|200.4|202.58|200.18|0
1649071760000|2022-04-04 11:29:20|202.74|200.34|202.8|200.4|202.8|200.4|202.69|200.29|0
1649071770000|2022-04-04 11:29:30|202.9|200.5|202.9|200.5|202.9|200.5|202.9|200.5|0
1649071790000|2022-04-04 11:29:50|202.85|200.45|202.9|200.5|202.9|200.5|202.85|200.45|0
1649071800000|2022-04-04 11:30:00|202.85|200.45|202.8|200.4|202.9|200.5|202.8|200.4|0
1649071810000|2022-04-04 11:30:10|202.69|200.29|202.69|200.29|202.69|200.29|202.69|200.29|0
1649071820000|2022-04-04 11:30:20|202.58|200.18|202.58|200.18|202.58|200.18|202.58|200.18|0
1649071830000|2022-04-04 11:30:30|202.69|200.29|202.69|200.29|202.69|200.29|202.69|200.29|0
1649071840000|2022-04-04 11:30:40|202.63|200.23|202.69|200.29|202.69|200.29|202.58|200.18|0
1649071850000|2022-04-04 11:30:50|202.63|200.23|202.69|200.29|202.69|200.29|202.63|200.23|0
1649071870000|2022-04-04 11:31:10|202.63|200.23|202.58|200.18|202.63|200.23|202.58|200.18|0
1649071880000|2022-04-04 11:31:20|202.69|200.29|202.74|200.34|202.74|200.34|202.69|200.29|0
1649071890000|2022-04-04 11:31:30|202.8|200.4|202.74|200.34|202.8|200.4|202.74|200.34|0
1649071910000|2022-04-04 11:31:50|202.8|200.4|202.8|200.4|202.8|200.4|202.8|200.4|0
1649071920000|2022-04-04 11:32:00|202.9|200.5|202.9|200.5|202.9|200.5|202.9|200.5|0
1649071930000|2022-04-04 11:32:10|203.01|200.61|202.8|200.4|203.01|200.61|202.8|200.4|0
1649071940000|2022-04-04 11:32:20|202.74|200.34|202.63|200.23|202.74|200.34|202.63|200.23|0
1649071950000|2022-04-04 11:32:30|202.69|200.29|202.69|200.29|202.69|200.29|202.63|200.23|0
1649071960000|2022-04-04 11:32:40|202.63|200.23|202.63|200.23|202.69|200.29|202.63|200.23|0
1649071970000|2022-04-04 11:32:50|202.69|200.29|202.69|200.29|202.69|200.29|202.69|200.29|0
1649071980000|2022-04-04 11:33:00|202.63|200.23|202.69|200.29|202.69|200.29|202.63|200.23|0
1649071990000|2022-04-04 11:33:10|202.63|200.23|202.58|200.18|202.69|200.29|202.58|200.18|0
1649072000000|2022-04-04 11:33:20|202.53|200.13|202.47|200.07|202.58|200.18|202.47|200.07|0
1649072010000|2022-04-04 11:33:30|202.37|199.97|202.47|200.07|202.47|200.07|202.37|199.97|0
1649072030000|2022-04-04 11:33:50|202.58|200.18|202.58|200.18|202.58|200.18|202.58|200.18|0
1649072050000|2022-04-04 11:34:10|202.53|200.13|202.58|200.18|202.58|200.18|202.53|200.13|0
1649072080000|2022-04-04 11:34:40|202.47|200.07|202.47|200.07|202.47|200.07|202.47|200.07|0
1649072090000|2022-04-04 11:34:50|202.37|199.97|202.15|199.75|202.37|199.97|202.15|199.75|0
1649072100000|2022-04-04 11:35:00|202.21|199.81|202.05|199.65|202.21|199.81|202.05|199.65|0
1649072110000|2022-04-04 11:35:10|201.94|199.54|201.73|199.33|201.94|199.54|201.73|199.33|0
1649072120000|2022-04-04 11:35:20|201.67|199.27|201.67|199.27|201.73|199.33|201.67|199.27|0
1649072130000|2022-04-04 11:35:30|201.73|199.33|201.83|199.43|201.83|199.43|201.73|199.33|0
1649072140000|2022-04-04 11:35:40|201.73|199.33|201.62|199.22|201.73|199.33|201.62|199.22|0
1649072150000|2022-04-04 11:35:50|201.73|199.33|201.62|199.22|201.73|199.33|201.52|199.12|0
1649072180000|2022-04-04 11:36:20|201.51|199.11|201.51|199.11|201.51|199.11|201.51|199.11|0
1649072190000|2022-04-04 11:36:30|201.41|199.01|201.41|199.01|201.41|199.01|201.41|199.01|0
1649072200000|2022-04-04 11:36:40|201.51|199.11|201.51|199.11|201.51|199.11|201.51|199.11|0
1649072210000|2022-04-04 11:36:50|201.62|199.22|201.73|199.33|201.83|199.43|201.62|199.22|0
1649072230000|2022-04-04 11:37:10|201.83|199.43|201.83|199.43|201.83|199.43|201.83|199.43|0
1649072250000|2022-04-04 11:37:30|201.94|199.54|201.94|199.54|201.94|199.54|201.94|199.54|0
1649072260000|2022-04-04 11:37:40|202.05|199.65|202.05|199.65|202.05|199.65|201.94|199.54|0
1649072270000|2022-04-04 11:37:50|201.99|199.59|201.94|199.54|201.99|199.59|201.94|199.54|0
1649072280000|2022-04-04 11:38:00|201.88|199.48|201.94|199.54|201.94|199.54|201.88|199.48|0
1649072290000|2022-04-04 11:38:10|202.05|199.65|202.05|199.65|202.05|199.65|202.05|199.65|0
1649072310000|2022-04-04 11:38:30|201.94|199.54|202.05|199.65|202.05|199.65|201.94|199.54|0
1649072320000|2022-04-04 11:38:40|201.99|199.59|202.05|199.65|202.05|199.65|201.99|199.59|0
1649072330000|2022-04-04 11:38:50|201.99|199.59|201.94|199.54|201.99|199.59|201.94|199.54|0
1649072340000|2022-04-04 11:39:00|201.83|199.43|201.83|199.43|201.83|199.43|201.78|199.38|0
1649072360000|2022-04-04 11:39:20|201.78|199.38|201.73|199.33|201.78|199.38|201.73|199.33|0
1649072370000|2022-04-04 11:39:30|201.83|199.43|201.73|199.33|201.83|199.43|201.73|199.33|0
1649072380000|2022-04-04 11:39:40|201.78|199.38|201.78|199.38|201.83|199.43|201.78|199.38|0
1649072390000|2022-04-04 11:39:50|201.83|199.43|201.83|199.43|201.83|199.43|201.73|199.33|0
1649072400000|2022-04-04 11:40:00|201.94|199.54|201.94|199.54|201.94|199.54|201.94|199.54|0
1649072410000|2022-04-04 11:40:10|201.88|199.48|201.83|199.43|201.94|199.54|201.83|199.43|0
1649072420000|2022-04-04 11:40:20|201.88|199.48|201.88|199.48|201.88|199.48|201.88|199.48|0
1649072430000|2022-04-04 11:40:30|201.94|199.54|201.99|199.59|202.05|199.65|201.94|199.54|0
1649072440000|2022-04-04 11:40:40|201.94|199.54|201.94|199.54|201.94|199.54|201.94|199.54|0
1649072450000|2022-04-04 11:40:50|201.88|199.48|201.94|199.54|201.94|199.54|201.88|199.48|0
1649072460000|2022-04-04 11:41:00|201.83|199.43|201.83|199.43|201.83|199.43|201.83|199.43|0
1649072480000|2022-04-04 11:41:20|201.94|199.54|201.94|199.54|201.94|199.54|201.94|199.54|0
1649072490000|2022-04-04 11:41:30|202.05|199.65|201.94|199.54|202.05|199.65|201.94|199.54|0
1649072520000|2022-04-04 11:42:00|202.04|199.64|202.04|199.64|202.04|199.64|202.04|199.64|0
1649072530000|2022-04-04 11:42:10|202.1|199.7|202.15|199.75|202.15|199.75|202.04|199.64|0
1649072540000|2022-04-04 11:42:20|202.04|199.64|202.15|199.75|202.15|199.75|202.04|199.64|0
1649072550000|2022-04-04 11:42:30|202.04|199.64|202.04|199.64|202.04|199.64|202.04|199.64|0
1649072600000|2022-04-04 11:43:20|201.94|199.54|201.94|199.54|201.94|199.54|201.94|199.54|0
1649072620000|2022-04-04 11:43:40|201.99|199.59|201.94|199.54|201.99|199.59|201.94|199.54|0
1649072670000|2022-04-04 11:44:30|202.04|199.64|202.04|199.64|202.04|199.64|202.04|199.64|0
1649072710000|2022-04-04 11:45:10|201.94|199.54|201.94|199.54|201.94|199.54|201.94|199.54|0
1649072740000|2022-04-04 11:45:40|201.83|199.43|201.94|199.54|201.94|199.54|201.83|199.43|0
1649072750000|2022-04-04 11:45:50|201.83|199.43|201.83|199.43|201.83|199.43|201.83|199.43|0
1649072770000|2022-04-04 11:46:10|201.88|199.48|201.88|199.48|201.88|199.48|201.88|199.48|0
1649072780000|2022-04-04 11:46:20|201.94|199.54|201.88|199.48|201.94|199.54|201.88|199.48|0
1649072790000|2022-04-04 11:46:30|201.94|199.54|201.94|199.54|201.94|199.54|201.94|199.54|0
1649072800000|2022-04-04 11:46:40|201.88|199.48|201.77|199.37|201.88|199.48|201.72|199.32|0
1649072810000|2022-04-04 11:46:50|201.83|199.43|201.83|199.43|201.83|199.43|201.83|199.43|0
1649072820000|2022-04-04 11:47:00|201.77|199.37|201.72|199.32|201.83|199.43|201.72|199.32|0
1649072830000|2022-04-04 11:47:10|201.83|199.43|201.83|199.43|201.83|199.43|201.83|199.43|0
1649072850000|2022-04-04 11:47:30|201.77|199.37|201.77|199.37|201.77|199.37|201.77|199.37|0
1649072860000|2022-04-04 11:47:40|201.72|199.32|201.51|199.11|201.72|199.32|201.51|199.11|0
1649072870000|2022-04-04 11:47:50|201.62|199.22|201.62|199.22|201.62|199.22|201.51|199.11|0
1649072880000|2022-04-04 11:48:00|201.51|199.11|201.51|199.11|201.51|199.11|201.51|199.11|0
1649072900000|2022-04-04 11:48:20|201.62|199.22|201.62|199.22|201.62|199.22|201.62|199.22|0
1649072910000|2022-04-04 11:48:30|201.56|199.16|201.62|199.22|201.62|199.22|201.56|199.16|0
1649072940000|2022-04-04 11:49:00|201.72|199.32|201.83|199.43|201.83|199.43|201.72|199.32|0
1649072950000|2022-04-04 11:49:10|201.94|199.54|202.04|199.64|202.04|199.64|201.94|199.54|0
1649072960000|2022-04-04 11:49:20|201.94|199.54|201.83|199.43|201.94|199.54|201.83|199.43|0
1649072980000|2022-04-04 11:49:40|201.72|199.32|201.72|199.32|201.72|199.32|201.72|199.32|0
1649072990000|2022-04-04 11:49:50|201.62|199.22|201.62|199.22|201.72|199.32|201.62|199.22|0
1649073020000|2022-04-04 11:50:20|201.51|199.11|201.72|199.32|201.72|199.32|201.51|199.11|0
1649073040000|2022-04-04 11:50:40|201.83|199.43|201.83|199.43|201.83|199.43|201.83|199.43|0
1649073050000|2022-04-04 11:50:50|201.72|199.32|201.72|199.32|201.72|199.32|201.62|199.22|0
1649073070000|2022-04-04 11:51:10|201.83|199.43|201.83|199.43|201.83|199.43|201.83|199.43|0
1649073080000|2022-04-04 11:51:20|201.72|199.32|201.83|199.43|201.83|199.43|201.72|199.32|0
1649073110000|2022-04-04 11:51:50|201.93|199.53|202.04|199.64|202.04|199.64|201.93|199.53|0
1649073120000|2022-04-04 11:52:00|201.93|199.53|202.04|199.64|202.04|199.64|201.93|199.53|0
1649073190000|2022-04-04 11:53:10|202.15|199.75|202.25|199.85|202.25|199.85|202.15|199.75|0
1649073200000|2022-04-04 11:53:20|202.15|199.75|202.04|199.64|202.15|199.75|202.04|199.64|0
1649073210000|2022-04-04 11:53:30|201.93|199.53|201.93|199.53|201.93|199.53|201.93|199.53|0
1649073220000|2022-04-04 11:53:40|202.04|199.64|202.04|199.64|202.04|199.64|201.93|199.53|0
1649073240000|2022-04-04 11:54:00|202.15|199.75|202.15|199.75|202.15|199.75|202.15|199.75|0
1649073260000|2022-04-04 11:54:20|202.25|199.85|202.25|199.85|202.36|199.96|202.25|199.85|0
1649073270000|2022-04-04 11:54:30|202.36|199.96|202.36|199.96|202.36|199.96|202.36|199.96|0
1649073280000|2022-04-04 11:54:40|202.47|200.07|202.47|200.07|202.47|200.07|202.36|199.96|0
1649073290000|2022-04-04 11:54:50|202.57|200.17|202.57|200.17|202.57|200.17|202.57|200.17|0
1649073310000|2022-04-04 11:55:10|202.68|200.28|202.68|200.28|202.68|200.28|202.68|200.28|0
1649073320000|2022-04-04 11:55:20|202.57|200.17|202.57|200.17|202.62|200.22|202.57|200.17|0
1649073330000|2022-04-04 11:55:30|202.62|200.22|202.89|200.49|202.89|200.49|202.62|200.22|0
1649073340000|2022-04-04 11:55:40|203|200.6|203|200.6|203|200.6|202.89|200.49|0
1649073350000|2022-04-04 11:55:50|203.11|200.71|203.21|200.81|203.21|200.81|203.11|200.71|0
1649073360000|2022-04-04 11:56:00|203.43|201.03|203.43|201.03|203.43|201.03|203.43|201.03|0
1649073370000|2022-04-04 11:56:10|203.53|201.13|203.43|201.03|203.53|201.13|203.43|201.03|0
1649073390000|2022-04-04 11:56:30|203.53|201.13|203.53|201.13|203.64|201.24|203.53|201.13|0
1649073400000|2022-04-04 11:56:40|203.64|201.24|203.75|201.35|203.75|201.35|203.64|201.24|0
1649073420000|2022-04-04 11:57:00|203.8|201.4|203.86|201.46|203.86|201.46|203.75|201.35|0
1649073430000|2022-04-04 11:57:10|203.75|201.35|203.75|201.35|203.75|201.35|203.75|201.35|0
1649073440000|2022-04-04 11:57:20|203.86|201.46|203.85|201.45|203.86|201.46|203.85|201.45|0
1649073450000|2022-04-04 11:57:30|203.96|201.56|203.96|201.56|203.96|201.56|203.96|201.56|0
1649073460000|2022-04-04 11:57:40|203.85|201.45|203.96|201.56|203.96|201.56|203.85|201.45|0
1649073470000|2022-04-04 11:57:50|203.85|201.45|203.85|201.45|203.85|201.45|203.85|201.45|0
1649073480000|2022-04-04 11:58:00|203.75|201.35|203.53|201.13|203.75|201.35|203.53|201.13|0
1649073490000|2022-04-04 11:58:10|203.64|201.24|203.53|201.13|203.64|201.24|203.53|201.13|0
1649073500000|2022-04-04 11:58:20|203.43|201.03|203.32|200.92|203.43|201.03|203.32|200.92|0
1649073510000|2022-04-04 11:58:30|203.43|201.03|203.43|201.03|203.43|201.03|203.43|201.03|0
1649073520000|2022-04-04 11:58:40|203.53|201.13|203.53|201.13|203.64|201.24|203.53|201.13|0
1649073530000|2022-04-04 11:58:50|203.64|201.24|203.53|201.13|203.64|201.24|203.53|201.13|0
1649073540000|2022-04-04 11:59:00|203.43|201.03|203.32|200.92|203.43|201.03|203.32|200.92|0
1649073550000|2022-04-04 11:59:10|203.43|201.03|203.43|201.03|203.43|201.03|203.43|201.03|0
1649073570000|2022-04-04 11:59:30|203.37|200.97|203.43|201.03|203.43|201.03|203.37|200.97|0
1649073580000|2022-04-04 11:59:40|203.32|200.92|203.37|200.97|203.43|201.03|203.32|200.92|0
1649073600000|2022-04-04 12:00:00|203.43|201.03|203.43|201.03|203.43|201.03|203.43|201.03|0
1649073610000|2022-04-04 12:00:10|203.53|201.13|203.64|201.24|203.64|201.24|203.53|201.13|0
1649073620000|2022-04-04 12:00:20|203.75|201.35|203.85|201.45|203.85|201.45|203.75|201.35|0
1649073630000|2022-04-04 12:00:30|203.8|201.4|203.75|201.35|203.85|201.45|203.75|201.35|0
1649073640000|2022-04-04 12:00:40|203.64|201.24|203.43|201.03|203.64|201.24|203.43|201.03|0
1649073650000|2022-04-04 12:00:50|203.53|201.13|203.43|201.03|203.53|201.13|203.43|201.03|0
1649073660000|2022-04-04 12:01:00|203.32|200.92|203.43|201.03|203.43|201.03|203.32|200.92|0
1649073670000|2022-04-04 12:01:10|203.32|200.92|203.32|200.92|203.32|200.92|203.32|200.92|0
1649073680000|2022-04-04 12:01:20|203.1|200.7|203.21|200.81|203.21|200.81|203.1|200.7|0
1649073690000|2022-04-04 12:01:30|203.1|200.7|203.21|200.81|203.21|200.81|203.1|200.7|0
1649073700000|2022-04-04 12:01:40|203.16|200.76|203.21|200.81|203.21|200.81|203.16|200.76|0
1649073710000|2022-04-04 12:01:50|203.1|200.7|203.21|200.81|203.21|200.81|203.1|200.7|0
1649073720000|2022-04-04 12:02:00|203.05|200.65|203|200.6|203.1|200.7|203|200.6|0
1649073730000|2022-04-04 12:02:10|203.1|200.7|203.1|200.7|203.1|200.7|203.1|200.7|0
1649073740000|2022-04-04 12:02:20|203|200.6|203.1|200.7|203.1|200.7|203|200.6|0
1649073750000|2022-04-04 12:02:30|203|200.6|203.1|200.7|203.1|200.7|203|200.6|0
1649073760000|2022-04-04 12:02:40|203|200.6|203|200.6|203|200.6|203|200.6|0
1649073770000|2022-04-04 12:02:50|202.89|200.49|202.89|200.49|202.89|200.49|202.89|200.49|0
1649073790000|2022-04-04 12:03:10|203|200.6|203|200.6|203|200.6|202.89|200.49|0
1649073820000|2022-04-04 12:03:40|202.89|200.49|202.89|200.49|202.89|200.49|202.89|200.49|0
1649073830000|2022-04-04 12:03:50|203|200.6|203|200.6|203|200.6|203|200.6|0
1649073840000|2022-04-04 12:04:00|202.89|200.49|203|200.6|203|200.6|202.89|200.49|0
1649073850000|2022-04-04 12:04:10|202.78|200.38|202.68|200.28|202.78|200.38|202.68|200.28|0
1649073870000|2022-04-04 12:04:30|202.57|200.17|202.57|200.17|202.57|200.17|202.57|200.17|0
1649073890000|2022-04-04 12:04:50|202.68|200.28|202.68|200.28|202.68|200.28|202.68|200.28|0
1649073900000|2022-04-04 12:05:00|202.62|200.22|202.57|200.17|202.62|200.22|202.57|200.17|0
1649073920000|2022-04-04 12:05:20|202.46|200.06|202.46|200.06|202.46|200.06|202.46|200.06|0
1649073930000|2022-04-04 12:05:30|202.57|200.17|202.46|200.06|202.57|200.17|202.46|200.06|0
1649073940000|2022-04-04 12:05:40|202.51|200.11|202.57|200.17|202.57|200.17|202.51|200.11|0
1649073960000|2022-04-04 12:06:00|202.51|200.11|202.51|200.11|202.51|200.11|202.51|200.11|0
1649073970000|2022-04-04 12:06:10|202.57|200.17|202.57|200.17|202.57|200.17|202.57|200.17|0
1649074000000|2022-04-04 12:06:40|202.46|200.06|202.46|200.06|202.46|200.06|202.46|200.06|0
1649074020000|2022-04-04 12:07:00|202.36|199.96|202.25|199.85|202.36|199.96|202.25|199.85|0
1649074030000|2022-04-04 12:07:10|202.14|199.74|202.04|199.64|202.14|199.74|202.04|199.64|0
1649074040000|2022-04-04 12:07:20|201.93|199.53|201.93|199.53|201.93|199.53|201.93|199.53|0
1649074050000|2022-04-04 12:07:30|202.04|199.64|202.04|199.64|202.04|199.64|202.04|199.64|0
1649074060000|2022-04-04 12:07:40|201.98|199.58|202.14|199.74|202.14|199.74|201.98|199.58|0
1649074070000|2022-04-04 12:07:50|202.25|199.85|202.25|199.85|202.25|199.85|202.25|199.85|0
1649074090000|2022-04-04 12:08:10|202.19|199.79|202.14|199.74|202.19|199.79|202.14|199.74|0
1649074100000|2022-04-04 12:08:20|202.04|199.64|202.04|199.64|202.04|199.64|202.04|199.64|0
1649074110000|2022-04-04 12:08:30|202.14|199.74|202.19|199.79|202.19|199.79|202.09|199.69|0
1649074120000|2022-04-04 12:08:40|202.14|199.74|202.14|199.74|202.14|199.74|202.14|199.74|0
1649074130000|2022-04-04 12:08:50|202.03|199.63|201.98|199.58|202.03|199.63|201.98|199.58|0
1649074140000|2022-04-04 12:09:00|201.93|199.53|202.03|199.63|202.03|199.63|201.93|199.53|0
1649074150000|2022-04-04 12:09:10|202.14|199.74|202.03|199.63|202.14|199.74|202.03|199.63|0
1649074160000|2022-04-04 12:09:20|201.98|199.58|202.03|199.63|202.03|199.63|201.98|199.58|0
1649074190000|2022-04-04 12:09:50|202.14|199.74|202.03|199.63|202.14|199.74|202.03|199.63|0
1649074200000|2022-04-04 12:10:00|202.14|199.74|202.03|199.63|202.14|199.74|202.03|199.63|0
1649074210000|2022-04-04 12:10:10|202.14|199.74|202.03|199.63|202.14|199.74|202.03|199.63|0
1649074220000|2022-04-04 12:10:20|202.09|199.69|202.14|199.74|202.14|199.74|202.09|199.69|0
1649074230000|2022-04-04 12:10:30|202.25|199.85|202.14|199.74|202.25|199.85|202.14|199.74|0
1649074240000|2022-04-04 12:10:40|202.25|199.85|202.35|199.95|202.35|199.95|202.25|199.85|0
1649074260000|2022-04-04 12:11:00|202.25|199.85|202.3|199.9|202.3|199.9|202.25|199.85|0
1649074270000|2022-04-04 12:11:10|202.25|199.85|202.35|199.95|202.35|199.95|202.25|199.85|0
1649074280000|2022-04-04 12:11:20|202.3|199.9|202.3|199.9|202.3|199.9|202.3|199.9|0
1649074290000|2022-04-04 12:11:30|202.25|199.85|202.25|199.85|202.25|199.85|202.25|199.85|0
1649074300000|2022-04-04 12:11:40|202.3|199.9|202.35|199.95|202.35|199.95|202.3|199.9|0
1649074320000|2022-04-04 12:12:00|202.46|200.06|202.46|200.06|202.46|200.06|202.46|200.06|0
1649074340000|2022-04-04 12:12:20|202.35|199.95|202.25|199.85|202.35|199.95|202.25|199.85|0
1649074350000|2022-04-04 12:12:30|202.35|199.95|202.46|200.06|202.46|200.06|202.35|199.95|0
1649074360000|2022-04-04 12:12:40|202.4|200|202.35|199.95|202.4|200|202.35|199.95|0
1649074370000|2022-04-04 12:12:50|202.46|200.06|202.46|200.06|202.46|200.06|202.46|200.06|0
1649074380000|2022-04-04 12:13:00|202.57|200.17|202.57|200.17|202.57|200.17|202.57|200.17|0
1649074390000|2022-04-04 12:13:10|202.46|200.06|202.67|200.27|202.67|200.27|202.46|200.06|0
1649074400000|2022-04-04 12:13:20|202.57|200.17|202.67|200.27|202.67|200.27|202.57|200.17|0
1649074410000|2022-04-04 12:13:30|202.72|200.32|202.67|200.27|202.72|200.32|202.67|200.27|0
1649074420000|2022-04-04 12:13:40|202.78|200.38|202.78|200.38|202.78|200.38|202.78|200.38|0
1649074430000|2022-04-04 12:13:50|202.89|200.49|202.89|200.49|202.89|200.49|202.89|200.49|0
1649074440000|2022-04-04 12:14:00|202.78|200.38|202.78|200.38|202.78|200.38|202.78|200.38|0
1649074450000|2022-04-04 12:14:10|202.67|200.27|202.67|200.27|202.67|200.27|202.67|200.27|0
1649074460000|2022-04-04 12:14:20|202.78|200.38|202.72|200.32|202.78|200.38|202.67|200.27|0
1649074470000|2022-04-04 12:14:30|202.78|200.38|202.67|200.27|202.78|200.38|202.67|200.27|0
1649074480000|2022-04-04 12:14:40|202.46|200.06|202.46|200.06|202.46|200.06|202.46|200.06|0
1649074500000|2022-04-04 12:15:00|202.35|199.95|202.35|199.95|202.35|199.95|202.35|199.95|0
1649074520000|2022-04-04 12:15:20|202.46|200.06|202.78|200.38|202.78|200.38|202.46|200.06|0
1649074530000|2022-04-04 12:15:30|202.67|200.27|202.67|200.27|202.72|200.32|202.67|200.27|0
1649074540000|2022-04-04 12:15:40|202.57|200.17|202.62|200.22|202.62|200.22|202.57|200.17|0
1649074550000|2022-04-04 12:15:50|202.67|200.27|202.67|200.27|202.67|200.27|202.67|200.27|0
1649074560000|2022-04-04 12:16:00|202.72|200.32|202.57|200.17|202.72|200.32|202.57|200.17|0
1649074570000|2022-04-04 12:16:10|202.67|200.27|202.67|200.27|202.67|200.27|202.67|200.27|0
1649074580000|2022-04-04 12:16:20|202.78|200.38|202.78|200.38|202.78|200.38|202.78|200.38|0
1649074590000|2022-04-04 12:16:30|202.89|200.49|202.89|200.49|202.89|200.49|202.89|200.49|0
1649074600000|2022-04-04 12:16:40|202.99|200.59|202.99|200.59|202.99|200.59|202.89|200.49|0
1649074610000|2022-04-04 12:16:50|202.89|200.49|202.89|200.49|202.89|200.49|202.89|200.49|0
1649074620000|2022-04-04 12:17:00|202.99|200.59|202.99|200.59|202.99|200.59|202.99|200.59|0
1649074640000|2022-04-04 12:17:20|203.1|200.7|203.1|200.7|203.1|200.7|203.1|200.7|0
1649074670000|2022-04-04 12:17:50|202.99|200.59|202.99|200.59|202.99|200.59|202.99|200.59|0
1649074700000|2022-04-04 12:18:20|203.1|200.7|202.99|200.59|203.1|200.7|202.99|200.59|0
1649074710000|2022-04-04 12:18:30|202.88|200.48|202.88|200.48|202.88|200.48|202.67|200.27|0
1649074720000|2022-04-04 12:18:40|202.94|200.54|202.99|200.59|202.99|200.59|202.94|200.54|0
1649074730000|2022-04-04 12:18:50|202.88|200.48|202.67|200.27|202.88|200.48|202.56|200.16|0
1649074740000|2022-04-04 12:19:00|202.56|200.16|202.56|200.16|202.56|200.16|202.46|200.06|0
1649074750000|2022-04-04 12:19:10|202.67|200.27|202.67|200.27|202.67|200.27|202.67|200.27|0
1649074760000|2022-04-04 12:19:20|202.78|200.38|202.78|200.38|202.78|200.38|202.67|200.27|0
1649074770000|2022-04-04 12:19:30|202.67|200.27|202.67|200.27|202.78|200.38|202.67|200.27|0
1649074780000|2022-04-04 12:19:40|202.78|200.38|202.56|200.16|202.78|200.38|202.56|200.16|0
1649074790000|2022-04-04 12:19:50|202.67|200.27|202.67|200.27|202.67|200.27|202.56|200.16|0
1649074800000|2022-04-04 12:20:00|202.56|200.16|202.56|200.16|202.67|200.27|202.56|200.16|0
1649074810000|2022-04-04 12:20:10|202.67|200.27|202.56|200.16|202.67|200.27|202.56|200.16|0
1649074820000|2022-04-04 12:20:20|202.61|200.21|202.56|200.16|202.67|200.27|202.56|200.16|0
1649074830000|2022-04-04 12:20:30|202.67|200.27|202.78|200.38|202.78|200.38|202.56|200.16|0
1649074840000|2022-04-04 12:20:40|202.88|200.48|202.88|200.48|202.88|200.48|202.88|200.48|0
1649074850000|2022-04-04 12:20:50|202.78|200.38|202.88|200.48|202.88|200.48|202.78|200.38|0
1649074860000|2022-04-04 12:21:00|202.78|200.38|203.1|200.7|203.1|200.7|202.78|200.38|0
1649074870000|2022-04-04 12:21:10|202.99|200.59|202.93|200.53|202.99|200.59|202.93|200.53|0
1649074880000|2022-04-04 12:21:20|202.99|200.59|202.88|200.48|202.99|200.59|202.88|200.48|0
1649074890000|2022-04-04 12:21:30|202.99|200.59|202.88|200.48|202.99|200.59|202.88|200.48|0
1649074910000|2022-04-04 12:21:50|202.99|200.59|202.99|200.59|202.99|200.59|202.99|200.59|0
1649074920000|2022-04-04 12:22:00|202.78|200.38|202.88|200.48|202.88|200.48|202.78|200.38|0
1649074930000|2022-04-04 12:22:10|202.99|200.59|202.88|200.48|202.99|200.59|202.88|200.48|0
1649074950000|2022-04-04 12:22:30|202.99|200.59|203.1|200.7|203.1|200.7|202.99|200.59|0
1649074970000|2022-04-04 12:22:50|202.99|200.59|202.99|200.59|202.99|200.59|202.99|200.59|0
1649074980000|2022-04-04 12:23:00|203.04|200.64|202.99|200.59|203.04|200.64|202.99|200.59|0
1649074990000|2022-04-04 12:23:10|203.04|200.64|202.99|200.59|203.04|200.64|202.99|200.59|0
1649075000000|2022-04-04 12:23:20|203.2|200.8|203.2|200.8|203.2|200.8|203.2|200.8|0
1649075020000|2022-04-04 12:23:40|203.31|200.91|203.31|200.91|203.31|200.91|203.31|200.91|0
1649075030000|2022-04-04 12:23:50|203.42|201.02|203.42|201.02|203.42|201.02|203.42|201.02|0
1649075040000|2022-04-04 12:24:00|203.52|201.12|203.74|201.34|203.74|201.34|203.52|201.12|0
1649075050000|2022-04-04 12:24:10|203.63|201.23|203.63|201.23|203.63|201.23|203.63|201.23|0
1649075060000|2022-04-04 12:24:20|203.74|201.34|203.63|201.23|203.74|201.34|203.63|201.23|0
1649075070000|2022-04-04 12:24:30|203.74|201.34|203.74|201.34|203.74|201.34|203.74|201.34|0
1649075080000|2022-04-04 12:24:40|203.63|201.23|203.52|201.12|203.74|201.34|203.52|201.12|0
1649075090000|2022-04-04 12:24:50|203.63|201.23|203.63|201.23|203.63|201.23|203.52|201.12|0
1649075100000|2022-04-04 12:25:00|203.52|201.12|203.42|201.02|203.52|201.12|203.42|201.02|0
1649075110000|2022-04-04 12:25:10|203.52|201.12|203.42|201.02|203.52|201.12|203.31|200.91|0
1649075120000|2022-04-04 12:25:20|203.52|201.12|203.63|201.23|203.63|201.23|203.52|201.12|0
1649075130000|2022-04-04 12:25:30|203.74|201.34|203.74|201.34|203.84|201.44|203.74|201.34|0
1649075140000|2022-04-04 12:25:40|203.84|201.44|203.84|201.44|203.84|201.44|203.84|201.44|0
1649075160000|2022-04-04 12:26:00|203.95|201.55|203.84|201.44|203.95|201.55|203.84|201.44|0
1649075170000|2022-04-04 12:26:10|203.74|201.34|203.74|201.34|203.84|201.44|203.74|201.34|0
1649075180000|2022-04-04 12:26:20|203.84|201.44|203.84|201.44|203.84|201.44|203.84|201.44|0
1649075190000|2022-04-04 12:26:30|203.74|201.34|203.74|201.34|203.74|201.34|203.74|201.34|0
1649075210000|2022-04-04 12:26:50|203.52|201.12|203.52|201.12|203.52|201.12|203.52|201.12|0
1649075220000|2022-04-04 12:27:00|203.42|201.02|203.42|201.02|203.42|201.02|203.42|201.02|0
1649075230000|2022-04-04 12:27:10|203.52|201.12|203.31|200.91|203.52|201.12|203.31|200.91|0
1649075240000|2022-04-04 12:27:20|203.42|201.02|203.31|200.91|203.42|201.02|203.31|200.91|0
1649075270000|2022-04-04 12:27:50|203.42|201.02|203.31|200.91|203.42|201.02|203.31|200.91|0
1649075280000|2022-04-04 12:28:00|203.2|200.8|203.09|200.69|203.2|200.8|203.09|200.69|0
1649075290000|2022-04-04 12:28:10|203.04|200.64|202.99|200.59|203.04|200.64|202.93|200.53|0
1649075300000|2022-04-04 12:28:20|202.88|200.48|202.88|200.48|202.88|200.48|202.88|200.48|0
1649075310000|2022-04-04 12:28:30|202.99|200.59|202.88|200.48|202.99|200.59|202.88|200.48|0
1649075320000|2022-04-04 12:28:40|202.77|200.37|202.77|200.37|202.77|200.37|202.77|200.37|0
1649075330000|2022-04-04 12:28:50|202.88|200.48|202.88|200.48|202.88|200.48|202.88|200.48|0
1649075340000|2022-04-04 12:29:00|202.77|200.37|202.77|200.37|202.77|200.37|202.77|200.37|0
1649075350000|2022-04-04 12:29:10|202.67|200.27|202.77|200.37|202.77|200.37|202.67|200.27|0
1649075360000|2022-04-04 12:29:20|202.67|200.27|202.67|200.27|202.77|200.37|202.67|200.27|0
1649075370000|2022-04-04 12:29:30|202.56|200.16|202.56|200.16|202.56|200.16|202.56|200.16|0
1649075380000|2022-04-04 12:29:40|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1649075390000|2022-04-04 12:29:50|202.56|200.16|202.56|200.16|202.56|200.16|202.56|200.16|0
1649075400000|2022-04-04 12:30:00|202.67|200.27|202.72|200.32|202.77|200.37|202.67|200.27|0
1649075410000|2022-04-04 12:30:10|202.77|200.37|202.67|200.27|202.77|200.37|202.67|200.27|0
1649075420000|2022-04-04 12:30:20|202.77|200.37|202.77|200.37|202.77|200.37|202.77|200.37|0
1649075430000|2022-04-04 12:30:30|202.67|200.27|202.67|200.27|202.67|200.27|202.56|200.16|0
1649075440000|2022-04-04 12:30:40|202.56|200.16|202.45|200.05|202.56|200.16|202.45|200.05|0
1649075450000|2022-04-04 12:30:50|202.56|200.16|202.56|200.16|202.56|200.16|202.56|200.16|0
1649075460000|2022-04-04 12:31:00|202.61|200.21|202.77|200.37|202.77|200.37|202.61|200.21|0
1649075470000|2022-04-04 12:31:10|202.99|200.59|202.99|200.59|202.99|200.59|202.99|200.59|0
1649075480000|2022-04-04 12:31:20|202.88|200.48|202.88|200.48|202.88|200.48|202.88|200.48|0
1649075490000|2022-04-04 12:31:30|202.82|200.42|202.77|200.37|202.82|200.42|202.77|200.37|0
1649075500000|2022-04-04 12:31:40|202.88|200.48|203.09|200.69|203.09|200.69|202.88|200.48|0
1649075510000|2022-04-04 12:31:50|203.2|200.8|203.09|200.69|203.2|200.8|203.09|200.69|0
1649075520000|2022-04-04 12:32:00|203.14|200.74|203.09|200.69|203.14|200.74|203.09|200.69|0
1649075530000|2022-04-04 12:32:10|203.2|200.8|203.2|200.8|203.2|200.8|203.2|200.8|0
1649075540000|2022-04-04 12:32:20|203.31|200.91|203.2|200.8|203.31|200.91|203.09|200.69|0
1649075550000|2022-04-04 12:32:30|203.09|200.69|203.14|200.74|203.14|200.74|203.09|200.69|0
1649075560000|2022-04-04 12:32:40|203.09|200.69|202.99|200.59|203.09|200.69|202.99|200.59|0
1649075570000|2022-04-04 12:32:50|203.09|200.69|203.2|200.8|203.2|200.8|203.09|200.69|0
1649075580000|2022-04-04 12:33:00|203.31|200.91|203.2|200.8|203.31|200.91|203.09|200.69|0
1649075590000|2022-04-04 12:33:10|203.14|200.74|202.99|200.59|203.14|200.74|202.99|200.59|0
1649075600000|2022-04-04 12:33:20|203.09|200.69|203.2|200.8|203.2|200.8|203.09|200.69|0
1649075610000|2022-04-04 12:33:30|203.09|200.69|203.09|200.69|203.09|200.69|203.09|200.69|0
1649075620000|2022-04-04 12:33:40|203.31|200.91|203.31|200.91|203.31|200.91|203.31|200.91|0
1649075630000|2022-04-04 12:33:50|203.2|200.8|203.2|200.8|203.2|200.8|203.2|200.8|0
1649075640000|2022-04-04 12:34:00|203.09|200.69|203.09|200.69|203.09|200.69|203.09|200.69|0
1649075650000|2022-04-04 12:34:10|202.99|200.59|202.99|200.59|202.99|200.59|202.99|200.59|0
1649075660000|2022-04-04 12:34:20|203.09|200.69|203.2|200.8|203.2|200.8|203.09|200.69|0
1649075670000|2022-04-04 12:34:30|203.31|200.91|203.31|200.91|203.31|200.91|203.31|200.91|0
1649075680000|2022-04-04 12:34:40|203.2|200.8|203.2|200.8|203.2|200.8|203.2|200.8|0
1649075690000|2022-04-04 12:34:50|203.09|200.69|203.2|200.8|203.2|200.8|203.09|200.69|0
1649075700000|2022-04-04 12:35:00|203.31|200.91|203.31|200.91|203.31|200.91|203.31|200.91|0
1649075710000|2022-04-04 12:35:10|203.2|200.8|203.2|200.8|203.2|200.8|203.2|200.8|0
1649075730000|2022-04-04 12:35:30|203.31|200.91|203.2|200.8|203.31|200.91|203.2|200.8|0
1649075760000|2022-04-04 12:36:00|203.31|200.91|203.31|200.91|203.31|200.91|203.31|200.91|0
1649075770000|2022-04-04 12:36:10|203.2|200.8|203.31|200.91|203.31|200.91|203.2|200.8|0
1649075780000|2022-04-04 12:36:20|203.41|201.01|203.41|201.01|203.41|201.01|203.41|201.01|0
1649075790000|2022-04-04 12:36:30|203.36|200.96|203.31|200.91|203.36|200.96|203.31|200.91|0
1649075800000|2022-04-04 12:36:40|203.2|200.8|203.09|200.69|203.2|200.8|203.09|200.69|0
1649075810000|2022-04-04 12:36:50|203.2|200.8|203.09|200.69|203.2|200.8|203.09|200.69|0
1649075830000|2022-04-04 12:37:10|202.98|200.58|202.98|200.58|202.98|200.58|202.98|200.58|0
1649075840000|2022-04-04 12:37:20|202.88|200.48|202.88|200.48|202.98|200.58|202.88|200.48|0
1649075850000|2022-04-04 12:37:30|202.77|200.37|202.66|200.26|202.77|200.37|202.66|200.26|0
1649075860000|2022-04-04 12:37:40|202.45|200.05|202.34|199.94|202.45|200.05|202.34|199.94|0
1649075870000|2022-04-04 12:37:50|202.24|199.84|202.34|199.94|202.34|199.94|202.24|199.84|0
1649075880000|2022-04-04 12:38:00|202.24|199.84|202.34|199.94|202.34|199.94|202.24|199.84|0
1649075890000|2022-04-04 12:38:10|202.45|200.05|202.45|200.05|202.45|200.05|202.45|200.05|0
1649075900000|2022-04-04 12:38:20|202.56|200.16|202.34|199.94|202.56|200.16|202.34|199.94|0
1649075910000|2022-04-04 12:38:30|202.45|200.05|202.45|200.05|202.56|200.16|202.45|200.05|0
1649075930000|2022-04-04 12:38:50|202.34|199.94|202.34|199.94|202.34|199.94|202.29|199.89|0
1649075970000|2022-04-04 12:39:30|202.29|199.89|202.45|200.05|202.45|200.05|202.29|199.89|0
1649075990000|2022-04-04 12:39:50|202.39|199.99|202.02|199.62|202.39|199.99|202.02|199.62|0
1649076000000|2022-04-04 12:40:00|202.13|199.73|201.92|199.52|202.13|199.73|201.92|199.52|0
1649076010000|2022-04-04 12:40:10|202.02|199.62|201.92|199.52|202.02|199.62|201.86|199.46|0
1649076020000|2022-04-04 12:40:20|202.02|199.62|202.02|199.62|202.02|199.62|202.02|199.62|0
1649076030000|2022-04-04 12:40:30|202.13|199.73|202.13|199.73|202.13|199.73|202.13|199.73|0
1649076040000|2022-04-04 12:40:40|202.24|199.84|202.29|199.89|202.34|199.94|202.24|199.84|0
1649076050000|2022-04-04 12:40:50|202.24|199.84|202.24|199.84|202.34|199.94|202.24|199.84|0
1649076060000|2022-04-04 12:41:00|202.34|199.94|202.34|199.94|202.34|199.94|202.29|199.89|0
1649076070000|2022-04-04 12:41:10|202.45|200.05|202.34|199.94|202.45|200.05|202.34|199.94|0
1649076080000|2022-04-04 12:41:20|202.45|200.05|202.45|200.05|202.45|200.05|202.34|199.94|0
1649076090000|2022-04-04 12:41:30|202.34|199.94|202.24|199.84|202.34|199.94|202.24|199.84|0
1649076100000|2022-04-04 12:41:40|202.13|199.73|202.13|199.73|202.13|199.73|202.02|199.62|0
1649076110000|2022-04-04 12:41:50|202.18|199.78|202.18|199.78|202.18|199.78|202.18|199.78|0
1649076120000|2022-04-04 12:42:00|202.24|199.84|202.13|199.73|202.24|199.84|202.13|199.73|0
1649076130000|2022-04-04 12:42:10|202.18|199.78|202.13|199.73|202.18|199.78|202.13|199.73|0
1649076140000|2022-04-04 12:42:20|202.02|199.62|202.02|199.62|202.02|199.62|202.02|199.62|0
1649076150000|2022-04-04 12:42:30|202.13|199.73|202.13|199.73|202.13|199.73|202.13|199.73|0
1649076160000|2022-04-04 12:42:40|202.02|199.62|201.97|199.57|202.02|199.62|201.97|199.57|0
1649076170000|2022-04-04 12:42:50|202.02|199.62|202.13|199.73|202.13|199.73|202.02|199.62|0
1649076180000|2022-04-04 12:43:00|202.24|199.84|202.13|199.73|202.24|199.84|202.13|199.73|0
1649076190000|2022-04-04 12:43:10|202.18|199.78|202.13|199.73|202.18|199.78|202.13|199.73|0
1649076200000|2022-04-04 12:43:20|202.24|199.84|202.13|199.73|202.24|199.84|202.13|199.73|0
1649076210000|2022-04-04 12:43:30|202.24|199.84|202.24|199.84|202.24|199.84|202.24|199.84|0
1649076220000|2022-04-04 12:43:40|202.23|199.83|202.23|199.83|202.23|199.83|202.23|199.83|0
1649076240000|2022-04-04 12:44:00|202.13|199.73|202.13|199.73|202.13|199.73|202.13|199.73|0
1649076250000|2022-04-04 12:44:10|202.23|199.83|202.13|199.73|202.23|199.83|202.13|199.73|0
1649076260000|2022-04-04 12:44:20|202.23|199.83|202.29|199.89|202.29|199.89|202.13|199.73|0
1649076270000|2022-04-04 12:44:30|202.34|199.94|202.23|199.83|202.34|199.94|202.23|199.83|0
1649076280000|2022-04-04 12:44:40|202.13|199.73|201.6|199.2|202.13|199.73|201.6|199.2|0
1649076290000|2022-04-04 12:44:50|201.7|199.3|201.91|199.51|201.91|199.51|201.7|199.3|0
1649076300000|2022-04-04 12:45:00|201.81|199.41|201.54|199.14|201.81|199.41|201.54|199.14|0
1649076310000|2022-04-04 12:45:10|201.49|199.09|201.49|199.09|201.49|199.09|201.38|198.98|0
1649076320000|2022-04-04 12:45:20|201.43|199.03|201.6|199.2|201.6|199.2|201.43|199.03|0
1649076330000|2022-04-04 12:45:30|201.54|199.14|201.38|198.98|201.54|199.14|201.38|198.98|0
1649076340000|2022-04-04 12:45:40|201.49|199.09|201.49|199.09|201.49|199.09|201.38|198.98|0
1649076350000|2022-04-04 12:45:50|201.38|198.98|201.33|198.93|201.38|198.98|201.33|198.93|0
1649076360000|2022-04-04 12:46:00|201.38|198.98|201.06|198.66|201.38|198.98|201.06|198.66|0
1649076370000|2022-04-04 12:46:10|201.17|198.77|201.06|198.66|201.28|198.88|201.06|198.66|0
1649076380000|2022-04-04 12:46:20|201.17|198.77|201.06|198.66|201.28|198.88|201.06|198.66|0
1649076390000|2022-04-04 12:46:30|200.96|198.56|201.06|198.66|201.06|198.66|200.96|198.56|0
1649076410000|2022-04-04 12:46:50|200.96|198.56|200.96|198.56|201.06|198.66|200.96|198.56|0
1649076420000|2022-04-04 12:47:00|201.06|198.66|200.96|198.56|201.06|198.66|200.96|198.56|0
1649076430000|2022-04-04 12:47:10|201.06|198.66|200.85|198.45|201.06|198.66|200.85|198.45|0
1649076440000|2022-04-04 12:47:20|200.96|198.56|200.85|198.45|200.96|198.56|200.85|198.45|0
1649076450000|2022-04-04 12:47:30|199.58|197.18|199.58|197.18|199.58|197.18|199.58|197.18|0
1649076470000|2022-04-04 12:47:50|200.11|197.71|200.21|197.81|200.32|197.92|200.11|197.71|0
1649076480000|2022-04-04 12:48:00|200|197.6|200|197.6|200|197.6|200|197.6|0
1649076490000|2022-04-04 12:48:10|199.9|197.5|199.79|197.39|199.9|197.5|199.79|197.39|0
1649076500000|2022-04-04 12:48:20|199.9|197.5|199.79|197.39|199.9|197.5|199.79|197.39|0
1649076510000|2022-04-04 12:48:30|199.9|197.5|200|197.6|200|197.6|199.9|197.5|0
1649076520000|2022-04-04 12:48:40|200.86|198.46|200.75|198.35|200.86|198.46|200.75|198.35|0
1649076530000|2022-04-04 12:48:50|200.86|198.46|200.64|198.24|200.86|198.46|200.64|198.24|0
1649076540000|2022-04-04 12:49:00|200.75|198.35|200.64|198.24|200.75|198.35|200.64|198.24|0
1649076550000|2022-04-04 12:49:10|200.75|198.35|200.64|198.24|200.75|198.35|200.64|198.24|0
1649076560000|2022-04-04 12:49:20|200.54|198.14|200.54|198.14|200.59|198.19|200.54|198.14|0
1649076570000|2022-04-04 12:49:30|200.64|198.24|200.64|198.24|200.64|198.24|200.54|198.14|0
1649076580000|2022-04-04 12:49:40|200.54|198.14|200.64|198.24|200.64|198.24|200.54|198.14|0
1649076600000|2022-04-04 12:50:00|200.75|198.35|200.75|198.35|200.75|198.35|200.75|198.35|0
1649076610000|2022-04-04 12:50:10|200.64|198.24|200.64|198.24|200.64|198.24|200.64|198.24|0
1649076630000|2022-04-04 12:50:30|200.75|198.35|200.64|198.24|200.75|198.35|200.64|198.24|0
1649076640000|2022-04-04 12:50:40|200.75|198.35|200.91|198.51|200.91|198.51|200.75|198.35|0
1649076650000|2022-04-04 12:50:50|200.96|198.56|201.07|198.67|201.07|198.67|200.96|198.56|0
1649076660000|2022-04-04 12:51:00|201.17|198.77|201.17|198.77|201.17|198.77|201.17|198.77|0
1649076670000|2022-04-04 12:51:10|201.07|198.67|201.17|198.77|201.17|198.77|201.07|198.67|0
1649076680000|2022-04-04 12:51:20|201.22|198.82|201.07|198.67|201.22|198.82|201.07|198.67|0
1649076690000|2022-04-04 12:51:30|200.96|198.56|201.07|198.67|201.07|198.67|200.96|198.56|0
1649076700000|2022-04-04 12:51:40|200.96|198.56|200.96|198.56|200.96|198.56|200.96|198.56|0
1649076710000|2022-04-04 12:51:50|200.85|198.45|200.75|198.35|200.85|198.45|200.75|198.35|0
1649076720000|2022-04-04 12:52:00|200.85|198.45|201.07|198.67|201.07|198.67|200.85|198.45|0
1649076730000|2022-04-04 12:52:10|201.01|198.61|201.07|198.67|201.07|198.67|200.96|198.56|0
1649076740000|2022-04-04 12:52:20|200.96|198.56|201.07|198.67|201.07|198.67|200.96|198.56|0
1649076750000|2022-04-04 12:52:30|201.17|198.77|201.17|198.77|201.17|198.77|201.17|198.77|0
1649076770000|2022-04-04 12:52:50|201.07|198.67|201.07|198.67|201.07|198.67|201.07|198.67|0
1649076780000|2022-04-04 12:53:00|201.17|198.77|200.96|198.56|201.17|198.77|200.96|198.56|0
1649076790000|2022-04-04 12:53:10|200.85|198.45|200.85|198.45|200.85|198.45|200.85|198.45|0
1649076800000|2022-04-04 12:53:20|200.75|198.35|200.75|198.35|200.75|198.35|200.75|198.35|0
1649076810000|2022-04-04 12:53:30|200.85|198.45|200.85|198.45|200.85|198.45|200.8|198.4|0
1649076820000|2022-04-04 12:53:40|200.8|198.4|200.64|198.24|200.8|198.4|200.64|198.24|0
1649076830000|2022-04-04 12:53:50|200.85|198.45|200.85|198.45|200.85|198.45|200.8|198.4|0
1649076840000|2022-04-04 12:54:00|200.75|198.35|200.85|198.45|200.85|198.45|200.75|198.35|0
1649076850000|2022-04-04 12:54:10|200.75|198.35|200.75|198.35|200.75|198.35|200.75|198.35|0
1649076860000|2022-04-04 12:54:20|200.85|198.45|200.85|198.45|200.85|198.45|200.85|198.45|0
1649076870000|2022-04-04 12:54:30|200.75|198.35|200.8|198.4|200.85|198.45|200.75|198.35|0
1649076880000|2022-04-04 12:54:40|200.85|198.45|200.75|198.35|200.85|198.45|200.75|198.35|0
1649076890000|2022-04-04 12:54:50|200.8|198.4|200.75|198.35|200.8|198.4|200.75|198.35|0
1649076900000|2022-04-04 12:55:00|200.64|198.24|200.75|198.35|200.75|198.35|200.64|198.24|0
1649076910000|2022-04-04 12:55:10|200.64|198.24|200.64|198.24|200.64|198.24|200.64|198.24|0
1649076920000|2022-04-04 12:55:20|200.54|198.14|200.54|198.14|200.54|198.14|200.54|198.14|0
1649076940000|2022-04-04 12:55:40|200.64|198.24|200.64|198.24|200.64|198.24|200.54|198.14|0
1649076950000|2022-04-04 12:55:50|200.43|198.03|200.11|197.71|200.43|198.03|200.11|197.71|0
1649076960000|2022-04-04 12:56:00|199.9|197.5|200.11|197.71|200.11|197.71|199.9|197.5|0
1649076970000|2022-04-04 12:56:10|200.22|197.82|200.32|197.92|200.32|197.92|200.22|197.82|0
1649076990000|2022-04-04 12:56:30|200.43|198.03|200.64|198.24|200.64|198.24|200.43|198.03|0
1649077010000|2022-04-04 12:56:50|200.54|198.14|200.43|198.03|200.54|198.14|200.43|198.03|0
1649077020000|2022-04-04 12:57:00|200.22|197.82|200.22|197.82|200.22|197.82|200.22|197.82|0
1649077030000|2022-04-04 12:57:10|200.11|197.71|200.11|197.71|200.11|197.71|200.11|197.71|0
1649077040000|2022-04-04 12:57:20|200.06|197.66|199.9|197.5|200.06|197.66|199.9|197.5|0
1649077050000|2022-04-04 12:57:30|200.01|197.61|200.01|197.61|200.01|197.61|200.01|197.61|0
1649077060000|2022-04-04 12:57:40|200.06|197.66|199.9|197.5|200.11|197.71|199.9|197.5|0
1649077070000|2022-04-04 12:57:50|199.79|197.39|199.9|197.5|199.9|197.5|199.79|197.39|0
1649077080000|2022-04-04 12:58:00|199.79|197.39|199.9|197.5|199.9|197.5|199.79|197.39|0
1649077090000|2022-04-04 12:58:10|200.01|197.61|200.01|197.61|200.01|197.61|200.01|197.61|0
1649077100000|2022-04-04 12:58:20|200.11|197.71|200.22|197.82|200.22|197.82|200.11|197.71|0
1649077110000|2022-04-04 12:58:30|200.06|197.66|200.22|197.82|200.22|197.82|200.06|197.66|0
1649077120000|2022-04-04 12:58:40|200.11|197.71|200.22|197.82|200.22|197.82|200.11|197.71|0
1649077130000|2022-04-04 12:58:50|200.11|197.71|200.22|197.82|200.22|197.82|200.11|197.71|0
1649077140000|2022-04-04 12:59:00|200.11|197.71|200.01|197.61|200.11|197.71|200.01|197.61|0
1649077150000|2022-04-04 12:59:10|199.9|197.5|199.9|197.5|199.9|197.5|199.9|197.5|0
1649077160000|2022-04-04 12:59:20|200.01|197.61|200.11|197.71|200.11|197.71|200.01|197.61|0
1649077170000|2022-04-04 12:59:30|200.22|197.82|200.32|197.92|200.32|197.92|200.22|197.82|0
1649077180000|2022-04-04 12:59:40|200.22|197.82|200.27|197.87|200.27|197.87|200.22|197.82|0
1649077190000|2022-04-04 12:59:50|200.32|197.92|200.27|197.87|200.32|197.92|200.22|197.82|0
1649077200000|2022-04-04 13:00:00|200.22|197.82|200.32|197.92|200.32|197.92|200.22|197.82|0
1649077210000|2022-04-04 13:00:10|200.22|197.82|200.32|197.92|200.32|197.92|200.22|197.82|0
1649077220000|2022-04-04 13:00:20|200.37|197.97|200.53|198.13|200.53|198.13|200.37|197.97|0
1649077230000|2022-04-04 13:00:30|200.43|198.03|200.64|198.24|200.64|198.24|200.43|198.03|0
1649077240000|2022-04-04 13:00:40|200.69|198.29|200.75|198.35|200.75|198.35|200.69|198.29|0
1649077250000|2022-04-04 13:00:50|200.69|198.29|200.64|198.24|200.69|198.29|200.64|198.24|0
1649077260000|2022-04-04 13:01:00|200.75|198.35|200.75|198.35|200.75|198.35|200.75|198.35|0
1649077270000|2022-04-04 13:01:10|200.85|198.45|200.85|198.45|200.85|198.45|200.85|198.45|0
1649077280000|2022-04-04 13:01:20|200.96|198.56|200.85|198.45|200.96|198.56|200.85|198.45|0
1649077290000|2022-04-04 13:01:30|200.9|198.5|200.96|198.56|200.96|198.56|200.9|198.5|0
1649077300000|2022-04-04 13:01:40|201.01|198.61|201.01|198.61|201.01|198.61|200.96|198.56|0
1649077310000|2022-04-04 13:01:50|200.96|198.56|200.96|198.56|200.96|198.56|200.96|198.56|0
1649077320000|2022-04-04 13:02:00|201.01|198.61|201.01|198.61|201.01|198.61|201.01|198.61|0
1649077330000|2022-04-04 13:02:10|201.06|198.66|201.01|198.61|201.06|198.66|200.96|198.56|0
1649077340000|2022-04-04 13:02:20|201.06|198.66|201.01|198.61|201.06|198.66|200.96|198.56|0
1649077350000|2022-04-04 13:02:30|200.96|198.56|201.01|198.61|201.06|198.66|200.96|198.56|0
1649077360000|2022-04-04 13:02:40|200.96|198.56|200.96|198.56|200.96|198.56|200.96|198.56|0
1649077370000|2022-04-04 13:02:50|201.06|198.66|201.06|198.66|201.06|198.66|201.06|198.66|0
1649077400000|2022-04-04 13:03:20|201.01|198.61|201.06|198.66|201.06|198.66|201.01|198.61|0
1649077420000|2022-04-04 13:03:40|201.27|198.87|201.59|199.19|201.59|199.19|201.27|198.87|0
1649077430000|2022-04-04 13:03:50|201.49|199.09|201.49|199.09|201.49|199.09|201.49|199.09|0
1649077440000|2022-04-04 13:04:00|201.59|199.19|201.54|199.14|201.59|199.19|201.54|199.14|0
1649077450000|2022-04-04 13:04:10|201.59|199.19|201.59|199.19|201.59|199.19|201.59|199.19|0
1649077460000|2022-04-04 13:04:20|201.49|199.09|201.54|199.14|201.59|199.19|201.49|199.09|0
1649077470000|2022-04-04 13:04:30|201.59|199.19|201.59|199.19|201.59|199.19|201.59|199.19|0
1649077480000|2022-04-04 13:04:40|201.54|199.14|201.54|199.14|201.54|199.14|201.54|199.14|0
1649077490000|2022-04-04 13:04:50|201.49|199.09|201.49|199.09|201.49|199.09|201.49|199.09|0
1649077500000|2022-04-04 13:05:00|201.38|198.98|201.49|199.09|201.49|199.09|201.38|198.98|0
1649077510000|2022-04-04 13:05:10|201.59|199.19|201.59|199.19|201.59|199.19|201.59|199.19|0
1649077520000|2022-04-04 13:05:20|201.7|199.3|201.59|199.19|201.7|199.3|201.59|199.19|0
1649077540000|2022-04-04 13:05:40|201.49|199.09|201.49|199.09|201.49|199.09|201.49|199.09|0
1649077550000|2022-04-04 13:05:50|201.38|198.98|201.49|199.09|201.49|199.09|201.38|198.98|0
1649077570000|2022-04-04 13:06:10|201.54|199.14|201.64|199.24|201.64|199.24|201.54|199.14|0
1649077580000|2022-04-04 13:06:20|201.59|199.19|201.59|199.19|201.59|199.19|201.54|199.14|0
1649077590000|2022-04-04 13:06:30|201.49|199.09|201.49|199.09|201.49|199.09|201.49|199.09|0
1649077600000|2022-04-04 13:06:40|201.59|199.19|201.38|198.98|201.59|199.19|201.38|198.98|0
1649077620000|2022-04-04 13:07:00|201.27|198.87|201.27|198.87|201.27|198.87|201.27|198.87|0
1649077630000|2022-04-04 13:07:10|201.32|198.92|201.38|198.98|201.38|198.98|201.32|198.92|0
1649077640000|2022-04-04 13:07:20|201.27|198.87|201.27|198.87|201.27|198.87|201.27|198.87|0
1649077650000|2022-04-04 13:07:30|201.38|198.98|201.17|198.77|201.38|198.98|201.17|198.77|0
1649077680000|2022-04-04 13:08:00|201.27|198.87|201.22|198.82|201.27|198.87|201.22|198.82|0
1649077690000|2022-04-04 13:08:10|201.27|198.87|201.27|198.87|201.27|198.87|201.22|198.82|0
1649077700000|2022-04-04 13:08:20|201.38|198.98|201.54|199.14|201.54|199.14|201.38|198.98|0
1649077710000|2022-04-04 13:08:30|201.49|199.09|201.48|199.08|201.7|199.3|201.48|199.08|0
1649077720000|2022-04-04 13:08:40|201.59|199.19|201.59|199.19|201.59|199.19|201.59|199.19|0
1649077730000|2022-04-04 13:08:50|201.7|199.3|201.7|199.3|201.7|199.3|201.59|199.19|0
1649077750000|2022-04-04 13:09:10|201.59|199.19|201.54|199.14|201.59|199.19|201.48|199.08|0
1649077760000|2022-04-04 13:09:20|201.59|199.19|201.48|199.08|201.59|199.19|201.48|199.08|0
1649077770000|2022-04-04 13:09:30|201.59|199.19|201.38|198.98|201.59|199.19|201.38|198.98|0
1649077780000|2022-04-04 13:09:40|201.48|199.08|201.38|198.98|201.48|199.08|201.38|198.98|0
1649077800000|2022-04-04 13:10:00|201.27|198.87|201.38|198.98|201.38|198.98|201.27|198.87|0
1649077810000|2022-04-04 13:10:10|201.48|199.08|201.48|199.08|201.59|199.19|201.48|199.08|0
1649077820000|2022-04-04 13:10:20|201.59|199.19|201.48|199.08|201.59|199.19|201.48|199.08|0
1649077830000|2022-04-04 13:10:30|201.38|198.98|201.38|198.98|201.38|198.98|201.27|198.87|0
1649077850000|2022-04-04 13:10:50|201.48|199.08|201.48|199.08|201.48|199.08|201.48|199.08|0
1649077860000|2022-04-04 13:11:00|201.59|199.19|201.59|199.19|201.59|199.19|201.59|199.19|0
1649077870000|2022-04-04 13:11:10|201.38|198.98|201.38|198.98|201.38|198.98|201.38|198.98|0
1649077880000|2022-04-04 13:11:20|201.48|199.08|201.38|198.98|201.48|199.08|201.38|198.98|0
1649077890000|2022-04-04 13:11:30|201.48|199.08|201.59|199.19|201.59|199.19|201.48|199.08|0
1649077900000|2022-04-04 13:11:40|201.7|199.3|201.7|199.3|201.7|199.3|201.7|199.3|0
1649077910000|2022-04-04 13:11:50|201.59|199.19|201.59|199.19|201.59|199.19|201.59|199.19|0
1649077920000|2022-04-04 13:12:00|201.7|199.3|201.59|199.19|201.7|199.3|201.59|199.19|0
1649077930000|2022-04-04 13:12:10|201.48|199.08|201.59|199.19|201.59|199.19|201.48|199.08|0
1649077940000|2022-04-04 13:12:20|201.7|199.3|201.8|199.4|201.8|199.4|201.7|199.3|0
1649077950000|2022-04-04 13:12:30|201.91|199.51|201.91|199.51|201.91|199.51|201.91|199.51|0
1649077960000|2022-04-04 13:12:40|201.85|199.45|201.85|199.45|201.85|199.45|201.85|199.45|0
1649077970000|2022-04-04 13:12:50|201.91|199.51|201.75|199.35|201.91|199.51|201.75|199.35|0
1649077980000|2022-04-04 13:13:00|201.8|199.4|201.8|199.4|201.91|199.51|201.8|199.4|0
1649077990000|2022-04-04 13:13:10|201.7|199.3|201.91|199.51|201.91|199.51|201.7|199.3|0
1649078000000|2022-04-04 13:13:20|201.8|199.4|201.91|199.51|201.91|199.51|201.8|199.4|0
1649078010000|2022-04-04 13:13:30|201.8|199.4|201.85|199.45|201.85|199.45|201.8|199.4|0
1649078020000|2022-04-04 13:13:40|201.8|199.4|201.91|199.51|201.91|199.51|201.8|199.4|0
1649078030000|2022-04-04 13:13:50|202.01|199.61|202.01|199.61|202.01|199.61|202.01|199.61|0
1649078040000|2022-04-04 13:14:00|201.91|199.51|201.96|199.56|202.01|199.61|201.91|199.51|0
1649078050000|2022-04-04 13:14:10|202.01|199.61|202.01|199.61|202.01|199.61|201.91|199.51|0
1649078070000|2022-04-04 13:14:30|202.12|199.72|202.12|199.72|202.12|199.72|202.12|199.72|0
1649078080000|2022-04-04 13:14:40|202.23|199.83|202.23|199.83|202.23|199.83|202.12|199.72|0
1649078090000|2022-04-04 13:14:50|202.17|199.77|202.12|199.72|202.23|199.83|202.12|199.72|0
1649078100000|2022-04-04 13:15:00|202.23|199.83|202.23|199.83|202.23|199.83|202.23|199.83|0
1649078110000|2022-04-04 13:15:10|202.33|199.93|202.38|199.98|202.38|199.98|202.33|199.93|0
1649078120000|2022-04-04 13:15:20|202.33|199.93|202.33|199.93|202.33|199.93|202.33|199.93|0
1649078140000|2022-04-04 13:15:40|202.44|200.04|202.33|199.93|202.44|200.04|202.33|199.93|0
1649078150000|2022-04-04 13:15:50|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1649078170000|2022-04-04 13:16:10|202.33|199.93|202.23|199.83|202.33|199.93|202.23|199.83|0
1649078180000|2022-04-04 13:16:20|202.28|199.88|202.33|199.93|202.33|199.93|202.23|199.83|0
1649078190000|2022-04-04 13:16:30|202.38|199.98|202.38|199.98|202.38|199.98|202.33|199.93|0
1649078200000|2022-04-04 13:16:40|202.44|200.04|202.38|199.98|202.44|200.04|202.38|199.98|0
1649078210000|2022-04-04 13:16:50|202.33|199.93|202.23|199.83|202.33|199.93|202.23|199.83|0
1649078220000|2022-04-04 13:17:00|202.33|199.93|202.23|199.83|202.33|199.93|202.23|199.83|0
1649078230000|2022-04-04 13:17:10|202.33|199.93|202.33|199.93|202.33|199.93|202.33|199.93|0
1649078240000|2022-04-04 13:17:20|202.38|199.98|202.38|199.98|202.38|199.98|202.38|199.98|0
1649078250000|2022-04-04 13:17:30|202.44|200.04|202.33|199.93|202.44|200.04|202.33|199.93|0
1649078270000|2022-04-04 13:17:50|202.55|200.15|202.55|200.15|202.55|200.15|202.55|200.15|0
1649078290000|2022-04-04 13:18:10|202.54|200.14|202.65|200.25|202.65|200.25|202.54|200.14|0
1649078300000|2022-04-04 13:18:20|202.54|200.14|202.54|200.14|202.54|200.14|202.54|200.14|0
1649078310000|2022-04-04 13:18:30|202.6|200.2|202.44|200.04|202.6|200.2|202.44|200.04|0
1649078320000|2022-04-04 13:18:40|202.54|200.14|202.54|200.14|202.54|200.14|202.54|200.14|0
1649078330000|2022-04-04 13:18:50|202.65|200.25|202.65|200.25|202.65|200.25|202.65|200.25|0
1649078350000|2022-04-04 13:19:10|202.54|200.14|202.54|200.14|202.54|200.14|202.54|200.14|0
1649078360000|2022-04-04 13:19:20|202.6|200.2|202.65|200.25|202.65|200.25|202.6|200.2|0
1649078390000|2022-04-04 13:19:50|202.86|200.46|202.86|200.46|202.86|200.46|202.86|200.46|0
1649078400000|2022-04-04 13:20:00|202.76|200.36|202.76|200.36|202.76|200.36|202.76|200.36|0
1649078420000|2022-04-04 13:20:20|202.86|200.46|202.86|200.46|202.86|200.46|202.86|200.46|0
1649078430000|2022-04-04 13:20:30|202.76|200.36|202.76|200.36|202.76|200.36|202.76|200.36|0
1649078440000|2022-04-04 13:20:40|202.44|200.04|202.54|200.14|202.54|200.14|202.44|200.04|0
1649078450000|2022-04-04 13:20:50|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1649078460000|2022-04-04 13:21:00|202.33|199.93|202.33|199.93|202.33|199.93|202.33|199.93|0
1649078470000|2022-04-04 13:21:10|202.44|200.04|202.33|199.93|202.44|200.04|202.33|199.93|0
1649078480000|2022-04-04 13:21:20|202.22|199.82|202.33|199.93|202.33|199.93|202.22|199.82|0
1649078490000|2022-04-04 13:21:30|202.38|199.98|202.54|200.14|202.54|200.14|202.38|199.98|0
1649078500000|2022-04-04 13:21:40|202.44|200.04|202.54|200.14|202.54|200.14|202.44|200.04|0
1649078510000|2022-04-04 13:21:50|202.44|200.04|202.33|199.93|202.44|200.04|202.33|199.93|0
1649078520000|2022-04-04 13:22:00|202.44|200.04|202.54|200.14|202.54|200.14|202.33|199.93|0
1649078530000|2022-04-04 13:22:10|202.65|200.25|202.86|200.46|202.86|200.46|202.65|200.25|0
1649078540000|2022-04-04 13:22:20|202.54|200.14|202.65|200.25|202.65|200.25|202.54|200.14|0
1649078560000|2022-04-04 13:22:40|202.54|200.14|202.54|200.14|202.54|200.14|202.54|200.14|0
1649078570000|2022-04-04 13:22:50|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1649078580000|2022-04-04 13:23:00|202.49|200.09|202.44|200.04|202.49|200.09|202.44|200.04|0
1649078600000|2022-04-04 13:23:20|202.33|199.93|202.33|199.93|202.33|199.93|202.33|199.93|0
1649078610000|2022-04-04 13:23:30|202.22|199.82|202.22|199.82|202.22|199.82|202.22|199.82|0
1649078620000|2022-04-04 13:23:40|202.33|199.93|202.22|199.82|202.33|199.93|202.22|199.82|0
1649078630000|2022-04-04 13:23:50|202.12|199.72|202.12|199.72|202.12|199.72|202.12|199.72|0
1649078640000|2022-04-04 13:24:00|202.33|199.93|202.33|199.93|202.33|199.93|202.33|199.93|0
1649078650000|2022-04-04 13:24:10|202.44|200.04|202.44|200.04|202.44|200.04|202.33|199.93|0
1649078660000|2022-04-04 13:24:20|202.54|200.14|202.54|200.14|202.54|200.14|202.54|200.14|0
1649078670000|2022-04-04 13:24:30|202.44|200.04|202.44|200.04|202.44|200.04|202.44|200.04|0
1649078680000|2022-04-04 13:24:40|202.33|199.93|202.33|199.93|202.33|199.93|202.33|199.93|0
1649078690000|2022-04-04 13:24:50|202.38|199.98|202.33|199.93|202.38|199.98|202.33|199.93|0
1649078700000|2022-04-04 13:25:00|202.44|200.04|202.49|200.09|202.54|200.14|202.44|200.04|0
1649078710000|2022-04-04 13:25:10|202.44|200.04|202.33|199.93|202.44|200.04|202.33|199.93|0
1649078720000|2022-04-04 13:25:20|202.22|199.82|202.22|199.82|202.22|199.82|202.22|199.82|0
1649078730000|2022-04-04 13:25:30|202.33|199.93|202.22|199.82|202.33|199.93|202.12|199.72|0
1649078740000|2022-04-04 13:25:40|202.12|199.72|202.22|199.82|202.22|199.82|202.12|199.72|0
1649078750000|2022-04-04 13:25:50|202.17|199.77|202.22|199.82|202.22|199.82|202.17|199.77|0
1649078760000|2022-04-04 13:26:00|202.33|199.93|202.33|199.93|202.33|199.93|202.33|199.93|0
1649078770000|2022-04-04 13:26:10|202.22|199.82|202.22|199.82|202.22|199.82|202.12|199.72|0
1649078780000|2022-04-04 13:26:20|202.44|200.04|202.54|200.14|202.54|200.14|202.33|199.93|0
1649078790000|2022-04-04 13:26:30|202.49|200.09|202.44|200.04|202.54|200.14|202.44|200.04|0
1649078800000|2022-04-04 13:26:40|202.54|200.14|202.54|200.14|202.54|200.14|202.54|200.14|0
1649078810000|2022-04-04 13:26:50|202.49|200.09|202.54|200.14|202.54|200.14|202.49|200.09|0
1649078820000|2022-04-04 13:27:00|202.33|199.93|202.12|199.72|202.33|199.93|202.12|199.72|0
1649078830000|2022-04-04 13:27:10|201.9|199.5|202.01|199.61|202.01|199.61|201.9|199.5|0
1649078840000|2022-04-04 13:27:20|202.12|199.72|201.8|199.4|202.12|199.72|201.8|199.4|0
1649078850000|2022-04-04 13:27:30|201.9|199.5|201.9|199.5|201.9|199.5|201.9|199.5|0
1649078860000|2022-04-04 13:27:40|202.01|199.61|201.9|199.5|202.01|199.61|201.9|199.5|0
1649078870000|2022-04-04 13:27:50|202.01|199.61|202.01|199.61|202.01|199.61|202.01|199.61|0
1649078880000|2022-04-04 13:28:00|202.12|199.72|202.01|199.61|202.17|199.77|202.01|199.61|0
1649078890000|2022-04-04 13:28:10|202.12|199.72|202.01|199.61|202.12|199.72|202.01|199.61|0
1649078900000|2022-04-04 13:28:20|202.12|199.72|202.01|199.61|202.22|199.82|202.01|199.61|0
1649078910000|2022-04-04 13:28:30|201.9|199.5|201.9|199.5|201.9|199.5|201.9|199.5|0
1649078920000|2022-04-04 13:28:40|202.01|199.61|202.12|199.72|202.12|199.72|201.9|199.5|0
1649078930000|2022-04-04 13:28:50|202.22|199.82|202.22|199.82|202.22|199.82|202.22|199.82|0
1649078940000|2022-04-04 13:29:00|202.17|199.77|202.22|199.82|202.22|199.82|202.17|199.77|0
1649078950000|2022-04-04 13:29:10|202.17|199.77|202.22|199.82|202.22|199.82|202.11|199.71|0
1649078960000|2022-04-04 13:29:20|202.11|199.71|202.17|199.77|202.17|199.77|202.11|199.71|0
1649078970000|2022-04-04 13:29:30|202.11|199.71|201.95|199.55|202.22|199.82|201.95|199.55|0
1649078980000|2022-04-04 13:29:40|201.8|199.4|201.37|198.97|201.8|199.4|201.37|198.97|0
1649078990000|2022-04-04 13:29:50|201.48|199.08|201.26|198.86|201.48|199.08|201.26|198.86|0
1649079000000|2022-04-04 13:30:00|201.05|198.65|201.05|198.65|201.05|198.65|200.73|198.33|0
1649079010000|2022-04-04 13:30:10|201.26|198.86|200.63|198.23|201.26|198.86|200.63|198.23|0
1649079020000|2022-04-04 13:30:20|200.84|198.44|200.84|198.44|200.95|198.55|200.84|198.44|0
1649079030000|2022-04-04 13:30:30|200.63|198.23|200.84|198.44|200.84|198.44|200.63|198.23|0
1649079040000|2022-04-04 13:30:40|200.73|198.33|200.73|198.33|200.73|198.33|200.52|198.12|0
1649079050000|2022-04-04 13:30:50|200.84|198.44|200.63|198.23|200.84|198.44|200.42|198.02|0
1649079060000|2022-04-04 13:31:00|200.73|198.33|200.2|197.8|200.73|198.33|200.2|197.8|0
1649079070000|2022-04-04 13:31:10|199.99|197.59|199.68|197.28|200.2|197.8|199.68|197.28|0
1649079080000|2022-04-04 13:31:20|199.57|197.17|199.68|197.28|199.78|197.38|199.57|197.17|0
1649079090000|2022-04-04 13:31:30|199.89|197.49|199.47|197.07|199.89|197.49|199.36|196.96|0
1649079100000|2022-04-04 13:31:40|199.25|196.85|199.25|196.85|199.36|196.96|199.25|196.85|0
1649079110000|2022-04-04 13:31:50|199.36|196.96|199.36|196.96|199.47|197.07|199.36|196.96|0
1649079120000|2022-04-04 13:32:00|199.15|196.75|199.15|196.75|199.25|196.85|199.15|196.75|0
1649079130000|2022-04-04 13:32:10|199.04|196.64|199.15|196.75|199.15|196.75|198.94|196.54|0
1649079140000|2022-04-04 13:32:20|199.04|196.64|199.36|196.96|199.36|196.96|199.04|196.64|0
1649079150000|2022-04-04 13:32:30|199.25|196.85|199.46|197.06|199.46|197.06|199.25|196.85|0
1649079160000|2022-04-04 13:32:40|199.57|197.17|199.57|197.17|199.68|197.28|199.57|197.17|0
1649079170000|2022-04-04 13:32:50|199.46|197.06|199.78|197.38|199.78|197.38|199.46|197.06|0
1649079180000|2022-04-04 13:33:00|199.89|197.49|199.57|197.17|199.89|197.49|199.46|197.06|0
1649079190000|2022-04-04 13:33:10|199.25|196.85|199.25|196.85|199.25|196.85|199.15|196.75|0
1649079200000|2022-04-04 13:33:20|199.15|196.75|199.36|196.96|199.36|196.96|199.15|196.75|0
1649079210000|2022-04-04 13:33:30|199.46|197.06|199.57|197.17|199.57|197.17|199.46|197.06|0
1649079220000|2022-04-04 13:33:40|199.46|197.06|198.19|195.79|199.46|197.06|198.19|195.79|0
1649079230000|2022-04-04 13:33:50|197.88|195.48|197.25|194.85|197.88|195.48|197.25|194.85|0
1649079240000|2022-04-04 13:34:00|197.04|194.64|196.67|194.27|197.04|194.64|196.62|194.22|0
1649079250000|2022-04-04 13:34:10|196.83|194.43|196.83|194.43|197.14|194.74|196.83|194.43|0
1649079260000|2022-04-04 13:34:20|196.93|194.53|197.25|194.85|197.25|194.85|196.83|194.43|0
1649079270000|2022-04-04 13:34:30|197.35|194.95|197.14|194.74|197.35|194.95|197.14|194.74|0
1649079280000|2022-04-04 13:34:40|196.93|194.53|197.04|194.64|197.04|194.64|196.83|194.43|0
1649079290000|2022-04-04 13:34:50|197.35|194.95|197.14|194.74|197.35|194.95|197.14|194.74|0
1649079300000|2022-04-04 13:35:00|197.25|194.85|197.35|194.95|197.35|194.95|197.25|194.85|0
1649079310000|2022-04-04 13:35:10|197.56|195.16|198.51|196.11|198.51|196.11|197.56|195.16|0
1649079320000|2022-04-04 13:35:20|198.66|196.26|198.3|195.9|198.66|196.26|198.3|195.9|0
1649079330000|2022-04-04 13:35:30|198.09|195.69|197.88|195.48|198.09|195.69|197.77|195.37|0
1649079340000|2022-04-04 13:35:40|197.56|195.16|197.98|195.58|197.98|195.58|197.56|195.16|0
1649079350000|2022-04-04 13:35:50|197.88|195.48|197.88|195.48|197.88|195.48|197.66|195.26|0
1649079360000|2022-04-04 13:36:00|197.98|195.58|197.98|195.58|198.09|195.69|197.98|195.58|0
1649079370000|2022-04-04 13:36:10|197.87|195.47|197.66|195.26|197.87|195.47|197.66|195.26|0
1649079380000|2022-04-04 13:36:20|197.45|195.05|197.87|195.47|197.87|195.47|197.45|195.05|0
1649079390000|2022-04-04 13:36:30|197.98|195.58|198.3|195.9|198.4|196|197.98|195.58|0
1649079400000|2022-04-04 13:36:40|198.4|196|198.4|196|198.4|196|198.19|195.79|0
1649079410000|2022-04-04 13:36:50|198.51|196.11|198.51|196.11|198.72|196.32|198.51|196.11|0
1649079420000|2022-04-04 13:37:00|198.4|196|197.98|195.58|198.4|196|197.98|195.58|0
1649079430000|2022-04-04 13:37:10|198.08|195.68|197.87|195.47|198.08|195.68|197.87|195.47|0
1649079440000|2022-04-04 13:37:20|198.3|195.9|198.19|195.79|198.3|195.9|198.08|195.68|0
1649079450000|2022-04-04 13:37:30|198.08|195.68|198.19|195.79|198.19|195.79|198.08|195.68|0
1649079460000|2022-04-04 13:37:40|197.77|195.37|197.82|195.42|197.98|195.58|197.77|195.37|0
1649079470000|2022-04-04 13:37:50|197.77|195.37|197.92|195.52|197.98|195.58|197.66|195.26|0
1649079480000|2022-04-04 13:38:00|198.19|195.79|198.19|195.79|198.35|195.95|198.19|195.79|0
1649079490000|2022-04-04 13:38:10|198.14|195.74|198.72|196.32|198.72|196.32|198.14|195.74|0
1649079500000|2022-04-04 13:38:20|199.14|196.74|198.93|196.53|199.14|196.74|198.93|196.53|0
1649079510000|2022-04-04 13:38:30|199.03|196.63|198.82|196.42|199.03|196.63|198.72|196.32|0
1649079520000|2022-04-04 13:38:40|198.61|196.21|198.72|196.32|198.72|196.32|198.61|196.21|0
1649079530000|2022-04-04 13:38:50|198.93|196.53|198.93|196.53|199.03|196.63|198.93|196.53|0
1649079540000|2022-04-04 13:39:00|198.82|196.42|198.51|196.11|198.82|196.42|198.51|196.11|0
1649079550000|2022-04-04 13:39:10|198.56|196.16|198.51|196.11|198.56|196.16|198.4|196|0
1649079560000|2022-04-04 13:39:20|198.56|196.16|198.29|195.89|198.61|196.21|198.29|195.89|0
1649079570000|2022-04-04 13:39:30|198.13|195.73|197.56|195.16|198.13|195.73|197.56|195.16|0
1649079580000|2022-04-04 13:39:40|197.45|195.05|197.56|195.16|197.77|195.37|197.45|195.05|0
1649079590000|2022-04-04 13:39:50|197.61|195.21|197.66|195.26|197.66|195.26|197.56|195.16|0
1649079600000|2022-04-04 13:40:00|197.87|195.47|198.72|196.32|198.77|196.37|197.87|195.47|0
1649079610000|2022-04-04 13:40:10|199.03|196.63|200.09|197.69|200.09|197.69|199.03|196.63|0
1649079620000|2022-04-04 13:40:20|199.98|197.58|200.3|197.9|200.3|197.9|199.88|197.48|0
1649079630000|2022-04-04 13:40:30|200.09|197.69|200.51|198.11|200.51|198.11|200.09|197.69|0
1649079650000|2022-04-04 13:40:50|200.62|198.22|200.3|197.9|200.62|198.22|200.09|197.69|0
1649079660000|2022-04-04 13:41:00|200.72|198.32|200.51|198.11|200.78|198.38|200.51|198.11|0
1649079670000|2022-04-04 13:41:10|200.83|198.43|200.72|198.32|200.94|198.54|200.72|198.32|0
1649079680000|2022-04-04 13:41:20|200.83|198.43|200.72|198.32|200.99|198.59|200.72|198.32|0
1649079690000|2022-04-04 13:41:30|200.62|198.22|200.83|198.43|200.83|198.43|200.51|198.11|0
1649079700000|2022-04-04 13:41:40|200.94|198.54|200.72|198.32|200.94|198.54|200.72|198.32|0
1649079710000|2022-04-04 13:41:50|200.51|198.11|200.41|198.01|200.51|198.11|200.41|198.01|0
1649079720000|2022-04-04 13:42:00|200.35|197.95|200.62|198.22|200.62|198.22|200.35|197.95|0
1649079730000|2022-04-04 13:42:10|200.72|198.32|200.3|197.9|200.72|198.32|200.3|197.9|0
1649079740000|2022-04-04 13:42:20|200.09|197.69|200.46|198.06|200.46|198.06|200.09|197.69|0
1649079750000|2022-04-04 13:42:30|200.3|197.9|200.41|198.01|200.41|198.01|200.3|197.9|0
1649079760000|2022-04-04 13:42:40|200.51|198.11|200.3|197.9|200.62|198.22|200.3|197.9|0
1649079770000|2022-04-04 13:42:50|200.56|198.16|200.72|198.32|200.72|198.32|200.41|198.01|0
1649079780000|2022-04-04 13:43:00|200.62|198.22|200.35|197.95|200.62|198.22|200.35|197.95|0
1649079790000|2022-04-04 13:43:10|200.3|197.9|200.09|197.69|200.3|197.9|200.09|197.69|0
1649079800000|2022-04-04 13:43:20|200.3|197.9|200.62|198.22|200.62|198.22|200.09|197.69|0
1649079810000|2022-04-04 13:43:30|200.51|198.11|200.62|198.22|200.72|198.32|200.41|198.01|0
1649079820000|2022-04-04 13:43:40|200.72|198.32|200.41|198.01|200.72|198.32|200.41|198.01|0
1649079830000|2022-04-04 13:43:50|200.56|198.16|200.51|198.11|200.62|198.22|200.51|198.11|0
1649079840000|2022-04-04 13:44:00|200.46|198.06|200.19|197.79|200.46|198.06|200.19|197.79|0
1649079850000|2022-04-04 13:44:10|200.09|197.69|199.98|197.58|200.09|197.69|199.88|197.48|0
1649079860000|2022-04-04 13:44:20|200.09|197.69|199.98|197.58|200.09|197.69|199.88|197.48|0
1649079870000|2022-04-04 13:44:30|199.88|197.48|199.98|197.58|200.19|197.79|199.88|197.48|0
1649079880000|2022-04-04 13:44:40|200.19|197.79|200.41|198.01|200.46|198.06|200.19|197.79|0
1649079890000|2022-04-04 13:44:50|200.35|197.95|200.3|197.9|200.35|197.95|200.03|197.63|0
1649079900000|2022-04-04 13:45:00|200.51|198.11|200.41|198.01|200.72|198.32|200.41|198.01|0
1649079910000|2022-04-04 13:45:10|200.3|197.9|200.09|197.69|200.3|197.9|200.09|197.69|0
1649079920000|2022-04-04 13:45:20|199.88|197.48|199.14|196.74|199.88|197.48|199.14|196.74|0
1649079930000|2022-04-04 13:45:30|199.24|196.84|199.14|196.74|199.35|196.95|199.14|196.74|0
1649079940000|2022-04-04 13:45:40|199.19|196.79|200.09|197.69|200.09|197.69|199.19|196.79|0
1649079950000|2022-04-04 13:45:50|200.19|197.79|199.77|197.37|200.19|197.79|199.77|197.37|0
1649079960000|2022-04-04 13:46:00|199.56|197.16|199.77|197.37|199.77|197.37|199.56|197.16|0
1649079970000|2022-04-04 13:46:10|200.09|197.69|200.19|197.79|200.24|197.84|200.09|197.69|0
1649079980000|2022-04-04 13:46:20|200.09|197.69|199.93|197.53|200.09|197.69|199.93|197.53|0
1649079990000|2022-04-04 13:46:30|199.82|197.42|199.56|197.16|199.88|197.48|199.14|196.74|0
1649080000000|2022-04-04 13:46:40|199.77|197.37|199.66|197.26|199.77|197.37|199.66|197.26|0
1649080010000|2022-04-04 13:46:50|199.45|197.05|199.24|196.84|199.45|197.05|199.14|196.74|0
1649080020000|2022-04-04 13:47:00|199.14|196.74|198.82|196.42|199.29|196.89|198.82|196.42|0
1649080030000|2022-04-04 13:47:10|198.71|196.31|198.82|196.42|199.03|196.63|198.71|196.31|0
1649080040000|2022-04-04 13:47:20|198.5|196.1|198.4|196|198.5|196.1|198.4|196|0
1649080050000|2022-04-04 13:47:30|198.61|196.21|199.14|196.74|199.14|196.74|198.61|196.21|0
1649080060000|2022-04-04 13:47:40|199.35|196.95|199.35|196.95|199.35|196.95|199.35|196.95|0
1649080070000|2022-04-04 13:47:50|199.24|196.84|199.24|196.84|199.35|196.95|199.13|196.73|0
1649080080000|2022-04-04 13:48:00|199.03|196.63|199.24|196.84|199.24|196.84|199.03|196.63|0
1649080090000|2022-04-04 13:48:10|199.35|196.95|199.13|196.73|199.45|197.05|199.13|196.73|0
1649080100000|2022-04-04 13:48:20|199.03|196.63|198.87|196.47|199.03|196.63|198.82|196.42|0
1649080110000|2022-04-04 13:48:30|199.13|196.73|199.35|196.95|199.56|197.16|199.13|196.73|0
1649080120000|2022-04-04 13:48:40|199.4|197|199.61|197.21|199.61|197.21|199.35|196.95|0
1649080130000|2022-04-04 13:48:50|199.77|197.37|199.66|197.26|199.77|197.37|199.56|197.16|0
1649080140000|2022-04-04 13:49:00|199.56|197.16|199.77|197.37|199.87|197.47|199.56|197.16|0
1649080150000|2022-04-04 13:49:10|199.98|197.58|200.09|197.69|200.09|197.69|199.98|197.58|0
1649080160000|2022-04-04 13:49:20|199.98|197.58|199.87|197.47|199.98|197.58|199.87|197.47|0
1649080170000|2022-04-04 13:49:30|199.77|197.37|199.77|197.37|199.77|197.37|199.56|197.16|0
1649080180000|2022-04-04 13:49:40|200.09|197.69|200.51|198.11|200.51|198.11|200.09|197.69|0
1649080190000|2022-04-04 13:49:50|200.62|198.22|201.04|198.64|201.04|198.64|200.62|198.22|0
1649080200000|2022-04-04 13:50:00|200.93|198.53|202.32|199.92|202.32|199.92|200.93|198.53|0
1649080210000|2022-04-04 13:50:10|202.42|200.02|202.32|199.92|202.42|200.02|202.21|199.81|0
1649080220000|2022-04-04 13:50:20|202|199.6|202|199.6|202.21|199.81|202|199.6|0
1649080230000|2022-04-04 13:50:30|201.78|199.38|201.78|199.38|201.78|199.38|201.57|199.17|0
1649080240000|2022-04-04 13:50:40|202.21|199.81|202.74|200.34|202.74|200.34|202.21|199.81|0
1649080250000|2022-04-04 13:50:50|202.96|200.56|202.64|200.24|202.96|200.56|202.64|200.24|0
1649080260000|2022-04-04 13:51:00|202.96|200.56|202.74|200.34|202.96|200.56|202.74|200.34|0
1649080270000|2022-04-04 13:51:10|202.42|200.02|202.53|200.13|202.53|200.13|202.42|200.02|0
1649080280000|2022-04-04 13:51:20|202.42|200.02|202.37|199.97|202.42|200.02|202.32|199.92|0
1649080290000|2022-04-04 13:51:30|202.64|200.24|202.53|200.13|202.64|200.24|202.53|200.13|0
1649080300000|2022-04-04 13:51:40|202.32|199.92|202.53|200.13|202.53|200.13|202.32|199.92|0
1649080310000|2022-04-04 13:51:50|202.64|200.24|202.53|200.13|202.64|200.24|202.53|200.13|0
1649080320000|2022-04-04 13:52:00|202.42|200.02|202.21|199.81|202.42|200.02|202.21|199.81|0
1649080330000|2022-04-04 13:52:10|202.53|200.13|202.74|200.34|202.74|200.34|202.53|200.13|0
1649080340000|2022-04-04 13:52:20|202.85|200.45|202.64|200.24|202.85|200.45|202.64|200.24|0
1649080350000|2022-04-04 13:52:30|202.42|200.02|201.57|199.17|202.96|200.56|201.57|199.17|0
1649080360000|2022-04-04 13:52:40|201.46|199.06|201.67|199.27|201.78|199.38|201.46|199.06|0
1649080370000|2022-04-04 13:52:50|202.42|200.02|202.64|200.24|202.64|200.24|202.32|199.92|0
1649080380000|2022-04-04 13:53:00|202.53|200.13|202.53|200.13|202.74|200.34|202.53|200.13|0
1649080390000|2022-04-04 13:53:10|202.64|200.24|202.85|200.45|203.06|200.66|202.64|200.24|0
1649080400000|2022-04-04 13:53:20|203.06|200.66|203.17|200.77|203.17|200.77|203.06|200.66|0
1649080410000|2022-04-04 13:53:30|203.06|200.66|203.06|200.66|203.06|200.66|202.96|200.56|0
1649080420000|2022-04-04 13:53:40|203.28|200.88|203.28|200.88|203.49|201.09|203.17|200.77|0
1649080430000|2022-04-04 13:53:50|203.38|200.98|203.6|201.2|203.6|201.2|203.38|200.98|0
1649080440000|2022-04-04 13:54:00|203.54|201.14|203.6|201.2|203.7|201.3|203.54|201.14|0
1649080450000|2022-04-04 13:54:10|203.49|201.09|203.28|200.88|203.49|201.09|203.17|200.77|0
1649080460000|2022-04-04 13:54:20|203.49|201.09|203.49|201.09|203.49|201.09|203.43|201.03|0
1649080470000|2022-04-04 13:54:30|203.6|201.2|204.24|201.84|204.24|201.84|203.6|201.2|0
1649080480000|2022-04-04 13:54:40|204.13|201.73|204.29|201.89|204.29|201.89|204.03|201.63|0
1649080490000|2022-04-04 13:54:50|204.35|201.95|204.18|201.78|204.35|201.95|203.92|201.52|0
1649080500000|2022-04-04 13:55:00|204.35|201.95|204.99|202.59|204.99|202.59|204.35|201.95|0
1649080510000|2022-04-04 13:55:10|204.88|202.48|205.21|202.81|205.21|202.81|204.88|202.48|0
1649080520000|2022-04-04 13:55:20|205.15|202.75|204.78|202.38|205.15|202.75|204.78|202.38|0
1649080530000|2022-04-04 13:55:30|204.88|202.48|205.1|202.7|205.1|202.7|204.88|202.48|0
1649080540000|2022-04-04 13:55:40|204.99|202.59|205.1|202.7|207.36|204.96|204.99|202.59|0
1649080550000|2022-04-04 13:55:50|205.21|202.81|205.96|203.56|205.96|203.56|205.21|202.81|0
1649080560000|2022-04-04 13:56:00|205.85|203.45|206.07|203.67|206.18|203.78|205.85|203.45|0
1649080570000|2022-04-04 13:56:10|205.96|203.56|205.53|203.13|205.96|203.56|205.53|203.13|0
1649080580000|2022-04-04 13:56:20|205.64|203.24|205.42|203.02|205.64|203.24|205.42|203.02|0
1649080590000|2022-04-04 13:56:30|206.18|203.78|206.07|203.67|206.18|203.78|206.07|203.67|0
1649080600000|2022-04-04 13:56:40|206.18|203.78|206.18|203.78|206.28|203.88|206.18|203.78|0
1649080610000|2022-04-04 13:56:50|206.07|203.67|205.96|203.56|206.07|203.67|205.96|203.56|0
1649080620000|2022-04-04 13:57:00|205.74|203.34|205.53|203.13|205.74|203.34|205.53|203.13|0
1649080630000|2022-04-04 13:57:10|205.42|203.02|205.31|202.91|205.47|203.07|205.31|202.91|0
1649080640000|2022-04-04 13:57:20|205.53|203.13|205.47|203.07|205.53|203.13|205.42|203.02|0
1649080650000|2022-04-04 13:57:30|205.53|203.13|205.53|203.13|205.64|203.24|205.53|203.13|0
1649080660000|2022-04-04 13:57:40|205.42|203.02|205.53|203.13|205.64|203.24|205.42|203.02|0
1649080670000|2022-04-04 13:57:50|205.42|203.02|205.42|203.02|205.53|203.13|205.42|203.02|0
1649080680000|2022-04-04 13:58:00|205.31|202.91|205.53|203.13|205.64|203.24|205.31|202.91|0
1649080690000|2022-04-04 13:58:10|205.74|203.34|205.85|203.45|205.85|203.45|205.74|203.34|0
1649080700000|2022-04-04 13:58:20|205.96|203.56|206.07|203.67|206.07|203.67|205.96|203.56|0
1649080710000|2022-04-04 13:58:30|205.96|203.56|206.07|203.67|206.07|203.67|205.64|203.24|0
1649080720000|2022-04-04 13:58:40|205.96|203.56|205.85|203.45|206.07|203.67|205.85|203.45|0
1649080730000|2022-04-04 13:58:50|205.74|203.34|205.96|203.56|205.96|203.56|205.74|203.34|0
1649080740000|2022-04-04 13:59:00|206.07|203.67|206.17|203.77|206.28|203.88|206.07|203.67|0
1649080750000|2022-04-04 13:59:10|206.28|203.88|206.17|203.77|206.28|203.88|206.17|203.77|0
1649080760000|2022-04-04 13:59:20|206.28|203.88|206.23|203.83|206.28|203.88|206.17|203.77|0
1649080770000|2022-04-04 13:59:30|206.17|203.77|206.28|203.88|206.28|203.88|206.17|203.77|0
1649080780000|2022-04-04 13:59:40|206.39|203.99|206.17|203.77|206.39|203.99|206.17|203.77|0
1649080790000|2022-04-04 13:59:50|206.23|203.83|206.07|203.67|206.23|203.83|206.07|203.67|0
1649080800000|2022-04-04 14:00:00|206.17|203.77|205.85|203.45|206.39|203.99|205.85|203.45|0
1649080810000|2022-04-04 14:00:10|205.9|203.5|205.85|203.45|205.9|203.5|205.74|203.34|0
1649080820000|2022-04-04 14:00:20|206.07|203.67|206.07|203.67|206.17|203.77|205.96|203.56|0
1649080830000|2022-04-04 14:00:30|206.17|203.77|205.85|203.45|206.17|203.77|205.85|203.45|0
1649080840000|2022-04-04 14:00:40|205.79|203.39|205.53|203.13|205.79|203.39|205.53|203.13|0
1649080850000|2022-04-04 14:00:50|205.85|203.45|206.07|203.67|206.07|203.67|205.85|203.45|0
1649080860000|2022-04-04 14:01:00|205.96|203.56|205.53|203.13|205.96|203.56|205.53|203.13|0
1649080870000|2022-04-04 14:01:10|205.74|203.34|206.07|203.67|206.07|203.67|205.74|203.34|0
1649080880000|2022-04-04 14:01:20|206.17|203.77|205.74|203.34|206.17|203.77|205.74|203.34|0
1649080890000|2022-04-04 14:01:30|205.96|203.56|205.96|203.56|206.01|203.61|205.96|203.56|0
1649080900000|2022-04-04 14:01:40|206.17|203.77|206.07|203.67|206.17|203.77|205.85|203.45|0
1649080910000|2022-04-04 14:01:50|205.85|203.45|206.07|203.67|206.28|203.88|205.85|203.45|0
1649080920000|2022-04-04 14:02:00|206.28|203.88|206.39|203.99|206.39|203.99|206.28|203.88|0
1649080930000|2022-04-04 14:02:10|206.17|203.77|206.28|203.88|206.5|204.1|206.17|203.77|0
1649080940000|2022-04-04 14:02:20|206.33|203.93|206.17|203.77|206.33|203.93|206.17|203.77|0
1649080950000|2022-04-04 14:02:30|206.28|203.88|206.28|203.88|206.39|203.99|206.28|203.88|0
1649080960000|2022-04-04 14:02:40|206.39|203.99|206.07|203.67|206.39|203.99|206.07|203.67|0
1649080970000|2022-04-04 14:02:50|206.28|203.88|206.17|203.77|206.28|203.88|205.85|203.45|0
1649080980000|2022-04-04 14:03:00|206.22|203.82|206.28|203.88|206.28|203.88|206.07|203.67|0
1649080990000|2022-04-04 14:03:10|206.39|203.99|206.39|203.99|206.39|203.99|206.17|203.77|0
1649081000000|2022-04-04 14:03:20|206.28|203.88|206.39|203.99|206.5|204.1|206.28|203.88|0
1649081010000|2022-04-04 14:03:30|206.28|203.88|206.17|203.77|206.28|203.88|206.17|203.77|0
1649081020000|2022-04-04 14:03:40|206.06|203.66|206.39|203.99|206.39|203.99|206.06|203.66|0
1649081030000|2022-04-04 14:03:50|206.28|203.88|206.06|203.66|206.28|203.88|206.06|203.66|0
1649081040000|2022-04-04 14:04:00|206.22|203.82|205.96|203.56|206.22|203.82|205.96|203.56|0
1649081050000|2022-04-04 14:04:10|205.85|203.45|206.28|203.88|206.28|203.88|205.74|203.34|0
1649081060000|2022-04-04 14:04:20|206.5|204.1|206.28|203.88|206.5|204.1|206.28|203.88|0
1649081070000|2022-04-04 14:04:30|206.17|203.77|206.28|203.88|206.39|203.99|206.17|203.77|0
1649081080000|2022-04-04 14:04:40|206.17|203.77|206.39|203.99|206.39|203.99|206.17|203.77|0
1649081090000|2022-04-04 14:04:50|206.17|203.77|206.28|203.88|206.28|203.88|206.17|203.77|0
1649081100000|2022-04-04 14:05:00|206.06|203.66|206.17|203.77|206.28|203.88|206.06|203.66|0
1649081110000|2022-04-04 14:05:10|206.28|203.88|206.39|203.99|206.39|203.99|206.28|203.88|0
1649081120000|2022-04-04 14:05:20|206.28|203.88|205.9|203.5|206.39|203.99|205.9|203.5|0
1649081130000|2022-04-04 14:05:30|205.74|203.34|206.17|203.77|206.17|203.77|205.74|203.34|0
1649081140000|2022-04-04 14:05:40|206.39|203.99|206.06|203.66|206.39|203.99|206.06|203.66|0
1649081150000|2022-04-04 14:05:50|206.28|203.88|206.06|203.66|206.28|203.88|206.06|203.66|0
1649081160000|2022-04-04 14:06:00|205.85|203.45|206.39|203.99|206.39|203.99|205.85|203.45|0
1649081180000|2022-04-04 14:06:20|206.5|204.1|206.5|204.1|206.5|204.1|206.17|203.77|0
1649081190000|2022-04-04 14:06:30|206.28|203.88|206.28|203.88|206.28|203.88|206.22|203.82|0
1649081200000|2022-04-04 14:06:40|206.39|203.99|206.28|203.88|206.5|204.1|206.28|203.88|0
1649081210000|2022-04-04 14:06:50|206.39|203.99|206.6|204.2|206.6|204.2|206.39|203.99|0
1649081220000|2022-04-04 14:07:00|206.5|204.1|206.5|204.1|206.6|204.2|206.5|204.1|0
1649081230000|2022-04-04 14:07:10|206.17|203.77|206.06|203.66|206.28|203.88|205.96|203.56|0
1649081240000|2022-04-04 14:07:20|205.85|203.45|205.74|203.34|205.96|203.56|205.74|203.34|0
1649081250000|2022-04-04 14:07:30|205.63|203.23|205.74|203.34|205.85|203.45|205.63|203.23|0
1649081260000|2022-04-04 14:07:40|205.96|203.56|205.85|203.45|205.96|203.56|205.85|203.45|0
1649081270000|2022-04-04 14:07:50|205.74|203.34|205.74|203.34|205.85|203.45|205.74|203.34|0
1649081280000|2022-04-04 14:08:00|205.85|203.45|205.74|203.34|206.17|203.77|205.74|203.34|0
1649081290000|2022-04-04 14:08:10|205.85|203.45|205.63|203.23|205.85|203.45|205.42|203.02|0
1649081300000|2022-04-04 14:08:20|205.74|203.34|205.63|203.23|205.74|203.34|205.63|203.23|0
1649081310000|2022-04-04 14:08:30|205.74|203.34|205.63|203.23|205.85|203.45|205.63|203.23|0
1649081320000|2022-04-04 14:08:40|205.85|203.45|205.96|203.56|205.96|203.56|205.79|203.39|0
1649081330000|2022-04-04 14:08:50|205.85|203.45|205.85|203.45|205.85|203.45|205.74|203.34|0
1649081340000|2022-04-04 14:09:00|205.74|203.34|205.85|203.45|205.95|203.55|205.74|203.34|0
1649081350000|2022-04-04 14:09:10|205.9|203.5|205.85|203.45|205.9|203.5|205.85|203.45|0
1649081380000|2022-04-04 14:09:40|205.63|203.23|205.42|203.02|205.63|203.23|205.42|203.02|0
1649081390000|2022-04-04 14:09:50|205.63|203.23|205.52|203.12|205.63|203.23|205.52|203.12|0
1649081400000|2022-04-04 14:10:00|205.95|203.55|205.31|202.91|205.95|203.55|205.2|202.8|0
1649081410000|2022-04-04 14:10:10|205.42|203.02|205.42|203.02|205.42|203.02|205.2|202.8|0
1649081420000|2022-04-04 14:10:20|205.31|202.91|205.63|203.23|205.63|203.23|205.31|202.91|0
1649081430000|2022-04-04 14:10:30|205.31|202.91|205.31|202.91|205.31|202.91|205.31|202.91|0
1649081440000|2022-04-04 14:10:40|205.2|202.8|205.52|203.12|205.52|203.12|205.2|202.8|0
1649081450000|2022-04-04 14:10:50|205.42|203.02|205.31|202.91|205.63|203.23|205.31|202.91|0
1649081460000|2022-04-04 14:11:00|205.2|202.8|205.85|203.45|205.85|203.45|205.2|202.8|0
1649081470000|2022-04-04 14:11:10|205.74|203.34|205.74|203.34|205.74|203.34|205.63|203.23|0
1649081480000|2022-04-04 14:11:20|205.85|203.45|206.17|203.77|206.17|203.77|205.85|203.45|0
1649081490000|2022-04-04 14:11:30|206.28|203.88|206.17|203.77|206.28|203.88|206.06|203.66|0
1649081500000|2022-04-04 14:11:40|206.28|203.88|206.39|203.99|206.39|203.99|206.28|203.88|0
1649081510000|2022-04-04 14:11:50|206.28|203.88|206.28|203.88|206.28|203.88|206.17|203.77|0
1649081520000|2022-04-04 14:12:00|206.22|203.82|206.6|204.2|206.6|204.2|206.22|203.82|0
1649081530000|2022-04-04 14:12:10|206.06|203.66|205.85|203.45|206.06|203.66|205.85|203.45|0
1649081540000|2022-04-04 14:12:20|205.74|203.34|206.17|203.77|206.17|203.77|205.74|203.34|0
1649081550000|2022-04-04 14:12:30|206.28|203.88|206.71|204.31|206.71|204.31|206.28|203.88|0
1649081560000|2022-04-04 14:12:40|205.31|202.91|205.63|203.23|205.74|203.34|205.31|202.91|0
1649081570000|2022-04-04 14:12:50|205.74|203.34|205.95|203.55|205.95|203.55|205.63|203.23|0
1649081580000|2022-04-04 14:13:00|205.85|203.45|205.52|203.12|205.85|203.45|205.52|203.12|0
1649081590000|2022-04-04 14:13:10|205.41|203.01|204.98|202.58|205.41|203.01|204.98|202.58|0
1649081600000|2022-04-04 14:13:20|204.88|202.48|204.45|202.05|204.88|202.48|204.45|202.05|0
1649081610000|2022-04-04 14:13:30|204.55|202.15|204.55|202.15|204.55|202.15|204.55|202.15|0
1649081620000|2022-04-04 14:13:40|204.66|202.26|204.45|202.05|204.66|202.26|204.45|202.05|0
1649081630000|2022-04-04 14:13:50|204.34|201.94|204.23|201.83|204.34|201.94|204.23|201.83|0
1649081640000|2022-04-04 14:14:00|203.96|201.56|204.45|202.05|204.45|202.05|203.96|201.56|0
1649081650000|2022-04-04 14:14:10|204.55|202.15|204.55|202.15|204.66|202.26|204.55|202.15|0
1649081660000|2022-04-04 14:14:20|204.45|202.05|204.77|202.37|204.77|202.37|204.34|201.94|0
1649081670000|2022-04-04 14:14:30|204.66|202.26|204.45|202.05|204.66|202.26|204.34|201.94|0
1649081680000|2022-04-04 14:14:40|204.55|202.15|204.77|202.37|204.88|202.48|204.55|202.15|0
1649081690000|2022-04-04 14:14:50|204.55|202.15|204.45|202.05|204.55|202.15|204.45|202.05|0
1649081700000|2022-04-04 14:15:00|204.23|201.83|204.13|201.73|204.45|202.05|204.13|201.73|0
1649081710000|2022-04-04 14:15:10|204.23|201.83|204.23|201.83|204.34|201.94|204.23|201.83|0
1649081720000|2022-04-04 14:15:20|204.34|201.94|204.12|201.72|204.34|201.94|204.12|201.72|0
1649081730000|2022-04-04 14:15:30|204.23|201.83|203.91|201.51|204.23|201.83|203.8|201.4|0
1649081740000|2022-04-04 14:15:40|203.8|201.4|203.7|201.3|203.8|201.4|203.7|201.3|0
1649081750000|2022-04-04 14:15:50|203.48|201.08|203.48|201.08|203.48|201.08|203.38|200.98|0
1649081760000|2022-04-04 14:16:00|203.7|201.3|203.7|201.3|203.7|201.3|203.59|201.19|0
1649081770000|2022-04-04 14:16:10|204.02|201.62|203.27|200.87|204.02|201.62|203.27|200.87|0
1649081780000|2022-04-04 14:16:20|203.37|200.97|203.37|200.97|203.37|200.97|203.37|200.97|0
1649081790000|2022-04-04 14:16:30|203.48|201.08|203.16|200.76|203.48|201.08|203.16|200.76|0
1649081810000|2022-04-04 14:16:50|203.05|200.65|202.73|200.33|203.05|200.65|202.73|200.33|0
1649081820000|2022-04-04 14:17:00|202.52|200.12|201.77|199.37|202.52|200.12|201.77|199.37|0
1649081830000|2022-04-04 14:17:10|201.67|199.27|201.77|199.37|201.77|199.37|201.67|199.27|0
1649081840000|2022-04-04 14:17:20|201.99|199.59|202.09|199.69|202.09|199.69|201.99|199.59|0
1649081850000|2022-04-04 14:17:30|202.2|199.8|201.99|199.59|202.31|199.91|201.99|199.59|0
1649081860000|2022-04-04 14:17:40|202.09|199.69|201.99|199.59|202.09|199.69|201.99|199.59|0
1649081870000|2022-04-04 14:17:50|202.09|199.69|202.2|199.8|202.25|199.85|202.09|199.69|0
1649081880000|2022-04-04 14:18:00|202.04|199.64|201.88|199.48|202.04|199.64|201.88|199.48|0
1649081890000|2022-04-04 14:18:10|201.99|199.59|202.09|199.69|202.09|199.69|201.99|199.59|0
1649081900000|2022-04-04 14:18:20|201.99|199.59|202.14|199.74|202.14|199.74|201.99|199.59|0
1649081910000|2022-04-04 14:18:30|202.41|200.01|202.63|200.23|202.73|200.33|202.31|199.91|0
1649081920000|2022-04-04 14:18:40|202.73|200.33|202.84|200.44|202.95|200.55|202.73|200.33|0
1649081930000|2022-04-04 14:18:50|202.73|200.33|202.95|200.55|202.95|200.55|202.73|200.33|0
1649081940000|2022-04-04 14:19:00|203.05|200.65|203.16|200.76|203.16|200.76|203.05|200.65|0
1649081950000|2022-04-04 14:19:10|203.27|200.87|203.48|201.08|203.48|201.08|203.27|200.87|0
1649081960000|2022-04-04 14:19:20|203.37|200.97|203.37|200.97|203.37|200.97|203.37|200.97|0
1649081970000|2022-04-04 14:19:30|203.48|201.08|203.69|201.29|203.69|201.29|203.48|201.08|0
1649081980000|2022-04-04 14:19:40|203.8|201.4|203.91|201.51|203.91|201.51|203.69|201.29|0
1649081990000|2022-04-04 14:19:50|204.02|201.62|204.12|201.72|204.12|201.72|204.02|201.62|0
1649082000000|2022-04-04 14:20:00|204.23|201.83|204.44|202.04|204.77|202.37|204.23|201.83|0
1649082010000|2022-04-04 14:20:10|204.34|201.94|204.34|201.94|204.34|201.94|204.23|201.83|0
1649082020000|2022-04-04 14:20:20|204.23|201.83|204.02|201.62|204.23|201.83|204.02|201.62|0
1649082030000|2022-04-04 14:20:30|203.91|201.51|204.23|201.83|204.23|201.83|203.91|201.51|0
1649082040000|2022-04-04 14:20:40|204.39|201.99|204.55|202.15|204.55|202.15|204.34|201.94|0
1649082050000|2022-04-04 14:20:50|204.44|202.04|204.44|202.04|204.55|202.15|204.44|202.04|0
1649082060000|2022-04-04 14:21:00|204.55|202.15|204.55|202.15|204.55|202.15|204.55|202.15|0
1649082070000|2022-04-04 14:21:10|204.66|202.26|204.87|202.47|204.87|202.47|204.66|202.26|0
1649082080000|2022-04-04 14:21:20|204.98|202.58|204.87|202.47|204.98|202.58|204.87|202.47|0
1649082090000|2022-04-04 14:21:30|204.98|202.58|204.77|202.37|204.98|202.58|204.77|202.37|0
1649082100000|2022-04-04 14:21:40|204.55|202.15|204.55|202.15|204.55|202.15|204.55|202.15|0
1649082110000|2022-04-04 14:21:50|204.44|202.04|204.34|201.94|204.44|202.04|204.12|201.72|0
1649082120000|2022-04-04 14:22:00|204.44|202.04|204.23|201.83|204.44|202.04|204.23|201.83|0
1649082130000|2022-04-04 14:22:10|204.44|202.04|205.3|202.9|205.3|202.9|204.44|202.04|0
1649082140000|2022-04-04 14:22:20|205.63|203.23|205.52|203.12|205.63|203.23|205.52|203.12|0
1649082150000|2022-04-04 14:22:30|205.73|203.33|205.84|203.44|205.84|203.44|205.73|203.33|0
1649082160000|2022-04-04 14:22:40|205.95|203.55|206.6|204.2|206.6|204.2|205.95|203.55|0
1649082170000|2022-04-04 14:22:50|206.06|203.66|205.63|203.23|206.17|203.77|205.63|203.23|0
1649082180000|2022-04-04 14:23:00|205.52|203.12|206.17|203.77|206.17|203.77|205.52|203.12|0
1649082190000|2022-04-04 14:23:10|206.06|203.66|206.27|203.87|206.38|203.98|206.06|203.66|0
1649082200000|2022-04-04 14:23:20|206.06|203.66|206.06|203.66|206.06|203.66|205.84|203.44|0
1649082210000|2022-04-04 14:23:30|205.95|203.55|206.06|203.66|206.06|203.66|205.95|203.55|0
1649082220000|2022-04-04 14:23:40|206|203.6|205.95|203.55|206.17|203.77|205.95|203.55|0
1649082230000|2022-04-04 14:23:50|205.89|203.49|205.52|203.12|205.89|203.49|205.52|203.12|0
1649082240000|2022-04-04 14:24:00|205.63|203.23|205.41|203.01|205.63|203.23|205.41|203.01|0
1649082250000|2022-04-04 14:24:10|205.3|202.9|205.41|203.01|205.41|203.01|205.3|202.9|0
1649082260000|2022-04-04 14:24:20|205.63|203.23|205.52|203.12|205.63|203.23|205.52|203.12|0
1649082270000|2022-04-04 14:24:30|205.41|203.01|205.84|203.44|205.84|203.44|205.41|203.01|0
1649082280000|2022-04-04 14:24:40|206.06|203.66|206.06|203.66|206.06|203.66|205.95|203.55|0
1649082290000|2022-04-04 14:24:50|206.16|203.76|206.27|203.87|206.27|203.87|206.16|203.76|0
1649082300000|2022-04-04 14:25:00|206.38|203.98|206.7|204.3|206.81|204.41|206.38|203.98|0
1649082310000|2022-04-04 14:25:10|206.16|203.76|205.95|203.55|206.38|203.98|205.95|203.55|0
1649082320000|2022-04-04 14:25:20|205.84|203.44|205.84|203.44|205.84|203.44|205.73|203.33|0
1649082330000|2022-04-04 14:25:30|206.06|203.66|206.38|203.98|206.38|203.98|206.06|203.66|0
1649082340000|2022-04-04 14:25:40|206.7|204.3|206.16|203.76|206.7|204.3|206.06|203.66|0
1649082350000|2022-04-04 14:25:50|206.06|203.66|206.27|203.87|206.27|203.87|206.06|203.66|0
1649082360000|2022-04-04 14:26:00|206.49|204.09|206.49|204.09|206.49|204.09|206.49|204.09|0
1649082370000|2022-04-04 14:26:10|206.6|204.2|206.6|204.2|206.7|204.3|206.6|204.2|0
1649082380000|2022-04-04 14:26:20|206.7|204.3|206.92|204.52|207.35|204.95|206.7|204.3|0
1649082390000|2022-04-04 14:26:30|207.03|204.63|206.6|204.2|207.03|204.63|206.49|204.09|0
1649082400000|2022-04-04 14:26:40|206.7|204.3|206.49|204.09|206.81|204.41|206.49|204.09|0
1649082410000|2022-04-04 14:26:50|205.84|203.44|205.84|203.44|205.95|203.55|205.84|203.44|0
1649082420000|2022-04-04 14:27:00|205.95|203.55|205.95|203.55|206.16|203.76|205.95|203.55|0
1649082430000|2022-04-04 14:27:10|205.73|203.33|206.06|203.66|206.06|203.66|205.73|203.33|0
1649082440000|2022-04-04 14:27:20|206.16|203.76|206.6|204.2|206.6|204.2|206.16|203.76|0
1649082450000|2022-04-04 14:27:30|206.38|203.98|206.49|204.09|206.49|204.09|206.38|203.98|0
1649082460000|2022-04-04 14:27:40|206.06|203.66|205.95|203.55|206.06|203.66|205.84|203.44|0
1649082470000|2022-04-04 14:27:50|206.16|203.76|206.16|203.76|206.16|203.76|206.06|203.66|0
1649082480000|2022-04-04 14:28:00|206.27|203.87|206.06|203.66|206.27|203.87|206.06|203.66|0
1649082490000|2022-04-04 14:28:10|206.16|203.76|205.73|203.33|206.16|203.76|205.73|203.33|0
1649082500000|2022-04-04 14:28:20|205.84|203.44|206.06|203.66|206.06|203.66|205.73|203.33|0
1649082510000|2022-04-04 14:28:30|206.16|203.76|206.06|203.66|206.16|203.76|206.06|203.66|0
1649082520000|2022-04-04 14:28:40|206.49|204.09|206.16|203.76|206.49|204.09|206.16|203.76|0
1649082530000|2022-04-04 14:28:50|206.32|203.92|206.38|203.98|206.38|203.98|206.32|203.92|0
1649082540000|2022-04-04 14:29:00|206.49|204.09|206.7|204.3|206.7|204.3|206.49|204.09|0
1649082550000|2022-04-04 14:29:10|206.81|204.41|207.35|204.95|207.35|204.95|206.81|204.41|0
1649082560000|2022-04-04 14:29:20|207.14|204.74|207.35|204.95|207.35|204.95|207.14|204.74|0
1649082570000|2022-04-04 14:29:30|207.14|204.74|207.14|204.74|207.14|204.74|207.03|204.63|0
1649082580000|2022-04-04 14:29:40|207.24|204.84|207.24|204.84|207.24|204.84|207.24|204.84|0
1649082590000|2022-04-04 14:29:50|207.35|204.95|207.35|204.95|207.35|204.95|207.35|204.95|0
1649082600000|2022-04-04 14:30:00|207.46|205.06|206.92|204.52|207.68|205.28|206.92|204.52|0
1649082610000|2022-04-04 14:30:10|206.59|204.19|206.59|204.19|206.7|204.3|206.59|204.19|0
1649082620000|2022-04-04 14:30:20|207.03|204.63|206.92|204.52|207.13|204.73|206.92|204.52|0
1649082630000|2022-04-04 14:30:30|206.81|204.41|206.92|204.52|207.03|204.63|206.81|204.41|0
1649082640000|2022-04-04 14:30:40|207.03|204.63|207.24|204.84|207.24|204.84|207.03|204.63|0
1649082650000|2022-04-04 14:30:50|207.13|204.73|206.92|204.52|207.13|204.73|206.92|204.52|0
1649082660000|2022-04-04 14:31:00|206.59|204.19|206.92|204.52|206.92|204.52|206.49|204.09|0
1649082670000|2022-04-04 14:31:10|206.7|204.3|206.59|204.19|206.81|204.41|206.59|204.19|0
1649082680000|2022-04-04 14:31:20|206.81|204.41|206.81|204.41|207.03|204.63|206.81|204.41|0
1649082690000|2022-04-04 14:31:30|206.7|204.3|206.92|204.52|206.92|204.52|206.59|204.19|0
1649082700000|2022-04-04 14:31:40|206.81|204.41|206.81|204.41|206.92|204.52|206.81|204.41|0
1649082710000|2022-04-04 14:31:50|206.59|204.19|206.7|204.3|206.7|204.3|206.59|204.19|0
1649082720000|2022-04-04 14:32:00|206.65|204.25|206.59|204.19|206.7|204.3|206.59|204.19|0
1649082730000|2022-04-04 14:32:10|206.7|204.3|206.7|204.3|206.92|204.52|206.7|204.3|0
1649082740000|2022-04-04 14:32:20|206.59|204.19|207.03|204.63|207.03|204.63|206.59|204.19|0
1649082750000|2022-04-04 14:32:30|207.13|204.73|207.35|204.95|207.35|204.95|207.03|204.63|0
1649082760000|2022-04-04 14:32:40|207.08|204.68|207.24|204.84|207.35|204.95|207.08|204.68|0
1649082770000|2022-04-04 14:32:50|207.13|204.73|207.24|204.84|207.24|204.84|207.03|204.63|0
1649082780000|2022-04-04 14:33:00|207.13|204.73|207.24|204.84|207.35|204.95|207.13|204.73|0
1649082790000|2022-04-04 14:33:10|207.13|204.73|207.24|204.84|207.35|204.95|207.13|204.73|0
1649082800000|2022-04-04 14:33:20|207.13|204.73|206.92|204.52|207.13|204.73|206.92|204.52|0
1649082810000|2022-04-04 14:33:30|206.81|204.41|206.75|204.35|206.81|204.41|206.59|204.19|0
1649082820000|2022-04-04 14:33:40|206.81|204.41|206.92|204.52|206.92|204.52|206.81|204.41|0
1649082830000|2022-04-04 14:33:50|206.81|204.41|206.49|204.09|206.81|204.41|206.49|204.09|0
1649082840000|2022-04-04 14:34:00|206.7|204.3|206.49|204.09|206.7|204.3|206.49|204.09|0
1649082850000|2022-04-04 14:34:10|206.7|204.3|206.38|203.98|206.7|204.3|206.38|203.98|0
1649082860000|2022-04-04 14:34:20|206.43|204.03|206.81|204.41|206.81|204.41|206.43|204.03|0
1649082870000|2022-04-04 14:34:30|206.48|204.08|206.7|204.3|207.03|204.63|206.48|204.08|0
1649082880000|2022-04-04 14:34:40|206.59|204.19|206.48|204.08|206.59|204.19|206.48|204.08|0
1649082890000|2022-04-04 14:34:50|206.38|203.98|206.38|203.98|206.59|204.19|206.27|203.87|0
1649082900000|2022-04-04 14:35:00|206.48|204.08|206.48|204.08|206.59|204.19|206.48|204.08|0
1649082910000|2022-04-04 14:35:10|206.38|203.98|206.05|203.65|206.38|203.98|206.05|203.65|0
1649082920000|2022-04-04 14:35:20|205.95|203.55|205.95|203.55|205.95|203.55|205.84|203.44|0
1649082930000|2022-04-04 14:35:30|205.62|203.22|205.19|202.79|205.62|203.22|205.19|202.79|0
1649082940000|2022-04-04 14:35:40|205.3|202.9|205.73|203.33|205.73|203.33|205.3|202.9|0
1649082950000|2022-04-04 14:35:50|205.84|203.44|205.73|203.33|205.84|203.44|205.73|203.33|0
1649082960000|2022-04-04 14:36:00|205.84|203.44|205.73|203.33|205.94|203.54|205.62|203.22|0
1649082970000|2022-04-04 14:36:10|205.84|203.44|205.94|203.54|206.05|203.65|205.84|203.44|0
1649082980000|2022-04-04 14:36:20|206.05|203.65|206.05|203.65|206.16|203.76|206.05|203.65|0
1649082990000|2022-04-04 14:36:30|206.16|203.76|206.48|204.08|206.48|204.08|206.16|203.76|0
1649083000000|2022-04-04 14:36:40|206.59|204.19|206.59|204.19|206.7|204.3|206.59|204.19|0
1649083010000|2022-04-04 14:36:50|206.7|204.3|207.02|204.62|207.02|204.62|206.7|204.3|0
1649083020000|2022-04-04 14:37:00|207.46|205.06|207.24|204.84|207.46|205.06|207.13|204.73|0
1649083030000|2022-04-04 14:37:10|206.92|204.52|207.02|204.62|207.02|204.62|206.81|204.41|0
1649083040000|2022-04-04 14:37:20|207.24|204.84|207.24|204.84|207.35|204.95|207.24|204.84|0
1649083050000|2022-04-04 14:37:30|207.35|204.95|207.67|205.27|207.67|205.27|207.35|204.95|0
1649083060000|2022-04-04 14:37:40|207.78|205.38|207.02|204.62|207.78|205.38|207.02|204.62|0
1649083070000|2022-04-04 14:37:50|206.92|204.52|206.92|204.52|207.02|204.62|206.81|204.41|0
1649083080000|2022-04-04 14:38:00|206.97|204.57|206.7|204.3|206.97|204.57|206.7|204.3|0
1649083090000|2022-04-04 14:38:10|206.81|204.41|206.92|204.52|207.02|204.62|206.81|204.41|0
1649083100000|2022-04-04 14:38:20|207.02|204.62|207.13|204.73|207.13|204.73|207.02|204.62|0
1649083110000|2022-04-04 14:38:30|207.08|204.68|207.13|204.73|207.24|204.84|207.08|204.68|0
1649083120000|2022-04-04 14:38:40|207.18|204.78|207.35|204.95|207.35|204.95|207.08|204.68|0
1649083130000|2022-04-04 14:38:50|207.56|205.16|207.35|204.95|207.78|205.38|207.35|204.95|0
1649083140000|2022-04-04 14:39:00|207.24|204.84|207.62|205.22|207.62|205.22|207.24|204.84|0
1649083150000|2022-04-04 14:39:10|207.35|204.95|207.13|204.73|207.35|204.95|207.13|204.73|0
1649083160000|2022-04-04 14:39:20|206.38|203.98|206.32|203.92|206.38|203.98|206.27|203.87|0
1649083170000|2022-04-04 14:39:30|206.38|203.98|206.81|204.41|206.81|204.41|206.38|203.98|0
1649083180000|2022-04-04 14:39:40|206.7|204.3|206.7|204.3|206.7|204.3|206.59|204.19|0
1649083190000|2022-04-04 14:39:50|206.81|204.41|206.92|204.52|206.92|204.52|206.81|204.41|0
1649083200000|2022-04-04 14:40:00|207.13|204.73|206.59|204.19|207.13|204.73|206.59|204.19|0
1649083210000|2022-04-04 14:40:10|206.7|204.3|206.7|204.3|206.7|204.3|206.7|204.3|0
1649083220000|2022-04-04 14:40:20|206.59|204.19|206.81|204.41|206.81|204.41|206.59|204.19|0
1649083230000|2022-04-04 14:40:30|206.59|204.19|206.7|204.3|206.7|204.3|206.53|204.13|0
1649083240000|2022-04-04 14:40:40|206.91|204.51|206.75|204.35|206.91|204.51|206.7|204.3|0
1649083250000|2022-04-04 14:40:50|206.59|204.19|206.7|204.3|206.81|204.41|206.59|204.19|0
1649083260000|2022-04-04 14:41:00|206.91|204.51|206.59|204.19|206.91|204.51|206.59|204.19|0
1649083270000|2022-04-04 14:41:10|206.48|204.08|206.16|203.76|206.48|204.08|206.16|203.76|0
1649083280000|2022-04-04 14:41:20|206.27|203.87|206.37|203.97|206.48|204.08|206.27|203.87|0
1649083290000|2022-04-04 14:41:30|206.27|203.87|206.16|203.76|206.37|203.97|206.16|203.76|0
1649083300000|2022-04-04 14:41:40|206.21|203.81|206.16|203.76|206.37|203.97|206.16|203.76|0
1649083310000|2022-04-04 14:41:50|206.05|203.65|206.27|203.87|206.27|203.87|206.05|203.65|0
1649083320000|2022-04-04 14:42:00|206.37|203.97|206.05|203.65|206.37|203.97|205.94|203.54|0
1649083330000|2022-04-04 14:42:10|205.94|203.54|205.83|203.43|205.94|203.54|205.62|203.22|0
1649083340000|2022-04-04 14:42:20|205.73|203.33|205.73|203.33|205.73|203.33|205.51|203.11|0
1649083350000|2022-04-04 14:42:30|205.83|203.43|206.05|203.65|206.05|203.65|205.83|203.43|0
1649083360000|2022-04-04 14:42:40|205.62|203.22|205.62|203.22|205.62|203.22|205.62|203.22|0
1649083370000|2022-04-04 14:42:50|205.83|203.43|205.94|203.54|206.05|203.65|205.83|203.43|0
1649083380000|2022-04-04 14:43:00|206.05|203.65|205.94|203.54|206.05|203.65|205.83|203.43|0
1649083390000|2022-04-04 14:43:10|205.4|203|205.62|203.22|205.62|203.22|205.4|203|0
1649083400000|2022-04-04 14:43:20|205.51|203.11|205.62|203.22|205.62|203.22|205.3|202.9|0
1649083410000|2022-04-04 14:43:30|205.51|203.11|205.08|202.68|205.51|203.11|205.08|202.68|0
1649083420000|2022-04-04 14:43:40|204.97|202.57|205.3|202.9|205.4|203|204.97|202.57|0
1649083430000|2022-04-04 14:43:50|205.19|202.79|205.19|202.79|205.3|202.9|205.19|202.79|0
1649083440000|2022-04-04 14:44:00|205.3|202.9|205.19|202.79|205.3|202.9|204.97|202.57|0
1649083450000|2022-04-04 14:44:10|204.87|202.47|204.97|202.57|204.97|202.57|204.76|202.36|0
1649083460000|2022-04-04 14:44:20|205.08|202.68|205.3|202.9|205.3|202.9|205.08|202.68|0
1649083470000|2022-04-04 14:44:30|205.4|203|205.62|203.22|205.62|203.22|205.4|203|0
1649083480000|2022-04-04 14:44:40|205.56|203.16|205.4|203|205.56|203.16|205.4|203|0
1649083490000|2022-04-04 14:44:50|205.62|203.22|204.54|202.14|205.62|203.22|204.54|202.14|0
1649083500000|2022-04-04 14:45:00|204.87|202.47|204.65|202.25|204.87|202.47|204.59|202.19|0
1649083510000|2022-04-04 14:45:10|204.54|202.14|205.08|202.68|205.08|202.68|204.54|202.14|0
1649083520000|2022-04-04 14:45:20|204.65|202.25|204.65|202.25|204.65|202.25|204.54|202.14|0
1649083530000|2022-04-04 14:45:30|204.87|202.47|204.97|202.57|205.08|202.68|204.87|202.47|0
1649083540000|2022-04-04 14:45:40|205.19|202.79|205.51|203.11|205.51|203.11|205.19|202.79|0
1649083550000|2022-04-04 14:45:50|205.4|203|205.29|202.89|205.4|203|205.29|202.89|0
1649083560000|2022-04-04 14:46:00|205.4|203|204.86|202.46|205.4|203|204.86|202.46|0
1649083570000|2022-04-04 14:46:10|204.76|202.36|204.86|202.46|204.86|202.46|204.76|202.36|0
1649083580000|2022-04-04 14:46:20|204.76|202.36|204.97|202.57|204.97|202.57|204.76|202.36|0
1649083590000|2022-04-04 14:46:30|204.86|202.46|204.65|202.25|204.86|202.46|204.65|202.25|0
1649083600000|2022-04-04 14:46:40|204.59|202.19|204.81|202.41|204.81|202.41|204.59|202.19|0
1649083610000|2022-04-04 14:46:50|204.97|202.57|204.86|202.46|204.97|202.57|204.86|202.46|0
1649083620000|2022-04-04 14:47:00|204.92|202.52|204.43|202.03|204.92|202.52|204.43|202.03|0
1649083630000|2022-04-04 14:47:10|204.33|201.93|204.43|202.03|204.43|202.03|204.33|201.93|0
1649083640000|2022-04-04 14:47:20|204.33|201.93|204.54|202.14|204.54|202.14|204.33|201.93|0
1649083650000|2022-04-04 14:47:30|204.43|202.03|204.65|202.25|204.65|202.25|204.43|202.03|0
1649083660000|2022-04-04 14:47:40|204.76|202.36|204.86|202.46|204.86|202.46|204.76|202.36|0
1649083670000|2022-04-04 14:47:50|205.08|202.68|205.02|202.62|205.08|202.68|204.97|202.57|0
1649083680000|2022-04-04 14:48:00|205.08|202.68|205.19|202.79|205.19|202.79|205.08|202.68|0
1649083690000|2022-04-04 14:48:10|205.29|202.89|205.4|203|205.4|203|205.29|202.89|0
1649083700000|2022-04-04 14:48:20|205.51|203.11|206.26|203.86|206.26|203.86|205.51|203.11|0
1649083710000|2022-04-04 14:48:30|206.16|203.76|206.26|203.86|206.26|203.86|206.16|203.76|0
1649083720000|2022-04-04 14:48:40|206.16|203.76|206.37|203.97|206.37|203.97|206.16|203.76|0
1649083730000|2022-04-04 14:48:50|206.59|204.19|206.8|204.4|206.8|204.4|206.59|204.19|0
1649083740000|2022-04-04 14:49:00|206.48|204.08|206.59|204.19|206.8|204.4|206.48|204.08|0
1649083750000|2022-04-04 14:49:10|206.37|203.97|206.48|204.08|206.48|204.08|206.26|203.86|0
1649083760000|2022-04-04 14:49:20|206.37|203.97|206.8|204.4|206.8|204.4|206.37|203.97|0
1649083770000|2022-04-04 14:49:30|206.7|204.3|206.8|204.4|206.8|204.4|206.7|204.3|0
1649083780000|2022-04-04 14:49:40|206.53|204.13|206.26|203.86|206.53|204.13|206.26|203.86|0
1649083790000|2022-04-04 14:49:50|206.37|203.97|206.26|203.86|206.48|204.08|206.26|203.86|0
1649083800000|2022-04-04 14:50:00|206.16|203.76|206.48|204.08|206.48|204.08|206.05|203.65|0
1649083810000|2022-04-04 14:50:10|206.59|204.19|206.37|203.97|206.8|204.4|206.37|203.97|0
1649083820000|2022-04-04 14:50:20|206.42|204.02|206.26|203.86|206.42|204.02|206.16|203.76|0
1649083830000|2022-04-04 14:50:30|206.59|204.19|206.91|204.51|206.91|204.51|206.59|204.19|0
1649083840000|2022-04-04 14:50:40|206.69|204.29|206.48|204.08|206.69|204.29|206.48|204.08|0
1649083850000|2022-04-04 14:50:50|206.37|203.97|206.26|203.86|206.37|203.97|206.26|203.86|0
1649083860000|2022-04-04 14:51:00|206.37|203.97|206.15|203.75|206.37|203.97|206.15|203.75|0
1649083870000|2022-04-04 14:51:10|206.48|204.08|206.59|204.19|206.59|204.19|206.48|204.08|0
1649083880000|2022-04-04 14:51:20|206.48|204.08|206.26|203.86|206.48|204.08|206.26|203.86|0
1649083890000|2022-04-04 14:51:30|206.42|204.02|206.48|204.08|206.48|204.08|206.42|204.02|0
1649083900000|2022-04-04 14:51:40|206.59|204.19|206.59|204.19|206.59|204.19|206.48|204.08|0
1649083910000|2022-04-04 14:51:50|206.8|204.4|206.59|204.19|206.8|204.4|206.59|204.19|0
1649083920000|2022-04-04 14:52:00|206.8|204.4|206.69|204.29|206.8|204.4|206.69|204.29|0
1649083930000|2022-04-04 14:52:10|206.8|204.4|206.59|204.19|206.91|204.51|206.59|204.19|0
1649083940000|2022-04-04 14:52:20|206.64|204.24|206.48|204.08|206.64|204.24|206.48|204.08|0
1649083950000|2022-04-04 14:52:30|206.59|204.19|206.48|204.08|206.59|204.19|206.37|203.97|0
1649083960000|2022-04-04 14:52:40|206.69|204.29|206.69|204.29|206.69|204.29|206.59|204.19|0
1649083970000|2022-04-04 14:52:50|206.59|204.19|206.53|204.13|206.59|204.19|206.53|204.13|0
1649083980000|2022-04-04 14:53:00|206.37|203.97|206.37|203.97|206.42|204.02|206.26|203.86|0
1649083990000|2022-04-04 14:53:10|206.26|203.86|206.26|203.86|206.26|203.86|206.26|203.86|0
1649084000000|2022-04-04 14:53:20|206.37|203.97|206.26|203.86|206.48|204.08|206.26|203.86|0
1649084010000|2022-04-04 14:53:30|206.59|204.19|206.8|204.4|206.8|204.4|206.59|204.19|0
1649084020000|2022-04-04 14:53:40|206.69|204.29|206.59|204.19|206.69|204.29|206.59|204.19|0
1649084030000|2022-04-04 14:53:50|206.69|204.29|206.75|204.35|206.75|204.35|206.69|204.29|0
1649084040000|2022-04-04 14:54:00|206.59|204.19|206.59|204.19|206.59|204.19|206.48|204.08|0
1649084050000|2022-04-04 14:54:10|206.69|204.29|206.8|204.4|206.8|204.4|206.69|204.29|0
1649084060000|2022-04-04 14:54:20|206.69|204.29|206.48|204.08|206.69|204.29|206.48|204.08|0
1649084070000|2022-04-04 14:54:30|206.69|204.29|207.02|204.62|207.02|204.62|206.69|204.29|0
1649084080000|2022-04-04 14:54:40|206.91|204.51|206.26|203.86|206.91|204.51|206.26|203.86|0
1649084090000|2022-04-04 14:54:50|206.05|203.65|206.05|203.65|206.1|203.7|206.05|203.65|0
1649084100000|2022-04-04 14:55:00|205.4|203|205.94|203.54|205.94|203.54|205.4|203|0
1649084110000|2022-04-04 14:55:10|205.88|203.48|205.51|203.11|205.94|203.54|205.51|203.11|0
1649084120000|2022-04-04 14:55:20|205.56|203.16|205.72|203.32|205.94|203.54|205.56|203.16|0
1649084130000|2022-04-04 14:55:30|205.67|203.27|205.94|203.54|205.94|203.54|205.67|203.27|0
1649084140000|2022-04-04 14:55:40|206.05|203.65|206.15|203.75|206.15|203.75|205.94|203.54|0
1649084150000|2022-04-04 14:55:50|206.26|203.86|206.26|203.86|206.37|203.97|206.26|203.86|0
1649084160000|2022-04-04 14:56:00|206.37|203.97|206.58|204.18|206.58|204.18|206.37|203.97|0
1649084170000|2022-04-04 14:56:10|206.48|204.08|206.26|203.86|206.48|204.08|206.05|203.65|0
1649084180000|2022-04-04 14:56:20|206.05|203.65|205.83|203.43|206.05|203.65|205.72|203.32|0
1649084190000|2022-04-04 14:56:30|205.94|203.54|205.99|203.59|205.99|203.59|205.94|203.54|0
1649084200000|2022-04-04 14:56:40|205.94|203.54|205.83|203.43|205.94|203.54|205.83|203.43|0
1649084210000|2022-04-04 14:56:50|205.94|203.54|205.94|203.54|206.26|203.86|205.94|203.54|0
1649084230000|2022-04-04 14:57:10|205.83|203.43|205.51|203.11|205.83|203.43|205.51|203.11|0
1649084240000|2022-04-04 14:57:20|205.56|203.16|205.61|203.21|205.61|203.21|205.4|203|0
1649084250000|2022-04-04 14:57:30|205.83|203.43|205.83|203.43|205.94|203.54|205.83|203.43|0
1649084260000|2022-04-04 14:57:40|205.94|203.54|205.72|203.32|205.94|203.54|205.72|203.32|0
1649084270000|2022-04-04 14:57:50|205.77|203.37|205.51|203.11|205.77|203.37|205.51|203.11|0
1649084280000|2022-04-04 14:58:00|205.61|203.21|205.18|202.78|205.61|203.21|205.18|202.78|0
1649084290000|2022-04-04 14:58:10|205.08|202.68|205.18|202.78|205.18|202.78|205.08|202.68|0
1649084300000|2022-04-04 14:58:20|205.08|202.68|204.97|202.57|205.18|202.78|204.86|202.46|0
1649084310000|2022-04-04 14:58:30|205.18|202.78|204.75|202.35|205.18|202.78|204.75|202.35|0
1649084320000|2022-04-04 14:58:40|204.91|202.51|205.08|202.68|205.08|202.68|204.91|202.51|0
1649084330000|2022-04-04 14:58:50|205.18|202.78|205.18|202.78|205.18|202.78|204.97|202.57|0
1649084340000|2022-04-04 14:59:00|205.07|202.67|205.29|202.89|205.29|202.89|205.07|202.67|0
1649084350000|2022-04-04 14:59:10|205.51|203.11|205.4|203|205.51|203.11|205.29|202.89|0
1649084360000|2022-04-04 14:59:20|205.51|203.11|205.72|203.32|205.72|203.32|205.51|203.11|0
1649084370000|2022-04-04 14:59:30|205.83|203.43|205.83|203.43|205.94|203.54|205.83|203.43|0
1649084380000|2022-04-04 14:59:40|205.72|203.32|205.83|203.43|205.83|203.43|205.72|203.32|0
1649084390000|2022-04-04 14:59:50|205.72|203.32|205.72|203.32|205.72|203.32|205.72|203.32|0
1649084400000|2022-04-04 15:00:00|205.94|203.54|205.5|203.1|205.94|203.54|205.5|203.1|0
1649084410000|2022-04-04 15:00:10|205.61|203.21|205.83|203.43|205.83|203.43|205.61|203.21|0
1649084420000|2022-04-04 15:00:20|205.94|203.54|205.94|203.54|206.15|203.75|205.94|203.54|0
1649084430000|2022-04-04 15:00:30|206.15|203.75|206.26|203.86|206.26|203.86|206.15|203.75|0
1649084440000|2022-04-04 15:00:40|206.37|203.97|206.8|204.4|206.8|204.4|206.37|203.97|0
1649084450000|2022-04-04 15:00:50|206.91|204.51|206.91|204.51|206.91|204.51|206.91|204.51|0
1649084460000|2022-04-04 15:01:00|207.02|204.62|207.12|204.72|207.12|204.72|206.91|204.51|0
1649084470000|2022-04-04 15:01:10|207.18|204.78|207.45|205.05|207.45|205.05|207.18|204.78|0
1649084480000|2022-04-04 15:01:20|207.34|204.94|207.45|205.05|207.45|205.05|207.34|204.94|0
1649084490000|2022-04-04 15:01:30|207.66|205.26|207.77|205.37|207.77|205.37|207.66|205.26|0
1649084500000|2022-04-04 15:01:40|207.88|205.48|208.1|205.7|208.1|205.7|207.88|205.48|0
1649084510000|2022-04-04 15:01:50|208.32|205.92|208.21|205.81|208.42|206.02|208.21|205.81|0
1649084520000|2022-04-04 15:02:00|208.1|205.7|208.21|205.81|208.64|206.24|208.1|205.7|0
1649084530000|2022-04-04 15:02:10|208.1|205.7|207.77|205.37|208.1|205.7|207.77|205.37|0
1649084540000|2022-04-04 15:02:20|207.66|205.26|207.77|205.37|207.77|205.37|207.56|205.16|0
1649084550000|2022-04-04 15:02:30|207.66|205.26|207.34|204.94|207.66|205.26|207.34|204.94|0
1649084560000|2022-04-04 15:02:40|207.45|205.05|207.34|204.94|207.45|205.05|207.34|204.94|0
1649084570000|2022-04-04 15:02:50|207.56|205.16|207.66|205.26|207.66|205.26|207.56|205.16|0
1649084580000|2022-04-04 15:03:00|208.1|205.7|208.21|205.81|208.31|205.91|208.1|205.7|0
1649084590000|2022-04-04 15:03:10|207.99|205.59|208.21|205.81|208.21|205.81|207.99|205.59|0
1649084600000|2022-04-04 15:03:20|208.1|205.7|208.42|206.02|208.42|206.02|208.1|205.7|0
1649084610000|2022-04-04 15:03:30|208.48|206.08|208.42|206.02|208.48|206.08|208.31|205.91|0
1649084620000|2022-04-04 15:03:40|208.31|205.91|208.21|205.81|208.31|205.91|208.21|205.81|0
1649084630000|2022-04-04 15:03:50|208.1|205.7|207.99|205.59|208.21|205.81|207.99|205.59|0
1649084640000|2022-04-04 15:04:00|207.88|205.48|207.77|205.37|207.99|205.59|207.66|205.26|0
1649084650000|2022-04-04 15:04:10|207.66|205.26|208.1|205.7|208.1|205.7|207.66|205.26|0
1649084660000|2022-04-04 15:04:20|208.21|205.81|208.21|205.81|208.21|205.81|208.21|205.81|0
1649084670000|2022-04-04 15:04:30|208.1|205.7|208.21|205.81|208.21|205.81|208.1|205.7|0
1649084680000|2022-04-04 15:04:40|208.26|205.86|208.31|205.91|208.31|205.91|208.26|205.86|0
1649084700000|2022-04-04 15:05:00|208.21|205.81|208.21|205.81|208.21|205.81|208.1|205.7|0
1649084710000|2022-04-04 15:05:10|208.31|205.91|208.42|206.02|208.42|206.02|208.31|205.91|0
1649084720000|2022-04-04 15:05:20|208.21|205.81|208.21|205.81|208.21|205.81|208.21|205.81|0
1649084730000|2022-04-04 15:05:30|208.31|205.91|208.42|206.02|208.42|206.02|208.31|205.91|0
1649084740000|2022-04-04 15:05:40|208.31|205.91|208.53|206.13|208.53|206.13|208.31|205.91|0
1649084750000|2022-04-04 15:05:50|208.42|206.02|208.31|205.91|208.53|206.13|208.31|205.91|0
1649084760000|2022-04-04 15:06:00|208.21|205.81|208.1|205.7|208.21|205.81|207.88|205.48|0
1649084770000|2022-04-04 15:06:10|207.99|205.59|208.1|205.7|208.1|205.7|207.99|205.59|0
1649084780000|2022-04-04 15:06:20|208.21|205.81|208.2|205.8|208.21|205.81|208.2|205.8|0
1649084790000|2022-04-04 15:06:30|208.31|205.91|208.53|206.13|208.53|206.13|208.31|205.91|0
1649084800000|2022-04-04 15:06:40|208.64|206.24|208.86|206.46|208.86|206.46|208.64|206.24|0
1649084810000|2022-04-04 15:06:50|209.07|206.67|209.07|206.67|209.07|206.67|209.07|206.67|0
1649084820000|2022-04-04 15:07:00|209.18|206.78|209.29|206.89|209.29|206.89|209.18|206.78|0
1649084830000|2022-04-04 15:07:10|209.24|206.84|209.07|206.67|209.4|207|209.07|206.67|0
1649084840000|2022-04-04 15:07:20|210.58|208.18|209.94|207.54|210.58|208.18|209.83|207.43|0
1649084850000|2022-04-04 15:07:30|209.83|207.43|209.94|207.54|210.05|207.65|209.83|207.43|0
1649084870000|2022-04-04 15:07:50|209.83|207.43|209.72|207.32|209.83|207.43|209.61|207.21|0
1649084880000|2022-04-04 15:08:00|209.77|207.37|209.28|206.88|209.83|207.43|209.28|206.88|0
1649084890000|2022-04-04 15:08:10|209.5|207.1|209.28|206.88|209.61|207.21|209.28|206.88|0
1649084900000|2022-04-04 15:08:20|209.39|206.99|209.39|206.99|209.39|206.99|209.28|206.88|0
1649084920000|2022-04-04 15:08:40|209.28|206.88|209.5|207.1|209.5|207.1|209.28|206.88|0
1649084930000|2022-04-04 15:08:50|209.61|207.21|209.61|207.21|209.61|207.21|209.61|207.21|0
1649084940000|2022-04-04 15:09:00|209.5|207.1|209.28|206.88|209.5|207.1|209.28|206.88|0
1649084950000|2022-04-04 15:09:10|209.18|206.78|209.28|206.88|209.39|206.99|209.18|206.78|0
1649084960000|2022-04-04 15:09:20|209.44|207.04|209.61|207.21|209.61|207.21|209.44|207.04|0
1649084970000|2022-04-04 15:09:30|209.5|207.1|209.5|207.1|209.5|207.1|209.39|206.99|0
1649084980000|2022-04-04 15:09:40|209.83|207.43|209.61|207.21|209.83|207.43|209.61|207.21|0
1649084990000|2022-04-04 15:09:50|209.66|207.26|209.61|207.21|209.66|207.26|209.61|207.21|0
1649085000000|2022-04-04 15:10:00|209.28|206.88|209.07|206.67|209.28|206.88|209.07|206.67|0
1649085010000|2022-04-04 15:10:10|208.96|206.56|209.07|206.67|209.07|206.67|208.96|206.56|0
1649085020000|2022-04-04 15:10:20|209.17|206.77|209.61|207.21|209.61|207.21|209.17|206.77|0
1649085030000|2022-04-04 15:10:30|209.28|206.88|209.17|206.77|209.28|206.88|209.07|206.67|0
1649085040000|2022-04-04 15:10:40|209.07|206.67|209.07|206.67|209.07|206.67|208.96|206.56|0
1649085050000|2022-04-04 15:10:50|208.96|206.56|208.96|206.56|208.96|206.56|208.96|206.56|0
1649085060000|2022-04-04 15:11:00|208.85|206.45|208.96|206.56|209.07|206.67|208.85|206.45|0
1649085070000|2022-04-04 15:11:10|208.85|206.45|208.85|206.45|208.96|206.56|208.85|206.45|0
1649085080000|2022-04-04 15:11:20|208.96|206.56|208.79|206.39|208.96|206.56|208.79|206.39|0
1649085090000|2022-04-04 15:11:30|208.85|206.45|208.74|206.34|208.85|206.45|208.74|206.34|0
1649085100000|2022-04-04 15:11:40|208.85|206.45|208.96|206.56|208.96|206.56|208.85|206.45|0
1649085110000|2022-04-04 15:11:50|209.07|206.67|209.07|206.67|209.17|206.77|209.07|206.67|0
1649085120000|2022-04-04 15:12:00|208.96|206.56|208.52|206.12|208.96|206.56|208.52|206.12|0
1649085130000|2022-04-04 15:12:10|208.41|206.01|208.31|205.91|208.41|206.01|208.31|205.91|0
1649085140000|2022-04-04 15:12:20|208.52|206.12|208.41|206.01|208.74|206.34|208.41|206.01|0
1649085150000|2022-04-04 15:12:30|208.36|205.96|208.31|205.91|208.41|206.01|208.31|205.91|0
1649085160000|2022-04-04 15:12:40|208.41|206.01|208.31|205.91|208.41|206.01|208.31|205.91|0
1649085170000|2022-04-04 15:12:50|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1649085180000|2022-04-04 15:13:00|208.31|205.91|208.2|205.8|208.31|205.91|208.2|205.8|0
1649085190000|2022-04-04 15:13:10|207.98|205.58|208.09|205.69|208.09|205.69|207.98|205.58|0
1649085200000|2022-04-04 15:13:20|207.98|205.58|207.98|205.58|208.09|205.69|207.98|205.58|0
1649085210000|2022-04-04 15:13:30|208.09|205.69|208.2|205.8|208.2|205.8|208.09|205.69|0
1649085220000|2022-04-04 15:13:40|208.31|205.91|208.41|206.01|208.52|206.12|208.31|205.91|0
1649085230000|2022-04-04 15:13:50|208.31|205.91|208.85|206.45|208.85|206.45|208.31|205.91|0
1649085240000|2022-04-04 15:14:00|208.74|206.34|208.52|206.12|208.74|206.34|208.52|206.12|0
1649085250000|2022-04-04 15:14:10|208.74|206.34|208.63|206.23|208.74|206.34|208.63|206.23|0
1649085260000|2022-04-04 15:14:20|208.74|206.34|208.96|206.56|208.96|206.56|208.74|206.34|0
1649085270000|2022-04-04 15:14:30|209.06|206.66|209.06|206.66|209.17|206.77|209.06|206.66|0
1649085280000|2022-04-04 15:14:40|209.17|206.77|208.85|206.45|209.17|206.77|208.85|206.45|0
1649085290000|2022-04-04 15:14:50|208.74|206.34|208.85|206.45|208.85|206.45|208.74|206.34|0
1649085300000|2022-04-04 15:15:00|208.96|206.56|208.85|206.45|208.96|206.56|208.74|206.34|0
1649085310000|2022-04-04 15:15:10|208.74|206.34|208.85|206.45|208.9|206.5|208.74|206.34|0
1649085320000|2022-04-04 15:15:20|208.96|206.56|208.41|206.01|208.96|206.56|208.3|205.9|0
1649085330000|2022-04-04 15:15:30|208.3|205.9|208.3|205.9|208.41|206.01|208.3|205.9|0
1649085340000|2022-04-04 15:15:40|208.41|206.01|208.41|206.01|208.41|206.01|208.3|205.9|0
1649085350000|2022-04-04 15:15:50|208.52|206.12|208.3|205.9|208.52|206.12|208.3|205.9|0
1649085360000|2022-04-04 15:16:00|208.2|205.8|208.3|205.9|208.41|206.01|208.2|205.8|0
1649085370000|2022-04-04 15:16:10|208.2|205.8|208.2|205.8|208.2|205.8|208.2|205.8|0
1649085380000|2022-04-04 15:16:20|208.14|205.74|208.2|205.8|208.2|205.8|208.09|205.69|0
1649085390000|2022-04-04 15:16:30|208.09|205.69|208.2|205.8|208.2|205.8|208.09|205.69|0
1649085400000|2022-04-04 15:16:40|208.3|205.9|208.41|206.01|208.41|206.01|208.3|205.9|0
1649085410000|2022-04-04 15:16:50|208.3|205.9|208.52|206.12|208.52|206.12|208.3|205.9|0
1649085420000|2022-04-04 15:17:00|208.74|206.34|208.63|206.23|208.74|206.34|208.63|206.23|0
1649085430000|2022-04-04 15:17:10|208.74|206.34|208.95|206.55|208.95|206.55|208.74|206.34|0
1649085440000|2022-04-04 15:17:20|208.85|206.45|208.63|206.23|208.85|206.45|208.63|206.23|0
1649085450000|2022-04-04 15:17:30|208.52|206.12|208.41|206.01|208.63|206.23|208.41|206.01|0
1649085460000|2022-04-04 15:17:40|208.3|205.9|208.3|205.9|208.3|205.9|208.2|205.8|0
1649085470000|2022-04-04 15:17:50|208.2|205.8|208.2|205.8|208.2|205.8|208.09|205.69|0
1649085480000|2022-04-04 15:18:00|208.3|205.9|208.41|206.01|208.41|206.01|208.2|205.8|0
1649085490000|2022-04-04 15:18:10|208.52|206.12|208.63|206.23|208.63|206.23|208.52|206.12|0
1649085500000|2022-04-04 15:18:20|208.52|206.12|208.41|206.01|208.52|206.12|208.41|206.01|0
1649085510000|2022-04-04 15:18:30|208.63|206.23|208.85|206.45|208.85|206.45|208.57|206.17|0
1649085520000|2022-04-04 15:18:40|208.95|206.55|208.95|206.55|208.95|206.55|208.85|206.45|0
1649085530000|2022-04-04 15:18:50|208.85|206.45|208.74|206.34|208.85|206.45|208.74|206.34|0
1649085540000|2022-04-04 15:19:00|208.85|206.45|209.06|206.66|209.06|206.66|208.85|206.45|0
1649085550000|2022-04-04 15:19:10|208.74|206.34|208.74|206.34|208.85|206.45|208.74|206.34|0
1649085560000|2022-04-04 15:19:20|208.85|206.45|208.95|206.55|209.06|206.66|208.85|206.45|0
1649085570000|2022-04-04 15:19:30|208.9|206.5|208.85|206.45|208.9|206.5|208.74|206.34|0
1649085580000|2022-04-04 15:19:40|208.74|206.34|208.95|206.55|208.95|206.55|208.74|206.34|0
1649085590000|2022-04-04 15:19:50|208.9|206.5|208.95|206.55|208.95|206.55|208.85|206.45|0
1649085600000|2022-04-04 15:20:00|208.52|206.12|208.63|206.23|208.63|206.23|208.41|206.01|0
1649085610000|2022-04-04 15:20:10|208.52|206.12|208.74|206.34|208.74|206.34|208.52|206.12|0
1649085620000|2022-04-04 15:20:20|208.63|206.23|208.41|206.01|208.63|206.23|208.3|205.9|0
1649085630000|2022-04-04 15:20:30|208.52|206.12|208.3|205.9|208.52|206.12|208.3|205.9|0
1649085640000|2022-04-04 15:20:40|208.41|206.01|208.52|206.12|208.63|206.23|208.41|206.01|0
1649085650000|2022-04-04 15:20:50|208.74|206.34|208.63|206.23|208.84|206.44|208.63|206.23|0
1649085660000|2022-04-04 15:21:00|208.74|206.34|208.41|206.01|208.74|206.34|208.41|206.01|0
1649085670000|2022-04-04 15:21:10|208.63|206.23|208.63|206.23|208.63|206.23|208.52|206.12|0
1649085680000|2022-04-04 15:21:20|208.84|206.44|208.95|206.55|208.95|206.55|208.84|206.44|0
1649085690000|2022-04-04 15:21:30|208.84|206.44|208.95|206.55|208.95|206.55|208.84|206.44|0
1649085700000|2022-04-04 15:21:40|209.06|206.66|208.95|206.55|209.17|206.77|208.95|206.55|0
1649085710000|2022-04-04 15:21:50|209.06|206.66|209.06|206.66|209.17|206.77|209.06|206.66|0
1649085720000|2022-04-04 15:22:00|209.17|206.77|209.06|206.66|209.17|206.77|209.06|206.66|0
1649085730000|2022-04-04 15:22:10|209.17|206.77|208.74|206.34|209.17|206.77|208.74|206.34|0
1649085740000|2022-04-04 15:22:20|208.84|206.44|208.74|206.34|208.84|206.44|208.74|206.34|0
1649085750000|2022-04-04 15:22:30|208.9|206.5|208.95|206.55|208.95|206.55|208.9|206.5|0
1649085760000|2022-04-04 15:22:40|209.06|206.66|209.06|206.66|209.17|206.77|209.06|206.66|0
1649085770000|2022-04-04 15:22:50|209.17|206.77|208.95|206.55|209.17|206.77|208.95|206.55|0
1649085780000|2022-04-04 15:23:00|209.06|206.66|209.06|206.66|209.06|206.66|208.95|206.55|0
1649085790000|2022-04-04 15:23:10|208.95|206.55|209.06|206.66|209.06|206.66|208.95|206.55|0
1649085800000|2022-04-04 15:23:20|209.17|206.77|209.06|206.66|209.17|206.77|209|206.6|0
1649085810000|2022-04-04 15:23:30|209.11|206.71|208.84|206.44|209.11|206.71|208.84|206.44|0
1649085820000|2022-04-04 15:23:40|208.95|206.55|208.95|206.55|208.95|206.55|208.95|206.55|0
1649085830000|2022-04-04 15:23:50|208.84|206.44|208.74|206.34|208.84|206.44|208.74|206.34|0
1649085840000|2022-04-04 15:24:00|208.84|206.44|209.06|206.66|209.06|206.66|208.84|206.44|0
1649085850000|2022-04-04 15:24:10|208.95|206.55|208.74|206.34|208.95|206.55|208.74|206.34|0
1649085860000|2022-04-04 15:24:20|208.95|206.55|208.95|206.55|209.06|206.66|208.95|206.55|0
1649085870000|2022-04-04 15:24:30|209.06|206.66|209.17|206.77|209.17|206.77|209.06|206.66|0
1649085880000|2022-04-04 15:24:40|209.06|206.66|209.17|206.77|209.17|206.77|209.06|206.66|0
1649085890000|2022-04-04 15:24:50|209.28|206.88|209.28|206.88|209.28|206.88|209.28|206.88|0
1649085900000|2022-04-04 15:25:00|209.5|207.1|209.71|207.31|209.71|207.31|209.5|207.1|0
1649085910000|2022-04-04 15:25:10|209.5|207.1|208.95|206.55|209.5|207.1|208.95|206.55|0
1649085920000|2022-04-04 15:25:20|208.84|206.44|209.06|206.66|209.06|206.66|208.84|206.44|0
1649085930000|2022-04-04 15:25:30|208.95|206.55|209.06|206.66|209.06|206.66|208.95|206.55|0
1649085940000|2022-04-04 15:25:40|209|206.6|209.06|206.66|209.06|206.66|208.95|206.55|0
1649085950000|2022-04-04 15:25:50|208.95|206.55|209.06|206.66|209.06|206.66|208.9|206.5|0
1649085960000|2022-04-04 15:26:00|209.17|206.77|208.84|206.44|209.17|206.77|208.84|206.44|0
1649085970000|2022-04-04 15:26:10|208.73|206.33|209|206.6|209|206.6|208.73|206.33|0
1649085980000|2022-04-04 15:26:20|208.95|206.55|208.95|206.55|208.95|206.55|208.84|206.44|0
1649085990000|2022-04-04 15:26:30|209.06|206.66|209.17|206.77|209.17|206.77|209.06|206.66|0
1649086000000|2022-04-04 15:26:40|209.06|206.66|209.06|206.66|209.17|206.77|209.06|206.66|0
1649086010000|2022-04-04 15:26:50|209.17|206.77|209.11|206.71|209.17|206.77|209.11|206.71|0
1649086020000|2022-04-04 15:27:00|209.28|206.88|209.39|206.99|209.39|206.99|209.17|206.77|0
1649086030000|2022-04-04 15:27:10|209.49|207.09|209.49|207.09|209.55|207.15|209.49|207.09|0
1649086040000|2022-04-04 15:27:20|209.6|207.2|209.49|207.09|209.6|207.2|209.49|207.09|0
1649086050000|2022-04-04 15:27:30|209.28|206.88|209.28|206.88|209.28|206.88|209.28|206.88|0
1649086060000|2022-04-04 15:27:40|208.52|206.12|208.52|206.12|208.52|206.12|208.41|206.01|0
1649086070000|2022-04-04 15:27:50|208.63|206.23|208.47|206.07|208.63|206.23|208.47|206.07|0
1649086080000|2022-04-04 15:28:00|208.41|206.01|208.31|205.91|208.41|206.01|208.31|205.91|0
1649086090000|2022-04-04 15:28:10|208.63|206.23|208.63|206.23|208.63|206.23|208.63|206.23|0
1649086100000|2022-04-04 15:28:20|208.74|206.34|208.52|206.12|208.74|206.34|208.52|206.12|0
1649086110000|2022-04-04 15:28:30|208.63|206.23|208.63|206.23|208.63|206.23|208.63|206.23|0
1649086120000|2022-04-04 15:28:40|208.74|206.34|208.74|206.34|208.85|206.45|208.74|206.34|0
1649086130000|2022-04-04 15:28:50|208.85|206.45|208.96|206.56|208.96|206.56|208.85|206.45|0
1649086140000|2022-04-04 15:29:00|208.85|206.45|209.07|206.67|209.07|206.67|208.85|206.45|0
1649086150000|2022-04-04 15:29:10|208.96|206.56|209.17|206.77|209.17|206.77|208.96|206.56|0
1649086160000|2022-04-04 15:29:20|209.07|206.67|208.96|206.56|209.07|206.67|208.96|206.56|0
1649086170000|2022-04-04 15:29:30|208.85|206.45|208.9|206.5|208.9|206.5|208.85|206.45|0
1649086180000|2022-04-04 15:29:40|208.85|206.45|208.96|206.56|208.96|206.56|208.85|206.45|0
1649086190000|2022-04-04 15:29:50|209.07|206.67|209.07|206.67|209.07|206.67|208.96|206.56|0
1649086200000|2022-04-04 15:30:00|209.17|206.77|209.07|206.67|209.17|206.77|208.96|206.56|0
1649086210000|2022-04-04 15:30:10|209.17|206.77|209.07|206.67|209.17|206.77|209.07|206.67|0
1649086220000|2022-04-04 15:30:20|208.96|206.56|209.17|206.77|209.17|206.77|208.96|206.56|0
1649086230000|2022-04-04 15:30:30|209.07|206.67|209.39|206.99|209.39|206.99|209.07|206.67|0
1649086240000|2022-04-04 15:30:40|209.5|207.1|209.5|207.1|209.5|207.1|209.5|207.1|0
1649086250000|2022-04-04 15:30:50|209.61|207.21|209.39|206.99|209.61|207.21|209.39|206.99|0
1649086260000|2022-04-04 15:31:00|209.17|206.77|209.01|206.61|209.17|206.77|209.01|206.61|0
1649086270000|2022-04-04 15:31:10|209.07|206.67|209.72|207.32|209.72|207.32|209.07|206.67|0
1649086280000|2022-04-04 15:31:20|209.61|207.21|209.72|207.32|209.72|207.32|209.61|207.21|0
1649086290000|2022-04-04 15:31:30|209.61|207.21|209.61|207.21|209.72|207.32|209.61|207.21|0
1649086310000|2022-04-04 15:31:50|209.66|207.26|209.72|207.32|209.72|207.32|209.66|207.26|0
1649086320000|2022-04-04 15:32:00|209.83|207.43|209.94|207.54|209.94|207.54|209.83|207.43|0
1649086340000|2022-04-04 15:32:20|210.05|207.65|209.72|207.32|210.05|207.65|209.72|207.32|0
1649086360000|2022-04-04 15:32:40|209.61|207.21|209.39|206.99|209.61|207.21|209.39|206.99|0
1649086370000|2022-04-04 15:32:50|209.28|206.88|209.06|206.66|209.28|206.88|209.06|206.66|0
1649086380000|2022-04-04 15:33:00|209.17|206.77|209.17|206.77|209.28|206.88|209.17|206.77|0
1649086390000|2022-04-04 15:33:10|209.06|206.66|209.06|206.66|209.06|206.66|208.96|206.56|0
1649086400000|2022-04-04 15:33:20|208.96|206.56|208.96|206.56|209.06|206.66|208.96|206.56|0
1649086410000|2022-04-04 15:33:30|208.85|206.45|208.85|206.45|208.85|206.45|208.74|206.34|0
1649086420000|2022-04-04 15:33:40|208.74|206.34|208.85|206.45|208.85|206.45|208.74|206.34|0
1649086430000|2022-04-04 15:33:50|209.06|206.66|209.06|206.66|209.17|206.77|209.06|206.66|0
1649086440000|2022-04-04 15:34:00|208.74|206.34|208.63|206.23|208.74|206.34|208.63|206.23|0
1649086450000|2022-04-04 15:34:10|208.74|206.34|208.85|206.45|208.85|206.45|208.74|206.34|0
1649086460000|2022-04-04 15:34:20|208.74|206.34|208.96|206.56|208.96|206.56|208.74|206.34|0
1649086470000|2022-04-04 15:34:30|208.85|206.45|209.06|206.66|209.06|206.66|208.85|206.45|0
1649086480000|2022-04-04 15:34:40|209.17|206.77|208.95|206.55|209.17|206.77|208.95|206.55|0
1649086490000|2022-04-04 15:34:50|208.85|206.45|208.95|206.55|208.95|206.55|208.85|206.45|0
1649086500000|2022-04-04 15:35:00|208.85|206.45|208.52|206.12|208.85|206.45|208.52|206.12|0
1649086510000|2022-04-04 15:35:10|208.63|206.23|208.63|206.23|208.74|206.34|208.63|206.23|0
1649086520000|2022-04-04 15:35:20|208.74|206.34|208.74|206.34|208.85|206.45|208.74|206.34|0
1649086530000|2022-04-04 15:35:30|209.06|206.66|209.06|206.66|209.28|206.88|209.06|206.66|0
1649086540000|2022-04-04 15:35:40|208.95|206.55|208.85|206.45|208.95|206.55|208.74|206.34|0
1649086550000|2022-04-04 15:35:50|208.74|206.34|208.95|206.55|208.95|206.55|208.74|206.34|0
1649086560000|2022-04-04 15:36:00|208.85|206.45|208.74|206.34|208.85|206.45|208.74|206.34|0
1649086570000|2022-04-04 15:36:10|208.63|206.23|208.85|206.45|208.85|206.45|208.63|206.23|0
1649086580000|2022-04-04 15:36:20|208.95|206.55|209.06|206.66|209.06|206.66|208.95|206.55|0
1649086590000|2022-04-04 15:36:30|208.95|206.55|208.85|206.45|208.95|206.55|208.85|206.45|0
1649086600000|2022-04-04 15:36:40|208.79|206.39|208.74|206.34|208.85|206.45|208.74|206.34|0
1649086610000|2022-04-04 15:36:50|208.85|206.45|208.79|206.39|208.85|206.45|208.74|206.34|0
1649086620000|2022-04-04 15:37:00|208.85|206.45|208.74|206.34|208.85|206.45|208.74|206.34|0
1649086630000|2022-04-04 15:37:10|208.63|206.23|207.98|205.58|208.63|206.23|207.98|205.58|0
1649086640000|2022-04-04 15:37:20|208.08|205.68|207.98|205.58|208.19|205.79|207.98|205.58|0
1649086650000|2022-04-04 15:37:30|208.08|205.68|207.87|205.47|208.08|205.68|207.87|205.47|0
1649086670000|2022-04-04 15:37:50|207.98|205.58|207.87|205.47|207.98|205.58|207.87|205.47|0
1649086680000|2022-04-04 15:38:00|207.98|205.58|208.3|205.9|208.3|205.9|207.98|205.58|0
1649086690000|2022-04-04 15:38:10|208.08|205.68|207.87|205.47|208.08|205.68|207.87|205.47|0
1649086700000|2022-04-04 15:38:20|208.08|205.68|207.87|205.47|208.08|205.68|207.87|205.47|0
1649086710000|2022-04-04 15:38:30|207.76|205.36|207.98|205.58|207.98|205.58|207.76|205.36|0
1649086720000|2022-04-04 15:38:40|207.87|205.47|207.87|205.47|207.87|205.47|207.87|205.47|0
1649086730000|2022-04-04 15:38:50|207.98|205.58|207.98|205.58|207.98|205.58|207.87|205.47|0
1649086740000|2022-04-04 15:39:00|208.08|205.68|207.98|205.58|208.08|205.68|207.87|205.47|0
1649086750000|2022-04-04 15:39:10|207.87|205.47|208.19|205.79|208.19|205.79|207.87|205.47|0
1649086760000|2022-04-04 15:39:20|208.08|205.68|208.08|205.68|208.08|205.68|208.08|205.68|0
1649086770000|2022-04-04 15:39:30|208.19|205.79|208.52|206.12|208.52|206.12|208.19|205.79|0
1649086780000|2022-04-04 15:39:40|208.63|206.23|208.74|206.34|208.74|206.34|208.63|206.23|0
1649086790000|2022-04-04 15:39:50|208.84|206.44|208.84|206.44|208.84|206.44|208.84|206.44|0
1649086800000|2022-04-04 15:40:00|208.63|206.23|208.84|206.44|208.84|206.44|208.63|206.23|0
1649086810000|2022-04-04 15:40:10|208.79|206.39|208.84|206.44|208.84|206.44|208.79|206.39|0
1649086820000|2022-04-04 15:40:20|208.74|206.34|208.84|206.44|208.95|206.55|208.74|206.34|0
1649086830000|2022-04-04 15:40:30|208.74|206.34|208.63|206.23|208.74|206.34|208.63|206.23|0
1649086840000|2022-04-04 15:40:40|208.84|206.44|208.74|206.34|208.84|206.44|208.63|206.23|0
1649086850000|2022-04-04 15:40:50|208.84|206.44|208.84|206.44|208.84|206.44|208.74|206.34|0
1649086860000|2022-04-04 15:41:00|208.95|206.55|208.74|206.34|208.95|206.55|208.74|206.34|0
1649086870000|2022-04-04 15:41:10|208.68|206.28|208.74|206.34|208.74|206.34|208.68|206.28|0
1649086880000|2022-04-04 15:41:20|208.84|206.44|208.84|206.44|208.84|206.44|208.84|206.44|0
1649086890000|2022-04-04 15:41:30|208.73|206.33|208.84|206.44|208.84|206.44|208.68|206.28|0
1649086910000|2022-04-04 15:41:50|209.06|206.66|209.17|206.77|209.17|206.77|209.06|206.66|0
1649086920000|2022-04-04 15:42:00|209.06|206.66|208.84|206.44|209.06|206.66|208.84|206.44|0
1649086930000|2022-04-04 15:42:10|208.73|206.33|208.95|206.55|208.95|206.55|208.73|206.33|0
1649086940000|2022-04-04 15:42:20|208.84|206.44|208.73|206.33|208.95|206.55|208.73|206.33|0
1649086950000|2022-04-04 15:42:30|208.84|206.44|208.84|206.44|208.84|206.44|208.84|206.44|0
1649086960000|2022-04-04 15:42:40|208.79|206.39|208.73|206.33|208.79|206.39|208.73|206.33|0
1649086970000|2022-04-04 15:42:50|208.63|206.23|208.63|206.23|208.73|206.33|208.63|206.23|0
1649086980000|2022-04-04 15:43:00|208.73|206.33|208.52|206.12|208.73|206.33|208.52|206.12|0
1649086990000|2022-04-04 15:43:10|208.63|206.23|209.06|206.66|209.06|206.66|208.63|206.23|0
1649087000000|2022-04-04 15:43:20|208.95|206.55|209.06|206.66|209.06|206.66|208.95|206.55|0
1649087010000|2022-04-04 15:43:30|208.95|206.55|208.95|206.55|208.95|206.55|208.95|206.55|0
1649087020000|2022-04-04 15:43:40|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1649087030000|2022-04-04 15:43:50|208.84|206.44|208.73|206.33|208.84|206.44|208.73|206.33|0
1649087040000|2022-04-04 15:44:00|208.84|206.44|208.84|206.44|208.95|206.55|208.84|206.44|0
1649087050000|2022-04-04 15:44:10|209|206.6|208.84|206.44|209.06|206.66|208.84|206.44|0
1649087060000|2022-04-04 15:44:20|208.73|206.33|208.95|206.55|208.95|206.55|208.73|206.33|0
1649087070000|2022-04-04 15:44:30|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1649087080000|2022-04-04 15:44:40|208.95|206.55|208.73|206.33|208.95|206.55|208.73|206.33|0
1649087090000|2022-04-04 15:44:50|208.84|206.44|208.73|206.33|208.84|206.44|208.73|206.33|0
1649087100000|2022-04-04 15:45:00|208.84|206.44|208.62|206.22|208.95|206.55|208.62|206.22|0
1649087110000|2022-04-04 15:45:10|208.52|206.12|208.41|206.01|208.52|206.12|208.41|206.01|0
1649087120000|2022-04-04 15:45:20|208.52|206.12|208.52|206.12|208.52|206.12|208.41|206.01|0
1649087130000|2022-04-04 15:45:30|208.41|206.01|208.84|206.44|208.84|206.44|208.41|206.01|0
1649087140000|2022-04-04 15:45:40|208.95|206.55|209.17|206.77|209.17|206.77|208.95|206.55|0
1649087150000|2022-04-04 15:45:50|209.28|206.88|209.39|206.99|209.39|206.99|209.28|206.88|0
1649087160000|2022-04-04 15:46:00|209.5|207.1|209.5|207.1|209.5|207.1|209.5|207.1|0
1649087170000|2022-04-04 15:46:10|209.6|207.2|210.26|207.86|210.26|207.86|209.6|207.2|0
1649087180000|2022-04-04 15:46:20|210.04|207.64|210.04|207.64|210.04|207.64|209.93|207.53|0
1649087190000|2022-04-04 15:46:30|209.93|207.53|209.93|207.53|209.93|207.53|209.93|207.53|0
1649087200000|2022-04-04 15:46:40|209.82|207.42|209.93|207.53|209.93|207.53|209.82|207.42|0
1649087210000|2022-04-04 15:46:50|209.82|207.42|209.6|207.2|209.82|207.42|209.6|207.2|0
1649087220000|2022-04-04 15:47:00|209.71|207.31|209.71|207.31|209.71|207.31|209.71|207.31|0
1649087230000|2022-04-04 15:47:10|209.6|207.2|209.6|207.2|209.6|207.2|209.39|206.99|0
1649087240000|2022-04-04 15:47:20|209.71|207.31|209.82|207.42|209.82|207.42|209.71|207.31|0
1649087250000|2022-04-04 15:47:30|209.93|207.53|210.15|207.75|210.15|207.75|209.93|207.53|0
1649087260000|2022-04-04 15:47:40|210.37|207.97|210.26|207.86|210.37|207.97|210.15|207.75|0
1649087270000|2022-04-04 15:47:50|210.37|207.97|210.04|207.64|210.37|207.97|210.04|207.64|0
1649087280000|2022-04-04 15:48:00|209.39|206.99|209.5|207.1|209.5|207.1|209.28|206.88|0
1649087290000|2022-04-04 15:48:10|209.61|207.21|209.39|206.99|209.61|207.21|209.39|206.99|0
1649087300000|2022-04-04 15:48:20|209.5|207.1|209.61|207.21|209.61|207.21|209.5|207.1|0
1649087310000|2022-04-04 15:48:30|209.66|207.26|209.39|206.99|209.72|207.32|209.39|206.99|0
1649087320000|2022-04-04 15:48:40|209.5|207.1|209.5|207.1|209.5|207.1|209.39|206.99|0
1649087330000|2022-04-04 15:48:50|209.39|206.99|209.39|206.99|209.39|206.99|209.39|206.99|0
1649087340000|2022-04-04 15:49:00|209.28|206.88|209.17|206.77|209.28|206.88|209.17|206.77|0
1649087350000|2022-04-04 15:49:10|209.39|206.99|209.5|207.1|209.5|207.1|209.39|206.99|0
1649087360000|2022-04-04 15:49:20|209.61|207.21|209.17|206.77|209.61|207.21|209.17|206.77|0
1649087370000|2022-04-04 15:49:30|209.5|207.1|209.39|206.99|209.5|207.1|209.39|206.99|0
1649087380000|2022-04-04 15:49:40|209.28|206.88|209.39|206.99|209.39|206.99|209.28|206.88|0
1649087390000|2022-04-04 15:49:50|209.28|206.88|209.28|206.88|209.28|206.88|209.28|206.88|0
1649087400000|2022-04-04 15:50:00|209.17|206.77|209.39|206.99|209.39|206.99|209.17|206.77|0
1649087410000|2022-04-04 15:50:10|209.5|207.1|209.5|207.1|209.5|207.1|209.5|207.1|0
1649087420000|2022-04-04 15:50:20|209.55|207.15|209.55|207.15|209.55|207.15|209.55|207.15|0
1649087430000|2022-04-04 15:50:30|209.72|207.32|209.61|207.21|209.72|207.32|209.61|207.21|0
1649087440000|2022-04-04 15:50:40|209.72|207.32|209.61|207.21|209.72|207.32|209.5|207.1|0
1649087450000|2022-04-04 15:50:50|209.5|207.1|209.39|206.99|209.5|207.1|209.39|206.99|0
1649087460000|2022-04-04 15:51:00|209.17|206.77|209.28|206.88|209.28|206.88|209.17|206.77|0
1649087470000|2022-04-04 15:51:10|209.17|206.77|209.23|206.83|209.23|206.83|209.17|206.77|0
1649087480000|2022-04-04 15:51:20|209.17|206.77|208.96|206.56|209.17|206.77|208.96|206.56|0
1649087490000|2022-04-04 15:51:30|209.17|206.77|209.06|206.66|209.17|206.77|209.06|206.66|0
1649087500000|2022-04-04 15:51:40|209.17|206.77|209.06|206.66|209.17|206.77|208.96|206.56|0
1649087510000|2022-04-04 15:51:50|209.01|206.61|209.06|206.66|209.06|206.66|209.01|206.61|0
1649087520000|2022-04-04 15:52:00|208.96|206.56|209.39|206.99|209.39|206.99|208.96|206.56|0
1649087530000|2022-04-04 15:52:10|209.17|206.77|209.17|206.77|209.28|206.88|209.17|206.77|0
1649087540000|2022-04-04 15:52:20|209.28|206.88|209.28|206.88|209.28|206.88|209.28|206.88|0
1649087550000|2022-04-04 15:52:30|209.17|206.77|209.28|206.88|209.28|206.88|209.17|206.77|0
1649087560000|2022-04-04 15:52:40|209.39|206.99|209.39|206.99|209.39|206.99|209.28|206.88|0
1649087570000|2022-04-04 15:52:50|209.5|207.1|209.61|207.21|209.61|207.21|209.5|207.1|0
1649087580000|2022-04-04 15:53:00|209.5|207.1|209.61|207.21|209.61|207.21|209.5|207.1|0
1649087590000|2022-04-04 15:53:10|209.72|207.32|209.72|207.32|209.72|207.32|209.61|207.21|0
1649087600000|2022-04-04 15:53:20|209.83|207.43|209.61|207.21|209.83|207.43|209.61|207.21|0
1649087610000|2022-04-04 15:53:30|209.5|207.1|209.61|207.21|209.61|207.21|209.39|206.99|0
1649087620000|2022-04-04 15:53:40|209.83|207.43|209.94|207.54|209.94|207.54|209.83|207.43|0
1649087630000|2022-04-04 15:53:50|209.83|207.43|209.83|207.43|209.83|207.43|209.72|207.32|0
1649087640000|2022-04-04 15:54:00|209.72|207.32|209.72|207.32|209.83|207.43|209.72|207.32|0
1649087650000|2022-04-04 15:54:10|209.83|207.43|209.94|207.54|209.94|207.54|209.72|207.32|0
1649087660000|2022-04-04 15:54:20|209.83|207.43|209.83|207.43|209.83|207.43|209.83|207.43|0
1649087670000|2022-04-04 15:54:30|209.72|207.32|209.72|207.32|209.72|207.32|209.72|207.32|0
1649087680000|2022-04-04 15:54:40|209.83|207.43|209.83|207.43|209.88|207.48|209.83|207.43|0
1649087690000|2022-04-04 15:54:50|209.88|207.48|210.1|207.7|210.16|207.76|209.88|207.48|0
1649087700000|2022-04-04 15:55:00|210.16|207.76|210.05|207.65|210.26|207.86|210.05|207.65|0
1649087710000|2022-04-04 15:55:10|210.15|207.75|210.26|207.86|210.26|207.86|210.15|207.75|0
1649087720000|2022-04-04 15:55:20|210.48|208.08|210.37|207.97|210.48|208.08|210.37|207.97|0
1649087730000|2022-04-04 15:55:30|210.48|208.08|210.59|208.19|210.59|208.19|210.48|208.08|0
1649087740000|2022-04-04 15:55:40|210.48|208.08|210.48|208.08|210.59|208.19|210.48|208.08|0
1649087750000|2022-04-04 15:55:50|210.37|207.97|210.37|207.97|210.37|207.97|210.37|207.97|0
1649087760000|2022-04-04 15:56:00|210.26|207.86|210.37|207.97|210.37|207.97|210.26|207.86|0
1649087770000|2022-04-04 15:56:10|210.26|207.86|210.37|207.97|210.37|207.97|210.26|207.86|0
1649087780000|2022-04-04 15:56:20|210.48|208.08|210.37|207.97|210.48|208.08|210.37|207.97|0
1649087790000|2022-04-04 15:56:30|210.26|207.86|210.05|207.65|210.26|207.86|210.05|207.65|0
1649087800000|2022-04-04 15:56:40|209.94|207.54|209.94|207.54|209.94|207.54|209.94|207.54|0
1649087810000|2022-04-04 15:56:50|209.83|207.43|209.94|207.54|209.94|207.54|209.83|207.43|0
1649087820000|2022-04-04 15:57:00|209.83|207.43|209.83|207.43|209.94|207.54|209.83|207.43|0
1649087830000|2022-04-04 15:57:10|209.94|207.54|209.94|207.54|210.04|207.64|209.83|207.43|0
1649087850000|2022-04-04 15:57:30|210.04|207.64|209.94|207.54|210.04|207.64|209.83|207.43|0
1649087860000|2022-04-04 15:57:40|209.83|207.43|209.83|207.43|209.83|207.43|209.83|207.43|0
1649087870000|2022-04-04 15:57:50|209.72|207.32|209.61|207.21|209.72|207.32|209.61|207.21|0
1649087880000|2022-04-04 15:58:00|209.72|207.32|209.83|207.43|209.83|207.43|209.72|207.32|0
1649087890000|2022-04-04 15:58:10|209.72|207.32|209.72|207.32|209.83|207.43|209.72|207.32|0
1649087900000|2022-04-04 15:58:20|209.61|207.21|209.72|207.32|209.72|207.32|209.61|207.21|0
1649087910000|2022-04-04 15:58:30|209.83|207.43|209.83|207.43|209.83|207.43|209.72|207.32|0
1649087920000|2022-04-04 15:58:40|209.72|207.32|209.72|207.32|209.83|207.43|209.72|207.32|0
1649087930000|2022-04-04 15:58:50|209.83|207.43|209.93|207.53|210.04|207.64|209.83|207.43|0
1649087940000|2022-04-04 15:59:00|210.04|207.64|209.93|207.53|210.04|207.64|209.93|207.53|0
1649087950000|2022-04-04 15:59:10|209.83|207.43|209.83|207.43|209.83|207.43|209.83|207.43|0
1649087970000|2022-04-04 15:59:30|209.72|207.32|209.61|207.21|209.83|207.43|209.61|207.21|0
1649087980000|2022-04-04 15:59:40|209.72|207.32|209.72|207.32|209.72|207.32|209.72|207.32|0
1649087990000|2022-04-04 15:59:50|209.61|207.21|209.72|207.32|209.72|207.32|209.61|207.21|0
1649088000000|2022-04-04 16:00:00|209.83|207.43|209.72|207.32|209.83|207.43|209.72|207.32|0
1649088010000|2022-04-04 16:00:10|209.61|207.21|209.39|206.99|209.61|207.21|209.39|206.99|0
1649088020000|2022-04-04 16:00:20|209.17|206.77|209.28|206.88|209.28|206.88|209.17|206.77|0
1649088030000|2022-04-04 16:00:30|209.17|206.77|209.39|206.99|209.61|207.21|209.17|206.77|0
1649088040000|2022-04-04 16:00:40|209.28|206.88|209.17|206.77|209.28|206.88|209.17|206.77|0
1649088050000|2022-04-04 16:00:50|209.06|206.66|209.39|206.99|209.39|206.99|209.06|206.66|0
1649088060000|2022-04-04 16:01:00|209.28|206.88|209.28|206.88|209.28|206.88|209.28|206.88|0
1649088070000|2022-04-04 16:01:10|209.39|206.99|209.5|207.1|209.5|207.1|209.39|206.99|0
1649088080000|2022-04-04 16:01:20|209.61|207.21|209.5|207.1|209.61|207.21|209.39|206.99|0
1649088090000|2022-04-04 16:01:30|209.61|207.21|209.72|207.32|209.82|207.42|209.61|207.21|0
1649088100000|2022-04-04 16:01:40|209.61|207.21|209.61|207.21|209.61|207.21|209.61|207.21|0
1649088110000|2022-04-04 16:01:50|209.66|207.26|209.61|207.21|209.66|207.26|209.61|207.21|0
1649088120000|2022-04-04 16:02:00|209.5|207.1|209.39|206.99|209.5|207.1|209.28|206.88|0
1649088130000|2022-04-04 16:02:10|209.5|207.1|209.5|207.1|209.61|207.21|209.5|207.1|0
1649088140000|2022-04-04 16:02:20|209.61|207.21|209.5|207.1|209.61|207.21|209.5|207.1|0
1649088150000|2022-04-04 16:02:30|209.28|206.88|209.39|206.99|209.39|206.99|209.28|206.88|0
1649088160000|2022-04-04 16:02:40|209.5|207.1|209.5|207.1|209.55|207.15|209.5|207.1|0
1649088170000|2022-04-04 16:02:50|209.61|207.21|209.5|207.1|209.61|207.21|209.5|207.1|0
1649088180000|2022-04-04 16:03:00|209.39|206.99|209.28|206.88|209.39|206.99|209.28|206.88|0
1649088190000|2022-04-04 16:03:10|209.33|206.93|209.28|206.88|209.39|206.99|209.28|206.88|0
1649088200000|2022-04-04 16:03:20|209.17|206.77|209.17|206.77|209.28|206.88|209.17|206.77|0
1649088210000|2022-04-04 16:03:30|209.28|206.88|209.39|206.99|209.39|206.99|209.28|206.88|0
1649088220000|2022-04-04 16:03:40|209.5|207.1|209.44|207.04|209.5|207.1|209.44|207.04|0
1649088230000|2022-04-04 16:03:50|209.39|206.99|209.5|207.1|209.5|207.1|209.39|206.99|0
1649088240000|2022-04-04 16:04:00|209.61|207.21|209.61|207.21|209.61|207.21|209.61|207.21|0
1649088250000|2022-04-04 16:04:10|209.39|206.99|209.61|207.21|209.61|207.21|209.39|206.99|0
1649088260000|2022-04-04 16:04:20|209.5|207.1|209.17|206.77|209.5|207.1|209.17|206.77|0
1649088270000|2022-04-04 16:04:30|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1649088280000|2022-04-04 16:04:40|209.17|206.77|209.06|206.66|209.17|206.77|209.06|206.66|0
1649088290000|2022-04-04 16:04:50|209.28|206.88|209.28|206.88|209.28|206.88|209.28|206.88|0
1649088300000|2022-04-04 16:05:00|209.17|206.77|209.22|206.82|209.39|206.99|209.17|206.77|0
1649088310000|2022-04-04 16:05:10|209.17|206.77|208.95|206.55|209.17|206.77|208.95|206.55|0
1649088320000|2022-04-04 16:05:20|208.84|206.44|208.95|206.55|208.95|206.55|208.84|206.44|0
1649088330000|2022-04-04 16:05:30|209.06|206.66|209.17|206.77|209.17|206.77|209.06|206.66|0
1649088340000|2022-04-04 16:05:40|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1649088350000|2022-04-04 16:05:50|209.28|206.88|209.39|206.99|209.39|206.99|209.28|206.88|0
1649088360000|2022-04-04 16:06:00|209.5|207.1|209.39|206.99|209.5|207.1|209.39|206.99|0
1649088380000|2022-04-04 16:06:20|209.28|206.88|209.39|206.99|209.39|206.99|209.28|206.88|0
1649088410000|2022-04-04 16:06:50|209.5|207.1|209.39|206.99|209.5|207.1|209.39|206.99|0
1649088420000|2022-04-04 16:07:00|209.5|207.1|209.39|206.99|209.5|207.1|209.39|206.99|0
1649088430000|2022-04-04 16:07:10|209.17|206.77|209.17|206.77|209.17|206.77|209.17|206.77|0
1649088440000|2022-04-04 16:07:20|209.28|206.88|209.39|206.99|209.39|206.99|209.28|206.88|0
1649088460000|2022-04-04 16:07:40|209.28|206.88|209.17|206.77|209.28|206.88|209.17|206.77|0
1649088470000|2022-04-04 16:07:50|209.11|206.71|209.39|206.99|209.39|206.99|209.11|206.71|0
1649088480000|2022-04-04 16:08:00|209.17|206.77|209.28|206.88|209.28|206.88|209.17|206.77|0
1649088490000|2022-04-04 16:08:10|209.17|206.77|209.39|206.99|209.39|206.99|209.17|206.77|0
1649088500000|2022-04-04 16:08:20|209.44|207.04|209.39|206.99|209.44|207.04|209.28|206.88|0
1649088510000|2022-04-04 16:08:30|209.49|207.09|209.49|207.09|209.49|207.09|209.39|206.99|0
1649088520000|2022-04-04 16:08:40|209.39|206.99|209.39|206.99|209.39|206.99|209.28|206.88|0
1649088530000|2022-04-04 16:08:50|209.28|206.88|209.28|206.88|209.28|206.88|209.28|206.88|0
1649088540000|2022-04-04 16:09:00|209.39|206.99|209.49|207.09|209.49|207.09|209.39|206.99|0
1649088550000|2022-04-04 16:09:10|209.6|207.2|209.18|206.78|209.6|207.2|208.96|206.56|0
1649088560000|2022-04-04 16:09:20|209.07|206.67|209.07|206.67|209.07|206.67|209.07|206.67|0
1649088570000|2022-04-04 16:09:30|208.96|206.56|208.96|206.56|208.96|206.56|208.96|206.56|0
1649088580000|2022-04-04 16:09:40|208.85|206.45|208.85|206.45|208.85|206.45|208.85|206.45|0
1649088590000|2022-04-04 16:09:50|208.74|206.34|208.74|206.34|208.74|206.34|208.74|206.34|0
1649088600000|2022-04-04 16:10:00|208.85|206.45|208.74|206.34|208.85|206.45|208.74|206.34|0
1649088610000|2022-04-04 16:10:10|208.85|206.45|208.85|206.45|208.85|206.45|208.74|206.34|0
1649088620000|2022-04-04 16:10:20|208.96|206.56|208.85|206.45|208.96|206.56|208.85|206.45|0
1649088630000|2022-04-04 16:10:30|208.96|206.56|208.96|206.56|208.96|206.56|208.85|206.45|0
1649088640000|2022-04-04 16:10:40|208.85|206.45|208.74|206.34|208.85|206.45|208.74|206.34|0
1649088650000|2022-04-04 16:10:50|208.85|206.45|208.74|206.34|208.85|206.45|208.63|206.23|0
1649088660000|2022-04-04 16:11:00|208.52|206.12|208.41|206.01|208.63|206.23|208.41|206.01|0
1649088670000|2022-04-04 16:11:10|208.35|205.95|208.3|205.9|208.41|206.01|208.3|205.9|0
1649088680000|2022-04-04 16:11:20|208.19|205.79|208.19|205.79|208.3|205.9|208.19|205.79|0
1649088690000|2022-04-04 16:11:30|208.3|205.9|208.3|205.9|208.3|205.9|208.3|205.9|0
1649088700000|2022-04-04 16:11:40|208.41|206.01|208.52|206.12|208.52|206.12|208.41|206.01|0
1649088710000|2022-04-04 16:11:50|208.41|206.01|208.41|206.01|208.52|206.12|208.41|206.01|0
1649088720000|2022-04-04 16:12:00|208.52|206.12|208.74|206.34|208.74|206.34|208.52|206.12|0
1649088730000|2022-04-04 16:12:10|208.85|206.45|208.85|206.45|208.96|206.56|208.85|206.45|0
1649088740000|2022-04-04 16:12:20|208.63|206.23|208.96|206.56|208.96|206.56|208.63|206.23|0
1649088750000|2022-04-04 16:12:30|209.07|206.67|209.07|206.67|209.17|206.77|209.07|206.67|0
1649088760000|2022-04-04 16:12:40|208.96|206.56|208.96|206.56|208.96|206.56|208.85|206.45|0
1649088770000|2022-04-04 16:12:50|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1649088780000|2022-04-04 16:13:00|209.17|206.77|209.17|206.77|209.17|206.77|209.06|206.66|0
1649088790000|2022-04-04 16:13:10|209.39|206.99|209.28|206.88|209.39|206.99|209.28|206.88|0
1649088800000|2022-04-04 16:13:20|209.39|206.99|209.39|206.99|209.39|206.99|209.39|206.99|0
1649088810000|2022-04-04 16:13:30|209.5|207.1|209.28|206.88|209.5|207.1|209.28|206.88|0
1649088830000|2022-04-04 16:13:50|209.06|206.66|209.28|206.88|209.28|206.88|209.06|206.66|0
1649088840000|2022-04-04 16:14:00|209.17|206.77|209.06|206.66|209.17|206.77|209.06|206.66|0
1649088850000|2022-04-04 16:14:10|209.17|206.77|209.17|206.77|209.23|206.83|209.17|206.77|0
1649088860000|2022-04-04 16:14:20|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1649088870000|2022-04-04 16:14:30|209.17|206.77|209.39|206.99|209.39|206.99|209.17|206.77|0
1649088880000|2022-04-04 16:14:40|209.28|206.88|209.28|206.88|209.33|206.93|209.28|206.88|0
1649088890000|2022-04-04 16:14:50|209.39|206.99|209.5|207.1|209.5|207.1|209.39|206.99|0
1649088900000|2022-04-04 16:15:00|209.39|206.99|209.17|206.77|209.39|206.99|209.17|206.77|0
1649088910000|2022-04-04 16:15:10|209.28|206.88|209.17|206.77|209.28|206.88|209.17|206.77|0
1649088920000|2022-04-04 16:15:20|209.28|206.88|209.17|206.77|209.28|206.88|209.17|206.77|0
1649088930000|2022-04-04 16:15:30|209.28|206.88|209.28|206.88|209.39|206.99|209.28|206.88|0
1649088940000|2022-04-04 16:15:40|209.23|206.83|209.39|206.99|209.39|206.99|209.23|206.83|0
1649088950000|2022-04-04 16:15:50|209.17|206.77|209.17|206.77|209.17|206.77|209.17|206.77|0
1649088960000|2022-04-04 16:16:00|209.28|206.88|209.28|206.88|209.28|206.88|209.28|206.88|0
1649088970000|2022-04-04 16:16:10|209.33|206.93|209.5|207.1|209.5|207.1|209.33|206.93|0
1649088980000|2022-04-04 16:16:20|209.39|206.99|209.5|207.1|209.5|207.1|209.39|206.99|0
1649089000000|2022-04-04 16:16:40|209.28|206.88|209.17|206.77|209.28|206.88|209.17|206.77|0
1649089020000|2022-04-04 16:17:00|209.28|206.88|208.95|206.55|209.28|206.88|208.95|206.55|0
1649089030000|2022-04-04 16:17:10|209.06|206.66|208.74|206.34|209.06|206.66|208.74|206.34|0
1649089050000|2022-04-04 16:17:30|208.84|206.44|208.84|206.44|208.84|206.44|208.84|206.44|0
1649089060000|2022-04-04 16:17:40|208.74|206.34|208.95|206.55|208.95|206.55|208.74|206.34|0
1649089070000|2022-04-04 16:17:50|208.84|206.44|208.74|206.34|208.84|206.44|208.74|206.34|0
1649089080000|2022-04-04 16:18:00|208.84|206.44|208.95|206.55|208.95|206.55|208.84|206.44|0
1649089090000|2022-04-04 16:18:10|209.06|206.66|208.95|206.55|209.06|206.66|208.95|206.55|0
1649089100000|2022-04-04 16:18:20|208.74|206.34|208.74|206.34|208.74|206.34|208.74|206.34|0
1649089110000|2022-04-04 16:18:30|208.84|206.44|208.84|206.44|208.84|206.44|208.84|206.44|0
1649089120000|2022-04-04 16:18:40|208.95|206.55|209.06|206.66|209.06|206.66|208.95|206.55|0
1649089130000|2022-04-04 16:18:50|208.95|206.55|208.95|206.55|209.06|206.66|208.95|206.55|0
1649089140000|2022-04-04 16:19:00|208.84|206.44|208.74|206.34|208.84|206.44|208.74|206.34|0
1649089150000|2022-04-04 16:19:10|208.63|206.23|208.63|206.23|208.63|206.23|208.63|206.23|0
1649089160000|2022-04-04 16:19:20|208.74|206.34|208.79|206.39|208.79|206.39|208.74|206.34|0
1649089170000|2022-04-04 16:19:30|208.84|206.44|208.74|206.34|208.84|206.44|208.74|206.34|0
1649089180000|2022-04-04 16:19:40|208.84|206.44|208.74|206.34|208.84|206.44|208.74|206.34|0
1649089190000|2022-04-04 16:19:50|208.84|206.44|208.84|206.44|208.84|206.44|208.84|206.44|0
1649089200000|2022-04-04 16:20:00|208.95|206.55|209.06|206.66|209.06|206.66|208.95|206.55|0
1649089210000|2022-04-04 16:20:10|209.17|206.77|209.17|206.77|209.17|206.77|209.17|206.77|0
1649089220000|2022-04-04 16:20:20|209.06|206.66|209.17|206.77|209.17|206.77|209.06|206.66|0
1649089230000|2022-04-04 16:20:30|209.06|206.66|209.17|206.77|209.17|206.77|209.06|206.66|0
1649089240000|2022-04-04 16:20:40|208.95|206.55|208.73|206.33|208.95|206.55|208.73|206.33|0
1649089250000|2022-04-04 16:20:50|208.63|206.23|208.73|206.33|208.73|206.33|208.63|206.23|0
1649089260000|2022-04-04 16:21:00|208.63|206.23|208.73|206.33|208.73|206.33|208.63|206.23|0
1649089270000|2022-04-04 16:21:10|208.84|206.44|208.79|206.39|208.84|206.44|208.79|206.39|0
1649089280000|2022-04-04 16:21:20|208.73|206.33|208.73|206.33|208.84|206.44|208.73|206.33|0
1649089290000|2022-04-04 16:21:30|208.84|206.44|208.63|206.23|208.84|206.44|208.63|206.23|0
1649089300000|2022-04-04 16:21:40|208.52|206.12|208.52|206.12|208.52|206.12|208.41|206.01|0
1649089310000|2022-04-04 16:21:50|208.63|206.23|208.63|206.23|208.63|206.23|208.63|206.23|0
1649089320000|2022-04-04 16:22:00|208.41|206.01|208.41|206.01|208.41|206.01|208.41|206.01|0
1649089330000|2022-04-04 16:22:10|208.3|205.9|208.41|206.01|208.41|206.01|208.3|205.9|0
1649089340000|2022-04-04 16:22:20|208.46|206.06|208.41|206.01|208.46|206.06|208.41|206.01|0
1649089350000|2022-04-04 16:22:30|208.63|206.23|208.84|206.44|208.84|206.44|208.63|206.23|0
1649089360000|2022-04-04 16:22:40|208.95|206.55|208.84|206.44|208.95|206.55|208.84|206.44|0
1649089370000|2022-04-04 16:22:50|208.79|206.39|208.84|206.44|208.84|206.44|208.79|206.39|0
1649089380000|2022-04-04 16:23:00|208.73|206.33|208.62|206.22|208.73|206.33|208.62|206.22|0
1649089390000|2022-04-04 16:23:10|208.73|206.33|208.84|206.44|208.84|206.44|208.73|206.33|0
1649089400000|2022-04-04 16:23:20|208.95|206.55|208.84|206.44|208.95|206.55|208.84|206.44|0
1649089420000|2022-04-04 16:23:40|208.73|206.33|208.52|206.12|208.73|206.33|208.52|206.12|0
1649089430000|2022-04-04 16:23:50|208.62|206.22|208.62|206.22|208.62|206.22|208.52|206.12|0
1649089440000|2022-04-04 16:24:00|208.52|206.12|208.41|206.01|208.52|206.12|208.41|206.01|0
1649089450000|2022-04-04 16:24:10|208.52|206.12|208.73|206.33|208.73|206.33|208.41|206.01|0
1649089460000|2022-04-04 16:24:20|208.62|206.22|208.52|206.12|208.62|206.22|208.52|206.12|0
1649089470000|2022-04-04 16:24:30|208.46|206.06|208.57|206.17|208.57|206.17|208.46|206.06|0
1649089480000|2022-04-04 16:24:40|208.62|206.22|208.68|206.28|208.68|206.28|208.62|206.22|0
1649089490000|2022-04-04 16:24:50|208.73|206.33|208.73|206.33|208.84|206.44|208.73|206.33|0
1649089500000|2022-04-04 16:25:00|208.84|206.44|208.62|206.22|208.84|206.44|208.62|206.22|0
1649089510000|2022-04-04 16:25:10|208.84|206.44|208.79|206.39|208.84|206.44|208.73|206.33|0
1649089520000|2022-04-04 16:25:20|208.73|206.33|208.62|206.22|208.73|206.33|208.51|206.11|0
1649089530000|2022-04-04 16:25:30|208.73|206.33|208.84|206.44|208.84|206.44|208.73|206.33|0
1649089540000|2022-04-04 16:25:40|208.95|206.55|208.95|206.55|208.95|206.55|208.95|206.55|0
1649089550000|2022-04-04 16:25:50|208.84|206.44|208.84|206.44|208.95|206.55|208.84|206.44|0
1649089560000|2022-04-04 16:26:00|208.95|206.55|209.06|206.66|209.06|206.66|208.95|206.55|0
1649089570000|2022-04-04 16:26:10|209.17|206.77|209.17|206.77|209.17|206.77|209.17|206.77|0
1649089580000|2022-04-04 16:26:20|209.28|206.88|209.28|206.88|209.28|206.88|209.17|206.77|0
1649089590000|2022-04-04 16:26:30|209.17|206.77|209.17|206.77|209.17|206.77|209.17|206.77|0
1649089600000|2022-04-04 16:26:40|209|206.6|208.95|206.55|209.06|206.66|208.95|206.55|0
1649089610000|2022-04-04 16:26:50|209.06|206.66|208.95|206.55|209.06|206.66|208.95|206.55|0
1649089620000|2022-04-04 16:27:00|209.06|206.66|208.95|206.55|209.06|206.66|208.95|206.55|0
1649089650000|2022-04-04 16:27:30|209.06|206.66|208.95|206.55|209.06|206.66|208.95|206.55|0
1649089660000|2022-04-04 16:27:40|208.84|206.44|208.84|206.44|208.84|206.44|208.84|206.44|0
1649089670000|2022-04-04 16:27:50|208.73|206.33|208.84|206.44|208.84|206.44|208.73|206.33|0
1649089680000|2022-04-04 16:28:00|208.73|206.33|208.95|206.55|208.95|206.55|208.73|206.33|0
1649089690000|2022-04-04 16:28:10|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1649089700000|2022-04-04 16:28:20|209.17|206.77|209.17|206.77|209.17|206.77|209.17|206.77|0
1649089710000|2022-04-04 16:28:30|209.28|206.88|209.28|206.88|209.28|206.88|209.28|206.88|0
1649089720000|2022-04-04 16:28:40|209.39|206.99|209.39|206.99|209.39|206.99|209.39|206.99|0
1649089730000|2022-04-04 16:28:50|209.28|206.88|209.06|206.66|209.28|206.88|209.06|206.66|0
1649089740000|2022-04-04 16:29:00|209.17|206.77|209.17|206.77|209.17|206.77|209.06|206.66|0
1649089750000|2022-04-04 16:29:10|209.11|206.71|209.11|206.71|209.11|206.71|209.11|206.71|0
1649089760000|2022-04-04 16:29:20|209.17|206.77|209.06|206.66|209.17|206.77|209.06|206.66|0
1649089770000|2022-04-04 16:29:30|209.17|206.77|209.28|206.88|209.28|206.88|209.17|206.77|0
1649089780000|2022-04-04 16:29:40|209.17|206.77|209.17|206.77|209.17|206.77|209.06|206.66|0
1649089790000|2022-04-04 16:29:50|209.11|206.71|209.17|206.77|209.17|206.77|209.06|206.66|0
1649089800000|2022-04-04 16:30:00|209.06|206.66|209.17|206.77|209.17|206.77|209.06|206.66|0
1649089810000|2022-04-04 16:30:10|209.06|206.66|208.95|206.55|209.06|206.66|208.95|206.55|0
1649089820000|2022-04-04 16:30:20|209.06|206.66|209.17|206.77|209.17|206.77|209.06|206.66|0
1649089830000|2022-04-04 16:30:30|209.39|206.99|209.39|206.99|209.5|207.1|209.39|206.99|0
1649089840000|2022-04-04 16:30:40|209.6|207.2|209.6|207.2|209.6|207.2|209.6|207.2|0
1649089850000|2022-04-04 16:30:50|209.49|207.09|209.28|206.88|209.49|207.09|209.28|206.88|0
1649089860000|2022-04-04 16:31:00|209.39|206.99|209.39|206.99|209.49|207.09|209.39|206.99|0
1649089870000|2022-04-04 16:31:10|209.49|207.09|209.49|207.09|209.49|207.09|209.39|206.99|0
1649089880000|2022-04-04 16:31:20|209.39|206.99|209.49|207.09|209.49|207.09|209.39|206.99|0
1649089890000|2022-04-04 16:31:30|209.6|207.2|209.49|207.09|209.6|207.2|209.49|207.09|0
1649089900000|2022-04-04 16:31:40|209.6|207.2|209.6|207.2|209.6|207.2|209.6|207.2|0
1649089920000|2022-04-04 16:32:00|209.71|207.31|209.49|207.09|209.71|207.31|209.49|207.09|0
1649089930000|2022-04-04 16:32:10|209.6|207.2|209.6|207.2|209.6|207.2|209.6|207.2|0
1649089940000|2022-04-04 16:32:20|209.49|207.09|209.6|207.2|209.6|207.2|209.49|207.09|0
1649089950000|2022-04-04 16:32:30|209.49|207.09|209.49|207.09|209.49|207.09|209.49|207.09|0
1649089960000|2022-04-04 16:32:40|209.55|207.15|209.39|206.99|209.55|207.15|209.39|206.99|0
1649089970000|2022-04-04 16:32:50|209.49|207.09|209.28|206.88|209.49|207.09|209.28|206.88|0
1649089980000|2022-04-04 16:33:00|209.38|206.98|209.28|206.88|209.38|206.98|209.28|206.88|0
1649089990000|2022-04-04 16:33:10|209.17|206.77|209.28|206.88|209.28|206.88|209.17|206.77|0
1649090000000|2022-04-04 16:33:20|209.17|206.77|209.38|206.98|209.38|206.98|209.17|206.77|0
1649090010000|2022-04-04 16:33:30|209.49|207.09|209.49|207.09|209.49|207.09|209.49|207.09|0
1649090020000|2022-04-04 16:33:40|209.38|206.98|209.38|206.98|209.38|206.98|209.38|206.98|0
1649090040000|2022-04-04 16:34:00|209.49|207.09|209.38|206.98|209.49|207.09|209.38|206.98|0
1649090060000|2022-04-04 16:34:20|209.17|206.77|209.28|206.88|209.38|206.98|209.17|206.77|0
1649090070000|2022-04-04 16:34:30|209.17|206.77|209.38|206.98|209.38|206.98|209.17|206.77|0
1649090080000|2022-04-04 16:34:40|209.28|206.88|209.28|206.88|209.38|206.98|209.28|206.88|0
1649090090000|2022-04-04 16:34:50|209.38|206.98|209.17|206.77|209.38|206.98|209.17|206.77|0
1649090100000|2022-04-04 16:35:00|209.22|206.82|209.27|206.87|209.27|206.87|209.22|206.82|0
1649090110000|2022-04-04 16:35:10|209.38|206.98|209.27|206.87|209.38|206.98|209.27|206.87|0
1649090120000|2022-04-04 16:35:20|209.38|206.98|209.17|206.77|209.38|206.98|209.17|206.77|0
1649090130000|2022-04-04 16:35:30|209.27|206.87|209.17|206.77|209.27|206.87|209.17|206.77|0
1649090150000|2022-04-04 16:35:50|209.27|206.87|209.17|206.77|209.27|206.87|209.17|206.77|0
1649090160000|2022-04-04 16:36:00|209.06|206.66|209.06|206.66|209.06|206.66|209.06|206.66|0
1649090170000|2022-04-04 16:36:10|208.19|205.79|208.19|205.79|208.19|205.79|208.19|205.79|0
1649090180000|2022-04-04 16:36:20|208.08|205.68|208.19|205.79|208.19|205.79|208.08|205.68|0
1649090190000|2022-04-04 16:36:30|208.08|205.68|208.19|205.79|208.19|205.79|208.08|205.68|0
1649090200000|2022-04-04 16:36:40|208.08|205.68|207.97|205.57|208.08|205.68|207.97|205.57|0
1649090220000|2022-04-04 16:37:00|207.86|205.46|207.97|205.57|207.97|205.57|207.86|205.46|0
1649090230000|2022-04-04 16:37:10|207.86|205.46|208.08|205.68|208.08|205.68|207.86|205.46|0
1649090240000|2022-04-04 16:37:20|207.97|205.57|207.97|205.57|207.97|205.57|207.97|205.57|0
1649090250000|2022-04-04 16:37:30|207.86|205.46|207.97|205.57|207.97|205.57|207.86|205.46|0
1649090260000|2022-04-04 16:37:40|207.86|205.46|207.86|205.46|207.97|205.57|207.86|205.46|0
1649090270000|2022-04-04 16:37:50|207.76|205.36|207.86|205.46|207.86|205.46|207.76|205.36|0
1649090280000|2022-04-04 16:38:00|207.76|205.36|207.76|205.36|207.76|205.36|207.76|205.36|0
1649090290000|2022-04-04 16:38:10|207.65|205.25|207.7|205.3|207.7|205.3|207.65|205.25|0
1649090300000|2022-04-04 16:38:20|207.65|205.25|207.54|205.14|207.65|205.25|207.54|205.14|0
1649090320000|2022-04-04 16:38:40|207.43|205.03|207.54|205.14|207.54|205.14|207.43|205.03|0
1649090330000|2022-04-04 16:38:50|207.43|205.03|207.43|205.03|207.43|205.03|207.43|205.03|0
1649090340000|2022-04-04 16:39:00|206.88|204.48|206.78|204.38|206.88|204.48|206.78|204.38|0
1649090350000|2022-04-04 16:39:10|206.67|204.27|206.45|204.05|206.78|204.38|206.45|204.05|0
1649090360000|2022-04-04 16:39:20|206.34|203.94|206.39|203.99|206.45|204.05|206.34|203.94|0
1649090370000|2022-04-04 16:39:30|206.34|203.94|206.34|203.94|206.34|203.94|206.23|203.83|0
1649090380000|2022-04-04 16:39:40|206.45|204.05|206.67|204.27|206.67|204.27|206.45|204.05|0
1649090390000|2022-04-04 16:39:50|206.88|204.48|206.78|204.38|206.88|204.48|206.78|204.38|0
1649090400000|2022-04-04 16:40:00|206.67|204.27|206.56|204.16|206.78|204.38|206.56|204.16|0
1649090410000|2022-04-04 16:40:10|206.45|204.05|206.45|204.05|206.45|204.05|206.45|204.05|0
1649090420000|2022-04-04 16:40:20|206.56|204.16|206.45|204.05|206.67|204.27|206.45|204.05|0
1649090430000|2022-04-04 16:40:30|206.56|204.16|206.56|204.16|206.67|204.27|206.56|204.16|0
1649090440000|2022-04-04 16:40:40|206.45|204.05|206.45|204.05|206.45|204.05|206.45|204.05|0
1649090460000|2022-04-04 16:41:00|206.34|203.94|206.23|203.83|206.34|203.94|206.23|203.83|0
1649090480000|2022-04-04 16:41:20|206.34|203.94|206.23|203.83|206.34|203.94|206.23|203.83|0
1649090490000|2022-04-04 16:41:30|206.34|203.94|206.34|203.94|206.34|203.94|206.34|203.94|0
1649090500000|2022-04-04 16:41:40|206.45|204.05|206.67|204.27|206.67|204.27|206.45|204.05|0
1649090510000|2022-04-04 16:41:50|206.56|204.16|206.45|204.05|206.56|204.16|206.45|204.05|0
1649090520000|2022-04-04 16:42:00|206.56|204.16|206.78|204.38|206.78|204.38|206.56|204.16|0
1649090530000|2022-04-04 16:42:10|206.67|204.27|206.67|204.27|206.67|204.27|206.67|204.27|0
1649090540000|2022-04-04 16:42:20|206.45|204.05|206.34|203.94|206.45|204.05|206.34|203.94|0
1649090550000|2022-04-04 16:42:30|206.23|203.83|206.34|203.94|206.34|203.94|206.23|203.83|0
1649090560000|2022-04-04 16:42:40|206.23|203.83|206.34|203.94|206.34|203.94|206.23|203.83|0
1649090570000|2022-04-04 16:42:50|206.23|203.83|206.34|203.94|206.34|203.94|206.23|203.83|0
1649090580000|2022-04-04 16:43:00|206.23|203.83|206.34|203.94|206.34|203.94|206.23|203.83|0
1649090590000|2022-04-04 16:43:10|206.23|203.83|206.12|203.72|206.23|203.83|206.12|203.72|0
1649090600000|2022-04-04 16:43:20|206.02|203.62|206.02|203.62|206.02|203.62|206.02|203.62|0
1649090610000|2022-04-04 16:43:30|205.91|203.51|205.47|203.07|205.91|203.51|205.37|202.97|0
1649090620000|2022-04-04 16:43:40|205.58|203.18|205.47|203.07|205.58|203.18|205.47|203.07|0
1649090630000|2022-04-04 16:43:50|205.37|202.97|205.47|203.07|205.47|203.07|205.37|202.97|0
1649090640000|2022-04-04 16:44:00|205.58|203.18|205.58|203.18|205.58|203.18|205.58|203.18|0
1649090650000|2022-04-04 16:44:10|205.69|203.29|206.02|203.62|206.02|203.62|205.69|203.29|0
1649090660000|2022-04-04 16:44:20|205.91|203.51|206.12|203.72|206.12|203.72|205.91|203.51|0
1649090670000|2022-04-04 16:44:30|206.02|203.62|206.12|203.72|206.12|203.72|206.02|203.62|0
1649090680000|2022-04-04 16:44:40|206.02|203.62|206.02|203.62|206.12|203.72|206.02|203.62|0
1649090690000|2022-04-04 16:44:50|206.12|203.72|206.02|203.62|206.12|203.72|206.02|203.62|0
1649090710000|2022-04-04 16:45:10|206.12|203.72|206.02|203.62|206.12|203.72|205.91|203.51|0
1649090720000|2022-04-04 16:45:20|206.12|203.72|206.12|203.72|206.12|203.72|206.02|203.62|0
1649090730000|2022-04-04 16:45:30|206.01|203.61|206.01|203.61|206.01|203.61|206.01|203.61|0
1649090740000|2022-04-04 16:45:40|206.12|203.72|206.34|203.94|206.45|204.05|206.12|203.72|0
1649090750000|2022-04-04 16:45:50|206.23|203.83|206.12|203.72|206.23|203.83|206.12|203.72|0
1649090760000|2022-04-04 16:46:00|206.01|203.61|206.23|203.83|206.23|203.83|206.01|203.61|0
1649090770000|2022-04-04 16:46:10|206.12|203.72|206.01|203.61|206.12|203.72|206.01|203.61|0
1649090780000|2022-04-04 16:46:20|205.91|203.51|205.69|203.29|205.91|203.51|205.69|203.29|0
1649090790000|2022-04-04 16:46:30|205.8|203.4|205.69|203.29|205.8|203.4|205.69|203.29|0
1649090800000|2022-04-04 16:46:40|205.58|203.18|205.58|203.18|205.58|203.18|205.58|203.18|0
1649090810000|2022-04-04 16:46:50|205.69|203.29|205.58|203.18|205.69|203.29|205.58|203.18|0
1649090820000|2022-04-04 16:47:00|205.47|203.07|205.69|203.29|205.69|203.29|205.47|203.07|0
1649090830000|2022-04-04 16:47:10|205.8|203.4|206.01|203.61|206.01|203.61|205.8|203.4|0
1649090840000|2022-04-04 16:47:20|206.12|203.72|205.91|203.51|206.12|203.72|205.91|203.51|0
1649090850000|2022-04-04 16:47:30|205.96|203.56|206.01|203.61|206.01|203.61|205.91|203.51|0
1649090860000|2022-04-04 16:47:40|206.12|203.72|206.12|203.72|206.12|203.72|206.12|203.72|0
1649090870000|2022-04-04 16:47:50|206.23|203.83|206.23|203.83|206.23|203.83|206.23|203.83|0
1649090880000|2022-04-04 16:48:00|206.12|203.72|206.12|203.72|206.12|203.72|206.12|203.72|0
1649090890000|2022-04-04 16:48:10|206.23|203.83|206.34|203.94|206.34|203.94|206.23|203.83|0
1649090900000|2022-04-04 16:48:20|206.45|204.05|206.45|204.05|206.45|204.05|206.45|204.05|0
1649090910000|2022-04-04 16:48:30|206.34|203.94|206.34|203.94|206.34|203.94|206.34|203.94|0
1649090920000|2022-04-04 16:48:40|206.45|204.05|206.56|204.16|206.56|204.16|206.45|204.05|0
1649090930000|2022-04-04 16:48:50|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1649090940000|2022-04-04 16:49:00|206.56|204.16|206.56|204.16|206.66|204.26|206.56|204.16|0
1649090950000|2022-04-04 16:49:10|206.23|203.83|206.23|203.83|206.23|203.83|206.12|203.72|0
1649090960000|2022-04-04 16:49:20|206.12|203.72|206.34|203.94|206.34|203.94|206.12|203.72|0
1649090970000|2022-04-04 16:49:30|206.23|203.83|206.23|203.83|206.23|203.83|206.17|203.77|0
1649090980000|2022-04-04 16:49:40|206.12|203.72|206.34|203.94|206.34|203.94|206.12|203.72|0
1649090990000|2022-04-04 16:49:50|206.45|204.05|206.56|204.16|206.56|204.16|206.34|203.94|0
1649091000000|2022-04-04 16:50:00|206.66|204.26|206.66|204.26|206.66|204.26|206.66|204.26|0
1649091010000|2022-04-04 16:50:10|206.56|204.16|206.56|204.16|206.56|204.16|206.56|204.16|0
1649091020000|2022-04-04 16:50:20|206.66|204.26|206.66|204.26|206.77|204.37|206.66|204.26|0
1649091030000|2022-04-04 16:50:30|206.56|204.16|206.5|204.1|206.56|204.16|206.5|204.1|0
1649091040000|2022-04-04 16:50:40|206.45|204.05|206.55|204.15|206.56|204.16|206.45|204.05|0
1649091050000|2022-04-04 16:50:50|206.45|204.05|206.55|204.15|206.55|204.15|206.45|204.05|0
1649091060000|2022-04-04 16:51:00|206.12|203.72|206.23|203.83|206.23|203.83|206.12|203.72|0
1649091070000|2022-04-04 16:51:10|206.12|203.72|206.12|203.72|206.12|203.72|206.12|203.72|0
1649091090000|2022-04-04 16:51:30|206.01|203.61|206.01|203.61|206.12|203.72|206.01|203.61|0
1649091100000|2022-04-04 16:51:40|206.12|203.72|206.12|203.72|206.12|203.72|206.12|203.72|0
1649091110000|2022-04-04 16:51:50|206.01|203.61|206.23|203.83|206.23|203.83|205.9|203.5|0
1649091120000|2022-04-04 16:52:00|206.34|203.94|206.34|203.94|206.34|203.94|206.23|203.83|0
1649091130000|2022-04-04 16:52:10|206.45|204.05|206.5|204.1|206.55|204.15|206.45|204.05|0
1649091140000|2022-04-04 16:52:20|206.55|204.15|206.45|204.05|206.55|204.15|206.45|204.05|0
1649091150000|2022-04-04 16:52:30|206.55|204.15|206.5|204.1|206.55|204.15|206.5|204.1|0
1649091160000|2022-04-04 16:52:40|206.45|204.05|206.45|204.05|206.45|204.05|206.45|204.05|0
1649091170000|2022-04-04 16:52:50|206.55|204.15|206.55|204.15|206.55|204.15|206.45|204.05|0
1649091180000|2022-04-04 16:53:00|206.66|204.26|206.45|204.05|206.66|204.26|206.45|204.05|0
1649091190000|2022-04-04 16:53:10|206.55|204.15|206.23|203.83|206.55|204.15|206.23|203.83|0
1649091210000|2022-04-04 16:53:30|206.45|204.05|206.45|204.05|206.45|204.05|206.45|204.05|0
1649091240000|2022-04-04 16:54:00|206.55|204.15|206.55|204.15|206.55|204.15|206.55|204.15|0
1649091250000|2022-04-04 16:54:10|206.45|204.05|206.45|204.05|206.55|204.15|206.45|204.05|0
1649091260000|2022-04-04 16:54:20|206.55|204.15|206.55|204.15|206.55|204.15|206.55|204.15|0
1649091270000|2022-04-04 16:54:30|206.66|204.26|206.55|204.15|206.66|204.26|206.55|204.15|0
1649091280000|2022-04-04 16:54:40|206.45|204.05|206.45|204.05|206.45|204.05|206.45|204.05|0
1649091290000|2022-04-04 16:54:50|206.44|204.04|206.44|204.04|206.44|204.04|206.44|204.04|0
1649091300000|2022-04-04 16:55:00|206.34|203.94|206.01|203.61|206.34|203.94|206.01|203.61|0
1649091310000|2022-04-04 16:55:10|205.9|203.5|206.01|203.61|206.01|203.61|205.9|203.5|0
1649091320000|2022-04-04 16:55:20|205.9|203.5|205.9|203.5|205.9|203.5|205.79|203.39|0
1649091330000|2022-04-04 16:55:30|206.01|203.61|206.12|203.72|206.12|203.72|205.9|203.5|0
1649091350000|2022-04-04 16:55:50|206.23|203.83|206.12|203.72|206.23|203.83|206.12|203.72|0
1649091360000|2022-04-04 16:56:00|206.01|203.61|205.9|203.5|206.01|203.61|205.9|203.5|0
1649091370000|2022-04-04 16:56:10|205.79|203.39|205.79|203.39|205.79|203.39|205.69|203.29|0
1649091380000|2022-04-04 16:56:20|205.69|203.29|205.79|203.39|205.79|203.39|205.69|203.29|0
1649091390000|2022-04-04 16:56:30|205.9|203.5|205.69|203.29|205.9|203.5|205.69|203.29|0
1649091410000|2022-04-04 16:56:50|205.58|203.18|205.79|203.39|205.79|203.39|205.58|203.18|0
1649091420000|2022-04-04 16:57:00|205.69|203.29|205.58|203.18|205.69|203.29|205.58|203.18|0
1649091430000|2022-04-04 16:57:10|205.69|203.29|205.58|203.18|205.69|203.29|205.58|203.18|0
1649091440000|2022-04-04 16:57:20|205.9|203.5|206.01|203.61|206.01|203.61|205.9|203.5|0
1649091450000|2022-04-04 16:57:30|206.12|203.72|206.12|203.72|206.23|203.83|206.12|203.72|0
1649091460000|2022-04-04 16:57:40|206.23|203.83|206.12|203.72|206.23|203.83|206.12|203.72|0
1649091470000|2022-04-04 16:57:50|206.01|203.61|206.12|203.72|206.12|203.72|206.01|203.61|0
1649091480000|2022-04-04 16:58:00|206.23|203.83|206.23|203.83|206.34|203.94|206.12|203.72|0
1649091490000|2022-04-04 16:58:10|206.12|203.72|206.12|203.72|206.12|203.72|206.01|203.61|0
1649091500000|2022-04-04 16:58:20|206.01|203.61|206.12|203.72|206.12|203.72|206.01|203.61|0
1649091510000|2022-04-04 16:58:30|206.34|203.94|206.34|203.94|206.34|203.94|206.23|203.83|0
1649091520000|2022-04-04 16:58:40|206.23|203.83|206.23|203.83|206.23|203.83|206.23|203.83|0
1649091530000|2022-04-04 16:58:50|206.12|203.72|206.01|203.61|206.12|203.72|205.9|203.5|0
1649091540000|2022-04-04 16:59:00|205.95|203.55|206.01|203.61|206.01|203.61|205.9|203.5|0
1649091550000|2022-04-04 16:59:10|205.9|203.5|205.9|203.5|205.9|203.5|205.9|203.5|0
1649091560000|2022-04-04 16:59:20|205.79|203.39|205.69|203.29|205.79|203.39|205.69|203.29|0
1649091570000|2022-04-04 16:59:30|205.68|203.28|205.58|203.18|205.68|203.28|205.58|203.18|0
1649091580000|2022-04-04 16:59:40|205.68|203.28|205.68|203.28|205.68|203.28|205.68|203.28|0
1649091590000|2022-04-04 16:59:50|205.58|203.18|205.58|203.18|205.58|203.18|205.58|203.18|0
1649091600000|2022-04-04 17:00:00|205.47|203.07|205.58|203.18|205.58|203.18|205.47|203.07|0
1649091610000|2022-04-04 17:00:10|205.47|203.07|205.14|202.74|205.47|203.07|205.14|202.74|0
1649091620000|2022-04-04 17:00:20|205.36|202.96|205.47|203.07|205.47|203.07|205.36|202.96|0
1649091630000|2022-04-04 17:00:30|205.58|203.18|205.47|203.07|205.58|203.18|205.41|203.01|0
1649091640000|2022-04-04 17:00:40|205.36|202.96|205.47|203.07|205.47|203.07|205.36|202.96|0
1649091650000|2022-04-04 17:00:50|205.36|202.96|205.36|202.96|205.47|203.07|205.36|202.96|0
1649091660000|2022-04-04 17:01:00|205.25|202.85|205.04|202.64|205.25|202.85|205.04|202.64|0
1649091670000|2022-04-04 17:01:10|204.93|202.53|204.82|202.42|204.93|202.53|204.82|202.42|0
1649091680000|2022-04-04 17:01:20|204.71|202.31|204.6|202.2|204.82|202.42|204.6|202.2|0
1649091690000|2022-04-04 17:01:30|204.71|202.31|204.93|202.53|205.04|202.64|204.71|202.31|0
1649091700000|2022-04-04 17:01:40|205.04|202.64|205.04|202.64|205.04|202.64|205.04|202.64|0
1649091710000|2022-04-04 17:01:50|204.93|202.53|204.82|202.42|204.93|202.53|204.82|202.42|0
1649091720000|2022-04-04 17:02:00|204.93|202.53|204.71|202.31|204.93|202.53|204.6|202.2|0
1649091730000|2022-04-04 17:02:10|204.82|202.42|204.93|202.53|204.93|202.53|204.82|202.42|0
1649091740000|2022-04-04 17:02:20|205.04|202.64|204.82|202.42|205.04|202.64|204.82|202.42|0
1649091750000|2022-04-04 17:02:30|204.93|202.53|204.93|202.53|204.93|202.53|204.93|202.53|0
1649091760000|2022-04-04 17:02:40|205.04|202.64|205.04|202.64|205.04|202.64|205.04|202.64|0
1649091770000|2022-04-04 17:02:50|205.14|202.74|205.36|202.96|205.36|202.96|205.14|202.74|0
1649091780000|2022-04-04 17:03:00|205.25|202.85|205.14|202.74|205.25|202.85|205.14|202.74|0
1649091790000|2022-04-04 17:03:10|205.36|202.96|205.25|202.85|205.36|202.96|205.25|202.85|0
1649091800000|2022-04-04 17:03:20|205.3|202.9|205.36|202.96|205.36|202.96|205.3|202.9|0
1649091810000|2022-04-04 17:03:30|205.41|203.01|205.36|202.96|205.41|203.01|205.36|202.96|0
1649091820000|2022-04-04 17:03:40|205.25|202.85|205.36|202.96|205.36|202.96|205.25|202.85|0
1649091830000|2022-04-04 17:03:50|205.25|202.85|205.03|202.63|205.25|202.85|205.03|202.63|0
1649091840000|2022-04-04 17:04:00|205.14|202.74|205.25|202.85|205.25|202.85|205.09|202.69|0
1649091850000|2022-04-04 17:04:10|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1649091860000|2022-04-04 17:04:20|205.47|203.07|205.47|203.07|205.47|203.07|205.36|202.96|0
1649091870000|2022-04-04 17:04:30|205.36|202.96|205.57|203.17|205.57|203.17|205.36|202.96|0
1649091880000|2022-04-04 17:04:40|205.47|203.07|205.36|202.96|205.47|203.07|205.36|202.96|0
1649091890000|2022-04-04 17:04:50|205.47|203.07|205.36|202.96|205.47|203.07|205.36|202.96|0
1649091900000|2022-04-04 17:05:00|205.25|202.85|205.25|202.85|205.25|202.85|205.25|202.85|0
1649091910000|2022-04-04 17:05:10|205.3|202.9|205.36|202.96|205.36|202.96|205.25|202.85|0
1649091920000|2022-04-04 17:05:20|205.25|202.85|205.36|202.96|205.36|202.96|205.25|202.85|0
1649091930000|2022-04-04 17:05:30|205.25|202.85|205.14|202.74|205.25|202.85|205.14|202.74|0
1649091940000|2022-04-04 17:05:40|205.25|202.85|205.25|202.85|205.25|202.85|205.25|202.85|0
1649091950000|2022-04-04 17:05:50|205.36|202.96|205.47|203.07|205.47|203.07|205.36|202.96|0
1649091960000|2022-04-04 17:06:00|205.57|203.17|205.57|203.17|205.57|203.17|205.57|203.17|0
1649091970000|2022-04-04 17:06:10|205.68|203.28|205.36|202.96|205.68|203.28|205.36|202.96|0
1649091980000|2022-04-04 17:06:20|205.25|202.85|205.14|202.74|205.25|202.85|205.14|202.74|0
1649091990000|2022-04-04 17:06:30|205.25|202.85|205.25|202.85|205.36|202.96|205.25|202.85|0
1649092000000|2022-04-04 17:06:40|205.36|202.96|205.25|202.85|205.36|202.96|205.25|202.85|0
1649092010000|2022-04-04 17:06:50|205.36|202.96|205.14|202.74|205.36|202.96|205.14|202.74|0
1649092020000|2022-04-04 17:07:00|204.93|202.53|204.93|202.53|204.93|202.53|204.93|202.53|0
1649092030000|2022-04-04 17:07:10|205.14|202.74|205.14|202.74|205.14|202.74|205.03|202.63|0
1649092040000|2022-04-04 17:07:20|205.25|202.85|205.25|202.85|205.25|202.85|205.14|202.74|0
1649092050000|2022-04-04 17:07:30|205.14|202.74|205.14|202.74|205.14|202.74|205.14|202.74|0
1649092060000|2022-04-04 17:07:40|205.09|202.69|205.14|202.74|205.14|202.74|205.09|202.69|0
1649092070000|2022-04-04 17:07:50|205.03|202.63|205.14|202.74|205.14|202.74|205.03|202.63|0
1649092080000|2022-04-04 17:08:00|205.25|202.85|205.14|202.74|205.25|202.85|205.14|202.74|0
1649092090000|2022-04-04 17:08:10|205.19|202.79|205.03|202.63|205.19|202.79|205.03|202.63|0
1649092110000|2022-04-04 17:08:30|204.93|202.53|204.93|202.53|204.93|202.53|204.93|202.53|0
1649092120000|2022-04-04 17:08:40|204.82|202.42|204.93|202.53|204.93|202.53|204.82|202.42|0
1649092130000|2022-04-04 17:08:50|204.98|202.58|205.14|202.74|205.14|202.74|204.98|202.58|0
1649092140000|2022-04-04 17:09:00|205.25|202.85|205.36|202.96|205.36|202.96|205.25|202.85|0
1649092150000|2022-04-04 17:09:10|205.25|202.85|205.25|202.85|205.36|202.96|205.25|202.85|0
1649092160000|2022-04-04 17:09:20|205.46|203.06|205.36|202.96|205.46|203.06|205.36|202.96|0
1649092170000|2022-04-04 17:09:30|205.46|203.06|205.68|203.28|205.68|203.28|205.46|203.06|0
1649092180000|2022-04-04 17:09:40|205.79|203.39|205.79|203.39|205.9|203.5|205.79|203.39|0
1649092190000|2022-04-04 17:09:50|205.68|203.28|205.68|203.28|205.68|203.28|205.68|203.28|0
1649092200000|2022-04-04 17:10:00|205.57|203.17|205.57|203.17|205.57|203.17|205.57|203.17|0
1649092210000|2022-04-04 17:10:10|205.46|203.06|205.46|203.06|205.46|203.06|205.36|202.96|0
1649092220000|2022-04-04 17:10:20|205.36|202.96|205.57|203.17|205.68|203.28|205.36|202.96|0
1649092230000|2022-04-04 17:10:30|205.68|203.28|205.68|203.28|205.68|203.28|205.68|203.28|0
1649092240000|2022-04-04 17:10:40|205.79|203.39|205.57|203.17|205.79|203.39|205.57|203.17|0
1649092250000|2022-04-04 17:10:50|205.68|203.28|205.46|203.06|205.68|203.28|205.46|203.06|0
1649092260000|2022-04-04 17:11:00|205.36|202.96|205.46|203.06|205.46|203.06|205.36|202.96|0
1649092270000|2022-04-04 17:11:10|205.36|202.96|205.46|203.06|205.46|203.06|205.36|202.96|0
1649092280000|2022-04-04 17:11:20|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1649092290000|2022-04-04 17:11:30|205.46|203.06|205.46|203.06|205.57|203.17|205.46|203.06|0
1649092300000|2022-04-04 17:11:40|205.57|203.17|205.57|203.17|205.57|203.17|205.57|203.17|0
1649092310000|2022-04-04 17:11:50|205.46|203.06|205.46|203.06|205.57|203.17|205.46|203.06|0
1649092320000|2022-04-04 17:12:00|205.57|203.17|205.57|203.17|205.57|203.17|205.36|202.96|0
1649092330000|2022-04-04 17:12:10|205.46|203.06|205.46|203.06|205.46|203.06|205.46|203.06|0
1649092340000|2022-04-04 17:12:20|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1649092350000|2022-04-04 17:12:30|205.25|202.85|205.3|202.9|205.3|202.9|205.25|202.85|0
1649092360000|2022-04-04 17:12:40|205.25|202.85|205.46|203.06|205.46|203.06|205.25|202.85|0
1649092370000|2022-04-04 17:12:50|205.57|203.17|205.68|203.28|205.68|203.28|205.57|203.17|0
1649092380000|2022-04-04 17:13:00|205.57|203.17|205.46|203.06|205.57|203.17|205.46|203.06|0
1649092390000|2022-04-04 17:13:10|205.57|203.17|205.57|203.17|205.57|203.17|205.57|203.17|0
1649092400000|2022-04-04 17:13:20|205.68|203.28|205.68|203.28|205.68|203.28|205.62|203.22|0
1649092410000|2022-04-04 17:13:30|205.57|203.17|205.46|203.06|205.57|203.17|205.46|203.06|0
1649092420000|2022-04-04 17:13:40|205.57|203.17|205.57|203.17|205.57|203.17|205.57|203.17|0
1649092430000|2022-04-04 17:13:50|205.46|203.06|205.36|202.96|205.46|203.06|205.36|202.96|0
1649092440000|2022-04-04 17:14:00|205.25|202.85|205.25|202.85|205.25|202.85|205.25|202.85|0
1649092450000|2022-04-04 17:14:10|205.36|202.96|205.68|203.28|205.68|203.28|205.36|202.96|0
1649092470000|2022-04-04 17:14:30|205.57|203.17|205.51|203.11|205.57|203.17|205.46|203.06|0
1649092480000|2022-04-04 17:14:40|205.57|203.17|205.68|203.28|205.68|203.28|205.57|203.17|0
1649092490000|2022-04-04 17:14:50|205.79|203.39|205.57|203.17|205.79|203.39|205.57|203.17|0
1649092500000|2022-04-04 17:15:00|205.68|203.28|205.57|203.17|205.68|203.28|205.57|203.17|0
1649092510000|2022-04-04 17:15:10|205.68|203.28|205.46|203.06|205.68|203.28|205.46|203.06|0
1649092520000|2022-04-04 17:15:20|205.35|202.95|205.35|202.95|205.46|203.06|205.35|202.95|0
1649092530000|2022-04-04 17:15:30|205.46|203.06|205.57|203.17|205.57|203.17|205.46|203.06|0
1649092540000|2022-04-04 17:15:40|205.46|203.06|205.46|203.06|205.57|203.17|205.35|202.95|0
1649092550000|2022-04-04 17:15:50|205.35|202.95|205.35|202.95|205.35|202.95|205.25|202.85|0
1649092560000|2022-04-04 17:16:00|205.25|202.85|205.35|202.95|205.35|202.95|205.25|202.85|0
1649092570000|2022-04-04 17:16:10|205.25|202.85|205.35|202.95|205.35|202.95|205.25|202.85|0
1649092580000|2022-04-04 17:16:20|205.46|203.06|205.62|203.22|205.62|203.22|205.46|203.06|0
1649092590000|2022-04-04 17:16:30|205.68|203.28|205.57|203.17|205.68|203.28|205.57|203.17|0
1649092600000|2022-04-04 17:16:40|205.68|203.28|205.25|202.85|205.68|203.28|205.25|202.85|0
1649092610000|2022-04-04 17:16:50|205.35|202.95|205.25|202.85|205.35|202.95|205.25|202.85|0
1649092620000|2022-04-04 17:17:00|205.35|202.95|205.35|202.95|205.35|202.95|205.25|202.85|0
1649092630000|2022-04-04 17:17:10|205.46|203.06|205.35|202.95|205.46|203.06|205.35|202.95|0
1649092640000|2022-04-04 17:17:20|205.46|203.06|205.57|203.17|205.57|203.17|205.46|203.06|0
1649092650000|2022-04-04 17:17:30|205.46|203.06|205.35|202.95|205.46|203.06|205.35|202.95|0
1649092660000|2022-04-04 17:17:40|205.57|203.17|205.57|203.17|205.57|203.17|205.57|203.17|0
1649092670000|2022-04-04 17:17:50|205.68|203.28|205.68|203.28|205.79|203.39|205.68|203.28|0
1649092680000|2022-04-04 17:18:00|205.79|203.39|205.89|203.49|205.89|203.49|205.79|203.39|0
1649092690000|2022-04-04 17:18:10|205.14|202.74|205.25|202.85|205.25|202.85|205.14|202.74|0
1649092700000|2022-04-04 17:18:20|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1649092710000|2022-04-04 17:18:30|205.47|203.07|205.57|203.17|205.57|203.17|205.47|203.07|0
1649092720000|2022-04-04 17:18:40|205.36|202.96|205.36|202.96|205.36|202.96|205.36|202.96|0
1649092730000|2022-04-04 17:18:50|205.47|203.07|205.57|203.17|205.57|203.17|205.47|203.07|0
1649092740000|2022-04-04 17:19:00|207.08|204.68|206.97|204.57|207.08|204.68|206.97|204.57|0
1649092750000|2022-04-04 17:19:10|206.86|204.46|207.08|204.68|207.08|204.68|206.86|204.46|0
1649092760000|2022-04-04 17:19:20|207.19|204.79|207.35|204.95|207.35|204.95|207.19|204.79|0
1649092770000|2022-04-04 17:19:30|207.3|204.9|207.41|205.01|207.41|205.01|207.3|204.9|0
1649092780000|2022-04-04 17:19:40|207.52|205.12|207.41|205.01|207.52|205.12|207.41|205.01|0
1649092790000|2022-04-04 17:19:50|207.3|204.9|207.3|204.9|207.3|204.9|207.3|204.9|0
1649092800000|2022-04-04 17:20:00|207.19|204.79|207.19|204.79|207.19|204.79|207.08|204.68|0
1649092810000|2022-04-04 17:20:10|207.3|204.9|207.3|204.9|207.3|204.9|207.19|204.79|0
1649092820000|2022-04-04 17:20:20|207.41|205.01|207.62|205.22|207.62|205.22|207.41|205.01|0
1649092830000|2022-04-04 17:20:30|207.73|205.33|207.62|205.22|207.73|205.33|207.62|205.22|0
1649092850000|2022-04-04 17:20:50|207.52|205.12|207.41|205.01|207.52|205.12|207.41|205.01|0
1649092860000|2022-04-04 17:21:00|207.52|205.12|207.62|205.22|207.62|205.22|207.51|205.11|0
1649092880000|2022-04-04 17:21:20|207.51|205.11|207.19|204.79|207.51|205.11|207.19|204.79|0
1649092890000|2022-04-04 17:21:30|207.3|204.9|207.3|204.9|207.3|204.9|207.3|204.9|0
1649092900000|2022-04-04 17:21:40|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1649092910000|2022-04-04 17:21:50|207.08|204.68|206.76|204.36|207.08|204.68|206.76|204.36|0
1649092920000|2022-04-04 17:22:00|206.86|204.46|206.97|204.57|206.97|204.57|206.86|204.46|0
1649092930000|2022-04-04 17:22:10|207.19|204.79|207.08|204.68|207.19|204.79|207.08|204.68|0
1649092940000|2022-04-04 17:22:20|207.19|204.79|207.08|204.68|207.19|204.79|207.08|204.68|0
1649092950000|2022-04-04 17:22:30|206.97|204.57|207.08|204.68|207.08|204.68|206.97|204.57|0
1649092960000|2022-04-04 17:22:40|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1649092970000|2022-04-04 17:22:50|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1649092980000|2022-04-04 17:23:00|207.19|204.79|207.19|204.79|207.3|204.9|207.19|204.79|0
1649092990000|2022-04-04 17:23:10|207.08|204.68|207.08|204.68|207.08|204.68|207.08|204.68|0
1649093000000|2022-04-04 17:23:20|207.19|204.79|207.19|204.79|207.3|204.9|207.08|204.68|0
1649093010000|2022-04-04 17:23:30|207.3|204.9|207.41|205.01|207.41|205.01|207.3|204.9|0
1649093020000|2022-04-04 17:23:40|207.3|204.9|207.19|204.79|207.3|204.9|207.13|204.73|0
1649093030000|2022-04-04 17:23:50|207.3|204.9|207.3|204.9|207.3|204.9|207.3|204.9|0
1649093040000|2022-04-04 17:24:00|207.19|204.79|207.08|204.68|207.19|204.79|207.08|204.68|0
1649093050000|2022-04-04 17:24:10|207.19|204.79|207.19|204.79|207.19|204.79|207.19|204.79|0
1649093060000|2022-04-04 17:24:20|207.3|204.9|207.3|204.9|207.3|204.9|207.3|204.9|0
1649093080000|2022-04-04 17:24:40|207.41|205.01|207.4|205|207.41|205.01|207.4|205|0
1649093090000|2022-04-04 17:24:50|207.46|205.06|207.4|205|207.46|205.06|207.3|204.9|0
1649093100000|2022-04-04 17:25:00|207.3|204.9|207.3|204.9|207.3|204.9|207.3|204.9|0
1649093110000|2022-04-04 17:25:10|207.19|204.79|207.3|204.9|207.3|204.9|207.19|204.79|0
1649093120000|2022-04-04 17:25:20|207.19|204.79|207.51|205.11|207.51|205.11|207.19|204.79|0
1649093130000|2022-04-04 17:25:30|207.4|205|207.19|204.79|207.4|205|207.19|204.79|0
1649093140000|2022-04-04 17:25:40|207.3|204.9|207.19|204.79|207.3|204.9|207.19|204.79|0
1649093150000|2022-04-04 17:25:50|207.3|204.9|207.4|205|207.4|205|207.3|204.9|0
1649093160000|2022-04-04 17:26:00|207.35|204.95|207.4|205|207.4|205|207.35|204.95|0
1649093170000|2022-04-04 17:26:10|207.51|205.11|207.4|205|207.51|205.11|207.4|205|0
1649093180000|2022-04-04 17:26:20|207.51|205.11|207.51|205.11|207.51|205.11|207.51|205.11|0
1649093190000|2022-04-04 17:26:30|207.4|205|207.4|205|207.4|205|207.3|204.9|0
1649093200000|2022-04-04 17:26:40|207.3|204.9|207.4|205|207.4|205|207.3|204.9|0
1649093210000|2022-04-04 17:26:50|207.35|204.95|207.4|205|207.4|205|207.35|204.95|0
1649093220000|2022-04-04 17:27:00|207.3|204.9|207.35|204.95|207.35|204.95|207.3|204.9|0
1649093230000|2022-04-04 17:27:10|207.4|205|207.3|204.9|207.4|205|207.3|204.9|0
1649093240000|2022-04-04 17:27:20|207.4|205|207.51|205.11|207.51|205.11|207.4|205|0
1649093250000|2022-04-04 17:27:30|207.62|205.22|207.51|205.11|207.62|205.22|207.4|205|0
1649093260000|2022-04-04 17:27:40|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1649093270000|2022-04-04 17:27:50|207.51|205.11|207.51|205.11|207.51|205.11|207.4|205|0
1649093290000|2022-04-04 17:28:10|207.4|205|207.62|205.22|207.62|205.22|207.4|205|0
1649093300000|2022-04-04 17:28:20|207.73|205.33|207.84|205.44|207.84|205.44|207.73|205.33|0
1649093310000|2022-04-04 17:28:30|207.73|205.33|207.84|205.44|207.84|205.44|207.73|205.33|0
1649093320000|2022-04-04 17:28:40|207.73|205.33|207.73|205.33|207.73|205.33|207.73|205.33|0
1649093340000|2022-04-04 17:29:00|207.62|205.22|207.51|205.11|207.73|205.33|207.51|205.11|0
1649093360000|2022-04-04 17:29:20|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1649093370000|2022-04-04 17:29:30|207.73|205.33|207.95|205.55|207.95|205.55|207.73|205.33|0
1649093380000|2022-04-04 17:29:40|207.84|205.44|207.84|205.44|207.84|205.44|207.84|205.44|0
1649093390000|2022-04-04 17:29:50|207.73|205.33|207.84|205.44|207.84|205.44|207.73|205.33|0
1649093400000|2022-04-04 17:30:00|207.73|205.33|207.78|205.38|207.84|205.44|207.73|205.33|0
1649093410000|2022-04-04 17:30:10|207.73|205.33|207.73|205.33|207.84|205.44|207.73|205.33|0
1649093420000|2022-04-04 17:30:20|207.84|205.44|207.84|205.44|207.84|205.44|207.73|205.33|0
1649093430000|2022-04-04 17:30:30|207.73|205.33|207.73|205.33|207.73|205.33|207.62|205.22|0
1649093450000|2022-04-04 17:30:50|207.84|205.44|207.84|205.44|207.84|205.44|207.84|205.44|0
1649093460000|2022-04-04 17:31:00|207.78|205.38|207.84|205.44|207.84|205.44|207.78|205.38|0
1649093470000|2022-04-04 17:31:10|207.73|205.33|207.73|205.33|207.73|205.33|207.73|205.33|0
1649093480000|2022-04-04 17:31:20|207.84|205.44|207.84|205.44|207.84|205.44|207.73|205.33|0
1649093490000|2022-04-04 17:31:30|207.73|205.33|207.84|205.44|207.84|205.44|207.73|205.33|0
1649093500000|2022-04-04 17:31:40|207.95|205.55|208.16|205.76|208.16|205.76|207.95|205.55|0
1649093510000|2022-04-04 17:31:50|208.05|205.65|207.95|205.55|208.05|205.65|207.95|205.55|0
1649093520000|2022-04-04 17:32:00|208.05|205.65|208.16|205.76|208.16|205.76|208.05|205.65|0
1649093530000|2022-04-04 17:32:10|208.11|205.71|208.05|205.65|208.11|205.71|208.05|205.65|0
1649093540000|2022-04-04 17:32:20|207.95|205.55|207.84|205.44|208.05|205.65|207.84|205.44|0
1649093550000|2022-04-04 17:32:30|207.95|205.55|207.84|205.44|207.95|205.55|207.84|205.44|0
1649093560000|2022-04-04 17:32:40|207.95|205.55|207.84|205.44|208|205.6|207.84|205.44|0
1649093570000|2022-04-04 17:32:50|208|205.6|208.05|205.65|208.05|205.65|207.95|205.55|0
1649093580000|2022-04-04 17:33:00|207.95|205.55|207.95|205.55|207.95|205.55|207.95|205.55|0
1649093590000|2022-04-04 17:33:10|208.05|205.65|208.16|205.76|208.16|205.76|208.05|205.65|0
1649093600000|2022-04-04 17:33:20|208.22|205.82|208.16|205.76|208.38|205.98|208.16|205.76|0
1649093610000|2022-04-04 17:33:30|208.05|205.65|208.27|205.87|208.38|205.98|208.05|205.65|0
1649093620000|2022-04-04 17:33:40|208.38|205.98|208.38|205.98|208.38|205.98|208.27|205.87|0
1649093630000|2022-04-04 17:33:50|208.27|205.87|208.38|205.98|208.38|205.98|208.27|205.87|0
1649093650000|2022-04-04 17:34:10|208.49|206.09|208.38|205.98|208.49|206.09|208.38|205.98|0
1649093660000|2022-04-04 17:34:20|208.27|205.87|208.16|205.76|208.27|205.87|208.16|205.76|0
1649093670000|2022-04-04 17:34:30|208.05|205.65|207.94|205.54|208.05|205.65|207.94|205.54|0
1649093680000|2022-04-04 17:34:40|208.05|205.65|208.05|205.65|208.05|205.65|207.94|205.54|0
1649093690000|2022-04-04 17:34:50|207.94|205.54|207.94|205.54|207.94|205.54|207.94|205.54|0
1649093700000|2022-04-04 17:35:00|208.05|205.65|208.16|205.76|208.16|205.76|208.05|205.65|0
1649093710000|2022-04-04 17:35:10|208.27|205.87|208.27|205.87|208.27|205.87|208.27|205.87|0
1649093720000|2022-04-04 17:35:20|208.38|205.98|208.21|205.81|208.38|205.98|208.21|205.81|0
1649093730000|2022-04-04 17:35:30|208.27|205.87|208.05|205.65|208.27|205.87|208.05|205.65|0
1649093740000|2022-04-04 17:35:40|208.16|205.76|208.27|205.87|208.27|205.87|208.16|205.76|0
1649093750000|2022-04-04 17:35:50|208.16|205.76|208.16|205.76|208.16|205.76|208.16|205.76|0
1649093760000|2022-04-04 17:36:00|208.05|205.65|208.16|205.76|208.16|205.76|208.05|205.65|0
1649093770000|2022-04-04 17:36:10|208.05|205.65|208.05|205.65|208.05|205.65|207.94|205.54|0
1649093780000|2022-04-04 17:36:20|208.16|205.76|208.16|205.76|208.16|205.76|208.11|205.71|0
1649093790000|2022-04-04 17:36:30|208.11|205.71|208.16|205.76|208.16|205.76|208.11|205.71|0
1649093800000|2022-04-04 17:36:40|208.05|205.65|208.16|205.76|208.16|205.76|208.05|205.65|0
1649093810000|2022-04-04 17:36:50|207.94|205.54|208.05|205.65|208.05|205.65|207.94|205.54|0
1649093820000|2022-04-04 17:37:00|207.94|205.54|207.73|205.33|207.94|205.54|207.73|205.33|0
1649093830000|2022-04-04 17:37:10|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1649093840000|2022-04-04 17:37:20|207.51|205.11|207.51|205.11|207.62|205.22|207.51|205.11|0
1649093850000|2022-04-04 17:37:30|207.4|205|207.4|205|207.51|205.11|207.4|205|0
1649093860000|2022-04-04 17:37:40|207.51|205.11|207.4|205|207.51|205.11|207.4|205|0
1649093870000|2022-04-04 17:37:50|207.51|205.11|207.62|205.22|207.73|205.33|207.51|205.11|0
1649093880000|2022-04-04 17:38:00|207.51|205.11|207.51|205.11|207.51|205.11|207.4|205|0
1649093890000|2022-04-04 17:38:10|207.4|205|207.51|205.11|207.62|205.22|207.4|205|0
1649093900000|2022-04-04 17:38:20|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1649093910000|2022-04-04 17:38:30|207.51|205.11|207.51|205.11|207.56|205.16|207.51|205.11|0
1649093920000|2022-04-04 17:38:40|207.62|205.22|207.51|205.11|207.62|205.22|207.51|205.11|0
1649093930000|2022-04-04 17:38:50|207.62|205.22|207.62|205.22|207.62|205.22|207.62|205.22|0
1649093940000|2022-04-04 17:39:00|207.51|205.11|207.73|205.33|207.73|205.33|207.51|205.11|0
1649093950000|2022-04-04 17:39:10|207.62|205.22|207.73|205.33|207.73|205.33|207.62|205.22|0
1649093960000|2022-04-04 17:39:20|207.62|205.22|207.51|205.11|207.62|205.22|207.51|205.11|0
1649093970000|2022-04-04 17:39:30|207.62|205.22|207.4|205|207.62|205.22|207.4|205|0
1649093980000|2022-04-04 17:39:40|207.29|204.89|207.23|204.83|207.29|204.89|207.23|204.83|0
1649093990000|2022-04-04 17:39:50|207.29|204.89|207.29|204.89|207.29|204.89|207.29|204.89|0
1649094000000|2022-04-04 17:40:00|207.4|205|207.29|204.89|207.4|205|207.29|204.89|0
1649094010000|2022-04-04 17:40:10|207.4|205|207.51|205.11|207.51|205.11|207.4|205|0
1649094020000|2022-04-04 17:40:20|207.4|205|207.45|205.05|207.51|205.11|207.4|205|0
1649094030000|2022-04-04 17:40:30|207.4|205|207.4|205|207.4|205|207.4|205|0
1649094040000|2022-04-04 17:40:40|207.29|204.89|207.29|204.89|207.4|205|207.29|204.89|0
1649094060000|2022-04-04 17:41:00|207.18|204.78|207.29|204.89|207.29|204.89|207.18|204.78|0
1649094070000|2022-04-04 17:41:10|207.18|204.78|207.18|204.78|207.29|204.89|207.18|204.78|0
1649094080000|2022-04-04 17:41:20|207.07|204.67|207.18|204.78|207.18|204.78|207.07|204.67|0
1649094090000|2022-04-04 17:41:30|207.29|204.89|207.18|204.78|207.29|204.89|207.18|204.78|0
1649094100000|2022-04-04 17:41:40|207.29|204.89|207.18|204.78|207.29|204.89|207.18|204.78|0
1649094110000|2022-04-04 17:41:50|207.29|204.89|207.4|205|207.4|205|207.18|204.78|0
1649094120000|2022-04-04 17:42:00|207.29|204.89|207.4|205|207.4|205|207.29|204.89|0
1649094130000|2022-04-04 17:42:10|207.51|205.11|207.4|205|207.51|205.11|207.4|205|0
1649094140000|2022-04-04 17:42:20|207.23|204.83|207.18|204.78|207.29|204.89|207.18|204.78|0
1649094150000|2022-04-04 17:42:30|207.29|204.89|207.29|204.89|207.29|204.89|207.29|204.89|0
1649094160000|2022-04-04 17:42:40|207.18|204.78|207.18|204.78|207.18|204.78|207.12|204.72|0
1649094170000|2022-04-04 17:42:50|207.29|204.89|207.29|204.89|207.29|204.89|207.29|204.89|0
1649094180000|2022-04-04 17:43:00|207.23|204.83|207.29|204.89|207.29|204.89|207.23|204.83|0
1649094190000|2022-04-04 17:43:10|207.4|205|207.4|205|207.4|205|207.4|205|0
1649094200000|2022-04-04 17:43:20|207.51|205.11|207.51|205.11|207.62|205.22|207.51|205.11|0
1649094210000|2022-04-04 17:43:30|207.4|205|207.4|205|207.4|205|207.4|205|0
1649094220000|2022-04-04 17:43:40|207.29|204.89|207.18|204.78|207.29|204.89|207.18|204.78|0
1649094230000|2022-04-04 17:43:50|207.29|204.89|207.29|204.89|207.29|204.89|207.29|204.89|0
1649094240000|2022-04-04 17:44:00|207.51|205.11|207.62|205.22|207.62|205.22|207.51|205.11|0
1649094250000|2022-04-04 17:44:10|207.72|205.32|207.61|205.21|207.72|205.32|207.61|205.21|0
1649094260000|2022-04-04 17:44:20|207.72|205.32|207.72|205.32|207.72|205.32|207.72|205.32|0
1649094270000|2022-04-04 17:44:30|207.83|205.43|208.05|205.65|208.05|205.65|207.83|205.43|0
1649094280000|2022-04-04 17:44:40|208.16|205.76|208.16|205.76|208.16|205.76|208.05|205.65|0
1649094290000|2022-04-04 17:44:50|208.05|205.65|208.21|205.81|208.21|205.81|208.05|205.65|0
1649094300000|2022-04-04 17:45:00|208.27|205.87|208.16|205.76|208.27|205.87|208.16|205.76|0
1649094320000|2022-04-04 17:45:20|207.94|205.54|207.94|205.54|207.94|205.54|207.94|205.54|0
1649094330000|2022-04-04 17:45:30|208.16|205.76|208.16|205.76|208.16|205.76|208.16|205.76|0
1649094340000|2022-04-04 17:45:40|208.05|205.65|208.05|205.65|208.16|205.76|208.05|205.65|0
1649094350000|2022-04-04 17:45:50|207.94|205.54|208.05|205.65|208.05|205.65|207.94|205.54|0
1649094360000|2022-04-04 17:46:00|208.16|205.76|208.16|205.76|208.27|205.87|208.16|205.76|0
1649094370000|2022-04-04 17:46:10|208.05|205.65|208.05|205.65|208.05|205.65|208.05|205.65|0
1649094380000|2022-04-04 17:46:20|208.16|205.76|208.05|205.65|208.16|205.76|208.05|205.65|0
1649094390000|2022-04-04 17:46:30|207.94|205.54|207.94|205.54|207.94|205.54|207.94|205.54|0
1649094400000|2022-04-04 17:46:40|208.05|205.65|208.05|205.65|208.05|205.65|208.05|205.65|0
1649094410000|2022-04-04 17:46:50|207.94|205.54|207.94|205.54|207.94|205.54|207.94|205.54|0
1649094420000|2022-04-04 17:47:00|207.83|205.43|207.83|205.43|207.83|205.43|207.83|205.43|0
1649094430000|2022-04-04 17:47:10|207.94|205.54|207.83|205.43|207.94|205.54|207.83|205.43|0
1649094450000|2022-04-04 17:47:30|207.72|205.32|207.94|205.54|207.94|205.54|207.72|205.32|0
1649094460000|2022-04-04 17:47:40|208.05|205.65|208.05|205.65|208.05|205.65|208.05|205.65|0
1649094470000|2022-04-04 17:47:50|207.94|205.54|207.94|205.54|207.94|205.54|207.94|205.54|0
1649094490000|2022-04-04 17:48:10|207.83|205.43|207.83|205.43|207.83|205.43|207.83|205.43|0
1649094500000|2022-04-04 17:48:20|207.94|205.54|207.94|205.54|207.94|205.54|207.88|205.48|0
1649094510000|2022-04-04 17:48:30|208.05|205.65|208.05|205.65|208.05|205.65|208.05|205.65|0
1649094520000|2022-04-04 17:48:40|207.94|205.54|207.94|205.54|207.94|205.54|207.94|205.54|0
1649094530000|2022-04-04 17:48:50|208.05|205.65|208.05|205.65|208.05|205.65|207.94|205.54|0
1649094550000|2022-04-04 17:49:10|207.94|205.54|208.05|205.65|208.16|205.76|207.94|205.54|0
1649094560000|2022-04-04 17:49:20|207.99|205.59|208.05|205.65|208.05|205.65|207.99|205.59|0
1649094570000|2022-04-04 17:49:30|208.1|205.7|208.05|205.65|208.16|205.76|208.05|205.65|0
1649094580000|2022-04-04 17:49:40|208.16|205.76|208.05|205.65|208.16|205.76|208.05|205.65|0
1649094590000|2022-04-04 17:49:50|207.94|205.54|207.83|205.43|207.94|205.54|207.83|205.43|0
1649094600000|2022-04-04 17:50:00|207.94|205.54|207.94|205.54|207.94|205.54|207.94|205.54|0
1649094610000|2022-04-04 17:50:10|208.05|205.65|207.94|205.54|208.05|205.65|207.94|205.54|0
1649094620000|2022-04-04 17:50:20|208.05|205.65|208.16|205.76|208.16|205.76|208.05|205.65|0
1649094630000|2022-04-04 17:50:30|208.05|205.65|208.16|205.76|208.16|205.76|208.05|205.65|0
1649094640000|2022-04-04 17:50:40|208.27|205.87|208.16|205.76|208.27|205.87|208.16|205.76|0
1649094650000|2022-04-04 17:50:50|208.27|205.87|208.27|205.87|208.27|205.87|208.27|205.87|0
1649094660000|2022-04-04 17:51:00|208.37|205.97|208.37|205.97|208.37|205.97|208.37|205.97|0
1649094670000|2022-04-04 17:51:10|208.48|206.08|208.48|206.08|208.48|206.08|208.48|206.08|0
1649094680000|2022-04-04 17:51:20|208.37|205.97|208.7|206.3|208.7|206.3|208.37|205.97|0
1649094690000|2022-04-04 17:51:30|208.59|206.19|208.59|206.19|208.59|206.19|208.59|206.19|0
1649094700000|2022-04-04 17:51:40|208.7|206.3|208.7|206.3|208.7|206.3|208.59|206.19|0
1649094710000|2022-04-04 17:51:50|208.59|206.19|208.59|206.19|208.59|206.19|208.59|206.19|0
1649094720000|2022-04-04 17:52:00|208.48|206.08|208.59|206.19|208.59|206.19|208.48|206.08|0
1649094730000|2022-04-04 17:52:10|208.48|206.08|208.26|205.86|208.48|206.08|208.26|205.86|0
1649094740000|2022-04-04 17:52:20|208.16|205.76|208.37|205.97|208.37|205.97|208.16|205.76|0
1649094750000|2022-04-04 17:52:30|208.26|205.86|208.26|205.86|208.26|205.86|208.26|205.86|0
1649094760000|2022-04-04 17:52:40|208.37|205.97|208.26|205.86|208.37|205.97|208.26|205.86|0
1649094770000|2022-04-04 17:52:50|208.37|205.97|208.37|205.97|208.37|205.97|208.26|205.86|0
1649094780000|2022-04-04 17:53:00|208.48|206.08|208.48|206.08|208.48|206.08|208.48|206.08|0
1649094790000|2022-04-04 17:53:10|208.37|205.97|208.59|206.19|208.59|206.19|208.37|205.97|0
1649094800000|2022-04-04 17:53:20|208.48|206.08|208.48|206.08|208.48|206.08|208.48|206.08|0
1649094810000|2022-04-04 17:53:30|208.37|205.97|208.37|205.97|208.37|205.97|208.26|205.86|0
1649094820000|2022-04-04 17:53:40|208.26|205.86|208.26|205.86|208.26|205.86|208.26|205.86|0
1649094830000|2022-04-04 17:53:50|208.37|205.97|208.37|205.97|208.37|205.97|208.37|205.97|0
1649094850000|2022-04-04 17:54:10|208.48|206.08|208.48|206.08|208.48|206.08|208.48|206.08|0
1649094860000|2022-04-04 17:54:20|208.53|206.13|208.48|206.08|208.53|206.13|208.48|206.08|0
1649094890000|2022-04-04 17:54:50|208.37|205.97|208.37|205.97|208.37|205.97|208.37|205.97|0
1649094900000|2022-04-04 17:55:00|208.48|206.08|208.48|206.08|208.48|206.08|208.48|206.08|0
1649094910000|2022-04-04 17:55:10|208.37|205.97|208.48|206.08|208.48|206.08|208.37|205.97|0
1649094920000|2022-04-04 17:55:20|208.7|206.3|208.7|206.3|208.7|206.3|208.59|206.19|0
1649094930000|2022-04-04 17:55:30|208.59|206.19|208.59|206.19|208.59|206.19|208.59|206.19|0
1649094940000|2022-04-04 17:55:40|208.7|206.3|208.59|206.19|208.7|206.3|208.59|206.19|0
1649094950000|2022-04-04 17:55:50|208.7|206.3|208.7|206.3|208.7|206.3|208.7|206.3|0
1649094960000|2022-04-04 17:56:00|208.59|206.19|208.59|206.19|208.59|206.19|208.59|206.19|0
1649094970000|2022-04-04 17:56:10|208.7|206.3|208.7|206.3|208.7|206.3|208.59|206.19|0
1649094980000|2022-04-04 17:56:20|208.59|206.19|208.7|206.3|208.7|206.3|208.59|206.19|0
1649095000000|2022-04-04 17:56:40|208.81|206.41|208.7|206.3|208.81|206.41|208.7|206.3|0
1649095010000|2022-04-04 17:56:50|208.81|206.41|208.81|206.41|208.81|206.41|208.81|206.41|0
1649095040000|2022-04-04 17:57:20|208.92|206.52|209.03|206.63|209.03|206.63|208.92|206.52|0
1649095050000|2022-04-04 17:57:30|208.92|206.52|209.24|206.84|209.24|206.84|208.92|206.52|0
1649095060000|2022-04-04 17:57:40|209.19|206.79|209.03|206.63|209.19|206.79|209.03|206.63|0
1649095070000|2022-04-04 17:57:50|209.13|206.73|209.13|206.73|209.13|206.73|209.03|206.63|0
1649095080000|2022-04-04 17:58:00|209.24|206.84|209.24|206.84|209.24|206.84|209.13|206.73|0
1649095090000|2022-04-04 17:58:10|209.13|206.73|209.35|206.95|209.35|206.95|209.13|206.73|0
1649095100000|2022-04-04 17:58:20|209.24|206.84|209.89|207.49|210.22|207.82|209.24|206.84|0
1649095110000|2022-04-04 17:58:30|210|207.6|210.22|207.82|210.22|207.82|210|207.6|0
1649095120000|2022-04-04 17:58:40|210.33|207.93|210.33|207.93|210.33|207.93|210.33|207.93|0
1649095130000|2022-04-04 17:58:50|209.57|207.17|209.68|207.28|209.68|207.28|209.57|207.17|0
1649095140000|2022-04-04 17:59:00|209.79|207.39|209.68|207.28|209.79|207.39|209.68|207.28|0
1649095150000|2022-04-04 17:59:10|209.79|207.39|209.9|207.5|209.9|207.5|209.79|207.39|0
1649095160000|2022-04-04 17:59:20|210.01|207.61|209.79|207.39|210.01|207.61|209.79|207.39|0
1649095170000|2022-04-04 17:59:30|209.9|207.5|209.68|207.28|209.9|207.5|209.68|207.28|0
1649095180000|2022-04-04 17:59:40|209.79|207.39|209.9|207.5|209.9|207.5|209.79|207.39|0
1649095190000|2022-04-04 17:59:50|209.79|207.39|209.68|207.28|209.79|207.39|209.68|207.28|0
1649095200000|2022-04-04 18:00:00|209.79|207.39|209.46|207.06|209.79|207.39|209.46|207.06|0
1649095210000|2022-04-04 18:00:10|209.57|207.17|209.57|207.17|209.57|207.17|209.57|207.17|0
1649095220000|2022-04-04 18:00:20|209.68|207.28|209.68|207.28|209.68|207.28|209.68|207.28|0
1649095230000|2022-04-04 18:00:30|209.35|206.95|209.46|207.06|209.46|207.06|209.24|206.84|0
1649095240000|2022-04-04 18:00:40|209.35|206.95|209.46|207.06|209.46|207.06|209.35|206.95|0
1649095250000|2022-04-04 18:00:50|209.35|206.95|209.35|206.95|209.35|206.95|209.24|206.84|0
1649095260000|2022-04-04 18:01:00|209.24|206.84|209.24|206.84|209.24|206.84|209.24|206.84|0
1649095270000|2022-04-04 18:01:10|209.46|207.06|209.35|206.95|209.46|207.06|209.35|206.95|0
1649095280000|2022-04-04 18:01:20|209.46|207.06|209.57|207.17|209.57|207.17|209.46|207.06|0
1649095290000|2022-04-04 18:01:30|209.68|207.28|209.68|207.28|209.68|207.28|209.68|207.28|0
1649095310000|2022-04-04 18:01:50|209.57|207.17|209.46|207.06|209.57|207.17|209.46|207.06|0
1649095320000|2022-04-04 18:02:00|209.35|206.95|209.35|206.95|209.35|206.95|209.35|206.95|0
1649095330000|2022-04-04 18:02:10|209.24|206.84|209.35|206.95|209.35|206.95|209.24|206.84|0
1649095340000|2022-04-04 18:02:20|209.24|206.84|209.24|206.84|209.24|206.84|209.24|206.84|0
1649095350000|2022-04-04 18:02:30|209.13|206.73|208.81|206.41|209.13|206.73|208.81|206.41|0
1649095360000|2022-04-04 18:02:40|208.86|206.46|208.91|206.51|208.91|206.51|208.81|206.41|0
1649095370000|2022-04-04 18:02:50|209.02|206.62|209.13|206.73|209.13|206.73|209.02|206.62|0
1649095380000|2022-04-04 18:03:00|209.24|206.84|209.24|206.84|209.24|206.84|209.13|206.73|0
1649095390000|2022-04-04 18:03:10|209.13|206.73|209.24|206.84|209.24|206.84|209.13|206.73|0
1649095400000|2022-04-04 18:03:20|209.13|206.73|209.24|206.84|209.24|206.84|209.13|206.73|0
1649095410000|2022-04-04 18:03:30|209.35|206.95|209.35|206.95|209.35|206.95|209.35|206.95|0
1649095420000|2022-04-04 18:03:40|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1649095430000|2022-04-04 18:03:50|209.35|206.95|209.35|206.95|209.35|206.95|209.35|206.95|0
1649095440000|2022-04-04 18:04:00|209.46|207.06|209.46|207.06|209.46|207.06|209.46|207.06|0
1649095450000|2022-04-04 18:04:10|209.57|207.17|209.68|207.28|209.68|207.28|209.57|207.17|0
1649095460000|2022-04-04 18:04:20|209.79|207.39|209.79|207.39|209.79|207.39|209.79|207.39|0
1649095480000|2022-04-04 18:04:40|209.9|207.5|209.9|207.5|209.9|207.5|209.9|207.5|0
1649095500000|2022-04-04 18:05:00|210.01|207.61|209.9|207.5|210.01|207.61|209.9|207.5|0
1649095510000|2022-04-04 18:05:10|209.79|207.39|209.79|207.39|209.79|207.39|209.79|207.39|0
1649095520000|2022-04-04 18:05:20|209.68|207.28|209.68|207.28|209.68|207.28|209.68|207.28|0
1649095530000|2022-04-04 18:05:30|209.57|207.17|209.68|207.28|209.68|207.28|209.57|207.17|0
1649095540000|2022-04-04 18:05:40|209.57|207.17|209.57|207.17|209.57|207.17|209.51|207.11|0
1649095550000|2022-04-04 18:05:50|209.46|207.06|209.4|207|209.46|207.06|209.4|207|0
1649095560000|2022-04-04 18:06:00|209.35|206.95|209.13|206.73|209.35|206.95|209.07|206.67|0
1649095570000|2022-04-04 18:06:10|209.02|206.62|209.02|206.62|209.02|206.62|209.02|206.62|0
1649095590000|2022-04-04 18:06:30|209.13|206.73|208.91|206.51|209.13|206.73|208.91|206.51|0
1649095600000|2022-04-04 18:06:40|208.7|206.3|208.59|206.19|208.7|206.3|208.59|206.19|0
1649095620000|2022-04-04 18:07:00|208.48|206.08|208.15|205.75|208.48|206.08|208.15|205.75|0
1649095630000|2022-04-04 18:07:10|208.04|205.64|207.5|205.1|208.04|205.64|207.5|205.1|0
1649095640000|2022-04-04 18:07:20|207.39|204.99|207.39|204.99|207.39|204.99|207.39|204.99|0
1649095650000|2022-04-04 18:07:30|207.5|205.1|207.93|205.53|207.93|205.53|207.5|205.1|0
1649095660000|2022-04-04 18:07:40|207.71|205.31|207.82|205.42|207.82|205.42|207.71|205.31|0
1649095670000|2022-04-04 18:07:50|207.71|205.31|207.66|205.26|207.71|205.31|207.61|205.21|0
1649095680000|2022-04-04 18:08:00|207.5|205.1|207.71|205.31|207.82|205.42|207.5|205.1|0
1649095690000|2022-04-04 18:08:10|207.82|205.42|207.71|205.31|207.82|205.42|207.71|205.31|0
1649095700000|2022-04-04 18:08:20|207.61|205.21|207.61|205.21|207.61|205.21|207.61|205.21|0
1649095710000|2022-04-04 18:08:30|207.5|205.1|207.71|205.31|207.71|205.31|207.5|205.1|0
1649095720000|2022-04-04 18:08:40|207.77|205.37|207.82|205.42|207.82|205.42|207.77|205.37|0
1649095730000|2022-04-04 18:08:50|207.71|205.31|207.61|205.21|207.71|205.31|207.61|205.21|0
1649095740000|2022-04-04 18:09:00|207.71|205.31|207.82|205.42|207.93|205.53|207.71|205.31|0
1649095750000|2022-04-04 18:09:10|207.71|205.31|207.61|205.21|207.71|205.31|207.61|205.21|0
1649095760000|2022-04-04 18:09:20|207.55|205.15|207.61|205.21|207.61|205.21|207.5|205.1|0
1649095770000|2022-04-04 18:09:30|207.5|205.1|207.44|205.04|207.5|205.1|207.39|204.99|0
1649095780000|2022-04-04 18:09:40|207.39|204.99|207.39|204.99|207.39|204.99|207.39|204.99|0
1649095790000|2022-04-04 18:09:50|207.33|204.93|207.06|204.66|207.33|204.93|207.06|204.66|0
1649095800000|2022-04-04 18:10:00|207.17|204.77|206.95|204.55|207.17|204.77|206.95|204.55|0
1649095810000|2022-04-04 18:10:10|206.85|204.45|206.63|204.23|206.85|204.45|206.63|204.23|0
1649095820000|2022-04-04 18:10:20|206.74|204.34|206.74|204.34|206.74|204.34|206.63|204.23|0
1649095830000|2022-04-04 18:10:30|206.85|204.45|206.74|204.34|206.85|204.45|206.74|204.34|0
1649095840000|2022-04-04 18:10:40|206.85|204.45|206.95|204.55|206.95|204.55|206.74|204.34|0
1649095850000|2022-04-04 18:10:50|207.06|204.66|207.01|204.61|207.06|204.66|207.01|204.61|0
1649095860000|2022-04-04 18:11:00|207.17|204.77|207.28|204.88|207.28|204.88|207.17|204.77|0
1649095870000|2022-04-04 18:11:10|207.5|205.1|207.5|205.1|207.5|205.1|207.39|204.99|0
1649095880000|2022-04-04 18:11:20|207.39|204.99|207.6|205.2|207.6|205.2|207.39|204.99|0
1649095890000|2022-04-04 18:11:30|207.71|205.31|207.6|205.2|207.71|205.31|207.6|205.2|0
1649095900000|2022-04-04 18:11:40|207.71|205.31|207.6|205.2|207.71|205.31|207.6|205.2|0
1649095910000|2022-04-04 18:11:50|207.5|205.1|207.39|204.99|207.5|205.1|207.39|204.99|0
1649095920000|2022-04-04 18:12:00|207.5|205.1|207.6|205.2|207.6|205.2|207.5|205.1|0
1649095930000|2022-04-04 18:12:10|207.55|205.15|207.71|205.31|207.71|205.31|207.5|205.1|0
1649095940000|2022-04-04 18:12:20|207.82|205.42|207.71|205.31|207.82|205.42|207.71|205.31|0
1649095950000|2022-04-04 18:12:30|207.82|205.42|207.82|205.42|207.82|205.42|207.82|205.42|0
1649095960000|2022-04-04 18:12:40|207.87|205.47|207.82|205.42|207.93|205.53|207.82|205.42|0
1649095970000|2022-04-04 18:12:50|207.71|205.31|207.71|205.31|207.71|205.31|207.71|205.31|0
1649095990000|2022-04-04 18:13:10|207.6|205.2|207.6|205.2|207.6|205.2|207.5|205.1|0
1649096000000|2022-04-04 18:13:20|207.5|205.1|207.5|205.1|207.5|205.1|207.5|205.1|0
1649096010000|2022-04-04 18:13:30|208.25|205.85|208.03|205.63|208.25|205.85|208.03|205.63|0
1649096020000|2022-04-04 18:13:40|208.08|205.68|208.25|205.85|208.25|205.85|208.08|205.68|0
1649096030000|2022-04-04 18:13:50|208.36|205.96|208.36|205.96|208.36|205.96|208.36|205.96|0
1649096040000|2022-04-04 18:14:00|208.25|205.85|208.14|205.74|208.25|205.85|208.14|205.74|0
1649096060000|2022-04-04 18:14:20|208.25|205.85|208.25|205.85|208.25|205.85|208.25|205.85|0
1649096070000|2022-04-04 18:14:30|208.3|205.9|208.25|205.85|208.3|205.9|208.25|205.85|0
1649096080000|2022-04-04 18:14:40|208.3|205.9|208.25|205.85|208.3|205.9|208.25|205.85|0
1649096090000|2022-04-04 18:14:50|208.14|205.74|208.25|205.85|208.25|205.85|208.14|205.74|0
1649096100000|2022-04-04 18:15:00|208.36|205.96|208.14|205.74|208.36|205.96|208.14|205.74|0
1649096110000|2022-04-04 18:15:10|208.25|205.85|208.03|205.63|208.25|205.85|208.03|205.63|0
1649096120000|2022-04-04 18:15:20|207.92|205.52|207.81|205.41|207.92|205.52|207.81|205.41|0
1649096130000|2022-04-04 18:15:30|208.14|205.74|208.14|205.74|208.14|205.74|208.14|205.74|0
1649096140000|2022-04-04 18:15:40|208.25|205.85|208.25|205.85|208.25|205.85|208.14|205.74|0
1649096150000|2022-04-04 18:15:50|208.36|205.96|208.47|206.07|208.47|206.07|208.36|205.96|0
1649096160000|2022-04-04 18:16:00|208.36|205.96|208.47|206.07|208.47|206.07|208.36|205.96|0
1649096170000|2022-04-04 18:16:10|208.58|206.18|208.47|206.07|208.58|206.18|208.47|206.07|0
1649096180000|2022-04-04 18:16:20|208.52|206.12|208.57|206.17|208.68|206.28|208.52|206.12|0
1649096190000|2022-04-04 18:16:30|208.47|206.07|208.57|206.17|208.57|206.17|208.47|206.07|0
1649096200000|2022-04-04 18:16:40|208.47|206.07|208.57|206.17|208.68|206.28|208.47|206.07|0
1649096220000|2022-04-04 18:17:00|208.47|206.07|208.68|206.28|208.68|206.28|208.47|206.07|0
1649096230000|2022-04-04 18:17:10|208.79|206.39|208.68|206.28|208.79|206.39|208.68|206.28|0
1649096250000|2022-04-04 18:17:30|208.79|206.39|208.79|206.39|208.9|206.5|208.79|206.39|0
1649096260000|2022-04-04 18:17:40|208.9|206.5|209.01|206.61|209.01|206.61|208.9|206.5|0
1649096270000|2022-04-04 18:17:50|209.12|206.72|209.12|206.72|209.12|206.72|209.12|206.72|0
1649096280000|2022-04-04 18:18:00|209.01|206.61|209.01|206.61|209.01|206.61|209.01|206.61|0
1649096290000|2022-04-04 18:18:10|209.12|206.72|209.45|207.05|209.45|207.05|209.12|206.72|0
1649096310000|2022-04-04 18:18:30|209.34|206.94|209.45|207.05|209.45|207.05|209.34|206.94|0
1649096330000|2022-04-04 18:18:50|209.55|207.15|209.45|207.05|209.55|207.15|209.45|207.05|0
1649096340000|2022-04-04 18:19:00|209.55|207.15|209.66|207.26|209.66|207.26|209.55|207.15|0
1649096350000|2022-04-04 18:19:10|209.55|207.15|209.45|207.05|209.55|207.15|209.45|207.05|0
1649096370000|2022-04-04 18:19:30|209.55|207.15|209.5|207.1|209.55|207.15|209.5|207.1|0
1649096380000|2022-04-04 18:19:40|209.45|207.05|209.45|207.05|209.55|207.15|209.45|207.05|0
1649096390000|2022-04-04 18:19:50|209.55|207.15|209.55|207.15|209.55|207.15|209.55|207.15|0
1649096400000|2022-04-04 18:20:00|209.66|207.26|209.34|206.94|209.66|207.26|209.34|206.94|0
1649096410000|2022-04-04 18:20:10|209.39|206.99|209.66|207.26|209.66|207.26|209.39|206.99|0
1649096420000|2022-04-04 18:20:20|209.55|207.15|209.55|207.15|209.55|207.15|209.45|207.05|0
1649096430000|2022-04-04 18:20:30|209.66|207.26|209.55|207.15|209.66|207.26|209.45|207.05|0
1649096440000|2022-04-04 18:20:40|209.45|207.05|209.55|207.15|209.55|207.15|209.45|207.05|0
1649096450000|2022-04-04 18:20:50|209.66|207.26|209.66|207.26|209.88|207.48|209.66|207.26|0
1649096460000|2022-04-04 18:21:00|209.55|207.15|209.55|207.15|209.55|207.15|209.44|207.04|0
1649096470000|2022-04-04 18:21:10|209.66|207.26|209.66|207.26|209.66|207.26|209.66|207.26|0
1649096480000|2022-04-04 18:21:20|209.55|207.15|209.44|207.04|209.55|207.15|209.44|207.04|0
1649096490000|2022-04-04 18:21:30|209.34|206.94|209.23|206.83|209.34|206.94|209.23|206.83|0
1649096500000|2022-04-04 18:21:40|209.28|206.88|209.23|206.83|209.28|206.88|209.23|206.83|0
1649096510000|2022-04-04 18:21:50|209.28|206.88|209.55|207.15|209.55|207.15|209.28|206.88|0
1649096520000|2022-04-04 18:22:00|209.61|207.21|209.55|207.15|209.61|207.21|209.44|207.04|0
1649096530000|2022-04-04 18:22:10|209.66|207.26|209.55|207.15|209.66|207.26|209.55|207.15|0
1649096540000|2022-04-04 18:22:20|209.44|207.04|209.55|207.15|209.55|207.15|209.44|207.04|0
1649096550000|2022-04-04 18:22:30|209.66|207.26|209.66|207.26|209.66|207.26|209.55|207.15|0
1649096560000|2022-04-04 18:22:40|209.55|207.15|209.55|207.15|209.55|207.15|209.55|207.15|0
1649096570000|2022-04-04 18:22:50|209.44|207.04|209.34|206.94|209.44|207.04|209.34|206.94|0
1649096580000|2022-04-04 18:23:00|209.44|207.04|209.44|207.04|209.44|207.04|209.44|207.04|0
1649096600000|2022-04-04 18:23:20|209.39|206.99|209.33|206.93|209.39|206.99|209.33|206.93|0
1649096610000|2022-04-04 18:23:30|209.44|207.04|209.44|207.04|209.44|207.04|209.44|207.04|0
1649096630000|2022-04-04 18:23:50|209.55|207.15|209.44|207.04|209.55|207.15|209.44|207.04|0
1649096640000|2022-04-04 18:24:00|209.55|207.15|209.88|207.48|209.88|207.48|209.55|207.15|0
1649096650000|2022-04-04 18:24:10|209.77|207.37|209.77|207.37|209.77|207.37|209.77|207.37|0
1649096660000|2022-04-04 18:24:20|209.66|207.26|209.66|207.26|209.66|207.26|209.66|207.26|0
1649096670000|2022-04-04 18:24:30|209.77|207.37|209.77|207.37|209.88|207.48|209.77|207.37|0
1649096690000|2022-04-04 18:24:50|209.88|207.48|209.99|207.59|209.99|207.59|209.88|207.48|0
1649096700000|2022-04-04 18:25:00|210.1|207.7|209.99|207.59|210.1|207.7|209.99|207.59|0
1649096710000|2022-04-04 18:25:10|210.1|207.7|209.99|207.59|210.1|207.7|209.99|207.59|0
1649096730000|2022-04-04 18:25:30|210.1|207.7|210.1|207.7|210.1|207.7|210.1|207.7|0
1649096740000|2022-04-04 18:25:40|209.99|207.59|209.99|207.59|209.99|207.59|209.99|207.59|0
1649096760000|2022-04-04 18:26:00|209.88|207.48|210.32|207.92|210.32|207.92|209.88|207.48|0
1649096770000|2022-04-04 18:26:10|210.43|208.03|210.32|207.92|210.43|208.03|210.32|207.92|0
1649096780000|2022-04-04 18:26:20|210.43|208.03|210.21|207.81|210.43|208.03|210.21|207.81|0
1649096790000|2022-04-04 18:26:30|210.32|207.92|210.32|207.92|210.32|207.92|210.32|207.92|0
1649096800000|2022-04-04 18:26:40|210.43|208.03|210.54|208.14|210.54|208.14|210.43|208.03|0
1649096810000|2022-04-04 18:26:50|210.43|208.03|210.43|208.03|210.54|208.14|210.43|208.03|0
1649096820000|2022-04-04 18:27:00|210.54|208.14|210.64|208.24|210.65|208.25|210.54|208.14|0
1649096830000|2022-04-04 18:27:10|210.54|208.14|210.64|208.24|210.64|208.24|210.54|208.14|0
1649096840000|2022-04-04 18:27:20|210.75|208.35|210.75|208.35|210.75|208.35|210.75|208.35|0
1649096850000|2022-04-04 18:27:30|210.97|208.57|210.86|208.46|210.97|208.57|210.86|208.46|0
1649096860000|2022-04-04 18:27:40|210.97|208.57|211.08|208.68|211.08|208.68|210.97|208.57|0
1649096870000|2022-04-04 18:27:50|210.97|208.57|210.86|208.46|210.97|208.57|210.86|208.46|0
1649096890000|2022-04-04 18:28:10|210.97|208.57|210.86|208.46|210.97|208.57|210.86|208.46|0
1649096910000|2022-04-04 18:28:30|210.75|208.35|210.64|208.24|210.75|208.35|210.64|208.24|0
1649096920000|2022-04-04 18:28:40|210.75|208.35|210.64|208.24|210.75|208.35|210.64|208.24|0
1649096930000|2022-04-04 18:28:50|210.75|208.35|210.86|208.46|210.86|208.46|210.75|208.35|0
1649096940000|2022-04-04 18:29:00|210.92|208.52|211.84|209.44|211.84|209.44|210.92|208.52|0
1649096950000|2022-04-04 18:29:10|211.73|209.33|211.08|208.68|211.84|209.44|210.97|208.57|0
1649096960000|2022-04-04 18:29:20|211.19|208.79|211.19|208.79|211.19|208.79|211.19|208.79|0
1649096970000|2022-04-04 18:29:30|211.13|208.73|211.19|208.79|211.19|208.79|211.08|208.68|0
1649096980000|2022-04-04 18:29:40|211.3|208.9|211.3|208.9|211.3|208.9|211.3|208.9|0
1649096990000|2022-04-04 18:29:50|211.19|208.79|211.08|208.68|211.19|208.79|211.08|208.68|0
1649097000000|2022-04-04 18:30:00|211.13|208.73|211.3|208.9|211.3|208.9|211.08|208.68|0
1649097010000|2022-04-04 18:30:10|211.19|208.79|211.19|208.79|211.19|208.79|211.19|208.79|0
1649097020000|2022-04-04 18:30:20|211.08|208.68|211.08|208.68|211.19|208.79|211.08|208.68|0
1649097030000|2022-04-04 18:30:30|210.97|208.57|210.86|208.46|210.97|208.57|210.86|208.46|0
1649097040000|2022-04-04 18:30:40|210.75|208.35|210.75|208.35|210.75|208.35|210.75|208.35|0
1649097050000|2022-04-04 18:30:50|210.64|208.24|210.75|208.35|210.75|208.35|210.64|208.24|0
1649097060000|2022-04-04 18:31:00|210.64|208.24|210.53|208.13|210.64|208.24|210.53|208.13|0
1649097070000|2022-04-04 18:31:10|210.42|208.02|210.42|208.02|210.53|208.13|210.42|208.02|0
1649097080000|2022-04-04 18:31:20|210.32|207.92|210.32|207.92|210.42|208.02|210.32|207.92|0
1649097090000|2022-04-04 18:31:30|210.42|208.02|210.31|207.91|210.42|208.02|210.31|207.91|0
1649097110000|2022-04-04 18:31:50|210.42|208.02|210.42|208.02|210.42|208.02|210.42|208.02|0
1649097120000|2022-04-04 18:32:00|210.53|208.13|210.64|208.24|210.64|208.24|210.53|208.13|0
1649097130000|2022-04-04 18:32:10|210.75|208.35|210.75|208.35|210.97|208.57|210.75|208.35|0
1649097150000|2022-04-04 18:32:30|210.86|208.46|210.97|208.57|210.97|208.57|210.75|208.35|0
1649097160000|2022-04-04 18:32:40|210.86|208.46|210.97|208.57|210.97|208.57|210.86|208.46|0
1649097170000|2022-04-04 18:32:50|211.08|208.68|211.08|208.68|211.08|208.68|211.08|208.68|0
1649097180000|2022-04-04 18:33:00|210.97|208.57|210.97|208.57|210.97|208.57|210.97|208.57|0
1649097200000|2022-04-04 18:33:20|210.86|208.46|211.08|208.68|211.08|208.68|210.86|208.46|0
1649097210000|2022-04-04 18:33:30|211.19|208.79|211.3|208.9|211.3|208.9|211.19|208.79|0
1649097220000|2022-04-04 18:33:40|211.41|209.01|211.41|209.01|211.41|209.01|211.41|209.01|0
1649097230000|2022-04-04 18:33:50|211.3|208.9|211.3|208.9|211.3|208.9|211.19|208.79|0
1649097240000|2022-04-04 18:34:00|211.41|209.01|211.41|209.01|211.41|209.01|211.41|209.01|0
1649097260000|2022-04-04 18:34:20|211.52|209.12|211.52|209.12|211.52|209.12|211.52|209.12|0
1649097270000|2022-04-04 18:34:30|211.63|209.23|211.63|209.23|211.63|209.23|211.63|209.23|0
1649097280000|2022-04-04 18:34:40|211.52|209.12|211.52|209.12|211.52|209.12|211.3|208.9|0
1649097290000|2022-04-04 18:34:50|211.63|209.23|211.63|209.23|211.63|209.23|211.63|209.23|0
1649097300000|2022-04-04 18:35:00|211.52|209.12|211.52|209.12|211.63|209.23|211.52|209.12|0
1649097310000|2022-04-04 18:35:10|211.63|209.23|211.63|209.23|211.63|209.23|211.63|209.23|0
1649097320000|2022-04-04 18:35:20|211.52|209.12|211.52|209.12|211.52|209.12|211.52|209.12|0
1649097340000|2022-04-04 18:35:40|211.63|209.23|211.63|209.23|211.63|209.23|211.63|209.23|0
1649097350000|2022-04-04 18:35:50|211.74|209.34|211.74|209.34|211.74|209.34|211.74|209.34|0
1649097370000|2022-04-04 18:36:10|211.85|209.45|211.74|209.34|211.85|209.45|211.74|209.34|0
1649097380000|2022-04-04 18:36:20|211.63|209.23|211.52|209.12|211.63|209.23|211.52|209.12|0
1649097390000|2022-04-04 18:36:30|211.46|209.06|211.3|208.9|211.46|209.06|211.3|208.9|0
1649097400000|2022-04-04 18:36:40|211.41|209.01|211.63|209.23|211.63|209.23|211.41|209.01|0
1649097410000|2022-04-04 18:36:50|211.74|209.34|211.74|209.34|211.74|209.34|211.63|209.23|0
1649097420000|2022-04-04 18:37:00|211.63|209.23|211.74|209.34|211.74|209.34|211.63|209.23|0
1649097430000|2022-04-04 18:37:10|211.63|209.23|211.63|209.23|211.63|209.23|211.52|209.12|0
1649097440000|2022-04-04 18:37:20|211.52|209.12|211.3|208.9|211.52|209.12|211.3|208.9|0
1649097450000|2022-04-04 18:37:30|211.41|209.01|211.41|209.01|211.41|209.01|211.41|209.01|0
1649097460000|2022-04-04 18:37:40|211.52|209.12|211.52|209.12|211.52|209.12|211.52|209.12|0
1649097470000|2022-04-04 18:37:50|211.63|209.23|211.52|209.12|211.63|209.23|211.52|209.12|0
1649097480000|2022-04-04 18:38:00|211.63|209.23|211.52|209.12|211.63|209.23|211.52|209.12|0
1649097490000|2022-04-04 18:38:10|211.63|209.23|211.63|209.23|211.63|209.23|211.63|209.23|0
1649097500000|2022-04-04 18:38:20|211.74|209.34|211.63|209.23|211.74|209.34|211.63|209.23|0
1649097520000|2022-04-04 18:38:40|211.52|209.12|211.63|209.23|211.63|209.23|211.52|209.12|0
1649097530000|2022-04-04 18:38:50|211.52|209.12|211.57|209.17|211.57|209.17|211.52|209.12|0
1649097540000|2022-04-04 18:39:00|211.52|209.12|211.52|209.12|211.52|209.12|211.52|209.12|0
1649097550000|2022-04-04 18:39:10|211.41|209.01|211.41|209.01|211.41|209.01|211.41|209.01|0
1649097570000|2022-04-04 18:39:30|211.52|209.12|211.52|209.12|211.52|209.12|211.52|209.12|0
1649097580000|2022-04-04 18:39:40|211.57|209.17|211.52|209.12|211.63|209.23|211.52|209.12|0
1649097590000|2022-04-04 18:39:50|211.63|209.23|211.63|209.23|211.63|209.23|211.63|209.23|0
1649097610000|2022-04-04 18:40:10|211.52|209.12|211.52|209.12|211.52|209.12|211.52|209.12|0
1649097620000|2022-04-04 18:40:20|211.63|209.23|211.52|209.12|211.63|209.23|211.52|209.12|0
1649097630000|2022-04-04 18:40:30|211.41|209.01|211.3|208.9|211.41|209.01|211.3|208.9|0
1649097640000|2022-04-04 18:40:40|211.41|209.01|211.41|209.01|211.41|209.01|211.3|208.9|0
1649097650000|2022-04-04 18:40:50|211.3|208.9|211.41|209.01|211.41|209.01|211.3|208.9|0
1649097660000|2022-04-04 18:41:00|211.3|208.9|211.19|208.79|211.3|208.9|211.19|208.79|0
1649097670000|2022-04-04 18:41:10|211.3|208.9|211.3|208.9|211.3|208.9|211.3|208.9|0
1649097680000|2022-04-04 18:41:20|211.19|208.79|211.3|208.9|211.3|208.9|211.19|208.79|0
1649097690000|2022-04-04 18:41:30|211.41|209.01|211.41|209.01|211.52|209.12|211.41|209.01|0
1649097700000|2022-04-04 18:41:40|211.3|208.9|211.41|209.01|211.41|209.01|211.3|208.9|0
1649097710000|2022-04-04 18:41:50|211.3|208.9|211.19|208.79|211.3|208.9|211.19|208.79|0
1649097720000|2022-04-04 18:42:00|211.3|208.9|211.19|208.79|211.3|208.9|211.19|208.79|0
1649097730000|2022-04-04 18:42:10|211.08|208.68|211.19|208.79|211.19|208.79|211.08|208.68|0
1649097740000|2022-04-04 18:42:20|211.08|208.68|211.3|208.9|211.3|208.9|211.08|208.68|0
1649097750000|2022-04-04 18:42:30|211.41|209.01|211.41|209.01|211.41|209.01|211.41|209.01|0
1649097780000|2022-04-04 18:43:00|211.3|208.9|211.3|208.9|211.3|208.9|211.19|208.79|0
1649097790000|2022-04-04 18:43:10|211.41|209.01|211.52|209.12|211.52|209.12|211.41|209.01|0
1649097800000|2022-04-04 18:43:20|211.41|209.01|211.52|209.12|211.52|209.12|211.41|209.01|0
1649097810000|2022-04-04 18:43:30|211.41|209.01|211.52|209.12|211.52|209.12|211.41|209.01|0
1649097840000|2022-04-04 18:44:00|211.41|209.01|211.52|209.12|211.52|209.12|211.41|209.01|0
1649097850000|2022-04-04 18:44:10|211.41|209.01|211.41|209.01|211.41|209.01|211.41|209.01|0
1649097860000|2022-04-04 18:44:20|211.3|208.9|211.41|209.01|211.41|209.01|211.3|208.9|0
1649097870000|2022-04-04 18:44:30|211.35|208.95|211.41|209.01|211.41|209.01|211.35|208.95|0
1649097880000|2022-04-04 18:44:40|211.3|208.9|211.3|208.9|211.3|208.9|211.3|208.9|0
1649097890000|2022-04-04 18:44:50|211.41|209.01|211.52|209.12|211.52|209.12|211.41|209.01|0
1649097900000|2022-04-04 18:45:00|211.41|209.01|211.52|209.12|211.52|209.12|211.41|209.01|0
1649097910000|2022-04-04 18:45:10|211.63|209.23|211.52|209.12|211.63|209.23|211.52|209.12|0
1649097920000|2022-04-04 18:45:20|211.62|209.22|211.62|209.22|211.62|209.22|211.62|209.22|0
1649097930000|2022-04-04 18:45:30|211.52|209.12|211.52|209.12|211.52|209.12|211.52|209.12|0
1649097940000|2022-04-04 18:45:40|211.84|209.44|211.84|209.44|211.84|209.44|211.84|209.44|0
1649097950000|2022-04-04 18:45:50|211.95|209.55|211.95|209.55|211.95|209.55|211.95|209.55|0
1649097960000|2022-04-04 18:46:00|212.06|209.66|211.95|209.55|212.06|209.66|211.95|209.55|0
1649097970000|2022-04-04 18:46:10|211.73|209.33|211.84|209.44|211.95|209.55|211.73|209.33|0
1649097980000|2022-04-04 18:46:20|211.95|209.55|211.95|209.55|211.95|209.55|211.84|209.44|0
1649097990000|2022-04-04 18:46:30|211.84|209.44|211.84|209.44|211.84|209.44|211.84|209.44|0
1649098000000|2022-04-04 18:46:40|211.73|209.33|211.62|209.22|211.73|209.33|211.62|209.22|0
1649098010000|2022-04-04 18:46:50|211.84|209.44|212.06|209.66|212.06|209.66|211.84|209.44|0
1649098020000|2022-04-04 18:47:00|212.17|209.77|212.17|209.77|212.17|209.77|212.17|209.77|0
1649098030000|2022-04-04 18:47:10|212.28|209.88|212.5|210.1|212.5|210.1|212.28|209.88|0
1649098040000|2022-04-04 18:47:20|212.39|209.99|212.61|210.21|212.61|210.21|212.39|209.99|0
1649098050000|2022-04-04 18:47:30|212.5|210.1|212.5|210.1|212.61|210.21|212.5|210.1|0
1649098060000|2022-04-04 18:47:40|212.39|209.99|212.61|210.21|212.61|210.21|212.39|209.99|0
1649098070000|2022-04-04 18:47:50|212.5|210.1|212.5|210.1|212.5|210.1|212.5|210.1|0
1649098080000|2022-04-04 18:48:00|212.39|209.99|212.39|209.99|212.5|210.1|212.39|209.99|0
1649098090000|2022-04-04 18:48:10|212.5|210.1|212.5|210.1|212.5|210.1|212.5|210.1|0
1649098100000|2022-04-04 18:48:20|212.61|210.21|212.61|210.21|212.61|210.21|212.61|210.21|0
1649098120000|2022-04-04 18:48:40|212.5|210.1|212.5|210.1|212.5|210.1|212.5|210.1|0
1649098130000|2022-04-04 18:48:50|212.61|210.21|212.61|210.21|212.61|210.21|212.61|210.21|0
1649098160000|2022-04-04 18:49:20|212.5|210.1|212.39|209.99|212.5|210.1|212.39|209.99|0
1649098170000|2022-04-04 18:49:30|212.28|209.88|212.17|209.77|212.28|209.88|212.17|209.77|0
1649098180000|2022-04-04 18:49:40|211.84|209.44|211.84|209.44|211.84|209.44|211.73|209.33|0
1649098190000|2022-04-04 18:49:50|211.73|209.33|211.62|209.22|211.73|209.33|211.62|209.22|0
1649098200000|2022-04-04 18:50:00|211.73|209.33|212.06|209.66|212.06|209.66|211.73|209.33|0
1649098210000|2022-04-04 18:50:10|211.95|209.55|211.84|209.44|211.95|209.55|211.73|209.33|0
1649098220000|2022-04-04 18:50:20|211.95|209.55|211.73|209.33|211.95|209.55|211.73|209.33|0
1649098230000|2022-04-04 18:50:30|211.84|209.44|211.95|209.55|211.95|209.55|211.84|209.44|0
1649098240000|2022-04-04 18:50:40|211.84|209.44|211.84|209.44|211.84|209.44|211.84|209.44|0
1649098250000|2022-04-04 18:50:50|211.73|209.33|211.73|209.33|211.73|209.33|211.73|209.33|0
1649098260000|2022-04-04 18:51:00|211.62|209.22|211.29|208.89|211.62|209.22|211.29|208.89|0
1649098270000|2022-04-04 18:51:10|211.4|209|211.29|208.89|211.4|209|211.29|208.89|0
1649098290000|2022-04-04 18:51:30|211.18|208.78|211.4|209|211.4|209|211.18|208.78|0
1649098300000|2022-04-04 18:51:40|211.29|208.89|211.29|208.89|211.29|208.89|211.29|208.89|0
1649098310000|2022-04-04 18:51:50|211.4|209|211.29|208.89|211.4|209|211.29|208.89|0
1649098320000|2022-04-04 18:52:00|211.4|209|211.18|208.78|211.4|209|211.18|208.78|0
1649098330000|2022-04-04 18:52:10|211.29|208.89|211.29|208.89|211.29|208.89|211.29|208.89|0
1649098350000|2022-04-04 18:52:30|211.4|209|211.51|209.11|211.51|209.11|211.4|209|0
1649098360000|2022-04-04 18:52:40|211.4|209|211.4|209|211.51|209.11|211.4|209|0
1649098370000|2022-04-04 18:52:50|211.51|209.11|211.51|209.11|211.51|209.11|211.4|209|0
1649098390000|2022-04-04 18:53:10|211.4|209|211.51|209.11|211.51|209.11|211.4|209|0
1649098400000|2022-04-04 18:53:20|211.62|209.22|211.73|209.33|211.73|209.33|211.62|209.22|0
1649098410000|2022-04-04 18:53:30|211.84|209.44|211.62|209.22|211.84|209.44|211.62|209.22|0
1649098420000|2022-04-04 18:53:40|211.73|209.33|211.84|209.44|211.84|209.44|211.73|209.33|0
1649098430000|2022-04-04 18:53:50|211.73|209.33|211.95|209.55|211.95|209.55|211.73|209.33|0
1649098440000|2022-04-04 18:54:00|212.06|209.66|212.17|209.77|212.17|209.77|212.06|209.66|0
1649098450000|2022-04-04 18:54:10|212.28|209.88|212.39|209.99|212.39|209.99|212.28|209.88|0
1649098460000|2022-04-04 18:54:20|212.28|209.88|212.28|209.88|212.39|209.99|212.17|209.77|0
1649098470000|2022-04-04 18:54:30|212.39|209.99|212.39|209.99|212.39|209.99|212.39|209.99|0
1649098490000|2022-04-04 18:54:50|212.5|210.1|212.61|210.21|212.61|210.21|212.5|210.1|0
1649098500000|2022-04-04 18:55:00|212.72|210.32|212.83|210.43|212.83|210.43|212.72|210.32|0
1649098510000|2022-04-04 18:55:10|212.72|210.32|212.61|210.21|212.72|210.32|212.61|210.21|0
1649098520000|2022-04-04 18:55:20|212.5|210.1|212.5|210.1|212.5|210.1|212.5|210.1|0
1649098530000|2022-04-04 18:55:30|212.61|210.21|212.61|210.21|212.61|210.21|212.5|210.1|0
1649098540000|2022-04-04 18:55:40|212.5|210.1|212.5|210.1|212.5|210.1|212.5|210.1|0
1649098550000|2022-04-04 18:55:50|212.39|209.99|212.28|209.88|212.39|209.99|212.28|209.88|0
1649098560000|2022-04-04 18:56:00|212.17|209.77|212.39|209.99|212.39|209.99|212.17|209.77|0
1649098570000|2022-04-04 18:56:10|212.28|209.88|212.28|209.88|212.39|209.99|212.28|209.88|0
1649098580000|2022-04-04 18:56:20|212.39|209.99|212.06|209.66|212.39|209.99|212.06|209.66|0
1649098590000|2022-04-04 18:56:30|211.95|209.55|211.95|209.55|211.95|209.55|211.95|209.55|0
1649098610000|2022-04-04 18:56:50|212.17|209.77|212.17|209.77|212.28|209.88|212.17|209.77|0
1649098620000|2022-04-04 18:57:00|212.06|209.66|212.06|209.66|212.17|209.77|212.06|209.66|0
1649098630000|2022-04-04 18:57:10|212.17|209.77|212.06|209.66|212.17|209.77|212.06|209.66|0
1649098640000|2022-04-04 18:57:20|212.17|209.77|212.17|209.77|212.17|209.77|212.17|209.77|0
1649098650000|2022-04-04 18:57:30|212.28|209.88|212.28|209.88|212.28|209.88|212.28|209.88|0
1649098660000|2022-04-04 18:57:40|212.33|209.93|212.33|209.93|212.33|209.93|212.28|209.88|0
1649098670000|2022-04-04 18:57:50|212.39|209.99|212.5|210.1|212.5|210.1|212.39|209.99|0
1649098680000|2022-04-04 18:58:00|212.39|209.99|212.61|210.21|212.61|210.21|212.39|209.99|0
1649098690000|2022-04-04 18:58:10|212.5|210.1|212.44|210.04|212.5|210.1|212.44|210.04|0
1649098700000|2022-04-04 18:58:20|212.5|210.1|212.5|210.1|212.61|210.21|212.5|210.1|0
1649098710000|2022-04-04 18:58:30|212.44|210.04|212.5|210.1|212.5|210.1|212.39|209.99|0
1649098720000|2022-04-04 18:58:40|212.61|210.21|212.5|210.1|212.61|210.21|212.5|210.1|0
1649098730000|2022-04-04 18:58:50|212.39|209.99|212.5|210.1|212.5|210.1|212.39|209.99|0
1649098740000|2022-04-04 18:59:00|212.61|210.21|212.61|210.21|212.61|210.21|212.61|210.21|0
1649098750000|2022-04-04 18:59:10|212.5|210.1|212.39|209.99|212.5|210.1|212.39|209.99|0
1649098760000|2022-04-04 18:59:20|212.28|209.88|212.28|209.88|212.28|209.88|212.28|209.88|0
1649098770000|2022-04-04 18:59:30|212.17|209.77|212.28|209.88|212.28|209.88|212.17|209.77|0
1649098780000|2022-04-04 18:59:40|212.17|209.77|212.06|209.66|212.28|209.88|212.06|209.66|0
1649098790000|2022-04-04 18:59:50|211.95|209.55|211.73|209.33|211.95|209.55|211.73|209.33|0
1649098800000|2022-04-04 19:00:00|211.84|209.44|211.84|209.44|211.84|209.44|211.73|209.33|0
1649098810000|2022-04-04 19:00:10|211.73|209.33|211.73|209.33|211.73|209.33|211.73|209.33|0
1649098820000|2022-04-04 19:00:20|211.84|209.44|211.84|209.44|211.84|209.44|211.84|209.44|0
1649098830000|2022-04-04 19:00:30|212.06|209.66|212.06|209.66|212.06|209.66|211.95|209.55|0
1649098840000|2022-04-04 19:00:40|212.17|209.77|211.95|209.55|212.17|209.77|211.84|209.44|0
1649098850000|2022-04-04 19:00:50|211.84|209.44|211.95|209.55|211.95|209.55|211.84|209.44|0
1649098860000|2022-04-04 19:01:00|211.84|209.44|211.84|209.44|211.95|209.55|211.84|209.44|0
1649098870000|2022-04-04 19:01:10|211.95|209.55|212.06|209.66|212.06|209.66|211.95|209.55|0
1649098880000|2022-04-04 19:01:20|211.95|209.55|211.95|209.55|211.95|209.55|211.84|209.44|0
1649098890000|2022-04-04 19:01:30|212.06|209.66|212.06|209.66|212.17|209.77|212.06|209.66|0
1649098900000|2022-04-04 19:01:40|212.17|209.77|212.17|209.77|212.17|209.77|212.17|209.77|0
1649098910000|2022-04-04 19:01:50|212.06|209.66|212.06|209.66|212.06|209.66|212.06|209.66|0
1649098920000|2022-04-04 19:02:00|211.95|209.55|212.06|209.66|212.06|209.66|211.95|209.55|0
1649098930000|2022-04-04 19:02:10|211.95|209.55|211.95|209.55|212|209.6|211.95|209.55|0
1649098960000|2022-04-04 19:02:40|211.84|209.44|211.62|209.22|211.84|209.44|211.62|209.22|0
1649098970000|2022-04-04 19:02:50|211.51|209.11|211.51|209.11|211.51|209.11|211.51|209.11|0
1649098990000|2022-04-04 19:03:10|211.62|209.22|211.51|209.11|211.62|209.22|211.51|209.11|0
1649099000000|2022-04-04 19:03:20|211.4|209|211.29|208.89|211.51|209.11|211.29|208.89|0
1649099010000|2022-04-04 19:03:30|211.18|208.78|211.29|208.89|211.29|208.89|211.18|208.78|0
1649099020000|2022-04-04 19:03:40|211.18|208.78|211.07|208.67|211.18|208.78|211.07|208.67|0
1649099030000|2022-04-04 19:03:50|211.18|208.78|211.4|209|211.4|209|211.18|208.78|0
1649099040000|2022-04-04 19:04:00|211.51|209.11|211.73|209.33|211.73|209.33|211.51|209.11|0
1649099050000|2022-04-04 19:04:10|211.84|209.44|211.84|209.44|211.84|209.44|211.84|209.44|0
1649099060000|2022-04-04 19:04:20|211.95|209.55|212.28|209.88|212.28|209.88|211.95|209.55|0
1649099070000|2022-04-04 19:04:30|212.17|209.77|212.06|209.66|212.17|209.77|211.95|209.55|0
1649099080000|2022-04-04 19:04:40|212.17|209.77|212.06|209.66|212.17|209.77|212.06|209.66|0
1649099090000|2022-04-04 19:04:50|211.95|209.55|211.95|209.55|211.95|209.55|211.95|209.55|0
1649099100000|2022-04-04 19:05:00|212.28|209.88|212.28|209.88|212.39|209.99|212.28|209.88|0
1649099110000|2022-04-04 19:05:10|212.06|209.66|212.06|209.66|212.17|209.77|212.06|209.66|0
1649099120000|2022-04-04 19:05:20|211.95|209.55|211.84|209.44|211.95|209.55|211.84|209.44|0
1649099130000|2022-04-04 19:05:30|211.73|209.33|211.95|209.55|211.95|209.55|211.73|209.33|0
1649099150000|2022-04-04 19:05:50|211.84|209.44|211.95|209.55|212.06|209.66|211.84|209.44|0
1649099160000|2022-04-04 19:06:00|212.17|209.77|211.95|209.55|212.17|209.77|211.95|209.55|0
1649099170000|2022-04-04 19:06:10|212.28|209.88|212.28|209.88|212.28|209.88|212.28|209.88|0
1649099180000|2022-04-04 19:06:20|212.39|209.99|212.5|210.1|212.61|210.21|212.39|209.99|0
1649099190000|2022-04-04 19:06:30|212.61|210.21|212.39|209.99|212.61|210.21|212.39|209.99|0
1649099200000|2022-04-04 19:06:40|212.5|210.1|212.61|210.21|212.61|210.21|212.5|210.1|0
1649099210000|2022-04-04 19:06:50|212.72|210.32|212.72|210.32|212.72|210.32|212.72|210.32|0
1649099220000|2022-04-04 19:07:00|212.94|210.54|212.94|210.54|212.94|210.54|212.94|210.54|0
1649099230000|2022-04-04 19:07:10|212.83|210.43|212.72|210.32|212.83|210.43|212.61|210.21|0
1649099240000|2022-04-04 19:07:20|212.61|210.21|212.72|210.32|212.72|210.32|212.61|210.21|0
1649099250000|2022-04-04 19:07:30|212.61|210.21|212.5|210.1|212.61|210.21|212.5|210.1|0
1649099260000|2022-04-04 19:07:40|212.39|209.99|212.39|209.99|212.5|210.1|212.39|209.99|0
1649099280000|2022-04-04 19:08:00|212.5|210.1|212.39|209.99|212.5|210.1|212.39|209.99|0
1649099290000|2022-04-04 19:08:10|212.28|209.88|212.39|209.99|212.39|209.99|212.17|209.77|0
1649099300000|2022-04-04 19:08:20|212.5|210.1|212.5|210.1|212.61|210.21|212.5|210.1|0
1649099310000|2022-04-04 19:08:30|212.61|210.21|212.39|209.99|212.61|210.21|212.39|209.99|0
1649099320000|2022-04-04 19:08:40|212.5|210.1|212.44|210.04|212.5|210.1|212.44|210.04|0
1649099330000|2022-04-04 19:08:50|212.39|209.99|212.39|209.99|212.39|209.99|212.39|209.99|0
1649099340000|2022-04-04 19:09:00|212.28|209.88|212.28|209.88|212.28|209.88|212.17|209.77|0
1649099350000|2022-04-04 19:09:10|212.33|209.93|212.28|209.88|212.39|209.99|212.17|209.77|0
1649099360000|2022-04-04 19:09:20|212.17|209.77|212.17|209.77|212.17|209.77|212.06|209.66|0
1649099380000|2022-04-04 19:09:40|212.06|209.66|212.06|209.66|212.06|209.66|212.06|209.66|0
1649099390000|2022-04-04 19:09:50|212.17|209.77|212.39|209.99|212.39|209.99|212.17|209.77|0
1649099400000|2022-04-04 19:10:00|212.72|210.32|212.72|210.32|212.83|210.43|212.72|210.32|0
1649099410000|2022-04-04 19:10:10|212.83|210.43|212.83|210.43|212.83|210.43|212.83|210.43|0
1649099420000|2022-04-04 19:10:20|212.94|210.54|213.05|210.65|213.05|210.65|212.94|210.54|0
1649099430000|2022-04-04 19:10:30|212.94|210.54|212.5|210.1|212.94|210.54|212.5|210.1|0
1649099440000|2022-04-04 19:10:40|212.38|209.98|212.38|209.98|212.5|210.1|212.38|209.98|0
1649099450000|2022-04-04 19:10:50|212.49|210.09|212.38|209.98|212.49|210.09|212.38|209.98|0
1649099460000|2022-04-04 19:11:00|212.49|210.09|212.16|209.76|212.49|210.09|212.05|209.65|0
1649099470000|2022-04-04 19:11:10|212.27|209.87|212.49|210.09|212.6|210.2|212.27|209.87|0
1649099480000|2022-04-04 19:11:20|212.6|210.2|212.49|210.09|212.6|210.2|212.49|210.09|0
1649099490000|2022-04-04 19:11:30|212.6|210.2|212.27|209.87|212.6|210.2|212.27|209.87|0
1649099500000|2022-04-04 19:11:40|212.16|209.76|211.94|209.54|212.16|209.76|211.94|209.54|0
1649099510000|2022-04-04 19:11:50|212.05|209.65|211.94|209.54|212.05|209.65|211.83|209.43|0
1649099520000|2022-04-04 19:12:00|211.83|209.43|211.72|209.32|211.94|209.54|211.72|209.32|0
1649099530000|2022-04-04 19:12:10|211.61|209.21|211.51|209.11|211.61|209.21|211.29|208.89|0
1649099540000|2022-04-04 19:12:20|211.61|209.21|211.4|209|211.61|209.21|211.4|209|0
1649099550000|2022-04-04 19:12:30|211.45|209.05|211.4|209|211.45|209.05|211.34|208.94|0
1649099560000|2022-04-04 19:12:40|211.5|209.1|211.5|209.1|211.5|209.1|211.4|209|0
1649099570000|2022-04-04 19:12:50|211.4|209|211.5|209.1|211.5|209.1|211.4|209|0
1649099580000|2022-04-04 19:13:00|211.61|209.21|211.83|209.43|211.83|209.43|211.61|209.21|0
1649099590000|2022-04-04 19:13:10|211.61|209.21|211.61|209.21|211.72|209.32|211.61|209.21|0
1649099600000|2022-04-04 19:13:20|211.72|209.32|211.61|209.21|211.72|209.32|211.61|209.21|0
1649099610000|2022-04-04 19:13:30|211.72|209.32|211.83|209.43|211.83|209.43|211.72|209.32|0
1649099620000|2022-04-04 19:13:40|211.72|209.32|211.72|209.32|211.72|209.32|211.72|209.32|0
1649099630000|2022-04-04 19:13:50|211.5|209.1|211.28|208.88|211.5|209.1|211.28|208.88|0
1649099640000|2022-04-04 19:14:00|211.5|209.1|211.61|209.21|211.61|209.21|211.39|208.99|0
1649099650000|2022-04-04 19:14:10|211.72|209.32|211.72|209.32|211.72|209.32|211.61|209.21|0
1649099660000|2022-04-04 19:14:20|211.83|209.43|211.83|209.43|211.83|209.43|211.83|209.43|0
1649099670000|2022-04-04 19:14:30|212.05|209.65|212.38|209.98|212.38|209.98|212.05|209.65|0
1649099690000|2022-04-04 19:14:50|212.49|210.09|212.27|209.87|212.49|210.09|212.27|209.87|0
1649099700000|2022-04-04 19:15:00|212.38|209.98|212.05|209.65|212.38|209.98|212.05|209.65|0
1649099710000|2022-04-04 19:15:10|212.16|209.76|212.27|209.87|212.27|209.87|212.16|209.76|0
1649099720000|2022-04-04 19:15:20|212.38|209.98|212.27|209.87|212.38|209.98|212.27|209.87|0
1649099730000|2022-04-04 19:15:30|212.38|209.98|212.27|209.87|212.38|209.98|212.27|209.87|0
1649099750000|2022-04-04 19:15:50|212.38|209.98|212.49|210.09|212.49|210.09|212.38|209.98|0
1649099760000|2022-04-04 19:16:00|212.27|209.87|212.38|209.98|212.38|209.98|212.27|209.87|0
1649099770000|2022-04-04 19:16:10|212.27|209.87|212.38|209.98|212.49|210.09|212.27|209.87|0
1649099780000|2022-04-04 19:16:20|212.27|209.87|212.38|209.98|212.38|209.98|212.16|209.76|0
1649099790000|2022-04-04 19:16:30|212.27|209.87|212.05|209.65|212.27|209.87|212.05|209.65|0
1649099800000|2022-04-04 19:16:40|212.27|209.87|212.16|209.76|212.27|209.87|212.16|209.76|0
1649099810000|2022-04-04 19:16:50|212.27|209.87|212.38|209.98|212.38|209.98|212.27|209.87|0
1649099820000|2022-04-04 19:17:00|212.27|209.87|212.27|209.87|212.38|209.98|212.27|209.87|0
1649099830000|2022-04-04 19:17:10|212.16|209.76|212.16|209.76|212.16|209.76|212.05|209.65|0
1649099840000|2022-04-04 19:17:20|212.05|209.65|211.94|209.54|212.05|209.65|211.94|209.54|0
1649099850000|2022-04-04 19:17:30|212.05|209.65|211.83|209.43|212.05|209.65|211.83|209.43|0
1649099860000|2022-04-04 19:17:40|211.94|209.54|211.94|209.54|211.94|209.54|211.83|209.43|0
1649099870000|2022-04-04 19:17:50|211.83|209.43|211.83|209.43|211.83|209.43|211.83|209.43|0
1649099880000|2022-04-04 19:18:00|212.05|209.65|211.61|209.21|212.05|209.65|211.61|209.21|0
1649099890000|2022-04-04 19:18:10|211.72|209.32|211.83|209.43|211.83|209.43|211.61|209.21|0
1649099900000|2022-04-04 19:18:20|211.72|209.32|211.72|209.32|211.72|209.32|211.72|209.32|0
1649099910000|2022-04-04 19:18:30|211.61|209.21|211.61|209.21|211.61|209.21|211.61|209.21|0
1649099920000|2022-04-04 19:18:40|211.5|209.1|211.5|209.1|211.5|209.1|211.5|209.1|0
1649099930000|2022-04-04 19:18:50|211.39|208.99|211.61|209.21|211.61|209.21|211.39|208.99|0
1649099940000|2022-04-04 19:19:00|211.5|209.1|211.61|209.21|211.61|209.21|211.5|209.1|0
1649099950000|2022-04-04 19:19:10|211.72|209.32|211.61|209.21|211.83|209.43|211.61|209.21|0
1649099960000|2022-04-04 19:19:20|211.72|209.32|211.61|209.21|211.72|209.32|211.61|209.21|0
1649099970000|2022-04-04 19:19:30|211.72|209.32|211.72|209.32|211.72|209.32|211.61|209.21|0
1649099980000|2022-04-04 19:19:40|211.66|209.26|211.39|208.99|211.66|209.26|211.39|208.99|0
1649099990000|2022-04-04 19:19:50|211.5|209.1|211.66|209.26|211.66|209.26|211.5|209.1|0
1649100000000|2022-04-04 19:20:00|211.83|209.43|212.16|209.76|212.16|209.76|211.83|209.43|0
1649100010000|2022-04-04 19:20:10|212.38|209.98|212.38|209.98|212.38|209.98|212.27|209.87|0
1649100020000|2022-04-04 19:20:20|212.27|209.87|212.71|210.31|212.71|210.31|212.27|209.87|0
1649100030000|2022-04-04 19:20:30|212.6|210.2|212.76|210.36|212.76|210.36|212.6|210.2|0
1649100040000|2022-04-04 19:20:40|212.82|210.42|212.82|210.42|212.93|210.53|212.82|210.42|0
1649100060000|2022-04-04 19:21:00|212.93|210.53|212.27|209.87|212.93|210.53|212.27|209.87|0
1649100070000|2022-04-04 19:21:10|212.38|209.98|212.82|210.42|212.82|210.42|212.38|209.98|0
1649100080000|2022-04-04 19:21:20|212.71|210.31|212.71|210.31|212.82|210.42|212.71|210.31|0
1649100090000|2022-04-04 19:21:30|212.82|210.42|212.71|210.31|212.82|210.42|212.71|210.31|0
1649100100000|2022-04-04 19:21:40|212.82|210.42|212.82|210.42|212.82|210.42|212.82|210.42|0
1649100110000|2022-04-04 19:21:50|212.6|210.2|212.71|210.31|212.71|210.31|212.6|210.2|0
1649100120000|2022-04-04 19:22:00|212.82|210.42|212.93|210.53|212.93|210.53|212.82|210.42|0
1649100130000|2022-04-04 19:22:10|213.04|210.64|213.04|210.64|213.04|210.64|213.04|210.64|0
1649100150000|2022-04-04 19:22:30|212.93|210.53|213.04|210.64|213.04|210.64|212.93|210.53|0
1649100160000|2022-04-04 19:22:40|212.93|210.53|212.82|210.42|212.93|210.53|212.82|210.42|0
1649100170000|2022-04-04 19:22:50|212.71|210.31|212.82|210.42|212.82|210.42|212.71|210.31|0
1649100180000|2022-04-04 19:23:00|212.71|210.31|212.93|210.53|212.93|210.53|212.71|210.31|0
1649100200000|2022-04-04 19:23:20|213.04|210.64|213.09|210.69|213.15|210.75|213.04|210.64|0
1649100210000|2022-04-04 19:23:30|213.15|210.75|213.04|210.64|213.15|210.75|213.04|210.64|0
1649100220000|2022-04-04 19:23:40|212.93|210.53|213.04|210.64|213.09|210.69|212.93|210.53|0
1649100230000|2022-04-04 19:23:50|212.93|210.53|212.82|210.42|212.93|210.53|212.82|210.42|0
1649100240000|2022-04-04 19:24:00|212.93|210.53|212.93|210.53|212.93|210.53|212.93|210.53|0
1649100250000|2022-04-04 19:24:10|212.82|210.42|212.71|210.31|212.82|210.42|212.6|210.2|0
1649100260000|2022-04-04 19:24:20|212.6|210.2|212.6|210.2|212.6|210.2|212.6|210.2|0
1649100270000|2022-04-04 19:24:30|212.71|210.31|212.82|210.42|212.82|210.42|212.71|210.31|0
1649100280000|2022-04-04 19:24:40|212.71|210.31|212.82|210.42|212.82|210.42|212.71|210.31|0
1649100290000|2022-04-04 19:24:50|212.87|210.47|213.04|210.64|213.04|210.64|212.87|210.47|0
1649100300000|2022-04-04 19:25:00|213.15|210.75|213.15|210.75|213.15|210.75|213.04|210.64|0
1649100310000|2022-04-04 19:25:10|213.04|210.64|213.15|210.75|213.15|210.75|213.04|210.64|0
1649100320000|2022-04-04 19:25:20|212.82|210.42|212.82|210.42|212.93|210.53|212.82|210.42|0
1649100330000|2022-04-04 19:25:30|212.93|210.53|212.93|210.53|212.93|210.53|212.93|210.53|0
1649100340000|2022-04-04 19:25:40|212.82|210.42|212.93|210.53|212.93|210.53|212.82|210.42|0
1649100350000|2022-04-04 19:25:50|213.04|210.64|213.15|210.75|213.15|210.75|213.04|210.64|0
1649100380000|2022-04-04 19:26:20|213.04|210.64|213.04|210.64|213.04|210.64|213.04|210.64|0
1649100390000|2022-04-04 19:26:30|213.15|210.75|213.15|210.75|213.15|210.75|213.15|210.75|0
1649100400000|2022-04-04 19:26:40|213.04|210.64|212.93|210.53|213.04|210.64|212.93|210.53|0
1649100410000|2022-04-04 19:26:50|212.82|210.42|212.82|210.42|212.82|210.42|212.71|210.31|0
1649100420000|2022-04-04 19:27:00|212.71|210.31|212.49|210.09|212.71|210.31|212.49|210.09|0
1649100430000|2022-04-04 19:27:10|212.6|210.2|212.49|210.09|212.6|210.2|212.49|210.09|0
1649100440000|2022-04-04 19:27:20|212.27|209.87|212.38|209.98|212.38|209.98|212.27|209.87|0
1649100450000|2022-04-04 19:27:30|212.27|209.87|212.27|209.87|212.27|209.87|212.27|209.87|0
1649100460000|2022-04-04 19:27:40|212.16|209.76|212.16|209.76|212.16|209.76|212.16|209.76|0
1649100470000|2022-04-04 19:27:50|212.27|209.87|212.49|210.09|212.49|210.09|212.27|209.87|0
1649100480000|2022-04-04 19:28:00|212.38|209.98|212.16|209.76|212.38|209.98|212.16|209.76|0
1649100490000|2022-04-04 19:28:10|212.05|209.65|212.05|209.65|212.16|209.76|212.05|209.65|0
1649100500000|2022-04-04 19:28:20|211.94|209.54|211.83|209.43|211.94|209.54|211.83|209.43|0
1649100510000|2022-04-04 19:28:30|211.94|209.54|211.94|209.54|211.94|209.54|211.83|209.43|0
1649100520000|2022-04-04 19:28:40|212.05|209.65|212.05|209.65|212.05|209.65|212.05|209.65|0
1649100530000|2022-04-04 19:28:50|211.94|209.54|212.16|209.76|212.16|209.76|211.94|209.54|0
1649100540000|2022-04-04 19:29:00|212.05|209.65|212.05|209.65|212.16|209.76|212.05|209.65|0
1649100550000|2022-04-04 19:29:10|211.94|209.54|212.16|209.76|212.16|209.76|211.94|209.54|0
1649100560000|2022-04-04 19:29:20|211.94|209.54|212.16|209.76|212.16|209.76|211.94|209.54|0
1649100570000|2022-04-04 19:29:30|212.27|209.87|212.27|209.87|212.27|209.87|212.27|209.87|0
1649100580000|2022-04-04 19:29:40|212.16|209.76|212.16|209.76|212.16|209.76|212.05|209.65|0
1649100590000|2022-04-04 19:29:50|212.05|209.65|212.16|209.76|212.16|209.76|212.05|209.65|0
1649100600000|2022-04-04 19:30:00|212.05|209.65|212.16|209.76|212.16|209.76|212.05|209.65|0
1649100610000|2022-04-04 19:30:10|212.05|209.65|211.83|209.43|212.05|209.65|211.83|209.43|0
1649100620000|2022-04-04 19:30:20|211.72|209.32|211.72|209.32|211.72|209.32|211.61|209.21|0
1649100630000|2022-04-04 19:30:30|211.61|209.21|211.83|209.43|211.83|209.43|211.61|209.21|0
1649100640000|2022-04-04 19:30:40|211.72|209.32|211.72|209.32|211.72|209.32|211.72|209.32|0
1649100650000|2022-04-04 19:30:50|211.83|209.43|211.94|209.54|211.94|209.54|211.83|209.43|0
1649100660000|2022-04-04 19:31:00|211.83|209.43|211.94|209.54|211.94|209.54|211.83|209.43|0
1649100670000|2022-04-04 19:31:10|212.16|209.76|212.6|210.2|212.6|210.2|212.16|209.76|0
1649100680000|2022-04-04 19:31:20|212.71|210.31|212.71|210.31|212.71|210.31|212.71|210.31|0
1649100690000|2022-04-04 19:31:30|212.6|210.2|212.6|210.2|212.71|210.31|212.6|210.2|0
1649100700000|2022-04-04 19:31:40|212.71|210.31|212.38|209.98|212.71|210.31|212.38|209.98|0
1649100710000|2022-04-04 19:31:50|212.27|209.87|212.1|209.7|212.27|209.87|212.1|209.7|0
1649100720000|2022-04-04 19:32:00|212.05|209.65|211.72|209.32|212.05|209.65|211.72|209.32|0
1649100730000|2022-04-04 19:32:10|211.83|209.43|211.72|209.32|211.83|209.43|211.72|209.32|0
1649100740000|2022-04-04 19:32:20|211.83|209.43|211.94|209.54|211.94|209.54|211.72|209.32|0
1649100750000|2022-04-04 19:32:30|212.05|209.65|212.05|209.65|212.16|209.76|212.05|209.65|0
1649100760000|2022-04-04 19:32:40|211.99|209.59|211.99|209.59|211.99|209.59|211.99|209.59|0
1649100770000|2022-04-04 19:32:50|211.94|209.54|212.16|209.76|212.16|209.76|211.94|209.54|0
1649100780000|2022-04-04 19:33:00|212.05|209.65|212.16|209.76|212.16|209.76|212.05|209.65|0
1649100790000|2022-04-04 19:33:10|212.27|209.87|212.38|209.98|212.38|209.98|212.27|209.87|0
1649100800000|2022-04-04 19:33:20|212.49|210.09|212.71|210.31|212.71|210.31|212.49|210.09|0
1649100810000|2022-04-04 19:33:30|212.6|210.2|212.71|210.31|212.71|210.31|212.6|210.2|0
1649100820000|2022-04-04 19:33:40|212.6|210.2|212.71|210.31|212.71|210.31|212.6|210.2|0
1649100830000|2022-04-04 19:33:50|212.82|210.42|212.82|210.42|212.82|210.42|212.71|210.31|0
1649100840000|2022-04-04 19:34:00|212.93|210.53|212.82|210.42|212.93|210.53|212.82|210.42|0
1649100850000|2022-04-04 19:34:10|212.93|210.53|212.93|210.53|212.93|210.53|212.82|210.42|0
1649100870000|2022-04-04 19:34:30|212.82|210.42|212.71|210.31|212.82|210.42|212.71|210.31|0
1649100880000|2022-04-04 19:34:40|212.6|210.2|212.6|210.2|212.6|210.2|212.6|210.2|0
1649100890000|2022-04-04 19:34:50|212.71|210.31|212.38|209.98|212.71|210.31|212.38|209.98|0
1649100900000|2022-04-04 19:35:00|212.27|209.87|212.16|209.76|212.27|209.87|212.16|209.76|0
1649100910000|2022-04-04 19:35:10|212.21|209.81|212.38|209.98|212.38|209.98|212.16|209.76|0
1649100920000|2022-04-04 19:35:20|212.49|210.09|212.38|209.98|212.49|210.09|212.38|209.98|0
1649100930000|2022-04-04 19:35:30|212.27|209.87|212.27|209.87|212.27|209.87|212.16|209.76|0
1649100950000|2022-04-04 19:35:50|212.38|209.98|212.27|209.87|212.38|209.98|212.27|209.87|0
1649100960000|2022-04-04 19:36:00|212.38|209.98|212.54|210.14|212.6|210.2|212.38|209.98|0
1649100970000|2022-04-04 19:36:10|212.38|209.98|212.6|210.2|212.71|210.31|212.38|209.98|0
1649100980000|2022-04-04 19:36:20|213.35|210.95|213.57|211.17|213.57|211.17|213.35|210.95|0
1649100990000|2022-04-04 19:36:30|213.68|211.28|213.79|211.39|213.79|211.39|213.68|211.28|0
1649101000000|2022-04-04 19:36:40|213.68|211.28|213.15|210.75|213.9|211.5|213.15|210.75|0
1649101010000|2022-04-04 19:36:50|213.04|210.64|213.04|210.64|213.04|210.64|213.04|210.64|0
1649101020000|2022-04-04 19:37:00|212.82|210.42|212.71|210.31|212.82|210.42|212.71|210.31|0
1649101030000|2022-04-04 19:37:10|212.65|210.25|212.71|210.31|212.71|210.31|212.65|210.25|0
1649101040000|2022-04-04 19:37:20|212.82|210.42|212.71|210.31|212.82|210.42|212.71|210.31|0
1649101050000|2022-04-04 19:37:30|212.6|210.2|211.95|209.55|212.71|210.31|211.95|209.55|0
1649101060000|2022-04-04 19:37:40|211.84|209.44|211.95|209.55|212|209.6|211.84|209.44|0
1649101070000|2022-04-04 19:37:50|212.06|209.66|212.17|209.77|212.17|209.77|212.06|209.66|0
1649101090000|2022-04-04 19:38:10|212.28|209.88|212.06|209.66|212.28|209.88|212.06|209.66|0
1649101100000|2022-04-04 19:38:20|211.95|209.55|211.95|209.55|211.95|209.55|211.95|209.55|0
1649101110000|2022-04-04 19:38:30|211.73|209.33|211.51|209.11|211.73|209.33|211.51|209.11|0
1649101120000|2022-04-04 19:38:40|211.73|209.33|211.73|209.33|211.73|209.33|211.62|209.22|0
1649101130000|2022-04-04 19:38:50|211.62|209.22|211.84|209.44|211.84|209.44|211.62|209.22|0
1649101140000|2022-04-04 19:39:00|211.73|209.33|211.73|209.33|211.73|209.33|211.73|209.33|0
1649101150000|2022-04-04 19:39:10|211.84|209.44|211.95|209.55|211.95|209.55|211.84|209.44|0
1649101160000|2022-04-04 19:39:20|212.17|209.77|212.06|209.66|212.17|209.77|211.95|209.55|0
1649101170000|2022-04-04 19:39:30|211.95|209.55|211.95|209.55|211.95|209.55|211.95|209.55|0
1649101180000|2022-04-04 19:39:40|211.73|209.33|211.84|209.44|211.84|209.44|211.73|209.33|0
1649101190000|2022-04-04 19:39:50|211.73|209.33|212.06|209.66|212.06|209.66|211.73|209.33|0
1649101200000|2022-04-04 19:40:00|212.17|209.77|212.28|209.88|212.28|209.88|212.17|209.77|0
1649101210000|2022-04-04 19:40:10|212.17|209.77|211.84|209.44|212.17|209.77|211.84|209.44|0
1649101220000|2022-04-04 19:40:20|211.73|209.33|211.95|209.55|211.95|209.55|211.73|209.33|0
1649101230000|2022-04-04 19:40:30|212.06|209.66|212.06|209.66|212.06|209.66|212.06|209.66|0
1649101240000|2022-04-04 19:40:40|212|209.6|212.06|209.66|212.06|209.66|212|209.6|0
1649101250000|2022-04-04 19:40:50|212.28|209.88|212.39|209.99|212.39|209.99|212.28|209.88|0
1649101260000|2022-04-04 19:41:00|212.61|210.21|212.5|210.1|212.61|210.21|212.5|210.1|0
1649101270000|2022-04-04 19:41:10|212.39|209.99|212.39|209.99|212.39|209.99|212.39|209.99|0
1649101280000|2022-04-04 19:41:20|212.28|209.88|212.17|209.77|212.28|209.88|212.17|209.77|0
1649101300000|2022-04-04 19:41:40|212.06|209.66|211.84|209.44|212.06|209.66|211.84|209.44|0
1649101310000|2022-04-04 19:41:50|211.73|209.33|211.84|209.44|211.84|209.44|211.73|209.33|0
1649101320000|2022-04-04 19:42:00|211.51|209.11|211.29|208.89|211.51|209.11|211.29|208.89|0
1649101330000|2022-04-04 19:42:10|211.18|208.78|211.07|208.67|211.18|208.78|211.07|208.67|0
1649101340000|2022-04-04 19:42:20|210.96|208.56|211.07|208.67|211.07|208.67|210.96|208.56|0
1649101350000|2022-04-04 19:42:30|210.96|208.56|210.96|208.56|210.96|208.56|210.96|208.56|0
1649101360000|2022-04-04 19:42:40|210.85|208.45|210.85|208.45|210.96|208.56|210.85|208.45|0
1649101370000|2022-04-04 19:42:50|210.74|208.34|210.74|208.34|210.85|208.45|210.74|208.34|0
1649101380000|2022-04-04 19:43:00|210.85|208.45|210.96|208.56|210.96|208.56|210.85|208.45|0
1649101390000|2022-04-04 19:43:10|210.85|208.45|210.85|208.45|210.96|208.56|210.85|208.45|0
1649101400000|2022-04-04 19:43:20|210.74|208.34|210.52|208.12|210.74|208.34|210.52|208.12|0
1649101410000|2022-04-04 19:43:30|210.63|208.23|210.41|208.01|210.63|208.23|210.41|208.01|0
1649101420000|2022-04-04 19:43:40|210.63|208.23|210.52|208.12|210.63|208.23|210.52|208.12|0
1649101430000|2022-04-04 19:43:50|210.63|208.23|210.63|208.23|210.63|208.23|210.63|208.23|0
1649101440000|2022-04-04 19:44:00|210.85|208.45|210.74|208.34|210.85|208.45|210.63|208.23|0
1649101450000|2022-04-04 19:44:10|210.63|208.23|210.63|208.23|210.63|208.23|210.63|208.23|0
1649101460000|2022-04-04 19:44:20|210.74|208.34|210.74|208.34|210.85|208.45|210.74|208.34|0
1649101470000|2022-04-04 19:44:30|210.63|208.23|210.52|208.12|210.63|208.23|210.52|208.12|0
1649101480000|2022-04-04 19:44:40|210.41|208.01|210.52|208.12|210.52|208.12|210.41|208.01|0
1649101500000|2022-04-04 19:45:00|210.3|207.9|209.97|207.57|210.3|207.9|209.97|207.57|0
1649101510000|2022-04-04 19:45:10|210.19|207.79|209.97|207.57|210.19|207.79|209.97|207.57|0
1649101520000|2022-04-04 19:45:20|210.08|207.68|210.52|208.12|210.52|208.12|210.08|207.68|0
1649101530000|2022-04-04 19:45:30|210.74|208.34|210.63|208.23|210.74|208.34|210.63|208.23|0
1649101540000|2022-04-04 19:45:40|210.74|208.34|210.52|208.12|210.74|208.34|210.52|208.12|0
1649101550000|2022-04-04 19:45:50|210.74|208.34|210.74|208.34|210.74|208.34|210.74|208.34|0
1649101560000|2022-04-04 19:46:00|210.96|208.56|211.06|208.66|211.17|208.77|210.96|208.56|0
1649101570000|2022-04-04 19:46:10|211.17|208.77|211.17|208.77|211.28|208.88|211.17|208.77|0
1649101580000|2022-04-04 19:46:20|211.28|208.88|211.17|208.77|211.28|208.88|211.17|208.77|0
1649101590000|2022-04-04 19:46:30|211.28|208.88|211.83|209.43|211.83|209.43|211.28|208.88|0
1649101600000|2022-04-04 19:46:40|211.94|209.54|211.61|209.21|211.94|209.54|211.61|209.21|0
1649101610000|2022-04-04 19:46:50|211.28|208.88|211.39|208.99|211.39|208.99|211.28|208.88|0
1649101620000|2022-04-04 19:47:00|211.61|209.21|211.61|209.21|211.61|209.21|211.61|209.21|0
1649101630000|2022-04-04 19:47:10|211.72|209.32|211.94|209.54|211.94|209.54|211.72|209.32|0
1649101640000|2022-04-04 19:47:20|211.83|209.43|211.72|209.32|211.83|209.43|211.72|209.32|0
1649101650000|2022-04-04 19:47:30|211.83|209.43|211.83|209.43|211.83|209.43|211.83|209.43|0
1649101660000|2022-04-04 19:47:40|211.78|209.38|212.05|209.65|212.05|209.65|211.78|209.38|0
1649101670000|2022-04-04 19:47:50|212.16|209.76|212.16|209.76|212.27|209.87|212.16|209.76|0
1649101680000|2022-04-04 19:48:00|212.05|209.65|212.38|209.98|212.38|209.98|212.05|209.65|0
1649101700000|2022-04-04 19:48:20|212.49|210.09|212.6|210.2|212.83|210.43|212.49|210.09|0
1649101710000|2022-04-04 19:48:30|212.71|210.31|212.38|209.98|212.71|210.31|212.27|209.87|0
1649101720000|2022-04-04 19:48:40|212.27|209.87|212.49|210.09|212.49|210.09|212.27|209.87|0
1649101730000|2022-04-04 19:48:50|212.27|209.87|212.27|209.87|212.38|209.98|212.27|209.87|0
1649101740000|2022-04-04 19:49:00|212.38|209.98|211.94|209.54|212.38|209.98|211.94|209.54|0
1649101750000|2022-04-04 19:49:10|211.5|209.1|211.5|209.1|211.5|209.1|211.39|208.99|0
1649101760000|2022-04-04 19:49:20|211.39|208.99|211.5|209.1|211.5|209.1|211.39|208.99|0
1649101770000|2022-04-04 19:49:30|211.39|208.99|211.72|209.32|211.72|209.32|211.39|208.99|0
1649101780000|2022-04-04 19:49:40|211.61|209.21|211.5|209.1|211.61|209.21|211.45|209.05|0
1649101790000|2022-04-04 19:49:50|211.72|209.32|211.61|209.21|211.72|209.32|211.5|209.1|0
1649101800000|2022-04-04 19:50:00|212.27|209.87|212.16|209.76|212.27|209.87|211.83|209.43|0
1649101810000|2022-04-04 19:50:10|211.83|209.43|212.16|209.76|212.16|209.76|211.61|209.21|0
1649101820000|2022-04-04 19:50:20|212.38|209.98|212.38|209.98|212.49|210.09|212.38|209.98|0
1649101830000|2022-04-04 19:50:30|212.27|209.87|212.49|210.09|212.49|210.09|212.27|209.87|0
1649101840000|2022-04-04 19:50:40|212.6|210.2|212.71|210.31|212.71|210.31|212.6|210.2|0
1649101850000|2022-04-04 19:50:50|212.82|210.42|213.27|210.87|213.27|210.87|212.82|210.42|0
1649101860000|2022-04-04 19:51:00|213.38|210.98|213.49|211.09|213.49|211.09|213.38|210.98|0
1649101870000|2022-04-04 19:51:10|213.32|210.92|213.32|210.92|213.32|210.92|213.32|210.92|0
1649101880000|2022-04-04 19:51:20|213.27|210.87|213.6|211.2|213.6|211.2|213.27|210.87|0
1649101890000|2022-04-04 19:51:30|213.71|211.31|214.04|211.64|214.04|211.64|213.71|211.31|0
1649101900000|2022-04-04 19:51:40|213.93|211.53|214.04|211.64|214.04|211.64|213.93|211.53|0
1649101910000|2022-04-04 19:51:50|214.15|211.75|213.82|211.42|214.15|211.75|213.82|211.42|0
1649101920000|2022-04-04 19:52:00|213.71|211.31|213.82|211.42|213.93|211.53|213.71|211.31|0
1649101930000|2022-04-04 19:52:10|213.93|211.53|214.04|211.64|214.15|211.75|213.93|211.53|0
1649101940000|2022-04-04 19:52:20|214.15|211.75|214.26|211.86|214.26|211.86|214.15|211.75|0
1649101950000|2022-04-04 19:52:30|214.15|211.75|213.93|211.53|214.15|211.75|213.93|211.53|0
1649101960000|2022-04-04 19:52:40|213.82|211.42|213.93|211.53|213.93|211.53|213.82|211.42|0
1649101970000|2022-04-04 19:52:50|213.82|211.42|213.71|211.31|214.04|211.64|213.71|211.31|0
1649101980000|2022-04-04 19:53:00|213.6|211.2|212.82|210.42|213.6|211.2|212.6|210.2|0
1649101990000|2022-04-04 19:53:10|212.93|210.53|212.82|210.42|212.93|210.53|212.82|210.42|0
1649102000000|2022-04-04 19:53:20|212.93|210.53|213.26|210.86|213.27|210.87|212.93|210.53|0
1649102010000|2022-04-04 19:53:30|213.15|210.75|213.15|210.75|213.26|210.86|213.15|210.75|0
1649102020000|2022-04-04 19:53:40|213.26|210.86|213.26|210.86|213.26|210.86|213.15|210.75|0
1649102030000|2022-04-04 19:53:50|213.15|210.75|212.93|210.53|213.15|210.75|212.88|210.48|0
1649102040000|2022-04-04 19:54:00|212.82|210.42|213.15|210.75|213.15|210.75|212.82|210.42|0
1649102050000|2022-04-04 19:54:10|212.93|210.53|212.93|210.53|212.93|210.53|212.93|210.53|0
1649102060000|2022-04-04 19:54:20|212.71|210.31|212.6|210.2|212.71|210.31|212.6|210.2|0
1649102070000|2022-04-04 19:54:30|212.93|210.53|213.26|210.86|213.26|210.86|212.93|210.53|0
1649102080000|2022-04-04 19:54:40|213.6|211.2|213.15|210.75|213.82|211.42|213.15|210.75|0
1649102090000|2022-04-04 19:54:50|212.38|209.98|213.26|210.86|213.26|210.86|212.38|209.98|0
1649102100000|2022-04-04 19:55:00|213.15|210.75|212.49|210.09|213.15|210.75|212.16|209.76|0
1649102110000|2022-04-04 19:55:10|212.82|210.42|212.38|209.98|212.82|210.42|212.38|209.98|0
1649102120000|2022-04-04 19:55:20|211.72|209.32|211.5|209.1|211.72|209.32|211.5|209.1|0
1649102130000|2022-04-04 19:55:30|211.61|209.21|211.72|209.32|211.72|209.32|211.5|209.1|0
1649102140000|2022-04-04 19:55:40|211.61|209.21|211.61|209.21|211.72|209.32|211.61|209.21|0
1649102150000|2022-04-04 19:55:50|211.94|209.54|211.94|209.54|212.05|209.65|211.94|209.54|0
1649102160000|2022-04-04 19:56:00|212.05|209.65|212.27|209.87|212.27|209.87|212.05|209.65|0
1649102170000|2022-04-04 19:56:10|212.38|209.98|211.72|209.32|212.38|209.98|211.72|209.32|0
1649102180000|2022-04-04 19:56:20|211.83|209.43|211.94|209.54|211.94|209.54|211.83|209.43|0
1649102190000|2022-04-04 19:56:30|212.05|209.65|211.94|209.54|212.05|209.65|211.94|209.54|0
1649102200000|2022-04-04 19:56:40|211.83|209.43|211.72|209.32|211.83|209.43|211.72|209.32|0
1649102210000|2022-04-04 19:56:50|211.94|209.54|212.05|209.65|212.05|209.65|211.94|209.54|0
1649102220000|2022-04-04 19:57:00|211.94|209.54|211.61|209.21|211.94|209.54|211.61|209.21|0
1649102230000|2022-04-04 19:57:10|211.83|209.43|211.94|209.54|211.94|209.54|211.83|209.43|0
1649102240000|2022-04-04 19:57:20|212.05|209.65|212.05|209.65|212.05|209.65|211.94|209.54|0
1649102250000|2022-04-04 19:57:30|211.94|209.54|211.83|209.43|211.94|209.54|211.83|209.43|0
1649102260000|2022-04-04 19:57:40|211.72|209.32|211.72|209.32|211.83|209.43|211.72|209.32|0
1649102270000|2022-04-04 19:57:50|211.61|209.21|211.61|209.21|211.72|209.32|211.61|209.21|0
1649102280000|2022-04-04 19:58:00|211.28|208.88|210.73|208.33|211.28|208.88|210.73|208.33|0
1649102290000|2022-04-04 19:58:10|211.11|208.71|211.5|209.1|211.5|209.1|211.11|208.71|0
1649102300000|2022-04-04 19:58:20|211.72|209.32|211.5|209.1|211.72|209.32|211.5|209.1|0
1649102310000|2022-04-04 19:58:30|211.61|209.21|211.72|209.32|211.72|209.32|211.61|209.21|0
1649102320000|2022-04-04 19:58:40|212.16|209.76|212.16|209.76|212.27|209.87|212.16|209.76|0
1649102330000|2022-04-04 19:58:50|212.49|210.09|212.6|210.2|212.6|210.2|212.49|210.09|0
1649102340000|2022-04-04 19:59:00|213.04|210.64|213.93|211.53|213.93|211.53|213.04|210.64|0
1649102350000|2022-04-04 19:59:10|214.15|211.75|214.15|211.75|214.26|211.86|214.15|211.75|0
1649102360000|2022-04-04 19:59:20|214.37|211.97|214.48|212.08|214.48|212.08|214.15|211.75|0
1649102370000|2022-04-04 19:59:30|214.04|211.64|213.82|211.42|214.04|211.64|213.82|211.42|0
1649102380000|2022-04-04 19:59:40|213.7|211.3|214.48|212.08|214.48|212.08|213.7|211.3|0
1649102390000|2022-04-04 19:59:50|214.37|211.97|214.04|211.64|214.48|212.08|214.04|211.64|0
1649102400000|2022-04-04 20:00:00|214.37|211.97|214.26|211.86|214.48|212.08|214.26|211.86|0
1649102410000|2022-04-04 20:00:10|214.15|211.75|214.37|211.97|214.37|211.97|214.15|211.75|0
1649102420000|2022-04-04 20:00:20|214.59|212.19|214.26|211.86|214.59|212.19|214.26|211.86|0
1649102430000|2022-04-04 20:00:30|214.37|211.97|214.26|211.86|214.37|211.97|214.26|211.86|0
1649102440000|2022-04-04 20:00:40|214.04|211.64|214.04|211.64|214.04|211.64|214.04|211.64|0
1649102450000|2022-04-04 20:00:50|214.15|211.75|214.15|211.75|214.15|211.75|214.04|211.64|0
1649102460000|2022-04-04 20:01:00|214.04|211.64|214.04|211.64|214.04|211.64|214.04|211.64|0
1649102470000|2022-04-04 20:01:10|213.93|211.53|213.93|211.53|213.93|211.53|213.93|211.53|0
1649102480000|2022-04-04 20:01:20|213.81|211.41|213.7|211.3|213.93|211.53|213.7|211.3|0
1649102490000|2022-04-04 20:01:30|213.59|211.19|213.59|211.19|213.59|211.19|213.48|211.08|0
1649102500000|2022-04-04 20:01:40|213.48|211.08|213.48|211.08|213.48|211.08|213.48|211.08|0
1649102520000|2022-04-04 20:02:00|213.37|210.97|213.26|210.86|213.37|210.97|213.26|210.86|0
1649102530000|2022-04-04 20:02:10|213.37|210.97|213.37|210.97|213.37|210.97|213.37|210.97|0
1649102540000|2022-04-04 20:02:20|213.48|211.08|213.48|211.08|213.48|211.08|213.48|211.08|0
1649102550000|2022-04-04 20:02:30|213.7|211.3|213.81|211.41|213.81|211.41|213.7|211.3|0
1649102560000|2022-04-04 20:02:40|213.93|211.53|214.04|211.64|214.04|211.64|213.93|211.53|0
1649102570000|2022-04-04 20:02:50|214.15|211.75|214.04|211.64|214.15|211.75|214.04|211.64|0
1649102580000|2022-04-04 20:03:00|213.93|211.53|214.26|211.86|214.26|211.86|213.93|211.53|0
1649102590000|2022-04-04 20:03:10|214.15|211.75|214.26|211.86|214.26|211.86|214.15|211.75|0
1649102600000|2022-04-04 20:03:20|214.37|211.97|214.37|211.97|214.37|211.97|214.26|211.86|0
1649102610000|2022-04-04 20:03:30|214.48|212.08|214.59|212.19|214.59|212.19|214.48|212.08|0
1649102620000|2022-04-04 20:03:40|214.48|212.08|214.48|212.08|214.59|212.19|214.48|212.08|0
1649102630000|2022-04-04 20:03:50|214.37|211.97|214.15|211.75|214.37|211.97|214.15|211.75|0
1649102640000|2022-04-04 20:04:00|214.04|211.64|213.92|211.52|214.04|211.64|213.92|211.52|0
1649102650000|2022-04-04 20:04:10|214.04|211.64|213.92|211.52|214.04|211.64|213.92|211.52|0
1649102660000|2022-04-04 20:04:20|213.81|211.41|213.37|210.97|213.81|211.41|213.37|210.97|0
1649102670000|2022-04-04 20:04:30|213.26|210.86|213.37|210.97|213.37|210.97|213.26|210.86|0
1649102680000|2022-04-04 20:04:40|213.48|211.08|213.48|211.08|213.48|211.08|213.48|211.08|0
1649102690000|2022-04-04 20:04:50|213.37|210.97|213.48|211.08|213.48|211.08|213.37|210.97|0
1649102700000|2022-04-04 20:05:00|213.37|210.97|213.48|211.08|213.48|211.08|213.37|210.97|0
1649102710000|2022-04-04 20:05:10|213.59|211.19|213.59|211.19|213.59|211.19|213.59|211.19|0
1649102720000|2022-04-04 20:05:20|213.81|211.41|213.92|211.52|213.92|211.52|213.81|211.41|0
1649102730000|2022-04-04 20:05:30|213.81|211.41|213.92|211.52|213.92|211.52|213.81|211.41|0
1649102740000|2022-04-04 20:05:40|213.81|211.41|213.92|211.52|213.92|211.52|213.81|211.41|0
1649102770000|2022-04-04 20:06:10|214.03|211.63|214.15|211.75|214.15|211.75|214.03|211.63|0
1649102780000|2022-04-04 20:06:20|214.26|211.86|214.26|211.86|214.26|211.86|214.26|211.86|0
1649102790000|2022-04-04 20:06:30|214.15|211.75|213.92|211.52|214.15|211.75|213.92|211.52|0
1649102800000|2022-04-04 20:06:40|213.81|211.41|213.92|211.52|213.92|211.52|213.81|211.41|0
1649102810000|2022-04-04 20:06:50|214.03|211.63|214.15|211.75|214.15|211.75|213.92|211.52|0
1649102820000|2022-04-04 20:07:00|214.14|211.74|213.92|211.52|214.14|211.74|213.92|211.52|0
1649102830000|2022-04-04 20:07:10|213.81|211.41|213.81|211.41|213.81|211.41|213.81|211.41|0
1649102840000|2022-04-04 20:07:20|213.7|211.3|213.7|211.3|213.7|211.3|213.7|211.3|0
1649102850000|2022-04-04 20:07:30|213.59|211.19|213.37|210.97|213.7|211.3|213.37|210.97|0
1649102860000|2022-04-04 20:07:40|213.48|211.08|213.48|211.08|213.48|211.08|213.37|210.97|0
1649102870000|2022-04-04 20:07:50|213.59|211.19|213.48|211.08|213.59|211.19|213.48|211.08|0
1649102880000|2022-04-04 20:08:00|213.59|211.19|213.81|211.41|213.81|211.41|213.48|211.08|0
1649102890000|2022-04-04 20:08:10|213.92|211.52|213.92|211.52|213.92|211.52|213.92|211.52|0
1649102900000|2022-04-04 20:08:20|213.81|211.41|213.7|211.3|213.81|211.41|213.7|211.3|0
1649102910000|2022-04-04 20:08:30|213.75|211.35|213.7|211.3|213.75|211.35|213.7|211.3|0
1649102920000|2022-04-04 20:08:40|213.59|211.19|213.59|211.19|213.59|211.19|213.59|211.19|0
1649102930000|2022-04-04 20:08:50|213.7|211.3|213.81|211.41|213.81|211.41|213.7|211.3|0
1649102940000|2022-04-04 20:09:00|213.92|211.52|213.92|211.52|213.92|211.52|213.92|211.52|0
1649102950000|2022-04-04 20:09:10|214.03|211.63|214.03|211.63|214.14|211.74|214.03|211.63|0
1649102980000|2022-04-04 20:09:40|213.92|211.52|213.81|211.41|213.92|211.52|213.81|211.41|0
1649102990000|2022-04-04 20:09:50|213.7|211.3|213.81|211.41|213.81|211.41|213.7|211.3|0
1649103020000|2022-04-04 20:10:20|213.7|211.3|213.7|211.3|213.7|211.3|213.7|211.3|0
1649103030000|2022-04-04 20:10:30|213.81|211.41|214.03|211.63|214.03|211.63|213.81|211.41|0
1649103040000|2022-04-04 20:10:40|214.14|211.74|214.14|211.74|214.14|211.74|214.14|211.74|0
1649103050000|2022-04-04 20:10:50|214.03|211.63|214.03|211.63|214.03|211.63|214.03|211.63|0
1649103060000|2022-04-04 20:11:00|213.92|211.52|213.81|211.41|213.92|211.52|213.81|211.41|0
1649103070000|2022-04-04 20:11:10|213.7|211.3|213.7|211.3|213.7|211.3|213.7|211.3|0
1649103080000|2022-04-04 20:11:20|213.81|211.41|213.81|211.41|213.92|211.52|213.81|211.41|0
1649103090000|2022-04-04 20:11:30|213.86|211.46|213.86|211.46|213.86|211.46|213.86|211.46|0
1649103100000|2022-04-04 20:11:40|213.81|211.41|213.81|211.41|213.92|211.52|213.81|211.41|0
1649103110000|2022-04-04 20:11:50|213.92|211.52|213.92|211.52|213.92|211.52|213.92|211.52|0
1649103130000|2022-04-04 20:12:10|213.81|211.41|213.81|211.41|213.81|211.41|213.81|211.41|0
1649103170000|2022-04-04 20:12:50|213.7|211.3|213.7|211.3|213.7|211.3|213.7|211.3|0
1649103180000|2022-04-04 20:13:00|213.48|211.08|213.37|210.97|213.48|211.08|213.37|210.97|0
1649103210000|2022-04-04 20:13:30|213.48|211.08|213.48|211.08|213.48|211.08|213.48|211.08|0
1649103260000|2022-04-04 20:14:20|213.64|211.24|213.59|211.19|213.64|211.24|213.59|211.19|0
1649103270000|2022-04-04 20:14:30|213.48|211.08|213.48|211.08|213.48|211.08|213.48|211.08|0
1649103280000|2022-04-04 20:14:40|213.37|210.97|212.72|210.32|213.48|211.08|212.61|210.21|0
1649103290000|2022-04-04 20:14:50|212.61|210.21|212.61|210.21|212.61|210.21|212.61|210.21|0
1649103310000|2022-04-04 20:15:10|212.92|210.12|212.92|210.12|212.92|210.12|212.92|210.12|0
1649103330000|2022-04-04 20:15:30|213.03|210.23|213.14|210.34|213.14|210.34|213.03|210.23|0
1649103340000|2022-04-04 20:15:40|213.25|210.45|213.25|210.45|213.25|210.45|213.25|210.45|0
1649103370000|2022-04-04 20:16:10|213.36|210.56|213.58|210.78|213.58|210.78|213.36|210.56|0
1649103420000|2022-04-04 20:17:00|213.47|210.67|213.47|210.67|213.47|210.67|213.47|210.67|0
1649103430000|2022-04-04 20:17:10|213.58|210.78|213.52|210.72|213.58|210.78|213.52|210.72|0
1649103440000|2022-04-04 20:17:20|213.47|210.67|213.58|210.78|213.58|210.78|213.47|210.67|0
1649103460000|2022-04-04 20:17:40|213.69|210.89|213.69|210.89|213.69|210.89|213.69|210.89|0
1649103490000|2022-04-04 20:18:10|213.8|211|213.8|211|213.8|211|213.8|211|0
1649103500000|2022-04-04 20:18:20|213.69|210.89|213.75|210.95|213.75|210.95|213.69|210.89|0
1649103510000|2022-04-04 20:18:30|213.8|211|213.8|211|213.8|211|213.69|210.89|0
1649103520000|2022-04-04 20:18:40|213.69|210.89|213.58|210.78|213.69|210.89|213.58|210.78|0
1649103530000|2022-04-04 20:18:50|213.47|210.67|213.47|210.67|213.47|210.67|213.47|210.67|0
1649103550000|2022-04-04 20:19:10|213.58|210.78|213.69|210.89|213.69|210.89|213.58|210.78|0
1649103560000|2022-04-04 20:19:20|213.58|210.78|213.58|210.78|213.58|210.78|213.47|210.67|0
1649103580000|2022-04-04 20:19:40|213.47|210.67|213.47|210.67|213.52|210.72|213.47|210.67|0
1649103590000|2022-04-04 20:19:50|213.58|210.78|213.47|210.67|213.58|210.78|213.47|210.67|0
1649103600000|2022-04-04 20:20:00|213.58|210.78|213.58|210.78|213.58|210.78|213.58|210.78|0
1649103620000|2022-04-04 20:20:20|213.52|210.72|213.58|210.78|213.58|210.78|213.47|210.67|0
1649103630000|2022-04-04 20:20:30|213.69|210.89|213.69|210.89|213.69|210.89|213.69|210.89|0
1649103640000|2022-04-04 20:20:40|213.58|210.78|213.69|210.89|213.69|210.89|213.58|210.78|0
1649103670000|2022-04-04 20:21:10|213.74|210.94|213.69|210.89|213.8|211|213.69|210.89|0
1649103680000|2022-04-04 20:21:20|213.74|210.94|213.69|210.89|213.74|210.94|213.69|210.89|0
1649103700000|2022-04-04 20:21:40|213.8|211|213.8|211|213.8|211|213.8|211|0
1649103710000|2022-04-04 20:21:50|213.91|211.11|213.91|211.11|213.91|211.11|213.91|211.11|0
1649103760000|2022-04-04 20:22:40|213.97|211.17|214.02|211.22|214.02|211.22|213.97|211.17|0
1649103820000|2022-04-04 20:23:40|213.91|211.11|213.91|211.11|213.91|211.11|213.91|211.11|0
1649103850000|2022-04-04 20:24:10|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1649103880000|2022-04-04 20:24:40|214.08|211.28|214.02|211.22|214.08|211.28|214.02|211.22|0
1649103920000|2022-04-04 20:25:20|214.13|211.33|214.08|211.28|214.13|211.33|214.02|211.22|0
1649103930000|2022-04-04 20:25:30|214.13|211.33|214.13|211.33|214.13|211.33|214.13|211.33|0
1649103940000|2022-04-04 20:25:40|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1649103950000|2022-04-04 20:25:50|214.08|211.28|214.08|211.28|214.08|211.28|214.08|211.28|0
1649103960000|2022-04-04 20:26:00|214.13|211.33|214.02|211.22|214.13|211.33|214.02|211.22|0
1649104000000|2022-04-04 20:26:40|214.13|211.33|214.02|211.22|214.13|211.33|214.02|211.22|0
1649104040000|2022-04-04 20:27:20|214.07|211.27|214.07|211.27|214.07|211.27|214.07|211.27|0
1649104050000|2022-04-04 20:27:30|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1649104060000|2022-04-04 20:27:40|213.91|211.11|213.91|211.11|213.91|211.11|213.91|211.11|0
1649104070000|2022-04-04 20:27:50|213.8|211|213.85|211.05|213.85|211.05|213.8|211|0
1649104080000|2022-04-04 20:28:00|213.8|211|213.8|211|213.8|211|213.8|211|0
1649104150000|2022-04-04 20:29:10|213.74|210.94|213.8|211|213.8|211|213.74|210.94|0
1649104250000|2022-04-04 20:30:50|213.69|210.89|213.69|210.89|213.69|210.89|213.69|210.89|0
1649104260000|2022-04-04 20:31:00|213.8|211|213.8|211|213.8|211|213.8|211|0
1649104280000|2022-04-04 20:31:20|213.69|210.89|213.69|210.89|213.69|210.89|213.69|210.89|0
1649104380000|2022-04-04 20:33:00|213.58|210.78|213.69|210.89|213.69|210.89|213.58|210.78|0
1649104390000|2022-04-04 20:33:10|213.58|210.78|213.58|210.78|213.58|210.78|213.58|210.78|0
1649104400000|2022-04-04 20:33:20|213.63|210.83|213.69|210.89|213.69|210.89|213.63|210.83|0
1649104450000|2022-04-04 20:34:10|213.8|211|213.91|211.11|213.91|211.11|213.8|211|0
1649104460000|2022-04-04 20:34:20|213.8|211|213.8|211|213.8|211|213.8|211|0
1649104480000|2022-04-04 20:34:40|213.85|211.05|213.85|211.05|213.85|211.05|213.85|211.05|0
1649104490000|2022-04-04 20:34:50|213.91|211.11|213.91|211.11|213.91|211.11|213.91|211.11|0
1649104500000|2022-04-04 20:35:00|213.96|211.16|213.91|211.11|213.96|211.16|213.91|211.11|0
1649104580000|2022-04-04 20:36:20|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1649104600000|2022-04-04 20:36:40|213.91|211.11|213.91|211.11|213.96|211.16|213.91|211.11|0
1649104610000|2022-04-04 20:36:50|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1649104640000|2022-04-04 20:37:20|213.91|211.11|213.91|211.11|213.91|211.11|213.91|211.11|0
1649104680000|2022-04-04 20:38:00|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1649104710000|2022-04-04 20:38:30|214.13|211.33|214.13|211.33|214.13|211.33|214.13|211.33|0
1649104740000|2022-04-04 20:39:00|214.24|211.44|214.24|211.44|214.24|211.44|214.24|211.44|0
1649104760000|2022-04-04 20:39:20|214.13|211.33|214.24|211.44|214.24|211.44|214.13|211.33|0
1649104790000|2022-04-04 20:39:50|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1649104830000|2022-04-04 20:40:30|214.46|211.66|214.46|211.66|214.46|211.66|214.46|211.66|0
1649104840000|2022-04-04 20:40:40|214.35|211.55|214.46|211.66|214.46|211.66|214.35|211.55|0
1649104900000|2022-04-04 20:41:40|214.51|211.71|214.46|211.66|214.51|211.71|214.46|211.66|0
1649104920000|2022-04-04 20:42:00|214.4|211.6|214.46|211.66|214.46|211.66|214.35|211.55|0
1649104930000|2022-04-04 20:42:10|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1649105040000|2022-04-04 20:44:00|214.24|211.44|214.24|211.44|214.24|211.44|214.24|211.44|0
1649105050000|2022-04-04 20:44:10|214.35|211.55|214.35|211.55|214.35|211.55|214.35|211.55|0
1649105070000|2022-04-04 20:44:30|214.24|211.44|214.35|211.55|214.35|211.55|214.24|211.44|0
1649105140000|2022-04-04 20:45:40|214.24|211.44|214.24|211.44|214.24|211.44|214.24|211.44|0
1649105210000|2022-04-04 20:46:50|214.12|211.32|214.12|211.32|214.12|211.32|214.12|211.32|0
1649105220000|2022-04-04 20:47:00|213.9|211.1|214.01|211.21|214.01|211.21|213.9|211.1|0
1649105260000|2022-04-04 20:47:40|214.12|211.32|214.12|211.32|214.12|211.32|214.12|211.32|0
1649105340000|2022-04-04 20:49:00|214.01|211.21|213.9|211.1|214.01|211.21|213.9|211.1|0
1649105350000|2022-04-04 20:49:10|213.79|210.99|213.68|210.88|213.79|210.99|213.68|210.88|0
1649105360000|2022-04-04 20:49:20|213.57|210.77|213.51|210.71|213.57|210.77|213.51|210.71|0
1649105370000|2022-04-04 20:49:30|213.46|210.66|213.46|210.66|213.46|210.66|213.46|210.66|0
1649105380000|2022-04-04 20:49:40|213.35|210.55|213.35|210.55|213.35|210.55|213.35|210.55|0
1649105400000|2022-04-04 20:50:00|213.24|210.44|213.24|210.44|213.24|210.44|213.24|210.44|0
1649105430000|2022-04-04 20:50:30|213.35|210.55|213.24|210.44|213.35|210.55|213.24|210.44|0
1649105440000|2022-04-04 20:50:40|213.35|210.55|213.35|210.55|213.35|210.55|213.35|210.55|0
1649105460000|2022-04-04 20:51:00|213.02|210.22|213.02|210.22|213.02|210.22|213.02|210.22|0
1649105470000|2022-04-04 20:51:10|213.07|210.27|213.13|210.33|213.13|210.33|213.07|210.27|0
1649105510000|2022-04-04 20:51:50|213.24|210.44|213.24|210.44|213.24|210.44|213.24|210.44|0
1649105540000|2022-04-04 20:52:20|213.29|210.49|213.35|210.55|213.35|210.55|213.29|210.49|0
1649105550000|2022-04-04 20:52:30|213.46|210.66|213.46|210.66|213.46|210.66|213.46|210.66|0
1649105570000|2022-04-04 20:52:50|213.57|210.77|213.57|210.77|213.57|210.77|213.57|210.77|0
1649105580000|2022-04-04 20:53:00|213.46|210.66|213.46|210.66|213.46|210.66|213.46|210.66|0
1649105620000|2022-04-04 20:53:40|213.57|210.77|213.57|210.77|213.57|210.77|213.57|210.77|0
1649105700000|2022-04-04 20:55:00|213.68|210.88|213.68|210.88|213.68|210.88|213.68|210.88|0
1649105720000|2022-04-04 20:55:20|213.79|210.99|213.79|210.99|213.79|210.99|213.79|210.99|0
1649105740000|2022-04-04 20:55:40|213.68|210.88|213.68|210.88|213.68|210.88|213.68|210.88|0
1649105750000|2022-04-04 20:55:50|213.79|210.99|213.79|210.99|213.79|210.99|213.79|210.99|0
1649105770000|2022-04-04 20:56:10|213.68|210.88|213.68|210.88|213.68|210.88|213.68|210.88|0
1649105790000|2022-04-04 20:56:30|213.57|210.77|213.57|210.77|213.57|210.77|213.57|210.77|0
1649105800000|2022-04-04 20:56:40|213.46|210.66|213.46|210.66|213.46|210.66|213.46|210.66|0
1649105840000|2022-04-04 20:57:20|213.35|210.55|213.35|210.55|213.35|210.55|213.35|210.55|0
1649105850000|2022-04-04 20:57:30|213.23|210.43|213.23|210.43|213.23|210.43|213.23|210.43|0
1649105860000|2022-04-04 20:57:40|213.29|210.49|213.23|210.43|213.29|210.49|213.23|210.43|0
1649105920000|2022-04-04 20:58:40|213.29|210.49|213.35|210.55|213.35|210.55|213.29|210.49|0
1649105940000|2022-04-04 20:59:00|213.34|210.54|213.34|210.54|213.34|210.54|213.34|210.54|0
1649105950000|2022-04-04 20:59:10|213.23|210.43|213.23|210.43|213.23|210.43|213.23|210.43|0
1649105960000|2022-04-04 20:59:20|213.12|210.32|213.01|210.21|213.12|210.32|213.01|210.21|0
1649105970000|2022-04-04 20:59:30|212.9|210.1|212.9|210.1|212.9|210.1|212.9|210.1|0
1649105990000|2022-04-04 20:59:50|212.85|210.05|212.94|210.14|212.96|210.16|212.85|210.05|0
1649106000000|2022-04-04 21:00:00|213|210.2|213|210.2|213|210.2|213|210.2|0
1649106010000|2022-04-04 21:00:10|213.05|210.25|213.05|210.25|213.05|210.25|213.05|210.25|0
1649106030000|2022-04-04 21:00:30|213|210.2|213|210.2|213|210.2|213|210.2|0
1649106050000|2022-04-04 21:00:50|213.02|210.22|213.02|210.22|213.02|210.22|213.02|210.22|0
1649106060000|2022-04-04 21:01:00|213.03|210.23|213.03|210.23|213.03|210.23|213.03|210.23|0
1649106070000|2022-04-04 21:01:10|213.08|210.28|213.02|210.22|213.08|210.28|213.02|210.22|0
1649106080000|2022-04-04 21:01:20|212.99|210.19|212.99|210.19|212.99|210.19|212.99|210.19|0
1649106120000|2022-04-04 21:02:00|213.05|210.25|213.05|210.25|213.05|210.25|213.05|210.25|0
1649106130000|2022-04-04 21:02:10|212.89|210.09|212.89|210.09|212.89|210.09|212.89|210.09|0
1649106140000|2022-04-04 21:02:20|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1649106150000|2022-04-04 21:02:30|212.92|210.12|212.94|210.14|212.94|210.14|212.92|210.12|0
1649106170000|2022-04-04 21:02:50|213.03|210.23|212.89|210.09|213.05|210.25|212.89|210.09|0
1649106190000|2022-04-04 21:03:10|213|210.2|213|210.2|213|210.2|213|210.2|0
1649106210000|2022-04-04 21:03:30|213.02|210.22|213.02|210.22|213.02|210.22|213.02|210.22|0
1649106220000|2022-04-04 21:03:40|213.08|210.28|213.08|210.28|213.08|210.28|213.08|210.28|0
1649106300000|2022-04-04 21:05:00|213|210.2|212.92|210.12|213|210.2|212.92|210.12|0
1649106310000|2022-04-04 21:05:10|213|210.2|213|210.2|213|210.2|213|210.2|0
1649106330000|2022-04-04 21:05:30|212.94|210.14|212.94|210.14|212.94|210.14|212.94|210.14|0
1649106350000|2022-04-04 21:05:50|212.86|210.06|212.86|210.06|212.86|210.06|212.86|210.06|0
1649106360000|2022-04-04 21:06:00|212.92|210.12|213|210.2|213|210.2|212.92|210.12|0
1649106390000|2022-04-04 21:06:30|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1649106410000|2022-04-04 21:06:50|213|210.2|212.87|210.07|213|210.2|212.87|210.07|0
1649106480000|2022-04-04 21:08:00|213|210.2|213.01|210.21|213.01|210.21|213|210.2|0
1649106490000|2022-04-04 21:08:10|213.08|210.28|213.08|210.28|213.08|210.28|213.08|210.28|0
1649106680000|2022-04-04 21:11:20|213.07|210.27|213.07|210.27|213.07|210.27|213.07|210.27|0
1649106720000|2022-04-04 21:12:00|213.01|210.21|212.93|210.13|213.01|210.21|212.93|210.13|0
1649106770000|2022-04-04 21:12:50|212.82|210.02|212.82|210.02|212.82|210.02|212.82|210.02|0
1649106780000|2022-04-04 21:13:00|212.93|210.13|212.93|210.13|212.93|210.13|212.93|210.13|0
1649106810000|2022-04-04 21:13:30|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1649106840000|2022-04-04 21:14:00|213.01|210.21|213.01|210.21|213.01|210.21|213.01|210.21|0
1649106860000|2022-04-04 21:14:20|213.04|210.24|213.01|210.21|213.04|210.24|213.01|210.21|0
1649106910000|2022-04-04 21:15:10|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1649106930000|2022-04-04 21:15:30|212.93|210.13|212.93|210.13|212.93|210.13|212.93|210.13|0
1649106970000|2022-04-04 21:16:10|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1649106980000|2022-04-04 21:16:20|212.93|210.13|212.93|210.13|212.93|210.13|212.93|210.13|0
1649107030000|2022-04-04 21:17:10|212.96|210.16|212.96|210.16|212.96|210.16|212.96|210.16|0
1649107040000|2022-04-04 21:17:20|212.98|210.18|212.98|210.18|212.98|210.18|212.98|210.18|0
1649107060000|2022-04-04 21:17:40|213|210.2|213|210.2|213|210.2|213|210.2|0
1649107080000|2022-04-04 21:18:00|213.01|210.21|213.01|210.21|213.01|210.21|213.01|210.21|0
1649107090000|2022-04-04 21:18:10|213.02|210.22|213.02|210.22|213.02|210.22|213.02|210.22|0
1649107110000|2022-04-04 21:18:30|213.04|210.24|213.04|210.24|213.04|210.24|213.04|210.24|0
1649107130000|2022-04-04 21:18:50|213.05|210.25|213.05|210.25|213.05|210.25|213.05|210.25|0
1649107140000|2022-04-04 21:19:00|212.93|210.13|212.93|210.13|212.93|210.13|212.93|210.13|0
1649107170000|2022-04-04 21:19:30|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1649107230000|2022-04-04 21:20:30|212.93|210.13|212.93|210.13|212.93|210.13|212.93|210.13|0
1649107300000|2022-04-04 21:21:40|212.96|210.16|212.95|210.15|212.96|210.16|212.95|210.15|0
1649107310000|2022-04-04 21:21:50|212.93|210.13|212.98|210.18|212.98|210.18|212.93|210.13|0
1649107340000|2022-04-04 21:22:20|212.83|210.03|212.83|210.03|212.83|210.03|212.83|210.03|0
1649107450000|2022-04-04 21:24:10|212.85|210.05|212.85|210.05|212.85|210.05|212.85|210.05|0
1649107460000|2022-04-04 21:24:20|213.01|210.21|213.01|210.21|213.01|210.21|213.01|210.21|0
1649107470000|2022-04-04 21:24:30|213.02|210.22|213.02|210.22|213.02|210.22|213.02|210.22|0
1649107490000|2022-04-04 21:24:50|213.04|210.24|213.04|210.24|213.04|210.24|213.04|210.24|0
1649107560000|2022-04-04 21:26:00|213.2|210.4|213.2|210.4|213.2|210.4|213.2|210.4|0
1649107570000|2022-04-04 21:26:10|213.04|210.24|213.05|210.25|213.1|210.3|213.04|210.24|0
1649107580000|2022-04-04 21:26:20|213.1|210.3|213.1|210.3|213.1|210.3|213.1|210.3|0
1649107610000|2022-04-04 21:26:50|213.36|210.56|213.36|210.56|213.36|210.56|213.36|210.56|0
1649107630000|2022-04-04 21:27:10|213.39|210.59|213.39|210.59|213.39|210.59|213.39|210.59|0
1649107640000|2022-04-04 21:27:20|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1649107800000|2022-04-04 21:30:00|213.39|210.59|213.39|210.59|213.39|210.59|213.39|210.59|0
1649107810000|2022-04-04 21:30:10|213.38|210.58|213.38|210.58|213.38|210.58|213.38|210.58|0
1649107920000|2022-04-04 21:32:00|213.31|210.51|213.31|210.51|213.31|210.51|213.31|210.51|0
1649107930000|2022-04-04 21:32:10|213.24|210.44|213.24|210.44|213.24|210.44|213.24|210.44|0
1649107950000|2022-04-04 21:32:30|213.18|210.38|213.18|210.38|213.18|210.38|213.18|210.38|0
1649107970000|2022-04-04 21:32:50|213.23|210.43|213.23|210.43|213.23|210.43|213.23|210.43|0
1649108010000|2022-04-04 21:33:30|213.24|210.44|213.24|210.44|213.24|210.44|213.24|210.44|0
1649108060000|2022-04-04 21:34:20|213.23|210.43|213.23|210.43|213.23|210.43|213.23|210.43|0
1649108070000|2022-04-04 21:34:30|213.28|210.48|213.28|210.48|213.28|210.48|213.28|210.48|0
1649108080000|2022-04-04 21:34:40|213.21|210.41|213.21|210.41|213.21|210.41|213.21|210.41|0
1649108090000|2022-04-04 21:34:50|213.23|210.43|213.23|210.43|213.23|210.43|213.23|210.43|0
1649108110000|2022-04-04 21:35:10|213.28|210.48|213.28|210.48|213.28|210.48|213.28|210.48|0
1649108130000|2022-04-04 21:35:30|213.33|210.53|213.33|210.53|213.33|210.53|213.33|210.53|0
1649108140000|2022-04-04 21:35:40|213.28|210.48|213.23|210.43|213.28|210.48|213.23|210.43|0
1649108160000|2022-04-04 21:36:00|213.28|210.48|213.28|210.48|213.28|210.48|213.28|210.48|0
1649108170000|2022-04-04 21:36:10|213.34|210.54|213.34|210.54|213.34|210.54|213.34|210.54|0
1649108190000|2022-04-04 21:36:30|213.28|210.48|213.28|210.48|213.28|210.48|213.28|210.48|0
1649108200000|2022-04-04 21:36:40|213.21|210.41|213.21|210.41|213.21|210.41|213.21|210.41|0
1649108210000|2022-04-04 21:36:50|213.28|210.48|213.29|210.49|213.29|210.49|213.28|210.48|0
1649108220000|2022-04-04 21:37:00|213.23|210.43|213.23|210.43|213.23|210.43|213.23|210.43|0
1649108230000|2022-04-04 21:37:10|213.26|210.46|213.24|210.44|213.26|210.46|213.24|210.44|0
1649108400000|2022-04-04 21:40:00|213.19|210.39|213.18|210.38|213.19|210.39|213.18|210.38|0
1649108410000|2022-04-04 21:40:10|213.21|210.41|213.21|210.41|213.21|210.41|213.21|210.41|0
1649108540000|2022-04-04 21:42:20|213.23|210.43|213.23|210.43|213.23|210.43|213.23|210.43|0
1649108550000|2022-04-04 21:42:30|213.21|210.41|213.21|210.41|213.21|210.41|213.21|210.41|0
1649108570000|2022-04-04 21:42:50|213.23|210.43|213.23|210.43|213.23|210.43|213.23|210.43|0
1649108630000|2022-04-04 21:43:50|212.97|210.17|212.97|210.17|212.97|210.17|212.97|210.17|0
1649108650000|2022-04-04 21:44:10|213.11|210.31|213.11|210.31|213.11|210.31|213.11|210.31|0
1649108670000|2022-04-04 21:44:30|213.08|210.28|213.08|210.28|213.08|210.28|213.08|210.28|0
1649108680000|2022-04-04 21:44:40|213.14|210.34|213.14|210.34|213.14|210.34|213.14|210.34|0
1649108700000|2022-04-04 21:45:00|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1649108740000|2022-04-04 21:45:40|213.14|210.34|213.14|210.34|213.14|210.34|213.14|210.34|0
1649108880000|2022-04-04 21:48:00|213.16|210.36|213.16|210.36|213.16|210.36|213.14|210.34|0
1649108890000|2022-04-04 21:48:10|213.14|210.34|213.14|210.34|213.14|210.34|213.14|210.34|0
1649108940000|2022-04-04 21:49:00|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1649109150000|2022-04-04 21:52:30|213.14|210.34|213.14|210.34|213.14|210.34|213.14|210.34|0
1649109210000|2022-04-04 21:53:30|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1649109290000|2022-04-04 21:54:50|213.12|210.32|213.12|210.32|213.12|210.32|213.12|210.32|0
1649109440000|2022-04-04 21:57:20|213.16|210.36|213.23|210.43|213.23|210.43|213.16|210.36|0
1649109470000|2022-04-04 21:57:50|213.22|210.42|213.22|210.42|213.22|210.42|213.22|210.42|0
1649109570000|2022-04-04 21:59:30|213.33|210.53|213.33|210.53|213.33|210.53|213.33|210.53|0
1649109580000|2022-04-04 21:59:40|213.35|210.55|213.35|210.55|213.35|210.55|213.35|210.55|0
1649109600000|2022-04-04 22:00:00|213.32|210.52|212.6|209.8|213.32|210.52|212.6|209.8|0
1649109610000|2022-04-04 22:00:10|212.77|209.97|212.88|210.08|212.88|210.08|212.77|209.97|0
1649109620000|2022-04-04 22:00:20|212.82|210.02|212.77|209.97|212.82|210.02|212.66|209.86|0
1649109630000|2022-04-04 22:00:30|212.71|209.91|212.82|210.02|212.82|210.02|212.71|209.91|0
1649109640000|2022-04-04 22:00:40|212.88|210.08|213.04|210.24|213.1|210.3|212.88|210.08|0
1649109650000|2022-04-04 22:00:50|212.99|210.19|212.93|210.13|212.99|210.19|212.93|210.13|0
1649109660000|2022-04-04 22:01:00|212.99|210.19|212.99|210.19|212.99|210.19|212.93|210.13|0
1649109670000|2022-04-04 22:01:10|212.88|210.08|212.88|210.08|212.88|210.08|212.88|210.08|0
1649109680000|2022-04-04 22:01:20|212.99|210.19|212.99|210.19|212.99|210.19|212.99|210.19|0
1649109690000|2022-04-04 22:01:30|212.88|210.08|212.88|210.08|212.88|210.08|212.88|210.08|0
1649109700000|2022-04-04 22:01:40|212.93|210.13|212.99|210.19|212.99|210.19|212.93|210.13|0
1649109710000|2022-04-04 22:01:50|212.88|210.08|212.88|210.08|212.88|210.08|212.88|210.08|0
1649109720000|2022-04-04 22:02:00|212.93|210.13|212.77|209.97|212.93|210.13|212.77|209.97|0
1649109730000|2022-04-04 22:02:10|212.88|210.08|212.88|210.08|212.88|210.08|212.77|209.97|0
1649109740000|2022-04-04 22:02:20|212.77|209.97|212.77|209.97|212.77|209.97|212.77|209.97|0
1649109760000|2022-04-04 22:02:40|212.88|210.08|212.77|209.97|212.88|210.08|212.77|209.97|0
1649109800000|2022-04-04 22:03:20|212.88|210.08|212.88|210.08|212.88|210.08|212.88|210.08|0
1649109810000|2022-04-04 22:03:30|212.82|210.02|212.77|209.97|212.82|210.02|212.77|209.97|0
1649109820000|2022-04-04 22:03:40|212.82|210.02|212.88|210.08|212.88|210.08|212.82|210.02|0
1649109830000|2022-04-04 22:03:50|212.99|210.19|212.99|210.19|212.99|210.19|212.99|210.19|0
1649109850000|2022-04-04 22:04:10|213.04|210.24|213.1|210.3|213.1|210.3|213.04|210.24|0
1649109870000|2022-04-04 22:04:30|212.99|210.19|212.99|210.19|212.99|210.19|212.99|210.19|0
1649109880000|2022-04-04 22:04:40|212.93|210.13|212.93|210.13|212.93|210.13|212.93|210.13|0
1649109890000|2022-04-04 22:04:50|212.88|210.08|212.88|210.08|212.88|210.08|212.88|210.08|0
1649109900000|2022-04-04 22:05:00|212.77|209.97|212.77|209.97|212.77|209.97|212.77|209.97|0
1649109950000|2022-04-04 22:05:50|212.71|209.91|212.66|209.86|212.71|209.91|212.66|209.86|0
1649109970000|2022-04-04 22:06:10|212.77|209.97|212.77|209.97|212.77|209.97|212.77|209.97|0
1649109980000|2022-04-04 22:06:20|212.88|210.08|212.99|210.19|212.99|210.19|212.88|210.08|0
1649109990000|2022-04-04 22:06:30|213.1|210.3|212.88|210.08|213.1|210.3|212.88|210.08|0
1649110000000|2022-04-04 22:06:40|212.77|209.97|212.77|209.97|212.77|209.97|212.77|209.97|0
1649110070000|2022-04-04 22:07:50|212.82|210.02|212.88|210.08|212.88|210.08|212.82|210.02|0
1649110120000|2022-04-04 22:08:40|212.99|210.19|212.99|210.19|212.99|210.19|212.99|210.19|0
1649110130000|2022-04-04 22:08:50|212.88|210.08|212.88|210.08|212.88|210.08|212.88|210.08|0
1649110170000|2022-04-04 22:09:30|212.82|210.02|212.82|210.02|212.82|210.02|212.82|210.02|0
1649110180000|2022-04-04 22:09:40|212.77|209.97|212.77|209.97|212.77|209.97|212.77|209.97|0
1649110190000|2022-04-04 22:09:50|212.88|210.08|212.88|210.08|212.88|210.08|212.77|209.97|0
1649110200000|2022-04-04 22:10:00|212.77|209.97|212.77|209.97|212.77|209.97|212.77|209.97|0
1649110250000|2022-04-04 22:10:50|212.88|210.08|212.88|210.08|212.88|210.08|212.88|210.08|0
1649110310000|2022-04-04 22:11:50|212.77|209.97|212.77|209.97|212.77|209.97|212.77|209.97|0
1649110320000|2022-04-04 22:12:00|212.76|209.96|212.76|209.96|212.76|209.96|212.76|209.96|0
1649110330000|2022-04-04 22:12:10|212.88|210.08|212.88|210.08|212.88|210.08|212.88|210.08|0
1649110340000|2022-04-04 22:12:20|212.99|210.19|212.99|210.19|212.99|210.19|212.99|210.19|0
1649110410000|2022-04-04 22:13:30|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1649110420000|2022-04-04 22:13:40|212.99|210.19|212.99|210.19|212.99|210.19|212.99|210.19|0
1649110470000|2022-04-04 22:14:30|212.98|210.18|213.04|210.24|213.04|210.24|212.98|210.18|0
1649110480000|2022-04-04 22:14:40|212.98|210.18|212.98|210.18|212.98|210.18|212.98|210.18|0
1649110500000|2022-04-04 22:15:00|213.1|210.3|213.1|210.3|213.1|210.3|213.1|210.3|0
1649110550000|2022-04-04 22:15:50|212.98|210.18|212.98|210.18|212.98|210.18|212.98|210.18|0
1649110590000|2022-04-04 22:16:30|213.09|210.29|213.09|210.29|213.09|210.29|213.09|210.29|0
1649110600000|2022-04-04 22:16:40|213.04|210.24|213.04|210.24|213.04|210.24|213.04|210.24|0
1649110610000|2022-04-04 22:16:50|212.98|210.18|212.93|210.13|212.98|210.18|212.93|210.13|0
1649110620000|2022-04-04 22:17:00|212.87|210.07|212.76|209.96|212.87|210.07|212.76|209.96|0
1649110730000|2022-04-04 22:18:50|212.65|209.85|212.65|209.85|212.65|209.85|212.65|209.85|0
1649110750000|2022-04-04 22:19:10|212.7|209.9|212.76|209.96|212.76|209.96|212.7|209.9|0
1649110770000|2022-04-04 22:19:30|212.65|209.85|212.65|209.85|212.65|209.85|212.65|209.85|0
1649110780000|2022-04-04 22:19:40|212.59|209.79|212.54|209.74|212.59|209.79|212.54|209.74|0
1649110790000|2022-04-04 22:19:50|212.59|209.79|212.65|209.85|212.65|209.85|212.59|209.79|0
1649110800000|2022-04-04 22:20:00|212.7|209.9|212.76|209.96|212.76|209.96|212.7|209.9|0
1649110820000|2022-04-04 22:20:20|212.65|209.85|212.65|209.85|212.65|209.85|212.65|209.85|0
1649110870000|2022-04-04 22:21:10|212.76|209.96|212.76|209.96|212.76|209.96|212.76|209.96|0
1649110880000|2022-04-04 22:21:20|212.54|209.74|212.54|209.74|212.54|209.74|212.54|209.74|0
1649110900000|2022-04-04 22:21:40|212.65|209.85|212.65|209.85|212.65|209.85|212.65|209.85|0
1649110940000|2022-04-04 22:22:20|212.59|209.79|212.59|209.79|212.59|209.79|212.59|209.79|0
1649110950000|2022-04-04 22:22:30|212.54|209.74|212.54|209.74|212.54|209.74|212.54|209.74|0
1649111010000|2022-04-04 22:23:30|212.65|209.85|212.65|209.85|212.65|209.85|212.65|209.85|0
1649111060000|2022-04-04 22:24:20|212.59|209.79|212.65|209.85|212.65|209.85|212.59|209.79|0
1649111090000|2022-04-04 22:24:50|212.54|209.74|212.54|209.74|212.54|209.74|212.54|209.74|0
1649111100000|2022-04-04 22:25:00|212.65|209.85|212.65|209.85|212.65|209.85|212.65|209.85|0
1649111120000|2022-04-04 22:25:20|212.59|209.79|212.43|209.63|212.59|209.79|212.43|209.63|0
1649111140000|2022-04-04 22:25:40|212.54|209.74|212.54|209.74|212.54|209.74|212.54|209.74|0
1649111240000|2022-04-04 22:27:20|212.65|209.85|212.65|209.85|212.65|209.85|212.65|209.85|0
1649111270000|2022-04-04 22:27:50|212.76|209.96|212.76|209.96|212.76|209.96|212.76|209.96|0
1649111380000|2022-04-04 22:29:40|212.81|210.01|212.87|210.07|212.87|210.07|212.81|210.01|0
1649111390000|2022-04-04 22:29:50|212.81|210.01|212.76|209.96|212.87|210.07|212.76|209.96|0
1649111410000|2022-04-04 22:30:10|212.7|209.9|212.76|209.96|212.76|209.96|212.7|209.9|0
1649111420000|2022-04-04 22:30:20|212.7|209.9|212.65|209.85|212.7|209.9|212.65|209.85|0
1649111450000|2022-04-04 22:30:50|212.7|209.9|212.76|209.96|212.76|209.96|212.7|209.9|0
1649111460000|2022-04-04 22:31:00|212.7|209.9|212.7|209.9|212.7|209.9|212.7|209.9|0
1649111470000|2022-04-04 22:31:10|212.65|209.85|212.65|209.85|212.65|209.85|212.65|209.85|0
1649111490000|2022-04-04 22:31:30|212.54|209.74|212.54|209.74|212.54|209.74|212.54|209.74|0
1649111520000|2022-04-04 22:32:00|212.43|209.63|212.43|209.63|212.43|209.63|212.43|209.63|0
1649111560000|2022-04-04 22:32:40|212.54|209.74|212.54|209.74|212.54|209.74|212.54|209.74|0
1649111590000|2022-04-04 22:33:10|212.59|209.79|212.65|209.85|212.65|209.85|212.59|209.79|0
1649111650000|2022-04-04 22:34:10|212.54|209.74|212.54|209.74|212.54|209.74|212.54|209.74|0
1649111710000|2022-04-04 22:35:10|212.43|209.63|212.31|209.51|212.43|209.63|212.31|209.51|0
1649111720000|2022-04-04 22:35:20|212.26|209.46|212.26|209.46|212.26|209.46|212.26|209.46|0
1649111730000|2022-04-04 22:35:30|212.2|209.4|212.2|209.4|212.2|209.4|212.2|209.4|0
1649111760000|2022-04-04 22:36:00|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1649111790000|2022-04-04 22:36:30|212.37|209.57|212.53|209.73|212.53|209.73|212.37|209.57|0
1649111810000|2022-04-04 22:36:50|212.42|209.62|212.42|209.62|212.42|209.62|212.37|209.57|0
1649111820000|2022-04-04 22:37:00|212.37|209.57|212.31|209.51|212.37|209.57|212.31|209.51|0
1649111840000|2022-04-04 22:37:20|212.2|209.4|212.2|209.4|212.2|209.4|212.2|209.4|0
1649111860000|2022-04-04 22:37:40|212.31|209.51|212.26|209.46|212.31|209.51|212.26|209.46|0
1649111870000|2022-04-04 22:37:50|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1649111880000|2022-04-04 22:38:00|212.2|209.4|212.31|209.51|212.31|209.51|212.2|209.4|0
1649111890000|2022-04-04 22:38:10|212.37|209.57|212.37|209.57|212.37|209.57|212.37|209.57|0
1649111900000|2022-04-04 22:38:20|212.31|209.51|212.37|209.57|212.37|209.57|212.31|209.51|0
1649111910000|2022-04-04 22:38:30|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1649111960000|2022-04-04 22:39:20|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1649111970000|2022-04-04 22:39:30|212.37|209.57|212.37|209.57|212.37|209.57|212.31|209.51|0
1649111990000|2022-04-04 22:39:50|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1649112020000|2022-04-04 22:40:20|212.2|209.4|212.2|209.4|212.2|209.4|212.2|209.4|0
1649112050000|2022-04-04 22:40:50|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1649112120000|2022-04-04 22:42:00|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1649112130000|2022-04-04 22:42:10|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1649112160000|2022-04-04 22:42:40|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1649112200000|2022-04-04 22:43:20|212.36|209.56|212.36|209.56|212.36|209.56|212.36|209.56|0
1649112210000|2022-04-04 22:43:30|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1649112260000|2022-04-04 22:44:20|212.2|209.4|212.2|209.4|212.2|209.4|212.2|209.4|0
1649112280000|2022-04-04 22:44:40|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1649112340000|2022-04-04 22:45:40|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1649112360000|2022-04-04 22:46:00|212.53|209.73|212.53|209.73|212.53|209.73|212.53|209.73|0
1649112370000|2022-04-04 22:46:10|212.64|209.84|212.64|209.84|212.64|209.84|212.64|209.84|0
1649112540000|2022-04-04 22:49:00|212.53|209.73|212.53|209.73|212.53|209.73|212.53|209.73|0
1649112620000|2022-04-04 22:50:20|212.58|209.78|212.58|209.78|212.58|209.78|212.58|209.78|0
1649112630000|2022-04-04 22:50:30|212.53|209.73|212.53|209.73|212.53|209.73|212.53|209.73|0
1649112660000|2022-04-04 22:51:00|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1649112680000|2022-04-04 22:51:20|212.36|209.56|212.36|209.56|212.36|209.56|212.36|209.56|0
1649112690000|2022-04-04 22:51:30|212.31|209.51|212.31|209.51|212.31|209.51|212.31|209.51|0
1649112710000|2022-04-04 22:51:50|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1649112730000|2022-04-04 22:52:10|212.36|209.56|212.36|209.56|212.36|209.56|212.36|209.56|0
1649112740000|2022-04-04 22:52:20|212.42|209.62|212.36|209.56|212.42|209.62|212.36|209.56|0
1649112750000|2022-04-04 22:52:30|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1649112760000|2022-04-04 22:52:40|212.36|209.56|212.36|209.56|212.36|209.56|212.36|209.56|0
1649112780000|2022-04-04 22:53:00|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1649112810000|2022-04-04 22:53:30|212.53|209.73|212.53|209.73|212.53|209.73|212.53|209.73|0
1649112820000|2022-04-04 22:53:40|212.47|209.67|212.53|209.73|212.53|209.73|212.47|209.67|0
1649112840000|2022-04-04 22:54:00|212.47|209.67|212.42|209.62|212.47|209.67|212.42|209.62|0
1649112860000|2022-04-04 22:54:20|212.47|209.67|212.47|209.67|212.53|209.73|212.47|209.67|0
1649112870000|2022-04-04 22:54:30|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1649112900000|2022-04-04 22:55:00|212.53|209.73|212.53|209.73|212.53|209.73|212.53|209.73|0
1649112910000|2022-04-04 22:55:10|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1649112920000|2022-04-04 22:55:20|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1649112930000|2022-04-04 22:55:30|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1649112940000|2022-04-04 22:55:40|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1649112950000|2022-04-04 22:55:50|212.47|209.67|212.42|209.62|212.47|209.67|212.42|209.62|0
1649112960000|2022-04-04 22:56:00|212.47|209.67|212.53|209.73|212.53|209.73|212.42|209.62|0
1649112970000|2022-04-04 22:56:10|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1649113030000|2022-04-04 22:57:10|212.53|209.73|212.53|209.73|212.53|209.73|212.53|209.73|0
1649113050000|2022-04-04 22:57:30|212.42|209.62|212.42|209.62|212.42|209.62|212.42|209.62|0
1649113080000|2022-04-04 22:58:00|212.47|209.67|212.53|209.73|212.53|209.73|212.47|209.67|0
1649113090000|2022-04-04 22:58:10|212.42|209.62|212.42|209.62|212.47|209.67|212.42|209.62|0
1649113100000|2022-04-04 22:58:20|212.53|209.73|212.53|209.73|212.53|209.73|212.53|209.73|0
1649113290000|2022-04-04 23:01:30|212.42|209.62|212.47|209.67|212.47|209.67|212.42|209.62|0
1649113300000|2022-04-04 23:01:40|212.53|209.73|212.53|209.73|212.53|209.73|212.53|209.73|0
1649113390000|2022-04-04 23:03:10|212.52|209.72|212.52|209.72|212.52|209.72|212.52|209.72|0
1649113480000|2022-04-04 23:04:40|212.41|209.61|212.41|209.61|212.41|209.61|212.41|209.61|0
1649113490000|2022-04-04 23:04:50|212.52|209.72|212.52|209.72|212.52|209.72|212.52|209.72|0
1649113500000|2022-04-04 23:05:00|212.41|209.61|212.41|209.61|212.41|209.61|212.41|209.61|0
1649113540000|2022-04-04 23:05:40|212.52|209.72|212.52|209.72|212.52|209.72|212.52|209.72|0
1649113550000|2022-04-04 23:05:50|212.41|209.61|212.3|209.5|212.41|209.61|212.3|209.5|0
1649113570000|2022-04-04 23:06:10|212.36|209.56|212.41|209.61|212.41|209.61|212.36|209.56|0
1649113580000|2022-04-04 23:06:20|212.52|209.72|212.52|209.72|212.52|209.72|212.52|209.72|0
1649113660000|2022-04-04 23:07:40|212.41|209.61|212.41|209.61|212.41|209.61|212.41|209.61|0
1649113680000|2022-04-04 23:08:00|212.47|209.67|212.41|209.61|212.47|209.67|212.41|209.61|0
1649113720000|2022-04-04 23:08:40|212.47|209.67|212.52|209.72|212.52|209.72|212.47|209.67|0
1649113760000|2022-04-04 23:09:20|212.41|209.61|212.41|209.61|212.41|209.61|212.41|209.61|0
1649113770000|2022-04-04 23:09:30|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1649113790000|2022-04-04 23:09:50|212.52|209.72|212.52|209.72|212.52|209.72|212.52|209.72|0
1649113800000|2022-04-04 23:10:00|212.47|209.67|212.46|209.66|212.47|209.67|212.46|209.66|0
1649113810000|2022-04-04 23:10:10|212.41|209.61|212.41|209.61|212.46|209.66|212.41|209.61|0
1649113940000|2022-04-04 23:12:20|212.3|209.5|212.3|209.5|212.3|209.5|212.3|209.5|0
1649113950000|2022-04-04 23:12:30|212.41|209.61|212.41|209.61|212.41|209.61|212.41|209.61|0
1649113970000|2022-04-04 23:12:50|212.35|209.55|212.3|209.5|212.35|209.55|212.3|209.5|0
1649113980000|2022-04-04 23:13:00|212.35|209.55|212.3|209.5|212.35|209.55|212.3|209.5|0
1649114050000|2022-04-04 23:14:10|212.41|209.61|212.41|209.61|212.41|209.61|212.41|209.61|0
1649114090000|2022-04-04 23:14:50|212.35|209.55|212.3|209.5|212.35|209.55|212.3|209.5|0
1649114130000|2022-04-04 23:15:30|212.41|209.61|212.41|209.61|212.41|209.61|212.41|209.61|0
1649114210000|2022-04-04 23:16:50|212.35|209.55|212.35|209.55|212.35|209.55|212.35|209.55|0
1649114220000|2022-04-04 23:17:00|212.41|209.61|212.41|209.61|212.41|209.61|212.41|209.61|0
1649114410000|2022-04-04 23:20:10|212.3|209.5|212.3|209.5|212.3|209.5|212.3|209.5|0
1649114450000|2022-04-04 23:20:50|212.41|209.61|212.3|209.5|212.41|209.61|212.3|209.5|0
1649114600000|2022-04-04 23:23:20|212.19|209.39|212.3|209.5|212.3|209.5|212.19|209.39|0
1649114630000|2022-04-04 23:23:50|212.41|209.61|212.41|209.61|212.41|209.61|212.41|209.61|0
1649114670000|2022-04-04 23:24:30|212.3|209.5|212.3|209.5|212.3|209.5|212.3|209.5|0
1649114750000|2022-04-04 23:25:50|212.41|209.61|212.41|209.61|212.41|209.61|212.41|209.61|0
1649114920000|2022-04-04 23:28:40|212.29|209.49|212.29|209.49|212.29|209.49|212.29|209.49|0
1649114970000|2022-04-04 23:29:30|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1649114980000|2022-04-04 23:29:40|212.29|209.49|212.29|209.49|212.29|209.49|212.29|209.49|0
1649114990000|2022-04-04 23:29:50|212.4|209.6|212.4|209.6|212.4|209.6|212.4|209.6|0
1649115030000|2022-04-04 23:30:30|212.51|209.71|212.51|209.71|212.51|209.71|212.51|209.71|0
1649115040000|2022-04-04 23:30:40|212.63|209.83|212.63|209.83|212.63|209.83|212.63|209.83|0
1649115050000|2022-04-04 23:30:50|212.62|209.82|212.62|209.82|212.62|209.82|212.62|209.82|0
1649115060000|2022-04-04 23:31:00|212.74|209.94|212.74|209.94|212.74|209.94|212.74|209.94|0
1649115080000|2022-04-04 23:31:20|212.62|209.82|212.51|209.71|212.62|209.82|212.51|209.71|0
1649115090000|2022-04-04 23:31:30|212.62|209.82|212.62|209.82|212.62|209.82|212.62|209.82|0
1649115120000|2022-04-04 23:32:00|212.51|209.71|212.57|209.77|212.57|209.77|212.51|209.71|0
1649115130000|2022-04-04 23:32:10|212.51|209.71|212.51|209.71|212.57|209.77|212.51|209.71|0
1649115140000|2022-04-04 23:32:20|212.57|209.77|212.51|209.71|212.57|209.77|212.51|209.71|0
1649115150000|2022-04-04 23:32:30|212.57|209.77|212.62|209.82|212.62|209.82|212.57|209.77|0
1649115210000|2022-04-04 23:33:30|212.73|209.93|212.73|209.93|212.73|209.93|212.73|209.93|0
1649115270000|2022-04-04 23:34:30|212.84|210.04|212.95|210.15|212.95|210.15|212.84|210.04|0
1649115280000|2022-04-04 23:34:40|212.9|210.1|213.07|210.27|213.07|210.27|212.9|210.1|0
1649115300000|2022-04-04 23:35:00|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1649115310000|2022-04-04 23:35:10|212.84|210.04|212.9|210.1|212.9|210.1|212.84|210.04|0
1649115320000|2022-04-04 23:35:20|212.84|210.04|212.84|210.04|212.84|210.04|212.84|210.04|0
1649115340000|2022-04-04 23:35:40|212.95|210.15|212.9|210.1|212.95|210.15|212.9|210.1|0
1649115350000|2022-04-04 23:35:50|212.84|210.04|212.84|210.04|212.84|210.04|212.84|210.04|0
1649115360000|2022-04-04 23:36:00|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1649115400000|2022-04-04 23:36:40|212.84|210.04|212.95|210.15|212.95|210.15|212.84|210.04|0
1649115460000|2022-04-04 23:37:40|213.01|210.21|213.01|210.21|213.01|210.21|213.01|210.21|0
1649115470000|2022-04-04 23:37:50|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1649115520000|2022-04-04 23:38:40|212.84|210.04|212.84|210.04|212.84|210.04|212.84|210.04|0
1649115560000|2022-04-04 23:39:20|212.9|210.1|212.95|210.15|212.95|210.15|212.9|210.1|0
1649115610000|2022-04-04 23:40:10|212.84|210.04|212.84|210.04|212.84|210.04|212.84|210.04|0
1649115620000|2022-04-04 23:40:20|212.9|210.1|212.84|210.04|212.9|210.1|212.84|210.04|0
1649115670000|2022-04-04 23:41:10|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1649115680000|2022-04-04 23:41:20|212.84|210.04|212.84|210.04|212.84|210.04|212.84|210.04|0
1649115700000|2022-04-04 23:41:40|212.95|210.15|212.95|210.15|212.95|210.15|212.95|210.15|0
1649115710000|2022-04-04 23:41:50|212.84|210.04|212.84|210.04|212.84|210.04|212.84|210.04|0
1649115720000|2022-04-04 23:42:00|212.89|210.09|212.84|210.04|212.89|210.09|212.84|210.04|0
1649115770000|2022-04-04 23:42:50|212.95|210.15|212.84|210.04|212.95|210.15|212.84|210.04|0
1649115780000|2022-04-04 23:43:00|212.78|209.98|212.73|209.93|212.78|209.98|212.73|209.93|0
1649115820000|2022-04-04 23:43:40|212.62|209.82|212.73|209.93|212.73|209.93|212.62|209.82|0
1649115840000|2022-04-04 23:44:00|212.62|209.82|212.62|209.82|212.62|209.82|212.62|209.82|0
1649115850000|2022-04-04 23:44:10|212.73|209.93|212.73|209.93|212.73|209.93|212.73|209.93|0
1649115880000|2022-04-04 23:44:40|212.78|209.98|212.78|209.98|212.78|209.98|212.78|209.98|0
1649115890000|2022-04-04 23:44:50|212.84|210.04|212.84|210.04|212.84|210.04|212.84|210.04|0
1649115900000|2022-04-04 23:45:00|212.73|209.93|212.84|210.04|212.84|210.04|212.73|209.93|0
1649115910000|2022-04-04 23:45:10|212.73|209.93|212.62|209.82|212.73|209.93|212.62|209.82|0
1649115920000|2022-04-04 23:45:20|212.73|209.93|212.73|209.93|212.73|209.93|212.73|209.93|0
1649115940000|2022-04-04 23:45:40|212.62|209.82|212.62|209.82|212.62|209.82|212.62|209.82|0
1649115950000|2022-04-04 23:45:50|212.51|209.71|212.51|209.71|212.51|209.71|212.51|209.71|0
1649115960000|2022-04-04 23:46:00|212.4|209.6|212.29|209.49|212.4|209.6|212.29|209.49|0
1649115980000|2022-04-04 23:46:20|212.4|209.6|212.4|209.6|212.4|209.6|212.4|209.6|0
1649116010000|2022-04-04 23:46:50|212.29|209.49|212.4|209.6|212.4|209.6|212.29|209.49|0
1649116020000|2022-04-04 23:47:00|212.29|209.49|212.4|209.6|212.4|209.6|212.29|209.49|0
1649116050000|2022-04-04 23:47:30|212.29|209.49|212.29|209.49|212.29|209.49|212.29|209.49|0
1649116070000|2022-04-04 23:47:50|212.34|209.54|212.29|209.49|212.34|209.54|212.29|209.49|0
1649116080000|2022-04-04 23:48:00|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1649116110000|2022-04-04 23:48:30|212.23|209.43|212.23|209.43|212.23|209.43|212.23|209.43|0
1649116120000|2022-04-04 23:48:40|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1649116160000|2022-04-04 23:49:20|212.29|209.49|212.29|209.49|212.29|209.49|212.29|209.49|0
1649116170000|2022-04-04 23:49:30|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1649116200000|2022-04-04 23:50:00|212.29|209.49|212.18|209.38|212.29|209.49|212.18|209.38|0
1649116210000|2022-04-04 23:50:10|212.07|209.27|212.12|209.32|212.12|209.32|212.07|209.27|0
1649116220000|2022-04-04 23:50:20|212.18|209.38|212.18|209.38|212.18|209.38|212.07|209.27|0
1649116250000|2022-04-04 23:50:50|212.23|209.43|212.18|209.38|212.23|209.43|212.18|209.38|0
1649116290000|2022-04-04 23:51:30|212.07|209.27|212.07|209.27|212.07|209.27|212.07|209.27|0
1649116360000|2022-04-04 23:52:40|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1649116440000|2022-04-04 23:54:00|212.17|209.37|212.17|209.37|212.17|209.37|212.17|209.37|0
1649116500000|2022-04-04 23:55:00|212.28|209.48|212.17|209.37|212.28|209.48|212.17|209.37|0
1649116510000|2022-04-04 23:55:10|212.06|209.26|212.06|209.26|212.06|209.26|212.06|209.26|0
1649116530000|2022-04-04 23:55:30|211.95|209.15|211.95|209.15|211.95|209.15|211.95|209.15|0
1649116540000|2022-04-04 23:55:40|212.01|209.21|212.01|209.21|212.01|209.21|212.01|209.21|0
1649116550000|2022-04-04 23:55:50|211.95|209.15|211.95|209.15|211.95|209.15|211.95|209.15|0
1649116580000|2022-04-04 23:56:20|211.9|209.1|211.95|209.15|211.95|209.15|211.9|209.1|0
1649116590000|2022-04-04 23:56:30|211.9|209.1|211.95|209.15|211.95|209.15|211.9|209.1|0
1649116600000|2022-04-04 23:56:40|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1649116630000|2022-04-04 23:57:10|211.95|209.15|212.06|209.26|212.06|209.26|211.95|209.15|0
1649116650000|2022-04-04 23:57:30|212.17|209.37|212.17|209.37|212.17|209.37|212.17|209.37|0
1649116660000|2022-04-04 23:57:40|212.06|209.26|212.17|209.37|212.17|209.37|212.06|209.26|0
1649116680000|2022-04-04 23:58:00|212.06|209.26|212.17|209.37|212.17|209.37|212.06|209.26|0
1649116690000|2022-04-04 23:58:10|212.06|209.26|211.95|209.15|212.06|209.26|211.95|209.15|0
1649116700000|2022-04-04 23:58:20|212.01|209.21|211.95|209.15|212.01|209.21|211.95|209.15|0
1649116710000|2022-04-04 23:58:30|211.9|209.1|211.95|209.15|211.95|209.15|211.9|209.1|0
1649116720000|2022-04-04 23:58:40|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1649116730000|2022-04-04 23:58:50|211.95|209.15|211.84|209.04|211.95|209.15|211.84|209.04|0
1649116740000|2022-04-04 23:59:00|211.95|209.15|211.9|209.1|211.95|209.15|211.9|209.1|0
1649116750000|2022-04-04 23:59:10|211.84|209.04|211.95|209.15|211.95|209.15|211.84|209.04|0
1649116760000|2022-04-04 23:59:20|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1649116790000|2022-04-04 23:59:50|211.73|208.93|211.73|208.93|211.73|208.93|211.73|208.93|0
1649116800000|2022-04-05 00:00:00|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1649116810000|2022-04-05 00:00:10|211.73|208.93|211.62|208.82|211.73|208.93|211.62|208.82|0
1649116820000|2022-04-05 00:00:20|211.51|208.71|211.51|208.71|211.51|208.71|211.51|208.71|0
1649116830000|2022-04-05 00:00:30|211.4|208.6|211.18|208.38|211.4|208.6|210.96|208.16|0
1649116840000|2022-04-05 00:00:40|211.29|208.49|211.4|208.6|211.4|208.6|211.29|208.49|0
1649116850000|2022-04-05 00:00:50|211.51|208.71|211.4|208.6|211.51|208.71|211.4|208.6|0
1649116860000|2022-04-05 00:01:00|211.29|208.49|211.4|208.6|211.4|208.6|211.29|208.49|0
1649116870000|2022-04-05 00:01:10|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1649116890000|2022-04-05 00:01:30|211.23|208.43|211.29|208.49|211.29|208.49|211.23|208.43|0
1649116900000|2022-04-05 00:01:40|211.4|208.6|211.51|208.71|211.51|208.71|211.4|208.6|0
1649116910000|2022-04-05 00:01:50|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1649116920000|2022-04-05 00:02:00|211.4|208.6|211.29|208.49|211.4|208.6|211.29|208.49|0
1649116930000|2022-04-05 00:02:10|211.4|208.6|211.51|208.71|211.51|208.71|211.4|208.6|0
1649116940000|2022-04-05 00:02:20|211.4|208.6|211.45|208.65|211.51|208.71|211.4|208.6|0
1649116950000|2022-04-05 00:02:30|211.4|208.6|211.51|208.71|211.51|208.71|211.4|208.6|0
1649116960000|2022-04-05 00:02:40|211.4|208.6|211.29|208.49|211.4|208.6|211.29|208.49|0
1649116970000|2022-04-05 00:02:50|211.18|208.38|211.07|208.27|211.18|208.38|211.07|208.27|0
1649116980000|2022-04-05 00:03:00|210.96|208.16|211.07|208.27|211.07|208.27|210.96|208.16|0
1649117000000|2022-04-05 00:03:20|211.18|208.38|211.07|208.27|211.18|208.38|211.07|208.27|0
1649117030000|2022-04-05 00:03:50|211.12|208.32|211.07|208.27|211.12|208.32|211.07|208.27|0
1649117080000|2022-04-05 00:04:40|210.96|208.16|211.07|208.27|211.07|208.27|210.96|208.16|0
1649117090000|2022-04-05 00:04:50|210.96|208.16|210.85|208.05|210.96|208.16|210.85|208.05|0
1649117100000|2022-04-05 00:05:00|210.96|208.16|210.96|208.16|210.96|208.16|210.85|208.05|0
1649117110000|2022-04-05 00:05:10|210.85|208.05|210.96|208.16|210.96|208.16|210.85|208.05|0
1649117140000|2022-04-05 00:05:40|210.85|208.05|210.96|208.16|210.96|208.16|210.85|208.05|0
1649117150000|2022-04-05 00:05:50|211.01|208.21|210.96|208.16|211.01|208.21|210.96|208.16|0
1649117160000|2022-04-05 00:06:00|210.9|208.1|210.96|208.16|210.96|208.16|210.9|208.1|0
1649117170000|2022-04-05 00:06:10|211.07|208.27|211.07|208.27|211.07|208.27|210.96|208.16|0
1649117180000|2022-04-05 00:06:20|210.96|208.16|210.96|208.16|210.96|208.16|210.96|208.16|0
1649117210000|2022-04-05 00:06:50|210.85|208.05|210.85|208.05|210.85|208.05|210.85|208.05|0
1649117220000|2022-04-05 00:07:00|210.96|208.16|210.96|208.16|210.96|208.16|210.96|208.16|0
1649117230000|2022-04-05 00:07:10|210.85|208.05|210.85|208.05|210.85|208.05|210.85|208.05|0
1649117240000|2022-04-05 00:07:20|210.96|208.16|210.96|208.16|210.96|208.16|210.96|208.16|0
1649117270000|2022-04-05 00:07:50|211.07|208.27|211.07|208.27|211.07|208.27|211.07|208.27|0
1649117280000|2022-04-05 00:08:00|210.96|208.16|210.96|208.16|210.96|208.16|210.96|208.16|0
1649117290000|2022-04-05 00:08:10|211.07|208.27|211.07|208.27|211.07|208.27|210.96|208.16|0
1649117300000|2022-04-05 00:08:20|210.96|208.16|211.07|208.27|211.07|208.27|210.96|208.16|0
1649117330000|2022-04-05 00:08:50|211.18|208.38|211.07|208.27|211.18|208.38|211.07|208.27|0
1649117350000|2022-04-05 00:09:10|211.18|208.38|211.18|208.38|211.18|208.38|211.18|208.38|0
1649117370000|2022-04-05 00:09:30|211.29|208.49|211.18|208.38|211.29|208.49|211.18|208.38|0
1649117380000|2022-04-05 00:09:40|211.07|208.27|211.12|208.32|211.18|208.38|211.07|208.27|0
1649117390000|2022-04-05 00:09:50|211.07|208.27|211.07|208.27|211.07|208.27|211.07|208.27|0
1649117400000|2022-04-05 00:10:00|211.12|208.32|211.07|208.27|211.18|208.38|211.07|208.27|0
1649117410000|2022-04-05 00:10:10|211.18|208.38|211.18|208.38|211.18|208.38|211.18|208.38|0
1649117450000|2022-04-05 00:10:50|211.07|208.27|211.07|208.27|211.07|208.27|211.07|208.27|0
1649117480000|2022-04-05 00:11:20|211.18|208.38|211.18|208.38|211.18|208.38|211.18|208.38|0
1649117490000|2022-04-05 00:11:30|211.29|208.49|211.4|208.6|211.4|208.6|211.29|208.49|0
1649117500000|2022-04-05 00:11:40|211.45|208.65|211.29|208.49|211.45|208.65|211.29|208.49|0
1649117510000|2022-04-05 00:11:50|211.18|208.38|211.18|208.38|211.18|208.38|211.18|208.38|0
1649117520000|2022-04-05 00:12:00|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1649117530000|2022-04-05 00:12:10|211.18|208.38|211.18|208.38|211.18|208.38|211.18|208.38|0
1649117560000|2022-04-05 00:12:40|211.23|208.43|211.29|208.49|211.29|208.49|211.18|208.38|0
1649117580000|2022-04-05 00:13:00|211.18|208.38|211.29|208.49|211.29|208.49|211.18|208.38|0
1649117590000|2022-04-05 00:13:10|211.18|208.38|211.18|208.38|211.18|208.38|211.18|208.38|0
1649117600000|2022-04-05 00:13:20|211.07|208.27|211.07|208.27|211.07|208.27|211.07|208.27|0
1649117620000|2022-04-05 00:13:40|211.18|208.38|211.18|208.38|211.18|208.38|211.18|208.38|0
1649117640000|2022-04-05 00:14:00|211.07|208.27|211.07|208.27|211.07|208.27|211.07|208.27|0
1649117650000|2022-04-05 00:14:10|211.18|208.38|211.18|208.38|211.18|208.38|211.18|208.38|0
1649117660000|2022-04-05 00:14:20|211.12|208.32|211.18|208.38|211.18|208.38|211.12|208.32|0
1649117670000|2022-04-05 00:14:30|211.07|208.27|211.18|208.38|211.18|208.38|211.07|208.27|0
1649117680000|2022-04-05 00:14:40|211.07|208.27|211.07|208.27|211.18|208.38|211.07|208.27|0
1649117690000|2022-04-05 00:14:50|211.18|208.38|211.18|208.38|211.18|208.38|211.18|208.38|0
1649117700000|2022-04-05 00:15:00|211.07|208.27|211.18|208.38|211.18|208.38|211.07|208.27|0
1649117720000|2022-04-05 00:15:20|211.07|208.27|211.18|208.38|211.18|208.38|211.07|208.27|0
1649117730000|2022-04-05 00:15:30|211.07|208.27|211.07|208.27|211.07|208.27|211.07|208.27|0
1649117740000|2022-04-05 00:15:40|210.96|208.16|210.96|208.16|210.96|208.16|210.96|208.16|0
1649117760000|2022-04-05 00:16:00|210.63|207.83|210.74|207.94|210.74|207.94|210.63|207.83|0
1649117770000|2022-04-05 00:16:10|210.85|208.05|210.74|207.94|210.85|208.05|210.74|207.94|0
1649117780000|2022-04-05 00:16:20|210.68|207.88|210.63|207.83|210.74|207.94|210.63|207.83|0
1649117790000|2022-04-05 00:16:30|210.74|207.94|210.68|207.88|210.74|207.94|210.63|207.83|0
1649117800000|2022-04-05 00:16:40|210.63|207.83|210.63|207.83|210.63|207.83|210.63|207.83|0
1649117810000|2022-04-05 00:16:50|210.52|207.72|210.57|207.77|210.57|207.77|210.52|207.72|0
1649117820000|2022-04-05 00:17:00|210.63|207.83|210.63|207.83|210.63|207.83|210.52|207.72|0
1649117860000|2022-04-05 00:17:40|210.74|207.94|210.74|207.94|210.74|207.94|210.74|207.94|0
1649117870000|2022-04-05 00:17:50|210.79|207.99|210.79|207.99|210.79|207.99|210.79|207.99|0
1649117880000|2022-04-05 00:18:00|210.74|207.94|210.74|207.94|210.74|207.94|210.74|207.94|0
1649117910000|2022-04-05 00:18:30|210.79|207.99|210.79|207.99|210.79|207.99|210.74|207.94|0
1649117920000|2022-04-05 00:18:40|210.74|207.94|210.74|207.94|210.74|207.94|210.74|207.94|0
1649117930000|2022-04-05 00:18:50|210.79|207.99|210.79|207.99|210.79|207.99|210.79|207.99|0
1649117940000|2022-04-05 00:19:00|210.74|207.94|210.74|207.94|210.74|207.94|210.74|207.94|0
1649117960000|2022-04-05 00:19:20|210.73|207.93|210.73|207.93|210.73|207.93|210.73|207.93|0
1649117970000|2022-04-05 00:19:30|210.79|207.99|210.95|208.15|210.95|208.15|210.79|207.99|0
1649117980000|2022-04-05 00:19:40|210.84|208.04|210.95|208.15|210.95|208.15|210.84|208.04|0
1649118000000|2022-04-05 00:20:00|210.9|208.1|210.95|208.15|210.95|208.15|210.9|208.1|0
1649118010000|2022-04-05 00:20:10|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1649118020000|2022-04-05 00:20:20|211.06|208.26|210.95|208.15|211.06|208.26|210.95|208.15|0
1649118060000|2022-04-05 00:21:00|210.9|208.1|210.84|208.04|210.9|208.1|210.84|208.04|0
1649118080000|2022-04-05 00:21:20|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1649118090000|2022-04-05 00:21:30|210.84|208.04|210.84|208.04|210.9|208.1|210.84|208.04|0
1649118100000|2022-04-05 00:21:40|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1649118130000|2022-04-05 00:22:10|210.84|208.04|210.95|208.15|210.95|208.15|210.84|208.04|0
1649118150000|2022-04-05 00:22:30|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1649118160000|2022-04-05 00:22:40|210.95|208.15|210.84|208.04|210.95|208.15|210.84|208.04|0
1649118170000|2022-04-05 00:22:50|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1649118200000|2022-04-05 00:23:20|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1649118210000|2022-04-05 00:23:30|210.95|208.15|210.84|208.04|210.95|208.15|210.84|208.04|0
1649118230000|2022-04-05 00:23:50|210.9|208.1|210.9|208.1|210.9|208.1|210.9|208.1|0
1649118240000|2022-04-05 00:24:00|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1649118270000|2022-04-05 00:24:30|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1649118280000|2022-04-05 00:24:40|210.73|207.93|210.73|207.93|210.73|207.93|210.73|207.93|0
1649118290000|2022-04-05 00:24:50|210.79|207.99|210.73|207.93|210.84|208.04|210.73|207.93|0
1649118300000|2022-04-05 00:25:00|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1649118370000|2022-04-05 00:26:10|210.9|208.1|210.89|208.09|210.95|208.15|210.89|208.09|0
1649118380000|2022-04-05 00:26:20|210.95|208.15|210.84|208.04|210.95|208.15|210.84|208.04|0
1649118390000|2022-04-05 00:26:30|210.73|207.93|210.73|207.93|210.73|207.93|210.73|207.93|0
1649118400000|2022-04-05 00:26:40|210.62|207.82|210.62|207.82|210.62|207.82|210.62|207.82|0
1649118410000|2022-04-05 00:26:50|210.51|207.71|210.62|207.82|210.62|207.82|210.51|207.71|0
1649118430000|2022-04-05 00:27:10|210.51|207.71|210.51|207.71|210.51|207.71|210.51|207.71|0
1649118440000|2022-04-05 00:27:20|210.62|207.82|210.73|207.93|210.73|207.93|210.62|207.82|0
1649118480000|2022-04-05 00:28:00|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1649118510000|2022-04-05 00:28:30|210.89|208.09|210.95|208.15|210.95|208.15|210.89|208.09|0
1649118530000|2022-04-05 00:28:50|210.89|208.09|210.84|208.04|210.89|208.09|210.84|208.04|0
1649118560000|2022-04-05 00:29:20|210.89|208.09|210.84|208.04|210.95|208.15|210.84|208.04|0
1649118600000|2022-04-05 00:30:00|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1649118610000|2022-04-05 00:30:10|211.06|208.26|211.06|208.26|211.06|208.26|211.06|208.26|0
1649118640000|2022-04-05 00:30:40|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1649118650000|2022-04-05 00:30:50|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1649118660000|2022-04-05 00:31:00|210.89|208.09|210.95|208.15|210.95|208.15|210.89|208.09|0
1649118670000|2022-04-05 00:31:10|210.89|208.09|210.84|208.04|210.89|208.09|210.84|208.04|0
1649118680000|2022-04-05 00:31:20|210.73|207.93|210.73|207.93|210.73|207.93|210.73|207.93|0
1649118700000|2022-04-05 00:31:40|210.84|208.04|210.95|208.15|210.95|208.15|210.84|208.04|0
1649118740000|2022-04-05 00:32:20|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1649118770000|2022-04-05 00:32:50|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1649118780000|2022-04-05 00:33:00|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1649118790000|2022-04-05 00:33:10|210.89|208.09|210.89|208.09|210.89|208.09|210.89|208.09|0
1649118800000|2022-04-05 00:33:20|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1649118820000|2022-04-05 00:33:40|211.06|208.26|211.06|208.26|211.06|208.26|211.06|208.26|0
1649118830000|2022-04-05 00:33:50|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1649118840000|2022-04-05 00:34:00|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1649118850000|2022-04-05 00:34:10|211.11|208.31|211.28|208.48|211.28|208.48|211.11|208.31|0
1649118860000|2022-04-05 00:34:20|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1649118870000|2022-04-05 00:34:30|211.28|208.48|211.17|208.37|211.28|208.48|211.17|208.37|0
1649118920000|2022-04-05 00:35:20|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1649118950000|2022-04-05 00:35:50|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1649118960000|2022-04-05 00:36:00|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1649118980000|2022-04-05 00:36:20|211.39|208.59|211.28|208.48|211.39|208.59|211.28|208.48|0
1649119000000|2022-04-05 00:36:40|211.33|208.53|211.39|208.59|211.39|208.59|211.28|208.48|0
1649119020000|2022-04-05 00:37:00|211.33|208.53|211.39|208.59|211.39|208.59|211.33|208.53|0
1649119050000|2022-04-05 00:37:30|211.33|208.53|211.28|208.48|211.39|208.59|211.28|208.48|0
1649119070000|2022-04-05 00:37:50|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1649119100000|2022-04-05 00:38:20|211.22|208.42|211.28|208.48|211.28|208.48|211.22|208.42|0
1649119110000|2022-04-05 00:38:30|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1649119140000|2022-04-05 00:39:00|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1649119160000|2022-04-05 00:39:20|211.22|208.42|211.28|208.48|211.28|208.48|211.22|208.42|0
1649119180000|2022-04-05 00:39:40|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1649119230000|2022-04-05 00:40:30|211.06|208.26|211.06|208.26|211.06|208.26|211.06|208.26|0
1649119240000|2022-04-05 00:40:40|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1649119260000|2022-04-05 00:41:00|211|208.2|210.95|208.15|211|208.2|210.95|208.15|0
1649119280000|2022-04-05 00:41:20|210.84|208.04|210.84|208.04|210.84|208.04|210.84|208.04|0
1649119300000|2022-04-05 00:41:40|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1649119320000|2022-04-05 00:42:00|211.06|208.26|211.06|208.26|211.06|208.26|211.06|208.26|0
1649119330000|2022-04-05 00:42:10|211|208.2|211.06|208.26|211.06|208.26|211|208.2|0
1649119340000|2022-04-05 00:42:20|211|208.2|211.06|208.26|211.06|208.26|211|208.2|0
1649119370000|2022-04-05 00:42:50|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1649119380000|2022-04-05 00:43:00|211.06|208.26|211.17|208.37|211.17|208.37|211.06|208.26|0
1649119400000|2022-04-05 00:43:20|211.11|208.31|211.17|208.37|211.17|208.37|211.11|208.31|0
1649119410000|2022-04-05 00:43:30|211.28|208.48|211.28|208.48|211.28|208.48|211.28|208.48|0
1649119430000|2022-04-05 00:43:50|211.17|208.37|211.28|208.48|211.28|208.48|211.17|208.37|0
1649119480000|2022-04-05 00:44:40|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649119500000|2022-04-05 00:45:00|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1649119510000|2022-04-05 00:45:10|211.05|208.25|210.95|208.15|211.05|208.25|210.95|208.15|0
1649119520000|2022-04-05 00:45:20|211.11|208.31|211.11|208.31|211.16|208.36|211.05|208.25|0
1649119530000|2022-04-05 00:45:30|211.05|208.25|211.16|208.36|211.16|208.36|211.05|208.25|0
1649119540000|2022-04-05 00:45:40|211.05|208.25|211.05|208.25|211.05|208.25|211.05|208.25|0
1649119570000|2022-04-05 00:46:10|211.11|208.31|211.05|208.25|211.11|208.31|211.05|208.25|0
1649119580000|2022-04-05 00:46:20|211|208.2|211.16|208.36|211.16|208.36|211|208.2|0
1649119600000|2022-04-05 00:46:40|211.05|208.25|211.16|208.36|211.16|208.36|211.05|208.25|0
1649119610000|2022-04-05 00:46:50|211.05|208.25|211.05|208.25|211.11|208.31|211.05|208.25|0
1649119620000|2022-04-05 00:47:00|210.94|208.14|211.05|208.25|211.05|208.25|210.94|208.14|0
1649119650000|2022-04-05 00:47:30|210.94|208.14|210.72|207.92|210.94|208.14|210.72|207.92|0
1649119660000|2022-04-05 00:47:40|210.83|208.03|210.83|208.03|210.83|208.03|210.83|208.03|0
1649119670000|2022-04-05 00:47:50|210.94|208.14|210.89|208.09|210.94|208.14|210.89|208.09|0
1649119680000|2022-04-05 00:48:00|210.94|208.14|210.83|208.03|210.94|208.14|210.83|208.03|0
1649119690000|2022-04-05 00:48:10|210.94|208.14|210.83|208.03|210.94|208.14|210.83|208.03|0
1649119700000|2022-04-05 00:48:20|210.89|208.09|210.94|208.14|210.94|208.14|210.89|208.09|0
1649119710000|2022-04-05 00:48:30|210.83|208.03|210.83|208.03|210.83|208.03|210.83|208.03|0
1649119720000|2022-04-05 00:48:40|210.94|208.14|210.83|208.03|210.94|208.14|210.83|208.03|0
1649119740000|2022-04-05 00:49:00|210.94|208.14|210.83|208.03|210.94|208.14|210.83|208.03|0
1649119750000|2022-04-05 00:49:10|210.89|208.09|210.83|208.03|210.89|208.09|210.83|208.03|0
1649119790000|2022-04-05 00:49:50|210.94|208.14|210.94|208.14|210.94|208.14|210.94|208.14|0
1649119800000|2022-04-05 00:50:00|211|208.2|210.94|208.14|211.05|208.25|210.94|208.14|0
1649119830000|2022-04-05 00:50:30|210.83|208.03|210.89|208.09|210.89|208.09|210.83|208.03|0
1649119840000|2022-04-05 00:50:40|210.94|208.14|210.83|208.03|210.94|208.14|210.83|208.03|0
1649119860000|2022-04-05 00:51:00|210.94|208.14|210.94|208.14|210.94|208.14|210.94|208.14|0
1649119900000|2022-04-05 00:51:40|211|208.2|211.05|208.25|211.16|208.36|211|208.2|0
1649119910000|2022-04-05 00:51:50|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1649119920000|2022-04-05 00:52:00|211.27|208.47|211.38|208.58|211.38|208.58|211.27|208.47|0
1649119930000|2022-04-05 00:52:10|211.49|208.69|211.38|208.58|211.49|208.69|211.38|208.58|0
1649119940000|2022-04-05 00:52:20|211.49|208.69|211.38|208.58|211.49|208.69|211.38|208.58|0
1649119970000|2022-04-05 00:52:50|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649119980000|2022-04-05 00:53:00|211.38|208.58|211.38|208.58|211.38|208.58|211.38|208.58|0
1649119990000|2022-04-05 00:53:10|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649120000000|2022-04-05 00:53:20|211.32|208.52|211.38|208.58|211.38|208.58|211.32|208.52|0
1649120010000|2022-04-05 00:53:30|211.27|208.47|211.16|208.36|211.27|208.47|211.16|208.36|0
1649120020000|2022-04-05 00:53:40|211.05|208.25|211.05|208.25|211.05|208.25|211.05|208.25|0
1649120030000|2022-04-05 00:53:50|211.1|208.3|211.05|208.25|211.16|208.36|211.05|208.25|0
1649120050000|2022-04-05 00:54:10|210.94|208.14|211.16|208.36|211.16|208.36|210.94|208.14|0
1649120070000|2022-04-05 00:54:30|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649120080000|2022-04-05 00:54:40|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1649120090000|2022-04-05 00:54:50|211.05|208.25|211.05|208.25|211.05|208.25|211.05|208.25|0
1649120110000|2022-04-05 00:55:10|211.1|208.3|211.16|208.36|211.16|208.36|211.1|208.3|0
1649120130000|2022-04-05 00:55:30|211.1|208.3|211.1|208.3|211.1|208.3|211.1|208.3|0
1649120140000|2022-04-05 00:55:40|211.16|208.36|211.05|208.25|211.16|208.36|211.05|208.25|0
1649120150000|2022-04-05 00:55:50|210.99|208.19|211.05|208.25|211.05|208.25|210.99|208.19|0
1649120160000|2022-04-05 00:56:00|211.16|208.36|211.16|208.36|211.16|208.36|211.1|208.3|0
1649120220000|2022-04-05 00:57:00|211.27|208.47|211.16|208.36|211.27|208.47|211.16|208.36|0
1649120230000|2022-04-05 00:57:10|211.05|208.25|211.05|208.25|211.05|208.25|211.05|208.25|0
1649120240000|2022-04-05 00:57:20|210.94|208.14|211.05|208.25|211.05|208.25|210.94|208.14|0
1649120250000|2022-04-05 00:57:30|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1649120280000|2022-04-05 00:58:00|211.21|208.41|211.21|208.41|211.27|208.47|211.21|208.41|0
1649120290000|2022-04-05 00:58:10|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649120310000|2022-04-05 00:58:30|211.32|208.52|211.38|208.58|211.38|208.58|211.32|208.52|0
1649120330000|2022-04-05 00:58:50|211.49|208.69|211.49|208.69|211.49|208.69|211.49|208.69|0
1649120340000|2022-04-05 00:59:00|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1649120360000|2022-04-05 00:59:20|211.49|208.69|211.6|208.8|211.6|208.8|211.49|208.69|0
1649120400000|2022-04-05 01:00:00|211.71|208.91|211.82|209.02|211.82|209.02|211.71|208.91|0
1649120410000|2022-04-05 01:00:10|211.71|208.91|211.76|208.96|211.76|208.96|211.71|208.91|0
1649120420000|2022-04-05 01:00:20|211.71|208.91|211.71|208.91|211.71|208.91|211.71|208.91|0
1649120450000|2022-04-05 01:00:50|211.6|208.8|211.71|208.91|211.71|208.91|211.6|208.8|0
1649120460000|2022-04-05 01:01:00|211.82|209.02|211.71|208.91|211.82|209.02|211.71|208.91|0
1649120470000|2022-04-05 01:01:10|211.82|209.02|211.82|209.02|211.82|209.02|211.82|209.02|0
1649120480000|2022-04-05 01:01:20|211.71|208.91|211.71|208.91|211.71|208.91|211.71|208.91|0
1649120490000|2022-04-05 01:01:30|211.6|208.8|211.71|208.91|211.71|208.91|211.6|208.8|0
1649120500000|2022-04-05 01:01:40|211.82|209.02|211.71|208.91|211.82|209.02|211.71|208.91|0
1649120510000|2022-04-05 01:01:50|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1649120520000|2022-04-05 01:02:00|211.71|208.91|211.71|208.91|211.71|208.91|211.65|208.85|0
1649120540000|2022-04-05 01:02:20|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1649120550000|2022-04-05 01:02:30|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1649120560000|2022-04-05 01:02:40|211.49|208.69|211.49|208.69|211.49|208.69|211.49|208.69|0
1649120570000|2022-04-05 01:02:50|211.6|208.8|211.6|208.8|211.6|208.8|211.6|208.8|0
1649120580000|2022-04-05 01:03:00|211.54|208.74|211.49|208.69|211.54|208.74|211.49|208.69|0
1649120610000|2022-04-05 01:03:30|211.38|208.58|211.27|208.47|211.38|208.58|211.27|208.47|0
1649120620000|2022-04-05 01:03:40|211.38|208.58|211.38|208.58|211.38|208.58|211.27|208.47|0
1649120640000|2022-04-05 01:04:00|211.27|208.47|211.38|208.58|211.38|208.58|211.27|208.47|0
1649120650000|2022-04-05 01:04:10|211.49|208.69|211.49|208.69|211.49|208.69|211.49|208.69|0
1649120660000|2022-04-05 01:04:20|211.38|208.58|211.38|208.58|211.38|208.58|211.38|208.58|0
1649120700000|2022-04-05 01:05:00|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649120710000|2022-04-05 01:05:10|211.38|208.58|211.38|208.58|211.38|208.58|211.38|208.58|0
1649120720000|2022-04-05 01:05:20|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649120740000|2022-04-05 01:05:40|211.16|208.36|211.27|208.47|211.27|208.47|211.16|208.36|0
1649120750000|2022-04-05 01:05:50|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1649120760000|2022-04-05 01:06:00|211.27|208.47|211.16|208.36|211.27|208.47|211.16|208.36|0
1649120770000|2022-04-05 01:06:10|211.27|208.47|211.16|208.36|211.27|208.47|211.16|208.36|0
1649120780000|2022-04-05 01:06:20|211.27|208.47|211.27|208.47|211.27|208.47|211.21|208.41|0
1649120800000|2022-04-05 01:06:40|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1649120820000|2022-04-05 01:07:00|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649120830000|2022-04-05 01:07:10|211.21|208.41|211.27|208.47|211.27|208.47|211.21|208.41|0
1649120840000|2022-04-05 01:07:20|211.05|208.25|211.05|208.25|211.05|208.25|211.05|208.25|0
1649120890000|2022-04-05 01:08:10|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1649120910000|2022-04-05 01:08:30|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649120920000|2022-04-05 01:08:40|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1649120930000|2022-04-05 01:08:50|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649120950000|2022-04-05 01:09:10|211.16|208.36|211.16|208.36|211.16|208.36|211.16|208.36|0
1649120960000|2022-04-05 01:09:20|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649120990000|2022-04-05 01:09:50|211.21|208.41|211.27|208.47|211.27|208.47|211.21|208.41|0
1649121000000|2022-04-05 01:10:00|211.32|208.52|211.38|208.58|211.38|208.58|211.32|208.52|0
1649121020000|2022-04-05 01:10:20|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649121080000|2022-04-05 01:11:20|211.38|208.58|211.37|208.57|211.38|208.58|211.37|208.57|0
1649121130000|2022-04-05 01:12:10|211.43|208.63|211.48|208.68|211.48|208.68|211.43|208.63|0
1649121140000|2022-04-05 01:12:20|211.37|208.57|211.32|208.52|211.37|208.57|211.32|208.52|0
1649121150000|2022-04-05 01:12:30|211.26|208.46|211.37|208.57|211.37|208.57|211.26|208.46|0
1649121170000|2022-04-05 01:12:50|211.26|208.46|211.37|208.57|211.37|208.57|211.26|208.46|0
1649121180000|2022-04-05 01:13:00|211.32|208.52|211.37|208.57|211.37|208.57|211.32|208.52|0
1649121190000|2022-04-05 01:13:10|211.26|208.46|211.26|208.46|211.26|208.46|211.26|208.46|0
1649121200000|2022-04-05 01:13:20|211.37|208.57|211.37|208.57|211.37|208.57|211.32|208.52|0
1649121210000|2022-04-05 01:13:30|211.26|208.46|211.26|208.46|211.26|208.46|211.26|208.46|0
1649121300000|2022-04-05 01:15:00|211.37|208.57|211.26|208.46|211.37|208.57|211.26|208.46|0
1649121330000|2022-04-05 01:15:30|211.32|208.52|211.26|208.46|211.32|208.52|211.26|208.46|0
1649121340000|2022-04-05 01:15:40|211.32|208.52|211.32|208.52|211.32|208.52|211.32|208.52|0
1649121350000|2022-04-05 01:15:50|211.26|208.46|211.37|208.57|211.37|208.57|211.26|208.46|0
1649121380000|2022-04-05 01:16:20|211.32|208.52|211.26|208.46|211.32|208.52|211.26|208.46|0
1649121390000|2022-04-05 01:16:30|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1649121430000|2022-04-05 01:17:10|211.43|208.63|211.37|208.57|211.43|208.63|211.37|208.57|0
1649121460000|2022-04-05 01:17:40|211.43|208.63|211.43|208.63|211.43|208.63|211.43|208.63|0
1649121470000|2022-04-05 01:17:50|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1649121520000|2022-04-05 01:18:40|211.43|208.63|211.43|208.63|211.43|208.63|211.43|208.63|0
1649121530000|2022-04-05 01:18:50|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1649121560000|2022-04-05 01:19:20|211.59|208.79|211.59|208.79|211.59|208.79|211.59|208.79|0
1649121680000|2022-04-05 01:21:20|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1649121700000|2022-04-05 01:21:40|211.59|208.79|211.59|208.79|211.59|208.79|211.59|208.79|0
1649121720000|2022-04-05 01:22:00|211.48|208.68|211.53|208.73|211.53|208.73|211.48|208.68|0
1649121730000|2022-04-05 01:22:10|211.59|208.79|211.59|208.79|211.59|208.79|211.59|208.79|0
1649121740000|2022-04-05 01:22:20|211.64|208.84|211.59|208.79|211.64|208.84|211.59|208.79|0
1649121770000|2022-04-05 01:22:50|211.7|208.9|211.81|209.01|211.81|209.01|211.7|208.9|0
1649121780000|2022-04-05 01:23:00|211.7|208.9|211.81|209.01|211.81|209.01|211.7|208.9|0
1649121800000|2022-04-05 01:23:20|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1649121820000|2022-04-05 01:23:40|211.64|208.84|211.59|208.79|211.64|208.84|211.59|208.79|0
1649121830000|2022-04-05 01:23:50|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1649121840000|2022-04-05 01:24:00|211.64|208.84|211.64|208.84|211.7|208.9|211.64|208.84|0
1649121850000|2022-04-05 01:24:10|211.59|208.79|211.59|208.79|211.59|208.79|211.59|208.79|0
1649121860000|2022-04-05 01:24:20|211.7|208.9|211.59|208.79|211.7|208.9|211.59|208.79|0
1649121910000|2022-04-05 01:25:10|211.53|208.73|211.48|208.68|211.53|208.73|211.48|208.68|0
1649121920000|2022-04-05 01:25:20|211.37|208.57|211.42|208.62|211.42|208.62|211.37|208.57|0
1649121930000|2022-04-05 01:25:30|211.48|208.68|211.48|208.68|211.48|208.68|211.42|208.62|0
1649121960000|2022-04-05 01:26:00|211.42|208.62|211.37|208.57|211.48|208.68|211.37|208.57|0
1649121980000|2022-04-05 01:26:20|211.42|208.62|211.42|208.62|211.42|208.62|211.42|208.62|0
1649121990000|2022-04-05 01:26:30|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1649122010000|2022-04-05 01:26:50|211.26|208.46|211.26|208.46|211.26|208.46|211.26|208.46|0
1649122030000|2022-04-05 01:27:10|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1649122040000|2022-04-05 01:27:20|211.31|208.51|211.26|208.46|211.31|208.51|211.26|208.46|0
1649122050000|2022-04-05 01:27:30|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1649122060000|2022-04-05 01:27:40|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1649122070000|2022-04-05 01:27:50|211.37|208.57|211.26|208.46|211.37|208.57|211.26|208.46|0
1649122080000|2022-04-05 01:28:00|211.15|208.35|211.15|208.35|211.15|208.35|211.15|208.35|0
1649122090000|2022-04-05 01:28:10|211.2|208.4|211.15|208.35|211.2|208.4|211.15|208.35|0
1649122110000|2022-04-05 01:28:30|211.26|208.46|211.26|208.46|211.26|208.46|211.26|208.46|0
1649122140000|2022-04-05 01:29:00|211.15|208.35|211.15|208.35|211.15|208.35|211.15|208.35|0
1649122150000|2022-04-05 01:29:10|211.09|208.29|211.04|208.24|211.09|208.29|211.04|208.24|0
1649122160000|2022-04-05 01:29:20|211.15|208.35|211.15|208.35|211.15|208.35|211.04|208.24|0
1649122200000|2022-04-05 01:30:00|211.04|208.24|211.04|208.24|211.04|208.24|211.04|208.24|0
1649122210000|2022-04-05 01:30:10|211.09|208.29|211.04|208.24|211.09|208.29|211.04|208.24|0
1649122230000|2022-04-05 01:30:30|211.15|208.35|211.15|208.35|211.15|208.35|211.15|208.35|0
1649122240000|2022-04-05 01:30:40|211.26|208.46|211.26|208.46|211.26|208.46|211.26|208.46|0
1649122250000|2022-04-05 01:30:50|211.2|208.4|211.15|208.35|211.2|208.4|211.15|208.35|0
1649122260000|2022-04-05 01:31:00|211.26|208.46|211.37|208.57|211.37|208.57|211.26|208.46|0
1649122270000|2022-04-05 01:31:10|211.26|208.46|211.04|208.24|211.26|208.46|211.04|208.24|0
1649122300000|2022-04-05 01:31:40|211.26|208.46|211.26|208.46|211.26|208.46|211.26|208.46|0
1649122350000|2022-04-05 01:32:30|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1649122380000|2022-04-05 01:33:00|211.48|208.68|211.42|208.62|211.48|208.68|211.42|208.62|0
1649122390000|2022-04-05 01:33:10|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1649122420000|2022-04-05 01:33:40|211.42|208.62|211.48|208.68|211.48|208.68|211.42|208.62|0
1649122430000|2022-04-05 01:33:50|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1649122450000|2022-04-05 01:34:10|211.42|208.62|211.42|208.62|211.42|208.62|211.42|208.62|0
1649122460000|2022-04-05 01:34:20|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1649122480000|2022-04-05 01:34:40|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1649122490000|2022-04-05 01:34:50|211.37|208.57|211.31|208.51|211.37|208.57|211.31|208.51|0
1649122500000|2022-04-05 01:35:00|211.26|208.46|211.37|208.57|211.37|208.57|211.26|208.46|0
1649122540000|2022-04-05 01:35:40|211.31|208.51|211.26|208.46|211.31|208.51|211.26|208.46|0
1649122550000|2022-04-05 01:35:50|211.37|208.57|211.37|208.57|211.37|208.57|211.37|208.57|0
1649122560000|2022-04-05 01:36:00|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1649122580000|2022-04-05 01:36:20|211.42|208.62|211.42|208.62|211.42|208.62|211.42|208.62|0
1649122590000|2022-04-05 01:36:30|211.48|208.68|211.37|208.57|211.48|208.68|211.37|208.57|0
1649122600000|2022-04-05 01:36:40|211.42|208.62|211.48|208.68|211.48|208.68|211.42|208.62|0
1649122680000|2022-04-05 01:38:00|211.42|208.62|211.42|208.62|211.42|208.62|211.42|208.62|0
1649122690000|2022-04-05 01:38:10|211.48|208.68|211.47|208.67|211.48|208.68|211.47|208.67|0
1649122700000|2022-04-05 01:38:20|211.42|208.62|211.47|208.67|211.47|208.67|211.36|208.56|0
1649122720000|2022-04-05 01:38:40|211.42|208.62|211.42|208.62|211.47|208.67|211.42|208.62|0
1649122730000|2022-04-05 01:38:50|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1649122760000|2022-04-05 01:39:20|211.58|208.78|211.58|208.78|211.58|208.78|211.58|208.78|0
1649122770000|2022-04-05 01:39:30|211.64|208.84|211.53|208.73|211.64|208.84|211.47|208.67|0
1649122780000|2022-04-05 01:39:40|211.47|208.67|211.53|208.73|211.58|208.78|211.47|208.67|0
1649122790000|2022-04-05 01:39:50|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1649122820000|2022-04-05 01:40:20|211.53|208.73|211.47|208.67|211.53|208.73|211.47|208.67|0
1649122880000|2022-04-05 01:41:20|211.42|208.62|211.42|208.62|211.42|208.62|211.42|208.62|0
1649122890000|2022-04-05 01:41:30|211.36|208.56|211.47|208.67|211.47|208.67|211.36|208.56|0
1649122900000|2022-04-05 01:41:40|211.36|208.56|211.36|208.56|211.36|208.56|211.36|208.56|0
1649122920000|2022-04-05 01:42:00|211.25|208.45|211.36|208.56|211.36|208.56|211.25|208.45|0
1649122960000|2022-04-05 01:42:40|211.31|208.51|211.31|208.51|211.31|208.51|211.31|208.51|0
1649122970000|2022-04-05 01:42:50|211.25|208.45|211.25|208.45|211.25|208.45|211.25|208.45|0
1649123000000|2022-04-05 01:43:20|211.36|208.56|211.36|208.56|211.36|208.56|211.36|208.56|0
1649123050000|2022-04-05 01:44:10|211.42|208.62|211.47|208.67|211.47|208.67|211.36|208.56|0
1649123110000|2022-04-05 01:45:10|211.53|208.73|211.58|208.78|211.58|208.78|211.53|208.73|0
1649123180000|2022-04-05 01:46:20|211.52|208.72|211.52|208.72|211.52|208.72|211.52|208.72|0
1649123190000|2022-04-05 01:46:30|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1649123200000|2022-04-05 01:46:40|211.41|208.61|211.41|208.61|211.41|208.61|211.41|208.61|0
1649123210000|2022-04-05 01:46:50|211.36|208.56|211.41|208.61|211.41|208.61|211.36|208.56|0
1649123220000|2022-04-05 01:47:00|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1649123240000|2022-04-05 01:47:20|211.41|208.61|211.36|208.56|211.41|208.61|211.36|208.56|0
1649123260000|2022-04-05 01:47:40|211.41|208.61|211.47|208.67|211.47|208.67|211.41|208.61|0
1649123280000|2022-04-05 01:48:00|211.52|208.72|211.58|208.78|211.58|208.78|211.47|208.67|0
1649123300000|2022-04-05 01:48:20|211.69|208.89|211.69|208.89|211.69|208.89|211.69|208.89|0
1649123330000|2022-04-05 01:48:50|211.63|208.83|211.58|208.78|211.63|208.83|211.58|208.78|0
1649123390000|2022-04-05 01:49:50|211.69|208.89|211.69|208.89|211.69|208.89|211.69|208.89|0
1649123440000|2022-04-05 01:50:40|211.8|209|211.8|209|211.8|209|211.8|209|0
1649123460000|2022-04-05 01:51:00|211.91|209.11|211.91|209.11|211.91|209.11|211.91|209.11|0
1649123490000|2022-04-05 01:51:30|211.8|209|211.8|209|211.8|209|211.8|209|0
1649123510000|2022-04-05 01:51:50|211.91|209.11|211.91|209.11|211.91|209.11|211.91|209.11|0
1649123590000|2022-04-05 01:53:10|212.13|209.33|212.13|209.33|212.13|209.33|212.13|209.33|0
1649123610000|2022-04-05 01:53:30|212.02|209.22|212.02|209.22|212.02|209.22|212.02|209.22|0
1649123620000|2022-04-05 01:53:40|212.07|209.27|212.13|209.33|212.13|209.33|212.02|209.22|0
1649123750000|2022-04-05 01:55:50|212.02|209.22|212.02|209.22|212.02|209.22|212.02|209.22|0
1649123760000|2022-04-05 01:56:00|212.07|209.27|212.13|209.33|212.13|209.33|212.07|209.27|0
1649123770000|2022-04-05 01:56:10|212.02|209.22|212.02|209.22|212.02|209.22|212.02|209.22|0
1649123830000|2022-04-05 01:57:10|212.07|209.27|212.02|209.22|212.07|209.27|212.02|209.22|0
1649123880000|2022-04-05 01:58:00|212.13|209.33|212.13|209.33|212.13|209.33|212.13|209.33|0
1649123890000|2022-04-05 01:58:10|212.02|209.22|212.13|209.33|212.13|209.33|212.02|209.22|0
1649123900000|2022-04-05 01:58:20|212.02|209.22|212.02|209.22|212.02|209.22|212.02|209.22|0
1649123920000|2022-04-05 01:58:40|212.13|209.33|212.13|209.33|212.13|209.33|212.07|209.27|0
1649123930000|2022-04-05 01:58:50|212.02|209.22|212.13|209.33|212.13|209.33|212.02|209.22|0
1649123940000|2022-04-05 01:59:00|212.07|209.27|212.13|209.33|212.13|209.33|212.07|209.27|0
1649123960000|2022-04-05 01:59:20|212.02|209.22|212.02|209.22|212.02|209.22|212.02|209.22|0
1649124000000|2022-04-05 02:00:00|212.07|209.27|212.02|209.22|212.07|209.27|212.02|209.22|0
1649124010000|2022-04-05 02:00:10|212.07|209.27|212.13|209.33|212.13|209.33|212.07|209.27|0
1649124030000|2022-04-05 02:00:30|212.02|209.22|212.02|209.22|212.02|209.22|212.02|209.22|0
1649124190000|2022-04-05 02:03:10|212.13|209.33|212.13|209.33|212.13|209.33|212.13|209.33|0
1649124370000|2022-04-05 02:06:10|212.02|209.22|212.02|209.22|212.02|209.22|212.02|209.22|0
1649124380000|2022-04-05 02:06:20|212.13|209.33|212.13|209.33|212.13|209.33|212.13|209.33|0
1649124410000|2022-04-05 02:06:50|212.01|209.21|212.01|209.21|212.01|209.21|212.01|209.21|0
1649124450000|2022-04-05 02:07:30|211.9|209.1|211.9|209.1|211.9|209.1|211.9|209.1|0
1649124480000|2022-04-05 02:08:00|211.85|209.05|211.79|208.99|211.85|209.05|211.79|208.99|0
1649124690000|2022-04-05 02:11:30|211.68|208.88|211.68|208.88|211.68|208.88|211.68|208.88|0
1649124760000|2022-04-05 02:12:40|211.79|208.99|211.79|208.99|211.79|208.99|211.79|208.99|0
1649124800000|2022-04-05 02:13:20|211.73|208.93|211.73|208.93|211.73|208.93|211.73|208.93|0
1649124810000|2022-04-05 02:13:30|211.68|208.88|211.68|208.88|211.68|208.88|211.68|208.88|0
1649124830000|2022-04-05 02:13:50|211.73|208.93|211.79|208.99|211.79|208.99|211.73|208.93|0
1649124840000|2022-04-05 02:14:00|211.68|208.88|211.68|208.88|211.68|208.88|211.68|208.88|0
1649124850000|2022-04-05 02:14:10|211.73|208.93|211.68|208.88|211.73|208.93|211.68|208.88|0
1649124910000|2022-04-05 02:15:10|211.57|208.77|211.57|208.77|211.57|208.77|211.57|208.77|0
1649124960000|2022-04-05 02:16:00|211.68|208.88|211.68|208.88|211.68|208.88|211.68|208.88|0
1649124980000|2022-04-05 02:16:20|211.57|208.77|211.57|208.77|211.57|208.77|211.57|208.77|0
1649125050000|2022-04-05 02:17:30|211.62|208.82|211.62|208.82|211.62|208.82|211.62|208.82|0
1649125060000|2022-04-05 02:17:40|211.57|208.77|211.57|208.77|211.62|208.82|211.57|208.77|0
1649125110000|2022-04-05 02:18:30|211.68|208.88|211.68|208.88|211.68|208.88|211.68|208.88|0
1649125120000|2022-04-05 02:18:40|211.57|208.77|211.57|208.77|211.57|208.77|211.57|208.77|0
1649125140000|2022-04-05 02:19:00|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1649125220000|2022-04-05 02:20:20|211.35|208.55|211.35|208.55|211.35|208.55|211.35|208.55|0
1649125240000|2022-04-05 02:20:40|211.4|208.6|211.35|208.55|211.4|208.6|211.35|208.55|0
1649125270000|2022-04-05 02:21:10|211.29|208.49|211.13|208.33|211.29|208.49|211.13|208.33|0
1649125300000|2022-04-05 02:21:40|211.24|208.44|211.24|208.44|211.24|208.44|211.24|208.44|0
1649125330000|2022-04-05 02:22:10|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1649125340000|2022-04-05 02:22:20|211.35|208.55|211.3|208.5|211.79|208.99|211.3|208.5|0
1649125350000|2022-04-05 02:22:30|210.82|208.02|210.82|208.02|210.82|208.02|210.82|208.02|0
1649125360000|2022-04-05 02:22:40|210.87|208.07|211.37|208.57|211.37|208.57|210.87|208.07|0
1649125400000|2022-04-05 02:23:20|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1649125410000|2022-04-05 02:23:30|211.42|208.62|211.37|208.57|211.42|208.62|211.37|208.57|0
1649125420000|2022-04-05 02:23:40|211.42|208.62|211.48|208.68|211.48|208.68|211.42|208.62|0
1649125470000|2022-04-05 02:24:30|211.59|208.79|211.59|208.79|211.59|208.79|211.59|208.79|0
1649125600000|2022-04-05 02:26:40|211.64|208.84|211.64|208.84|211.64|208.84|211.64|208.84|0
1649125610000|2022-04-05 02:26:50|211.7|208.9|211.59|208.79|211.7|208.9|211.59|208.79|0
1649125620000|2022-04-05 02:27:00|211.64|208.84|211.64|208.84|211.64|208.84|211.64|208.84|0
1649125630000|2022-04-05 02:27:10|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1649125680000|2022-04-05 02:28:00|211.59|208.79|211.59|208.79|211.59|208.79|211.59|208.79|0
1649125690000|2022-04-05 02:28:10|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1649125780000|2022-04-05 02:29:40|211.59|208.79|211.59|208.79|211.59|208.79|211.59|208.79|0
1649125800000|2022-04-05 02:30:00|211.48|208.68|211.48|208.68|211.48|208.68|211.48|208.68|0
1649125840000|2022-04-05 02:30:40|211.59|208.79|211.59|208.79|211.59|208.79|211.59|208.79|0
1649125910000|2022-04-05 02:31:50|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1649125940000|2022-04-05 02:32:20|211.64|208.84|211.7|208.9|211.7|208.9|211.64|208.84|0
1649125970000|2022-04-05 02:32:50|211.64|208.84|211.7|208.9|211.7|208.9|211.64|208.84|0
1649126000000|2022-04-05 02:33:20|211.75|208.95|211.7|208.9|211.75|208.95|211.7|208.9|0
1649126010000|2022-04-05 02:33:30|211.81|209.01|211.81|209.01|211.81|209.01|211.81|209.01|0
1649126050000|2022-04-05 02:34:10|211.92|209.12|211.92|209.12|211.92|209.12|211.92|209.12|0
1649126120000|2022-04-05 02:35:20|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1649126130000|2022-04-05 02:35:30|211.81|209.01|211.81|209.01|211.81|209.01|211.81|209.01|0
1649126160000|2022-04-05 02:36:00|211.92|209.12|211.92|209.12|211.92|209.12|211.92|209.12|0
1649126390000|2022-04-05 02:39:50|211.91|209.11|211.91|209.11|211.91|209.11|211.91|209.11|0
1649126420000|2022-04-05 02:40:20|211.86|209.06|211.91|209.11|211.91|209.11|211.8|209|0
1649126570000|2022-04-05 02:42:50|211.8|209|211.8|209|211.8|209|211.8|209|0
1649126580000|2022-04-05 02:43:00|211.91|209.11|211.91|209.11|211.91|209.11|211.91|209.11|0
1649126610000|2022-04-05 02:43:30|211.8|209|211.8|209|211.8|209|211.8|209|0
1649126620000|2022-04-05 02:43:40|211.91|209.11|211.91|209.11|211.91|209.11|211.91|209.11|0
1649126730000|2022-04-05 02:45:30|211.8|209|211.8|209|211.8|209|211.8|209|0
1649126930000|2022-04-05 02:48:50|211.69|208.89|211.69|208.89|211.69|208.89|211.69|208.89|0
1649126950000|2022-04-05 02:49:10|211.58|208.78|211.58|208.78|211.58|208.78|211.58|208.78|0
1649126960000|2022-04-05 02:49:20|211.69|208.89|211.69|208.89|211.69|208.89|211.69|208.89|0
1649127000000|2022-04-05 02:50:00|211.58|208.78|211.58|208.78|211.58|208.78|211.58|208.78|0
1649127040000|2022-04-05 02:50:40|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1649127100000|2022-04-05 02:51:40|211.36|208.56|211.36|208.56|211.36|208.56|211.36|208.56|0
1649127140000|2022-04-05 02:52:20|211.47|208.67|211.36|208.56|211.47|208.67|211.36|208.56|0
1649127180000|2022-04-05 02:53:00|211.47|208.67|211.36|208.56|211.47|208.67|211.36|208.56|0
1649127190000|2022-04-05 02:53:10|211.25|208.45|211.25|208.45|211.25|208.45|211.25|208.45|0
1649127230000|2022-04-05 02:53:50|211.3|208.5|211.3|208.5|211.3|208.5|211.3|208.5|0
1649127240000|2022-04-05 02:54:00|211.36|208.56|211.36|208.56|211.36|208.56|211.36|208.56|0
1649127250000|2022-04-05 02:54:10|211.25|208.45|211.25|208.45|211.25|208.45|211.25|208.45|0
1649127360000|2022-04-05 02:56:00|211.14|208.34|211.14|208.34|211.14|208.34|211.14|208.34|0
1649127380000|2022-04-05 02:56:20|211.19|208.39|211.19|208.39|211.19|208.39|211.19|208.39|0
1649127390000|2022-04-05 02:56:30|211.14|208.34|211.14|208.34|211.19|208.39|211.14|208.34|0
1649127400000|2022-04-05 02:56:40|211.19|208.39|211.19|208.39|211.25|208.45|211.19|208.39|0
1649127410000|2022-04-05 02:56:50|211.14|208.34|211.14|208.34|211.14|208.34|211.14|208.34|0
1649127480000|2022-04-05 02:58:00|211.25|208.45|211.25|208.45|211.25|208.45|211.25|208.45|0
1649127570000|2022-04-05 02:59:30|211.36|208.56|211.36|208.56|211.36|208.56|211.36|208.56|0
1649127590000|2022-04-05 02:59:50|211.25|208.45|211.25|208.45|211.25|208.45|211.25|208.45|0
1649127600000|2022-04-05 03:00:00|211.36|208.56|211.36|208.56|211.36|208.56|211.36|208.56|0
1649127690000|2022-04-05 03:01:30|211.47|208.67|211.41|208.61|211.47|208.67|211.36|208.56|0
1649127700000|2022-04-05 03:01:40|211.47|208.67|211.36|208.56|211.47|208.67|211.36|208.56|0
1649127710000|2022-04-05 03:01:50|211.47|208.67|211.47|208.67|211.47|208.67|211.47|208.67|0
1649127720000|2022-04-05 03:02:00|211.36|208.56|211.36|208.56|211.36|208.56|211.36|208.56|0
1649127740000|2022-04-05 03:02:20|211.41|208.61|211.47|208.67|211.47|208.67|211.41|208.61|0
1649127770000|2022-04-05 03:02:50|211.35|208.55|211.35|208.55|211.35|208.55|211.35|208.55|0
1649127780000|2022-04-05 03:03:00|211.41|208.61|211.46|208.66|211.47|208.67|211.41|208.61|0
1649127810000|2022-04-05 03:03:30|211.58|208.78|211.58|208.78|211.58|208.78|211.58|208.78|0
1649127830000|2022-04-05 03:03:50|211.57|208.77|211.57|208.77|211.57|208.77|211.57|208.77|0
1649127880000|2022-04-05 03:04:40|211.52|208.72|211.57|208.77|211.57|208.77|211.52|208.72|0
1649127890000|2022-04-05 03:04:50|211.52|208.72|211.46|208.66|211.52|208.72|211.46|208.66|0
1649127960000|2022-04-05 03:06:00|211.52|208.72|211.57|208.77|211.68|208.88|211.52|208.72|0
1649127980000|2022-04-05 03:06:20|211.52|208.72|211.52|208.72|211.52|208.72|211.52|208.72|0
1649127990000|2022-04-05 03:06:30|211.57|208.77|211.57|208.77|211.57|208.77|211.57|208.77|0
1649128040000|2022-04-05 03:07:20|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1649128100000|2022-04-05 03:08:20|211.35|208.55|211.35|208.55|211.35|208.55|211.35|208.55|0
1649128170000|2022-04-05 03:09:30|211.46|208.66|211.35|208.55|211.46|208.66|211.35|208.55|0
1649128180000|2022-04-05 03:09:40|211.24|208.44|211.24|208.44|211.24|208.44|211.24|208.44|0
1649128190000|2022-04-05 03:09:50|211.35|208.55|211.35|208.55|211.35|208.55|211.35|208.55|0
1649128200000|2022-04-05 03:10:00|211.46|208.66|211.57|208.77|211.57|208.77|211.46|208.66|0
1649128290000|2022-04-05 03:11:30|211.63|208.83|211.57|208.77|211.68|208.88|211.57|208.77|0
1649128330000|2022-04-05 03:12:10|211.62|208.82|211.62|208.82|211.62|208.82|211.62|208.82|0
1649128340000|2022-04-05 03:12:20|211.68|208.88|211.46|208.66|211.68|208.88|211.46|208.66|0
1649128370000|2022-04-05 03:12:50|211.57|208.77|211.57|208.77|211.57|208.77|211.57|208.77|0
1649128400000|2022-04-05 03:13:20|211.62|208.82|211.68|208.88|211.68|208.88|211.62|208.82|0
1649128410000|2022-04-05 03:13:30|211.62|208.82|211.57|208.77|211.62|208.82|211.57|208.77|0
1649128420000|2022-04-05 03:13:40|211.51|208.71|211.57|208.77|211.57|208.77|211.51|208.71|0
1649128440000|2022-04-05 03:14:00|211.51|208.71|211.57|208.77|211.57|208.77|211.51|208.71|0
1649128460000|2022-04-05 03:14:20|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1649128580000|2022-04-05 03:16:20|211.57|208.77|211.57|208.77|211.57|208.77|211.57|208.77|0
1649128700000|2022-04-05 03:18:20|211.62|208.82|211.68|208.88|211.68|208.88|211.62|208.82|0
1649128810000|2022-04-05 03:20:10|211.57|208.77|211.68|208.88|211.68|208.88|211.57|208.77|0
1649128820000|2022-04-05 03:20:20|211.57|208.77|211.57|208.77|211.57|208.77|211.57|208.77|0
1649128830000|2022-04-05 03:20:30|211.62|208.82|211.62|208.82|211.62|208.82|211.57|208.77|0
1649128840000|2022-04-05 03:20:40|211.57|208.77|211.68|208.88|211.68|208.88|211.57|208.77|0
1649128870000|2022-04-05 03:21:10|211.57|208.77|211.57|208.77|211.57|208.77|211.57|208.77|0
1649128920000|2022-04-05 03:22:00|211.51|208.71|211.46|208.66|211.51|208.71|211.46|208.66|0
1649128950000|2022-04-05 03:22:30|211.51|208.71|211.51|208.71|211.51|208.71|211.51|208.71|0
1649128960000|2022-04-05 03:22:40|211.46|208.66|211.57|208.77|211.57|208.77|211.46|208.66|0
1649128980000|2022-04-05 03:23:00|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1649129040000|2022-04-05 03:24:00|211.51|208.71|211.46|208.66|211.51|208.71|211.46|208.66|0
1649129050000|2022-04-05 03:24:10|211.51|208.71|211.51|208.71|211.51|208.71|211.51|208.71|0
1649129060000|2022-04-05 03:24:20|211.57|208.77|211.57|208.77|211.57|208.77|211.57|208.77|0
1649129080000|2022-04-05 03:24:40|211.46|208.66|211.51|208.71|211.51|208.71|211.46|208.66|0
1649129090000|2022-04-05 03:24:50|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1649129100000|2022-04-05 03:25:00|211.57|208.77|211.57|208.77|211.57|208.77|211.57|208.77|0
1649129120000|2022-04-05 03:25:20|211.46|208.66|211.46|208.66|211.46|208.66|211.46|208.66|0
1649129150000|2022-04-05 03:25:50|211.35|208.55|211.35|208.55|211.35|208.55|211.35|208.55|0
1649129160000|2022-04-05 03:26:00|211.4|208.6|211.35|208.55|211.4|208.6|211.35|208.55|0
1649129190000|2022-04-05 03:26:30|211.29|208.49|211.29|208.49|211.29|208.49|211.29|208.49|0
1649129200000|2022-04-05 03:26:40|211.35|208.55|211.29|208.49|211.35|208.55|211.29|208.49|0
1649129220000|2022-04-05 03:27:00|211.24|208.44|211.24|208.44|211.24|208.44|211.24|208.44|0
1649129230000|2022-04-05 03:27:10|211.13|208.33|211.13|208.33|211.13|208.33|211.13|208.33|0
1649129250000|2022-04-05 03:27:30|211.24|208.44|211.24|208.44|211.24|208.44|211.24|208.44|0
1649129310000|2022-04-05 03:28:30|211.18|208.38|211.18|208.38|211.18|208.38|211.18|208.38|0
1649129320000|2022-04-05 03:28:40|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1649129340000|2022-04-05 03:29:00|211.23|208.43|211.12|208.32|211.23|208.43|211.12|208.32|0
1649129350000|2022-04-05 03:29:10|211.07|208.27|211.07|208.27|211.07|208.27|211.07|208.27|0
1649129360000|2022-04-05 03:29:20|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1649129390000|2022-04-05 03:29:50|210.9|208.1|210.9|208.1|210.9|208.1|210.9|208.1|0
1649129400000|2022-04-05 03:30:00|211.01|208.21|210.9|208.1|211.01|208.21|210.9|208.1|0
1649129440000|2022-04-05 03:30:40|210.79|207.99|210.79|207.99|210.79|207.99|210.79|207.99|0
1649129470000|2022-04-05 03:31:10|210.68|207.88|210.68|207.88|210.68|207.88|210.68|207.88|0
1649129490000|2022-04-05 03:31:30|210.9|208.1|210.9|208.1|210.9|208.1|210.85|208.05|0
1649129500000|2022-04-05 03:31:40|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1649129510000|2022-04-05 03:31:50|210.9|208.1|210.9|208.1|211.01|208.21|210.9|208.1|0
1649129520000|2022-04-05 03:32:00|211.01|208.21|210.9|208.1|211.01|208.21|210.9|208.1|0
1649129530000|2022-04-05 03:32:10|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1649129570000|2022-04-05 03:32:50|210.9|208.1|210.79|207.99|210.9|208.1|210.79|207.99|0
1649129580000|2022-04-05 03:33:00|210.9|208.1|210.85|208.05|210.9|208.1|210.85|208.05|0
1649129590000|2022-04-05 03:33:10|210.9|208.1|210.79|207.99|210.9|208.1|210.79|207.99|0
1649129620000|2022-04-05 03:33:40|210.68|207.88|210.9|208.1|210.9|208.1|210.68|207.88|0
1649129640000|2022-04-05 03:34:00|210.85|208.05|210.79|207.99|210.9|208.1|210.79|207.99|0
1649129660000|2022-04-05 03:34:20|210.9|208.1|210.85|208.05|210.9|208.1|210.85|208.05|0
1649129670000|2022-04-05 03:34:30|210.9|208.1|210.79|207.99|210.9|208.1|210.79|207.99|0
1649129740000|2022-04-05 03:35:40|210.9|208.1|210.9|208.1|210.9|208.1|210.9|208.1|0
1649129890000|2022-04-05 03:38:10|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1649129960000|2022-04-05 03:39:20|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1649129970000|2022-04-05 03:39:30|211.06|208.26|211.06|208.26|211.06|208.26|211.06|208.26|0
1649129980000|2022-04-05 03:39:40|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1649130000000|2022-04-05 03:40:00|211.06|208.26|211.12|208.32|211.12|208.32|211.06|208.26|0
1649130040000|2022-04-05 03:40:40|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1649130050000|2022-04-05 03:40:50|211.23|208.43|211.12|208.32|211.23|208.43|211.12|208.32|0
1649130060000|2022-04-05 03:41:00|211.17|208.37|211.17|208.37|211.17|208.37|211.12|208.32|0
1649130070000|2022-04-05 03:41:10|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1649130130000|2022-04-05 03:42:10|211.06|208.26|211.12|208.32|211.12|208.32|211.06|208.26|0
1649130160000|2022-04-05 03:42:40|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1649130400000|2022-04-05 03:46:40|210.95|208.15|210.95|208.15|210.95|208.15|210.95|208.15|0
1649130410000|2022-04-05 03:46:50|210.9|208.1|210.9|208.1|210.9|208.1|210.9|208.1|0
1649130440000|2022-04-05 03:47:20|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1649130540000|2022-04-05 03:49:00|211.12|208.32|211.23|208.43|211.23|208.43|211.12|208.32|0
1649130550000|2022-04-05 03:49:10|211.17|208.37|211.12|208.32|211.17|208.37|211.12|208.32|0
1649130600000|2022-04-05 03:50:00|211.23|208.43|211.12|208.32|211.23|208.43|211.12|208.32|0
1649130610000|2022-04-05 03:50:10|211.17|208.37|211.12|208.32|211.17|208.37|211.12|208.32|0
1649130620000|2022-04-05 03:50:20|211.01|208.21|211.01|208.21|211.01|208.21|211.01|208.21|0
1649130630000|2022-04-05 03:50:30|210.95|208.15|211.01|208.21|211.01|208.21|210.95|208.15|0
1649130680000|2022-04-05 03:51:20|211.12|208.32|211.12|208.32|211.12|208.32|211.06|208.26|0
1649130710000|2022-04-05 03:51:50|211.23|208.43|211.23|208.43|211.23|208.43|211.23|208.43|0
1649130720000|2022-04-05 03:52:00|211.12|208.32|211.12|208.32|211.17|208.37|211.12|208.32|0
1649130750000|2022-04-05 03:52:30|211.06|208.26|211.12|208.32|211.12|208.32|211.06|208.26|0
1649130760000|2022-04-05 03:52:40|211.01|208.21|211.12|208.32|211.12|208.32|211.01|208.21|0
1649130770000|2022-04-05 03:52:50|211.06|208.26|211.01|208.21|211.06|208.26|211.01|208.21|0
1649130780000|2022-04-05 03:53:00|211.06|208.26|211.01|208.21|211.06|208.26|211.01|208.21|0
1649130810000|2022-04-05 03:53:30|211.12|208.32|211.06|208.26|211.12|208.32|211.06|208.26|0
1649130820000|2022-04-05 03:53:40|211.01|208.21|211.12|208.32|211.12|208.32|211.01|208.21|0
1649130840000|2022-04-05 03:54:00|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1649130850000|2022-04-05 03:54:10|211.12|208.32|211.12|208.32|211.12|208.32|211.12|208.32|0
1649130890000|2022-04-05 03:54:50|211.06|208.26|211|208.2|211.06|208.26|211|208.2|0
1649130900000|2022-04-05 03:55:00|211.06|208.26|211|208.2|211.06|208.26|211|208.2|0
1649130930000|2022-04-05 03:55:30|211.06|208.26|211.06|208.26|211.06|208.26|211.06|208.26|0
1649130940000|2022-04-05 03:55:40|211|208.2|211|208.2|211|208.2|211|208.2|0
1649130950000|2022-04-05 03:55:50|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1649131020000|2022-04-05 03:57:00|211.22|208.42|211.11|208.31|211.22|208.42|211.11|208.31|0
1649131080000|2022-04-05 03:58:00|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1649131090000|2022-04-05 03:58:10|211.17|208.37|211.22|208.42|211.22|208.42|211.17|208.37|0
1649131100000|2022-04-05 03:58:20|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1649131110000|2022-04-05 03:58:30|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1649131170000|2022-04-05 03:59:30|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1649131200000|2022-04-05 04:00:00|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1649131210000|2022-04-05 04:00:10|211.17|208.37|211.17|208.37|211.17|208.37|211.17|208.37|0
1649131220000|2022-04-05 04:00:20|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1649131230000|2022-04-05 04:00:30|211.17|208.37|211.22|208.42|211.22|208.42|211.17|208.37|0
1649131240000|2022-04-05 04:00:40|211.11|208.31|211.11|208.31|211.22|208.42|211.11|208.31|0
1649131250000|2022-04-05 04:00:50|211.22|208.42|211.17|208.37|211.22|208.42|211.17|208.37|0
1649131260000|2022-04-05 04:01:00|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1649131330000|2022-04-05 04:02:10|211.06|208.26|211|208.2|211.06|208.26|211|208.2|0
1649131340000|2022-04-05 04:02:20|211.05|208.25|211.05|208.25|211.05|208.25|211.05|208.25|0
1649131350000|2022-04-05 04:02:30|211.11|208.31|211.11|208.31|211.11|208.31|211.11|208.31|0
1649131380000|2022-04-05 04:03:00|211.05|208.25|211.11|208.31|211.11|208.31|211.05|208.25|0
1649131520000|2022-04-05 04:05:20|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1649131530000|2022-04-05 04:05:30|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1649131570000|2022-04-05 04:06:10|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1649131580000|2022-04-05 04:06:20|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1649131620000|2022-04-05 04:07:00|211.38|208.58|211.38|208.58|211.38|208.58|211.38|208.58|0
1649131630000|2022-04-05 04:07:10|211.44|208.64|211.44|208.64|211.44|208.64|211.44|208.64|0
1649131650000|2022-04-05 04:07:30|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1649131660000|2022-04-05 04:07:40|211.44|208.64|211.44|208.64|211.44|208.64|211.44|208.64|0
1649131680000|2022-04-05 04:08:00|211.33|208.53|211.38|208.58|211.38|208.58|211.33|208.53|0
1649131690000|2022-04-05 04:08:10|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1649131730000|2022-04-05 04:08:50|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1649131740000|2022-04-05 04:09:00|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649131750000|2022-04-05 04:09:10|211.33|208.53|211.27|208.47|211.33|208.53|211.27|208.47|0
1649131760000|2022-04-05 04:09:20|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1649131770000|2022-04-05 04:09:30|211.27|208.47|211.22|208.42|211.33|208.53|211.22|208.42|0
1649131790000|2022-04-05 04:09:50|211.27|208.47|211.33|208.53|211.33|208.53|211.27|208.47|0
1649131940000|2022-04-05 04:12:20|211.44|208.64|211.44|208.64|211.44|208.64|211.44|208.64|0
1649131980000|2022-04-05 04:13:00|211.33|208.53|211.44|208.64|211.44|208.64|211.33|208.53|0
1649132040000|2022-04-05 04:14:00|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1649132050000|2022-04-05 04:14:10|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1649132130000|2022-04-05 04:15:30|211.33|208.53|211.38|208.58|211.38|208.58|211.33|208.53|0
1649132140000|2022-04-05 04:15:40|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1649132150000|2022-04-05 04:15:50|211.44|208.64|211.44|208.64|211.44|208.64|211.44|208.64|0
1649132160000|2022-04-05 04:16:00|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1649132300000|2022-04-05 04:18:20|211.44|208.64|211.44|208.64|211.44|208.64|211.44|208.64|0
1649132340000|2022-04-05 04:19:00|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1649132400000|2022-04-05 04:20:00|211.22|208.42|211.33|208.53|211.33|208.53|211.22|208.42|0
1649132410000|2022-04-05 04:20:10|211.27|208.47|211.27|208.47|211.27|208.47|211.27|208.47|0
1649132420000|2022-04-05 04:20:20|211.22|208.42|211.22|208.42|211.22|208.42|211.22|208.42|0
1649132460000|2022-04-05 04:21:00|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1649132540000|2022-04-05 04:22:20|211.38|208.58|211.38|208.58|211.38|208.58|211.38|208.58|0
1649132550000|2022-04-05 04:22:30|211.33|208.53|211.33|208.53|211.33|208.53|211.33|208.53|0
1649132560000|2022-04-05 04:22:40|211.32|208.52|211.32|208.52|211.32|208.52|211.32|208.52|0
1649132710000|2022-04-05 04:25:10|211.43|208.63|211.43|208.63|211.43|208.63|211.43|208.63|0
1649132720000|2022-04-05 04:25:20|211.32|208.52|211.38|208.58|211.38|208.58|211.32|208.52|0
1649132730000|2022-04-05 04:25:30|211.43|208.63|211.43|208.63|211.43|208.63|211.43|208.63|0
1649132810000|2022-04-05 04:26:50|211.54|208.74|211.43|208.63|211.54|208.74|211.43|208.63|0
1649133000000|2022-04-05 04:30:00|211.49|208.69|211.43|208.63|211.49|208.69|211.43|208.63|0
1649133010000|2022-04-05 04:30:10|211.54|208.74|211.54|208.74|211.54|208.74|211.54|208.74|0
1649133030000|2022-04-05 04:30:30|211.65|208.85|211.65|208.85|211.65|208.85|211.65|208.85|0
1649133040000|2022-04-05 04:30:40|211.76|208.96|211.87|209.07|211.87|209.07|211.76|208.96|0
1649133050000|2022-04-05 04:30:50|211.98|209.18|211.87|209.07|211.98|209.18|211.87|209.07|0
1649133070000|2022-04-05 04:31:10|211.82|209.02|211.87|209.07|211.87|209.07|211.76|208.96|0
1649133090000|2022-04-05 04:31:30|211.76|208.96|211.76|208.96|211.87|209.07|211.76|208.96|0
1649133110000|2022-04-05 04:31:50|211.71|208.91|211.71|208.91|211.71|208.91|211.71|208.91|0
1649133120000|2022-04-05 04:32:00|211.76|208.96|211.76|208.96|211.76|208.96|211.65|208.85|0
1649133160000|2022-04-05 04:32:40|211.65|208.85|211.76|208.96|211.76|208.96|211.65|208.85|0
1649133180000|2022-04-05 04:33:00|211.87|209.07|211.87|209.07|211.87|209.07|211.87|209.07|0
1649133190000|2022-04-05 04:33:10|211.98|209.18|211.87|209.07|211.98|209.18|211.87|209.07|0
1649133240000|2022-04-05 04:34:00|212.04|209.24|211.98|209.18|212.04|209.24|211.98|209.18|0
1649133260000|2022-04-05 04:34:20|211.87|209.07|211.87|209.07|211.87|209.07|211.87|209.07|0
1649133300000|2022-04-05 04:35:00|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1649133320000|2022-04-05 04:35:20|211.87|209.07|211.87|209.07|211.87|209.07|211.76|208.96|0
1649133360000|2022-04-05 04:36:00|211.81|209.01|211.81|209.01|211.81|209.01|211.76|208.96|0
1649133370000|2022-04-05 04:36:10|211.87|209.07|211.87|209.07|211.87|209.07|211.81|209.01|0
1649133380000|2022-04-05 04:36:20|211.81|209.01|211.65|208.85|211.81|209.01|211.65|208.85|0
1649133390000|2022-04-05 04:36:30|211.76|208.96|211.65|208.85|211.76|208.96|211.65|208.85|0
1649133400000|2022-04-05 04:36:40|211.7|208.9|211.7|208.9|211.7|208.9|211.7|208.9|0
1649133410000|2022-04-05 04:36:50|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1649133500000|2022-04-05 04:38:20|211.81|209.01|211.81|209.01|211.81|209.01|211.81|209.01|0
1649133510000|2022-04-05 04:38:30|211.87|209.07|211.87|209.07|211.87|209.07|211.87|209.07|0
1649133600000|2022-04-05 04:40:00|211.81|209.01|211.76|208.96|211.81|209.01|211.76|208.96|0
1649133640000|2022-04-05 04:40:40|211.7|208.9|211.76|208.96|211.76|208.96|211.7|208.9|0
1649133670000|2022-04-05 04:41:10|211.65|208.85|211.65|208.85|211.65|208.85|211.65|208.85|0
1649133680000|2022-04-05 04:41:20|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1649133690000|2022-04-05 04:41:30|211.65|208.85|211.65|208.85|211.65|208.85|211.65|208.85|0
1649133710000|2022-04-05 04:41:50|211.7|208.9|211.65|208.85|211.7|208.9|211.65|208.85|0
1649133780000|2022-04-05 04:43:00|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1649133860000|2022-04-05 04:44:20|211.87|209.07|211.87|209.07|211.87|209.07|211.87|209.07|0
1649133870000|2022-04-05 04:44:30|211.76|208.96|211.65|208.85|211.76|208.96|211.65|208.85|0
1649133900000|2022-04-05 04:45:00|211.7|208.9|211.76|208.96|211.76|208.96|211.7|208.9|0
1649133940000|2022-04-05 04:45:40|211.81|209.01|211.76|208.96|211.81|209.01|211.76|208.96|0
1649133980000|2022-04-05 04:46:20|211.65|208.85|211.65|208.85|211.65|208.85|211.65|208.85|0
1649133990000|2022-04-05 04:46:30|211.76|208.96|211.65|208.85|211.76|208.96|211.65|208.85|0
1649134000000|2022-04-05 04:46:40|211.76|208.96|211.76|208.96|211.76|208.96|211.65|208.85|0
1649134100000|2022-04-05 04:48:20|211.87|209.07|211.87|209.07|211.87|209.07|211.87|209.07|0
1649134200000|2022-04-05 04:50:00|211.98|209.18|211.92|209.12|211.98|209.18|211.92|209.12|0
1649134210000|2022-04-05 04:50:10|211.98|209.18|211.92|209.12|211.98|209.18|211.92|209.12|0
1649134220000|2022-04-05 04:50:20|211.98|209.18|211.98|209.18|211.98|209.18|211.98|209.18|0
1649134250000|2022-04-05 04:50:50|211.87|209.07|211.87|209.07|211.87|209.07|211.87|209.07|0
1649134280000|2022-04-05 04:51:20|211.76|208.96|211.76|208.96|211.76|208.96|211.76|208.96|0
1649134300000|2022-04-05 04:51:40|211.7|208.9|211.76|208.96|211.76|208.96|211.7|208.9|0
1649134320000|2022-04-05 04:52:00|211.87|209.07|211.87|209.07|211.87|209.07|211.87|209.07|0
1649134360000|2022-04-05 04:52:40|211.81|209.01|211.81|209.01|211.81|209.01|211.81|209.01|0
1649134370000|2022-04-05 04:52:50|211.87|209.07|211.87|209.07|211.87|209.07|211.87|209.07|0
1649134380000|2022-04-05 04:53:00|211.98|209.18|211.98|209.18|211.98|209.18|211.98|209.18|0
1649134480000|2022-04-05 04:54:40|211.97|209.17|211.97|209.17|211.97|209.17|211.97|209.17|0
1649134580000|2022-04-05 04:56:20|211.86|209.06|211.97|209.17|211.97|209.17|211.86|209.06|0
1649134590000|2022-04-05 04:56:30|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1649134690000|2022-04-05 04:58:10|211.75|208.95|211.75|208.95|211.75|208.95|211.75|208.95|0
1649134840000|2022-04-05 05:00:40|211.64|208.84|211.75|208.95|211.75|208.95|211.64|208.84|0
1649134900000|2022-04-05 05:01:40|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1649134910000|2022-04-05 05:01:50|211.97|209.17|211.97|209.17|211.97|209.17|211.97|209.17|0
1649134920000|2022-04-05 05:02:00|212.08|209.28|212.08|209.28|212.08|209.28|212.08|209.28|0
1649134930000|2022-04-05 05:02:10|212.03|209.23|212.08|209.28|212.08|209.28|212.03|209.23|0
1649134950000|2022-04-05 05:02:30|211.97|209.17|211.97|209.17|211.97|209.17|211.97|209.17|0
1649134980000|2022-04-05 05:03:00|211.91|209.11|211.91|209.11|211.91|209.11|211.91|209.11|0
1649134990000|2022-04-05 05:03:10|211.97|209.17|211.97|209.17|211.97|209.17|211.97|209.17|0
1649135000000|2022-04-05 05:03:20|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1649135090000|2022-04-05 05:04:50|211.91|209.11|211.97|209.17|211.97|209.17|211.91|209.11|0
1649135100000|2022-04-05 05:05:00|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1649135160000|2022-04-05 05:06:00|211.97|209.17|211.86|209.06|211.97|209.17|211.86|209.06|0
1649135280000|2022-04-05 05:08:00|211.75|208.95|211.75|208.95|211.75|208.95|211.75|208.95|0
1649135350000|2022-04-05 05:09:10|211.64|208.84|211.64|208.84|211.64|208.84|211.64|208.84|0
1649135460000|2022-04-05 05:11:00|211.58|208.78|211.58|208.78|211.58|208.78|211.58|208.78|0
1649135470000|2022-04-05 05:11:10|211.64|208.84|211.64|208.84|211.64|208.84|211.64|208.84|0
1649135480000|2022-04-05 05:11:20|211.58|208.78|211.53|208.73|211.64|208.84|211.53|208.73|0
1649135490000|2022-04-05 05:11:30|211.64|208.84|211.64|208.84|211.64|208.84|211.58|208.78|0
1649135500000|2022-04-05 05:11:40|211.58|208.78|211.53|208.73|211.58|208.78|211.53|208.73|0
1649135520000|2022-04-05 05:12:00|211.64|208.84|211.64|208.84|211.64|208.84|211.64|208.84|0
1649135550000|2022-04-05 05:12:30|211.58|208.78|211.58|208.78|211.58|208.78|211.58|208.78|0
1649135560000|2022-04-05 05:12:40|211.64|208.84|211.64|208.84|211.64|208.84|211.64|208.84|0
1649135580000|2022-04-05 05:13:00|211.75|208.95|211.75|208.95|211.75|208.95|211.75|208.95|0
1649135710000|2022-04-05 05:15:10|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1649135720000|2022-04-05 05:15:20|211.97|209.17|211.97|209.17|211.97|209.17|211.97|209.17|0
1649135730000|2022-04-05 05:15:30|212.08|209.28|211.97|209.17|212.08|209.28|211.97|209.17|0
1649135740000|2022-04-05 05:15:40|212.08|209.28|212.08|209.28|212.19|209.39|212.08|209.28|0
1649135790000|2022-04-05 05:16:30|211.97|209.17|211.97|209.17|211.97|209.17|211.97|209.17|0
1649135820000|2022-04-05 05:17:00|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1649135830000|2022-04-05 05:17:10|211.8|209|211.75|208.95|211.8|209|211.75|208.95|0
1649135840000|2022-04-05 05:17:20|211.86|209.06|211.86|209.06|211.86|209.06|211.86|209.06|0
1649135850000|2022-04-05 05:17:30|211.75|208.95|211.75|208.95|211.75|208.95|211.75|208.95|0
1649135860000|2022-04-05 05:17:40|211.64|208.84|211.64|208.84|211.64|208.84|211.64|208.84|0
1649135880000|2022-04-05 05:18:00|211.75|208.95|211.64|208.84|211.75|208.95|211.64|208.84|0
1649135910000|2022-04-05 05:18:30|211.75|208.95|211.75|208.95|211.75|208.95|211.75|208.95|0
1649135920000|2022-04-05 05:18:40|211.63|208.83|211.63|208.83|211.63|208.83|211.63|208.83|0
1649135940000|2022-04-05 05:19:00|211.75|208.95|211.63|208.83|211.75|208.95|211.63|208.83|0
1649135950000|2022-04-05 05:19:10|211.75|208.95|211.63|208.83|211.75|208.95|211.63|208.83|0
1649136050000|2022-04-05 05:20:50|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1649136060000|2022-04-05 05:21:00|211.69|208.89|211.74|208.94|211.74|208.94|211.69|208.89|0
1649136100000|2022-04-05 05:21:40|211.8|209|211.85|209.05|211.85|209.05|211.8|209|0
1649136110000|2022-04-05 05:21:50|211.74|208.94|211.74|208.94|211.85|209.05|211.74|208.94|0
1649136120000|2022-04-05 05:22:00|211.8|209|211.85|209.05|211.85|209.05|211.8|209|0
1649136130000|2022-04-05 05:22:10|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1649136170000|2022-04-05 05:22:50|211.85|209.05|211.85|209.05|211.85|209.05|211.8|209|0
1649136180000|2022-04-05 05:23:00|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1649136220000|2022-04-05 05:23:40|211.85|209.05|211.85|209.05|211.85|209.05|211.85|209.05|0
1649136240000|2022-04-05 05:24:00|211.74|208.94|211.74|208.94|211.85|209.05|211.74|208.94|0
1649136250000|2022-04-05 05:24:10|211.85|209.05|211.74|208.94|211.85|209.05|211.74|208.94|0
1649136280000|2022-04-05 05:24:40|211.85|209.05|211.85|209.05|211.85|209.05|211.85|209.05|0
1649136310000|2022-04-05 05:25:10|211.91|209.11|211.96|209.16|211.96|209.16|211.91|209.11|0
1649136350000|2022-04-05 05:25:50|212.07|209.27|212.07|209.27|212.07|209.27|212.07|209.27|0
1649136370000|2022-04-05 05:26:10|211.96|209.16|211.96|209.16|211.96|209.16|211.96|209.16|0
1649136380000|2022-04-05 05:26:20|212.02|209.22|212.02|209.22|212.07|209.27|211.96|209.16|0
1649136390000|2022-04-05 05:26:30|212.07|209.27|212.07|209.27|212.07|209.27|212.07|209.27|0
1649136400000|2022-04-05 05:26:40|212.02|209.22|212.02|209.22|212.02|209.22|212.02|209.22|0
1649136420000|2022-04-05 05:27:00|212.07|209.27|212.07|209.27|212.07|209.27|212.07|209.27|0
1649136470000|2022-04-05 05:27:50|212.18|209.38|212.18|209.38|212.18|209.38|212.18|209.38|0
1649136600000|2022-04-05 05:30:00|212.13|209.33|212.07|209.27|212.13|209.33|212.07|209.27|0
1649136620000|2022-04-05 05:30:20|211.96|209.16|211.96|209.16|211.96|209.16|211.96|209.16|0
1649136640000|2022-04-05 05:30:40|211.85|209.05|211.96|209.16|211.96|209.16|211.85|209.05|0
1649136660000|2022-04-05 05:31:00|212.07|209.27|211.9|209.1|212.07|209.27|211.9|209.1|0
1649136670000|2022-04-05 05:31:10|211.96|209.16|211.96|209.16|211.96|209.16|211.96|209.16|0
1649136690000|2022-04-05 05:31:30|211.85|209.05|211.9|209.1|211.9|209.1|211.85|209.05|0
1649136700000|2022-04-05 05:31:40|211.85|209.05|211.85|209.05|211.85|209.05|211.85|209.05|0
1649136740000|2022-04-05 05:32:20|211.9|209.1|211.96|209.16|211.96|209.16|211.9|209.1|0
1649136800000|2022-04-05 05:33:20|211.9|209.1|211.85|209.05|211.9|209.1|211.85|209.05|0
1649136820000|2022-04-05 05:33:40|211.9|209.1|211.85|209.05|211.9|209.1|211.85|209.05|0
1649136910000|2022-04-05 05:35:10|211.96|209.16|211.96|209.16|211.96|209.16|211.96|209.16|0
1649136920000|2022-04-05 05:35:20|211.85|209.05|211.96|209.16|211.96|209.16|211.85|209.05|0
1649136960000|2022-04-05 05:36:00|212.07|209.27|212.07|209.27|212.07|209.27|212.07|209.27|0
1649137030000|2022-04-05 05:37:10|211.96|209.16|211.96|209.16|212.07|209.27|211.96|209.16|0
1649137040000|2022-04-05 05:37:20|212.01|209.21|212.07|209.27|212.07|209.27|211.96|209.16|0
1649137060000|2022-04-05 05:37:40|212.01|209.21|211.96|209.16|212.01|209.21|211.96|209.16|0
1649137200000|2022-04-05 05:40:00|211.85|209.05|211.85|209.05|211.85|209.05|211.85|209.05|0
1649137220000|2022-04-05 05:40:20|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1649137230000|2022-04-05 05:40:30|211.85|209.05|211.85|209.05|211.85|209.05|211.85|209.05|0
1649137240000|2022-04-05 05:40:40|211.79|208.99|211.74|208.94|211.79|208.99|211.74|208.94|0
1649137290000|2022-04-05 05:41:30|211.63|208.83|211.68|208.88|211.68|208.88|211.63|208.83|0
1649137300000|2022-04-05 05:41:40|211.63|208.83|211.74|208.94|211.74|208.94|211.63|208.83|0
1649137350000|2022-04-05 05:42:30|211.85|209.05|211.85|209.05|211.85|209.05|211.74|208.94|0
1649137360000|2022-04-05 05:42:40|211.74|208.94|211.74|208.94|211.74|208.94|211.74|208.94|0
1649137380000|2022-04-05 05:43:00|211.85|209.05|211.85|209.05|211.85|209.05|211.85|209.05|0
1649137420000|2022-04-05 05:43:40|211.79|208.99|211.74|208.94|211.79|208.99|211.74|208.94|0
1649137430000|2022-04-05 05:43:50|211.85|209.05|211.79|208.99|211.85|209.05|211.79|208.99|0
1649137440000|2022-04-05 05:44:00|211.85|209.05|211.85|209.05|211.85|209.05|211.79|208.99|0
1649137450000|2022-04-05 05:44:10|211.9|209.1|211.9|209.1|211.9|209.1|211.9|209.1|0
1649137460000|2022-04-05 05:44:20|211.85|209.05|211.85|209.05|211.85|209.05|211.85|209.05|0
1649137480000|2022-04-05 05:44:40|211.96|209.16|211.85|209.05|211.96|209.16|211.85|209.05|0
1649137500000|2022-04-05 05:45:00|211.96|209.16|211.96|209.16|211.96|209.16|211.96|209.16|0
1649137600000|2022-04-05 05:46:40|212.07|209.27|212.07|209.27|212.07|209.27|212.07|209.27|0
1649137610000|2022-04-05 05:46:50|211.96|209.16|212.07|209.27|212.07|209.27|211.96|209.16|0
1649137620000|2022-04-05 05:47:00|211.96|209.16|211.96|209.16|211.96|209.16|211.96|209.16|0
1649137670000|2022-04-05 05:47:50|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1649137680000|2022-04-05 05:48:00|211.96|209.16|211.96|209.16|211.96|209.16|211.96|209.16|0
1649137690000|2022-04-05 05:48:10|211.95|209.15|211.95|209.15|211.95|209.15|211.95|209.15|0
1649137710000|2022-04-05 05:48:30|211.9|209.1|211.84|209.04|211.9|209.1|211.84|209.04|0
1649137730000|2022-04-05 05:48:50|211.9|209.1|211.84|209.04|211.9|209.1|211.84|209.04|0
1649137810000|2022-04-05 05:50:10|211.95|209.15|211.84|209.04|211.95|209.15|211.84|209.04|0
1649137850000|2022-04-05 05:50:50|211.95|209.15|211.95|209.15|211.95|209.15|211.95|209.15|0
1649137860000|2022-04-05 05:51:00|211.84|209.04|211.95|209.15|211.95|209.15|211.84|209.04|0
1649137870000|2022-04-05 05:51:10|211.9|209.1|211.84|209.04|211.9|209.1|211.84|209.04|0
1649137880000|2022-04-05 05:51:20|211.95|209.15|211.95|209.15|211.95|209.15|211.95|209.15|0
1649137950000|2022-04-05 05:52:30|211.84|209.04|211.84|209.04|211.84|209.04|211.84|209.04|0
1649137960000|2022-04-05 05:52:40|211.9|209.1|211.95|209.15|211.95|209.15|211.9|209.1|0
1649137970000|2022-04-05 05:52:50|211.84|209.04|211.84|209.04|211.9|209.1|211.84|209.04|0
1649137980000|2022-04-05 05:53:00|211.95|209.15|211.95|209.15|211.95|209.15|211.95|209.15|0
1649138010000|2022-04-05 05:53:30|212.06|209.26|212.01|209.21|212.06|209.26|212.01|209.21|0
1649138020000|2022-04-05 05:53:40|211.95|209.15|212.06|209.26|212.06|209.26|211.95|209.15|0
1649138060000|2022-04-05 05:54:20|211.95|209.15|211.95|209.15|211.95|209.15|211.95|209.15|0
1649138070000|2022-04-05 05:54:30|212.01|209.21|212.17|209.37|212.17|209.37|212.01|209.21|0
1649138130000|2022-04-05 05:55:30|212.28|209.48|213.25|210.45|213.25|210.45|212.28|209.48|0
1649138140000|2022-04-05 05:55:40|213.7|210.9|213.7|210.9|213.7|210.9|213.7|210.9|0
1649138160000|2022-04-05 05:56:00|213.81|211.01|213.81|211.01|213.81|211.01|213.81|211.01|0
1649138170000|2022-04-05 05:56:10|213.92|211.12|213.92|211.12|214.03|211.23|213.92|211.12|0
1649138180000|2022-04-05 05:56:20|214.03|211.23|214.03|211.23|214.03|211.23|214.03|211.23|0
1649138210000|2022-04-05 05:56:50|214.08|211.28|214.08|211.28|214.08|211.28|214.08|211.28|0
1649138220000|2022-04-05 05:57:00|214.14|211.34|214.25|211.45|214.25|211.45|214.14|211.34|0
1649138230000|2022-04-05 05:57:10|214.14|211.34|214.14|211.34|214.25|211.45|214.14|211.34|0
1649138240000|2022-04-05 05:57:20|214.25|211.45|214.03|211.23|214.25|211.45|214.03|211.23|0
1649138250000|2022-04-05 05:57:30|213.92|211.12|213.92|211.12|213.92|211.12|213.92|211.12|0
1649138260000|2022-04-05 05:57:40|214.03|211.23|214.03|211.23|214.03|211.23|214.03|211.23|0
1649138270000|2022-04-05 05:57:50|214.08|211.28|214.03|211.23|214.14|211.34|214.03|211.23|0
1649138280000|2022-04-05 05:58:00|214.08|211.28|214.03|211.23|214.08|211.28|214.03|211.23|0
1649138360000|2022-04-05 05:59:20|213.97|211.17|214.03|211.23|214.03|211.23|213.97|211.17|0
1649138370000|2022-04-05 05:59:30|213.92|211.12|213.92|211.12|213.92|211.12|213.92|211.12|0
1649138390000|2022-04-05 05:59:50|214.03|211.23|214.03|211.23|214.03|211.23|214.03|211.23|0
1649138400000|2022-04-05 06:00:00|214.14|211.34|214.14|211.34|214.14|211.34|214.14|211.34|0
1649138410000|2022-04-05 06:00:10|214.19|211.39|214.3|211.5|214.3|211.5|214.19|211.39|0
1649138420000|2022-04-05 06:00:20|214.25|211.45|214.25|211.45|214.25|211.45|214.25|211.45|0
1649138430000|2022-04-05 06:00:30|214.14|211.34|214.14|211.34|214.14|211.34|214.14|211.34|0
1649138440000|2022-04-05 06:00:40|214.03|211.23|214.03|211.23|214.03|211.23|214.03|211.23|0
1649138450000|2022-04-05 06:00:50|214.14|211.34|214.14|211.34|214.14|211.34|214.14|211.34|0
1649138460000|2022-04-05 06:01:00|214.25|211.45|214.25|211.45|214.3|211.5|214.25|211.45|0
1649138470000|2022-04-05 06:01:10|214.36|211.56|214.36|211.56|214.36|211.56|214.36|211.56|0
1649138480000|2022-04-05 06:01:20|214.25|211.45|214.25|211.45|214.36|211.56|214.25|211.45|0
1649138490000|2022-04-05 06:01:30|214.14|211.34|214.25|211.45|214.25|211.45|214.14|211.34|0
1649138500000|2022-04-05 06:01:40|214.19|211.39|214.14|211.34|214.25|211.45|214.14|211.34|0
1649138540000|2022-04-05 06:02:20|214.03|211.23|214.14|211.34|214.14|211.34|214.03|211.23|0
1649138580000|2022-04-05 06:03:00|214.25|211.45|214.47|211.67|214.58|211.78|214.25|211.45|0
1649138590000|2022-04-05 06:03:10|214.36|211.56|214.47|211.67|214.47|211.67|214.36|211.56|0
1649138640000|2022-04-05 06:04:00|214.58|211.78|214.58|211.78|214.58|211.78|214.47|211.67|0
1649138660000|2022-04-05 06:04:20|214.69|211.89|214.69|211.89|214.69|211.89|214.58|211.78|0
1649138680000|2022-04-05 06:04:40|214.8|212|214.8|212|214.8|212|214.8|212|0
1649138700000|2022-04-05 06:05:00|214.69|211.89|214.58|211.78|214.69|211.89|214.58|211.78|0
1649138710000|2022-04-05 06:05:10|214.69|211.89|214.8|212|214.8|212|214.69|211.89|0
1649138730000|2022-04-05 06:05:30|214.91|212.11|214.8|212|214.91|212.11|214.8|212|0
1649138810000|2022-04-05 06:06:50|214.91|212.11|214.91|212.11|214.91|212.11|214.91|212.11|0
1649138820000|2022-04-05 06:07:00|214.8|212|214.8|212|214.8|212|214.8|212|0
1649138860000|2022-04-05 06:07:40|214.69|211.89|214.69|211.89|214.69|211.89|214.69|211.89|0
1649138870000|2022-04-05 06:07:50|214.58|211.78|214.58|211.78|214.58|211.78|214.58|211.78|0
1649138910000|2022-04-05 06:08:30|214.69|211.89|214.58|211.78|214.69|211.89|214.58|211.78|0
1649138920000|2022-04-05 06:08:40|214.47|211.67|214.47|211.67|214.47|211.67|214.47|211.67|0
1649138960000|2022-04-05 06:09:20|214.36|211.56|214.36|211.56|214.36|211.56|214.36|211.56|0
1649139030000|2022-04-05 06:10:30|214.25|211.45|214.25|211.45|214.25|211.45|214.25|211.45|0
1649139050000|2022-04-05 06:10:50|214.13|211.33|214.13|211.33|214.13|211.33|214.13|211.33|0
1649139060000|2022-04-05 06:11:00|214.25|211.45|214.25|211.45|214.25|211.45|214.25|211.45|0
1649139080000|2022-04-05 06:11:20|214.13|211.33|214.13|211.33|214.13|211.33|214.13|211.33|0
1649139100000|2022-04-05 06:11:40|214.25|211.45|214.25|211.45|214.25|211.45|214.25|211.45|0
1649139110000|2022-04-05 06:11:50|214.13|211.33|214.13|211.33|214.13|211.33|214.13|211.33|0
1649139120000|2022-04-05 06:12:00|214.25|211.45|214.25|211.45|214.25|211.45|214.25|211.45|0
1649139130000|2022-04-05 06:12:10|214.13|211.33|214.13|211.33|214.13|211.33|214.13|211.33|0
1649139140000|2022-04-05 06:12:20|214.02|211.22|214.02|211.22|214.02|211.22|214.02|211.22|0
1649139160000|2022-04-05 06:12:40|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1649139170000|2022-04-05 06:12:50|213.91|211.11|213.91|211.11|213.91|211.11|213.91|211.11|0
1649139190000|2022-04-05 06:13:10|213.8|211|213.69|210.89|213.8|211|213.69|210.89|0
1649139250000|2022-04-05 06:14:10|213.58|210.78|213.58|210.78|213.58|210.78|213.58|210.78|0
1649139260000|2022-04-05 06:14:20|213.47|210.67|213.52|210.72|213.52|210.72|213.47|210.67|0
1649139270000|2022-04-05 06:14:30|213.58|210.78|213.58|210.78|213.58|210.78|213.58|210.78|0
1649139290000|2022-04-05 06:14:50|213.47|210.67|213.47|210.67|213.47|210.67|213.47|210.67|0
1649139300000|2022-04-05 06:15:00|213.36|210.56|213.25|210.45|213.36|210.56|213.25|210.45|0
1649139310000|2022-04-05 06:15:10|213.36|210.56|213.36|210.56|213.36|210.56|213.36|210.56|0
1649139330000|2022-04-05 06:15:30|213.3|210.5|213.25|210.45|213.3|210.5|213.25|210.45|0
1649139340000|2022-04-05 06:15:40|213.36|210.56|213.36|210.56|213.36|210.56|213.36|210.56|0
1649139360000|2022-04-05 06:16:00|213.25|210.45|213.25|210.45|213.25|210.45|213.25|210.45|0
1649139380000|2022-04-05 06:16:20|213.3|210.5|213.3|210.5|213.3|210.5|213.3|210.5|0
1649139390000|2022-04-05 06:16:30|213.36|210.56|213.36|210.56|213.41|210.61|213.36|210.56|0
1649139440000|2022-04-05 06:17:20|213.25|210.45|213.25|210.45|213.25|210.45|213.25|210.45|0
1649139490000|2022-04-05 06:18:10|213.36|210.56|213.36|210.56|213.36|210.56|213.36|210.56|0
1649139510000|2022-04-05 06:18:30|213.25|210.45|213.25|210.45|213.25|210.45|213.25|210.45|0
1649139520000|2022-04-05 06:18:40|213.14|210.34|213.19|210.39|213.25|210.45|213.14|210.34|0
1649139530000|2022-04-05 06:18:50|213.14|210.34|213.25|210.45|213.25|210.45|213.14|210.34|0
1649139540000|2022-04-05 06:19:00|213.13|210.33|213.13|210.33|213.19|210.39|213.13|210.33|0
1649139550000|2022-04-05 06:19:10|213.25|210.45|213.13|210.33|213.25|210.45|213.13|210.33|0
1649139560000|2022-04-05 06:19:20|213.02|210.22|213.02|210.22|213.02|210.22|213.02|210.22|0
1649139570000|2022-04-05 06:19:30|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1649139590000|2022-04-05 06:19:50|213.02|210.22|213.02|210.22|213.02|210.22|213.02|210.22|0
1649139600000|2022-04-05 06:20:00|213.13|210.33|212.91|210.11|213.13|210.33|212.91|210.11|0
1649139610000|2022-04-05 06:20:10|212.8|210|212.91|210.11|212.91|210.11|212.8|210|0
1649139620000|2022-04-05 06:20:20|212.8|210|212.91|210.11|212.91|210.11|212.8|210|0
1649139630000|2022-04-05 06:20:30|212.8|210|212.47|209.67|212.8|210|212.47|209.67|0
1649139640000|2022-04-05 06:20:40|212.36|209.56|212.36|209.56|212.36|209.56|212.25|209.45|0
1649139680000|2022-04-05 06:21:20|212.47|209.67|212.47|209.67|212.47|209.67|212.47|209.67|0
1649139690000|2022-04-05 06:21:30|212.58|209.78|212.58|209.78|212.58|209.78|212.58|209.78|0
1649139730000|2022-04-05 06:22:10|212.69|209.89|212.8|210|212.8|210|212.69|209.89|0
1649139740000|2022-04-05 06:22:20|212.69|209.89|212.69|209.89|212.69|209.89|212.69|209.89|0
1649139750000|2022-04-05 06:22:30|212.8|210|212.91|210.11|212.91|210.11|212.8|210|0
1649139760000|2022-04-05 06:22:40|212.8|210|212.91|210.11|212.91|210.11|212.8|210|0
1649139770000|2022-04-05 06:22:50|212.8|210|212.8|210|212.8|210|212.8|210|0
1649139780000|2022-04-05 06:23:00|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1649139800000|2022-04-05 06:23:20|212.8|210|212.8|210|212.8|210|212.8|210|0
1649139810000|2022-04-05 06:23:30|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1649139820000|2022-04-05 06:23:40|213.02|210.22|213.13|210.33|213.13|210.33|213.02|210.22|0
1649139830000|2022-04-05 06:23:50|213.24|210.44|213.24|210.44|213.24|210.44|213.24|210.44|0
1649139840000|2022-04-05 06:24:00|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1649139870000|2022-04-05 06:24:30|213.02|210.22|213.02|210.22|213.02|210.22|213.02|210.22|0
1649139880000|2022-04-05 06:24:40|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1649139890000|2022-04-05 06:24:50|213.08|210.28|213.02|210.22|213.08|210.28|213.02|210.22|0
1649139900000|2022-04-05 06:25:00|213.08|210.28|213.02|210.22|213.08|210.28|213.02|210.22|0
1649139950000|2022-04-05 06:25:50|212.91|210.11|213.02|210.22|213.02|210.22|212.91|210.11|0
1649139960000|2022-04-05 06:26:00|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1649139990000|2022-04-05 06:26:30|212.8|210|212.8|210|212.8|210|212.8|210|0
1649140010000|2022-04-05 06:26:50|212.69|209.89|212.69|209.89|212.69|209.89|212.69|209.89|0
1649140030000|2022-04-05 06:27:10|212.8|210|212.8|210|212.8|210|212.8|210|0
1649140080000|2022-04-05 06:28:00|212.69|209.89|212.69|209.89|212.69|209.89|212.69|209.89|0
1649140100000|2022-04-05 06:28:20|212.8|210|212.8|210|212.8|210|212.8|210|0
1649140110000|2022-04-05 06:28:30|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1649140120000|2022-04-05 06:28:40|212.8|210|212.8|210|212.8|210|212.8|210|0
1649140130000|2022-04-05 06:28:50|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1649140140000|2022-04-05 06:29:00|213.02|210.22|213.13|210.33|213.13|210.33|213.02|210.22|0
1649140150000|2022-04-05 06:29:10|213.24|210.44|213.13|210.33|213.24|210.44|213.13|210.33|0
1649140160000|2022-04-05 06:29:20|213.07|210.27|213.13|210.33|213.13|210.33|213.07|210.27|0
1649140170000|2022-04-05 06:29:30|213.02|210.22|213.07|210.27|213.07|210.27|213.02|210.22|0
1649140180000|2022-04-05 06:29:40|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1649140190000|2022-04-05 06:29:50|213.18|210.38|213.13|210.33|213.18|210.38|213.13|210.33|0
1649140200000|2022-04-05 06:30:00|213.02|210.22|213.02|210.22|213.02|210.22|213.02|210.22|0
1649140210000|2022-04-05 06:30:10|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1649140230000|2022-04-05 06:30:30|213.02|210.22|213.02|210.22|213.07|210.27|213.02|210.22|0
1649140250000|2022-04-05 06:30:50|212.91|210.11|213.02|210.22|213.02|210.22|212.91|210.11|0
1649140290000|2022-04-05 06:31:30|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1649140310000|2022-04-05 06:31:50|212.8|210|212.8|210|212.8|210|212.8|210|0
1649140370000|2022-04-05 06:32:50|212.91|210.11|212.8|210|212.91|210.11|212.8|210|0
1649140380000|2022-04-05 06:33:00|212.69|209.89|212.69|209.89|212.69|209.89|212.69|209.89|0
1649140410000|2022-04-05 06:33:30|212.8|210|212.8|210|212.8|210|212.8|210|0
1649140420000|2022-04-05 06:33:40|212.91|210.11|212.91|210.11|212.91|210.11|212.85|210.05|0
1649140430000|2022-04-05 06:33:50|212.8|210|212.91|210.11|212.91|210.11|212.8|210|0
1649140440000|2022-04-05 06:34:00|212.85|210.05|212.91|210.11|212.91|210.11|212.85|210.05|0
1649140460000|2022-04-05 06:34:20|212.85|210.05|212.91|210.11|212.91|210.11|212.85|210.05|0
1649140470000|2022-04-05 06:34:30|213.02|210.22|213.02|210.22|213.02|210.22|212.91|210.11|0
1649140480000|2022-04-05 06:34:40|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1649140490000|2022-04-05 06:34:50|213.02|210.22|213.07|210.27|213.07|210.27|213.02|210.22|0
1649140500000|2022-04-05 06:35:00|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1649140520000|2022-04-05 06:35:20|213.07|210.27|213.13|210.33|213.13|210.33|213.07|210.27|0
1649140560000|2022-04-05 06:36:00|213.07|210.27|213.13|210.33|213.13|210.33|213.07|210.27|0
1649140580000|2022-04-05 06:36:20|213.07|210.27|213.07|210.27|213.07|210.27|213.07|210.27|0
1649140590000|2022-04-05 06:36:30|213.02|210.22|213.02|210.22|213.02|210.22|213.02|210.22|0
1649140610000|2022-04-05 06:36:50|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1649140620000|2022-04-05 06:37:00|213.02|210.22|213.02|210.22|213.02|210.22|213.02|210.22|0
1649140650000|2022-04-05 06:37:30|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1649140670000|2022-04-05 06:37:50|213.02|210.22|213.02|210.22|213.02|210.22|212.91|210.11|0
1649140680000|2022-04-05 06:38:00|212.96|210.16|213.02|210.22|213.02|210.22|212.91|210.11|0
1649140690000|2022-04-05 06:38:10|213.07|210.27|213.07|210.27|213.07|210.27|213.07|210.27|0
1649140700000|2022-04-05 06:38:20|213.13|210.33|213.13|210.33|213.13|210.33|213.13|210.33|0
1649140710000|2022-04-05 06:38:30|213.02|210.22|213.02|210.22|213.02|210.22|213.02|210.22|0
1649140750000|2022-04-05 06:39:10|212.96|210.16|213.02|210.22|213.02|210.22|212.96|210.16|0
1649140780000|2022-04-05 06:39:40|212.91|210.11|213.02|210.22|213.02|210.22|212.91|210.11|0
1649140800000|2022-04-05 06:40:00|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1649140820000|2022-04-05 06:40:20|212.8|210|212.8|210|212.8|210|212.8|210|0
1649140830000|2022-04-05 06:40:30|212.91|210.11|212.8|210|212.91|210.11|212.8|210|0
1649140850000|2022-04-05 06:40:50|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1649140860000|2022-04-05 06:41:00|212.8|210|212.79|209.99|212.8|210|212.79|209.99|0
1649140930000|2022-04-05 06:42:10|212.91|210.11|212.91|210.11|212.91|210.11|212.91|210.11|0
1649140940000|2022-04-05 06:42:20|212.79|209.99|212.79|209.99|212.79|209.99|212.79|209.99|0
1649140960000|2022-04-05 06:42:40|212.74|209.94|212.57|209.77|212.74|209.94|212.57|209.77|0
1649140970000|2022-04-05 06:42:50|212.46|209.66|212.57|209.77|212.57|209.77|212.46|209.66|0
1649140980000|2022-04-05 06:43:00|212.46|209.66|212.46|209.66|212.57|209.77|212.46|209.66|0
1649140990000|2022-04-05 06:43:10|212.57|209.77|212.57|209.77|212.57|209.77|212.57|209.77|0
1649141010000|2022-04-05 06:43:30|212.46|209.66|212.46|209.66|212.52|209.72|212.46|209.66|0
1649141020000|2022-04-05 06:43:40|212.52|209.72|212.46|209.66|212.57|209.77|212.46|209.66|0
1649141040000|2022-04-05 06:44:00|212.57|209.77|212.57|209.77|212.57|209.77|212.52|209.72|0
1649141060000|2022-04-05 06:44:20|212.52|209.72|212.52|209.72|212.52|209.72|212.52|209.72|0
1649141070000|2022-04-05 06:44:30|212.57|209.77|212.46|209.66|212.57|209.77|212.46|209.66|0
1649141090000|2022-04-05 06:44:50|212.35|209.55|212.35|209.55|212.35|209.55|212.35|209.55|0
1649141120000|2022-04-05 06:45:20|212.46|209.66|212.46|209.66|212.46|209.66|212.46|209.66|0
1649141140000|2022-04-05 06:45:40|212.35|209.55|212.35|209.55|212.35|209.55|212.35|209.55|0
1649141160000|2022-04-05 06:46:00|212.46|209.66|212.46|209.66|212.46|209.66|212.46|209.66|0
1649141180000|2022-04-05 06:46:20|212.35|209.55|212.35|209.55|212.35|209.55|212.35|209.55|0
1649141220000|2022-04-05 06:47:00|212.79|209.99|212.79|209.99|212.79|209.99|212.79|209.99|0
1649141230000|2022-04-05 06:47:10|212.9|210.1|212.46|209.66|212.9|210.1|212.46|209.66|0
1649141240000|2022-04-05 06:47:20|212.02|209.22|212.02|209.22|212.02|209.22|212.02|209.22|0
1649141250000|2022-04-05 06:47:30|211.58|208.78|211.58|208.78|211.58|208.78|211.58|208.78|0
1649141260000|2022-04-05 06:47:40|213.2|210.4|213.31|210.51|213.31|210.51|213.2|210.4|0
1649141270000|2022-04-05 06:47:50|213.26|210.46|213.26|210.46|213.26|210.46|213.26|210.46|0
1649141280000|2022-04-05 06:48:00|213.2|210.4|213.2|210.4|213.2|210.4|213.2|210.4|0
1649141290000|2022-04-05 06:48:10|213.26|210.46|213.31|210.51|213.31|210.51|213.26|210.46|0
1649141300000|2022-04-05 06:48:20|213.2|210.4|213.2|210.4|213.2|210.4|213.2|210.4|0
1649141310000|2022-04-05 06:48:30|213.31|210.51|213.31|210.51|213.31|210.51|213.31|210.51|0
1649141330000|2022-04-05 06:48:50|213.42|210.62|213.42|210.62|213.42|210.62|213.42|210.62|0
1649141340000|2022-04-05 06:49:00|213.31|210.51|213.42|210.62|213.42|210.62|213.31|210.51|0
1649141360000|2022-04-05 06:49:20|213.31|210.51|213.42|210.62|213.42|210.62|213.31|210.51|0
1649141370000|2022-04-05 06:49:30|213.37|210.57|213.37|210.57|213.37|210.57|213.37|210.57|0
1649141380000|2022-04-05 06:49:40|213.31|210.51|213.42|210.62|213.42|210.62|213.31|210.51|0
1649141420000|2022-04-05 06:50:20|213.48|210.68|213.42|210.62|213.48|210.68|213.42|210.62|0
1649141440000|2022-04-05 06:50:40|213.31|210.51|213.31|210.51|213.31|210.51|213.31|210.51|0
1649141460000|2022-04-05 06:51:00|213.42|210.62|213.42|210.62|213.42|210.62|213.42|210.62|0
1649141470000|2022-04-05 06:51:10|213.31|210.51|213.42|210.62|213.42|210.62|213.31|210.51|0
1649141480000|2022-04-05 06:51:20|213.37|210.57|213.42|210.62|213.42|210.62|213.37|210.57|0
1649141490000|2022-04-05 06:51:30|213.31|210.51|213.31|210.51|213.31|210.51|213.31|210.51|0
1649141510000|2022-04-05 06:51:50|213.26|210.46|213.2|210.4|213.26|210.46|213.2|210.4|0
1649141520000|2022-04-05 06:52:00|213.26|210.46|213.31|210.51|213.37|210.57|213.26|210.46|0
1649141540000|2022-04-05 06:52:20|213.42|210.62|213.42|210.62|213.42|210.62|213.42|210.62|0
1649141550000|2022-04-05 06:52:30|213.31|210.51|213.31|210.51|213.31|210.51|213.31|210.51|0
1649141570000|2022-04-05 06:52:50|213.2|210.4|213.2|210.4|213.31|210.51|213.2|210.4|0
1649141580000|2022-04-05 06:53:00|213.31|210.51|213.42|210.62|213.42|210.62|213.31|210.51|0
1649141590000|2022-04-05 06:53:10|213.25|210.45|213.25|210.45|213.31|210.51|213.25|210.45|0
1649141600000|2022-04-05 06:53:20|213.31|210.51|213.31|210.51|213.37|210.57|213.31|210.51|0
1649141620000|2022-04-05 06:53:40|213.2|210.4|213.2|210.4|213.2|210.4|213.2|210.4|0
1649141630000|2022-04-05 06:53:50|213.14|210.34|213.09|210.29|213.14|210.34|213.09|210.29|0
1649141640000|2022-04-05 06:54:00|213.2|210.4|213.2|210.4|213.25|210.45|213.2|210.4|0
1649141650000|2022-04-05 06:54:10|213.31|210.51|213.31|210.51|213.31|210.51|213.31|210.51|0
1649141660000|2022-04-05 06:54:20|213.42|210.62|213.47|210.67|213.47|210.67|213.42|210.62|0
1649141670000|2022-04-05 06:54:30|213.42|210.62|213.42|210.62|213.47|210.67|213.42|210.62|0
1649141700000|2022-04-05 06:55:00|213.64|210.84|213.47|210.67|213.64|210.84|213.42|210.62|0
1649141710000|2022-04-05 06:55:10|213.53|210.73|213.25|210.45|213.53|210.73|213.25|210.45|0
1649141720000|2022-04-05 06:55:20|213.31|210.51|213.31|210.51|213.31|210.51|213.31|210.51|0
1649141730000|2022-04-05 06:55:30|213.2|210.4|213.31|210.51|213.31|210.51|213.2|210.4|0
1649141740000|2022-04-05 06:55:40|213.2|210.4|213.2|210.4|213.2|210.4|213.2|210.4|0
1649141750000|2022-04-05 06:55:50|213.25|210.45|213.25|210.45|213.31|210.51|213.25|210.45|0
1649141760000|2022-04-05 06:56:00|213.2|210.4|213.09|210.29|213.2|210.4|213.09|210.29|0
1649141770000|2022-04-05 06:56:10|212.98|210.18|212.98|210.18|212.98|210.18|212.98|210.18|0
1649141790000|2022-04-05 06:56:30|213.09|210.29|213.09|210.29|213.09|210.29|213.09|210.29|0
1649141800000|2022-04-05 06:56:40|213.2|210.4|213.2|210.4|213.2|210.4|213.2|210.4|0
1649141810000|2022-04-05 06:56:50|213.14|210.34|213.2|210.4|213.2|210.4|213.14|210.34|0
1649141820000|2022-04-05 06:57:00|213.09|210.29|213.2|210.4|213.2|210.4|213.09|210.29|0
1649141830000|2022-04-05 06:57:10|213.14|210.34|213.09|210.29|213.2|210.4|213.09|210.29|0
1649141840000|2022-04-05 06:57:20|212.98|210.18|212.98|210.18|212.98|210.18|212.98|210.18|0
1649141880000|2022-04-05 06:58:00|213.03|210.23|213.03|210.23|213.03|210.23|213.03|210.23|0
1649141890000|2022-04-05 06:58:10|212.87|210.07|213.09|210.29|213.09|210.29|212.87|210.07|0
1649141900000|2022-04-05 06:58:20|212.98|210.18|212.76|209.96|212.98|210.18|212.76|209.96|0
1649141920000|2022-04-05 06:58:40|212.87|210.07|212.87|210.07|212.87|210.07|212.87|210.07|0
1649141930000|2022-04-05 06:58:50|212.76|209.96|212.76|209.96|212.76|209.96|212.76|209.96|0
1649141940000|2022-04-05 06:59:00|212.81|210.01|212.87|210.07|212.87|210.07|212.81|210.01|0
1649141970000|2022-04-05 06:59:30|213.09|210.29|213.09|210.29|213.09|210.29|213.09|210.29|0
1649141980000|2022-04-05 06:59:40|213.2|210.4|213.2|210.4|213.2|210.4|213.2|210.4|0
1649141990000|2022-04-05 06:59:50|213.31|210.51|213.31|210.51|213.31|210.51|213.31|210.51|0
1649142000000|2022-04-05 07:00:00|213.75|210.95|213.86|211.06|213.86|211.06|213.64|210.84|0
1649142010000|2022-04-05 07:00:10|213.97|211.17|213.86|211.06|213.97|211.17|213.86|211.06|0
1649142020000|2022-04-05 07:00:20|213.97|211.17|214.08|211.28|214.08|211.28|213.97|211.17|0
1649142030000|2022-04-05 07:00:30|213.97|211.17|214.14|211.34|214.14|211.34|213.97|211.17|0
1649142040000|2022-04-05 07:00:40|213.97|211.17|213.97|211.17|213.97|211.17|213.97|211.17|0
1649142050000|2022-04-05 07:00:50|213.86|211.06|213.86|211.06|213.86|211.06|213.75|210.95|0
1649142060000|2022-04-05 07:01:00|214.08|211.28|214.08|211.28|214.08|211.28|213.97|211.17|0
1649142070000|2022-04-05 07:01:10|214.19|211.39|214.19|211.39|214.3|211.5|214.19|211.39|0
1649142080000|2022-04-05 07:01:20|214.08|211.28|214.19|211.39|214.3|211.5|214.08|211.28|0
1649142090000|2022-04-05 07:01:30|214.3|211.5|214.41|211.61|214.41|211.61|214.3|211.5|0
1649142100000|2022-04-05 07:01:40|214.52|211.72|214.52|211.72|214.52|211.72|214.52|211.72|0
1649142110000|2022-04-05 07:01:50|214.64|211.84|214.64|211.84|214.75|211.95|214.64|211.84|0
1649142120000|2022-04-05 07:02:00|214.86|212.06|215.97|213.17|215.97|213.17|214.86|212.06|0
1649142130000|2022-04-05 07:02:10|215.86|213.06|216.19|213.39|216.3|213.5|215.86|213.06|0
1649142140000|2022-04-05 07:02:20|216.08|213.28|215.63|212.83|216.08|213.28|215.63|212.83|0
1649142150000|2022-04-05 07:02:30|215.97|213.17|215.74|212.94|215.97|213.17|215.74|212.94|0
1649142160000|2022-04-05 07:02:40|215.86|213.06|215.52|212.72|215.86|213.06|215.52|212.72|0
1649142170000|2022-04-05 07:02:50|215.63|212.83|215.52|212.72|215.63|212.83|215.52|212.72|0
1649142180000|2022-04-05 07:03:00|215.41|212.61|215.3|212.5|215.41|212.61|215.3|212.5|0
1649142190000|2022-04-05 07:03:10|215.19|212.39|214.97|212.17|215.19|212.39|214.97|212.17|0
1649142200000|2022-04-05 07:03:20|215.08|212.28|215.19|212.39|215.19|212.39|215.08|212.28|0
1649142210000|2022-04-05 07:03:30|215.13|212.33|215.3|212.5|215.3|212.5|215.13|212.33|0
1649142220000|2022-04-05 07:03:40|215.19|212.39|215.02|212.22|215.19|212.39|214.97|212.17|0
1649142230000|2022-04-05 07:03:50|215.08|212.28|214.86|212.06|215.08|212.28|214.86|212.06|0
1649142240000|2022-04-05 07:04:00|214.97|212.17|215.08|212.28|215.08|212.28|214.97|212.17|0
1649142250000|2022-04-05 07:04:10|215.13|212.33|215.08|212.28|215.13|212.33|215.08|212.28|0
1649142260000|2022-04-05 07:04:20|215.19|212.39|214.86|212.06|215.19|212.39|214.8|212|0
1649142270000|2022-04-05 07:04:30|214.75|211.95|214.75|211.95|214.75|211.95|214.75|211.95|0
1649142280000|2022-04-05 07:04:40|214.86|212.06|214.91|212.11|214.91|212.11|214.86|212.06|0
1649142290000|2022-04-05 07:04:50|214.97|212.17|214.97|212.17|214.97|212.17|214.86|212.06|0
1649142300000|2022-04-05 07:05:00|214.82|212.42|214.88|212.48|214.88|212.48|214.82|212.42|0
1649142310000|2022-04-05 07:05:10|214.82|212.42|214.54|212.14|214.82|212.42|214.54|212.14|0
1649142330000|2022-04-05 07:05:30|214.6|212.2|214.71|212.31|214.88|212.48|214.6|212.2|0
1649142340000|2022-04-05 07:05:40|214.77|212.37|214.77|212.37|214.77|212.37|214.66|212.26|0
1649142350000|2022-04-05 07:05:50|214.66|212.26|214.54|212.14|214.66|212.26|214.54|212.14|0
1649142360000|2022-04-05 07:06:00|214.32|211.92|214.1|211.7|214.32|211.92|214.1|211.7|0
1649142370000|2022-04-05 07:06:10|213.99|211.59|213.99|211.59|213.99|211.59|213.99|211.59|0
1649142380000|2022-04-05 07:06:20|213.88|211.48|213.77|211.37|213.88|211.48|213.77|211.37|0
1649142390000|2022-04-05 07:06:30|213.66|211.26|213.27|210.87|213.66|211.26|213.22|210.82|0
1649142400000|2022-04-05 07:06:40|213.22|210.82|213.55|211.15|213.55|211.15|213.22|210.82|0
1649142410000|2022-04-05 07:06:50|213.44|211.04|213.71|211.31|213.71|211.31|213.44|211.04|0
1649142420000|2022-04-05 07:07:00|213.66|211.26|213.49|211.09|213.66|211.26|213.49|211.09|0
1649142430000|2022-04-05 07:07:10|213.6|211.2|213.77|211.37|213.77|211.37|213.6|211.2|0
1649142440000|2022-04-05 07:07:20|213.99|211.59|214.1|211.7|214.1|211.7|213.99|211.59|0
1649142450000|2022-04-05 07:07:30|214.15|211.75|214.1|211.7|214.15|211.75|214.1|211.7|0
1649142460000|2022-04-05 07:07:40|214.32|211.92|214.32|211.92|214.43|212.03|214.32|211.92|0
1649142470000|2022-04-05 07:07:50|214.43|212.03|214.54|212.14|214.54|212.14|214.43|212.03|0
1649142480000|2022-04-05 07:08:00|214.65|212.25|214.54|212.14|214.77|212.37|214.54|212.14|0
1649142490000|2022-04-05 07:08:10|214.49|212.09|214.32|211.92|214.49|212.09|214.32|211.92|0
1649142500000|2022-04-05 07:08:20|214.43|212.03|214.54|212.14|214.54|212.14|214.43|212.03|0
1649142510000|2022-04-05 07:08:30|214.43|212.03|214.43|212.03|214.43|212.03|214.43|212.03|0
1649142520000|2022-04-05 07:08:40|214.32|211.92|214.21|211.81|214.32|211.92|214.21|211.81|0
1649142530000|2022-04-05 07:08:50|214.15|211.75|214.15|211.75|214.15|211.75|214.1|211.7|0
1649142540000|2022-04-05 07:09:00|214.1|211.7|214.1|211.7|214.1|211.7|214.1|211.7|0
1649142550000|2022-04-05 07:09:10|214.21|211.81|214.1|211.7|214.21|211.81|214.1|211.7|0
1649142560000|2022-04-05 07:09:20|214.15|211.75|214.1|211.7|214.15|211.75|214.1|211.7|0
1649142570000|2022-04-05 07:09:30|214.21|211.81|214.43|212.03|214.43|212.03|214.21|211.81|0
1649142580000|2022-04-05 07:09:40|214.21|211.81|214.1|211.7|214.21|211.81|214.1|211.7|0
1649142590000|2022-04-05 07:09:50|214.15|211.75|214.15|211.75|214.21|211.81|214.15|211.75|0
1649142600000|2022-04-05 07:10:00|214.43|212.03|214.43|212.03|214.43|212.03|214.37|211.97|0
1649142610000|2022-04-05 07:10:10|214.32|211.92|214.26|211.86|214.32|211.92|214.26|211.86|0
1649142620000|2022-04-05 07:10:20|214.1|211.7|214.43|212.03|214.43|212.03|214.1|211.7|0
1649142630000|2022-04-05 07:10:30|214.32|211.92|214.26|211.86|214.32|211.92|214.26|211.86|0
1649142640000|2022-04-05 07:10:40|214.32|211.92|214.76|212.36|214.76|212.36|214.32|211.92|0
1649142650000|2022-04-05 07:10:50|214.88|212.48|214.99|212.59|214.99|212.59|214.88|212.48|0
1649142660000|2022-04-05 07:11:00|214.65|212.25|214.54|212.14|214.65|212.25|214.54|212.14|0
1649142670000|2022-04-05 07:11:10|214.65|212.25|214.76|212.36|214.88|212.48|214.65|212.25|0
1649142680000|2022-04-05 07:11:20|214.82|212.42|214.54|212.14|214.88|212.48|214.54|212.14|0
1649142690000|2022-04-05 07:11:30|214.43|212.03|214.21|211.81|214.43|212.03|214.21|211.81|0
1649142700000|2022-04-05 07:11:40|214.32|211.92|214.21|211.81|214.32|211.92|214.21|211.81|0
1649142710000|2022-04-05 07:11:50|214.15|211.75|214.21|211.81|214.21|211.81|214.1|211.7|0
1649142720000|2022-04-05 07:12:00|214.15|211.75|214.15|211.75|214.15|211.75|214.15|211.75|0
1649142730000|2022-04-05 07:12:10|213.99|211.59|214.15|211.75|214.15|211.75|213.99|211.59|0
1649142740000|2022-04-05 07:12:20|214.1|211.7|213.88|211.48|214.1|211.7|213.88|211.48|0
1649142750000|2022-04-05 07:12:30|213.66|211.26|213.66|211.26|213.66|211.26|213.66|211.26|0
1649142760000|2022-04-05 07:12:40|213.1|210.7|213.16|210.76|213.33|210.93|212.99|210.59|0
1649142770000|2022-04-05 07:12:50|213.1|210.7|213.1|210.7|213.22|210.82|213.1|210.7|0
1649142780000|2022-04-05 07:13:00|212.99|210.59|212.99|210.59|213.1|210.7|212.88|210.48|0
1649142790000|2022-04-05 07:13:10|212.94|210.54|212.99|210.59|212.99|210.59|212.94|210.54|0
1649142800000|2022-04-05 07:13:20|213.05|210.65|212.94|210.54|213.05|210.65|212.94|210.54|0
1649142810000|2022-04-05 07:13:30|213.01|210.13|213.57|210.69|213.68|210.8|213.01|210.13|0
1649142820000|2022-04-05 07:13:40|213.45|210.57|213.57|210.69|213.57|210.69|213.45|210.57|0
1649142830000|2022-04-05 07:13:50|213.68|210.8|213.79|210.91|213.9|211.02|213.68|210.8|0
1649142840000|2022-04-05 07:14:00|213.68|210.8|213.68|210.8|213.68|210.8|213.57|210.69|0
1649142850000|2022-04-05 07:14:10|213.62|210.74|213.79|210.91|213.79|210.91|213.62|210.74|0
1649142860000|2022-04-05 07:14:20|213.68|210.8|213.9|211.02|213.9|211.02|213.68|210.8|0
1649142880000|2022-04-05 07:14:40|213.73|210.85|213.9|211.02|213.9|211.02|213.73|210.85|0
1649142890000|2022-04-05 07:14:50|214.01|211.13|214.06|211.18|214.12|211.24|214.01|211.13|0
1649142900000|2022-04-05 07:15:00|214.01|211.13|213.95|211.07|214.23|211.35|213.95|211.07|0
1649142910000|2022-04-05 07:15:10|214.01|211.13|213.84|210.96|214.01|211.13|213.84|210.96|0
1649142920000|2022-04-05 07:15:20|213.79|210.91|213.73|210.85|213.79|210.91|213.67|210.79|0
1649142930000|2022-04-05 07:15:30|213.79|210.91|213.9|211.02|213.9|211.02|213.79|210.91|0
1649142940000|2022-04-05 07:15:40|213.56|210.68|213.45|210.57|213.56|210.68|213.45|210.57|0
1649142950000|2022-04-05 07:15:50|213.51|210.63|213.56|210.68|213.56|210.68|213.51|210.63|0
1649142960000|2022-04-05 07:16:00|213.67|210.79|213.62|210.74|213.67|210.79|213.62|210.74|0
1649142970000|2022-04-05 07:16:10|213.67|210.79|213.84|210.96|213.84|210.96|213.67|210.79|0
1649142980000|2022-04-05 07:16:20|213.79|210.91|214.01|211.13|214.01|211.13|213.79|210.91|0
1649142990000|2022-04-05 07:16:30|213.78|210.9|214.01|211.13|214.01|211.13|213.78|210.9|0
1649143000000|2022-04-05 07:16:40|213.95|211.07|213.78|210.9|213.95|211.07|213.73|210.85|0
1649143010000|2022-04-05 07:16:50|213.73|210.85|213.51|210.63|213.73|210.85|213.45|210.57|0
1649143020000|2022-04-05 07:17:00|213.45|210.57|213.62|210.74|213.62|210.74|213.45|210.57|0
1649143030000|2022-04-05 07:17:10|213.73|210.85|213.73|210.85|213.73|210.85|213.67|210.79|0
1649143040000|2022-04-05 07:17:20|213.78|210.9|213.95|211.07|213.95|211.07|213.78|210.9|0
1649143050000|2022-04-05 07:17:30|213.84|210.96|213.73|210.85|213.84|210.96|213.67|210.79|0
1649143060000|2022-04-05 07:17:40|213.56|210.68|213.56|210.68|213.56|210.68|213.45|210.57|0
1649143070000|2022-04-05 07:17:50|213.45|210.57|213.34|210.46|213.56|210.68|213.34|210.46|0
1649143080000|2022-04-05 07:18:00|213.45|210.57|213.34|210.46|213.45|210.57|213.34|210.46|0
1649143090000|2022-04-05 07:18:10|213.45|210.57|213.78|210.9|213.78|210.9|213.45|210.57|0
1649143100000|2022-04-05 07:18:20|213.84|210.96|214.01|211.13|214.01|211.13|213.84|210.96|0
1649143110000|2022-04-05 07:18:30|214.06|211.18|214.56|211.68|214.67|211.79|214.06|211.18|0
1649143120000|2022-04-05 07:18:40|214.67|211.79|214.67|211.79|214.78|211.9|214.67|211.79|0
1649143130000|2022-04-05 07:18:50|214.56|211.68|214.67|211.79|214.67|211.79|214.56|211.68|0
1649143140000|2022-04-05 07:19:00|214.78|211.9|214.67|211.79|214.78|211.9|214.67|211.79|0
1649143150000|2022-04-05 07:19:10|214.56|211.68|214.67|211.79|214.72|211.84|214.56|211.68|0
1649143160000|2022-04-05 07:19:20|214.78|211.9|214.67|211.79|214.89|212.01|214.67|211.79|0
1649143170000|2022-04-05 07:19:30|214.72|211.84|215|212.12|215|212.12|214.72|211.84|0
1649143180000|2022-04-05 07:19:40|215.11|212.23|214.89|212.01|215.11|212.23|214.89|212.01|0
1649143190000|2022-04-05 07:19:50|214.94|212.06|215.05|212.17|215.05|212.17|214.94|212.06|0
1649143200000|2022-04-05 07:20:00|215.11|212.23|215.11|212.23|215.11|212.23|215.05|212.17|0
1649143210000|2022-04-05 07:20:10|215.17|212.29|215.22|212.34|215.22|212.34|215.11|212.23|0
1649143220000|2022-04-05 07:20:20|215.28|212.4|215.44|212.56|215.44|212.56|215.22|212.34|0
1649143230000|2022-04-05 07:20:30|215.33|212.45|215.33|212.45|215.33|212.45|215.33|212.45|0
1649143240000|2022-04-05 07:20:40|215.44|212.56|215.44|212.56|215.44|212.56|215.39|212.51|0
1649143250000|2022-04-05 07:20:50|215.33|212.45|215.33|212.45|215.33|212.45|215.33|212.45|0
1649143260000|2022-04-05 07:21:00|215.28|212.4|215.22|212.34|215.28|212.4|215.11|212.23|0
1649143270000|2022-04-05 07:21:10|215.11|212.23|215|212.12|215.11|212.23|214.78|211.9|0
1649143280000|2022-04-05 07:21:20|214.89|212.01|215|212.12|215|212.12|214.89|212.01|0
1649143290000|2022-04-05 07:21:30|215.11|212.23|215.05|212.17|215.11|212.23|215.05|212.17|0
1649143300000|2022-04-05 07:21:40|215|212.12|214.89|212.01|215|212.12|214.89|212.01|0
1649143310000|2022-04-05 07:21:50|214.94|212.06|214.89|212.01|214.94|212.06|214.78|211.9|0
1649143320000|2022-04-05 07:22:00|214.94|212.06|214.78|211.9|215|212.12|214.78|211.9|0
1649143330000|2022-04-05 07:22:10|214.89|212.01|214.78|211.9|214.89|212.01|214.78|211.9|0
1649143340000|2022-04-05 07:22:20|214.45|211.57|214.45|211.57|214.45|211.57|214.45|211.57|0
1649143350000|2022-04-05 07:22:30|214.56|211.68|214.56|211.68|214.56|211.68|214.56|211.68|0
1649143360000|2022-04-05 07:22:40|214.45|211.57|214.67|211.79|214.67|211.79|214.45|211.57|0
1649143370000|2022-04-05 07:22:50|214.45|211.57|214.56|211.68|214.56|211.68|214.45|211.57|0
1649143380000|2022-04-05 07:23:00|214.61|211.73|214.78|211.9|214.78|211.9|214.61|211.73|0
1649143390000|2022-04-05 07:23:10|214.72|211.84|214.61|211.73|214.78|211.9|214.61|211.73|0
1649143400000|2022-04-05 07:23:20|214.89|212.01|214.78|211.9|214.89|212.01|214.78|211.9|0
1649143410000|2022-04-05 07:23:30|214.89|212.01|214.89|212.01|214.94|212.06|214.89|212.01|0
1649143420000|2022-04-05 07:23:40|214.94|212.06|215|212.12|215|212.12|214.89|212.01|0
1649143430000|2022-04-05 07:23:50|215.05|212.17|215.05|212.17|215.05|212.17|215|212.12|0
1649143440000|2022-04-05 07:24:00|215|212.12|214.89|212.01|215|212.12|214.89|212.01|0
1649143450000|2022-04-05 07:24:10|214.94|212.06|215|212.12|215.11|212.23|214.94|212.06|0
1649143460000|2022-04-05 07:24:20|214.94|212.06|214.89|212.01|214.94|212.06|214.89|212.01|0
1649143470000|2022-04-05 07:24:30|215.11|212.23|215.16|212.28|215.22|212.34|215.11|212.23|0
1649143480000|2022-04-05 07:24:40|215.05|212.17|214.89|212.01|215.05|212.17|214.89|212.01|0
1649143490000|2022-04-05 07:24:50|214.94|212.06|214.89|212.01|214.94|212.06|214.89|212.01|0
1649143500000|2022-04-05 07:25:00|214.94|212.06|215|212.12|215|212.12|214.89|212.01|0
1649143510000|2022-04-05 07:25:10|214.89|212.01|214.56|211.68|214.94|212.06|214.56|211.68|0
1649143520000|2022-04-05 07:25:20|214.45|211.57|214.56|211.68|214.61|211.73|214.45|211.57|0
1649143530000|2022-04-05 07:25:30|214.5|211.62|214.5|211.62|214.56|211.68|214.5|211.62|0
1649143540000|2022-04-05 07:25:40|214.56|211.68|214.72|211.84|214.78|211.9|214.56|211.68|0
1649143550000|2022-04-05 07:25:50|214.83|211.95|214.78|211.9|214.83|211.95|214.78|211.9|0
1649143560000|2022-04-05 07:26:00|214.67|211.79|214.67|211.79|214.67|211.79|214.67|211.79|0
1649143570000|2022-04-05 07:26:10|214.61|211.73|214.72|211.84|214.72|211.84|214.61|211.73|0
1649143580000|2022-04-05 07:26:20|214.78|211.9|215|212.12|215|212.12|214.78|211.9|0
1649143590000|2022-04-05 07:26:30|215.11|212.23|215|212.12|215.11|212.23|215|212.12|0
1649143600000|2022-04-05 07:26:40|215.05|212.17|215.05|212.17|215.05|212.17|215|212.12|0
1649143610000|2022-04-05 07:26:50|215.22|212.34|215.44|212.56|215.44|212.56|215.22|212.34|0
1649143620000|2022-04-05 07:27:00|215.33|212.45|215.33|212.45|215.33|212.45|215.33|212.45|0
1649143630000|2022-04-05 07:27:10|215.44|212.56|215.44|212.56|215.44|212.56|215.33|212.45|0
1649143640000|2022-04-05 07:27:20|215.55|212.67|216.53|213.65|216.53|213.65|215.55|212.67|0
1649143650000|2022-04-05 07:27:30|216.87|213.99|215.35|212.47|216.87|213.99|215.35|212.47|0
1649143660000|2022-04-05 07:27:40|215.46|212.58|215.57|212.69|215.57|212.69|215.46|212.58|0
1649143670000|2022-04-05 07:27:50|215.68|212.8|215.35|212.47|215.68|212.8|215.35|212.47|0
1649143680000|2022-04-05 07:28:00|215.46|212.58|215.35|212.47|215.46|212.58|215.35|212.47|0
1649143690000|2022-04-05 07:28:10|215.24|212.36|215.24|212.36|215.24|212.36|215.18|212.3|0
1649143700000|2022-04-05 07:28:20|215.46|212.58|215.46|212.58|215.46|212.58|215.4|212.52|0
1649143710000|2022-04-05 07:28:30|215.35|212.47|215.46|212.58|215.46|212.58|215.35|212.47|0
1649143720000|2022-04-05 07:28:40|215.57|212.69|215.51|212.63|215.57|212.69|215.51|212.63|0
1649143730000|2022-04-05 07:28:50|215.46|212.58|215.51|212.63|215.57|212.69|215.46|212.58|0
1649143740000|2022-04-05 07:29:00|215.35|212.47|215.46|212.58|215.46|212.58|215.35|212.47|0
1649143750000|2022-04-05 07:29:10|215.4|212.52|215.35|212.47|215.46|212.58|215.35|212.47|0
1649143760000|2022-04-05 07:29:20|215.46|212.58|215.46|212.58|215.46|212.58|215.46|212.58|0
1649143770000|2022-04-05 07:29:30|215.57|212.69|215.46|212.58|215.57|212.69|215.46|212.58|0
1649143780000|2022-04-05 07:29:40|215.51|212.63|215.51|212.63|215.51|212.63|215.51|212.63|0
1649143790000|2022-04-05 07:29:50|215.57|212.69|215.35|212.47|215.57|212.69|215.35|212.47|0
1649143800000|2022-04-05 07:30:00|215.46|212.58|215.13|212.25|215.46|212.58|215.13|212.25|0
1649143810000|2022-04-05 07:30:10|215.02|212.14|215.01|212.13|215.02|212.14|215.01|212.13|0
1649143820000|2022-04-05 07:30:20|215.13|212.25|215.13|212.25|215.13|212.25|215.01|212.13|0
1649143830000|2022-04-05 07:30:30|215.01|212.13|215.13|212.25|215.13|212.25|215.01|212.13|0
1649143840000|2022-04-05 07:30:40|215.01|212.13|215.13|212.25|215.13|212.25|215.01|212.13|0
1649143850000|2022-04-05 07:30:50|215.18|212.3|215.35|212.47|215.35|212.47|215.18|212.3|0
1649143860000|2022-04-05 07:31:00|215.24|212.36|215.24|212.36|215.35|212.47|215.24|212.36|0
1649143870000|2022-04-05 07:31:10|215.35|212.47|215.13|212.25|215.35|212.47|215.13|212.25|0
1649143880000|2022-04-05 07:31:20|215.24|212.36|215.18|212.3|215.24|212.36|215.18|212.3|0
1649143890000|2022-04-05 07:31:30|215.35|212.47|215.29|212.41|215.35|212.47|215.24|212.36|0
1649143900000|2022-04-05 07:31:40|215.24|212.36|215.24|212.36|215.35|212.47|215.24|212.36|0
1649143910000|2022-04-05 07:31:50|215.13|212.25|215.46|212.58|215.46|212.58|215.13|212.25|0
1649143920000|2022-04-05 07:32:00|215.57|212.69|215.68|212.8|215.68|212.8|215.57|212.69|0
1649143930000|2022-04-05 07:32:10|215.62|212.74|215.57|212.69|215.68|212.8|215.57|212.69|0
1649143940000|2022-04-05 07:32:20|215.68|212.8|217.13|214.25|217.13|214.25|215.68|212.8|0
1649143950000|2022-04-05 07:32:30|216.8|213.92|216.8|213.92|216.91|214.03|216.8|213.92|0
1649143960000|2022-04-05 07:32:40|216.51|213.63|216.68|213.8|216.68|213.8|216.46|213.58|0
1649143970000|2022-04-05 07:32:50|216.46|213.58|216.91|214.03|216.91|214.03|216.46|213.58|0
1649143980000|2022-04-05 07:33:00|216.79|213.91|216.68|213.8|216.79|213.91|216.57|213.69|0
1649143990000|2022-04-05 07:33:10|216.57|213.69|216.57|213.69|216.68|213.8|216.57|213.69|0
1649144000000|2022-04-05 07:33:20|216.46|213.58|216.13|213.25|216.46|213.58|216.13|213.25|0
1649144010000|2022-04-05 07:33:30|216.35|213.47|216.24|213.36|216.35|213.47|216.13|213.25|0
1649144020000|2022-04-05 07:33:40|216.13|213.25|216.24|213.36|216.24|213.36|216.13|213.25|0
1649144030000|2022-04-05 07:33:50|215.68|212.8|215.68|212.8|215.79|212.91|215.68|212.8|0
1649144040000|2022-04-05 07:34:00|215.79|212.91|215.79|212.91|215.9|213.02|215.79|212.91|0
1649144050000|2022-04-05 07:34:10|215.9|213.02|216.01|213.13|216.07|213.19|215.9|213.02|0
1649144060000|2022-04-05 07:34:20|215.9|213.02|215.79|212.91|215.9|213.02|215.68|212.8|0
1649144070000|2022-04-05 07:34:30|215.9|213.02|216.01|213.13|216.01|213.13|215.84|212.96|0
1649144080000|2022-04-05 07:34:40|216.07|213.19|216.07|213.19|216.07|213.19|216.07|213.19|0
1649144090000|2022-04-05 07:34:50|215.9|213.02|216.13|213.25|216.13|213.25|215.9|213.02|0
1649144100000|2022-04-05 07:35:00|216.35|213.47|216.91|214.03|216.91|214.03|216.35|213.47|0
1649144110000|2022-04-05 07:35:10|216.79|213.91|216.85|213.97|216.91|214.03|216.79|213.91|0
1649144120000|2022-04-05 07:35:20|216.91|214.03|216.74|213.86|216.91|214.03|216.74|213.86|0
1649144130000|2022-04-05 07:35:30|216.85|213.97|216.91|214.03|216.91|214.03|216.85|213.97|0
1649144140000|2022-04-05 07:35:40|217.02|214.14|216.96|214.08|217.02|214.14|216.96|214.08|0
1649144150000|2022-04-05 07:35:50|217.02|214.14|217.24|214.36|217.24|214.36|217.02|214.14|0
1649144160000|2022-04-05 07:36:00|218.08|215.2|217.69|214.81|218.08|215.2|217.69|214.81|0
1649144170000|2022-04-05 07:36:10|218.02|215.14|218.14|215.26|218.14|215.26|217.97|215.09|0
1649144180000|2022-04-05 07:36:20|218.9|216.02|218.78|215.9|218.9|216.02|218.78|215.9|0
1649144190000|2022-04-05 07:36:30|218.67|215.79|218.56|215.68|218.67|215.79|218.56|215.68|0
1649144200000|2022-04-05 07:36:40|217.91|215.03|217.91|215.03|218.02|215.14|217.91|215.03|0
1649144210000|2022-04-05 07:36:50|218.02|215.14|217.69|214.81|218.02|215.14|217.69|214.81|0
1649144220000|2022-04-05 07:37:00|217.8|214.92|217.8|214.92|217.8|214.92|217.8|214.92|0
1649144230000|2022-04-05 07:37:10|217.69|214.81|217.52|214.64|217.8|214.92|217.46|214.58|0
1649144240000|2022-04-05 07:37:20|217.46|214.58|217.24|214.36|217.46|214.58|217.13|214.25|0
1649144250000|2022-04-05 07:37:30|217.35|214.47|217.46|214.58|217.46|214.58|217.35|214.47|0
1649144260000|2022-04-05 07:37:40|217.41|214.53|217.35|214.47|217.46|214.58|217.35|214.47|0
1649144270000|2022-04-05 07:37:50|217.24|214.36|217.35|214.47|217.35|214.47|217.24|214.36|0
1649144280000|2022-04-05 07:38:00|217.46|214.58|217.29|214.41|217.46|214.58|217.24|214.36|0
1649144290000|2022-04-05 07:38:10|217.35|214.47|217.29|214.41|217.35|214.47|217.29|214.41|0
1649144300000|2022-04-05 07:38:20|217.24|214.36|216.96|214.08|217.24|214.36|216.96|214.08|0
1649144310000|2022-04-05 07:38:30|217.07|214.19|217.07|214.19|217.13|214.25|217.07|214.19|0
1649144320000|2022-04-05 07:38:40|217.13|214.25|217.07|214.19|217.18|214.3|217.07|214.19|0
1649144330000|2022-04-05 07:38:50|217.02|214.14|216.96|214.08|217.02|214.14|216.96|214.08|0
1649144340000|2022-04-05 07:39:00|217.02|214.14|217.02|214.14|217.07|214.19|217.02|214.14|0
1649144350000|2022-04-05 07:39:10|217.13|214.25|217.02|214.14|217.24|214.36|217.02|214.14|0
1649144360000|2022-04-05 07:39:20|217.13|214.25|217.02|214.14|217.13|214.25|217.02|214.14|0
1649144370000|2022-04-05 07:39:30|217.13|214.25|217.02|214.14|217.13|214.25|217.02|214.14|0
1649144380000|2022-04-05 07:39:40|217.13|214.25|217.02|214.14|217.13|214.25|217.02|214.14|0
1649144390000|2022-04-05 07:39:50|217.18|214.3|217.29|214.41|217.35|214.47|217.18|214.3|0
1649144400000|2022-04-05 07:40:00|217.35|214.47|217.24|214.36|217.35|214.47|217.24|214.36|0
1649144410000|2022-04-05 07:40:10|217.46|214.58|217.46|214.58|217.46|214.58|217.46|214.58|0
1649144420000|2022-04-05 07:40:20|217.57|214.69|217.35|214.47|217.57|214.69|217.35|214.47|0
1649144430000|2022-04-05 07:40:30|217.29|214.41|217.13|214.25|217.35|214.47|217.13|214.25|0
1649144440000|2022-04-05 07:40:40|217.24|214.36|217.24|214.36|217.35|214.47|217.24|214.36|0
1649144450000|2022-04-05 07:40:50|217.29|214.41|217.24|214.36|217.35|214.47|217.24|214.36|0
1649144460000|2022-04-05 07:41:00|217.35|214.47|217.57|214.69|217.57|214.69|217.35|214.47|0
1649144470000|2022-04-05 07:41:10|217.63|214.75|217.69|214.81|217.69|214.81|217.63|214.75|0
1649144480000|2022-04-05 07:41:20|217.63|214.75|217.63|214.75|217.69|214.81|217.63|214.75|0
1649144490000|2022-04-05 07:41:30|217.69|214.81|217.57|214.69|217.69|214.81|217.57|214.69|0
1649144500000|2022-04-05 07:41:40|217.52|214.64|217.52|214.64|217.57|214.69|217.52|214.64|0
1649144510000|2022-04-05 07:41:50|217.46|214.58|217.57|214.69|217.57|214.69|217.35|214.47|0
1649144520000|2022-04-05 07:42:00|217.8|214.92|217.8|214.92|217.8|214.92|217.8|214.92|0
1649144530000|2022-04-05 07:42:10|217.69|214.81|217.69|214.81|217.69|214.81|217.69|214.81|0
1649144540000|2022-04-05 07:42:20|217.74|214.86|217.63|214.75|217.8|214.92|217.63|214.75|0
1649144550000|2022-04-05 07:42:30|217.8|214.92|217.8|214.92|217.8|214.92|217.8|214.92|0
1649144560000|2022-04-05 07:42:40|217.69|214.81|217.57|214.69|217.69|214.81|217.57|214.69|0
1649144570000|2022-04-05 07:42:50|217.69|214.81|217.8|214.92|217.8|214.92|217.69|214.81|0
1649144580000|2022-04-05 07:43:00|217.69|214.81|217.69|214.81|217.8|214.92|217.69|214.81|0
1649144590000|2022-04-05 07:43:10|217.57|214.69|217.57|214.69|217.68|214.8|217.57|214.69|0
1649144600000|2022-04-05 07:43:20|217.68|214.8|217.63|214.75|217.68|214.8|217.63|214.75|0
1649144610000|2022-04-05 07:43:30|217.68|214.8|217.68|214.8|217.68|214.8|217.63|214.75|0
1649144620000|2022-04-05 07:43:40|217.63|214.75|217.68|214.8|217.68|214.8|217.63|214.75|0
1649144630000|2022-04-05 07:43:50|217.8|214.92|217.8|214.92|217.91|215.03|217.8|214.92|0
1649144640000|2022-04-05 07:44:00|217.74|214.86|217.8|214.92|217.8|214.92|217.74|214.86|0
1649144650000|2022-04-05 07:44:10|217.68|214.8|217.8|214.92|217.8|214.92|217.68|214.8|0
1649144660000|2022-04-05 07:44:20|217.91|215.03|217.91|215.03|217.91|215.03|217.8|214.92|0
1649144670000|2022-04-05 07:44:30|217.8|214.92|217.85|214.97|217.85|214.97|217.8|214.92|0
1649144680000|2022-04-05 07:44:40|217.91|215.03|217.8|214.92|217.91|215.03|217.8|214.92|0
1649144690000|2022-04-05 07:44:50|217.74|214.86|217.68|214.8|217.74|214.86|217.68|214.8|0
1649144700000|2022-04-05 07:45:00|217.63|214.75|217.35|214.47|217.63|214.75|217.35|214.47|0
1649144710000|2022-04-05 07:45:10|217.24|214.36|217.46|214.58|217.46|214.58|217.24|214.36|0
1649144720000|2022-04-05 07:45:20|217.35|214.47|217.46|214.58|217.46|214.58|217.29|214.41|0
1649144730000|2022-04-05 07:45:30|217.51|214.63|217.4|214.52|217.51|214.63|217.4|214.52|0
1649144740000|2022-04-05 07:45:40|217.29|214.41|217.35|214.47|217.35|214.47|217.24|214.36|0
1649144750000|2022-04-05 07:45:50|217.24|214.36|217.35|214.47|217.35|214.47|217.24|214.36|0
1649144760000|2022-04-05 07:46:00|217.29|214.41|217.24|214.36|217.29|214.41|217.24|214.36|0
1649144770000|2022-04-05 07:46:10|217.29|214.41|217.24|214.36|217.29|214.41|217.24|214.36|0
1649144780000|2022-04-05 07:46:20|217.18|214.3|217.12|214.24|217.24|214.36|217.12|214.24|0
1649144790000|2022-04-05 07:46:30|217.18|214.3|217.12|214.24|217.24|214.36|217.12|214.24|0
1649144800000|2022-04-05 07:46:40|217.18|214.3|217.18|214.3|217.18|214.3|217.18|214.3|0
1649144810000|2022-04-05 07:46:50|217.12|214.24|217.12|214.24|217.12|214.24|217.12|214.24|0
1649144820000|2022-04-05 07:47:00|217.24|214.36|217.01|214.13|217.24|214.36|217.01|214.13|0
1649144830000|2022-04-05 07:47:10|216.95|214.07|216.95|214.07|216.95|214.07|216.95|214.07|0
1649144840000|2022-04-05 07:47:20|217.01|214.13|217.35|214.47|217.35|214.47|217.01|214.13|0
1649144850000|2022-04-05 07:47:30|217.24|214.36|217.24|214.36|217.24|214.36|217.24|214.36|0
1649144860000|2022-04-05 07:47:40|217.29|214.41|217.46|214.58|217.46|214.58|217.29|214.41|0
1649144870000|2022-04-05 07:47:50|217.8|214.92|217.74|214.86|217.91|215.03|217.74|214.86|0
1649144880000|2022-04-05 07:48:00|217.68|214.8|217.63|214.75|217.68|214.8|217.63|214.75|0
1649144890000|2022-04-05 07:48:10|217.74|214.86|217.68|214.8|217.74|214.86|217.68|214.8|0
1649144900000|2022-04-05 07:48:20|217.74|214.86|217.79|214.91|217.79|214.91|217.74|214.86|0
1649144910000|2022-04-05 07:48:30|217.91|215.03|217.91|215.03|217.91|215.03|217.91|215.03|0
1649144920000|2022-04-05 07:48:40|217.96|215.08|218.24|215.36|218.24|215.36|217.96|215.08|0
1649144930000|2022-04-05 07:48:50|218.02|215.14|217.96|215.08|218.13|215.25|217.96|215.08|0
1649144940000|2022-04-05 07:49:00|217.85|214.97|218.02|215.14|218.02|215.14|217.85|214.97|0
1649144950000|2022-04-05 07:49:10|217.96|215.08|217.96|215.08|217.96|215.08|217.96|215.08|0
1649144960000|2022-04-05 07:49:20|217.91|215.03|217.91|215.03|218.02|215.14|217.91|215.03|0
1649144970000|2022-04-05 07:49:30|218.02|215.14|218.02|215.14|218.02|215.14|218.02|215.14|0
1649144980000|2022-04-05 07:49:40|218.07|215.19|218.02|215.14|218.07|215.19|218.02|215.14|0
1649144990000|2022-04-05 07:49:50|218.07|215.19|218.13|215.25|218.13|215.25|218.07|215.19|0
1649145000000|2022-04-05 07:50:00|218.02|215.14|217.79|214.91|218.02|215.14|217.79|214.91|0
1649145010000|2022-04-05 07:50:10|217.85|214.97|217.68|214.8|217.91|215.03|217.68|214.8|0
1649145020000|2022-04-05 07:50:20|217.57|214.69|217.57|214.69|217.57|214.69|217.57|214.69|0
1649145030000|2022-04-05 07:50:30|217.51|214.63|217.51|214.63|217.51|214.63|217.51|214.63|0
1649145040000|2022-04-05 07:50:40|217.46|214.58|217.4|214.52|217.46|214.58|217.4|214.52|0
1649145050000|2022-04-05 07:50:50|217.46|214.58|217.46|214.58|217.51|214.63|217.46|214.58|0
1649145060000|2022-04-05 07:51:00|217.4|214.52|217.46|214.58|217.46|214.58|217.4|214.52|0
1649145070000|2022-04-05 07:51:10|217.4|214.52|217.23|214.35|217.4|214.52|217.23|214.35|0
1649145080000|2022-04-05 07:51:20|217.35|214.47|217.23|214.35|217.35|214.47|217.23|214.35|0
1649145090000|2022-04-05 07:51:30|217.12|214.24|217.23|214.35|217.23|214.35|217.12|214.24|0
1649145100000|2022-04-05 07:51:40|217.01|214.13|216.9|214.02|217.01|214.13|216.9|214.02|0
1649145110000|2022-04-05 07:51:50|216.95|214.07|216.9|214.02|216.95|214.07|216.9|214.02|0
1649145120000|2022-04-05 07:52:00|217.01|214.13|217.01|214.13|217.06|214.18|217.01|214.13|0
1649145130000|2022-04-05 07:52:10|217.12|214.24|217.12|214.24|217.12|214.24|217.12|214.24|0
1649145140000|2022-04-05 07:52:20|217.01|214.13|217.01|214.13|217.01|214.13|217.01|214.13|0
1649145150000|2022-04-05 07:52:30|217.06|214.18|217.23|214.35|217.23|214.35|217.06|214.18|0
1649145160000|2022-04-05 07:52:40|217.12|214.24|217.06|214.18|217.12|214.24|217.01|214.13|0
1649145170000|2022-04-05 07:52:50|217.12|214.24|217.01|214.13|217.12|214.24|216.95|214.07|0
1649145180000|2022-04-05 07:53:00|216.9|214.02|217.01|214.13|217.01|214.13|216.9|214.02|0
1649145190000|2022-04-05 07:53:10|216.9|214.02|216.9|214.02|216.95|214.07|216.9|214.02|0
1649145200000|2022-04-05 07:53:20|216.95|214.07|216.9|214.02|216.95|214.07|216.9|214.02|0
1649145210000|2022-04-05 07:53:30|216.79|213.91|216.68|213.8|216.79|213.91|216.68|213.8|0
1649145220000|2022-04-05 07:53:40|216.62|213.74|216.45|213.57|216.62|213.74|216.45|213.57|0
1649145230000|2022-04-05 07:53:50|216.56|213.68|216.73|213.85|216.73|213.85|216.45|213.57|0
1649145240000|2022-04-05 07:54:00|216.68|213.8|216.62|213.74|216.68|213.8|216.62|213.74|0
1649145250000|2022-04-05 07:54:10|216.68|213.8|216.68|213.8|216.68|213.8|216.68|213.8|0
1649145260000|2022-04-05 07:54:20|216.56|213.68|216.68|213.8|216.68|213.8|216.56|213.68|0
1649145270000|2022-04-05 07:54:30|216.62|213.74|216.68|213.8|216.68|213.8|216.62|213.74|0
1649145280000|2022-04-05 07:54:40|216.73|213.85|216.79|213.91|216.79|213.91|216.73|213.85|0
1649145290000|2022-04-05 07:54:50|216.73|213.85|216.68|213.8|216.73|213.85|216.68|213.8|0
1649145300000|2022-04-05 07:55:00|216.9|214.02|216.95|214.07|216.95|214.07|216.9|214.02|0
1649145310000|2022-04-05 07:55:10|216.9|214.02|216.79|213.91|216.9|214.02|216.79|213.91|0
1649145320000|2022-04-05 07:55:20|216.67|213.79|216.9|214.02|216.95|214.07|216.67|213.79|0
1649145330000|2022-04-05 07:55:30|216.84|213.96|216.95|214.07|216.95|214.07|216.84|213.96|0
1649145340000|2022-04-05 07:55:40|216.9|214.02|216.79|213.91|216.9|214.02|216.79|213.91|0
1649145350000|2022-04-05 07:55:50|216.9|214.02|216.79|213.91|216.9|214.02|216.79|213.91|0
1649145360000|2022-04-05 07:56:00|216.73|213.85|216.73|213.85|216.79|213.91|216.73|213.85|0
1649145370000|2022-04-05 07:56:10|216.67|213.79|216.84|213.96|216.9|214.02|216.67|213.79|0
1649145380000|2022-04-05 07:56:20|216.9|214.02|216.9|214.02|216.95|214.07|216.9|214.02|0
1649145390000|2022-04-05 07:56:30|217.01|214.13|216.9|214.02|217.01|214.13|216.9|214.02|0
1649145400000|2022-04-05 07:56:40|217.01|214.13|217.23|214.35|217.23|214.35|217.01|214.13|0
1649145410000|2022-04-05 07:56:50|217.12|214.24|217.12|214.24|217.12|214.24|217.12|214.24|0
1649145420000|2022-04-05 07:57:00|217.06|214.18|217.12|214.24|217.12|214.24|217.06|214.18|0
1649145430000|2022-04-05 07:57:10|217.06|214.18|217.12|214.24|217.12|214.24|217.06|214.18|0
1649145440000|2022-04-05 07:57:20|217.17|214.29|217.17|214.29|217.17|214.29|217.17|214.29|0
1649145450000|2022-04-05 07:57:30|217.12|214.24|217.46|214.58|217.46|214.58|217.12|214.24|0
1649145460000|2022-04-05 07:57:40|217.68|214.8|217.57|214.69|217.73|214.85|217.57|214.69|0
1649145470000|2022-04-05 07:57:50|217.46|214.58|217.57|214.69|217.57|214.69|217.46|214.58|0
1649145480000|2022-04-05 07:58:00|217.62|214.74|217.46|214.58|217.62|214.74|217.46|214.58|0
1649145490000|2022-04-05 07:58:10|217.51|214.63|217.46|214.58|217.51|214.63|217.46|214.58|0
1649145500000|2022-04-05 07:58:20|217.34|214.46|217.34|214.46|217.34|214.46|217.34|214.46|0
1649145510000|2022-04-05 07:58:30|217.29|214.41|217.23|214.35|217.29|214.41|217.23|214.35|0
1649145520000|2022-04-05 07:58:40|217.12|214.24|217.12|214.24|217.12|214.24|217.12|214.24|0
1649145530000|2022-04-05 07:58:50|217.06|214.18|217.01|214.13|217.06|214.18|216.95|214.07|0
1649145540000|2022-04-05 07:59:00|217.06|214.18|217.12|214.24|217.17|214.29|217.06|214.18|0
1649145550000|2022-04-05 07:59:10|217.06|214.18|216.84|213.96|217.06|214.18|216.84|213.96|0
1649145560000|2022-04-05 07:59:20|216.79|213.91|216.9|214.02|216.9|214.02|216.79|213.91|0
1649145570000|2022-04-05 07:59:30|216.84|213.96|216.9|214.02|216.9|214.02|216.78|213.9|0
1649145580000|2022-04-05 07:59:40|216.78|213.9|216.78|213.9|216.78|213.9|216.78|213.9|0
1649145590000|2022-04-05 07:59:50|216.9|214.02|216.9|214.02|216.9|214.02|216.9|214.02|0
1649145600000|2022-04-05 08:00:00|216.84|213.96|216.95|214.07|216.95|214.07|216.84|213.96|0
1649145610000|2022-04-05 08:00:10|216.9|214.02|217.23|214.35|217.23|214.35|216.84|213.96|0
1649145620000|2022-04-05 08:00:20|217.28|214.4|217.45|214.57|217.45|214.57|217.28|214.4|0
1649145630000|2022-04-05 08:00:30|217.34|214.46|217.34|214.46|217.4|214.52|217.34|214.46|0
1649145640000|2022-04-05 08:00:40|217.28|214.4|217.45|214.57|217.45|214.57|217.28|214.4|0
1649145650000|2022-04-05 08:00:50|217.4|214.52|217.23|214.35|217.4|214.52|217.23|214.35|0
1649145660000|2022-04-05 08:01:00|217.34|214.46|217.4|214.52|217.4|214.52|217.34|214.46|0
1649145670000|2022-04-05 08:01:10|217.28|214.4|217.23|214.35|217.34|214.46|217.23|214.35|0
1649145680000|2022-04-05 08:01:20|217.28|214.4|217.23|214.35|217.28|214.4|217.23|214.35|0
1649145690000|2022-04-05 08:01:30|217.06|214.18|217.01|214.13|217.06|214.18|217.01|214.13|0
1649145700000|2022-04-05 08:01:40|216.95|214.07|216.9|214.02|217.01|214.13|216.9|214.02|0
1649145710000|2022-04-05 08:01:50|216.95|214.07|216.9|214.02|217.01|214.13|216.9|214.02|0
1649145720000|2022-04-05 08:02:00|217.01|214.13|216.9|214.02|217.01|214.13|216.9|214.02|0
1649145730000|2022-04-05 08:02:10|217.01|214.13|216.9|214.02|217.01|214.13|216.9|214.02|0
1649145740000|2022-04-05 08:02:20|216.78|213.9|216.9|214.02|216.9|214.02|216.78|213.9|0
1649145750000|2022-04-05 08:02:30|216.56|213.68|216.56|213.68|216.61|213.73|216.56|213.68|0
1649145760000|2022-04-05 08:02:40|216.67|213.79|216.67|213.79|216.67|213.79|216.67|213.79|0
1649145770000|2022-04-05 08:02:50|216.56|213.68|216.67|213.79|216.67|213.79|216.56|213.68|0
1649145780000|2022-04-05 08:03:00|216.43|214.03|216.37|213.97|216.43|214.03|216.37|213.97|0
1649145790000|2022-04-05 08:03:10|216.43|214.03|216.43|214.03|216.43|214.03|216.32|213.92|0
1649145800000|2022-04-05 08:03:20|216.54|214.14|216.54|214.14|216.54|214.14|216.54|214.14|0
1649145810000|2022-04-05 08:03:30|216.43|214.03|216.43|214.03|216.43|214.03|216.43|214.03|0
1649145820000|2022-04-05 08:03:40|216.37|213.97|216.37|213.97|216.43|214.03|216.32|213.92|0
1649145830000|2022-04-05 08:03:50|216.43|214.03|216.43|214.03|216.43|214.03|216.43|214.03|0
1649145840000|2022-04-05 08:04:00|216.32|213.92|216.65|214.25|216.65|214.25|216.32|213.92|0
1649145850000|2022-04-05 08:04:10|216.54|214.14|216.43|214.03|216.54|214.14|216.43|214.03|0
1649145860000|2022-04-05 08:04:20|216.54|214.14|216.54|214.14|216.54|214.14|216.54|214.14|0
1649145870000|2022-04-05 08:04:30|216.49|214.09|216.43|214.03|216.49|214.09|216.43|214.03|0
1649145880000|2022-04-05 08:04:40|216.32|213.92|216.21|213.81|216.43|214.03|216.21|213.81|0
1649145890000|2022-04-05 08:04:50|216.1|213.7|216.1|213.7|216.1|213.7|216.1|213.7|0
1649145900000|2022-04-05 08:05:00|216.21|213.81|216.21|213.81|216.21|213.81|216.21|213.81|0
1649145910000|2022-04-05 08:05:10|216.1|213.7|216.1|213.7|216.1|213.7|216.1|213.7|0
1649145920000|2022-04-05 08:05:20|215.99|213.59|216.1|213.7|216.1|213.7|215.99|213.59|0
1649145940000|2022-04-05 08:05:40|216.21|213.81|216.21|213.81|216.21|213.81|216.21|213.81|0
1649145950000|2022-04-05 08:05:50|216.32|213.92|216.21|213.81|216.32|213.92|216.21|213.81|0
1649145960000|2022-04-05 08:06:00|216.26|213.86|216.21|213.81|216.26|213.86|216.21|213.81|0
1649145970000|2022-04-05 08:06:10|216.1|213.7|215.98|213.58|216.1|213.7|215.98|213.58|0
1649145980000|2022-04-05 08:06:20|216.1|213.7|216.1|213.7|216.1|213.7|216.1|213.7|0
1649145990000|2022-04-05 08:06:30|216.15|213.75|216.15|213.75|216.15|213.75|216.15|213.75|0
1649146000000|2022-04-05 08:06:40|216.21|213.81|216.21|213.81|216.32|213.92|216.21|213.81|0
1649146010000|2022-04-05 08:06:50|216.32|213.92|216.32|213.92|216.32|213.92|216.32|213.92|0
1649146020000|2022-04-05 08:07:00|216.43|214.03|216.54|214.14|216.65|214.25|216.43|214.03|0
1649146030000|2022-04-05 08:07:10|216.43|214.03|216.54|214.14|216.54|214.14|216.43|214.03|0
1649146040000|2022-04-05 08:07:20|216.43|214.03|216.54|214.14|216.54|214.14|216.43|214.03|0
1649146050000|2022-04-05 08:07:30|216.48|214.08|216.54|214.14|216.54|214.14|216.48|214.08|0
1649146060000|2022-04-05 08:07:40|216.43|214.03|216.37|213.97|216.43|214.03|216.37|213.97|0
1649146070000|2022-04-05 08:07:50|216.43|214.03|216.37|213.97|216.43|214.03|216.37|213.97|0
1649146080000|2022-04-05 08:08:00|216.43|214.03|216.32|213.92|216.43|214.03|216.32|213.92|0
1649146090000|2022-04-05 08:08:10|216.43|214.03|216.43|214.03|216.43|214.03|216.43|214.03|0
1649146110000|2022-04-05 08:08:30|216.37|213.97|216.54|214.14|216.54|214.14|216.37|213.97|0
1649146120000|2022-04-05 08:08:40|216.43|214.03|216.43|214.03|216.43|214.03|216.43|214.03|0
1649146130000|2022-04-05 08:08:50|216.54|214.14|216.54|214.14|216.54|214.14|216.54|214.14|0
1649146140000|2022-04-05 08:09:00|216.43|214.03|216.43|214.03|216.43|214.03|216.43|214.03|0
1649146150000|2022-04-05 08:09:10|216.54|214.14|216.54|214.14|216.54|214.14|216.48|214.08|0
1649146160000|2022-04-05 08:09:20|216.48|214.08|216.54|214.14|216.54|214.14|216.48|214.08|0
1649146180000|2022-04-05 08:09:40|216.48|214.08|216.43|214.03|216.48|214.08|216.43|214.03|0
1649146190000|2022-04-05 08:09:50|216.32|213.92|216.43|214.03|216.43|214.03|216.32|213.92|0
1649146200000|2022-04-05 08:10:00|216.48|214.08|216.48|214.08|216.48|214.08|216.43|214.03|0
1649146210000|2022-04-05 08:10:10|216.43|214.03|216.43|214.03|216.43|214.03|216.43|214.03|0
1649146220000|2022-04-05 08:10:20|216.37|213.97|216.37|213.97|216.43|214.03|216.37|213.97|0
1649146230000|2022-04-05 08:10:30|216.43|214.03|216.43|214.03|216.43|214.03|216.43|214.03|0
1649146240000|2022-04-05 08:10:40|216.54|214.14|216.43|214.03|216.54|214.14|216.43|214.03|0
1649146260000|2022-04-05 08:11:00|216.48|214.08|216.54|214.14|216.54|214.14|216.48|214.08|0
1649146270000|2022-04-05 08:11:10|216.48|214.08|216.54|214.14|216.54|214.14|216.48|214.08|0
1649146290000|2022-04-05 08:11:30|216.71|214.31|216.65|214.25|216.76|214.36|216.65|214.25|0
1649146300000|2022-04-05 08:11:40|216.54|214.14|216.54|214.14|216.54|214.14|216.54|214.14|0
1649146310000|2022-04-05 08:11:50|216.48|214.08|216.54|214.14|216.54|214.14|216.43|214.03|0
1649146320000|2022-04-05 08:12:00|216.43|214.03|216.54|214.14|216.54|214.14|216.43|214.03|0
1649146330000|2022-04-05 08:12:10|216.65|214.25|216.65|214.25|216.65|214.25|216.59|214.19|0
1649146350000|2022-04-05 08:12:30|216.59|214.19|216.59|214.19|216.59|214.19|216.59|214.19|0
1649146360000|2022-04-05 08:12:40|216.65|214.25|216.87|214.47|216.87|214.47|216.65|214.25|0
1649146370000|2022-04-05 08:12:50|216.99|214.59|216.99|214.59|217.1|214.7|216.93|214.53|0
1649146380000|2022-04-05 08:13:00|217.1|214.7|217.21|214.81|217.21|214.81|217.1|214.7|0
1649146390000|2022-04-05 08:13:10|217.1|214.7|216.99|214.59|217.1|214.7|216.99|214.59|0
1649146420000|2022-04-05 08:13:40|217.04|214.64|217.04|214.64|217.04|214.64|217.04|214.64|0
1649146440000|2022-04-05 08:14:00|217.15|214.75|217.1|214.7|217.15|214.75|217.1|214.7|0
1649146450000|2022-04-05 08:14:10|216.93|214.53|216.87|214.47|216.93|214.53|216.87|214.47|0
1649146460000|2022-04-05 08:14:20|216.93|214.53|216.99|214.59|216.99|214.59|216.93|214.53|0
1649146470000|2022-04-05 08:14:30|217.1|214.7|217.1|214.7|217.1|214.7|217.1|214.7|0
1649146480000|2022-04-05 08:14:40|217.04|214.64|216.99|214.59|217.1|214.7|216.99|214.59|0
1649146490000|2022-04-05 08:14:50|217.1|214.7|217.21|214.81|217.21|214.81|217.1|214.7|0
1649146500000|2022-04-05 08:15:00|217.1|214.7|217.32|214.92|217.32|214.92|217.1|214.7|0
1649146510000|2022-04-05 08:15:10|217.43|215.03|217.37|214.97|217.43|215.03|217.32|214.92|0
1649146520000|2022-04-05 08:15:20|217.43|215.03|217.32|214.92|217.43|215.03|217.32|214.92|0
1649146530000|2022-04-05 08:15:30|217.26|214.86|217.26|214.86|217.26|214.86|217.26|214.86|0
1649146540000|2022-04-05 08:15:40|217.21|214.81|217.21|214.81|217.26|214.86|217.21|214.81|0
1649146550000|2022-04-05 08:15:50|217.26|214.86|217.26|214.86|217.26|214.86|217.21|214.81|0
1649146560000|2022-04-05 08:16:00|217.21|214.81|216.99|214.59|217.21|214.81|216.99|214.59|0
1649146570000|2022-04-05 08:16:10|217.04|214.64|216.99|214.59|217.04|214.64|216.99|214.59|0
1649146580000|2022-04-05 08:16:20|217.1|214.7|216.99|214.59|217.1|214.7|216.99|214.59|0
1649146590000|2022-04-05 08:16:30|217.04|214.64|217.1|214.7|217.1|214.7|217.04|214.64|0
1649146600000|2022-04-05 08:16:40|217.04|214.64|216.99|214.59|217.04|214.64|216.99|214.59|0
1649146610000|2022-04-05 08:16:50|217.04|214.64|216.99|214.59|217.04|214.64|216.99|214.59|0
1649146620000|2022-04-05 08:17:00|217.1|214.7|216.98|214.58|217.1|214.7|216.98|214.58|0
1649146650000|2022-04-05 08:17:30|216.93|214.53|216.98|214.58|216.98|214.58|216.93|214.53|0
1649146660000|2022-04-05 08:17:40|216.93|214.53|216.93|214.53|216.93|214.53|216.93|214.53|0
1649146670000|2022-04-05 08:17:50|216.87|214.47|216.76|214.36|216.87|214.47|216.76|214.36|0
1649146700000|2022-04-05 08:18:20|216.65|214.25|216.65|214.25|216.65|214.25|216.65|214.25|0
1649146710000|2022-04-05 08:18:30|216.76|214.36|216.76|214.36|216.76|214.36|216.76|214.36|0
1649146730000|2022-04-05 08:18:50|216.7|214.3|216.65|214.25|216.76|214.36|216.65|214.25|0
1649146740000|2022-04-05 08:19:00|216.7|214.3|216.65|214.25|216.76|214.36|216.65|214.25|0
1649146760000|2022-04-05 08:19:20|216.7|214.3|216.65|214.25|216.7|214.3|216.65|214.25|0
1649146770000|2022-04-05 08:19:30|216.43|214.03|216.43|214.03|216.43|214.03|216.43|214.03|0
1649146780000|2022-04-05 08:19:40|216.54|214.14|216.43|214.03|216.54|214.14|216.43|214.03|0
1649146790000|2022-04-05 08:19:50|216.54|214.14|216.54|214.14|216.54|214.14|216.54|214.14|0
1649146800000|2022-04-05 08:20:00|216.43|214.03|216.43|214.03|216.43|214.03|216.43|214.03|0
1649146810000|2022-04-05 08:20:10|216.54|214.14|216.87|214.47|216.87|214.47|216.54|214.14|0
1649146820000|2022-04-05 08:20:20|216.98|214.58|216.87|214.47|216.98|214.58|216.87|214.47|0
1649146830000|2022-04-05 08:20:30|216.81|214.41|216.81|214.41|216.81|214.41|216.81|214.41|0
1649146840000|2022-04-05 08:20:40|216.87|214.47|216.87|214.47|216.87|214.47|216.87|214.47|0
1649146850000|2022-04-05 08:20:50|216.76|214.36|216.76|214.36|216.76|214.36|216.76|214.36|0
1649146860000|2022-04-05 08:21:00|216.65|214.25|216.65|214.25|216.65|214.25|216.65|214.25|0
1649146890000|2022-04-05 08:21:30|216.54|214.14|216.65|214.25|216.65|214.25|216.54|214.14|0
1649146900000|2022-04-05 08:21:40|216.7|214.3|216.7|214.3|216.7|214.3|216.7|214.3|0
1649146910000|2022-04-05 08:21:50|216.65|214.25|216.59|214.19|216.65|214.25|216.54|214.14|0
1649146920000|2022-04-05 08:22:00|216.65|214.25|216.65|214.25|216.65|214.25|216.65|214.25|0
1649146930000|2022-04-05 08:22:10|216.54|214.14|216.42|214.02|216.65|214.25|216.42|214.02|0
1649146940000|2022-04-05 08:22:20|216.37|213.97|216.37|213.97|216.37|213.97|216.37|213.97|0
1649146950000|2022-04-05 08:22:30|216.42|214.02|216.42|214.02|216.42|214.02|216.42|214.02|0
1649146960000|2022-04-05 08:22:40|216.31|213.91|216.42|214.02|216.42|214.02|216.31|213.91|0
1649146970000|2022-04-05 08:22:50|216.31|213.91|216.26|213.86|216.31|213.91|216.26|213.86|0
1649146980000|2022-04-05 08:23:00|216.31|213.91|216.37|213.97|216.37|213.97|216.31|213.91|0
1649146990000|2022-04-05 08:23:10|216.31|213.91|216.54|214.14|216.54|214.14|216.31|213.91|0
1649147000000|2022-04-05 08:23:20|216.42|214.02|216.42|214.02|216.42|214.02|216.42|214.02|0
1649147010000|2022-04-05 08:23:30|216.37|213.97|216.37|213.97|216.37|213.97|216.37|213.97|0
1649147020000|2022-04-05 08:23:40|216.42|214.02|216.54|214.14|216.54|214.14|216.42|214.02|0
1649147030000|2022-04-05 08:23:50|216.48|214.08|216.42|214.02|216.48|214.08|216.42|214.02|0
1649147040000|2022-04-05 08:24:00|216.48|214.08|216.42|214.02|216.54|214.14|216.42|214.02|0
1649147050000|2022-04-05 08:24:10|216.54|214.14|216.54|214.14|216.54|214.14|216.54|214.14|0
1649147060000|2022-04-05 08:24:20|216.48|214.08|216.42|214.02|216.48|214.08|216.42|214.02|0
1649147070000|2022-04-05 08:24:30|216.31|213.91|216.42|214.02|216.42|214.02|216.31|213.91|0
1649147090000|2022-04-05 08:24:50|216.31|213.91|216.42|214.02|216.42|214.02|216.31|213.91|0
1649147120000|2022-04-05 08:25:20|216.54|214.14|216.54|214.14|216.65|214.25|216.54|214.14|0
1649147130000|2022-04-05 08:25:30|216.42|214.02|216.2|213.8|216.42|214.02|216.2|213.8|0
1649147140000|2022-04-05 08:25:40|216.31|213.91|216.37|213.97|216.42|214.02|216.31|213.91|0
1649147150000|2022-04-05 08:25:50|216.31|213.91|216.31|213.91|216.31|213.91|216.31|213.91|0
1649147170000|2022-04-05 08:26:10|216.2|213.8|216.09|213.69|216.2|213.8|216.09|213.69|0
1649147180000|2022-04-05 08:26:20|216.2|213.8|216.2|213.8|216.2|213.8|216.2|213.8|0
1649147190000|2022-04-05 08:26:30|216.09|213.69|216.09|213.69|216.09|213.69|216.09|213.69|0
1649147200000|2022-04-05 08:26:40|215.98|213.58|215.98|213.58|215.98|213.58|215.98|213.58|0
1649147210000|2022-04-05 08:26:50|215.92|213.52|215.98|213.58|215.98|213.58|215.87|213.47|0
1649147230000|2022-04-05 08:27:10|216.03|213.63|215.98|213.58|216.03|213.63|215.98|213.58|0
1649147240000|2022-04-05 08:27:20|216.09|213.69|216.09|213.69|216.09|213.69|216.09|213.69|0
1649147250000|2022-04-05 08:27:30|216.03|213.63|215.98|213.58|216.03|213.63|215.98|213.58|0
1649147260000|2022-04-05 08:27:40|215.92|213.52|215.98|213.58|215.98|213.58|215.92|213.52|0
1649147270000|2022-04-05 08:27:50|215.92|213.52|215.87|213.47|215.92|213.52|215.87|213.47|0
1649147300000|2022-04-05 08:28:20|215.75|213.35|215.7|213.3|215.75|213.35|215.64|213.24|0
1649147310000|2022-04-05 08:28:30|215.64|213.24|215.53|213.13|215.64|213.24|215.53|213.13|0
1649147340000|2022-04-05 08:29:00|215.42|213.02|215.31|212.91|215.47|213.07|215.31|212.91|0
1649147350000|2022-04-05 08:29:10|215.09|212.69|215.2|212.8|215.2|212.8|215.09|212.69|0
1649147360000|2022-04-05 08:29:20|215.31|212.91|215.2|212.8|215.31|212.91|215.2|212.8|0
1649147400000|2022-04-05 08:30:00|215.09|212.69|215.09|212.69|215.09|212.69|215.09|212.69|0
1649147410000|2022-04-05 08:30:10|215.31|212.91|215.31|212.91|215.31|212.91|215.31|212.91|0
1649147420000|2022-04-05 08:30:20|215.2|212.8|215.2|212.8|215.2|212.8|215.2|212.8|0
1649147430000|2022-04-05 08:30:30|215.09|212.69|215.31|212.91|215.31|212.91|215.09|212.69|0
1649147450000|2022-04-05 08:30:50|215.42|213.02|215.31|212.91|215.42|213.02|215.31|212.91|0
1649147460000|2022-04-05 08:31:00|215.2|212.8|215.31|212.91|215.31|212.91|215.2|212.8|0
1649147500000|2022-04-05 08:31:40|215.25|212.85|215.2|212.8|215.31|212.91|215.2|212.8|0
1649147530000|2022-04-05 08:32:10|215.36|212.96|215.42|213.02|215.42|213.02|215.36|212.96|0
1649147540000|2022-04-05 08:32:20|215.53|213.13|215.42|213.02|215.53|213.13|215.42|213.02|0
1649147560000|2022-04-05 08:32:40|215.31|212.91|215.2|212.8|215.31|212.91|215.2|212.8|0
1649147570000|2022-04-05 08:32:50|215.14|212.74|215.2|212.8|215.2|212.8|215.08|212.68|0
1649147580000|2022-04-05 08:33:00|215.08|212.68|215.2|212.8|215.2|212.8|215.08|212.68|0
1649147590000|2022-04-05 08:33:10|215.08|212.68|214.97|212.57|215.08|212.68|214.97|212.57|0
1649147600000|2022-04-05 08:33:20|214.86|212.46|214.86|212.46|214.86|212.46|214.86|212.46|0
1649147610000|2022-04-05 08:33:30|214.75|212.35|214.86|212.46|214.86|212.46|214.75|212.35|0
1649147620000|2022-04-05 08:33:40|214.97|212.57|214.86|212.46|215.08|212.68|214.86|212.46|0
1649147630000|2022-04-05 08:33:50|214.97|212.57|214.97|212.57|215.08|212.68|214.97|212.57|0
1649147640000|2022-04-05 08:34:00|215.08|212.68|215.14|212.74|215.14|212.74|215.03|212.63|0
1649147650000|2022-04-05 08:34:10|215.2|212.8|215.14|212.74|215.2|212.8|215.08|212.68|0
1649147660000|2022-04-05 08:34:20|215.2|212.8|215.2|212.8|215.2|212.8|215.2|212.8|0
1649147670000|2022-04-05 08:34:30|215.42|213.02|215.31|212.91|215.42|213.02|215.31|212.91|0
1649147680000|2022-04-05 08:34:40|215.2|212.8|215.2|212.8|215.2|212.8|215.2|212.8|0
1649147690000|2022-04-05 08:34:50|215.31|212.91|215.2|212.8|215.31|212.91|215.08|212.68|0
1649147700000|2022-04-05 08:35:00|215.19|212.79|215.14|212.74|215.19|212.79|215.14|212.74|0
1649147710000|2022-04-05 08:35:10|215.19|212.79|215.25|212.85|215.25|212.85|215.19|212.79|0
1649147720000|2022-04-05 08:35:20|215.31|212.91|215.31|212.91|215.31|212.91|215.31|212.91|0
1649147730000|2022-04-05 08:35:30|215.36|212.96|215.31|212.91|215.36|212.96|215.31|212.91|0
1649147750000|2022-04-05 08:35:50|215.36|212.96|215.31|212.91|215.36|212.96|215.31|212.91|0
1649147760000|2022-04-05 08:36:00|215.42|213.02|215.31|212.91|215.42|213.02|215.31|212.91|0
1649147770000|2022-04-05 08:36:10|215.14|212.74|215.19|212.79|215.19|212.79|215.14|212.74|0
1649147780000|2022-04-05 08:36:20|215.08|212.68|215.19|212.79|215.19|212.79|215.08|212.68|0
1649147790000|2022-04-05 08:36:30|215.31|212.91|215.19|212.79|215.31|212.91|215.19|212.79|0
1649147800000|2022-04-05 08:36:40|215.25|212.85|215.42|213.02|215.42|213.02|215.25|212.85|0
1649147820000|2022-04-05 08:37:00|215.53|213.13|215.42|213.02|215.53|213.13|215.42|213.02|0
1649147830000|2022-04-05 08:37:10|215.47|213.07|215.53|213.13|215.53|213.13|215.47|213.07|0
1649147840000|2022-04-05 08:37:20|215.42|213.02|215.47|213.07|215.47|213.07|215.42|213.02|0
1649147850000|2022-04-05 08:37:30|215.53|213.13|215.53|213.13|215.53|213.13|215.53|213.13|0
1649147880000|2022-04-05 08:38:00|215.58|213.18|215.58|213.18|215.58|213.18|215.53|213.13|0
1649147890000|2022-04-05 08:38:10|215.64|213.24|215.64|213.24|215.64|213.24|215.64|213.24|0
1649147910000|2022-04-05 08:38:30|215.75|213.35|215.75|213.35|215.75|213.35|215.64|213.24|0
1649147920000|2022-04-05 08:38:40|215.64|213.24|215.53|213.13|215.64|213.24|215.53|213.13|0
1649147930000|2022-04-05 08:38:50|215.42|213.02|215.47|213.07|215.47|213.07|215.42|213.02|0
1649147940000|2022-04-05 08:39:00|215.42|213.02|215.42|213.02|215.53|213.13|215.42|213.02|0
1649147950000|2022-04-05 08:39:10|215.53|213.13|215.36|212.96|215.53|213.13|215.36|212.96|0
1649147960000|2022-04-05 08:39:20|215.42|213.02|215.42|213.02|215.42|213.02|215.42|213.02|0
1649147970000|2022-04-05 08:39:30|215.3|212.9|215.47|213.07|215.47|213.07|215.3|212.9|0
1649147980000|2022-04-05 08:39:40|215.42|213.02|215.42|213.02|215.42|213.02|215.42|213.02|0
1649147990000|2022-04-05 08:39:50|215.53|213.13|215.53|213.13|215.53|213.13|215.53|213.13|0
1649148000000|2022-04-05 08:40:00|215.42|213.02|215.42|213.02|215.42|213.02|215.42|213.02|0
1649148010000|2022-04-05 08:40:10|215.3|212.9|215.3|212.9|215.3|212.9|215.3|212.9|0
1649148030000|2022-04-05 08:40:30|215.42|213.02|215.42|213.02|215.47|213.07|215.42|213.02|0
1649148050000|2022-04-05 08:40:50|215.47|213.07|215.42|213.02|215.47|213.07|215.42|213.02|0
1649148060000|2022-04-05 08:41:00|215.53|213.13|215.53|213.13|215.53|213.13|215.53|213.13|0
1649148070000|2022-04-05 08:41:10|215.64|213.24|215.75|213.35|215.75|213.35|215.64|213.24|0
1649148080000|2022-04-05 08:41:20|215.8|213.4|215.75|213.35|215.8|213.4|215.75|213.35|0
1649148090000|2022-04-05 08:41:30|215.8|213.4|215.86|213.46|215.86|213.46|215.8|213.4|0
1649148100000|2022-04-05 08:41:40|215.75|213.35|215.75|213.35|215.75|213.35|215.75|213.35|0
1649148110000|2022-04-05 08:41:50|215.8|213.4|215.86|213.46|215.86|213.46|215.8|213.4|0
1649148120000|2022-04-05 08:42:00|215.97|213.57|215.97|213.57|215.97|213.57|215.97|213.57|0
1649148130000|2022-04-05 08:42:10|215.86|213.46|215.75|213.35|215.86|213.46|215.75|213.35|0
1649148140000|2022-04-05 08:42:20|215.86|213.46|215.86|213.46|215.86|213.46|215.86|213.46|0
1649148170000|2022-04-05 08:42:50|215.75|213.35|215.64|213.24|215.75|213.35|215.53|213.13|0
1649148180000|2022-04-05 08:43:00|215.53|213.13|215.53|213.13|215.53|213.13|215.53|213.13|0
1649148190000|2022-04-05 08:43:10|215.64|213.24|215.53|213.13|215.64|213.24|215.53|213.13|0
1649148200000|2022-04-05 08:43:20|215.64|213.24|215.64|213.24|215.64|213.24|215.53|213.13|0
1649148210000|2022-04-05 08:43:30|215.58|213.18|215.58|213.18|215.58|213.18|215.58|213.18|0
1649148230000|2022-04-05 08:43:50|215.64|213.24|215.53|213.13|215.64|213.24|215.53|213.13|0
1649148250000|2022-04-05 08:44:10|215.58|213.18|215.53|213.13|215.58|213.18|215.53|213.13|0
1649148260000|2022-04-05 08:44:20|215.47|213.07|215.41|213.01|215.53|213.13|215.41|213.01|0
1649148270000|2022-04-05 08:44:30|215.47|213.07|215.53|213.13|215.53|213.13|215.47|213.07|0
1649148280000|2022-04-05 08:44:40|215.58|213.18|215.52|213.12|215.58|213.18|215.52|213.12|0
1649148290000|2022-04-05 08:44:50|215.58|213.18|215.52|213.12|215.58|213.18|215.52|213.12|0
1649148300000|2022-04-05 08:45:00|215.41|213.01|215.47|213.07|215.47|213.07|215.41|213.01|0
1649148310000|2022-04-05 08:45:10|215.52|213.12|215.52|213.12|215.52|213.12|215.52|213.12|0
1649148320000|2022-04-05 08:45:20|215.58|213.18|215.41|213.01|215.58|213.18|215.41|213.01|0
1649148330000|2022-04-05 08:45:30|215.19|212.79|215.19|212.79|215.19|212.79|215.08|212.68|0
1649148340000|2022-04-05 08:45:40|215.13|212.73|215.08|212.68|215.13|212.73|215.08|212.68|0
1649148350000|2022-04-05 08:45:50|215.13|212.73|215.19|212.79|215.19|212.79|215.08|212.68|0
1649148370000|2022-04-05 08:46:10|215.13|212.73|215.19|212.79|215.19|212.79|215.13|212.73|0
1649148380000|2022-04-05 08:46:20|215.08|212.68|215.08|212.68|215.08|212.68|215.08|212.68|0
1649148400000|2022-04-05 08:46:40|215.13|212.73|215.19|212.79|215.19|212.79|215.13|212.73|0
1649148410000|2022-04-05 08:46:50|215.24|212.84|215.3|212.9|215.3|212.9|215.24|212.84|0
1649148420000|2022-04-05 08:47:00|215.19|212.79|215.3|212.9|215.3|212.9|215.19|212.79|0
1649148430000|2022-04-05 08:47:10|215.41|213.01|215.41|213.01|215.41|213.01|215.41|213.01|0
1649148440000|2022-04-05 08:47:20|215.52|213.12|215.52|213.12|215.52|213.12|215.52|213.12|0
1649148450000|2022-04-05 08:47:30|215.41|213.01|215.3|212.9|215.41|213.01|215.3|212.9|0
1649148460000|2022-04-05 08:47:40|215.19|212.79|215.19|212.79|215.19|212.79|215.19|212.79|0
1649148480000|2022-04-05 08:48:00|215.3|212.9|215.13|212.73|215.3|212.9|215.13|212.73|0
1649148490000|2022-04-05 08:48:10|215.19|212.79|215.19|212.79|215.3|212.9|215.19|212.79|0
1649148500000|2022-04-05 08:48:20|215.08|212.68|214.97|212.57|215.08|212.68|214.97|212.57|0
1649148520000|2022-04-05 08:48:40|214.86|212.46|214.91|212.51|214.91|212.51|214.86|212.46|0
1649148530000|2022-04-05 08:48:50|214.86|212.46|214.91|212.51|214.91|212.51|214.86|212.46|0
1649148540000|2022-04-05 08:49:00|214.86|212.46|214.97|212.57|214.97|212.57|214.86|212.46|0
1649148550000|2022-04-05 08:49:10|214.91|212.51|214.91|212.51|214.91|212.51|214.91|212.51|0
1649148560000|2022-04-05 08:49:20|214.97|212.57|214.91|212.51|214.97|212.57|214.91|212.51|0
1649148570000|2022-04-05 08:49:30|214.97|212.57|214.86|212.46|214.97|212.57|214.86|212.46|0
1649148590000|2022-04-05 08:49:50|214.63|212.23|213.99|211.59|214.74|212.34|213.99|211.59|0
1649148600000|2022-04-05 08:50:00|213.88|211.48|214.69|212.29|214.69|212.29|213.88|211.48|0
1649148610000|2022-04-05 08:50:10|214.63|212.23|214.63|212.23|214.63|212.23|214.63|212.23|0
1649148620000|2022-04-05 08:50:20|214.52|212.12|214.63|212.23|214.63|212.23|214.52|212.12|0
1649148630000|2022-04-05 08:50:30|214.69|212.29|214.63|212.23|214.69|212.29|214.58|212.18|0
1649148640000|2022-04-05 08:50:40|214.86|212.46|214.74|212.34|214.86|212.46|214.74|212.34|0
1649148650000|2022-04-05 08:50:50|214.8|212.4|214.86|212.46|214.86|212.46|214.8|212.4|0
1649148660000|2022-04-05 08:51:00|214.91|212.51|214.97|212.57|214.97|212.57|214.91|212.51|0
1649148670000|2022-04-05 08:51:10|215.08|212.68|215.02|212.62|215.08|212.68|214.97|212.57|0
1649148680000|2022-04-05 08:51:20|215.08|212.68|214.97|212.57|215.08|212.68|214.97|212.57|0
1649148700000|2022-04-05 08:51:40|215.02|212.62|214.86|212.46|215.02|212.62|214.86|212.46|0
1649148710000|2022-04-05 08:51:50|214.91|212.51|214.91|212.51|214.97|212.57|214.91|212.51|0
1649148720000|2022-04-05 08:52:00|214.97|212.57|215.02|212.62|215.02|212.62|214.97|212.57|0
1649148730000|2022-04-05 08:52:10|214.97|212.57|215.08|212.68|215.08|212.68|214.97|212.57|0
1649148740000|2022-04-05 08:52:20|214.97|212.57|214.97|212.57|214.97|212.57|214.97|212.57|0
1649148750000|2022-04-05 08:52:30|214.86|212.46|214.86|212.46|214.86|212.46|214.86|212.46|0
1649148760000|2022-04-05 08:52:40|214.85|212.45|214.74|212.34|214.85|212.45|214.74|212.34|0
1649148770000|2022-04-05 08:52:50|214.63|212.23|214.63|212.23|214.63|212.23|214.63|212.23|0
1649148780000|2022-04-05 08:53:00|214.74|212.34|214.74|212.34|214.74|212.34|214.63|212.23|0
1649148790000|2022-04-05 08:53:10|214.69|212.29|214.74|212.34|214.74|212.34|214.69|212.29|0
1649148820000|2022-04-05 08:53:40|214.63|212.23|214.63|212.23|214.63|212.23|214.63|212.23|0
1649148850000|2022-04-05 08:54:10|214.52|212.12|214.52|212.12|214.57|212.17|214.52|212.12|0
1649148890000|2022-04-05 08:54:50|214.63|212.23|214.52|212.12|214.63|212.23|214.52|212.12|0
1649148900000|2022-04-05 08:55:00|214.46|212.06|214.52|212.12|214.52|212.12|214.46|212.06|0
1649148920000|2022-04-05 08:55:20|214.57|212.17|214.63|212.23|214.63|212.23|214.57|212.17|0
1649148930000|2022-04-05 08:55:30|214.52|212.12|214.52|212.12|214.63|212.23|214.52|212.12|0
1649148940000|2022-04-05 08:55:40|214.63|212.23|214.63|212.23|214.74|212.34|214.63|212.23|0
1649148950000|2022-04-05 08:55:50|214.74|212.34|214.63|212.23|214.74|212.34|214.63|212.23|0
1649148970000|2022-04-05 08:56:10|214.52|212.12|214.63|212.23|214.63|212.23|214.52|212.12|0
1649148980000|2022-04-05 08:56:20|214.52|212.12|214.63|212.23|214.63|212.23|214.52|212.12|0
1649148990000|2022-04-05 08:56:30|214.52|212.12|214.52|212.12|214.52|212.12|214.52|212.12|0
1649149000000|2022-04-05 08:56:40|214.63|212.23|214.52|212.12|214.63|212.23|214.52|212.12|0
1649149010000|2022-04-05 08:56:50|214.41|212.01|214.41|212.01|214.41|212.01|214.41|212.01|0
1649149020000|2022-04-05 08:57:00|214.3|211.9|214.3|211.9|214.3|211.9|214.3|211.9|0
1649149030000|2022-04-05 08:57:10|214.19|211.79|214.19|211.79|214.19|211.79|214.19|211.79|0
1649149050000|2022-04-05 08:57:30|213.97|211.57|214.08|211.68|214.08|211.68|213.97|211.57|0
1649149060000|2022-04-05 08:57:40|213.97|211.57|213.97|211.57|213.97|211.57|213.97|211.57|0
1649149070000|2022-04-05 08:57:50|214.08|211.68|213.74|211.34|214.08|211.68|213.74|211.34|0
1649149080000|2022-04-05 08:58:00|213.85|211.45|213.85|211.45|213.85|211.45|213.74|211.34|0
1649149090000|2022-04-05 08:58:10|213.74|211.34|213.85|211.45|213.85|211.45|213.74|211.34|0
1649149110000|2022-04-05 08:58:30|213.97|211.57|213.97|211.57|213.97|211.57|213.91|211.51|0
1649149120000|2022-04-05 08:58:40|214.08|211.68|214.08|211.68|214.08|211.68|214.08|211.68|0
1649149150000|2022-04-05 08:59:10|214.02|211.62|214.02|211.62|214.02|211.62|214.02|211.62|0
1649149160000|2022-04-05 08:59:20|214.08|211.68|214.08|211.68|214.08|211.68|214.08|211.68|0
1649149200000|2022-04-05 09:00:00|213.96|211.56|213.91|211.51|213.96|211.56|213.85|211.45|0
1649149210000|2022-04-05 09:00:10|213.85|211.45|213.96|211.56|213.96|211.56|213.85|211.45|0
1649149230000|2022-04-05 09:00:30|214.02|211.62|213.96|211.56|214.02|211.62|213.96|211.56|0
1649149240000|2022-04-05 09:00:40|214.02|211.62|214.02|211.62|214.02|211.62|214.02|211.62|0
1649149250000|2022-04-05 09:00:50|214.08|211.68|214.02|211.62|214.08|211.68|214.02|211.62|0
1649149260000|2022-04-05 09:01:00|214.08|211.68|214.08|211.68|214.08|211.68|214.08|211.68|0
1649149270000|2022-04-05 09:01:10|213.96|211.56|213.96|211.56|213.96|211.56|213.96|211.56|0
1649149280000|2022-04-05 09:01:20|214.02|211.62|214.08|211.68|214.08|211.68|213.96|211.56|0
1649149290000|2022-04-05 09:01:30|213.96|211.56|213.96|211.56|213.96|211.56|213.96|211.56|0
1649149310000|2022-04-05 09:01:50|214.07|211.67|214.07|211.67|214.07|211.67|214.07|211.67|0
1649149330000|2022-04-05 09:02:10|214.19|211.79|214.19|211.79|214.19|211.79|214.19|211.79|0
1649149340000|2022-04-05 09:02:20|214.07|211.67|214.07|211.67|214.07|211.67|214.07|211.67|0
1649149350000|2022-04-05 09:02:30|214.19|211.79|214.07|211.67|214.19|211.79|214.07|211.67|0
1649149360000|2022-04-05 09:02:40|213.96|211.56|213.96|211.56|213.96|211.56|213.96|211.56|0
1649149370000|2022-04-05 09:02:50|213.85|211.45|213.85|211.45|213.96|211.56|213.85|211.45|0
1649149380000|2022-04-05 09:03:00|213.74|211.34|213.74|211.34|213.74|211.34|213.74|211.34|0
1649149390000|2022-04-05 09:03:10|213.85|211.45|213.85|211.45|213.85|211.45|213.85|211.45|0
1649149400000|2022-04-05 09:03:20|213.74|211.34|213.74|211.34|213.74|211.34|213.74|211.34|0
1649149410000|2022-04-05 09:03:30|213.68|211.28|213.68|211.28|213.68|211.28|213.68|211.28|0
1649149420000|2022-04-05 09:03:40|213.74|211.34|213.85|211.45|213.85|211.45|213.74|211.34|0
1649149440000|2022-04-05 09:04:00|213.96|211.56|213.96|211.56|213.96|211.56|213.96|211.56|0
1649149450000|2022-04-05 09:04:10|214.07|211.67|214.07|211.67|214.07|211.67|214.07|211.67|0
1649149460000|2022-04-05 09:04:20|214.02|211.62|213.96|211.56|214.02|211.62|213.96|211.56|0
1649149470000|2022-04-05 09:04:30|214.07|211.67|214.02|211.62|214.07|211.67|214.02|211.62|0
1649149480000|2022-04-05 09:04:40|214.07|211.67|213.96|211.56|214.07|211.67|213.96|211.56|0
1649149490000|2022-04-05 09:04:50|213.85|211.45|213.91|211.51|213.91|211.51|213.85|211.45|0
1649149500000|2022-04-05 09:05:00|213.96|211.56|214.02|211.62|214.02|211.62|213.96|211.56|0
1649149510000|2022-04-05 09:05:10|213.96|211.56|214.02|211.62|214.02|211.62|213.96|211.56|0
1649149520000|2022-04-05 09:05:20|214.07|211.67|214.18|211.78|214.18|211.78|214.07|211.67|0
1649149530000|2022-04-05 09:05:30|214.3|211.9|214.3|211.9|214.3|211.9|214.3|211.9|0
1649149540000|2022-04-05 09:05:40|214.18|211.78|214.18|211.78|214.18|211.78|214.18|211.78|0
1649149550000|2022-04-05 09:05:50|214.13|211.73|214.07|211.67|214.13|211.73|214.07|211.67|0
1649149560000|2022-04-05 09:06:00|213.96|211.56|214.07|211.67|214.07|211.67|213.96|211.56|0
1649149570000|2022-04-05 09:06:10|214.18|211.78|214.24|211.84|214.24|211.84|214.18|211.78|0
1649149580000|2022-04-05 09:06:20|214.18|211.78|214.29|211.89|214.29|211.89|214.18|211.78|0
1649149590000|2022-04-05 09:06:30|214.24|211.84|214.29|211.89|214.29|211.89|214.24|211.84|0
1649149600000|2022-04-05 09:06:40|214.18|211.78|214.18|211.78|214.29|211.89|214.18|211.78|0
1649149610000|2022-04-05 09:06:50|214.24|211.84|214.24|211.84|214.24|211.84|214.18|211.78|0
1649149620000|2022-04-05 09:07:00|214.29|211.89|214.18|211.78|214.35|211.95|214.18|211.78|0
1649149630000|2022-04-05 09:07:10|214.13|211.73|214.18|211.78|214.18|211.78|214.13|211.73|0
1649149640000|2022-04-05 09:07:20|214.24|211.84|214.29|211.89|214.29|211.89|214.24|211.84|0
1649149650000|2022-04-05 09:07:30|214.24|211.84|214.24|211.84|214.24|211.84|214.24|211.84|0
1649149660000|2022-04-05 09:07:40|214.29|211.89|214.18|211.78|214.29|211.89|214.18|211.78|0
1649149670000|2022-04-05 09:07:50|214.29|211.89|214.07|211.67|214.29|211.89|214.07|211.67|0
1649149680000|2022-04-05 09:08:00|214.18|211.78|214.29|211.89|214.29|211.89|214.18|211.78|0
1649149700000|2022-04-05 09:08:20|214.18|211.78|214.18|211.78|214.18|211.78|214.07|211.67|0
1649149710000|2022-04-05 09:08:30|214.07|211.67|214.4|212|214.4|212|214.07|211.67|0
1649149720000|2022-04-05 09:08:40|214.29|211.89|214.4|212|214.4|212|214.29|211.89|0
1649149740000|2022-04-05 09:09:00|214.29|211.89|214.29|211.89|214.29|211.89|214.29|211.89|0
1649149750000|2022-04-05 09:09:10|214.4|212|214.4|212|214.4|212|214.4|212|0
1649149780000|2022-04-05 09:09:40|214.29|211.89|214.29|211.89|214.29|211.89|214.18|211.78|0
1649149790000|2022-04-05 09:09:50|214.18|211.78|214.18|211.78|214.18|211.78|214.18|211.78|0
1649149810000|2022-04-05 09:10:10|214.24|211.84|214.29|211.89|214.29|211.89|214.24|211.84|0
1649149860000|2022-04-05 09:11:00|214.4|212|214.29|211.89|214.4|212|214.29|211.89|0
1649149870000|2022-04-05 09:11:10|214.18|211.78|214.18|211.78|214.18|211.78|214.18|211.78|0
1649149880000|2022-04-05 09:11:20|214.29|211.89|214.29|211.89|214.29|211.89|214.29|211.89|0
1649149910000|2022-04-05 09:11:50|214.18|211.78|214.18|211.78|214.18|211.78|214.18|211.78|0
1649149920000|2022-04-05 09:12:00|214.24|211.84|214.18|211.78|214.24|211.84|214.18|211.78|0
1649149940000|2022-04-05 09:12:20|214.24|211.84|214.29|211.89|214.29|211.89|214.18|211.78|0
1649149950000|2022-04-05 09:12:30|214.35|211.95|214.35|211.95|214.35|211.95|214.35|211.95|0
1649149960000|2022-04-05 09:12:40|214.29|211.89|214.29|211.89|214.29|211.89|214.29|211.89|0
1649149970000|2022-04-05 09:12:50|214.35|211.95|214.29|211.89|214.35|211.95|214.23|211.83|0
1649149980000|2022-04-05 09:13:00|214.18|211.78|214.18|211.78|214.18|211.78|214.18|211.78|0
1649149990000|2022-04-05 09:13:10|214.29|211.89|214.18|211.78|214.29|211.89|214.18|211.78|0
1649150010000|2022-04-05 09:13:30|214.29|211.89|214.29|211.89|214.29|211.89|214.29|211.89|0
1649150040000|2022-04-05 09:14:00|214.18|211.78|214.18|211.78|214.18|211.78|214.18|211.78|0
1649150070000|2022-04-05 09:14:30|214.07|211.67|214.18|211.78|214.18|211.78|214.07|211.67|0
1649150080000|2022-04-05 09:14:40|214.23|211.83|214.23|211.83|214.23|211.83|214.23|211.83|0
1649150090000|2022-04-05 09:14:50|214.29|211.89|214.29|211.89|214.29|211.89|214.29|211.89|0
1649150120000|2022-04-05 09:15:20|214.23|211.83|214.23|211.83|214.23|211.83|214.23|211.83|0
1649150130000|2022-04-05 09:15:30|214.29|211.89|214.29|211.89|214.29|211.89|214.29|211.89|0
1649150140000|2022-04-05 09:15:40|214.4|212|214.4|212|214.4|212|214.34|211.94|0
1649150150000|2022-04-05 09:15:50|214.34|211.94|214.34|211.94|214.34|211.94|214.29|211.89|0
1649150160000|2022-04-05 09:16:00|214.29|211.89|214.29|211.89|214.29|211.89|214.29|211.89|0
1649150180000|2022-04-05 09:16:20|214.18|211.78|214.07|211.67|214.18|211.78|214.07|211.67|0
1649150190000|2022-04-05 09:16:30|214.12|211.72|214.01|211.61|214.12|211.72|214.01|211.61|0
1649150200000|2022-04-05 09:16:40|213.96|211.56|213.96|211.56|213.96|211.56|213.85|211.45|0
1649150220000|2022-04-05 09:17:00|213.85|211.45|213.85|211.45|213.85|211.45|213.85|211.45|0
1649150240000|2022-04-05 09:17:20|213.96|211.56|213.96|211.56|213.96|211.56|213.96|211.56|0
1649150250000|2022-04-05 09:17:30|213.85|211.45|213.96|211.56|213.96|211.56|213.85|211.45|0
1649150260000|2022-04-05 09:17:40|213.9|211.5|213.85|211.45|213.9|211.5|213.85|211.45|0
1649150270000|2022-04-05 09:17:50|213.9|211.5|213.96|211.56|213.96|211.56|213.9|211.5|0
1649150280000|2022-04-05 09:18:00|214.07|211.67|213.96|211.56|214.07|211.67|213.9|211.5|0
1649150310000|2022-04-05 09:18:30|214.01|211.61|214.01|211.61|214.01|211.61|214.01|211.61|0
1649150330000|2022-04-05 09:18:50|213.96|211.56|214.01|211.61|214.01|211.61|213.96|211.56|0
1649150340000|2022-04-05 09:19:00|213.96|211.56|213.96|211.56|213.96|211.56|213.96|211.56|0
1649150350000|2022-04-05 09:19:10|214.01|211.61|214.01|211.61|214.01|211.61|214.01|211.61|0
1649150360000|2022-04-05 09:19:20|214.07|211.67|214.07|211.67|214.07|211.67|214.07|211.67|0
1649150370000|2022-04-05 09:19:30|213.96|211.56|213.96|211.56|213.96|211.56|213.96|211.56|0
1649150400000|2022-04-05 09:20:00|214.01|211.61|214.01|211.61|214.01|211.61|214.01|211.61|0
1649150410000|2022-04-05 09:20:10|214.18|211.78|214.18|211.78|214.18|211.78|214.18|211.78|0
1649150430000|2022-04-05 09:20:30|214.07|211.67|214.07|211.67|214.07|211.67|214.07|211.67|0
1649150440000|2022-04-05 09:20:40|214.18|211.78|214.07|211.67|214.18|211.78|214.07|211.67|0
1649150450000|2022-04-05 09:20:50|214.29|211.89|214.29|211.89|214.29|211.89|214.29|211.89|0
1649150460000|2022-04-05 09:21:00|214.23|211.83|214.29|211.89|214.29|211.89|214.23|211.83|0
1649150480000|2022-04-05 09:21:20|214.18|211.78|214.18|211.78|214.18|211.78|214.18|211.78|0
1649150490000|2022-04-05 09:21:30|214.23|211.83|214.23|211.83|214.23|211.83|214.23|211.83|0
1649150500000|2022-04-05 09:21:40|214.18|211.78|214.18|211.78|214.18|211.78|214.18|211.78|0
1649150530000|2022-04-05 09:22:10|214.29|211.89|214.29|211.89|214.29|211.89|214.29|211.89|0
1649150540000|2022-04-05 09:22:20|214.18|211.78|214.18|211.78|214.18|211.78|214.18|211.78|0
1649150550000|2022-04-05 09:22:30|214.23|211.83|214.23|211.83|214.23|211.83|214.23|211.83|0
1649150560000|2022-04-05 09:22:40|214.29|211.89|214.18|211.78|214.29|211.89|214.18|211.78|0
1649150580000|2022-04-05 09:23:00|214.07|211.67|214.07|211.67|214.07|211.67|214.07|211.67|0
1649150590000|2022-04-05 09:23:10|214.18|211.78|214.18|211.78|214.18|211.78|214.18|211.78|0
1649150600000|2022-04-05 09:23:20|214.07|211.67|213.85|211.45|214.07|211.67|213.85|211.45|0
1649150610000|2022-04-05 09:23:30|213.96|211.56|213.96|211.56|213.96|211.56|213.9|211.5|0
1649150630000|2022-04-05 09:23:50|213.73|211.33|213.73|211.33|213.73|211.33|213.73|211.33|0
1649150640000|2022-04-05 09:24:00|213.62|211.22|213.51|211.11|213.62|211.22|213.51|211.11|0
1649150650000|2022-04-05 09:24:10|213.4|211|213.51|211.11|213.51|211.11|213.4|211|0
1649150660000|2022-04-05 09:24:20|213.62|211.22|213.4|211|213.62|211.22|213.4|211|0
1649150690000|2022-04-05 09:24:50|213.46|211.06|213.51|211.11|213.51|211.11|213.46|211.06|0
1649150700000|2022-04-05 09:25:00|213.46|211.06|213.51|211.11|213.51|211.11|213.46|211.06|0
1649150710000|2022-04-05 09:25:10|213.34|210.94|213.4|211|213.4|211|213.34|210.94|0
1649150720000|2022-04-05 09:25:20|213.51|211.11|213.51|211.11|213.51|211.11|213.4|211|0
1649150730000|2022-04-05 09:25:30|213.4|211|213.45|211.05|213.45|211.05|213.4|211|0
1649150740000|2022-04-05 09:25:40|213.4|211|213.45|211.05|213.45|211.05|213.4|211|0
1649150750000|2022-04-05 09:25:50|213.4|211|213.4|211|213.4|211|213.4|211|0
1649150760000|2022-04-05 09:26:00|213.29|210.89|213.29|210.89|213.29|210.89|213.23|210.83|0
1649150770000|2022-04-05 09:26:10|213.4|211|213.4|211|213.4|211|213.29|210.89|0
1649150780000|2022-04-05 09:26:20|213.29|210.89|213.4|211|213.4|211|213.29|210.89|0
1649150810000|2022-04-05 09:26:50|213.29|210.89|213.34|210.94|213.34|210.94|213.29|210.89|0
1649150820000|2022-04-05 09:27:00|213.29|210.89|213.29|210.89|213.29|210.89|213.29|210.89|0
1649150830000|2022-04-05 09:27:10|213.18|210.78|213.23|210.83|213.29|210.89|213.18|210.78|0
1649150840000|2022-04-05 09:27:20|213.18|210.78|213.23|210.83|213.23|210.83|213.18|210.78|0
1649150850000|2022-04-05 09:27:30|213.18|210.78|213.07|210.67|213.23|210.83|213.07|210.67|0
1649150860000|2022-04-05 09:27:40|212.96|210.56|212.74|210.34|212.96|210.56|212.74|210.34|0
1649150870000|2022-04-05 09:27:50|212.85|210.45|212.85|210.45|212.96|210.56|212.85|210.45|0
1649150880000|2022-04-05 09:28:00|212.9|210.5|212.63|210.23|212.9|210.5|212.63|210.23|0
1649150890000|2022-04-05 09:28:10|212.74|210.34|212.68|210.28|212.74|210.34|212.63|210.23|0
1649150900000|2022-04-05 09:28:20|212.74|210.34|212.63|210.23|212.74|210.34|212.63|210.23|0
1649150910000|2022-04-05 09:28:30|212.52|210.12|212.52|210.12|212.52|210.12|212.52|210.12|0
1649150920000|2022-04-05 09:28:40|212.41|210.01|212.52|210.12|212.52|210.12|212.41|210.01|0
1649150930000|2022-04-05 09:28:50|212.63|210.23|212.63|210.23|212.63|210.23|212.63|210.23|0
1649150950000|2022-04-05 09:29:10|212.74|210.34|212.74|210.34|212.74|210.34|212.74|210.34|0
1649150960000|2022-04-05 09:29:20|212.85|210.45|212.85|210.45|212.85|210.45|212.79|210.39|0
1649150970000|2022-04-05 09:29:30|212.74|210.34|212.63|210.23|212.74|210.34|212.63|210.23|0
1649150980000|2022-04-05 09:29:40|212.74|210.34|212.85|210.45|212.85|210.45|212.74|210.34|0
1649150990000|2022-04-05 09:29:50|212.79|210.39|212.85|210.45|212.85|210.45|212.79|210.39|0
1649151000000|2022-04-05 09:30:00|212.9|210.5|212.85|210.45|212.9|210.5|212.85|210.45|0
1649151010000|2022-04-05 09:30:10|212.96|210.56|212.25|209.85|212.96|210.56|212.2|209.8|0
1649151020000|2022-04-05 09:30:20|212.31|209.91|212.31|209.91|212.42|210.02|212.31|209.91|0
1649151030000|2022-04-05 09:30:30|212.36|209.96|212.42|210.02|212.42|210.02|212.36|209.96|0
1649151040000|2022-04-05 09:30:40|212.31|209.91|212.31|209.91|212.42|210.02|212.31|209.91|0
1649151060000|2022-04-05 09:31:00|212.42|210.02|212.31|209.91|212.42|210.02|212.31|209.91|0
1649151070000|2022-04-05 09:31:10|212.42|210.02|212.42|210.02|212.42|210.02|212.42|210.02|0
1649151080000|2022-04-05 09:31:20|212.31|209.91|212.31|209.91|212.36|209.96|212.31|209.91|0
1649151100000|2022-04-05 09:31:40|212.25|209.85|212.2|209.8|212.25|209.85|212.2|209.8|0
1649151110000|2022-04-05 09:31:50|212.25|209.85|212.31|209.91|212.31|209.91|212.25|209.85|0
1649151120000|2022-04-05 09:32:00|212.25|209.85|212.31|209.91|212.31|209.91|212.2|209.8|0
1649151130000|2022-04-05 09:32:10|212.2|209.8|212.2|209.8|212.2|209.8|212.2|209.8|0
1649151150000|2022-04-05 09:32:30|212.14|209.74|211.98|209.58|212.14|209.74|211.98|209.58|0
1649151160000|2022-04-05 09:32:40|212.03|209.63|212.09|209.69|212.09|209.69|212.03|209.63|0
1649151170000|2022-04-05 09:32:50|212.2|209.8|212.09|209.69|212.2|209.8|212.09|209.69|0
1649151180000|2022-04-05 09:33:00|211.92|209.52|212.03|209.63|212.03|209.63|211.92|209.52|0
1649151190000|2022-04-05 09:33:10|212.09|209.69|212.09|209.69|212.09|209.69|212.09|209.69|0
1649151200000|2022-04-05 09:33:20|212.2|209.8|212.2|209.8|212.2|209.8|212.2|209.8|0
1649151240000|2022-04-05 09:34:00|212.09|209.69|212.09|209.69|212.09|209.69|212.09|209.69|0
1649151250000|2022-04-05 09:34:10|211.98|209.58|211.98|209.58|211.98|209.58|211.98|209.58|0
1649151260000|2022-04-05 09:34:20|212.03|209.63|212.09|209.69|212.09|209.69|211.98|209.58|0
1649151270000|2022-04-05 09:34:30|212.14|209.74|212.2|209.8|212.2|209.8|212.09|209.69|0
1649151290000|2022-04-05 09:34:50|212.09|209.69|212.09|209.69|212.09|209.69|212.09|209.69|0
1649151300000|2022-04-05 09:35:00|212.14|209.74|212.14|209.74|212.14|209.74|212.14|209.74|0
1649151310000|2022-04-05 09:35:10|212.31|209.91|212.31|209.91|212.31|209.91|212.2|209.8|0
1649151320000|2022-04-05 09:35:20|212.36|209.96|212.31|209.91|212.36|209.96|212.31|209.91|0
1649151360000|2022-04-05 09:36:00|212.36|209.96|212.31|209.91|212.36|209.96|212.31|209.91|0
1649151370000|2022-04-05 09:36:10|212.36|209.96|212.31|209.91|212.36|209.96|212.31|209.91|0
1649151380000|2022-04-05 09:36:20|212.36|209.96|212.31|209.91|212.36|209.96|212.31|209.91|0
1649151390000|2022-04-05 09:36:30|212.36|209.96|212.36|209.96|212.36|209.96|212.36|209.96|0
1649151400000|2022-04-05 09:36:40|212.31|209.91|212.31|209.91|212.31|209.91|212.31|209.91|0
1649151410000|2022-04-05 09:36:50|212.42|210.02|212.42|210.02|212.42|210.02|212.42|210.02|0
1649151420000|2022-04-05 09:37:00|212.31|209.91|212.42|210.02|212.42|210.02|212.31|209.91|0
1649151430000|2022-04-05 09:37:10|212.31|209.91|212.31|209.91|212.31|209.91|212.31|209.91|0
1649151440000|2022-04-05 09:37:20|212.2|209.8|212.2|209.8|212.2|209.8|212.2|209.8|0
1649151450000|2022-04-05 09:37:30|212.14|209.74|212.09|209.69|212.14|209.74|212.09|209.69|0
1649151460000|2022-04-05 09:37:40|211.98|209.58|211.98|209.58|211.98|209.58|211.98|209.58|0
1649151470000|2022-04-05 09:37:50|211.76|209.36|211.76|209.36|211.76|209.36|211.76|209.36|0
1649151480000|2022-04-05 09:38:00|211.7|209.3|211.54|209.14|211.7|209.3|211.54|209.14|0
1649151490000|2022-04-05 09:38:10|211.43|209.03|211.43|209.03|211.43|209.03|211.43|209.03|0
1649151500000|2022-04-05 09:38:20|211.54|209.14|211.54|209.14|211.54|209.14|211.54|209.14|0
1649151510000|2022-04-05 09:38:30|211.43|209.03|210.98|208.58|211.54|209.14|210.98|208.58|0
1649151530000|2022-04-05 09:38:50|210.87|208.47|210.98|208.58|210.98|208.58|210.87|208.47|0
1649151540000|2022-04-05 09:39:00|210.87|208.47|211.09|208.69|211.09|208.69|210.87|208.47|0
1649151550000|2022-04-05 09:39:10|211.2|208.8|211.43|209.03|211.43|209.03|211.2|208.8|0
1649151560000|2022-04-05 09:39:20|211.42|209.02|211.31|208.91|211.42|209.02|211.31|208.91|0
1649151570000|2022-04-05 09:39:30|211.42|209.02|211.42|209.02|211.42|209.02|211.42|209.02|0
1649151580000|2022-04-05 09:39:40|211.2|208.8|210.87|208.47|211.2|208.8|210.87|208.47|0
1649151590000|2022-04-05 09:39:50|210.98|208.58|210.87|208.47|210.98|208.58|210.87|208.47|0
1649151600000|2022-04-05 09:40:00|210.98|208.58|210.87|208.47|210.98|208.58|210.87|208.47|0
1649151610000|2022-04-05 09:40:10|210.76|208.36|210.87|208.47|210.87|208.47|210.76|208.36|0
1649151620000|2022-04-05 09:40:20|210.98|208.58|210.87|208.47|210.98|208.58|210.87|208.47|0
1649151630000|2022-04-05 09:40:30|210.76|208.36|210.76|208.36|210.76|208.36|210.76|208.36|0
1649151640000|2022-04-05 09:40:40|210.87|208.47|210.76|208.36|210.87|208.47|210.76|208.36|0
1649151650000|2022-04-05 09:40:50|210.65|208.25|210.76|208.36|210.76|208.36|210.65|208.25|0
1649151660000|2022-04-05 09:41:00|210.65|208.25|210.65|208.25|210.65|208.25|210.65|208.25|0
1649151670000|2022-04-05 09:41:10|210.76|208.36|210.87|208.47|210.87|208.47|210.76|208.36|0
1649151680000|2022-04-05 09:41:20|210.93|208.53|210.98|208.58|210.98|208.58|210.93|208.53|0
1649151690000|2022-04-05 09:41:30|210.87|208.47|210.98|208.58|210.98|208.58|210.87|208.47|0
1649151700000|2022-04-05 09:41:40|211.09|208.69|210.65|208.25|211.09|208.69|210.65|208.25|0
1649151710000|2022-04-05 09:41:50|210.54|208.14|210.54|208.14|210.54|208.14|210.54|208.14|0
1649151720000|2022-04-05 09:42:00|210.43|208.03|210.65|208.25|210.65|208.25|210.43|208.03|0
1649151730000|2022-04-05 09:42:10|210.71|208.31|210.76|208.36|210.87|208.47|210.71|208.31|0
1649151740000|2022-04-05 09:42:20|210.71|208.31|210.6|208.2|210.71|208.31|210.6|208.2|0
1649151750000|2022-04-05 09:42:30|210.54|208.14|210.65|208.25|210.65|208.25|210.54|208.14|0
1649151770000|2022-04-05 09:42:50|210.54|208.14|210.65|208.25|210.65|208.25|210.54|208.14|0
1649151780000|2022-04-05 09:43:00|210.76|208.36|210.87|208.47|210.87|208.47|210.76|208.36|0
1649151790000|2022-04-05 09:43:10|210.76|208.36|210.87|208.47|210.87|208.47|210.76|208.36|0
1649151800000|2022-04-05 09:43:20|210.76|208.36|210.87|208.47|210.87|208.47|210.76|208.36|0
1649151820000|2022-04-05 09:43:40|210.82|208.42|210.76|208.36|210.87|208.47|210.76|208.36|0
1649151830000|2022-04-05 09:43:50|210.87|208.47|210.76|208.36|210.87|208.47|210.76|208.36|0
1649151840000|2022-04-05 09:44:00|210.65|208.25|210.76|208.36|210.76|208.36|210.65|208.25|0
1649151850000|2022-04-05 09:44:10|210.87|208.47|210.87|208.47|210.87|208.47|210.87|208.47|0
1649151860000|2022-04-05 09:44:20|210.76|208.36|210.87|208.47|210.87|208.47|210.76|208.36|0
1649151870000|2022-04-05 09:44:30|210.76|208.36|210.82|208.42|210.82|208.42|210.76|208.36|0
1649151880000|2022-04-05 09:44:40|210.76|208.36|210.76|208.36|210.76|208.36|210.76|208.36|0
1649151890000|2022-04-05 09:44:50|210.65|208.25|210.65|208.25|210.65|208.25|210.65|208.25|0
1649151910000|2022-04-05 09:45:10|210.54|208.14|210.54|208.14|210.54|208.14|210.54|208.14|0
1649151930000|2022-04-05 09:45:30|210.43|208.03|210.32|207.92|210.54|208.14|210.32|207.92|0
1649151940000|2022-04-05 09:45:40|209.88|207.48|209.88|207.48|209.88|207.48|209.88|207.48|0
1649151950000|2022-04-05 09:45:50|209.77|207.37|209.66|207.26|209.77|207.37|209.66|207.26|0
1649151960000|2022-04-05 09:46:00|209.77|207.37|209.66|207.26|209.77|207.37|209.66|207.26|0
1649151970000|2022-04-05 09:46:10|209.88|207.48|209.77|207.37|209.88|207.48|209.77|207.37|0
1649151980000|2022-04-05 09:46:20|209.88|207.48|209.77|207.37|209.88|207.48|209.77|207.37|0
1649151990000|2022-04-05 09:46:30|209.83|207.43|209.77|207.37|209.88|207.48|209.77|207.37|0
1649152000000|2022-04-05 09:46:40|209.88|207.48|209.83|207.43|209.88|207.48|209.83|207.43|0
1649152010000|2022-04-05 09:46:50|209.77|207.37|209.77|207.37|209.88|207.48|209.77|207.37|0
1649152020000|2022-04-05 09:47:00|209.88|207.48|209.99|207.59|209.99|207.59|209.88|207.48|0
1649152030000|2022-04-05 09:47:10|210.05|207.65|209.99|207.59|210.05|207.65|209.99|207.59|0
1649152050000|2022-04-05 09:47:30|210.1|207.7|210.1|207.7|210.1|207.7|210.1|207.7|0
1649152060000|2022-04-05 09:47:40|210.21|207.81|210.1|207.7|210.21|207.81|210.1|207.7|0
1649152070000|2022-04-05 09:47:50|209.99|207.59|209.99|207.59|209.99|207.59|209.99|207.59|0
1649152080000|2022-04-05 09:48:00|209.88|207.48|209.66|207.26|209.88|207.48|209.55|207.15|0
1649152090000|2022-04-05 09:48:10|209.55|207.15|209.66|207.26|209.66|207.26|209.55|207.15|0
1649152100000|2022-04-05 09:48:20|209.77|207.37|209.66|207.26|209.77|207.37|209.66|207.26|0
1649152120000|2022-04-05 09:48:40|209.77|207.37|209.77|207.37|209.77|207.37|209.77|207.37|0
1649152130000|2022-04-05 09:48:50|209.66|207.26|209.66|207.26|209.66|207.26|209.66|207.26|0
1649152140000|2022-04-05 09:49:00|209.77|207.37|209.77|207.37|209.77|207.37|209.72|207.32|0
1649152150000|2022-04-05 09:49:10|209.83|207.43|209.77|207.37|209.83|207.43|209.77|207.37|0
1649152160000|2022-04-05 09:49:20|209.66|207.26|209.66|207.26|209.66|207.26|209.66|207.26|0
1649152170000|2022-04-05 09:49:30|209.55|207.15|209.55|207.15|209.55|207.15|209.55|207.15|0
1649152180000|2022-04-05 09:49:40|209.66|207.26|209.66|207.26|209.66|207.26|209.66|207.26|0
1649152190000|2022-04-05 09:49:50|209.61|207.21|209.66|207.26|209.66|207.26|209.55|207.15|0
1649152200000|2022-04-05 09:50:00|209.61|207.21|209.66|207.26|209.66|207.26|209.61|207.21|0
1649152210000|2022-04-05 09:50:10|209.61|207.21|209.33|206.93|209.61|207.21|209.33|206.93|0
1649152220000|2022-04-05 09:50:20|209.55|207.15|209.66|207.26|209.66|207.26|209.55|207.15|0
1649152250000|2022-04-05 09:50:50|209.77|207.37|209.88|207.48|209.88|207.48|209.77|207.37|0
1649152260000|2022-04-05 09:51:00|209.99|207.59|209.99|207.59|209.99|207.59|209.88|207.48|0
1649152280000|2022-04-05 09:51:20|210.04|207.64|209.99|207.59|210.04|207.64|209.99|207.59|0
1649152300000|2022-04-05 09:51:40|209.88|207.48|209.77|207.37|209.88|207.48|209.77|207.37|0
1649152320000|2022-04-05 09:52:00|209.88|207.48|209.88|207.48|209.88|207.48|209.77|207.37|0
1649152340000|2022-04-05 09:52:20|209.99|207.59|209.24|206.84|209.99|207.59|209.24|206.84|0
1649152350000|2022-04-05 09:52:30|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1649152360000|2022-04-05 09:52:40|209.34|206.94|210.86|208.46|210.91|208.51|209.34|206.94|0
1649152380000|2022-04-05 09:53:00|210.97|208.57|210.97|208.57|210.97|208.57|210.97|208.57|0
1649152390000|2022-04-05 09:53:10|211.08|208.68|211.08|208.68|211.08|208.68|211.08|208.68|0
1649152400000|2022-04-05 09:53:20|210.86|208.46|210.91|208.51|210.91|208.51|210.86|208.46|0
1649152410000|2022-04-05 09:53:30|210.86|208.46|210.75|208.35|210.86|208.46|210.75|208.35|0
1649152430000|2022-04-05 09:53:50|210.86|208.46|210.75|208.35|210.86|208.46|210.75|208.35|0
1649152440000|2022-04-05 09:54:00|210.8|208.4|210.8|208.4|210.8|208.4|210.8|208.4|0
1649152450000|2022-04-05 09:54:10|210.86|208.46|210.75|208.35|210.86|208.46|210.75|208.35|0
1649152460000|2022-04-05 09:54:20|210.86|208.46|210.86|208.46|210.86|208.46|210.86|208.46|0
1649152470000|2022-04-05 09:54:30|210.8|208.4|210.75|208.35|210.8|208.4|210.75|208.35|0
1649152490000|2022-04-05 09:54:50|210.86|208.46|210.86|208.46|210.86|208.46|210.86|208.46|0
1649152500000|2022-04-05 09:55:00|210.75|208.35|210.75|208.35|210.8|208.4|210.75|208.35|0
1649152510000|2022-04-05 09:55:10|210.86|208.46|210.75|208.35|210.86|208.46|210.75|208.35|0
1649152530000|2022-04-05 09:55:30|210.58|208.18|210.64|208.24|210.64|208.24|210.58|208.18|0
1649152540000|2022-04-05 09:55:40|210.58|208.18|210.58|208.18|210.58|208.18|210.58|208.18|0
1649152550000|2022-04-05 09:55:50|210.53|208.13|210.53|208.13|210.53|208.13|210.53|208.13|0
1649152560000|2022-04-05 09:56:00|210.64|208.24|210.64|208.24|210.64|208.24|210.64|208.24|0
1649152570000|2022-04-05 09:56:10|210.53|208.13|210.53|208.13|210.64|208.24|210.53|208.13|0
1649152580000|2022-04-05 09:56:20|210.75|208.35|210.64|208.24|210.75|208.35|210.64|208.24|0
1649152590000|2022-04-05 09:56:30|210.8|208.4|210.97|208.57|210.97|208.57|210.8|208.4|0
1649152600000|2022-04-05 09:56:40|210.86|208.46|210.86|208.46|210.86|208.46|210.86|208.46|0
1649152620000|2022-04-05 09:57:00|210.75|208.35|210.64|208.24|210.75|208.35|210.64|208.24|0
1649152630000|2022-04-05 09:57:10|210.53|208.13|210.53|208.13|210.53|208.13|210.42|208.02|0
1649152640000|2022-04-05 09:57:20|210.64|208.24|210.53|208.13|210.64|208.24|210.53|208.13|0
1649152650000|2022-04-05 09:57:30|210.64|208.24|210.64|208.24|210.64|208.24|210.53|208.13|0
1649152660000|2022-04-05 09:57:40|210.42|208.02|210.31|207.91|210.53|208.13|210.31|207.91|0
1649152670000|2022-04-05 09:57:50|210.42|208.02|210.42|208.02|210.47|208.07|210.42|208.02|0
1649152680000|2022-04-05 09:58:00|210.53|208.13|210.31|207.91|210.53|208.13|210.31|207.91|0
1649152690000|2022-04-05 09:58:10|210.25|207.85|210.31|207.91|210.31|207.91|210.25|207.85|0
1649152700000|2022-04-05 09:58:20|210.2|207.8|210.31|207.91|210.31|207.91|210.2|207.8|0
1649152720000|2022-04-05 09:58:40|210.42|208.02|210.42|208.02|210.42|208.02|210.42|208.02|0
1649152730000|2022-04-05 09:58:50|210.31|207.91|210.2|207.8|210.31|207.91|210.2|207.8|0
1649152750000|2022-04-05 09:59:10|210.25|207.85|210.42|208.02|210.42|208.02|210.25|207.85|0
1649152760000|2022-04-05 09:59:20|210.31|207.91|210.31|207.91|210.36|207.96|210.31|207.91|0
1649152770000|2022-04-05 09:59:30|210.42|208.02|210.42|208.02|210.42|208.02|210.42|208.02|0
1649152790000|2022-04-05 09:59:50|210.53|208.13|210.52|208.12|210.53|208.13|210.52|208.12|0
1649152800000|2022-04-05 10:00:00|210.42|208.02|210.31|207.91|210.42|208.02|210.2|207.8|0
1649152810000|2022-04-05 10:00:10|210.2|207.8|210.31|207.91|210.31|207.91|210.2|207.8|0
1649152820000|2022-04-05 10:00:20|210.2|207.8|210.2|207.8|210.2|207.8|210.2|207.8|0
1649152840000|2022-04-05 10:00:40|210.25|207.85|210.14|207.74|210.25|207.85|210.14|207.74|0
1649152850000|2022-04-05 10:00:50|210.31|207.91|210.31|207.91|210.31|207.91|210.2|207.8|0
1649152860000|2022-04-05 10:01:00|210.2|207.8|210.2|207.8|210.2|207.8|210.2|207.8|0
1649152870000|2022-04-05 10:01:10|210.31|207.91|210.31|207.91|210.31|207.91|210.31|207.91|0
1649152880000|2022-04-05 10:01:20|210.2|207.8|210.2|207.8|210.2|207.8|210.2|207.8|0
1649152890000|2022-04-05 10:01:30|210.25|207.85|210.31|207.91|210.31|207.91|210.25|207.85|0
1649152900000|2022-04-05 10:01:40|210.41|208.01|210.36|207.96|210.41|208.01|210.36|207.96|0
1649152910000|2022-04-05 10:01:50|210.41|208.01|210.52|208.12|210.52|208.12|210.41|208.01|0
1649152920000|2022-04-05 10:02:00|210.63|208.23|210.74|208.34|210.74|208.34|210.63|208.23|0
1649152930000|2022-04-05 10:02:10|210.8|208.4|210.96|208.56|210.96|208.56|210.8|208.4|0
1649152940000|2022-04-05 10:02:20|210.85|208.45|210.96|208.56|210.96|208.56|210.85|208.45|0
1649152950000|2022-04-05 10:02:30|211.07|208.67|211.07|208.67|211.07|208.67|211.07|208.67|0
1649152960000|2022-04-05 10:02:40|211.18|208.78|211.18|208.78|211.18|208.78|211.18|208.78|0
1649152970000|2022-04-05 10:02:50|211.29|208.89|211.24|208.84|211.29|208.89|211.24|208.84|0
1649152980000|2022-04-05 10:03:00|211.29|208.89|211.29|208.89|211.29|208.89|211.24|208.84|0
1649152990000|2022-04-05 10:03:10|211.24|208.84|211.29|208.89|211.29|208.89|211.24|208.84|0
1649153000000|2022-04-05 10:03:20|211.24|208.84|211.24|208.84|211.24|208.84|211.24|208.84|0
1649153010000|2022-04-05 10:03:30|211.29|208.89|211.18|208.78|211.4|209|211.18|208.78|0
1649153020000|2022-04-05 10:03:40|211.29|208.89|211.24|208.84|211.29|208.89|211.18|208.78|0
1649153030000|2022-04-05 10:03:50|211.29|208.89|211.24|208.84|211.29|208.89|211.24|208.84|0
1649153040000|2022-04-05 10:04:00|211.18|208.78|211.18|208.78|211.18|208.78|211.18|208.78|0
1649153050000|2022-04-05 10:04:10|211.07|208.67|211.18|208.78|211.18|208.78|211.07|208.67|0
1649153060000|2022-04-05 10:04:20|211.07|208.67|211.07|208.67|211.07|208.67|210.96|208.56|0
1649153090000|2022-04-05 10:04:50|211.18|208.78|211.18|208.78|211.18|208.78|211.18|208.78|0
1649153110000|2022-04-05 10:05:10|211.07|208.67|211.07|208.67|211.07|208.67|211.07|208.67|0
1649153120000|2022-04-05 10:05:20|211.18|208.78|211.18|208.78|211.18|208.78|211.18|208.78|0
1649153130000|2022-04-05 10:05:30|211.07|208.67|211.01|208.61|211.07|208.67|210.96|208.56|0
1649153140000|2022-04-05 10:05:40|211.07|208.67|211.07|208.67|211.07|208.67|211.07|208.67|0
1649153150000|2022-04-05 10:05:50|210.96|208.56|211.01|208.61|211.01|208.61|210.96|208.56|0
1649153160000|2022-04-05 10:06:00|211.07|208.67|211.01|208.61|211.07|208.67|211.01|208.61|0
1649153170000|2022-04-05 10:06:10|211.07|208.67|211.07|208.67|211.07|208.67|211.07|208.67|0
1649153180000|2022-04-05 10:06:20|211.01|208.61|211.12|208.72|211.12|208.72|211.01|208.61|0
1649153190000|2022-04-05 10:06:30|211.07|208.67|211.07|208.67|211.07|208.67|211.01|208.61|0
1649153210000|2022-04-05 10:06:50|210.96|208.56|210.96|208.56|211.07|208.67|210.96|208.56|0
1649153240000|2022-04-05 10:07:20|210.85|208.45|211.18|208.78|211.18|208.78|210.85|208.45|0
1649153250000|2022-04-05 10:07:30|211.23|208.83|211.29|208.89|211.29|208.89|211.23|208.83|0
1649153260000|2022-04-05 10:07:40|211.18|208.78|211.29|208.89|211.29|208.89|211.18|208.78|0
1649153270000|2022-04-05 10:07:50|211.4|209|211.4|209|211.4|209|211.4|209|0
1649153280000|2022-04-05 10:08:00|211.29|208.89|211.4|209|211.4|209|211.23|208.83|0
1649153290000|2022-04-05 10:08:10|211.29|208.89|211.29|208.89|211.29|208.89|211.29|208.89|0
1649153300000|2022-04-05 10:08:20|211.34|208.94|211.4|209|211.4|209|211.34|208.94|0
1649153310000|2022-04-05 10:08:30|211.34|208.94|211.23|208.83|211.4|209|211.23|208.83|0
1649153320000|2022-04-05 10:08:40|211.18|208.78|211.07|208.67|211.18|208.78|211.07|208.67|0
1649153330000|2022-04-05 10:08:50|210.96|208.56|210.85|208.45|210.96|208.56|210.85|208.45|0
1649153340000|2022-04-05 10:09:00|210.74|208.34|210.63|208.23|210.74|208.34|210.63|208.23|0
1649153350000|2022-04-05 10:09:10|210.41|208.01|210.19|207.79|210.41|208.01|210.19|207.79|0
1649153360000|2022-04-05 10:09:20|209.54|207.14|209.32|206.92|209.54|207.14|209.32|206.92|0
1649153370000|2022-04-05 10:09:30|209.54|207.14|209.65|207.25|209.65|207.25|209.54|207.14|0
1649153380000|2022-04-05 10:09:40|209.64|207.24|209.54|207.14|209.86|207.46|209.54|207.14|0
1649153390000|2022-04-05 10:09:50|209.43|207.03|209.32|206.92|209.43|207.03|209.21|206.81|0
1649153400000|2022-04-05 10:10:00|209.54|207.14|209.54|207.14|209.54|207.14|209.43|207.03|0
1649153410000|2022-04-05 10:10:10|209.59|207.19|209.48|207.08|209.59|207.19|209.43|207.03|0
1649153420000|2022-04-05 10:10:20|209.54|207.14|209.43|207.03|209.54|207.14|209.43|207.03|0
1649153430000|2022-04-05 10:10:30|209.48|207.08|209.7|207.3|209.7|207.3|209.48|207.08|0
1649153440000|2022-04-05 10:10:40|209.64|207.24|209.54|207.14|209.64|207.24|209.54|207.14|0
1649153450000|2022-04-05 10:10:50|209.43|207.03|209.43|207.03|209.54|207.14|209.43|207.03|0
1649153460000|2022-04-05 10:11:00|209.48|207.08|209.64|207.24|209.64|207.24|209.48|207.08|0
1649153470000|2022-04-05 10:11:10|209.75|207.35|209.64|207.24|209.75|207.35|209.64|207.24|0
1649153490000|2022-04-05 10:11:30|209.53|207.13|209.43|207.03|209.53|207.13|209.32|206.92|0
1649153500000|2022-04-05 10:11:40|209.53|207.13|209.53|207.13|209.53|207.13|209.48|207.08|0
1649153510000|2022-04-05 10:11:50|209.48|207.08|209.53|207.13|209.53|207.13|209.48|207.08|0
1649153520000|2022-04-05 10:12:00|209.48|207.08|209.43|207.03|209.48|207.08|209.32|206.92|0
1649153530000|2022-04-05 10:12:10|209.32|206.92|209.37|206.97|209.43|207.03|209.32|206.92|0
1649153540000|2022-04-05 10:12:20|209.32|206.92|209.32|206.92|209.32|206.92|209.32|206.92|0
1649153550000|2022-04-05 10:12:30|209.37|206.97|209.21|206.81|209.37|206.97|209.21|206.81|0
1649153570000|2022-04-05 10:12:50|209.1|206.7|209.1|206.7|209.21|206.81|209.1|206.7|0
1649153580000|2022-04-05 10:13:00|209.21|206.81|209.21|206.81|209.32|206.92|209.21|206.81|0
1649153600000|2022-04-05 10:13:20|209.1|206.7|209.21|206.81|209.21|206.81|209.1|206.7|0
1649153610000|2022-04-05 10:13:30|209.1|206.7|209.32|206.92|209.32|206.92|209.1|206.7|0
1649153620000|2022-04-05 10:13:40|209.21|206.81|209.21|206.81|209.21|206.81|209.21|206.81|0
1649153630000|2022-04-05 10:13:50|209.32|206.92|209.32|206.92|209.32|206.92|209.32|206.92|0
1649153640000|2022-04-05 10:14:00|209.42|207.02|209.42|207.02|209.42|207.02|209.42|207.02|0
1649153660000|2022-04-05 10:14:20|209.53|207.13|209.64|207.24|209.64|207.24|209.53|207.13|0
1649153680000|2022-04-05 10:14:40|209.53|207.13|209.64|207.24|209.64|207.24|209.53|207.13|0
1649153690000|2022-04-05 10:14:50|209.59|207.19|209.53|207.13|209.64|207.24|209.53|207.13|0
1649153700000|2022-04-05 10:15:00|209.42|207.02|209.64|207.24|209.64|207.24|209.42|207.02|0
1649153710000|2022-04-05 10:15:10|209.75|207.35|209.53|207.13|209.75|207.35|209.48|207.08|0
1649153720000|2022-04-05 10:15:20|209.42|207.02|209.75|207.35|209.75|207.35|209.42|207.02|0
1649153730000|2022-04-05 10:15:30|209.86|207.46|209.75|207.35|209.86|207.46|209.75|207.35|0
1649153740000|2022-04-05 10:15:40|209.86|207.46|209.86|207.46|209.86|207.46|209.75|207.35|0
1649153750000|2022-04-05 10:15:50|209.91|207.51|209.91|207.51|209.91|207.51|209.91|207.51|0
1649153760000|2022-04-05 10:16:00|209.86|207.46|209.86|207.46|209.86|207.46|209.86|207.46|0
1649153770000|2022-04-05 10:16:10|209.91|207.51|209.86|207.46|209.97|207.57|209.86|207.46|0
1649153790000|2022-04-05 10:16:30|209.75|207.35|209.8|207.4|209.86|207.46|209.75|207.35|0
1649153800000|2022-04-05 10:16:40|209.86|207.46|209.97|207.57|209.97|207.57|209.86|207.46|0
1649153810000|2022-04-05 10:16:50|209.86|207.46|210.08|207.68|210.08|207.68|209.86|207.46|0
1649153820000|2022-04-05 10:17:00|209.97|207.57|209.97|207.57|209.97|207.57|209.97|207.57|0
1649153830000|2022-04-05 10:17:10|209.86|207.46|209.86|207.46|209.86|207.46|209.86|207.46|0
1649153840000|2022-04-05 10:17:20|209.97|207.57|210.08|207.68|210.08|207.68|209.97|207.57|0
1649153850000|2022-04-05 10:17:30|209.97|207.57|210.02|207.62|210.02|207.62|209.97|207.57|0
1649153860000|2022-04-05 10:17:40|210.08|207.68|210.19|207.79|210.19|207.79|210.08|207.68|0
1649153870000|2022-04-05 10:17:50|210.08|207.68|210.08|207.68|210.08|207.68|210.08|207.68|0
1649153880000|2022-04-05 10:18:00|210.13|207.73|210.08|207.68|210.13|207.73|210.08|207.68|0
1649153890000|2022-04-05 10:18:10|210.19|207.79|210.08|207.68|210.19|207.79|210.08|207.68|0
1649153920000|2022-04-05 10:18:40|210.13|207.73|210.08|207.68|210.19|207.79|210.08|207.68|0
1649153940000|2022-04-05 10:19:00|209.86|207.46|210.08|207.68|210.08|207.68|209.86|207.46|0
1649153960000|2022-04-05 10:19:20|210.19|207.79|210.19|207.79|210.19|207.79|210.19|207.79|0
1649153970000|2022-04-05 10:19:30|210.3|207.9|210.3|207.9|210.3|207.9|210.3|207.9|0
1649153980000|2022-04-05 10:19:40|210.19|207.79|210.3|207.9|210.3|207.9|210.19|207.79|0
1649153990000|2022-04-05 10:19:50|210.19|207.79|210.3|207.9|210.3|207.9|210.19|207.79|0
1649154000000|2022-04-05 10:20:00|210.24|207.84|210.3|207.9|210.3|207.9|210.24|207.84|0
1649154010000|2022-04-05 10:20:10|210.35|207.95|210.19|207.79|210.41|208.01|210.19|207.79|0
1649154040000|2022-04-05 10:20:40|210.08|207.68|210.08|207.68|210.08|207.68|210.08|207.68|0
1649154050000|2022-04-05 10:20:50|209.97|207.57|209.97|207.57|209.97|207.57|209.97|207.57|0
1649154060000|2022-04-05 10:21:00|209.86|207.46|209.64|207.24|209.86|207.46|209.64|207.24|0
1649154070000|2022-04-05 10:21:10|209.53|207.13|209.58|207.18|209.58|207.18|209.42|207.02|0
1649154080000|2022-04-05 10:21:20|209.64|207.24|209.53|207.13|209.64|207.24|209.53|207.13|0
1649154090000|2022-04-05 10:21:30|209.47|207.07|209.53|207.13|209.53|207.13|209.42|207.02|0
1649154100000|2022-04-05 10:21:40|209.42|207.02|209.42|207.02|209.42|207.02|209.42|207.02|0
1649154110000|2022-04-05 10:21:50|209.53|207.13|209.53|207.13|209.53|207.13|209.53|207.13|0
1649154120000|2022-04-05 10:22:00|209.64|207.24|209.53|207.13|209.64|207.24|209.42|207.02|0
1649154130000|2022-04-05 10:22:10|209.42|207.02|209.42|207.02|209.42|207.02|209.42|207.02|0
1649154140000|2022-04-05 10:22:20|209.53|207.13|209.31|206.91|209.53|207.13|209.31|206.91|0
1649154150000|2022-04-05 10:22:30|209.42|207.02|209.42|207.02|209.42|207.02|209.42|207.02|0
1649154160000|2022-04-05 10:22:40|209.47|207.07|209.31|206.91|209.47|207.07|209.31|206.91|0
1649154170000|2022-04-05 10:22:50|209.36|206.96|209.31|206.91|209.36|206.96|209.31|206.91|0
1649154180000|2022-04-05 10:23:00|209.2|206.8|209.09|206.69|209.2|206.8|209.09|206.69|0
1649154190000|2022-04-05 10:23:10|208.77|206.37|208.66|206.26|208.77|206.37|208.66|206.26|0
1649154200000|2022-04-05 10:23:20|208.77|206.37|208.87|206.47|208.87|206.47|208.77|206.37|0
1649154210000|2022-04-05 10:23:30|208.93|206.53|208.87|206.47|208.93|206.53|208.87|206.47|0
1649154230000|2022-04-05 10:23:50|208.98|206.58|208.87|206.47|208.98|206.58|208.87|206.47|0
1649154240000|2022-04-05 10:24:00|208.66|206.26|208.6|206.2|208.66|206.26|208.55|206.15|0
1649154250000|2022-04-05 10:24:10|208.66|206.26|208.55|206.15|208.66|206.26|208.55|206.15|0
1649154260000|2022-04-05 10:24:20|208.49|206.09|208.44|206.04|208.55|206.15|208.44|206.04|0
1649154280000|2022-04-05 10:24:40|208.38|205.98|208.33|205.93|208.44|206.04|208.33|205.93|0
1649154290000|2022-04-05 10:24:50|208.38|205.98|208.66|206.26|208.66|206.26|208.38|205.98|0
1649154300000|2022-04-05 10:25:00|208.87|206.47|208.93|206.53|208.93|206.53|208.87|206.47|0
1649154310000|2022-04-05 10:25:10|208.87|206.47|208.76|206.36|208.87|206.47|208.71|206.31|0
1649154320000|2022-04-05 10:25:20|208.71|206.31|208.76|206.36|208.76|206.36|208.66|206.26|0
1649154330000|2022-04-05 10:25:30|208.66|206.26|208.55|206.15|208.66|206.26|208.55|206.15|0
1649154340000|2022-04-05 10:25:40|208.76|206.36|208.76|206.36|208.87|206.47|208.76|206.36|0
1649154350000|2022-04-05 10:25:50|208.82|206.42|208.87|206.47|208.87|206.47|208.82|206.42|0
1649154360000|2022-04-05 10:26:00|208.98|206.58|209.09|206.69|209.09|206.69|208.98|206.58|0
1649154370000|2022-04-05 10:26:10|208.87|206.47|208.76|206.36|208.87|206.47|208.76|206.36|0
1649154380000|2022-04-05 10:26:20|208.82|206.42|208.66|206.26|208.82|206.42|208.66|206.26|0
1649154390000|2022-04-05 10:26:30|208.76|206.36|208.76|206.36|208.76|206.36|208.76|206.36|0
1649154400000|2022-04-05 10:26:40|208.66|206.26|208.66|206.26|208.76|206.36|208.66|206.26|0
1649154410000|2022-04-05 10:26:50|208.71|206.31|208.76|206.36|208.76|206.36|208.71|206.31|0
1649154420000|2022-04-05 10:27:00|208.87|206.47|208.87|206.47|208.87|206.47|208.87|206.47|0
1649154430000|2022-04-05 10:27:10|209.09|206.69|209.09|206.69|209.09|206.69|209.09|206.69|0
1649154440000|2022-04-05 10:27:20|209.03|206.63|208.98|206.58|209.03|206.63|208.98|206.58|0
1649154450000|2022-04-05 10:27:30|208.87|206.47|208.76|206.36|208.87|206.47|208.76|206.36|0
1649154470000|2022-04-05 10:27:50|208.65|206.25|208.55|206.15|208.65|206.25|208.55|206.15|0
1649154480000|2022-04-05 10:28:00|208.49|206.09|208.76|206.36|208.76|206.36|208.49|206.09|0
1649154490000|2022-04-05 10:28:10|208.65|206.25|208.65|206.25|208.65|206.25|208.6|206.2|0
1649154500000|2022-04-05 10:28:20|208.6|206.2|208.87|206.47|208.87|206.47|208.6|206.2|0
1649154530000|2022-04-05 10:28:50|208.76|206.36|208.87|206.47|208.87|206.47|208.76|206.36|0
1649154540000|2022-04-05 10:29:00|208.98|206.58|208.98|206.58|209.03|206.63|208.98|206.58|0
1649154550000|2022-04-05 10:29:10|209.09|206.69|209.14|206.74|209.14|206.74|209.09|206.69|0
1649154560000|2022-04-05 10:29:20|209.2|206.8|209.2|206.8|209.2|206.8|209.14|206.74|0
1649154570000|2022-04-05 10:29:30|209.09|206.69|209.2|206.8|209.2|206.8|209.09|206.69|0
1649154580000|2022-04-05 10:29:40|209.14|206.74|209.2|206.8|209.2|206.8|209.14|206.74|0
1649154590000|2022-04-05 10:29:50|209.09|206.69|209.09|206.69|209.09|206.69|209.09|206.69|0
1649154600000|2022-04-05 10:30:00|209.14|206.74|209.2|206.8|209.2|206.8|209.14|206.74|0
1649154610000|2022-04-05 10:30:10|209.42|207.02|209.42|207.02|209.42|207.02|209.42|207.02|0
1649154620000|2022-04-05 10:30:20|209.31|206.91|209.31|206.91|209.31|206.91|209.31|206.91|0
1649154630000|2022-04-05 10:30:30|209.42|207.02|209.42|207.02|209.42|207.02|209.42|207.02|0
1649154640000|2022-04-05 10:30:40|209.31|206.91|209.42|207.02|209.42|207.02|209.31|206.91|0
1649154650000|2022-04-05 10:30:50|209.31|206.91|209.42|207.02|209.42|207.02|209.31|206.91|0
1649154660000|2022-04-05 10:31:00|209.53|207.13|209.64|207.24|209.64|207.24|209.53|207.13|0
1649154670000|2022-04-05 10:31:10|209.75|207.35|209.86|207.46|209.86|207.46|209.75|207.35|0
1649154680000|2022-04-05 10:31:20|209.8|207.4|209.64|207.24|209.8|207.4|209.64|207.24|0
1649154690000|2022-04-05 10:31:30|209.75|207.35|209.47|207.07|209.75|207.35|209.47|207.07|0
1649154700000|2022-04-05 10:31:40|209.42|207.02|209.53|207.13|209.53|207.13|209.42|207.02|0
1649154710000|2022-04-05 10:31:50|209.42|207.02|209.53|207.13|209.53|207.13|209.42|207.02|0
1649154720000|2022-04-05 10:32:00|209.36|206.96|209.31|206.91|209.36|206.96|209.31|206.91|0
1649154730000|2022-04-05 10:32:10|209.2|206.8|209.09|206.69|209.2|206.8|209.09|206.69|0
1649154740000|2022-04-05 10:32:20|209.2|206.8|208.98|206.58|209.2|206.8|208.98|206.58|0
1649154750000|2022-04-05 10:32:30|209.03|206.63|208.98|206.58|209.09|206.69|208.98|206.58|0
1649154760000|2022-04-05 10:32:40|208.92|206.52|208.76|206.36|208.92|206.52|208.76|206.36|0
1649154770000|2022-04-05 10:32:50|208.87|206.47|208.81|206.41|208.87|206.47|208.76|206.36|0
1649154780000|2022-04-05 10:33:00|208.87|206.47|209.09|206.69|209.09|206.69|208.81|206.41|0
1649154790000|2022-04-05 10:33:10|209.2|206.8|209.09|206.69|209.2|206.8|209.09|206.69|0
1649154800000|2022-04-05 10:33:20|209.2|206.8|209.09|206.69|209.2|206.8|208.98|206.58|0
1649154810000|2022-04-05 10:33:30|209.31|206.91|209.36|206.96|209.36|206.96|209.31|206.91|0
1649154820000|2022-04-05 10:33:40|209.31|206.91|209.31|206.91|209.31|206.91|209.31|206.91|0
1649154830000|2022-04-05 10:33:50|209.36|206.96|209.36|206.96|209.36|206.96|209.36|206.96|0
1649154840000|2022-04-05 10:34:00|209.31|206.91|209.36|206.96|209.36|206.96|209.31|206.91|0
1649154850000|2022-04-05 10:34:10|209.31|206.91|209.31|206.91|209.36|206.96|209.31|206.91|0
1649154860000|2022-04-05 10:34:20|209.25|206.85|208.87|206.47|209.25|206.85|208.87|206.47|0
1649154870000|2022-04-05 10:34:30|208.81|206.41|208.76|206.36|208.87|206.47|208.76|206.36|0
1649154880000|2022-04-05 10:34:40|208.7|206.3|208.43|206.03|208.7|206.3|208.43|206.03|0
1649154890000|2022-04-05 10:34:50|208.33|205.93|208.33|205.93|208.43|206.03|208.33|205.93|0
1649154900000|2022-04-05 10:35:00|208.54|206.14|208.43|206.03|208.54|206.14|208.38|205.98|0
1649154910000|2022-04-05 10:35:10|208.38|205.98|208.33|205.93|208.38|205.98|208.22|205.82|0
1649154920000|2022-04-05 10:35:20|208.27|205.87|208.22|205.82|208.32|205.92|208.22|205.82|0
1649154930000|2022-04-05 10:35:30|208.16|205.76|208.11|205.71|208.22|205.82|208.11|205.71|0
1649154940000|2022-04-05 10:35:40|208.16|205.76|208.16|205.76|208.22|205.82|208.11|205.71|0
1649154950000|2022-04-05 10:35:50|208.05|205.65|208.11|205.71|208.11|205.71|208|205.6|0
1649154960000|2022-04-05 10:36:00|208.22|205.82|208.16|205.76|208.22|205.82|208.11|205.71|0
1649154970000|2022-04-05 10:36:10|208.22|205.82|208.11|205.71|208.22|205.82|208.11|205.71|0
1649154990000|2022-04-05 10:36:30|208|205.6|208.05|205.65|208.11|205.71|208|205.6|0
1649155000000|2022-04-05 10:36:40|208|205.6|208|205.6|208.11|205.71|208|205.6|0
1649155010000|2022-04-05 10:36:50|208.11|205.71|208.11|205.71|208.11|205.71|208.11|205.71|0
1649155030000|2022-04-05 10:37:10|208|205.6|208|205.6|208|205.6|208|205.6|0
1649155050000|2022-04-05 10:37:30|208.43|206.03|208.43|206.03|208.43|206.03|208.32|205.92|0
1649155060000|2022-04-05 10:37:40|208.54|206.14|208.65|206.25|208.65|206.25|208.54|206.14|0
1649155070000|2022-04-05 10:37:50|208.54|206.14|208.54|206.14|208.54|206.14|208.43|206.03|0
1649155080000|2022-04-05 10:38:00|208.65|206.25|208.65|206.25|208.76|206.36|208.65|206.25|0
1649155090000|2022-04-05 10:38:10|208.7|206.3|208.65|206.25|208.7|206.3|208.65|206.25|0
1649155100000|2022-04-05 10:38:20|208.7|206.3|208.65|206.25|208.7|206.3|208.65|206.25|0
1649155110000|2022-04-05 10:38:30|208.54|206.14|208.43|206.03|208.54|206.14|208.43|206.03|0
1649155120000|2022-04-05 10:38:40|208.54|206.14|208.43|206.03|208.54|206.14|208.43|206.03|0
1649155130000|2022-04-05 10:38:50|208.54|206.14|208.32|205.92|208.54|206.14|208.32|205.92|0
1649155140000|2022-04-05 10:39:00|208.21|205.81|208.11|205.71|208.21|205.81|208.11|205.71|0
1649155150000|2022-04-05 10:39:10|208.05|205.65|208.16|205.76|208.21|205.81|208.05|205.65|0
1649155160000|2022-04-05 10:39:20|208.21|205.81|208.38|205.98|208.38|205.98|208.21|205.81|0
1649155170000|2022-04-05 10:39:30|208.43|206.03|208.43|206.03|208.43|206.03|208.32|205.92|0
1649155180000|2022-04-05 10:39:40|208.38|205.98|208.32|205.92|208.38|205.98|208.32|205.92|0
1649155190000|2022-04-05 10:39:50|208.43|206.03|208.43|206.03|208.43|206.03|208.43|206.03|0
1649155200000|2022-04-05 10:40:00|208.32|205.92|208.32|205.92|208.32|205.92|208.32|205.92|0
1649155210000|2022-04-05 10:40:10|208.43|206.03|208.43|206.03|208.43|206.03|208.43|206.03|0
1649155230000|2022-04-05 10:40:30|208.48|206.08|208.54|206.14|208.54|206.14|208.48|206.08|0
1649155240000|2022-04-05 10:40:40|208.48|206.08|208.54|206.14|208.54|206.14|208.48|206.08|0
1649155250000|2022-04-05 10:40:50|208.59|206.19|208.65|206.25|208.65|206.25|208.59|206.19|0
1649155260000|2022-04-05 10:41:00|208.7|206.3|208.7|206.3|208.7|206.3|208.65|206.25|0
1649155270000|2022-04-05 10:41:10|208.59|206.19|208.65|206.25|208.65|206.25|208.59|206.19|0
1649155290000|2022-04-05 10:41:30|208.76|206.36|208.65|206.25|208.76|206.36|208.65|206.25|0
1649155310000|2022-04-05 10:41:50|208.76|206.36|208.76|206.36|208.81|206.41|208.76|206.36|0
1649155320000|2022-04-05 10:42:00|208.87|206.47|208.87|206.47|208.87|206.47|208.81|206.41|0
1649155330000|2022-04-05 10:42:10|208.98|206.58|208.98|206.58|208.98|206.58|208.98|206.58|0
1649155360000|2022-04-05 10:42:40|209.03|206.63|209.09|206.69|209.2|206.8|208.98|206.58|0
1649155370000|2022-04-05 10:42:50|208.98|206.58|208.98|206.58|208.98|206.58|208.98|206.58|0
1649155380000|2022-04-05 10:43:00|209.09|206.69|209.09|206.69|209.09|206.69|209.09|206.69|0
1649155390000|2022-04-05 10:43:10|208.98|206.58|209.09|206.69|209.09|206.69|208.98|206.58|0
1649155400000|2022-04-05 10:43:20|209.14|206.74|209.09|206.69|209.2|206.8|209.09|206.69|0
1649155410000|2022-04-05 10:43:30|208.98|206.58|208.98|206.58|208.98|206.58|208.98|206.58|0
1649155420000|2022-04-05 10:43:40|208.92|206.52|208.98|206.58|208.98|206.58|208.87|206.47|0
1649155430000|2022-04-05 10:43:50|209.09|206.69|208.98|206.58|209.09|206.69|208.98|206.58|0
1649155440000|2022-04-05 10:44:00|209.03|206.63|208.98|206.58|209.09|206.69|208.98|206.58|0
1649155450000|2022-04-05 10:44:10|209.09|206.69|208.98|206.58|209.09|206.69|208.98|206.58|0
1649155460000|2022-04-05 10:44:20|209.09|206.69|208.98|206.58|209.09|206.69|208.98|206.58|0
1649155470000|2022-04-05 10:44:30|209.03|206.63|209.09|206.69|209.09|206.69|209.03|206.63|0
1649155480000|2022-04-05 10:44:40|209.19|206.79|209.19|206.79|209.19|206.79|209.09|206.69|0
1649155500000|2022-04-05 10:45:00|209.09|206.69|209.09|206.69|209.09|206.69|209.09|206.69|0
1649155510000|2022-04-05 10:45:10|209.19|206.79|209.19|206.79|209.19|206.79|209.09|206.69|0
1649155520000|2022-04-05 10:45:20|209.14|206.74|209.08|206.68|209.14|206.74|209.08|206.68|0
1649155530000|2022-04-05 10:45:30|209.19|206.79|209.3|206.9|209.3|206.9|209.19|206.79|0
1649155540000|2022-04-05 10:45:40|209.19|206.79|208.65|206.25|209.19|206.79|208.65|206.25|0
1649155560000|2022-04-05 10:46:00|208.76|206.36|208.65|206.25|208.76|206.36|208.65|206.25|0
1649155570000|2022-04-05 10:46:10|208.87|206.47|208.87|206.47|208.87|206.47|208.87|206.47|0
1649155580000|2022-04-05 10:46:20|208.98|206.58|208.98|206.58|208.98|206.58|208.98|206.58|0
1649155590000|2022-04-05 10:46:30|208.87|206.47|208.87|206.47|208.87|206.47|208.87|206.47|0
1649155600000|2022-04-05 10:46:40|208.98|206.58|208.87|206.47|208.98|206.58|208.87|206.47|0
1649155610000|2022-04-05 10:46:50|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1649155620000|2022-04-05 10:47:00|209.03|206.63|209.08|206.68|209.08|206.68|209.03|206.63|0
1649155630000|2022-04-05 10:47:10|208.92|206.52|208.98|206.58|208.98|206.58|208.92|206.52|0
1649155650000|2022-04-05 10:47:30|208.97|206.57|208.97|206.57|208.97|206.57|208.92|206.52|0
1649155660000|2022-04-05 10:47:40|209.08|206.68|208.97|206.57|209.08|206.68|208.97|206.57|0
1649155670000|2022-04-05 10:47:50|209.08|206.68|208.97|206.57|209.08|206.68|208.97|206.57|0
1649155680000|2022-04-05 10:48:00|209.08|206.68|208.97|206.57|209.08|206.68|208.97|206.57|0
1649155690000|2022-04-05 10:48:10|208.92|206.52|208.97|206.57|208.97|206.57|208.92|206.52|0
1649155700000|2022-04-05 10:48:20|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1649155720000|2022-04-05 10:48:40|209.19|206.79|209.19|206.79|209.19|206.79|209.14|206.74|0
1649155730000|2022-04-05 10:48:50|209.3|206.9|209.19|206.79|209.3|206.9|209.19|206.79|0
1649155740000|2022-04-05 10:49:00|209.25|206.85|209.3|206.9|209.3|206.9|209.25|206.85|0
1649155760000|2022-04-05 10:49:20|209.25|206.85|209.3|206.9|209.3|206.9|209.25|206.85|0
1649155770000|2022-04-05 10:49:30|209.41|207.01|209.41|207.01|209.41|207.01|209.41|207.01|0
1649155780000|2022-04-05 10:49:40|209.3|206.9|209.3|206.9|209.3|206.9|209.3|206.9|0
1649155800000|2022-04-05 10:50:00|209.08|206.68|209.19|206.79|209.19|206.79|209.08|206.68|0
1649155810000|2022-04-05 10:50:10|209.03|206.63|209.3|206.9|209.3|206.9|209.03|206.63|0
1649155840000|2022-04-05 10:50:40|209.19|206.79|209.19|206.79|209.19|206.79|209.19|206.79|0
1649155850000|2022-04-05 10:50:50|209.24|206.84|209.3|206.9|209.3|206.9|209.24|206.84|0
1649155860000|2022-04-05 10:51:00|209.52|207.12|209.52|207.12|209.52|207.12|209.52|207.12|0
1649155870000|2022-04-05 10:51:10|209.57|207.17|209.63|207.23|209.63|207.23|209.52|207.12|0
1649155880000|2022-04-05 10:51:20|209.57|207.17|209.63|207.23|209.63|207.23|209.57|207.17|0
1649155890000|2022-04-05 10:51:30|209.74|207.34|209.74|207.34|209.74|207.34|209.74|207.34|0
1649155900000|2022-04-05 10:51:40|209.63|207.23|209.63|207.23|209.63|207.23|209.63|207.23|0
1649155910000|2022-04-05 10:51:50|209.74|207.34|209.68|207.28|209.74|207.34|209.63|207.23|0
1649155920000|2022-04-05 10:52:00|209.63|207.23|209.74|207.34|209.74|207.34|209.63|207.23|0
1649155930000|2022-04-05 10:52:10|209.85|207.45|209.85|207.45|209.85|207.45|209.74|207.34|0
1649155940000|2022-04-05 10:52:20|209.96|207.56|209.96|207.56|209.96|207.56|209.96|207.56|0
1649155950000|2022-04-05 10:52:30|210.07|207.67|210.07|207.67|210.07|207.67|210.07|207.67|0
1649155970000|2022-04-05 10:52:50|210.18|207.78|210.18|207.78|210.18|207.78|210.18|207.78|0
1649155980000|2022-04-05 10:53:00|210.07|207.67|210.18|207.78|210.18|207.78|210.07|207.67|0
1649155990000|2022-04-05 10:53:10|210.29|207.89|210.18|207.78|210.29|207.89|210.18|207.78|0
1649156000000|2022-04-05 10:53:20|210.07|207.67|210.18|207.78|210.18|207.78|210.07|207.67|0
1649156010000|2022-04-05 10:53:30|210.07|207.67|210.07|207.67|210.07|207.67|210.07|207.67|0
1649156030000|2022-04-05 10:53:50|209.96|207.56|209.96|207.56|209.96|207.56|209.96|207.56|0
1649156050000|2022-04-05 10:54:10|210.07|207.67|210.07|207.67|210.07|207.67|210.07|207.67|0
1649156060000|2022-04-05 10:54:20|210.18|207.78|210.12|207.72|210.18|207.78|210.07|207.67|0
1649156070000|2022-04-05 10:54:30|210.07|207.67|210.07|207.67|210.18|207.78|210.07|207.67|0
1649156080000|2022-04-05 10:54:40|210.01|207.61|210.07|207.67|210.07|207.67|210.01|207.61|0
1649156100000|2022-04-05 10:55:00|209.96|207.56|209.96|207.56|209.96|207.56|209.96|207.56|0
1649156110000|2022-04-05 10:55:10|209.85|207.45|209.85|207.45|209.85|207.45|209.85|207.45|0
1649156130000|2022-04-05 10:55:30|209.79|207.39|209.85|207.45|209.85|207.45|209.79|207.39|0
1649156140000|2022-04-05 10:55:40|209.9|207.5|209.96|207.56|209.96|207.56|209.9|207.5|0
1649156150000|2022-04-05 10:55:50|210.01|207.61|209.96|207.56|210.01|207.61|209.96|207.56|0
1649156160000|2022-04-05 10:56:00|210.01|207.61|210.07|207.67|210.07|207.67|210.01|207.61|0
1649156170000|2022-04-05 10:56:10|209.96|207.56|209.96|207.56|209.96|207.56|209.96|207.56|0
1649156180000|2022-04-05 10:56:20|209.85|207.45|209.85|207.45|209.85|207.45|209.85|207.45|0
1649156190000|2022-04-05 10:56:30|209.79|207.39|209.74|207.34|209.79|207.39|209.74|207.34|0
1649156200000|2022-04-05 10:56:40|209.85|207.45|209.79|207.39|209.85|207.45|209.74|207.34|0
1649156210000|2022-04-05 10:56:50|209.85|207.45|209.74|207.34|209.85|207.45|209.74|207.34|0
1649156220000|2022-04-05 10:57:00|209.85|207.45|209.85|207.45|209.85|207.45|209.74|207.34|0
1649156240000|2022-04-05 10:57:20|209.96|207.56|209.9|207.5|209.96|207.56|209.9|207.5|0
1649156250000|2022-04-05 10:57:30|209.96|207.56|209.96|207.56|209.96|207.56|209.85|207.45|0
1649156260000|2022-04-05 10:57:40|209.9|207.5|209.96|207.56|209.96|207.56|209.9|207.5|0
1649156270000|2022-04-05 10:57:50|210.06|207.66|210.06|207.66|210.06|207.66|210.06|207.66|0
1649156280000|2022-04-05 10:58:00|210.01|207.61|209.96|207.56|210.01|207.61|209.96|207.56|0
1649156290000|2022-04-05 10:58:10|210.01|207.61|210.06|207.66|210.06|207.66|209.96|207.56|0
1649156300000|2022-04-05 10:58:20|210.17|207.77|210.17|207.77|210.17|207.77|210.06|207.66|0
1649156310000|2022-04-05 10:58:30|210.23|207.83|210.28|207.88|210.28|207.88|210.23|207.83|0
1649156340000|2022-04-05 10:59:00|210.34|207.94|210.28|207.88|210.34|207.94|210.28|207.88|0
1649156350000|2022-04-05 10:59:10|210.17|207.77|210.17|207.77|210.17|207.77|210.17|207.77|0
1649156360000|2022-04-05 10:59:20|210.23|207.83|210.17|207.77|210.23|207.83|210.17|207.77|0
1649156370000|2022-04-05 10:59:30|210.06|207.66|209.95|207.55|210.06|207.66|209.95|207.55|0
1649156380000|2022-04-05 10:59:40|210.06|207.66|209.95|207.55|210.06|207.66|209.95|207.55|0
1649156390000|2022-04-05 10:59:50|210.06|207.66|210.17|207.77|210.17|207.77|210.06|207.66|0
1649156400000|2022-04-05 11:00:00|210.06|207.66|210.06|207.66|210.06|207.66|210.06|207.66|0
1649156410000|2022-04-05 11:00:10|209.95|207.55|209.95|207.55|209.95|207.55|209.95|207.55|0
1649156420000|2022-04-05 11:00:20|210.06|207.66|210.17|207.77|210.17|207.77|210.06|207.66|0
1649156440000|2022-04-05 11:00:40|210.28|207.88|210.17|207.77|210.28|207.88|210.17|207.77|0
1649156450000|2022-04-05 11:00:50|210.28|207.88|210.17|207.77|210.28|207.88|210.17|207.77|0
1649156460000|2022-04-05 11:01:00|210.06|207.66|210.06|207.66|210.06|207.66|210.06|207.66|0
1649156480000|2022-04-05 11:01:20|209.95|207.55|210.06|207.66|210.06|207.66|209.95|207.55|0
1649156490000|2022-04-05 11:01:30|209.95|207.55|209.95|207.55|209.95|207.55|209.95|207.55|0
1649156500000|2022-04-05 11:01:40|209.84|207.44|209.84|207.44|209.84|207.44|209.84|207.44|0
1649156510000|2022-04-05 11:01:50|209.95|207.55|209.84|207.44|209.95|207.55|209.84|207.44|0
1649156520000|2022-04-05 11:02:00|209.95|207.55|209.95|207.55|209.95|207.55|209.95|207.55|0
1649156530000|2022-04-05 11:02:10|209.84|207.44|210.06|207.66|210.06|207.66|209.84|207.44|0
1649156540000|2022-04-05 11:02:20|210.12|207.72|210.06|207.66|210.12|207.72|210.06|207.66|0
1649156550000|2022-04-05 11:02:30|209.95|207.55|209.95|207.55|210.06|207.66|209.95|207.55|0
1649156580000|2022-04-05 11:03:00|209.84|207.44|209.73|207.33|209.84|207.44|209.73|207.33|0
1649156590000|2022-04-05 11:03:10|209.62|207.22|209.62|207.22|209.62|207.22|209.62|207.22|0
1649156600000|2022-04-05 11:03:20|209.68|207.28|209.73|207.33|209.73|207.33|209.68|207.28|0
1649156630000|2022-04-05 11:03:50|209.84|207.44|209.84|207.44|209.84|207.44|209.84|207.44|0
1649156640000|2022-04-05 11:04:00|209.73|207.33|209.73|207.33|209.84|207.44|209.73|207.33|0
1649156660000|2022-04-05 11:04:20|209.84|207.44|209.73|207.33|209.84|207.44|209.73|207.33|0
1649156670000|2022-04-05 11:04:30|209.84|207.44|209.84|207.44|209.84|207.44|209.79|207.39|0
1649156680000|2022-04-05 11:04:40|210.17|207.77|210.11|207.71|210.17|207.77|210.11|207.71|0
1649156690000|2022-04-05 11:04:50|209.84|207.44|209.84|207.44|209.95|207.55|209.84|207.44|0
1649156700000|2022-04-05 11:05:00|209.95|207.55|210.06|207.66|210.06|207.66|209.95|207.55|0
1649156710000|2022-04-05 11:05:10|209.95|207.55|209.95|207.55|210.01|207.61|209.95|207.55|0
1649156720000|2022-04-05 11:05:20|210.06|207.66|210.06|207.66|210.06|207.66|210.06|207.66|0
1649156730000|2022-04-05 11:05:30|209.9|207.5|209.9|207.5|209.95|207.55|209.84|207.44|0
1649156740000|2022-04-05 11:05:40|209.84|207.44|209.84|207.44|209.84|207.44|209.84|207.44|0
1649156750000|2022-04-05 11:05:50|209.95|207.55|209.95|207.55|209.95|207.55|209.95|207.55|0
1649156760000|2022-04-05 11:06:00|209.84|207.44|209.62|207.22|209.84|207.44|209.62|207.22|0
1649156770000|2022-04-05 11:06:10|209.68|207.28|209.62|207.22|209.73|207.33|209.62|207.22|0
1649156780000|2022-04-05 11:06:20|209.73|207.33|209.73|207.33|209.73|207.33|209.73|207.33|0
1649156790000|2022-04-05 11:06:30|209.84|207.44|209.84|207.44|209.84|207.44|209.84|207.44|0
1649156800000|2022-04-05 11:06:40|209.79|207.39|209.62|207.22|209.79|207.39|209.62|207.22|0
1649156810000|2022-04-05 11:06:50|209.51|207.11|209.51|207.11|209.51|207.11|209.51|207.11|0
1649156820000|2022-04-05 11:07:00|209.4|207|209.3|206.9|209.4|207|209.3|206.9|0
1649156830000|2022-04-05 11:07:10|209.4|207|209.4|207|209.4|207|209.4|207|0
1649156840000|2022-04-05 11:07:20|209.3|206.9|209.4|207|209.4|207|209.3|206.9|0
1649156850000|2022-04-05 11:07:30|209.3|206.9|209.19|206.79|209.3|206.9|209.19|206.79|0
1649156860000|2022-04-05 11:07:40|209.3|206.9|208.97|206.57|209.3|206.9|208.97|206.57|0
1649156870000|2022-04-05 11:07:50|209.02|206.62|209.08|206.68|209.08|206.68|209.02|206.62|0
1649156880000|2022-04-05 11:08:00|209.13|206.73|209.19|206.79|209.19|206.79|209.13|206.73|0
1649156890000|2022-04-05 11:08:10|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1649156910000|2022-04-05 11:08:30|209.24|206.84|209.24|206.84|209.24|206.84|209.24|206.84|0
1649156920000|2022-04-05 11:08:40|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1649156940000|2022-04-05 11:09:00|209.19|206.79|209.19|206.79|209.19|206.79|209.19|206.79|0
1649156950000|2022-04-05 11:09:10|209.29|206.89|209.19|206.79|209.29|206.89|209.19|206.79|0
1649156960000|2022-04-05 11:09:20|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1649156980000|2022-04-05 11:09:40|209.19|206.79|209.19|206.79|209.19|206.79|209.19|206.79|0
1649156990000|2022-04-05 11:09:50|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1649157000000|2022-04-05 11:10:00|208.97|206.57|208.97|206.57|208.97|206.57|208.97|206.57|0
1649157020000|2022-04-05 11:10:20|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1649157030000|2022-04-05 11:10:30|209.18|206.78|209.18|206.78|209.18|206.78|209.18|206.78|0
1649157040000|2022-04-05 11:10:40|209.08|206.68|209.08|206.68|209.08|206.68|209.02|206.62|0
1649157050000|2022-04-05 11:10:50|208.97|206.57|208.97|206.57|208.97|206.57|208.97|206.57|0
1649157060000|2022-04-05 11:11:00|209.08|206.68|209.08|206.68|209.08|206.68|209.08|206.68|0
1649157070000|2022-04-05 11:11:10|209.02|206.62|208.97|206.57|209.02|206.62|208.97|206.57|0
1649157090000|2022-04-05 11:11:30|208.86|206.46|208.91|206.51|208.91|206.51|208.86|206.46|0
1649157100000|2022-04-05 11:11:40|208.86|206.46|208.97|206.57|209.02|206.62|208.86|206.46|0
1649157130000|2022-04-05 11:12:10|208.75|206.35|208.86|206.46|208.86|206.46|208.75|206.35|0
1649157140000|2022-04-05 11:12:20|208.8|206.4|208.86|206.46|208.86|206.46|208.8|206.4|0
1649157150000|2022-04-05 11:12:30|208.64|206.24|208.64|206.24|208.64|206.24|208.64|206.24|0
1649157180000|2022-04-05 11:13:00|208.75|206.35|208.75|206.35|208.75|206.35|208.75|206.35|0
1649157190000|2022-04-05 11:13:10|208.64|206.24|208.53|206.13|208.64|206.24|208.53|206.13|0
1649157210000|2022-04-05 11:13:30|208.64|206.24|208.64|206.24|208.64|206.24|208.58|206.18|0
1649157220000|2022-04-05 11:13:40|208.53|206.13|208.53|206.13|208.53|206.13|208.42|206.02|0
1649157240000|2022-04-05 11:14:00|208.64|206.24|208.64|206.24|208.64|206.24|208.64|206.24|0
1649157250000|2022-04-05 11:14:10|208.75|206.35|209.02|206.62|209.02|206.62|208.75|206.35|0
1649157260000|2022-04-05 11:14:20|209.07|206.67|208.96|206.56|209.07|206.67|208.86|206.46|0
1649157270000|2022-04-05 11:14:30|208.86|206.46|208.86|206.46|208.96|206.56|208.86|206.46|0
1649157290000|2022-04-05 11:14:50|208.96|206.56|208.96|206.56|208.96|206.56|208.96|206.56|0
1649157300000|2022-04-05 11:15:00|208.86|206.46|209.07|206.67|209.07|206.67|208.86|206.46|0
1649157310000|2022-04-05 11:15:10|209.18|206.78|209.29|206.89|209.29|206.89|209.18|206.78|0
1649157330000|2022-04-05 11:15:30|209.24|206.84|209.29|206.89|209.29|206.89|209.24|206.84|0
1649157340000|2022-04-05 11:15:40|209.24|206.84|209.18|206.78|209.29|206.89|209.18|206.78|0
1649157350000|2022-04-05 11:15:50|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1649157360000|2022-04-05 11:16:00|209.18|206.78|209.18|206.78|209.18|206.78|209.18|206.78|0
1649157370000|2022-04-05 11:16:10|209.07|206.67|209.18|206.78|209.18|206.78|209.07|206.67|0
1649157390000|2022-04-05 11:16:30|209.07|206.67|209.18|206.78|209.18|206.78|209.07|206.67|0
1649157400000|2022-04-05 11:16:40|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1649157420000|2022-04-05 11:17:00|209.18|206.78|209.29|206.89|209.29|206.89|209.18|206.78|0
1649157440000|2022-04-05 11:17:20|209.18|206.78|208.96|206.56|209.18|206.78|208.96|206.56|0
1649157450000|2022-04-05 11:17:30|209.07|206.67|208.96|206.56|209.07|206.67|208.96|206.56|0
1649157490000|2022-04-05 11:18:10|209.07|206.67|209.29|206.89|209.29|206.89|209.07|206.67|0
1649157500000|2022-04-05 11:18:20|209.23|206.83|209.23|206.83|209.23|206.83|209.23|206.83|0
1649157510000|2022-04-05 11:18:30|209.18|206.78|209.18|206.78|209.18|206.78|209.18|206.78|0
1649157520000|2022-04-05 11:18:40|209.29|206.89|209.29|206.89|209.29|206.89|209.23|206.83|0
1649157530000|2022-04-05 11:18:50|209.23|206.83|209.18|206.78|209.23|206.83|209.18|206.78|0
1649157540000|2022-04-05 11:19:00|209.23|206.83|209.29|206.89|209.29|206.89|209.23|206.83|0
1649157550000|2022-04-05 11:19:10|209.23|206.83|209.29|206.89|209.29|206.89|209.18|206.78|0
1649157560000|2022-04-05 11:19:20|209.4|207|209.29|206.89|209.4|207|209.29|206.89|0
1649157570000|2022-04-05 11:19:30|209.23|206.83|209.12|206.72|209.23|206.83|209.12|206.72|0
1649157580000|2022-04-05 11:19:40|209.29|206.89|209.4|207|209.4|207|209.29|206.89|0
1649157610000|2022-04-05 11:20:10|209.34|206.94|209.4|207|209.4|207|209.29|206.89|0
1649157620000|2022-04-05 11:20:20|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1649157630000|2022-04-05 11:20:30|209.4|207|209.4|207|209.4|207|209.4|207|0
1649157650000|2022-04-05 11:20:50|209.34|206.94|209.29|206.89|209.4|207|209.29|206.89|0
1649157660000|2022-04-05 11:21:00|209.4|207|209.51|207.11|209.51|207.11|209.4|207|0
1649157670000|2022-04-05 11:21:10|209.62|207.22|209.62|207.22|209.62|207.22|209.62|207.22|0
1649157680000|2022-04-05 11:21:20|209.73|207.33|209.73|207.33|209.73|207.33|209.73|207.33|0
1649157700000|2022-04-05 11:21:40|209.78|207.38|209.73|207.33|209.78|207.38|209.73|207.33|0
1649157710000|2022-04-05 11:21:50|209.84|207.44|209.95|207.55|209.95|207.55|209.84|207.44|0
1649157720000|2022-04-05 11:22:00|210|207.6|209.95|207.55|210|207.6|209.95|207.55|0
1649157730000|2022-04-05 11:22:10|209.84|207.44|209.84|207.44|209.84|207.44|209.73|207.33|0
1649157740000|2022-04-05 11:22:20|209.73|207.33|209.73|207.33|209.73|207.33|209.73|207.33|0
1649157750000|2022-04-05 11:22:30|209.51|207.11|209.29|206.89|209.51|207.11|209.29|206.89|0
1649157760000|2022-04-05 11:22:40|209.4|207|209.4|207|209.4|207|209.4|207|0
1649157780000|2022-04-05 11:23:00|209.34|206.94|209.34|206.94|209.34|206.94|209.34|206.94|0
1649157790000|2022-04-05 11:23:10|209.4|207|209.4|207|209.4|207|209.4|207|0
1649157800000|2022-04-05 11:23:20|209.51|207.11|209.4|207|209.51|207.11|209.4|207|0
1649157820000|2022-04-05 11:23:40|209.29|206.89|209.29|206.89|209.29|206.89|209.29|206.89|0
1649157830000|2022-04-05 11:23:50|209.18|206.78|209.18|206.78|209.18|206.78|209.18|206.78|0
1649157840000|2022-04-05 11:24:00|209.29|206.89|209.29|206.89|209.29|206.89|209.23|206.83|0
1649157850000|2022-04-05 11:24:10|209.18|206.78|209.29|206.89|209.29|206.89|209.18|206.78|0
1649157860000|2022-04-05 11:24:20|209.4|207|209.34|206.94|209.4|207|209.34|206.94|0
1649157870000|2022-04-05 11:24:30|209.29|206.89|209.34|206.94|209.34|206.94|209.29|206.89|0
1649157880000|2022-04-05 11:24:40|209.29|206.89|209.34|206.94|209.34|206.94|209.29|206.89|0
1649157890000|2022-04-05 11:24:50|209.4|207|209.29|206.89|209.4|207|209.29|206.89|0
1649157900000|2022-04-05 11:25:00|209.34|206.94|209.4|207|209.4|207|209.29|206.89|0
1649157910000|2022-04-05 11:25:10|209.29|206.89|209.4|207|209.4|207|209.29|206.89|0
1649157930000|2022-04-05 11:25:30|209.45|207.05|209.51|207.11|209.51|207.11|209.45|207.05|0
1649157940000|2022-04-05 11:25:40|209.62|207.22|209.62|207.22|209.62|207.22|209.62|207.22|0
1649157950000|2022-04-05 11:25:50|209.73|207.33|209.62|207.22|209.73|207.33|209.62|207.22|0
1649157960000|2022-04-05 11:26:00|209.67|207.27|209.73|207.33|209.73|207.33|209.67|207.27|0
1649157970000|2022-04-05 11:26:10|209.84|207.44|209.84|207.44|209.84|207.44|209.84|207.44|0
1649157980000|2022-04-05 11:26:20|209.94|207.54|209.94|207.54|209.94|207.54|209.94|207.54|0
1649157990000|2022-04-05 11:26:30|209.84|207.44|209.83|207.43|209.84|207.44|209.83|207.43|0
1649158000000|2022-04-05 11:26:40|209.73|207.33|209.83|207.43|209.83|207.43|209.73|207.33|0
1649158060000|2022-04-05 11:27:40|209.73|207.33|209.83|207.43|209.83|207.43|209.73|207.33|0
1649158070000|2022-04-05 11:27:50|209.73|207.33|209.83|207.43|209.83|207.43|209.73|207.33|0
1649158080000|2022-04-05 11:28:00|209.73|207.33|209.83|207.43|209.83|207.43|209.72|207.32|0
1649158120000|2022-04-05 11:28:40|210.05|207.65|210.05|207.65|210.05|207.65|210.05|207.65|0
1649158140000|2022-04-05 11:29:00|210.16|207.76|210.16|207.76|210.16|207.76|210.16|207.76|0
1649158150000|2022-04-05 11:29:10|210.05|207.65|210.16|207.76|210.16|207.76|210.05|207.65|0
1649158160000|2022-04-05 11:29:20|210.05|207.65|210.05|207.65|210.05|207.65|210.05|207.65|0
1649158170000|2022-04-05 11:29:30|210.11|207.71|210.05|207.65|210.11|207.71|210.05|207.65|0
1649158200000|2022-04-05 11:30:00|210.16|207.76|210.16|207.76|210.16|207.76|210.16|207.76|0
1649158210000|2022-04-05 11:30:10|210.27|207.87|210.27|207.87|210.27|207.87|210.27|207.87|0
1649158220000|2022-04-05 11:30:20|210.16|207.76|210.27|207.87|210.27|207.87|210.16|207.76|0
1649158240000|2022-04-05 11:30:40|210.32|207.92|210.27|207.87|210.32|207.92|210.27|207.87|0
1649158250000|2022-04-05 11:30:50|210.16|207.76|210.16|207.76|210.16|207.76|210.16|207.76|0
1649158260000|2022-04-05 11:31:00|210.27|207.87|210.27|207.87|210.27|207.87|210.16|207.76|0
1649158270000|2022-04-05 11:31:10|210.21|207.81|210.16|207.76|210.27|207.87|210.16|207.76|0
1649158280000|2022-04-05 11:31:20|210.27|207.87|210.05|207.65|210.27|207.87|210.05|207.65|0
1649158290000|2022-04-05 11:31:30|209.94|207.54|210.05|207.65|210.05|207.65|209.94|207.54|0
1649158300000|2022-04-05 11:31:40|209.94|207.54|210.05|207.65|210.05|207.65|209.94|207.54|0
1649158320000|2022-04-05 11:32:00|210.16|207.76|210.27|207.87|210.27|207.87|210.16|207.76|0
1649158330000|2022-04-05 11:32:10|210.38|207.98|210.38|207.98|210.38|207.98|210.38|207.98|0
1649158340000|2022-04-05 11:32:20|211.78|209.38|211.03|208.63|211.78|209.38|211.03|208.63|0
1649158350000|2022-04-05 11:32:30|210.97|208.57|211.03|208.63|211.03|208.63|210.97|208.57|0
1649158360000|2022-04-05 11:32:40|211.14|208.74|211.14|208.74|211.14|208.74|211.14|208.74|0
1649158370000|2022-04-05 11:32:50|211.03|208.63|211.03|208.63|211.08|208.68|211.03|208.63|0
1649158390000|2022-04-05 11:33:10|210.97|208.57|210.86|208.46|210.97|208.57|210.81|208.41|0
1649158400000|2022-04-05 11:33:20|210.92|208.52|210.81|208.41|210.92|208.52|210.81|208.41|0
1649158410000|2022-04-05 11:33:30|210.75|208.35|210.81|208.41|210.81|208.41|210.75|208.35|0
1649158440000|2022-04-05 11:34:00|210.7|208.3|210.7|208.3|210.7|208.3|210.7|208.3|0
1649158460000|2022-04-05 11:34:20|210.59|208.19|210.7|208.3|210.7|208.3|210.59|208.19|0
1649158470000|2022-04-05 11:34:30|210.75|208.35|210.81|208.41|210.81|208.41|210.7|208.3|0
1649158480000|2022-04-05 11:34:40|210.75|208.35|210.7|208.3|210.75|208.35|210.7|208.3|0
1649158490000|2022-04-05 11:34:50|210.81|208.41|210.81|208.41|210.81|208.41|210.81|208.41|0
1649158500000|2022-04-05 11:35:00|210.75|208.35|210.59|208.19|210.75|208.35|210.59|208.19|0
1649158510000|2022-04-05 11:35:10|210.81|208.41|210.81|208.41|210.81|208.41|210.81|208.41|0
1649158530000|2022-04-05 11:35:30|210.92|208.52|210.92|208.52|210.92|208.52|210.92|208.52|0
1649158540000|2022-04-05 11:35:40|211.03|208.63|211.03|208.63|211.03|208.63|211.03|208.63|0
1649158550000|2022-04-05 11:35:50|211.14|208.74|211.13|208.73|211.14|208.74|211.03|208.63|0
1649158560000|2022-04-05 11:36:00|211.24|208.84|211.24|208.84|211.24|208.84|211.24|208.84|0
1649158570000|2022-04-05 11:36:10|211.13|208.73|211.24|208.84|211.24|208.84|211.13|208.73|0
1649158600000|2022-04-05 11:36:40|211.35|208.95|211.35|208.95|211.35|208.95|211.35|208.95|0
1649158610000|2022-04-05 11:36:50|211.24|208.84|211.13|208.73|211.24|208.84|211.13|208.73|0
1649158620000|2022-04-05 11:37:00|211.24|208.84|211.24|208.84|211.24|208.84|211.24|208.84|0
1649158630000|2022-04-05 11:37:10|211.19|208.79|211.24|208.84|211.24|208.84|211.19|208.79|0
1649158650000|2022-04-05 11:37:30|211.13|208.73|211.24|208.84|211.24|208.84|211.13|208.73|0
1649158660000|2022-04-05 11:37:40|211.13|208.73|211.13|208.73|211.13|208.73|211.13|208.73|0
1649158670000|2022-04-05 11:37:50|211.24|208.84|211.24|208.84|211.24|208.84|211.24|208.84|0
1649158680000|2022-04-05 11:38:00|211.13|208.73|211.13|208.73|211.19|208.79|211.13|208.73|0
1649158690000|2022-04-05 11:38:10|211.24|208.84|211.24|208.84|211.24|208.84|211.24|208.84|0
1649158720000|2022-04-05 11:38:40|211.13|208.73|211.13|208.73|211.13|208.73|211.13|208.73|0
1649158730000|2022-04-05 11:38:50|211.24|208.84|211.24|208.84|211.24|208.84|211.24|208.84|0
1649158750000|2022-04-05 11:39:10|211.35|208.95|211.35|208.95|211.35|208.95|211.35|208.95|0
1649158760000|2022-04-05 11:39:20|211.24|208.84|211.24|208.84|211.24|208.84|211.24|208.84|0
1649158770000|2022-04-05 11:39:30|211.35|208.95|211.35|208.95|211.35|208.95|211.35|208.95|0
1649158780000|2022-04-05 11:39:40|211.24|208.84|211.24|208.84|211.24|208.84|211.24|208.84|0
1649158790000|2022-04-05 11:39:50|211.35|208.95|211.46|209.06|211.46|209.06|211.35|208.95|0
1649158800000|2022-04-05 11:40:00|211.57|209.17|211.57|209.17|211.57|209.17|211.46|209.06|0
1649158810000|2022-04-05 11:40:10|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1649158830000|2022-04-05 11:40:30|211.68|209.28|211.57|209.17|211.68|209.28|211.57|209.17|0
1649158840000|2022-04-05 11:40:40|211.68|209.28|211.68|209.28|211.68|209.28|211.63|209.23|0
1649158850000|2022-04-05 11:40:50|211.57|209.17|211.57|209.17|211.57|209.17|211.57|209.17|0
1649158860000|2022-04-05 11:41:00|211.68|209.28|211.68|209.28|211.68|209.28|211.57|209.17|0
1649158880000|2022-04-05 11:41:20|211.57|209.17|211.57|209.17|211.62|209.22|211.57|209.17|0
1649158890000|2022-04-05 11:41:30|211.62|209.22|211.57|209.17|211.62|209.22|211.57|209.17|0
1649158900000|2022-04-05 11:41:40|211.62|209.22|211.68|209.28|211.68|209.28|211.57|209.17|0
1649158930000|2022-04-05 11:42:10|211.79|209.39|211.68|209.28|211.79|209.39|211.68|209.28|0
1649158940000|2022-04-05 11:42:20|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1649158950000|2022-04-05 11:42:30|211.68|209.28|211.9|209.5|211.9|209.5|211.68|209.28|0
1649158960000|2022-04-05 11:42:40|211.79|209.39|212.12|209.72|212.12|209.72|211.79|209.39|0
1649158970000|2022-04-05 11:42:50|212.23|209.83|212.12|209.72|212.23|209.83|212.12|209.72|0
1649158980000|2022-04-05 11:43:00|212.23|209.83|212.23|209.83|212.23|209.83|212.23|209.83|0
1649158990000|2022-04-05 11:43:10|212.12|209.72|212.12|209.72|212.12|209.72|212.12|209.72|0
1649159000000|2022-04-05 11:43:20|212.23|209.83|212.23|209.83|212.23|209.83|212.23|209.83|0
1649159010000|2022-04-05 11:43:30|212.17|209.77|212.12|209.72|212.23|209.83|212.12|209.72|0
1649159030000|2022-04-05 11:43:50|212.01|209.61|211.9|209.5|212.01|209.61|211.9|209.5|0
1649159040000|2022-04-05 11:44:00|212.01|209.61|212.12|209.72|212.12|209.72|212.01|209.61|0
1649159050000|2022-04-05 11:44:10|212.01|209.61|212.23|209.83|212.23|209.83|212.01|209.61|0
1649159060000|2022-04-05 11:44:20|212.12|209.72|212.12|209.72|212.12|209.72|212.12|209.72|0
1649159080000|2022-04-05 11:44:40|212.23|209.83|212.23|209.83|212.34|209.94|212.23|209.83|0
1649159090000|2022-04-05 11:44:50|212.34|209.94|212.23|209.83|212.34|209.94|212.23|209.83|0
1649159110000|2022-04-05 11:45:10|212.12|209.72|212.12|209.72|212.12|209.72|212.12|209.72|0
1649159120000|2022-04-05 11:45:20|212.23|209.83|212.23|209.83|212.23|209.83|212.23|209.83|0
1649159130000|2022-04-05 11:45:30|212.34|209.94|212.34|209.94|212.34|209.94|212.23|209.83|0
1649159140000|2022-04-05 11:45:40|212.23|209.83|212.23|209.83|212.23|209.83|212.23|209.83|0
1649159150000|2022-04-05 11:45:50|212.34|209.94|212.34|209.94|212.34|209.94|212.34|209.94|0
1649159160000|2022-04-05 11:46:00|212.23|209.83|212.23|209.83|212.23|209.83|212.23|209.83|0
1649159170000|2022-04-05 11:46:10|212.28|209.88|212.23|209.83|212.28|209.88|212.23|209.83|0
1649159190000|2022-04-05 11:46:30|212.12|209.72|212.12|209.72|212.12|209.72|212.12|209.72|0
1649159200000|2022-04-05 11:46:40|212.01|209.61|212.01|209.61|212.01|209.61|212.01|209.61|0
1649159210000|2022-04-05 11:46:50|212.12|209.72|212.12|209.72|212.12|209.72|212.12|209.72|0
1649159220000|2022-04-05 11:47:00|212.23|209.83|212.12|209.72|212.23|209.83|212.12|209.72|0
1649159230000|2022-04-05 11:47:10|212.23|209.83|212.23|209.83|212.23|209.83|212.23|209.83|0
1649159260000|2022-04-05 11:47:40|212.34|209.94|212.34|209.94|212.34|209.94|212.34|209.94|0
1649159270000|2022-04-05 11:47:50|212.23|209.83|212.23|209.83|212.23|209.83|212.23|209.83|0
1649159290000|2022-04-05 11:48:10|212.28|209.88|212.12|209.72|212.28|209.88|212.12|209.72|0
1649159300000|2022-04-05 11:48:20|212.01|209.61|212.12|209.72|212.12|209.72|212.01|209.61|0
1649159320000|2022-04-05 11:48:40|212.23|209.83|212.12|209.72|212.23|209.83|212.12|209.72|0
1649159340000|2022-04-05 11:49:00|212.34|209.94|212.34|209.94|212.34|209.94|212.34|209.94|0
1649159350000|2022-04-05 11:49:10|212.28|209.88|212.23|209.83|212.28|209.88|212.23|209.83|0
1649159360000|2022-04-05 11:49:20|212.34|209.94|212.23|209.83|212.34|209.94|212.23|209.83|0
1649159400000|2022-04-05 11:50:00|212.12|209.72|212.12|209.72|212.12|209.72|212.12|209.72|0
1649159420000|2022-04-05 11:50:20|212.01|209.61|212.01|209.61|212.01|209.61|212.01|209.61|0
1649159460000|2022-04-05 11:51:00|211.9|209.5|212.01|209.61|212.01|209.61|211.9|209.5|0
1649159480000|2022-04-05 11:51:20|212.12|209.72|212.23|209.83|212.23|209.83|212.12|209.72|0
1649159490000|2022-04-05 11:51:30|212.12|209.72|212.12|209.72|212.12|209.72|212.12|209.72|0
1649159500000|2022-04-05 11:51:40|212.06|209.66|212.06|209.66|212.06|209.66|212.06|209.66|0
1649159510000|2022-04-05 11:51:50|212.12|209.72|212.06|209.66|212.12|209.72|212.06|209.66|0
1649159520000|2022-04-05 11:52:00|212.01|209.61|212.01|209.61|212.01|209.61|212.01|209.61|0
1649159530000|2022-04-05 11:52:10|211.9|209.5|212.12|209.72|212.12|209.72|211.9|209.5|0
1649159550000|2022-04-05 11:52:30|212.06|209.66|212.01|209.61|212.06|209.66|212.01|209.61|0
1649159560000|2022-04-05 11:52:40|211.9|209.5|211.9|209.5|211.9|209.5|211.9|209.5|0
1649159570000|2022-04-05 11:52:50|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1649159600000|2022-04-05 11:53:20|211.68|209.28|211.68|209.28|211.79|209.39|211.68|209.28|0
1649159610000|2022-04-05 11:53:30|211.57|209.17|211.57|209.17|211.57|209.17|211.57|209.17|0
1649159630000|2022-04-05 11:53:50|211.9|209.5|211.79|209.39|211.9|209.5|211.79|209.39|0
1649159640000|2022-04-05 11:54:00|211.9|209.5|211.9|209.5|211.9|209.5|211.9|209.5|0
1649159650000|2022-04-05 11:54:10|212.01|209.61|212.01|209.61|212.01|209.61|212.01|209.61|0
1649159660000|2022-04-05 11:54:20|212.12|209.72|211.79|209.39|212.12|209.72|211.79|209.39|0
1649159680000|2022-04-05 11:54:40|211.9|209.5|211.9|209.5|211.9|209.5|211.9|209.5|0
1649159690000|2022-04-05 11:54:50|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1649159700000|2022-04-05 11:55:00|211.84|209.44|211.9|209.5|211.9|209.5|211.84|209.44|0
1649159710000|2022-04-05 11:55:10|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1649159750000|2022-04-05 11:55:50|211.9|209.5|211.9|209.5|211.9|209.5|211.9|209.5|0
1649159770000|2022-04-05 11:56:10|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1649159830000|2022-04-05 11:57:10|211.68|209.28|211.68|209.28|211.68|209.28|211.68|209.28|0
1649159850000|2022-04-05 11:57:30|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1649159870000|2022-04-05 11:57:50|211.68|209.28|211.79|209.39|211.79|209.39|211.68|209.28|0
1649159880000|2022-04-05 11:58:00|211.73|209.33|211.79|209.39|211.79|209.39|211.73|209.33|0
1649159890000|2022-04-05 11:58:10|211.84|209.44|211.84|209.44|211.84|209.44|211.84|209.44|0
1649159900000|2022-04-05 11:58:20|211.79|209.39|211.79|209.39|211.79|209.39|211.79|209.39|0
1649159950000|2022-04-05 11:59:10|211.84|209.44|211.84|209.44|211.9|209.5|211.84|209.44|0
1649159960000|2022-04-05 11:59:20|211.9|209.5|211.9|209.5|211.9|209.5|211.9|209.5|0
1649159970000|2022-04-05 11:59:30|211.84|209.44|211.9|209.5|211.9|209.5|211.84|209.44|0
1649159980000|2022-04-05 11:59:40|211.89|209.49|211.89|209.49|211.89|209.49|211.89|209.49|0
1649160000000|2022-04-05 12:00:00|212|209.6|212|209.6|212|209.6|212|209.6|0
1649160010000|2022-04-05 12:00:10|211.89|209.49|211.89|209.49|211.89|209.49|211.89|209.49|0
1649160020000|2022-04-05 12:00:20|211.78|209.38|211.78|209.38|211.78|209.38|211.78|209.38|0
1649160050000|2022-04-05 12:00:50|211.67|209.27|211.56|209.16|211.67|209.27|211.56|209.16|0
1649160060000|2022-04-05 12:01:00|211.45|209.05|211.45|209.05|211.45|209.05|211.45|209.05|0
1649160070000|2022-04-05 12:01:10|211.67|209.27|211.67|209.27|211.67|209.27|211.56|209.16|0
1649160080000|2022-04-05 12:01:20|211.56|209.16|211.67|209.27|211.67|209.27|211.56|209.16|0
1649160090000|2022-04-05 12:01:30|211.89|209.49|211.89|209.49|211.89|209.49|211.89|209.49|0
1649160100000|2022-04-05 12:01:40|212|209.6|212.17|209.77|212.22|209.82|212|209.6|0
1649160110000|2022-04-05 12:01:50|212.22|209.82|212.22|209.82|212.22|209.82|212.22|209.82|0
1649160120000|2022-04-05 12:02:00|212.33|209.93|212.33|209.93|212.33|209.93|212.33|209.93|0
1649160130000|2022-04-05 12:02:10|212.44|210.04|212.44|210.04|212.44|210.04|212.33|209.93|0
1649160140000|2022-04-05 12:02:20|212.55|210.15|212.66|210.26|212.77|210.37|212.55|210.15|0
1649160150000|2022-04-05 12:02:30|212.55|210.15|212.55|210.15|212.55|210.15|212.55|210.15|0
1649160160000|2022-04-05 12:02:40|212.44|210.04|212.44|210.04|212.44|210.04|212.44|210.04|0
1649160180000|2022-04-05 12:03:00|212.33|209.93|212.33|209.93|212.33|209.93|212.33|209.93|0
1649160190000|2022-04-05 12:03:10|212.39|209.99|212.33|209.93|212.44|210.04|212.33|209.93|0
1649160200000|2022-04-05 12:03:20|212.22|209.82|212.33|209.93|212.33|209.93|212.22|209.82|0
1649160210000|2022-04-05 12:03:30|212.44|210.04|212.39|209.99|212.44|210.04|212.39|209.99|0
1649160220000|2022-04-05 12:03:40|212.44|210.04|212.44|210.04|212.44|210.04|212.44|210.04|0
1649160230000|2022-04-05 12:03:50|212.55|210.15|212.77|210.37|212.77|210.37|212.55|210.15|0
1649160280000|2022-04-05 12:04:40|212.88|210.48|212.88|210.48|212.88|210.48|212.88|210.48|0
1649160300000|2022-04-05 12:05:00|212.77|210.37|212.77|210.37|212.77|210.37|212.77|210.37|0
1649160310000|2022-04-05 12:05:10|212.66|210.26|212.66|210.26|212.66|210.26|212.55|210.15|0
1649160330000|2022-04-05 12:05:30|212.55|210.15|212.55|210.15|212.55|210.15|212.55|210.15|0
1649160340000|2022-04-05 12:05:40|212.44|210.04|212.44|210.04|212.44|210.04|212.44|210.04|0
1649160360000|2022-04-05 12:06:00|212.33|209.93|212.33|209.93|212.33|209.93|212.22|209.82|0
1649160370000|2022-04-05 12:06:10|212.28|209.88|212.33|209.93|212.33|209.93|212.28|209.88|0
1649160380000|2022-04-05 12:06:20|212.22|209.82|212.11|209.71|212.22|209.82|212.11|209.71|0
1649160390000|2022-04-05 12:06:30|212|209.6|211.89|209.49|212|209.6|211.89|209.49|0
1649160410000|2022-04-05 12:06:50|211.78|209.38|211.78|209.38|211.78|209.38|211.78|209.38|0
1649160420000|2022-04-05 12:07:00|211.67|209.27|211.67|209.27|211.67|209.27|211.67|209.27|0
1649160430000|2022-04-05 12:07:10|211.78|209.38|211.78|209.38|211.89|209.49|211.78|209.38|0
1649160460000|2022-04-05 12:07:40|211.67|209.27|211.78|209.38|211.78|209.38|211.67|209.27|0
1649160470000|2022-04-05 12:07:50|211.61|209.21|211.67|209.27|211.67|209.27|211.61|209.21|0
1649160480000|2022-04-05 12:08:00|211.56|209.16|211.78|209.38|211.78|209.38|211.56|209.16|0
1649160490000|2022-04-05 12:08:10|211.83|209.43|211.78|209.38|211.83|209.43|211.78|209.38|0
1649160500000|2022-04-05 12:08:20|211.67|209.27|211.67|209.27|211.78|209.38|211.67|209.27|0
1649160510000|2022-04-05 12:08:30|211.78|209.38|211.78|209.38|211.78|209.38|211.78|209.38|0
1649160520000|2022-04-05 12:08:40|211.89|209.49|211.89|209.49|211.89|209.49|211.89|209.49|0
1649160530000|2022-04-05 12:08:50|211.94|209.54|212|209.6|212|209.6|211.94|209.54|0
1649160540000|2022-04-05 12:09:00|211.89|209.49|211.83|209.43|211.89|209.49|211.83|209.43|0
1649160550000|2022-04-05 12:09:10|211.78|209.38|211.78|209.38|211.78|209.38|211.67|209.27|0
1649160560000|2022-04-05 12:09:20|211.67|209.27|211.78|209.38|211.78|209.38|211.67|209.27|0
1649160570000|2022-04-05 12:09:30|211.67|209.27|211.67|209.27|211.67|209.27|211.67|209.27|0
1649160580000|2022-04-05 12:09:40|211.78|209.38|211.78|209.38|211.78|209.38|211.78|209.38|0
1649160610000|2022-04-05 12:10:10|211.67|209.27|211.67|209.27|211.67|209.27|211.67|209.27|0
1649160620000|2022-04-05 12:10:20|211.78|209.38|211.56|209.16|211.78|209.38|211.56|209.16|0
1649160630000|2022-04-05 12:10:30|211.61|209.21|211.67|209.27|211.67|209.27|211.61|209.21|0
1649160640000|2022-04-05 12:10:40|211.78|209.38|211.72|209.32|211.78|209.38|211.72|209.32|0
1649160650000|2022-04-05 12:10:50|211.67|209.27|211.67|209.27|211.67|209.27|211.67|209.27|0
1649160670000|2022-04-05 12:11:10|211.56|209.16|211.67|209.27|211.67|209.27|211.56|209.16|0
1649160680000|2022-04-05 12:11:20|211.56|209.16|211.67|209.27|211.67|209.27|211.56|209.16|0
1649160700000|2022-04-05 12:11:40|211.72|209.32|211.67|209.27|211.72|209.32|211.56|209.16|0
1649160710000|2022-04-05 12:11:50|211.78|209.38|211.83|209.43|211.89|209.49|211.78|209.38|0
1649160720000|2022-04-05 12:12:00|211.89|209.49|212|209.6|212|209.6|211.89|209.49|0
1649160730000|2022-04-05 12:12:10|212.11|209.71|211.89|209.49|212.11|209.71|211.89|209.49|0
1649160740000|2022-04-05 12:12:20|212|209.6|212|209.6|212|209.6|212|209.6|0
1649160750000|2022-04-05 12:12:30|211.89|209.49|211.89|209.49|211.89|209.49|211.89|209.49|0
1649160760000|2022-04-05 12:12:40|211.94|209.54|212|209.6|212|209.6|211.94|209.54|0
1649160770000|2022-04-05 12:12:50|211.94|209.54|211.94|209.54|211.94|209.54|211.94|209.54|0
1649160780000|2022-04-05 12:13:00|211.89|209.49|211.89|209.49|211.89|209.49|211.89|209.49|0
1649160790000|2022-04-05 12:13:10|212|209.6|212|209.6|212|209.6|212|209.6|0
1649160800000|2022-04-05 12:13:20|211.89|209.49|211.78|209.38|211.89|209.49|211.78|209.38|0
1649160840000|2022-04-05 12:14:00|211.67|209.27|211.67|209.27|211.67|209.27|211.67|209.27|0
1649160850000|2022-04-05 12:14:10|211.78|209.38|211.78|209.38|211.78|209.38|211.78|209.38|0
1649160860000|2022-04-05 12:14:20|211.56|209.16|211.56|209.16|211.56|209.16|211.56|209.16|0
1649160870000|2022-04-05 12:14:30|211.45|209.05|211.45|209.05|211.45|209.05|211.45|209.05|0
1649160880000|2022-04-05 12:14:40|211.56|209.16|211.56|209.16|211.56|209.16|211.56|209.16|0
1649160890000|2022-04-05 12:14:50|211.45|209.05|211.56|209.16|211.56|209.16|211.45|209.05|0
1649160900000|2022-04-05 12:15:00|211.45|209.05|211.45|209.05|211.45|209.05|211.34|208.94|0
1649160910000|2022-04-05 12:15:10|211.34|208.94|211.34|208.94|211.34|208.94|211.23|208.83|0
1649160920000|2022-04-05 12:15:20|211.45|209.05|211.34|208.94|211.45|209.05|211.34|208.94|0
1649160930000|2022-04-05 12:15:30|211.23|208.83|211.23|208.83|211.23|208.83|211.23|208.83|0
1649160940000|2022-04-05 12:15:40|211.34|208.94|211.23|208.83|211.34|208.94|211.23|208.83|0
1649160960000|2022-04-05 12:16:00|211.12|208.72|211.12|208.72|211.12|208.72|211.12|208.72|0
1649160970000|2022-04-05 12:16:10|211.01|208.61|210.9|208.5|211.01|208.61|210.9|208.5|0
1649160980000|2022-04-05 12:16:20|210.79|208.39|210.79|208.39|210.79|208.39|210.68|208.28|0
1649160990000|2022-04-05 12:16:30|210.9|208.5|210.9|208.5|210.9|208.5|210.9|208.5|0
1649161000000|2022-04-05 12:16:40|210.79|208.39|210.95|208.55|210.95|208.55|210.79|208.39|0
1649161010000|2022-04-05 12:16:50|211.01|208.61|210.9|208.5|211.01|208.61|210.9|208.5|0
1649161020000|2022-04-05 12:17:00|210.79|208.39|210.9|208.5|210.9|208.5|210.79|208.39|0
1649161030000|2022-04-05 12:17:10|210.79|208.39|210.79|208.39|210.79|208.39|210.73|208.33|0
1649161040000|2022-04-05 12:17:20|210.84|208.44|210.9|208.5|210.9|208.5|210.79|208.39|0
1649161050000|2022-04-05 12:17:30|210.95|208.55|211.01|208.61|211.01|208.61|210.95|208.55|0
1649161060000|2022-04-05 12:17:40|211.12|208.72|211.01|208.61|211.12|208.72|211.01|208.61|0
1649161070000|2022-04-05 12:17:50|211.12|208.72|211.23|208.83|211.23|208.83|211.12|208.72|0
1649161080000|2022-04-05 12:18:00|211.17|208.77|211.23|208.83|211.23|208.83|211.12|208.72|0
1649161090000|2022-04-05 12:18:10|211.34|208.94|211.23|208.83|211.34|208.94|211.23|208.83|0
1649161100000|2022-04-05 12:18:20|211.12|208.72|211.12|208.72|211.12|208.72|211.12|208.72|0
1649161110000|2022-04-05 12:18:30|211.01|208.61|211.01|208.61|211.01|208.61|211.01|208.61|0
1649161130000|2022-04-05 12:18:50|211.12|208.72|211.12|208.72|211.12|208.72|211.12|208.72|0
1649161140000|2022-04-05 12:19:00|211.23|208.83|211.34|208.94|211.34|208.94|211.23|208.83|0
1649161150000|2022-04-05 12:19:10|211.45|209.05|211.45|209.05|211.45|209.05|211.45|209.05|0
1649161160000|2022-04-05 12:19:20|211.34|208.94|211.34|208.94|211.34|208.94|211.34|208.94|0
1649161180000|2022-04-05 12:19:40|211.23|208.83|211.23|208.83|211.23|208.83|211.23|208.83|0
1649161190000|2022-04-05 12:19:50|211.12|208.72|211.12|208.72|211.12|208.72|211.12|208.72|0
1649161200000|2022-04-05 12:20:00|211.01|208.61|211.01|208.61|211.12|208.72|211.01|208.61|0
1649161210000|2022-04-05 12:20:10|210.9|208.5|211.01|208.61|211.01|208.61|210.9|208.5|0
1649161220000|2022-04-05 12:20:20|211.12|208.72|211.12|208.72|211.12|208.72|211.12|208.72|0
1649161230000|2022-04-05 12:20:30|211.01|208.61|211.01|208.61|211.01|208.61|211.01|208.61|0
1649161240000|2022-04-05 12:20:40|211.06|208.66|211.06|208.66|211.06|208.66|211.06|208.66|0
1649161250000|2022-04-05 12:20:50|211.12|208.72|211.01|208.61|211.12|208.72|211.01|208.61|0
1649161260000|2022-04-05 12:21:00|211.12|208.72|211.01|208.61|211.12|208.72|211.01|208.61|0
1649161270000|2022-04-05 12:21:10|211.12|208.72|211.12|208.72|211.12|208.72|211.12|208.72|0
1649161280000|2022-04-05 12:21:20|211.01|208.61|211.12|208.72|211.12|208.72|211.01|208.61|0
1649161290000|2022-04-05 12:21:30|211.01|208.61|211.01|208.61|211.01|208.61|211.01|208.61|0
1649161300000|2022-04-05 12:21:40|211.06|208.66|211.01|208.61|211.12|208.72|211.01|208.61|0
1649161310000|2022-04-05 12:21:50|211.12|208.72|211.12|208.72|211.12|208.72|211.06|208.66|0
1649161320000|2022-04-05 12:22:00|211.01|208.61|211.01|208.61|211.01|208.61|211.01|208.61|0
1649161330000|2022-04-05 12:22:10|211.12|208.72|211.01|208.61|211.12|208.72|211.01|208.61|0
1649161340000|2022-04-05 12:22:20|211.12|208.72|211.06|208.66|211.12|208.72|211.01|208.61|0
1649161350000|2022-04-05 12:22:30|211.12|208.72|211.12|208.72|211.12|208.72|211.12|208.72|0
1649161360000|2022-04-05 12:22:40|211.17|208.77|211.23|208.83|211.23|208.83|211.12|208.72|0
1649161410000|2022-04-05 12:23:30|211.39|208.99|211.28|208.88|211.39|208.99|211.28|208.88|0
1649161420000|2022-04-05 12:23:40|211.34|208.94|211.23|208.83|211.34|208.94|211.23|208.83|0
1649161430000|2022-04-05 12:23:50|211.12|208.72|211.06|208.66|211.23|208.83|211.06|208.66|0
1649161440000|2022-04-05 12:24:00|211.12|208.72|211.12|208.72|211.12|208.72|211.12|208.72|0
1649161450000|2022-04-05 12:24:10|211.01|208.61|211.01|208.61|211.01|208.61|211.01|208.61|0
1649161460000|2022-04-05 12:24:20|210.9|208.5|210.68|208.28|210.9|208.5|210.68|208.28|0
1649161470000|2022-04-05 12:24:30|210.79|208.39|210.13|207.73|210.79|208.39|210.13|207.73|0
1649161480000|2022-04-05 12:24:40|210.24|207.84|210.46|208.06|210.46|208.06|210.24|207.84|0
1649161490000|2022-04-05 12:24:50|210.35|207.95|210.02|207.62|210.35|207.95|210.02|207.62|0
1649161500000|2022-04-05 12:25:00|209.8|207.4|210.24|207.84|210.24|207.84|209.8|207.4|0
1649161510000|2022-04-05 12:25:10|210.13|207.73|210.02|207.62|210.24|207.84|210.02|207.62|0
1649161520000|2022-04-05 12:25:20|209.91|207.51|209.91|207.51|210.02|207.62|209.91|207.51|0
1649161530000|2022-04-05 12:25:30|210.02|207.62|210.13|207.73|210.24|207.84|210.02|207.62|0
1649161550000|2022-04-05 12:25:50|210.18|207.78|210.24|207.84|210.24|207.84|210.18|207.78|0
1649161560000|2022-04-05 12:26:00|210.13|207.73|210.24|207.84|210.24|207.84|210.13|207.73|0
1649161570000|2022-04-05 12:26:10|210.13|207.73|210.24|207.84|210.24|207.84|210.13|207.73|0
1649161580000|2022-04-05 12:26:20|210.13|207.73|210.13|207.73|210.13|207.73|210.13|207.73|0
1649161590000|2022-04-05 12:26:30|210.02|207.62|210.24|207.84|210.24|207.84|210.02|207.62|0
1649161600000|2022-04-05 12:26:40|210.13|207.73|210.24|207.84|210.24|207.84|210.13|207.73|0
1649161610000|2022-04-05 12:26:50|210.35|207.95|210.35|207.95|210.35|207.95|210.35|207.95|0
1649161620000|2022-04-05 12:27:00|210.29|207.89|210.35|207.95|210.35|207.95|210.29|207.89|0
1649161630000|2022-04-05 12:27:10|210.13|207.73|210.13|207.73|210.13|207.73|210.13|207.73|0
1649161640000|2022-04-05 12:27:20|210.02|207.62|210.02|207.62|210.02|207.62|210.02|207.62|0
1649161650000|2022-04-05 12:27:30|210.13|207.73|210.24|207.84|210.24|207.84|210.13|207.73|0
1649161660000|2022-04-05 12:27:40|210.35|207.95|210.35|207.95|210.35|207.95|210.24|207.84|0
1649161670000|2022-04-05 12:27:50|210.46|208.06|210.35|207.95|210.46|208.06|210.35|207.95|0
1649161680000|2022-04-05 12:28:00|210.24|207.84|210.24|207.84|210.24|207.84|210.24|207.84|0
1649161690000|2022-04-05 12:28:10|210.35|207.95|210.35|207.95|210.35|207.95|210.35|207.95|0
1649161700000|2022-04-05 12:28:20|210.46|208.06|210.46|208.06|210.46|208.06|210.46|208.06|0
1649161710000|2022-04-05 12:28:30|210.57|208.17|210.51|208.11|210.57|208.17|210.46|208.06|0
1649161720000|2022-04-05 12:28:40|210.35|207.95|210.35|207.95|210.35|207.95|210.35|207.95|0
1649161740000|2022-04-05 12:29:00|210.24|207.84|210.13|207.73|210.24|207.84|210.13|207.73|0
1649161750000|2022-04-05 12:29:10|210.02|207.62|210.13|207.73|210.13|207.73|210.02|207.62|0
1649161780000|2022-04-05 12:29:40|210.24|207.84|210.35|207.95|210.35|207.95|210.24|207.84|0
1649161790000|2022-04-05 12:29:50|210.24|207.84|210.24|207.84|210.24|207.84|210.24|207.84|0
1649161810000|2022-04-05 12:30:10|210.35|207.95|210.35|207.95|210.35|207.95|210.35|207.95|0
1649161820000|2022-04-05 12:30:20|210.46|208.06|210.4|208|210.46|208.06|210.4|208|0
1649161830000|2022-04-05 12:30:30|210.35|207.95|210.46|208.06|210.46|208.06|210.35|207.95|0
1649161850000|2022-04-05 12:30:50|210.57|208.17|210.57|208.17|210.57|208.17|210.57|208.17|0
1649161870000|2022-04-05 12:31:10|210.68|208.28|210.68|208.28|210.68|208.28|210.62|208.22|0
1649161880000|2022-04-05 12:31:20|210.79|208.39|210.89|208.49|210.89|208.49|210.79|208.39|0
1649161890000|2022-04-05 12:31:30|210.68|208.28|210.46|208.06|210.68|208.28|210.46|208.06|0
1649161900000|2022-04-05 12:31:40|210.57|208.17|210.57|208.17|210.57|208.17|210.57|208.17|0
1649161910000|2022-04-05 12:31:50|210.46|208.06|210.46|208.06|210.57|208.17|210.46|208.06|0
1649161920000|2022-04-05 12:32:00|210.68|208.28|210.78|208.38|210.78|208.38|210.68|208.28|0
1649161950000|2022-04-05 12:32:30|210.68|208.28|210.68|208.28|210.68|208.28|210.68|208.28|0
1649161960000|2022-04-05 12:32:40|210.67|208.27|210.89|208.49|210.89|208.49|210.67|208.27|0
1649161970000|2022-04-05 12:32:50|210.67|208.27|210.62|208.22|210.67|208.27|210.62|208.22|0
1649161980000|2022-04-05 12:33:00|210.67|208.27|210.78|208.38|210.89|208.49|210.67|208.27|0
1649162010000|2022-04-05 12:33:30|210.89|208.49|210.89|208.49|210.89|208.49|210.89|208.49|0
1649162020000|2022-04-05 12:33:40|210.67|208.27|210.67|208.27|210.67|208.27|210.67|208.27|0
1649162030000|2022-04-05 12:33:50|210.78|208.38|210.78|208.38|210.78|208.38|210.78|208.38|0
1649162040000|2022-04-05 12:34:00|210.89|208.49|210.89|208.49|210.89|208.49|210.89|208.49|0
1649162050000|2022-04-05 12:34:10|211|208.6|210.89|208.49|211|208.6|210.89|208.49|0
1649162070000|2022-04-05 12:34:30|210.78|208.38|210.89|208.49|210.89|208.49|210.78|208.38|0
1649162080000|2022-04-05 12:34:40|210.78|208.38|210.78|208.38|210.78|208.38|210.78|208.38|0
1649162090000|2022-04-05 12:34:50|210.89|208.49|210.89|208.49|210.89|208.49|210.89|208.49|0
1649162100000|2022-04-05 12:35:00|211|208.6|211.11|208.71|211.22|208.82|211|208.6|0
1649162110000|2022-04-05 12:35:10|211.22|208.82|211.22|208.82|211.22|208.82|211.22|208.82|0
1649162120000|2022-04-05 12:35:20|211.33|208.93|211.11|208.71|211.33|208.93|211.11|208.71|0
1649162140000|2022-04-05 12:35:40|211|208.6|211|208.6|211|208.6|210.78|208.38|0
1649162150000|2022-04-05 12:35:50|211.11|208.71|211.06|208.66|211.11|208.71|211.06|208.66|0
1649162160000|2022-04-05 12:36:00|211|208.6|211|208.6|211|208.6|211|208.6|0
1649162170000|2022-04-05 12:36:10|211.11|208.71|211.22|208.82|211.22|208.82|211.11|208.71|0
1649162180000|2022-04-05 12:36:20|211|208.6|211|208.6|211|208.6|211|208.6|0
1649162190000|2022-04-05 12:36:30|211.11|208.71|211.11|208.71|211.11|208.71|211.11|208.71|0
1649162210000|2022-04-05 12:36:50|211.22|208.82|211.11|208.71|211.22|208.82|211.11|208.71|0
1649162220000|2022-04-05 12:37:00|211|208.6|210.78|208.38|211|208.6|210.78|208.38|0
1649162230000|2022-04-05 12:37:10|210.67|208.27|210.56|208.16|210.67|208.27|210.45|208.05|0
1649162240000|2022-04-05 12:37:20|210.67|208.27|210.67|208.27|210.67|208.27|210.67|208.27|0
1649162250000|2022-04-05 12:37:30|210.56|208.16|210.67|208.27|210.67|208.27|210.56|208.16|0
1649162260000|2022-04-05 12:37:40|210.56|208.16|210.67|208.27|210.67|208.27|210.56|208.16|0
1649162280000|2022-04-05 12:38:00|210.56|208.16|210.78|208.38|210.78|208.38|210.56|208.16|0
1649162290000|2022-04-05 12:38:10|210.67|208.27|210.78|208.38|210.78|208.38|210.67|208.27|0
1649162300000|2022-04-05 12:38:20|210.67|208.27|210.78|208.38|210.78|208.38|210.67|208.27|0
1649162310000|2022-04-05 12:38:30|210.73|208.33|210.67|208.27|210.73|208.33|210.67|208.27|0
1649162320000|2022-04-05 12:38:40|210.62|208.22|210.67|208.27|210.67|208.27|210.62|208.22|0
1649162330000|2022-04-05 12:38:50|210.56|208.16|210.56|208.16|210.56|208.16|210.56|208.16|0
1649162340000|2022-04-05 12:39:00|210.67|208.27|210.56|208.16|210.67|208.27|210.56|208.16|0
1649162350000|2022-04-05 12:39:10|210.45|208.05|210.45|208.05|210.45|208.05|210.34|207.94|0
1649162360000|2022-04-05 12:39:20|210.56|208.16|210.56|208.16|210.67|208.27|210.56|208.16|0
1649162370000|2022-04-05 12:39:30|210.67|208.27|210.67|208.27|210.67|208.27|210.67|208.27|0
1649162380000|2022-04-05 12:39:40|210.78|208.38|210.89|208.49|210.89|208.49|210.78|208.38|0
1649162390000|2022-04-05 12:39:50|210.83|208.43|210.89|208.49|210.89|208.49|210.83|208.43|0
1649162400000|2022-04-05 12:40:00|211|208.6|211|208.6|211|208.6|210.89|208.49|0
1649162420000|2022-04-05 12:40:20|211.11|208.71|211.11|208.71|211.11|208.71|211.11|208.71|0
1649162430000|2022-04-05 12:40:30|211.22|208.82|211.11|208.71|211.22|208.82|211.11|208.71|0
1649162440000|2022-04-05 12:40:40|211.22|208.82|211.22|208.82|211.22|208.82|211.22|208.82|0
1649162490000|2022-04-05 12:41:30|211.27|208.87|211.33|208.93|211.33|208.93|211.27|208.87|0
1649162500000|2022-04-05 12:41:40|211.22|208.82|211.22|208.82|211.22|208.82|211.22|208.82|0
1649162510000|2022-04-05 12:41:50|211.11|208.71|211.22|208.82|211.22|208.82|211.11|208.71|0
1649162520000|2022-04-05 12:42:00|211.11|208.71|211.11|208.71|211.11|208.71|211|208.6|0
1649162530000|2022-04-05 12:42:10|210.78|208.38|210.67|208.27|210.78|208.38|210.67|208.27|0
1649162540000|2022-04-05 12:42:20|210.89|208.49|211|208.6|211|208.6|210.89|208.49|0
1649162550000|2022-04-05 12:42:30|210.83|208.43|210.89|208.49|210.89|208.49|210.83|208.43|0
1649162560000|2022-04-05 12:42:40|210.78|208.38|210.78|208.38|210.78|208.38|210.78|208.38|0
1649162580000|2022-04-05 12:43:00|210.67|208.27|210.89|208.49|210.89|208.49|210.67|208.27|0
1649162590000|2022-04-05 12:43:10|211.11|208.71|211.22|208.82|211.22|208.82|211.11|208.71|0
1649162600000|2022-04-05 12:43:20|211.16|208.76|211.11|208.71|211.22|208.82|211.11|208.71|0
1649162610000|2022-04-05 12:43:30|211|208.6|211.11|208.71|211.11|208.71|211|208.6|0
1649162630000|2022-04-05 12:43:50|211|208.6|211|208.6|211|208.6|211|208.6|0
1649162650000|2022-04-05 12:44:10|211.05|208.65|211|208.6|211.05|208.65|211|208.6|0
1649162660000|2022-04-05 12:44:20|210.89|208.49|210.89|208.49|210.89|208.49|210.89|208.49|0
1649162680000|2022-04-05 12:44:40|210.67|208.27|210.67|208.27|210.67|208.27|210.67|208.27|0
1649162690000|2022-04-05 12:44:50|210.78|208.38|210.78|208.38|210.78|208.38|210.78|208.38|0
1649162700000|2022-04-05 12:45:00|210.89|208.49|210.89|208.49|210.89|208.49|210.78|208.38|0
1649162710000|2022-04-05 12:45:10|211|208.6|210.89|208.49|211|208.6|210.89|208.49|0
1649162720000|2022-04-05 12:45:20|211|208.6|211|208.6|211.05|208.65|211|208.6|0
1649162730000|2022-04-05 12:45:30|210.89|208.49|210.89|208.49|210.89|208.49|210.89|208.49|0
1649162750000|2022-04-05 12:45:50|211|208.6|210.89|208.49|211|208.6|210.89|208.49|0
1649162770000|2022-04-05 12:46:10|210.78|208.38|210.78|208.38|210.78|208.38|210.67|208.27|0
1649162790000|2022-04-05 12:46:30|210.67|208.27|210.67|208.27|210.67|208.27|210.56|208.16|0
1649162800000|2022-04-05 12:46:40|210.78|208.38|210.67|208.27|210.78|208.38|210.67|208.27|0
1649162810000|2022-04-05 12:46:50|210.72|208.32|210.67|208.27|210.78|208.38|210.67|208.27|0
1649162820000|2022-04-05 12:47:00|210.78|208.38|210.67|208.27|210.78|208.38|210.56|208.16|0
1649162830000|2022-04-05 12:47:10|210.56|208.16|210.67|208.27|210.67|208.27|210.56|208.16|0
1649162840000|2022-04-05 12:47:20|210.61|208.21|210.61|208.21|210.61|208.21|210.61|208.21|0
1649162850000|2022-04-05 12:47:30|210.67|208.27|211.11|208.71|211.11|208.71|210.67|208.27|0
1649162870000|2022-04-05 12:47:50|211.05|208.65|211.11|208.71|211.11|208.71|211.05|208.65|0
1649162880000|2022-04-05 12:48:00|211|208.6|211.11|208.71|211.11|208.71|211|208.6|0
1649162890000|2022-04-05 12:48:10|211|208.6|210.89|208.49|211|208.6|210.89|208.49|0
1649162900000|2022-04-05 12:48:20|211|208.6|211.11|208.71|211.11|208.71|211|208.6|0
1649162910000|2022-04-05 12:48:30|211|208.6|210.94|208.54|211|208.6|210.89|208.49|0
1649162920000|2022-04-05 12:48:40|210.89|208.49|210.83|208.43|210.89|208.49|210.83|208.43|0
1649162930000|2022-04-05 12:48:50|210.89|208.49|210.94|208.54|210.94|208.54|210.89|208.49|0
1649162940000|2022-04-05 12:49:00|211|208.6|210.89|208.49|211|208.6|210.89|208.49|0
1649162950000|2022-04-05 12:49:10|210.78|208.38|210.78|208.38|210.78|208.38|210.61|208.21|0
1649162960000|2022-04-05 12:49:20|210.67|208.27|210.67|208.27|210.67|208.27|210.67|208.27|0
1649162970000|2022-04-05 12:49:30|210.56|208.16|210.56|208.16|210.56|208.16|210.56|208.16|0
1649162980000|2022-04-05 12:49:40|210.67|208.27|210.61|208.21|210.67|208.27|210.61|208.21|0
1649162990000|2022-04-05 12:49:50|210.67|208.27|210.56|208.16|210.67|208.27|210.56|208.16|0
1649163000000|2022-04-05 12:50:00|210.67|208.27|210.67|208.27|210.67|208.27|210.67|208.27|0
1649163020000|2022-04-05 12:50:20|210.72|208.32|210.72|208.32|210.72|208.32|210.72|208.32|0
1649163030000|2022-04-05 12:50:30|210.78|208.38|210.78|208.38|210.78|208.38|210.78|208.38|0
1649163050000|2022-04-05 12:50:50|210.83|208.43|211|208.6|211|208.6|210.83|208.43|0
1649163070000|2022-04-05 12:51:10|210.89|208.49|210.78|208.38|210.89|208.49|210.78|208.38|0
1649163080000|2022-04-05 12:51:20|210.67|208.27|210.67|208.27|210.67|208.27|210.67|208.27|0
1649163100000|2022-04-05 12:51:40|210.78|208.38|210.89|208.49|210.89|208.49|210.78|208.38|0
1649163120000|2022-04-05 12:52:00|210.78|208.38|210.78|208.38|210.78|208.38|210.78|208.38|0
1649163130000|2022-04-05 12:52:10|210.67|208.27|210.67|208.27|210.67|208.27|210.67|208.27|0
1649163150000|2022-04-05 12:52:30|210.56|208.16|210.56|208.16|210.56|208.16|210.56|208.16|0
1649163170000|2022-04-05 12:52:50|210.45|208.05|210.45|208.05|210.45|208.05|210.45|208.05|0
1649163180000|2022-04-05 12:53:00|210.34|207.94|210.34|207.94|210.34|207.94|210.34|207.94|0
1649163190000|2022-04-05 12:53:10|210.23|207.83|210.12|207.72|210.23|207.83|210.12|207.72|0
1649163200000|2022-04-05 12:53:20|210.23|207.83|210.34|207.94|210.34|207.94|210.23|207.83|0
1649163210000|2022-04-05 12:53:30|210.23|207.83|210.23|207.83|210.23|207.83|210.23|207.83|0
1649163230000|2022-04-05 12:53:50|210.34|207.94|210.12|207.72|210.34|207.94|210.12|207.72|0
1649163240000|2022-04-05 12:54:00|210.01|207.61|210.01|207.61|210.01|207.61|210.01|207.61|0
1649163250000|2022-04-05 12:54:10|209.9|207.5|210.01|207.61|210.01|207.61|209.9|207.5|0
1649163260000|2022-04-05 12:54:20|210.12|207.72|210.12|207.72|210.12|207.72|210.12|207.72|0
1649163270000|2022-04-05 12:54:30|210.23|207.83|210.45|208.05|210.56|208.16|210.23|207.83|0
1649163280000|2022-04-05 12:54:40|210.34|207.94|210.34|207.94|210.34|207.94|210.23|207.83|0
1649163290000|2022-04-05 12:54:50|210.23|207.83|210.34|207.94|210.34|207.94|210.23|207.83|0
1649163300000|2022-04-05 12:55:00|210.23|207.83|210.45|208.05|210.45|208.05|210.23|207.83|0
1649163310000|2022-04-05 12:55:10|210.34|207.94|210.34|207.94|210.34|207.94|210.34|207.94|0
1649163330000|2022-04-05 12:55:30|210.23|207.83|210.45|208.05|210.45|208.05|210.23|207.83|0
1649163340000|2022-04-05 12:55:40|210.34|207.94|210.34|207.94|210.34|207.94|210.34|207.94|0
1649163350000|2022-04-05 12:55:50|210.45|208.05|210.23|207.83|210.45|208.05|210.23|207.83|0
1649163360000|2022-04-05 12:56:00|209.9|207.5|210.01|207.61|210.01|207.61|209.9|207.5|0
1649163370000|2022-04-05 12:56:10|210.12|207.72|209.68|207.28|210.12|207.72|209.68|207.28|0
1649163380000|2022-04-05 12:56:20|209.57|207.17|209.46|207.06|209.57|207.17|209.35|206.95|0
1649163390000|2022-04-05 12:56:30|209.35|206.95|209.46|207.06|209.46|207.06|209.35|206.95|0
1649163400000|2022-04-05 12:56:40|209.35|206.95|209.46|207.06|209.46|207.06|209.35|206.95|0
1649163410000|2022-04-05 12:56:50|209.41|207.01|209.24|206.84|209.41|207.01|209.24|206.84|0
1649163420000|2022-04-05 12:57:00|209.35|206.95|209.46|207.06|209.46|207.06|209.35|206.95|0
1649163430000|2022-04-05 12:57:10|209.57|207.17|209.57|207.17|209.57|207.17|209.57|207.17|0
1649163440000|2022-04-05 12:57:20|209.46|207.06|209.35|206.95|209.46|207.06|209.35|206.95|0
1649163450000|2022-04-05 12:57:30|209.46|207.06|209.24|206.84|209.46|207.06|209.24|206.84|0
1649163460000|2022-04-05 12:57:40|209.35|206.95|209.35|206.95|209.35|206.95|209.35|206.95|0
1649163470000|2022-04-05 12:57:50|209.24|206.84|209.35|206.95|209.35|206.95|209.24|206.84|0
1649163480000|2022-04-05 12:58:00|209.24|206.84|209.03|206.63|209.24|206.84|209.03|206.63|0
1649163490000|2022-04-05 12:58:10|208.92|206.52|208.92|206.52|208.92|206.52|208.81|206.41|0
1649163500000|2022-04-05 12:58:20|209.03|206.63|208.81|206.41|209.03|206.63|208.81|206.41|0
1649163510000|2022-04-05 12:58:30|208.92|206.52|208.92|206.52|208.92|206.52|208.92|206.52|0
1649163520000|2022-04-05 12:58:40|209.03|206.63|209.03|206.63|209.03|206.63|209.03|206.63|0
1649163530000|2022-04-05 12:58:50|208.92|206.52|208.92|206.52|208.92|206.52|208.81|206.41|0
1649163540000|2022-04-05 12:59:00|208.97|206.57|208.92|206.52|208.97|206.57|208.92|206.52|0
1649163550000|2022-04-05 12:59:10|208.97|206.57|209.03|206.63|209.03|206.63|208.97|206.57|0
1649163560000|2022-04-05 12:59:20|208.92|206.52|208.92|206.52|208.92|206.52|208.92|206.52|0
1649163570000|2022-04-05 12:59:30|209.03|206.63|209.13|206.73|209.13|206.73|209.03|206.63|0
1649163590000|2022-04-05 12:59:50|209.02|206.62|209.24|206.84|209.24|206.84|209.02|206.62|0
1649163600000|2022-04-05 13:00:00|209.13|206.73|209.24|206.84|209.35|206.95|209.13|206.73|0
1649163610000|2022-04-05 13:00:10|209.3|206.9|209.46|207.06|209.46|207.06|209.3|206.9|0
1649163620000|2022-04-05 13:00:20|209.57|207.17|209.57|207.17|209.57|207.17|209.57|207.17|0
1649163630000|2022-04-05 13:00:30|209.68|207.28|209.68|207.28|209.68|207.28|209.68|207.28|0
1649163640000|2022-04-05 13:00:40|209.79|207.39|209.68|207.28|209.79|207.39|209.68|207.28|0
1649163650000|2022-04-05 13:00:50|209.79|207.39|209.79|207.39|209.79|207.39|209.79|207.39|0
1649163660000|2022-04-05 13:01:00|210.01|207.61|209.9|207.5|210.01|207.61|209.9|207.5|0
1649163670000|2022-04-05 13:01:10|209.95|207.55|210.01|207.61|210.01|207.61|209.95|207.55|0
1649163690000|2022-04-05 13:01:30|210.23|207.83|210.23|207.83|210.23|207.83|210.23|207.83|0
1649163700000|2022-04-05 13:01:40|210.12|207.72|210.12|207.72|210.12|207.72|210.12|207.72|0
1649163720000|2022-04-05 13:02:00|210.01|207.61|210.12|207.72|210.12|207.72|210.01|207.61|0
1649163730000|2022-04-05 13:02:10|210.17|207.77|210.23|207.83|210.23|207.83|210.12|207.72|0
1649163740000|2022-04-05 13:02:20|210.34|207.94|210.34|207.94|210.34|207.94|210.34|207.94|0
1649163760000|2022-04-05 13:02:40|210.44|208.04|210.55|208.15|210.55|208.15|210.44|208.04|0
1649163770000|2022-04-05 13:02:50|210.44|208.04|210.44|208.04|210.44|208.04|210.34|207.94|0
1649163790000|2022-04-05 13:03:10|210.33|207.93|210.44|208.04|210.44|208.04|210.33|207.93|0
1649163820000|2022-04-05 13:03:40|210.55|208.15|210.55|208.15|210.66|208.26|210.55|208.15|0
1649163830000|2022-04-05 13:03:50|210.66|208.26|210.66|208.26|210.66|208.26|210.66|208.26|0
1649163840000|2022-04-05 13:04:00|210.55|208.15|210.66|208.26|210.66|208.26|210.55|208.15|0
1649163850000|2022-04-05 13:04:10|210.77|208.37|210.66|208.26|210.77|208.37|210.66|208.26|0
1649163860000|2022-04-05 13:04:20|210.77|208.37|210.66|208.26|210.77|208.37|210.66|208.26|0
1649163890000|2022-04-05 13:04:50|210.55|208.15|210.55|208.15|210.55|208.15|210.55|208.15|0
1649163900000|2022-04-05 13:05:00|210.66|208.26|210.55|208.15|210.66|208.26|210.55|208.15|0
1649163910000|2022-04-05 13:05:10|210.33|207.93|210.33|207.93|210.33|207.93|210.33|207.93|0
1649163920000|2022-04-05 13:05:20|210.22|207.82|210.33|207.93|210.33|207.93|210.22|207.82|0
1649163930000|2022-04-05 13:05:30|210.44|208.04|210.44|208.04|210.44|208.04|210.44|208.04|0
1649163940000|2022-04-05 13:05:40|210.33|207.93|210.12|207.72|210.33|207.93|210.12|207.72|0
1649163950000|2022-04-05 13:05:50|210.17|207.77|210.11|207.71|210.17|207.77|210.11|207.71|0
1649163960000|2022-04-05 13:06:00|210.22|207.82|209.68|207.28|210.22|207.82|209.68|207.28|0
1649163970000|2022-04-05 13:06:10|209.46|207.06|209.79|207.39|209.79|207.39|209.46|207.06|0
1649163980000|2022-04-05 13:06:20|209.9|207.5|209.9|207.5|209.9|207.5|209.9|207.5|0
1649163990000|2022-04-05 13:06:30|210.01|207.61|209.9|207.5|210.01|207.61|209.9|207.5|0
1649164000000|2022-04-05 13:06:40|210.01|207.61|210.01|207.61|210.01|207.61|210.01|207.61|0
1649164010000|2022-04-05 13:06:50|209.9|207.5|210.01|207.61|210.01|207.61|209.9|207.5|0
1649164020000|2022-04-05 13:07:00|210.11|207.71|210.11|207.71|210.11|207.71|210.11|207.71|0
1649164030000|2022-04-05 13:07:10|210.01|207.61|210.11|207.71|210.11|207.71|210.01|207.61|0
1649164040000|2022-04-05 13:07:20|210.01|207.61|210.01|207.61|210.01|207.61|210.01|207.61|0
1649164050000|2022-04-05 13:07:30|210|207.6|210.22|207.82|210.22|207.82|210|207.6|0
1649164070000|2022-04-05 13:07:50|210.33|207.93|210.22|207.82|210.33|207.93|210.22|207.82|0
1649164080000|2022-04-05 13:08:00|210.44|208.04|210.44|208.04|210.44|208.04|210.44|208.04|0
1649164090000|2022-04-05 13:08:10|210.33|207.93|210.44|208.04|210.44|208.04|210.33|207.93|0
1649164100000|2022-04-05 13:08:20|210.55|208.15|210.44|208.04|210.55|208.15|210.44|208.04|0
1649164120000|2022-04-05 13:08:40|210.55|208.15|210.44|208.04|210.55|208.15|210.44|208.04|0
1649164130000|2022-04-05 13:08:50|210.55|208.15|210.55|208.15|210.55|208.15|210.55|208.15|0
1649164140000|2022-04-05 13:09:00|210.44|208.04|210.44|208.04|210.44|208.04|210.44|208.04|0
1649164150000|2022-04-05 13:09:10|210.55|208.15|210.44|208.04|210.55|208.15|210.44|208.04|0
1649164160000|2022-04-05 13:09:20|210.33|207.93|210.33|207.93|210.33|207.93|210.33|207.93|0
1649164170000|2022-04-05 13:09:30|210.44|208.04|210.44|208.04|210.44|208.04|210.44|208.04|0
1649164190000|2022-04-05 13:09:50|210.33|207.93|210.33|207.93|210.33|207.93|210.33|207.93|0
1649164200000|2022-04-05 13:10:00|210.44|208.04|210.22|207.82|210.44|208.04|210.22|207.82|0
1649164210000|2022-04-05 13:10:10|210.11|207.71|210.11|207.71|210.11|207.71|210.11|207.71|0
1649164220000|2022-04-05 13:10:20|210.22|207.82|210.22|207.82|210.22|207.82|210.17|207.77|0
1649164230000|2022-04-05 13:10:30|210.33|207.93|210.33|207.93|210.33|207.93|210.33|207.93|0
1649164240000|2022-04-05 13:10:40|210.44|208.04|210.44|208.04|210.44|208.04|210.33|207.93|0
1649164270000|2022-04-05 13:11:10|210.33|207.93|210.33|207.93|210.33|207.93|210.33|207.93|0
1649164280000|2022-04-05 13:11:20|210.22|207.82|210.22|207.82|210.22|207.82|210.22|207.82|0
1649164290000|2022-04-05 13:11:30|210.17|207.77|210.17|207.77|210.17|207.77|210.17|207.77|0
1649164300000|2022-04-05 13:11:40|210.11|207.71|210.06|207.66|210.11|207.71|210.06|207.66|0
1649164310000|2022-04-05 13:11:50|210|207.6|210.11|207.71|210.11|207.71|210|207.6|0
1649164330000|2022-04-05 13:12:10|210.22|207.82|210.22|207.82|210.22|207.82|210.22|207.82|0
1649164340000|2022-04-05 13:12:20|210.11|207.71|210.11|207.71|210.11|207.71|210|207.6|0
1649164350000|2022-04-05 13:12:30|210.22|207.82|210.22|207.82|210.22|207.82|210.22|207.82|0
1649164360000|2022-04-05 13:12:40|210.11|207.71|210.33|207.93|210.33|207.93|210.11|207.71|0
1649164380000|2022-04-05 13:13:00|210.44|208.04|210.33|207.93|210.44|208.04|210.33|207.93|0
1649164390000|2022-04-05 13:13:10|210.44|208.04|210.44|208.04|210.44|208.04|210.33|207.93|0
1649164420000|2022-04-05 13:13:40|210.55|208.15|210.55|208.15|210.55|208.15|210.55|208.15|0
1649164440000|2022-04-05 13:14:00|210.66|208.26|210.66|208.26|210.66|208.26|210.66|208.26|0
1649164450000|2022-04-05 13:14:10|210.6|208.2|210.55|208.15|210.6|208.2|210.55|208.15|0
1649164460000|2022-04-05 13:14:20|210.44|208.04|210.44|208.04|210.44|208.04|210.44|208.04|0
1649164470000|2022-04-05 13:14:30|210.55|208.15|210.44|208.04|210.55|208.15|210.44|208.04|0
1649164480000|2022-04-05 13:14:40|210.55|208.15|210.55|208.15|210.55|208.15|210.55|208.15|0
1649164500000|2022-04-05 13:15:00|210.66|208.26|210.99|208.59|210.99|208.59|210.66|208.26|0
1649164520000|2022-04-05 13:15:20|211.1|208.7|211.1|208.7|211.1|208.7|211.1|208.7|0
1649164540000|2022-04-05 13:15:40|211.21|208.81|211.32|208.92|211.32|208.92|211.21|208.81|0
1649164550000|2022-04-05 13:15:50|211.43|209.03|211.43|209.03|211.43|209.03|211.43|209.03|0
1649164560000|2022-04-05 13:16:00|211.32|208.92|211.32|208.92|211.32|208.92|211.32|208.92|0
1649164570000|2022-04-05 13:16:10|211.21|208.81|211.21|208.81|211.21|208.81|211.21|208.81|0
1649164580000|2022-04-05 13:16:20|211.1|208.7|211.1|208.7|211.1|208.7|211.1|208.7|0
1649164590000|2022-04-05 13:16:30|211.21|208.81|211.21|208.81|211.21|208.81|211.21|208.81|0
1649164600000|2022-04-05 13:16:40|211.1|208.7|211.1|208.7|211.1|208.7|211.1|208.7|0
1649164620000|2022-04-05 13:17:00|211.21|208.81|211.21|208.81|211.21|208.81|211.15|208.75|0
1649164630000|2022-04-05 13:17:10|211.1|208.7|211.1|208.7|211.21|208.81|211.1|208.7|0
1649164650000|2022-04-05 13:17:30|211.21|208.81|211.21|208.81|211.21|208.81|211.21|208.81|0
1649164680000|2022-04-05 13:18:00|211.1|208.7|210.99|208.59|211.1|208.7|210.99|208.59|0
1649164690000|2022-04-05 13:18:10|211.1|208.7|211.21|208.81|211.21|208.81|211.1|208.7|0
1649164700000|2022-04-05 13:18:20|211.1|208.7|210.99|208.59|211.1|208.7|210.99|208.59|0
1649164710000|2022-04-05 13:18:30|211.1|208.7|211.1|208.7|211.1|208.7|211.1|208.7|0
1649164720000|2022-04-05 13:18:40|210.99|208.59|210.99|208.59|210.99|208.59|210.99|208.59|0
1649164730000|2022-04-05 13:18:50|211.1|208.7|211.1|208.7|211.1|208.7|211.1|208.7|0
1649164740000|2022-04-05 13:19:00|210.99|208.59|210.99|208.59|210.99|208.59|210.99|208.59|0
1649164750000|2022-04-05 13:19:10|210.88|208.48|210.88|208.48|210.88|208.48|210.88|208.48|0
1649164760000|2022-04-05 13:19:20|210.77|208.37|210.77|208.37|210.77|208.37|210.77|208.37|0
1649164780000|2022-04-05 13:19:40|210.88|208.48|210.88|208.48|210.88|208.48|210.88|208.48|0
1649164790000|2022-04-05 13:19:50|210.77|208.37|210.77|208.37|210.77|208.37|210.77|208.37|0
1649164800000|2022-04-05 13:20:00|210.88|208.48|210.77|208.37|210.88|208.48|210.66|208.26|0
1649164810000|2022-04-05 13:20:10|210.88|208.48|210.88|208.48|210.88|208.48|210.88|208.48|0
1649164830000|2022-04-05 13:20:30|210.77|208.37|210.88|208.48|210.88|208.48|210.77|208.37|0
1649164860000|2022-04-05 13:21:00|210.99|208.59|210.99|208.59|210.99|208.59|210.99|208.59|0
1649164870000|2022-04-05 13:21:10|210.88|208.48|210.88|208.48|210.88|208.48|210.88|208.48|0
1649164880000|2022-04-05 13:21:20|211.1|208.7|211.04|208.64|211.1|208.7|211.04|208.64|0
1649164890000|2022-04-05 13:21:30|210.99|208.59|211.1|208.7|211.1|208.7|210.99|208.59|0
1649164900000|2022-04-05 13:21:40|211.2|208.8|211.2|208.8|211.2|208.8|211.2|208.8|0
1649164930000|2022-04-05 13:22:10|211.09|208.69|211.09|208.69|211.09|208.69|211.09|208.69|0
1649164940000|2022-04-05 13:22:20|210.99|208.59|210.99|208.59|211.09|208.69|210.99|208.59|0
1649164950000|2022-04-05 13:22:30|210.77|208.37|210.66|208.26|210.77|208.37|210.66|208.26|0
1649164960000|2022-04-05 13:22:40|210.55|208.15|210.55|208.15|210.55|208.15|210.55|208.15|0
1649164970000|2022-04-05 13:22:50|210.44|208.04|210.33|207.93|210.44|208.04|210.33|207.93|0
1649164980000|2022-04-05 13:23:00|210.22|207.82|210|207.6|210.22|207.82|210|207.6|0
1649164990000|2022-04-05 13:23:10|209.89|207.49|210.22|207.82|210.22|207.82|209.89|207.49|0
1649165000000|2022-04-05 13:23:20|210.33|207.93|210.33|207.93|210.33|207.93|210.33|207.93|0
1649165020000|2022-04-05 13:23:40|210.44|208.04|210.44|208.04|210.44|208.04|210.44|208.04|0
1649165040000|2022-04-05 13:24:00|210.33|207.93|210.44|208.04|210.44|208.04|210.33|207.93|0
1649165050000|2022-04-05 13:24:10|210.33|207.93|210.44|208.04|210.44|208.04|210.33|207.93|0
1649165080000|2022-04-05 13:24:40|210.55|208.15|210.55|208.15|210.55|208.15|210.55|208.15|0
1649165090000|2022-04-05 13:24:50|210.44|208.04|210.49|208.09|210.55|208.15|210.44|208.04|0
1649165100000|2022-04-05 13:25:00|210.33|207.93|210.44|208.04|210.44|208.04|210.33|207.93|0
1649165110000|2022-04-05 13:25:10|210.49|208.09|210.44|208.04|210.49|208.09|210.44|208.04|0
1649165120000|2022-04-05 13:25:20|210.22|207.82|210.33|207.93|210.33|207.93|210.22|207.82|0
1649165130000|2022-04-05 13:25:30|210.22|207.82|210.22|207.82|210.22|207.82|210.22|207.82|0
1649165140000|2022-04-05 13:25:40|210.33|207.93|210.33|207.93|210.33|207.93|210.22|207.82|0
1649165150000|2022-04-05 13:25:50|210.22|207.82|210.22|207.82|210.22|207.82|210.22|207.82|0
1649165160000|2022-04-05 13:26:00|210.33|207.93|210.22|207.82|210.33|207.93|210.22|207.82|0
1649165170000|2022-04-05 13:26:10|210.27|207.87|210.22|207.82|210.33|207.93|210.22|207.82|0
1649165180000|2022-04-05 13:26:20|210.11|207.71|210.11|207.71|210.11|207.71|210.11|207.71|0
1649165200000|2022-04-05 13:26:40|210.22|207.82|210.22|207.82|210.22|207.82|210.22|207.82|0
1649165210000|2022-04-05 13:26:50|210.33|207.93|210.44|208.04|210.44|208.04|210.33|207.93|0
1649165220000|2022-04-05 13:27:00|210.33|207.93|210.33|207.93|210.33|207.93|210.33|207.93|0
1649165230000|2022-04-05 13:27:10|210.44|208.04|210.54|208.14|210.54|208.14|210.44|208.04|0
1649165240000|2022-04-05 13:27:20|210.65|208.25|210.65|208.25|210.65|208.25|210.65|208.25|0
1649165250000|2022-04-05 13:27:30|210.6|208.2|210.54|208.14|210.6|208.2|210.54|208.14|0
1649165260000|2022-04-05 13:27:40|210.44|208.04|210.11|207.71|210.44|208.04|210.11|207.71|0
1649165270000|2022-04-05 13:27:50|209.89|207.49|209.78|207.38|209.89|207.49|209.78|207.38|0
1649165280000|2022-04-05 13:28:00|209.89|207.49|210|207.6|210|207.6|209.56|207.16|0
1649165300000|2022-04-05 13:28:20|210.11|207.71|210.11|207.71|210.11|207.71|210.11|207.71|0
1649165310000|2022-04-05 13:28:30|210|207.6|210|207.6|210|207.6|210|207.6|0
1649165320000|2022-04-05 13:28:40|210.11|207.71|210.11|207.71|210.11|207.71|210.11|207.71|0
1649165330000|2022-04-05 13:28:50|210|207.6|210|207.6|210|207.6|210|207.6|0
1649165340000|2022-04-05 13:29:00|210.11|207.71|210.11|207.71|210.22|207.82|210.11|207.71|0
1649165350000|2022-04-05 13:29:10|210.22|207.82|210.11|207.71|210.22|207.82|210.11|207.71|0
1649165360000|2022-04-05 13:29:20|210.22|207.82|210.11|207.71|210.22|207.82|210.11|207.71|0
1649165370000|2022-04-05 13:29:30|210|207.6|210|207.6|210|207.6|210|207.6|0
1649165380000|2022-04-05 13:29:40|209.89|207.49|209.01|206.61|209.89|207.49|209.01|206.61|0
1649165390000|2022-04-05 13:29:50|208.9|206.5|208.47|206.07|208.9|206.5|208.25|205.85|0
1649165400000|2022-04-05 13:30:00|208.36|205.96|208.9|206.5|208.9|206.5|208.36|205.96|0
1649165410000|2022-04-05 13:30:10|208.8|206.4|210.32|207.92|210.32|207.92|208.8|206.4|0
1649165420000|2022-04-05 13:30:20|210.43|208.03|210.43|208.03|210.43|208.03|210.11|207.71|0
1649165430000|2022-04-05 13:30:30|210.32|207.92|210.22|207.82|210.54|208.14|210.22|207.82|0
1649165440000|2022-04-05 13:30:40|210.32|207.92|210.54|208.14|210.54|208.14|210.32|207.92|0
1649165450000|2022-04-05 13:30:50|210.43|208.03|210.32|207.92|210.98|208.58|210.32|207.92|0
1649165460000|2022-04-05 13:31:00|210.21|207.81|211.09|208.69|211.09|208.69|210.21|207.81|0
1649165470000|2022-04-05 13:31:10|211.53|209.13|211.53|209.13|211.86|209.46|211.53|209.13|0
1649165480000|2022-04-05 13:31:20|211.75|209.35|211.53|209.13|211.75|209.35|211.53|209.13|0
1649165490000|2022-04-05 13:31:30|211.47|209.07|212.19|209.79|212.19|209.79|211.47|209.07|0
1649165500000|2022-04-05 13:31:40|212.3|209.9|212.08|209.68|212.52|210.12|212.08|209.68|0
1649165510000|2022-04-05 13:31:50|212.19|209.79|212.3|209.9|212.41|210.01|212.19|209.79|0
1649165520000|2022-04-05 13:32:00|212.63|210.23|213.18|210.78|213.18|210.78|212.63|210.23|0
1649165530000|2022-04-05 13:32:10|213.29|210.89|213.62|211.22|213.62|211.22|213.12|210.72|0
1649165540000|2022-04-05 13:32:20|213.51|211.11|213.29|210.89|213.51|211.11|213.18|210.78|0
1649165550000|2022-04-05 13:32:30|213.4|211|213.4|211|213.4|211|213.18|210.78|0
1649165560000|2022-04-05 13:32:40|212.96|210.56|212.96|210.56|212.96|210.56|212.96|210.56|0
1649165570000|2022-04-05 13:32:50|212.85|210.45|213.07|210.67|213.07|210.67|212.85|210.45|0
1649165580000|2022-04-05 13:33:00|212.85|210.45|212.85|210.45|212.85|210.45|212.52|210.12|0
1649165590000|2022-04-05 13:33:10|212.63|210.23|212.41|210.01|212.74|210.34|212.41|210.01|0
1649165600000|2022-04-05 13:33:20|212.3|209.9|212.85|210.45|212.85|210.45|212.3|209.9|0
1649165610000|2022-04-05 13:33:30|213.07|210.67|212.52|210.12|213.07|210.67|212.52|210.12|0
1649165620000|2022-04-05 13:33:40|212.63|210.23|212.52|210.12|212.63|210.23|212.52|210.12|0
1649165630000|2022-04-05 13:33:50|212.96|210.56|213.29|210.89|213.29|210.89|212.96|210.56|0
1649165640000|2022-04-05 13:34:00|213.4|211|213.84|211.44|213.84|211.44|213.4|211|0
1649165650000|2022-04-05 13:34:10|214.18|211.78|214.18|211.78|214.18|211.78|213.73|211.33|0
1649165660000|2022-04-05 13:34:20|213.96|211.56|213.96|211.56|213.96|211.56|213.84|211.44|0
1649165670000|2022-04-05 13:34:30|213.84|211.44|214.38|211.98|214.71|212.31|213.84|211.44|0
1649165680000|2022-04-05 13:34:40|214.27|211.87|213.94|211.54|214.27|211.87|213.94|211.54|0
1649165690000|2022-04-05 13:34:50|214.27|211.87|214.49|212.09|214.49|212.09|214.27|211.87|0
1649165700000|2022-04-05 13:35:00|215.27|212.87|215.71|213.31|215.71|213.31|215.27|212.87|0
1649165710000|2022-04-05 13:35:10|216.15|213.75|216.27|213.87|216.38|213.98|216.15|213.75|0
1649165720000|2022-04-05 13:35:20|216.04|213.64|216.04|213.64|216.15|213.75|216.04|213.64|0
1649165730000|2022-04-05 13:35:30|215.71|213.31|216.27|213.87|216.49|214.09|215.71|213.31|0
1649165740000|2022-04-05 13:35:40|216.38|213.98|215.71|213.31|216.38|213.98|215.71|213.31|0
1649165750000|2022-04-05 13:35:50|215.82|213.42|216.04|213.64|216.04|213.64|215.82|213.42|0
1649165760000|2022-04-05 13:36:00|215.82|213.42|215.82|213.42|215.82|213.42|215.71|213.31|0
1649165770000|2022-04-05 13:36:10|215.71|213.31|215.38|212.98|215.93|213.53|215.38|212.98|0
1649165780000|2022-04-05 13:36:20|215.49|213.09|215.82|213.42|215.82|213.42|215.49|213.09|0
1649165790000|2022-04-05 13:36:30|215.49|213.09|215.6|213.2|215.6|213.2|215.38|212.98|0
1649165800000|2022-04-05 13:36:40|215.49|213.09|214.93|212.53|215.49|213.09|214.93|212.53|0
1649165810000|2022-04-05 13:36:50|214.71|212.31|214.71|212.31|214.71|212.31|214.71|212.31|0
1649165820000|2022-04-05 13:37:00|214.6|212.2|214.93|212.53|214.93|212.53|214.6|212.2|0
1649165830000|2022-04-05 13:37:10|214.82|212.42|214.82|212.42|215.16|212.76|214.82|212.42|0
1649165840000|2022-04-05 13:37:20|215.16|212.76|215.38|212.98|215.49|213.09|215.16|212.76|0
1649165850000|2022-04-05 13:37:30|215.6|213.2|215.71|213.31|215.71|213.31|215.6|213.2|0
1649165860000|2022-04-05 13:37:40|215.82|213.42|215.6|213.2|215.82|213.42|215.6|213.2|0
1649165870000|2022-04-05 13:37:50|215.65|213.25|215.38|212.98|215.65|213.25|215.38|212.98|0
1649165880000|2022-04-05 13:38:00|215.15|212.75|215.49|213.09|215.49|213.09|215.15|212.75|0
1649165890000|2022-04-05 13:38:10|215.71|213.31|215.82|213.42|215.82|213.42|215.71|213.31|0
1649165900000|2022-04-05 13:38:20|215.87|213.47|215.93|213.53|216.04|213.64|215.87|213.47|0
1649165910000|2022-04-05 13:38:30|216.04|213.64|215.93|213.53|216.04|213.64|215.93|213.53|0
1649165920000|2022-04-05 13:38:40|215.6|213.2|215.71|213.31|215.71|213.31|215.49|213.09|0
1649165930000|2022-04-05 13:38:50|215.82|213.42|216.26|213.86|216.26|213.86|215.82|213.42|0
1649165940000|2022-04-05 13:39:00|216.38|213.98|216.49|214.09|216.6|214.2|216.38|213.98|0
1649165950000|2022-04-05 13:39:10|216.71|214.31|216.04|213.64|216.71|214.31|216.04|213.64|0
1649165960000|2022-04-05 13:39:20|216.15|213.75|216.6|214.2|216.6|214.2|216.15|213.75|0
1649165970000|2022-04-05 13:39:30|216.38|213.98|216.49|214.09|216.49|214.09|216.38|213.98|0
1649165980000|2022-04-05 13:39:40|216.38|213.98|216.38|213.98|216.54|214.14|216.26|213.86|0
1649165990000|2022-04-05 13:39:50|216.43|214.03|216.6|214.2|216.6|214.2|216.43|214.03|0
1649166000000|2022-04-05 13:40:00|216.49|214.09|217.71|215.31|217.71|215.31|216.49|214.09|0
1649166010000|2022-04-05 13:40:10|217.6|215.2|217.49|215.09|217.6|215.2|217.16|214.76|0
1649166020000|2022-04-05 13:40:20|217.6|215.2|217.6|215.2|217.6|215.2|217.6|215.2|0
1649166030000|2022-04-05 13:40:30|217.38|214.98|216.93|214.53|217.38|214.98|216.93|214.53|0
1649166040000|2022-04-05 13:40:40|216.82|214.42|217.04|214.64|217.04|214.64|216.82|214.42|0
1649166050000|2022-04-05 13:40:50|216.6|214.2|216.82|214.42|216.82|214.42|216.6|214.2|0
1649166060000|2022-04-05 13:41:00|216.49|214.09|216.38|213.98|216.49|214.09|216.21|213.81|0
1649166070000|2022-04-05 13:41:10|216.49|214.09|217.04|214.64|217.04|214.64|216.49|214.09|0
1649166080000|2022-04-05 13:41:20|217.15|214.75|216.71|214.31|217.15|214.75|216.71|214.31|0
1649166090000|2022-04-05 13:41:30|216.49|214.09|217.04|214.64|217.04|214.64|216.49|214.09|0
1649166100000|2022-04-05 13:41:40|216.99|214.59|216.82|214.42|217.15|214.75|216.82|214.42|0
1649166110000|2022-04-05 13:41:50|216.93|214.53|217.15|214.75|217.15|214.75|216.93|214.53|0
1649166120000|2022-04-05 13:42:00|216.6|214.2|216.82|214.42|216.82|214.42|216.6|214.2|0
1649166130000|2022-04-05 13:42:10|216.71|214.31|216.71|214.31|216.93|214.53|216.71|214.31|0
1649166140000|2022-04-05 13:42:20|216.6|214.2|216.71|214.31|216.71|214.31|216.37|213.97|0
1649166150000|2022-04-05 13:42:30|216.6|214.2|216.71|214.31|216.71|214.31|216.6|214.2|0
1649166160000|2022-04-05 13:42:40|216.6|214.2|216.71|214.31|216.82|214.42|216.6|214.2|0
1649166170000|2022-04-05 13:42:50|216.49|214.09|216.32|213.92|216.6|214.2|216.32|213.92|0
1649166180000|2022-04-05 13:43:00|216.37|213.97|216.26|213.86|216.37|213.97|216.15|213.75|0
1649166190000|2022-04-05 13:43:10|216.49|214.09|216.37|213.97|216.49|214.09|216.26|213.86|0
1649166200000|2022-04-05 13:43:20|216.54|214.14|216.6|214.2|216.6|214.2|216.54|214.14|0
1649166210000|2022-04-05 13:43:30|216.71|214.31|216.71|214.31|216.82|214.42|216.6|214.2|0
1649166220000|2022-04-05 13:43:40|216.82|214.42|216.49|214.09|216.82|214.42|216.37|213.97|0
1649166230000|2022-04-05 13:43:50|216.26|213.86|216.26|213.86|216.26|213.86|216.04|213.64|0
1649166240000|2022-04-05 13:44:00|216.37|213.97|216.49|214.09|216.6|214.2|216.37|213.97|0
1649166250000|2022-04-05 13:44:10|216.04|213.64|216.15|213.75|216.15|213.75|216.04|213.64|0
1649166260000|2022-04-05 13:44:20|216.04|213.64|216.49|214.09|216.49|214.09|216.04|213.64|0
1649166270000|2022-04-05 13:44:30|216.71|214.31|216.82|214.42|216.82|214.42|216.71|214.31|0
1649166280000|2022-04-05 13:44:40|216.93|214.53|216.65|214.25|216.93|214.53|216.65|214.25|0
1649166290000|2022-04-05 13:44:50|216.49|214.09|216.15|213.75|216.49|214.09|216.15|213.75|0
1649166300000|2022-04-05 13:45:00|216.2|213.8|216.26|213.86|216.82|214.42|216.2|213.8|0
1649166310000|2022-04-05 13:45:10|216.6|214.2|216.82|214.42|216.82|214.42|216.6|214.2|0
1649166320000|2022-04-05 13:45:20|216.93|214.53|216.71|214.31|216.93|214.53|216.71|214.31|0
1649166330000|2022-04-05 13:45:30|216.76|214.36|216.82|214.42|216.82|214.42|216.6|214.2|0
1649166340000|2022-04-05 13:45:40|216.65|214.25|216.71|214.31|216.71|214.31|216.48|214.08|0
1649166350000|2022-04-05 13:45:50|216.82|214.42|216.93|214.53|216.93|214.53|216.71|214.31|0
1649166360000|2022-04-05 13:46:00|217.26|214.86|217.04|214.64|217.26|214.86|217.04|214.64|0
1649166370000|2022-04-05 13:46:10|217.15|214.75|217.04|214.64|217.26|214.86|217.04|214.64|0
1649166380000|2022-04-05 13:46:20|216.82|214.42|217.15|214.75|217.15|214.75|216.82|214.42|0
1649166390000|2022-04-05 13:46:30|217.38|214.98|217.38|214.98|217.38|214.98|217.15|214.75|0
1649166400000|2022-04-05 13:46:40|217.49|215.09|217.6|215.2|217.6|215.2|217.38|214.98|0
1649166410000|2022-04-05 13:46:50|217.49|215.09|217.26|214.86|217.49|215.09|217.15|214.75|0
1649166420000|2022-04-05 13:47:00|217.04|214.64|216.98|214.58|217.15|214.75|216.98|214.58|0
1649166430000|2022-04-05 13:47:10|217.15|214.75|217.15|214.75|217.49|215.09|217.15|214.75|0
1649166440000|2022-04-05 13:47:20|217.26|214.86|217.04|214.64|217.26|214.86|217.04|214.64|0
1649166450000|2022-04-05 13:47:30|216.93|214.53|216.93|214.53|217.26|214.86|216.93|214.53|0
1649166460000|2022-04-05 13:47:40|217.04|214.64|216.71|214.31|217.04|214.64|216.71|214.31|0
1649166470000|2022-04-05 13:47:50|216.6|214.2|216.48|214.08|216.6|214.2|216.48|214.08|0
1649166480000|2022-04-05 13:48:00|216.6|214.2|216.82|214.42|216.82|214.42|216.48|214.08|0
1649166490000|2022-04-05 13:48:10|216.6|214.2|216.37|213.97|216.6|214.2|216.26|213.86|0
1649166500000|2022-04-05 13:48:20|216.26|213.86|216.26|213.86|216.26|213.86|216.15|213.75|0
1649166510000|2022-04-05 13:48:30|216.15|213.75|215.98|213.58|216.15|213.75|215.98|213.58|0
1649166520000|2022-04-05 13:48:40|216.04|213.64|215.82|213.42|216.04|213.64|215.82|213.42|0
1649166530000|2022-04-05 13:48:50|215.87|213.47|216.26|213.86|216.26|213.86|215.87|213.47|0
1649166540000|2022-04-05 13:49:00|216.04|213.64|215.82|213.42|216.26|213.86|215.82|213.42|0
1649166550000|2022-04-05 13:49:10|215.93|213.53|215.82|213.42|215.93|213.53|215.71|213.31|0
1649166560000|2022-04-05 13:49:20|215.48|213.08|215.71|213.31|215.71|213.31|215.37|212.97|0
1649166570000|2022-04-05 13:49:30|215.82|213.42|215.37|212.97|215.82|213.42|215.37|212.97|0
1649166580000|2022-04-05 13:49:40|215.82|213.42|215.82|213.42|215.82|213.42|215.82|213.42|0
1649166590000|2022-04-05 13:49:50|215.59|213.19|215.65|213.25|215.7|213.3|215.59|213.19|0
1649166600000|2022-04-05 13:50:00|215.82|213.42|215.7|213.3|215.93|213.53|215.7|213.3|0
1649166610000|2022-04-05 13:50:10|215.59|213.19|215.48|213.08|215.7|213.3|215.48|213.08|0
1649166620000|2022-04-05 13:50:20|215.43|213.03|215.26|212.86|215.43|213.03|215.26|212.86|0
1649166630000|2022-04-05 13:50:30|215.2|212.8|214.98|212.58|215.2|212.8|214.98|212.58|0
1649166640000|2022-04-05 13:50:40|215.04|212.64|215.26|212.86|215.26|212.86|214.93|212.53|0
1649166650000|2022-04-05 13:50:50|215.15|212.75|215.15|212.75|215.2|212.8|215.15|212.75|0
1649166660000|2022-04-05 13:51:00|215.26|212.86|214.49|212.09|215.26|212.86|214.49|212.09|0
1649166670000|2022-04-05 13:51:10|214.26|211.86|214.54|212.14|214.54|212.14|214.26|211.86|0
1649166680000|2022-04-05 13:51:20|214.26|211.86|214.49|212.09|214.49|212.09|214.15|211.75|0
1649166690000|2022-04-05 13:51:30|214.26|211.86|214.37|211.97|214.37|211.97|214.04|211.64|0
1649166700000|2022-04-05 13:51:40|214.43|212.03|214.37|211.97|214.49|212.09|214.37|211.97|0
1649166710000|2022-04-05 13:51:50|214.48|212.08|214.48|212.08|214.48|212.08|214.48|212.08|0
1649166720000|2022-04-05 13:52:00|214.6|212.2|214.71|212.31|214.71|212.31|214.6|212.2|0
1649166730000|2022-04-05 13:52:10|214.65|212.25|214.6|212.2|214.71|212.31|214.6|212.2|0
1649166740000|2022-04-05 13:52:20|214.48|212.08|214.48|212.08|214.48|212.08|214.48|212.08|0
1649166750000|2022-04-05 13:52:30|214.37|211.97|214.48|212.08|214.48|212.08|214.37|211.97|0
1649166760000|2022-04-05 13:52:40|214.6|212.2|214.54|212.14|214.6|212.2|214.48|212.08|0
1649166770000|2022-04-05 13:52:50|214.48|212.08|214.71|212.31|214.71|212.31|214.48|212.08|0
1649166780000|2022-04-05 13:53:00|214.6|212.2|214.48|212.08|214.6|212.2|214.48|212.08|0
1649166790000|2022-04-05 13:53:10|214.15|211.75|214.04|211.64|214.21|211.81|214.04|211.64|0
1649166800000|2022-04-05 13:53:20|214.15|211.75|213.98|211.58|214.26|211.86|213.98|211.58|0
1649166810000|2022-04-05 13:53:30|214.04|211.64|213.93|211.53|214.04|211.64|213.82|211.42|0
1649166820000|2022-04-05 13:53:40|213.82|211.42|214.15|211.75|214.15|211.75|213.82|211.42|0
1649166830000|2022-04-05 13:53:50|214.37|211.97|214.48|212.08|214.59|212.19|214.37|211.97|0
1649166840000|2022-04-05 13:54:00|214.37|211.97|214.48|212.08|214.48|212.08|214.37|211.97|0
1649166850000|2022-04-05 13:54:10|214.37|211.97|214.26|211.86|214.37|211.97|214.26|211.86|0
1649166860000|2022-04-05 13:54:20|214.48|212.08|214.76|212.36|214.76|212.36|214.48|212.08|0
1649166870000|2022-04-05 13:54:30|214.93|212.53|215.04|212.64|215.04|212.64|214.93|212.53|0
1649166880000|2022-04-05 13:54:40|214.93|212.53|215.15|212.75|215.15|212.75|214.93|212.53|0
1649166890000|2022-04-05 13:54:50|215.09|212.69|215.15|212.75|215.15|212.75|215.04|212.64|0
1649166900000|2022-04-05 13:55:00|215.04|212.64|214.93|212.53|215.04|212.64|214.93|212.53|0
1649166910000|2022-04-05 13:55:10|215.04|212.64|215.15|212.75|215.15|212.75|214.93|212.53|0
1649166920000|2022-04-05 13:55:20|215.2|212.8|215.26|212.86|215.26|212.86|215.15|212.75|0
1649166930000|2022-04-05 13:55:30|215.48|213.08|215.7|213.3|215.7|213.3|215.48|213.08|0
1649166940000|2022-04-05 13:55:40|215.65|213.25|215.59|213.19|215.81|213.41|215.59|213.19|0
1649166950000|2022-04-05 13:55:50|215.7|213.3|215.37|212.97|215.7|213.3|215.37|212.97|0
1649166960000|2022-04-05 13:56:00|215.48|213.08|215.15|212.75|215.48|213.08|215.15|212.75|0
1649166970000|2022-04-05 13:56:10|215.37|212.97|215.26|212.86|215.37|212.97|215.26|212.86|0
1649166980000|2022-04-05 13:56:20|215.15|212.75|215.26|212.86|215.26|212.86|215.15|212.75|0
1649166990000|2022-04-05 13:56:30|215.15|212.75|215.37|212.97|215.37|212.97|215.15|212.75|0
1649167000000|2022-04-05 13:56:40|215.48|213.08|215.59|213.19|215.7|213.3|215.48|213.08|0
1649167010000|2022-04-05 13:56:50|215.7|213.3|215.7|213.3|215.81|213.41|215.7|213.3|0
1649167020000|2022-04-05 13:57:00|215.81|213.41|215.37|212.97|215.92|213.52|215.37|212.97|0
1649167030000|2022-04-05 13:57:10|215.48|213.08|215.04|212.64|215.48|213.08|215.04|212.64|0
1649167040000|2022-04-05 13:57:20|215.15|212.75|215.37|212.97|215.37|212.97|215.15|212.75|0
1649167050000|2022-04-05 13:57:30|215.26|212.86|215.37|212.97|215.37|212.97|215.26|212.86|0
1649167060000|2022-04-05 13:57:40|215.48|213.08|215.48|213.08|215.48|213.08|215.26|212.86|0
1649167070000|2022-04-05 13:57:50|215.59|213.19|215.7|213.3|215.7|213.3|215.59|213.19|0
1649167080000|2022-04-05 13:58:00|215.59|213.19|215.26|212.86|215.59|213.19|215.26|212.86|0
1649167090000|2022-04-05 13:58:10|215.15|212.75|215.26|212.86|215.26|212.86|215.15|212.75|0
1649167100000|2022-04-05 13:58:20|215.31|212.91|215.59|213.19|215.59|213.19|215.31|212.91|0
1649167110000|2022-04-05 13:58:30|215.48|213.08|215.81|213.41|215.81|213.41|215.48|213.08|0
1649167120000|2022-04-05 13:58:40|215.92|213.52|216.15|213.75|216.15|213.75|215.92|213.52|0
1649167130000|2022-04-05 13:58:50|216.26|213.86|216.26|213.86|216.26|213.86|216.26|213.86|0
1649167140000|2022-04-05 13:59:00|216.03|213.63|216.03|213.63|216.15|213.75|216.03|213.63|0
1649167150000|2022-04-05 13:59:10|216.15|213.75|216.48|214.08|216.48|214.08|216.15|213.75|0
1649167160000|2022-04-05 13:59:20|216.59|214.19|216.37|213.97|216.59|214.19|216.37|213.97|0
1649167170000|2022-04-05 13:59:30|216.26|213.86|216.03|213.63|216.31|213.91|216.03|213.63|0
1649167180000|2022-04-05 13:59:40|216.2|213.8|216.48|214.08|216.48|214.08|216.2|213.8|0
1649167190000|2022-04-05 13:59:50|216.53|214.13|216.59|214.19|216.59|214.19|216.48|214.08|0
1649167200000|2022-04-05 14:00:00|216.64|214.24|216.7|214.3|216.76|214.36|216.59|214.19|0
1649167210000|2022-04-05 14:00:10|216.37|213.97|216.26|213.86|216.48|214.08|216.03|213.63|0
1649167220000|2022-04-05 14:00:20|215.92|213.52|216.59|214.19|216.59|214.19|215.92|213.52|0
1649167230000|2022-04-05 14:00:30|216.37|213.97|216.48|214.08|216.48|214.08|216.37|213.97|0
1649167240000|2022-04-05 14:00:40|216.26|213.86|216.76|214.36|216.76|214.36|216.26|213.86|0
1649167250000|2022-04-05 14:00:50|217.48|215.08|217.37|214.97|217.59|215.19|217.37|214.97|0
1649167260000|2022-04-05 14:01:00|217.26|214.86|216.81|214.41|217.26|214.86|216.7|214.3|0
1649167270000|2022-04-05 14:01:10|216.37|213.97|216.81|214.41|216.81|214.41|216.37|213.97|0
1649167280000|2022-04-05 14:01:20|216.7|214.3|216.37|213.97|216.7|214.3|216.37|213.97|0
1649167290000|2022-04-05 14:01:30|216.31|213.91|217.04|214.64|217.04|214.64|216.31|213.91|0
1649167300000|2022-04-05 14:01:40|216.92|214.52|217.48|215.08|217.48|215.08|216.92|214.52|0
1649167310000|2022-04-05 14:01:50|218.26|215.86|218.49|216.09|218.49|216.09|218.15|215.75|0
1649167320000|2022-04-05 14:02:00|218.38|215.98|218.6|216.2|218.65|216.25|218.38|215.98|0
1649167330000|2022-04-05 14:02:10|218.82|216.42|219.38|216.98|219.38|216.98|218.82|216.42|0
1649167340000|2022-04-05 14:02:20|219.5|217.1|219.16|216.76|219.5|217.1|219.16|216.76|0
1649167350000|2022-04-05 14:02:30|219.05|216.65|218.93|216.53|219.05|216.65|218.71|216.31|0
1649167360000|2022-04-05 14:02:40|219.27|216.87|219.27|216.87|219.38|216.98|219.16|216.76|0
1649167370000|2022-04-05 14:02:50|219.44|217.04|219.5|217.1|219.5|217.1|219.44|217.04|0
1649167380000|2022-04-05 14:03:00|219.38|216.98|220.28|217.88|220.51|218.11|219.38|216.98|0
1649167390000|2022-04-05 14:03:10|220.17|217.77|220.51|218.11|220.51|218.11|220.17|217.77|0
1649167400000|2022-04-05 14:03:20|220.39|217.99|220.28|217.88|220.39|217.99|220.28|217.88|0
1649167410000|2022-04-05 14:03:30|220.17|217.77|220.17|217.77|220.34|217.94|220.17|217.77|0
1649167420000|2022-04-05 14:03:40|220.06|217.66|220.06|217.66|220.06|217.66|219.94|217.54|0
1649167430000|2022-04-05 14:03:50|219.5|217.1|219.83|217.43|219.83|217.43|219.5|217.1|0
1649167440000|2022-04-05 14:04:00|219.72|217.32|219.38|216.98|219.72|217.32|219.38|216.98|0
1649167450000|2022-04-05 14:04:10|219.44|217.04|219.27|216.87|219.44|217.04|219.27|216.87|0
1649167460000|2022-04-05 14:04:20|219.16|216.76|219.49|217.09|219.49|217.09|219.16|216.76|0
1649167470000|2022-04-05 14:04:30|219.61|217.21|218.93|216.53|219.61|217.21|218.93|216.53|0
1649167480000|2022-04-05 14:04:40|218.82|216.42|218.26|215.86|218.82|216.42|218.26|215.86|0
1649167490000|2022-04-05 14:04:50|218.37|215.97|218.37|215.97|218.49|216.09|218.26|215.86|0
1649167500000|2022-04-05 14:05:00|218.15|215.75|217.7|215.3|218.15|215.75|217.7|215.3|0
1649167510000|2022-04-05 14:05:10|217.37|214.97|216.59|214.19|217.37|214.97|216.59|214.19|0
1649167520000|2022-04-05 14:05:20|216.14|213.74|215.7|213.3|216.14|213.74|215.7|213.3|0
1649167530000|2022-04-05 14:05:30|215.48|213.08|214.81|212.41|215.48|213.08|214.81|212.41|0
1649167540000|2022-04-05 14:05:40|214.48|212.08|214.7|212.3|214.7|212.3|214.37|211.97|0
1649167550000|2022-04-05 14:05:50|214.37|211.97|214.48|212.08|214.7|212.3|214.37|211.97|0
1649167560000|2022-04-05 14:06:00|214.37|211.97|214.7|212.3|214.7|212.3|214.26|211.86|0
1649167570000|2022-04-05 14:06:10|215.03|212.63|214.81|212.41|215.14|212.74|214.81|212.41|0
1649167580000|2022-04-05 14:06:20|214.7|212.3|213.82|211.42|214.7|212.3|213.82|211.42|0
1649167590000|2022-04-05 14:06:30|213.37|210.97|213.37|210.97|213.37|210.97|213.26|210.86|0
1649167600000|2022-04-05 14:06:40|213.26|210.86|212.82|210.42|213.26|210.86|212.82|210.42|0
1649167610000|2022-04-05 14:06:50|213.04|210.64|213.26|210.86|213.6|211.2|213.04|210.64|0
1649167620000|2022-04-05 14:07:00|213.37|210.97|213.04|210.64|213.37|210.97|212.82|210.42|0
1649167630000|2022-04-05 14:07:10|212.82|210.42|212.38|209.98|212.82|210.42|212.38|209.98|0
1649167640000|2022-04-05 14:07:20|211.94|209.54|211.94|209.54|212.27|209.87|211.94|209.54|0
1649167650000|2022-04-05 14:07:30|211.5|209.1|210.85|208.45|211.5|209.1|210.85|208.45|0
1649167660000|2022-04-05 14:07:40|210.41|208.01|210.41|208.01|210.41|208.01|210.08|207.68|0
1649167670000|2022-04-05 14:07:50|210.52|208.12|210.52|208.12|210.52|208.12|210.19|207.79|0
1649167680000|2022-04-05 14:08:00|210.63|208.23|209.75|207.35|210.63|208.23|209.75|207.35|0
1649167690000|2022-04-05 14:08:10|210.19|207.79|209.1|206.7|210.19|207.79|208.77|206.37|0
1649167700000|2022-04-05 14:08:20|209.04|206.64|209.21|206.81|209.32|206.92|209.04|206.64|0
1649167710000|2022-04-05 14:08:30|209.43|207.03|209.32|206.92|209.43|207.03|209.21|206.81|0
1649167720000|2022-04-05 14:08:40|209.43|207.03|209.21|206.81|209.64|207.24|209.21|206.81|0
1649167730000|2022-04-05 14:08:50|209.32|206.92|208.12|205.72|209.32|206.92|208.01|205.61|0
1649167740000|2022-04-05 14:09:00|207.79|205.39|207.69|205.29|207.79|205.39|207.36|204.96|0
1649167750000|2022-04-05 14:09:10|207.14|204.74|206.82|204.42|207.14|204.74|206.82|204.42|0
1649167760000|2022-04-05 14:09:20|206.71|204.31|207.14|204.74|207.25|204.85|206.71|204.31|0
1649167770000|2022-04-05 14:09:30|207.36|204.96|207.49|204.61|207.49|204.96|207.04|204.61|0
1649167780000|2022-04-05 14:09:40|207.71|204.83|207.38|204.5|207.71|204.83|207.38|204.5|0
1649167790000|2022-04-05 14:09:50|207.49|204.61|207.82|204.94|207.82|204.94|207.44|204.56|0
1649167800000|2022-04-05 14:10:00|207.6|204.72|207.82|204.94|207.82|204.94|207.27|204.39|0
1649167810000|2022-04-05 14:10:10|208.14|205.26|208.58|205.7|208.58|205.7|208.14|205.26|0
1649167820000|2022-04-05 14:10:20|208.69|205.81|208.47|205.59|208.69|205.81|208.14|205.26|0
1649167830000|2022-04-05 14:10:30|208.58|205.7|210.84|207.96|210.84|207.96|208.58|205.7|0
1649167840000|2022-04-05 14:10:40|210.51|207.63|210.4|207.52|210.51|207.63|210.4|207.52|0
1649167850000|2022-04-05 14:10:50|210.29|207.41|210.29|207.41|210.4|207.52|210.29|207.41|0
1649167860000|2022-04-05 14:11:00|210.4|207.52|210.62|207.74|210.62|207.74|210.4|207.52|0
1649167870000|2022-04-05 14:11:10|210.4|207.52|210.4|207.52|210.51|207.63|210.29|207.41|0
1649167880000|2022-04-05 14:11:20|210.51|207.63|210.18|207.3|210.51|207.63|210.18|207.3|0
1649167890000|2022-04-05 14:11:30|209.97|207.09|210.51|207.63|210.51|207.63|209.97|207.09|0
1649167900000|2022-04-05 14:11:40|210.29|207.41|210.23|207.35|210.51|207.63|210.23|207.35|0
1649167910000|2022-04-05 14:11:50|210.07|207.19|210.18|207.3|210.51|207.63|210.07|207.19|0
1649167920000|2022-04-05 14:12:00|210.4|207.52|210.13|207.25|210.4|207.52|210.13|207.25|0
1649167930000|2022-04-05 14:12:10|210.4|207.52|210.73|207.85|210.94|208.06|210.4|207.52|0
1649167940000|2022-04-05 14:12:20|210.29|207.41|209.75|206.87|210.29|207.41|209.75|206.87|0
1649167950000|2022-04-05 14:12:30|209.96|207.08|210.07|207.19|210.07|207.19|209.75|206.87|0
1649167960000|2022-04-05 14:12:40|210.62|207.74|211.59|208.71|211.59|208.71|208.36|205.48|0
1649167970000|2022-04-05 14:12:50|211.37|208.49|209.32|206.44|211.37|208.49|209.32|206.44|0
1649167980000|2022-04-05 14:13:00|209.21|206.33|209.1|206.22|209.21|206.33|208.89|206.01|0
1649167990000|2022-04-05 14:13:10|209.21|206.33|209.32|206.44|209.32|206.44|209.21|206.33|0
1649168000000|2022-04-05 14:13:20|209.1|206.22|208.99|206.11|209.21|206.33|208.99|206.11|0
1649168010000|2022-04-05 14:13:30|209.1|206.22|208.99|206.11|209.32|206.44|208.99|206.11|0
1649168020000|2022-04-05 14:13:40|209.1|206.22|209.32|206.44|209.32|206.44|209.1|206.22|0
1649168030000|2022-04-05 14:13:50|209.43|206.55|208.89|206.01|209.43|206.55|208.78|205.9|0
1649168040000|2022-04-05 14:14:00|208.67|205.79|208.78|205.9|209.32|206.44|208.67|205.79|0
1649168050000|2022-04-05 14:14:10|209.21|206.33|209.1|206.22|209.21|206.33|209.1|206.22|0
1649168060000|2022-04-05 14:14:20|209.21|206.33|209.1|206.22|209.65|206.77|209.1|206.22|0
1649168070000|2022-04-05 14:14:30|208.99|206.11|209.32|206.44|209.32|206.44|208.99|206.11|0
1649168080000|2022-04-05 14:14:40|209.43|206.55|209.54|206.66|209.54|206.66|209.21|206.33|0
1649168090000|2022-04-05 14:14:50|209.43|206.55|209.65|206.77|209.65|206.77|209.43|206.55|0
1649168100000|2022-04-05 14:15:00|208.99|206.11|207.59|204.71|208.99|206.11|207.37|204.49|0
1649168110000|2022-04-05 14:15:10|207.26|204.38|207.59|204.71|207.59|204.71|207.26|204.38|0
1649168120000|2022-04-05 14:15:20|207.69|204.81|207.15|204.27|207.8|204.92|207.15|204.27|0
1649168130000|2022-04-05 14:15:30|207.26|204.38|207.15|204.27|207.26|204.38|207.15|204.27|0
1649168140000|2022-04-05 14:15:40|207.05|204.17|207.15|204.27|207.15|204.27|206.83|203.95|0
1649168150000|2022-04-05 14:15:50|207.26|204.38|207.15|204.27|207.26|204.38|207.15|204.27|0
1649168160000|2022-04-05 14:16:00|207.26|204.38|206.83|203.95|207.26|204.38|206.83|203.95|0
1649168170000|2022-04-05 14:16:10|207.05|204.17|206.61|203.73|207.05|204.17|206.61|203.73|0
1649168180000|2022-04-05 14:16:20|206.72|203.84|206.83|203.95|206.83|203.95|206.51|203.63|0
1649168190000|2022-04-05 14:16:30|206.61|203.73|206.61|203.73|206.94|204.06|206.61|203.73|0
1649168200000|2022-04-05 14:16:40|206.94|204.06|207.48|204.6|207.48|204.6|206.94|204.06|0
1649168210000|2022-04-05 14:16:50|207.37|204.49|207.37|204.49|207.37|204.49|207.26|204.38|0
1649168220000|2022-04-05 14:17:00|207.31|204.43|207.26|204.38|207.31|204.43|207.05|204.17|0
1649168230000|2022-04-05 14:17:10|207.15|204.27|206.29|203.41|207.15|204.27|206.29|203.41|0
1649168240000|2022-04-05 14:17:20|206.24|203.36|205.97|203.09|206.4|203.52|205.97|203.09|0
1649168250000|2022-04-05 14:17:30|206.18|203.3|205.75|202.87|206.18|203.3|205.75|202.87|0
1649168260000|2022-04-05 14:17:40|205.65|202.77|205.65|202.77|205.75|202.87|205.65|202.77|0
1649168270000|2022-04-05 14:17:50|205.75|202.87|206.18|203.3|206.18|203.3|205.75|202.87|0
1649168280000|2022-04-05 14:18:00|206.29|203.41|206.61|203.73|206.72|203.84|206.29|203.41|0
1649168290000|2022-04-05 14:18:10|206.51|203.63|206.51|203.63|206.51|203.63|206.34|203.46|0
1649168300000|2022-04-05 14:18:20|206.56|203.68|206.72|203.84|206.72|203.84|206.56|203.68|0
1649168310000|2022-04-05 14:18:30|206.83|203.95|206.72|203.84|206.94|204.06|206.72|203.84|0
1649168320000|2022-04-05 14:18:40|206.94|204.06|206.72|203.84|206.94|204.06|206.72|203.84|0
1649168330000|2022-04-05 14:18:50|206.94|204.06|206.72|203.84|206.94|204.06|206.51|203.63|0
1649168340000|2022-04-05 14:19:00|206.83|203.95|206.51|203.63|206.94|204.06|206.51|203.63|0
1649168350000|2022-04-05 14:19:10|206.83|203.95|206.72|203.84|206.83|203.95|206.72|203.84|0
1649168360000|2022-04-05 14:19:20|206.61|203.73|206.83|203.95|206.83|203.95|206.51|203.63|0
1649168370000|2022-04-05 14:19:30|206.72|203.84|206.51|203.63|206.72|203.84|206.51|203.63|0
1649168380000|2022-04-05 14:19:40|206.61|203.73|206.29|203.41|206.83|203.95|206.29|203.41|0
1649168390000|2022-04-05 14:19:50|206.18|203.3|206.18|203.3|206.83|203.95|206.18|203.3|0
1649168400000|2022-04-05 14:20:00|206.29|203.41|206.08|203.2|206.29|203.41|206.08|203.2|0
1649168410000|2022-04-05 14:20:10|205.97|203.09|206.61|203.73|206.61|203.73|205.97|203.09|0
1649168420000|2022-04-05 14:20:20|206.29|203.41|205.75|202.87|206.29|203.41|205.75|202.87|0
1649168430000|2022-04-05 14:20:30|205.65|202.77|206.08|203.2|206.08|203.2|205.65|202.77|0
1649168440000|2022-04-05 14:20:40|205.97|203.09|206.18|203.3|206.29|203.41|205.97|203.09|0
1649168450000|2022-04-05 14:20:50|205.97|203.09|205.75|202.87|205.97|203.09|205.75|202.87|0
1649168460000|2022-04-05 14:21:00|205.32|202.44|205|202.12|205.32|202.44|205|202.12|0
1649168470000|2022-04-05 14:21:10|205.11|202.23|205.27|202.39|205.27|202.39|205|202.12|0
1649168480000|2022-04-05 14:21:20|205.64|202.76|205.43|202.55|205.75|202.87|205.43|202.55|0
1649168490000|2022-04-05 14:21:30|205.32|202.44|204.89|202.01|205.32|202.44|204.89|202.01|0
1649168500000|2022-04-05 14:21:40|205.11|202.23|205.22|202.34|205.22|202.34|205.11|202.23|0
1649168510000|2022-04-05 14:21:50|205|202.12|205.11|202.23|205.22|202.34|205|202.12|0
1649168520000|2022-04-05 14:22:00|205|202.12|205.32|202.44|205.32|202.44|205|202.12|0
1649168530000|2022-04-05 14:22:10|203.72|200.84|205.64|202.76|205.64|202.76|203.61|200.73|0
1649168540000|2022-04-05 14:22:20|205.54|202.66|205.21|202.33|205.54|202.66|205.21|202.33|0
1649168550000|2022-04-05 14:22:30|205.64|202.76|205.64|202.76|205.64|202.76|205.54|202.66|0
1649168560000|2022-04-05 14:22:40|205.75|202.87|206.18|203.3|206.18|203.3|205.75|202.87|0
1649168570000|2022-04-05 14:22:50|206.23|203.35|206.5|203.62|206.5|203.62|206.18|203.3|0
1649168580000|2022-04-05 14:23:00|206.83|203.95|206.49|203.61|207.04|204.16|206.49|203.61|0
1649168590000|2022-04-05 14:23:10|206.81|203.93|206.2|203.32|206.81|203.93|206.2|203.32|0
1649168600000|2022-04-05 14:23:20|206.04|203.16|206.36|203.48|206.36|203.48|206.04|203.16|0
1649168610000|2022-04-05 14:23:30|206.47|203.59|206.69|203.81|206.69|203.81|206.47|203.59|0
1649168620000|2022-04-05 14:23:40|206.58|203.7|206.26|203.38|206.58|203.7|206.26|203.38|0
1649168630000|2022-04-05 14:23:50|206.15|203.27|206.47|203.59|206.47|203.59|205.93|203.05|0
1649168640000|2022-04-05 14:24:00|206.04|203.16|205.93|203.05|206.04|203.16|205.72|202.84|0
1649168650000|2022-04-05 14:24:10|205.72|202.84|205.39|202.51|205.72|202.84|205.39|202.51|0
1649168660000|2022-04-05 14:24:20|205.29|202.41|205.5|202.62|205.5|202.62|205.29|202.41|0
1649168670000|2022-04-05 14:24:30|205.72|202.84|204.86|201.98|205.82|202.94|204.86|201.98|0
1649168680000|2022-04-05 14:24:40|205.18|202.3|205.39|202.51|205.39|202.51|205.18|202.3|0
1649168690000|2022-04-05 14:24:50|205.5|202.62|205.18|202.3|205.5|202.62|205.18|202.3|0
1649168700000|2022-04-05 14:25:00|205.29|202.41|205.82|202.94|205.82|202.94|205.29|202.41|0
1649168710000|2022-04-05 14:25:10|205.93|203.05|205.93|203.05|205.93|203.05|205.93|203.05|0
1649168720000|2022-04-05 14:25:20|206.04|203.16|206.04|203.16|206.04|203.16|205.82|202.94|0
1649168730000|2022-04-05 14:25:30|206.36|203.48|206.15|203.27|206.36|203.48|206.15|203.27|0
1649168740000|2022-04-05 14:25:40|206.26|203.38|206.25|203.37|206.26|203.38|206.25|203.37|0
1649168750000|2022-04-05 14:25:50|206.36|203.48|205.93|203.05|206.36|203.48|205.82|202.94|0
1649168760000|2022-04-05 14:26:00|205.72|202.84|205.72|202.84|205.72|202.84|205.5|202.62|0
1649168770000|2022-04-05 14:26:10|205.44|202.56|205.29|202.41|205.44|202.56|205.29|202.41|0
1649168780000|2022-04-05 14:26:20|205.18|202.3|205.07|202.19|205.18|202.3|205.07|202.19|0
1649168790000|2022-04-05 14:26:30|205.18|202.3|204.86|201.98|205.39|202.51|204.86|201.98|0
1649168800000|2022-04-05 14:26:40|204.91|202.03|204.75|201.87|204.96|202.08|204.75|201.87|0
1649168810000|2022-04-05 14:26:50|204.96|202.08|204.96|202.08|204.96|202.08|204.96|202.08|0
1649168820000|2022-04-05 14:27:00|205.07|202.19|204.64|201.76|205.07|202.19|204.64|201.76|0
1649168830000|2022-04-05 14:27:10|204.53|201.65|204.96|202.08|204.96|202.08|204.53|201.65|0
1649168840000|2022-04-05 14:27:20|204.86|201.98|205.39|202.51|205.39|202.51|204.86|201.98|0
1649168850000|2022-04-05 14:27:30|205.29|202.41|204.86|201.98|205.29|202.41|204.75|201.87|0
1649168860000|2022-04-05 14:27:40|204.64|201.76|205.07|202.19|205.07|202.19|204.64|201.76|0
1649168870000|2022-04-05 14:27:50|204.86|201.98|204.86|201.98|204.86|201.98|204.64|201.76|0
1649168880000|2022-04-05 14:28:00|204.96|202.08|204.85|201.97|204.96|202.08|204.85|201.97|0
1649168890000|2022-04-05 14:28:10|204.75|201.87|205.18|202.3|205.18|202.3|204.75|201.87|0
1649168900000|2022-04-05 14:28:20|205.28|202.4|205.39|202.51|205.39|202.51|205.28|202.4|0
1649168910000|2022-04-05 14:28:30|205.44|202.56|205.39|202.51|205.44|202.56|205.12|202.24|0
1649168920000|2022-04-05 14:28:40|205.28|202.4|205.28|202.4|205.5|202.62|205.28|202.4|0
1649168930000|2022-04-05 14:28:50|205.39|202.51|205.34|202.46|205.5|202.62|205.34|202.46|0
1649168940000|2022-04-05 14:29:00|205.55|202.67|205.28|202.4|205.55|202.67|205.07|202.19|0
1649168950000|2022-04-05 14:29:10|205.39|202.51|205.71|202.83|205.71|202.83|205.39|202.51|0
1649168960000|2022-04-05 14:29:20|205.93|203.05|206.36|203.48|206.36|203.48|205.93|203.05|0
1649168970000|2022-04-05 14:29:30|206.25|203.37|206.09|203.21|206.25|203.37|205.93|203.05|0
1649168980000|2022-04-05 14:29:40|206.04|203.16|206.25|203.37|206.25|203.37|206.04|203.16|0
1649168990000|2022-04-05 14:29:50|206.04|203.16|206.04|203.16|206.04|203.16|205.82|202.94|0
1649169000000|2022-04-05 14:30:00|205.61|202.73|205.61|202.73|205.61|202.73|205.61|202.73|0
1649169010000|2022-04-05 14:30:10|205.82|202.94|206.04|203.16|206.15|203.27|205.82|202.94|0
1649169020000|2022-04-05 14:30:20|205.93|203.05|205.82|202.94|205.93|203.05|205.61|202.73|0
1649169030000|2022-04-05 14:30:30|206.36|203.48|206.58|203.7|206.58|203.7|206.36|203.48|0
1649169040000|2022-04-05 14:30:40|206.68|203.8|206.68|203.8|206.68|203.8|206.36|203.48|0
1649169050000|2022-04-05 14:30:50|206.58|203.7|207.23|204.35|207.23|204.35|206.58|203.7|0
1649169060000|2022-04-05 14:31:00|206.79|203.91|207.01|204.13|207.12|204.24|206.79|203.91|0
1649169070000|2022-04-05 14:31:10|206.9|204.02|206.68|203.8|206.9|204.02|206.68|203.8|0
1649169080000|2022-04-05 14:31:20|206.52|203.64|206.58|203.7|206.68|203.8|206.52|203.64|0
1649169090000|2022-04-05 14:31:30|206.36|203.48|206.25|203.37|206.58|203.7|206.25|203.37|0
1649169100000|2022-04-05 14:31:40|206.36|203.48|206.04|203.16|206.36|203.48|206.04|203.16|0
1649169110000|2022-04-05 14:31:50|206.14|203.26|206.36|203.48|206.41|203.53|206.14|203.26|0
1649169120000|2022-04-05 14:32:00|206.47|203.59|206.36|203.48|206.47|203.59|206.36|203.48|0
1649169130000|2022-04-05 14:32:10|206.58|203.7|206.41|203.53|206.68|203.8|206.41|203.53|0
1649169140000|2022-04-05 14:32:20|206.04|203.16|206.36|203.48|206.36|203.48|206.04|203.16|0
1649169150000|2022-04-05 14:32:30|206.47|203.59|206.36|203.48|206.58|203.7|206.36|203.48|0
1649169160000|2022-04-05 14:32:40|206.47|203.59|205.93|203.05|206.47|203.59|205.93|203.05|0
1649169170000|2022-04-05 14:32:50|205.82|202.94|206.04|203.16|206.04|203.16|205.82|202.94|0
1649169180000|2022-04-05 14:33:00|205.93|203.05|205.93|203.05|206.04|203.16|205.93|203.05|0
1649169190000|2022-04-05 14:33:10|206.36|203.48|206.36|203.48|206.47|203.59|206.36|203.48|0
1649169200000|2022-04-05 14:33:20|206.47|203.59|206.47|203.59|206.47|203.59|206.47|203.59|0
1649169210000|2022-04-05 14:33:30|206.14|203.26|205.93|203.05|206.14|203.26|205.93|203.05|0
1649169220000|2022-04-05 14:33:40|206.04|203.16|205.93|203.05|206.04|203.16|205.93|203.05|0
1649169230000|2022-04-05 14:33:50|206.04|203.16|206.2|203.32|206.2|203.32|205.98|203.1|0
1649169240000|2022-04-05 14:34:00|205.82|202.94|205.93|203.05|205.93|203.05|205.82|202.94|0
1649169250000|2022-04-05 14:34:10|205.82|202.94|206.04|203.16|206.36|203.48|205.82|202.94|0
1649169260000|2022-04-05 14:34:20|206.14|203.26|205.82|202.94|206.14|203.26|205.82|202.94|0
1649169270000|2022-04-05 14:34:30|205.71|202.83|205.39|202.51|205.71|202.83|205.39|202.51|0
1649169280000|2022-04-05 14:34:40|205.07|202.19|204.85|201.97|205.07|202.19|204.75|201.87|0
1649169290000|2022-04-05 14:34:50|204.75|201.87|204.96|202.08|204.96|202.08|204.75|201.87|0
1649169300000|2022-04-05 14:35:00|205.07|202.19|205.17|202.29|205.17|202.29|204.85|201.97|0
1649169310000|2022-04-05 14:35:10|205.07|202.19|204.74|201.86|205.07|202.19|204.74|201.86|0
1649169320000|2022-04-05 14:35:20|204.96|202.08|205.07|202.19|205.07|202.19|204.96|202.08|0
1649169330000|2022-04-05 14:35:30|205.39|202.51|205.28|202.4|205.5|202.62|205.28|202.4|0
1649169340000|2022-04-05 14:35:40|205.5|202.62|205.39|202.51|205.5|202.62|205.39|202.51|0
1649169350000|2022-04-05 14:35:50|205.5|202.62|205.66|202.78|205.66|202.78|205.5|202.62|0
1649169360000|2022-04-05 14:36:00|205.71|202.83|205.93|203.05|205.93|203.05|205.71|202.83|0
1649169370000|2022-04-05 14:36:10|206.04|203.16|206.25|203.37|206.25|203.37|206.04|203.16|0
1649169380000|2022-04-05 14:36:20|206.57|203.69|206.57|203.69|206.57|203.69|206.47|203.59|0
1649169390000|2022-04-05 14:36:30|206.52|203.64|206.68|203.8|206.68|203.8|206.52|203.64|0
1649169400000|2022-04-05 14:36:40|206.79|203.91|206.47|203.59|206.9|204.02|206.47|203.59|0
1649169410000|2022-04-05 14:36:50|206.25|203.37|206.04|203.16|206.25|203.37|206.04|203.16|0
1649169420000|2022-04-05 14:37:00|205.93|203.05|205.71|202.83|205.93|203.05|205.71|202.83|0
1649169430000|2022-04-05 14:37:10|205.5|202.62|205.39|202.51|205.5|202.62|205.28|202.4|0
1649169440000|2022-04-05 14:37:20|205.17|202.29|205.28|202.4|205.39|202.51|205.17|202.29|0
1649169450000|2022-04-05 14:37:30|205.5|202.62|205.07|202.19|205.5|202.62|205.07|202.19|0
1649169460000|2022-04-05 14:37:40|205.17|202.29|204.74|201.86|205.17|202.29|204.74|201.86|0
1649169470000|2022-04-05 14:37:50|204.85|201.97|204.85|201.97|204.96|202.08|204.74|201.86|0
1649169480000|2022-04-05 14:38:00|204.74|201.86|204.96|202.08|205.07|202.19|204.74|201.86|0
1649169490000|2022-04-05 14:38:10|204.74|201.86|204.74|201.86|205.07|202.19|204.74|201.86|0
1649169500000|2022-04-05 14:38:20|204.85|201.97|204.53|201.65|204.85|201.97|204.53|201.65|0
1649169510000|2022-04-05 14:38:30|204.58|201.7|204.74|201.86|204.74|201.86|204.58|201.7|0
1649169520000|2022-04-05 14:38:40|204.64|201.76|204.21|201.33|204.64|201.76|204.21|201.33|0
1649169530000|2022-04-05 14:38:50|204.1|201.22|203.99|201.11|204.1|201.22|203.99|201.11|0
1649169540000|2022-04-05 14:39:00|203.89|201.01|203.89|201.01|203.89|201.01|203.78|200.9|0
1649169550000|2022-04-05 14:39:10|203.99|201.11|203.89|201.01|203.99|201.11|203.89|201.01|0
1649169560000|2022-04-05 14:39:20|203.99|201.11|203.89|201.01|204.42|201.54|203.89|201.01|0
1649169570000|2022-04-05 14:39:30|203.78|200.9|203.56|200.68|203.78|200.9|203.56|200.68|0
1649169580000|2022-04-05 14:39:40|203.78|200.9|203.67|200.79|203.99|201.11|203.67|200.79|0
1649169590000|2022-04-05 14:39:50|203.89|201.01|203.89|201.01|203.99|201.11|203.89|201.01|0
1649169600000|2022-04-05 14:40:00|203.67|200.79|203.89|201.01|203.89|201.01|203.67|200.79|0
1649169610000|2022-04-05 14:40:10|203.78|200.9|204.1|201.22|204.1|201.22|203.78|200.9|0
1649169620000|2022-04-05 14:40:20|203.99|201.11|203.78|200.9|203.99|201.11|203.78|200.9|0
1649169630000|2022-04-05 14:40:30|203.89|201.01|204.21|201.33|204.31|201.43|203.89|201.01|0
1649169640000|2022-04-05 14:40:40|203.99|201.11|204.42|201.54|204.42|201.54|203.99|201.11|0
1649169650000|2022-04-05 14:40:50|204.21|201.33|204.42|201.54|204.42|201.54|204.21|201.33|0
1649169660000|2022-04-05 14:41:00|204.53|201.65|204.47|201.59|204.64|201.76|204.47|201.59|0
1649169670000|2022-04-05 14:41:10|204.42|201.54|204.85|201.97|204.85|201.97|204.42|201.54|0
1649169680000|2022-04-05 14:41:20|205.06|202.18|205.17|202.29|205.17|202.29|205.06|202.18|0
1649169690000|2022-04-05 14:41:30|205.06|202.18|205.06|202.18|205.06|202.18|204.96|202.08|0
1649169700000|2022-04-05 14:41:40|204.64|201.76|204.53|201.65|204.64|201.76|204.53|201.65|0
1649169710000|2022-04-05 14:41:50|204.64|201.76|204.85|201.97|204.85|201.97|204.53|201.65|0
1649169720000|2022-04-05 14:42:00|204.96|202.08|204.74|201.86|204.96|202.08|204.74|201.86|0
1649169730000|2022-04-05 14:42:10|204.96|202.08|204.85|201.97|205.06|202.18|204.85|201.97|0
1649169740000|2022-04-05 14:42:20|204.74|201.86|204.53|201.65|204.74|201.86|204.53|201.65|0
1649169750000|2022-04-05 14:42:30|204.85|201.97|205.01|202.13|205.17|202.29|204.85|201.97|0
1649169760000|2022-04-05 14:42:40|204.96|202.08|204.63|201.75|204.96|202.08|204.63|201.75|0
1649169770000|2022-04-05 14:42:50|204.69|201.81|204.74|201.86|204.79|201.91|204.69|201.81|0
1649169780000|2022-04-05 14:43:00|204.63|201.75|204.31|201.43|204.63|201.75|204.31|201.43|0
1649169790000|2022-04-05 14:43:10|204.42|201.54|204.53|201.65|204.53|201.65|204.42|201.54|0
1649169800000|2022-04-05 14:43:20|204.36|201.48|204.31|201.43|204.36|201.48|204.31|201.43|0
1649169810000|2022-04-05 14:43:30|204.42|201.54|204.21|201.33|204.42|201.54|204.21|201.33|0
1649169820000|2022-04-05 14:43:40|204.31|201.43|204.53|201.65|204.74|201.86|204.31|201.43|0
1649169830000|2022-04-05 14:43:50|204.58|201.7|204.74|201.86|204.74|201.86|204.42|201.54|0
1649169840000|2022-04-05 14:44:00|204.53|201.65|204.85|201.97|204.85|201.97|204.53|201.65|0
1649169850000|2022-04-05 14:44:10|204.96|202.08|205.17|202.29|205.17|202.29|204.96|202.08|0
1649169860000|2022-04-05 14:44:20|205.22|202.34|205.17|202.29|205.22|202.34|205.17|202.29|0
1649169870000|2022-04-05 14:44:30|204.96|202.08|205.17|202.29|205.17|202.29|204.96|202.08|0
1649169880000|2022-04-05 14:44:40|205.06|202.18|205.17|202.29|205.17|202.29|205.06|202.18|0
1649169890000|2022-04-05 14:44:50|205.28|202.4|204.96|202.08|205.28|202.4|204.96|202.08|0
1649169900000|2022-04-05 14:45:00|204.74|201.86|204.96|202.08|204.96|202.08|204.53|201.65|0
1649169910000|2022-04-05 14:45:10|204.79|201.91|204.63|201.75|204.79|201.91|204.47|201.59|0
1649169920000|2022-04-05 14:45:20|204.53|201.65|204.53|201.65|204.53|201.65|204.42|201.54|0
1649169930000|2022-04-05 14:45:30|204.63|201.75|204.42|201.54|204.63|201.75|204.42|201.54|0
1649169940000|2022-04-05 14:45:40|204.96|202.08|205.28|202.4|205.28|202.4|204.96|202.08|0
1649169950000|2022-04-05 14:45:50|205.39|202.51|205.49|202.61|205.49|202.61|205.39|202.51|0
1649169960000|2022-04-05 14:46:00|205.71|202.83|205.82|202.94|205.82|202.94|205.71|202.83|0
1649169970000|2022-04-05 14:46:10|205.92|203.04|205.82|202.94|206.03|203.15|205.82|202.94|0
1649169980000|2022-04-05 14:46:20|205.92|203.04|206.14|203.26|206.14|203.26|205.92|203.04|0
1649169990000|2022-04-05 14:46:30|206.25|203.37|206.25|203.37|206.25|203.37|206.14|203.26|0
1649170000000|2022-04-05 14:46:40|206.36|203.48|206.46|203.58|206.46|203.58|206.35|203.47|0
1649170010000|2022-04-05 14:46:50|206.35|203.47|206.35|203.47|206.57|203.69|206.35|203.47|0
1649170020000|2022-04-05 14:47:00|206.3|203.42|206.57|203.69|206.57|203.69|206.3|203.42|0
1649170030000|2022-04-05 14:47:10|206.68|203.8|206.68|203.8|206.79|203.91|206.68|203.8|0
1649170040000|2022-04-05 14:47:20|206.35|203.47|205.92|203.04|206.35|203.47|205.92|203.04|0
1649170050000|2022-04-05 14:47:30|206.03|203.15|206.14|203.26|206.14|203.26|205.82|202.94|0
1649170060000|2022-04-05 14:47:40|206.35|203.47|206.68|203.8|206.68|203.8|206.35|203.47|0
1649170070000|2022-04-05 14:47:50|206.57|203.69|206.46|203.58|206.62|203.74|206.46|203.58|0
1649170080000|2022-04-05 14:48:00|206.35|203.47|206.35|203.47|206.41|203.53|206.35|203.47|0
1649170090000|2022-04-05 14:48:10|206.14|203.26|206.25|203.37|206.25|203.37|206.08|203.2|0
1649170100000|2022-04-05 14:48:20|206.46|203.58|206.35|203.47|206.57|203.69|206.35|203.47|0
1649170110000|2022-04-05 14:48:30|206.57|203.69|206.46|203.58|206.57|203.69|206.46|203.58|0
1649170120000|2022-04-05 14:48:40|206.57|203.69|206.68|203.8|206.68|203.8|206.57|203.69|0
1649170130000|2022-04-05 14:48:50|206.89|204.01|207.11|204.23|207.11|204.23|206.89|204.01|0
1649170140000|2022-04-05 14:49:00|207.65|204.77|207.33|204.45|207.65|204.77|207.33|204.45|0
1649170150000|2022-04-05 14:49:10|207.11|204.23|207.22|204.34|207.22|204.34|207.11|204.23|0
1649170160000|2022-04-05 14:49:20|207.11|204.23|207.22|204.34|207.33|204.45|207.11|204.23|0
1649170170000|2022-04-05 14:49:30|207.11|204.23|207.33|204.45|207.33|204.45|207.11|204.23|0
1649170180000|2022-04-05 14:49:40|207.43|204.55|207.65|204.77|207.65|204.77|207.43|204.55|0
1649170190000|2022-04-05 14:49:50|207.76|204.88|207.76|204.88|207.98|205.1|207.65|204.77|0
1649170200000|2022-04-05 14:50:00|207.87|204.99|207.76|204.88|207.87|204.99|207.76|204.88|0
1649170210000|2022-04-05 14:50:10|207.98|205.1|208.3|205.42|208.3|205.42|207.98|205.1|0
1649170220000|2022-04-05 14:50:20|208.41|205.53|208.41|205.53|208.41|205.53|208.41|205.53|0
1649170230000|2022-04-05 14:50:30|208.19|205.31|208.3|205.42|208.41|205.53|208.19|205.31|0
1649170240000|2022-04-05 14:50:40|208.19|205.31|208.08|205.2|208.19|205.31|207.87|204.99|0
1649170250000|2022-04-05 14:50:50|207.98|205.1|208.3|205.42|208.3|205.42|207.87|204.99|0
1649170260000|2022-04-05 14:51:00|207.98|205.1|207.87|204.99|207.98|205.1|207.87|204.99|0
1649170270000|2022-04-05 14:51:10|207.76|204.88|207.65|204.77|207.76|204.88|207.54|204.66|0
1649170280000|2022-04-05 14:51:20|207.43|204.55|207.98|205.1|207.98|205.1|207.43|204.55|0
1649170290000|2022-04-05 14:51:30|208.08|205.2|208.19|205.31|208.19|205.31|208.08|205.2|0
1649170300000|2022-04-05 14:51:40|208.41|205.53|208.74|205.86|208.74|205.86|208.41|205.53|0
1649170310000|2022-04-05 14:51:50|208.84|205.96|208.3|205.42|208.84|205.96|208.3|205.42|0
1649170320000|2022-04-05 14:52:00|208.19|205.31|208.3|205.42|208.41|205.53|208.19|205.31|0
1649170330000|2022-04-05 14:52:10|208.84|205.96|208.73|205.85|208.84|205.96|208.63|205.75|0
1649170340000|2022-04-05 14:52:20|208.84|205.96|208.95|206.07|208.95|206.07|208.73|205.85|0
1649170350000|2022-04-05 14:52:30|209.06|206.18|209.17|206.29|209.17|206.29|209.06|206.18|0
1649170360000|2022-04-05 14:52:40|209.28|206.4|209.39|206.51|209.39|206.51|209.28|206.4|0
1649170370000|2022-04-05 14:52:50|209.17|206.29|209.17|206.29|209.17|206.29|209.06|206.18|0
1649170380000|2022-04-05 14:53:00|209.5|206.62|209.39|206.51|209.5|206.62|209.28|206.4|0
1649170390000|2022-04-05 14:53:10|209.5|206.62|209.28|206.4|209.5|206.62|209.28|206.4|0
1649170400000|2022-04-05 14:53:20|209.17|206.29|209.06|206.18|209.17|206.29|209.06|206.18|0
1649170410000|2022-04-05 14:53:30|209.28|206.4|209.39|206.51|209.39|206.51|209.28|206.4|0
1649170420000|2022-04-05 14:53:40|209.6|206.72|209.6|206.72|209.6|206.72|209.5|206.62|0
1649170430000|2022-04-05 14:53:50|209.82|206.94|210.48|207.6|210.59|207.71|209.82|206.94|0
1649170440000|2022-04-05 14:54:00|210.7|207.82|210.48|207.6|210.7|207.82|210.48|207.6|0
1649170450000|2022-04-05 14:54:10|210.37|207.49|210.37|207.49|210.37|207.49|210.37|207.49|0
1649170460000|2022-04-05 14:54:20|210.15|207.27|210.8|207.92|210.8|207.92|210.15|207.27|0
1649170470000|2022-04-05 14:54:30|210.7|207.82|210.59|207.71|210.7|207.82|210.48|207.6|0
1649170480000|2022-04-05 14:54:40|210.37|207.49|210.48|207.6|210.48|207.6|210.37|207.49|0
1649170490000|2022-04-05 14:54:50|210.37|207.49|210.26|207.38|210.37|207.49|210.15|207.27|0
1649170500000|2022-04-05 14:55:00|210.15|207.27|209.93|207.05|210.15|207.27|209.93|207.05|0
1649170510000|2022-04-05 14:55:10|210.04|207.16|209.6|206.72|210.04|207.16|209.6|206.72|0
1649170520000|2022-04-05 14:55:20|209.44|206.56|209.17|206.29|209.44|206.56|209.06|206.18|0
1649170530000|2022-04-05 14:55:30|209.28|206.4|209.28|206.4|209.28|206.4|209.06|206.18|0
1649170540000|2022-04-05 14:55:40|209.39|206.51|209.06|206.18|209.39|206.51|209.06|206.18|0
1649170550000|2022-04-05 14:55:50|208.95|206.07|208.73|205.85|208.95|206.07|208.73|205.85|0
1649170560000|2022-04-05 14:56:00|208.95|206.07|209.17|206.29|209.17|206.29|208.95|206.07|0
1649170570000|2022-04-05 14:56:10|209.06|206.18|209.17|206.29|209.28|206.4|209.06|206.18|0
1649170580000|2022-04-05 14:56:20|209.22|206.34|209.6|206.72|209.6|206.72|209.22|206.34|0
1649170590000|2022-04-05 14:56:30|209.71|206.83|209.6|206.72|209.71|206.83|209.49|206.61|0
1649170600000|2022-04-05 14:56:40|209.49|206.61|209.39|206.51|209.6|206.72|209.39|206.51|0
1649170610000|2022-04-05 14:56:50|209.49|206.61|209.28|206.4|209.49|206.61|209.28|206.4|0
1649170620000|2022-04-05 14:57:00|209.39|206.51|209.17|206.29|209.39|206.51|209.17|206.29|0
1649170630000|2022-04-05 14:57:10|209.28|206.4|209.39|206.51|209.39|206.51|209.28|206.4|0
1649170640000|2022-04-05 14:57:20|209.28|206.4|209.6|206.72|209.6|206.72|209.28|206.4|0
1649170650000|2022-04-05 14:57:30|209.39|206.51|209.6|206.72|209.71|206.83|209.39|206.51|0
1649170660000|2022-04-05 14:57:40|209.49|206.61|209.17|206.29|209.49|206.61|209.06|206.18|0
1649170670000|2022-04-05 14:57:50|208.95|206.07|211.41|208.53|211.41|208.53|208.95|206.07|0
1649170680000|2022-04-05 14:58:00|211.3|208.42|211.19|208.31|211.41|208.53|211.19|208.31|0
1649170690000|2022-04-05 14:58:10|211.3|208.42|209.79|206.91|211.3|208.42|209.68|206.8|0
1649170700000|2022-04-05 14:58:20|209.26|206.38|209.48|206.6|209.48|206.6|209.26|206.38|0
1649170710000|2022-04-05 14:58:30|209.58|206.7|209.58|206.7|209.58|206.7|209.58|206.7|0
1649170720000|2022-04-05 14:58:40|209.48|206.6|209.58|206.7|209.58|206.7|209.48|206.6|0
1649170730000|2022-04-05 14:58:50|209.69|206.81|210.1|207.22|210.21|207.33|209.69|206.81|0
1649170740000|2022-04-05 14:59:00|210.21|207.33|210.42|207.54|210.42|207.54|210.21|207.33|0
1649170750000|2022-04-05 14:59:10|210.1|207.22|209.99|207.11|210.1|207.22|209.88|207|0
1649170760000|2022-04-05 14:59:20|209.66|206.78|209.55|206.67|209.66|206.78|209.55|206.67|0
1649170770000|2022-04-05 14:59:30|209.66|206.78|209.33|206.45|209.66|206.78|209.23|206.35|0
1649170780000|2022-04-05 14:59:40|209.44|206.56|209.55|206.67|209.66|206.78|209.44|206.56|0
1649170790000|2022-04-05 14:59:50|209.44|206.56|209.55|206.67|209.55|206.67|209.44|206.56|0
1649170800000|2022-04-05 15:00:00|209.66|206.78|209.44|206.56|209.66|206.78|209.44|206.56|0
1649170810000|2022-04-05 15:00:10|209.23|206.35|209.23|206.35|209.55|206.67|209.23|206.35|0
1649170820000|2022-04-05 15:00:20|209.28|206.4|209.33|206.45|209.33|206.45|209.23|206.35|0
1649170830000|2022-04-05 15:00:30|209.55|206.67|209.55|206.67|209.55|206.67|209.44|206.56|0
1649170840000|2022-04-05 15:00:40|209.44|206.56|209.66|206.78|209.66|206.78|209.44|206.56|0
1649170850000|2022-04-05 15:00:50|209.44|206.56|209.23|206.35|209.44|206.56|209.23|206.35|0
1649170860000|2022-04-05 15:01:00|209.33|206.45|209.44|206.56|209.77|206.89|209.33|206.45|0
1649170870000|2022-04-05 15:01:10|209.55|206.67|209.66|206.78|209.66|206.78|209.44|206.56|0
1649170880000|2022-04-05 15:01:20|209.77|206.89|209.88|207|209.88|207|209.77|206.89|0
1649170890000|2022-04-05 15:01:30|209.99|207.11|209.99|207.11|209.99|207.11|209.93|207.05|0
1649170900000|2022-04-05 15:01:40|210.1|207.22|210.26|207.38|210.26|207.38|210.1|207.22|0
1649170910000|2022-04-05 15:01:50|210.31|207.43|209.88|207|210.31|207.43|209.88|207|0
1649170920000|2022-04-05 15:02:00|209.77|206.89|209.66|206.78|209.77|206.89|209.66|206.78|0
1649170930000|2022-04-05 15:02:10|209.55|206.67|209.33|206.45|209.55|206.67|209.22|206.34|0
1649170940000|2022-04-05 15:02:20|209.22|206.34|209.22|206.34|209.22|206.34|209.12|206.24|0
1649170950000|2022-04-05 15:02:30|209.33|206.45|209.44|206.56|209.44|206.56|209.33|206.45|0
1649170960000|2022-04-05 15:02:40|209.55|206.67|209.12|206.24|209.55|206.67|209.12|206.24|0
1649170970000|2022-04-05 15:02:50|209.22|206.34|209.33|206.45|209.33|206.45|209.22|206.34|0
1649170980000|2022-04-05 15:03:00|209.55|206.67|209.33|206.45|209.55|206.67|209.33|206.45|0
1649170990000|2022-04-05 15:03:10|209.55|206.67|209.44|206.56|209.55|206.67|209.33|206.45|0
1649171000000|2022-04-05 15:03:20|209.39|206.51|209.33|206.45|209.44|206.56|209.33|206.45|0
1649171010000|2022-04-05 15:03:30|209.44|206.56|209.55|206.67|209.77|206.89|209.44|206.56|0
1649171020000|2022-04-05 15:03:40|209.66|206.78|209.82|206.94|209.99|207.11|209.66|206.78|0
1649171030000|2022-04-05 15:03:50|209.66|206.78|208.57|205.69|209.66|206.78|208.57|205.69|0
1649171040000|2022-04-05 15:04:00|208.68|205.8|208.03|205.15|208.68|205.8|208.03|205.15|0
1649171050000|2022-04-05 15:04:10|208.14|205.26|208.14|205.26|208.14|205.26|208.14|205.26|0
1649171060000|2022-04-05 15:04:20|208.25|205.37|208.36|205.48|208.36|205.48|208.14|205.26|0
1649171070000|2022-04-05 15:04:30|208.57|205.69|208.73|205.85|208.9|206.02|208.57|205.69|0
1649171080000|2022-04-05 15:04:40|208.79|205.91|209.01|206.13|209.01|206.13|208.79|205.91|0
1649171090000|2022-04-05 15:04:50|208.9|206.02|209.01|206.13|209.01|206.13|208.79|205.91|0
1649171100000|2022-04-05 15:05:00|209.12|206.24|209.88|207|209.88|207|209.12|206.24|0
1649171110000|2022-04-05 15:05:10|209.66|206.78|209.66|206.78|209.77|206.89|209.66|206.78|0
1649171120000|2022-04-05 15:05:20|209.77|206.89|209.88|207|209.99|207.11|209.77|206.89|0
1649171130000|2022-04-05 15:05:30|209.77|206.89|209.88|207|209.88|207|209.77|206.89|0
1649171140000|2022-04-05 15:05:40|209.66|206.78|209.55|206.67|209.77|206.89|209.55|206.67|0
1649171150000|2022-04-05 15:05:50|209.44|206.56|209.49|206.61|209.49|206.61|209.38|206.5|0
1649171160000|2022-04-05 15:06:00|209.71|206.83|209.66|206.78|209.88|207|209.66|206.78|0
1649171170000|2022-04-05 15:06:10|209.33|206.45|209.33|206.45|209.33|206.45|209.22|206.34|0
1649171180000|2022-04-05 15:06:20|209.44|206.56|209.11|206.23|209.44|206.56|209.11|206.23|0
1649171190000|2022-04-05 15:06:30|209.01|206.13|209.01|206.13|209.01|206.13|208.9|206.02|0
1649171200000|2022-04-05 15:06:40|208.9|206.02|208.68|205.8|209.01|206.13|208.68|205.8|0
1649171210000|2022-04-05 15:06:50|208.57|205.69|208.46|205.58|208.57|205.69|208.46|205.58|0
1649171220000|2022-04-05 15:07:00|208.35|205.47|208.79|205.91|208.79|205.91|208.35|205.47|0
1649171230000|2022-04-05 15:07:10|208.68|205.8|208.79|205.91|208.79|205.91|208.68|205.8|0
1649171240000|2022-04-05 15:07:20|208.73|205.85|208.68|205.8|208.9|206.02|208.57|205.69|0
1649171250000|2022-04-05 15:07:30|208.46|205.58|208.68|205.8|208.68|205.8|208.46|205.58|0
1649171260000|2022-04-05 15:07:40|208.79|205.91|209.01|206.13|209.01|206.13|208.68|205.8|0
1649171270000|2022-04-05 15:07:50|208.79|205.91|208.68|205.8|208.79|205.91|208.68|205.8|0
1649171280000|2022-04-05 15:08:00|208.79|205.91|209.01|206.13|209.01|206.13|208.79|205.91|0
1649171290000|2022-04-05 15:08:10|208.9|206.02|209.22|206.34|209.22|206.34|208.9|206.02|0
1649171300000|2022-04-05 15:08:20|209.01|206.13|208.73|205.85|209.01|206.13|208.73|205.85|0
1649171310000|2022-04-05 15:08:30|208.68|205.8|208.35|205.47|208.68|205.8|208.35|205.47|0
1649171320000|2022-04-05 15:08:40|208.46|205.58|208.35|205.47|208.46|205.58|208.35|205.47|0
1649171330000|2022-04-05 15:08:50|208.25|205.37|208.51|205.63|208.51|205.63|208.25|205.37|0
1649171340000|2022-04-05 15:09:00|208.68|205.8|208.57|205.69|208.79|205.91|208.57|205.69|0
1649171350000|2022-04-05 15:09:10|208.68|205.8|208.46|205.58|208.68|205.8|208.46|205.58|0
1649171360000|2022-04-05 15:09:20|208.25|205.37|208.03|205.15|208.25|205.37|208.03|205.15|0
1649171370000|2022-04-05 15:09:30|207.81|204.93|207.7|204.82|207.81|204.93|207.6|204.72|0
1649171380000|2022-04-05 15:09:40|207.92|205.04|208.14|205.26|208.14|205.26|207.92|205.04|0
1649171390000|2022-04-05 15:09:50|208.03|205.15|208.14|205.26|208.25|205.37|208.03|205.15|0
1649171400000|2022-04-05 15:10:00|208.25|205.37|208.35|205.47|208.35|205.47|208.25|205.37|0
1649171410000|2022-04-05 15:10:10|208.46|205.58|208.03|205.15|208.46|205.58|208.03|205.15|0
1649171420000|2022-04-05 15:10:20|207.92|205.04|207.16|204.28|207.92|205.04|207.16|204.28|0
1649171430000|2022-04-05 15:10:30|207.05|204.17|206.95|204.07|207.16|204.28|206.95|204.07|0
1649171440000|2022-04-05 15:10:40|206.73|203.85|206.95|204.07|206.95|204.07|206.73|203.85|0
1649171450000|2022-04-05 15:10:50|207.05|204.17|206.73|203.85|207.05|204.17|206.73|203.85|0
1649171460000|2022-04-05 15:11:00|206.84|203.96|206.62|203.74|206.84|203.96|206.62|203.74|0
1649171470000|2022-04-05 15:11:10|206.52|203.64|206.84|203.96|206.84|203.96|206.52|203.64|0
1649171480000|2022-04-05 15:11:20|207.16|204.28|207.16|204.28|207.27|204.39|207.16|204.28|0
1649171490000|2022-04-05 15:11:30|207.27|204.39|207.38|204.5|207.7|204.82|207.27|204.39|0
1649171500000|2022-04-05 15:11:40|207.27|204.39|207.49|204.61|207.49|204.61|207.27|204.39|0
1649171510000|2022-04-05 15:11:50|207.59|204.71|207.7|204.82|207.7|204.82|207.59|204.71|0
1649171520000|2022-04-05 15:12:00|207.81|204.93|208.03|205.15|208.14|205.26|207.81|204.93|0
1649171530000|2022-04-05 15:12:10|208.14|205.26|208.35|205.47|208.35|205.47|208.14|205.26|0
1649171540000|2022-04-05 15:12:20|208.46|205.58|208.57|205.69|208.68|205.8|208.46|205.58|0
1649171550000|2022-04-05 15:12:30|208.35|205.47|208.35|205.47|208.35|205.47|208.35|205.47|0
1649171560000|2022-04-05 15:12:40|208.46|205.58|208.46|205.58|208.57|205.69|208.46|205.58|0
1649171570000|2022-04-05 15:12:50|208.35|205.47|208.57|205.69|208.57|205.69|208.35|205.47|0
1649171580000|2022-04-05 15:13:00|208.46|205.58|208.68|205.8|208.68|205.8|208.46|205.58|0
1649171590000|2022-04-05 15:13:10|208.57|205.69|208.46|205.58|208.57|205.69|208.35|205.47|0
1649171600000|2022-04-05 15:13:20|208.57|205.69|208.57|205.69|208.68|205.8|208.57|205.69|0
1649171610000|2022-04-05 15:13:30|208.79|205.91|208.68|205.8|208.79|205.91|208.68|205.8|0
1649171620000|2022-04-05 15:13:40|208.46|205.58|208.57|205.69|208.68|205.8|208.46|205.58|0
1649171630000|2022-04-05 15:13:50|208.68|205.8|208.68|205.8|208.68|205.8|208.68|205.8|0
1649171640000|2022-04-05 15:14:00|208.89|206.01|208.35|205.47|208.89|206.01|208.35|205.47|0
1649171650000|2022-04-05 15:14:10|208.46|205.58|208.35|205.47|208.46|205.58|208.35|205.47|0
1649171660000|2022-04-05 15:14:20|208.24|205.36|208.24|205.36|208.46|205.58|208.24|205.36|0
1649171670000|2022-04-05 15:14:30|208.13|205.25|208.13|205.25|208.13|205.25|208.03|205.15|0
1649171680000|2022-04-05 15:14:40|208.24|205.36|208.46|205.58|208.46|205.58|208.24|205.36|0
1649171690000|2022-04-05 15:14:50|208.68|205.8|208.57|205.69|208.68|205.8|208.57|205.69|0
1649171700000|2022-04-05 15:15:00|208.51|205.63|208.35|205.47|208.57|205.69|208.35|205.47|0
1649171710000|2022-04-05 15:15:10|208.24|205.36|208.03|205.15|208.24|205.36|208.03|205.15|0
1649171720000|2022-04-05 15:15:20|208.46|205.58|208.57|205.69|208.57|205.69|208.46|205.58|0
1649171730000|2022-04-05 15:15:30|208.46|205.58|208.46|205.58|208.46|205.58|208.46|205.58|0
1649171740000|2022-04-05 15:15:40|208.35|205.47|207.7|204.82|208.35|205.47|207.7|204.82|0
1649171750000|2022-04-05 15:15:50|207.81|204.93|207.49|204.61|207.81|204.93|207.49|204.61|0
1649171760000|2022-04-05 15:16:00|207.7|204.82|207.48|204.6|207.7|204.82|207.48|204.6|0
1649171770000|2022-04-05 15:16:10|207.27|204.39|207.05|204.17|207.27|204.39|207.05|204.17|0
1649171780000|2022-04-05 15:16:20|206.94|204.06|206.73|203.85|206.94|204.06|206.73|203.85|0
1649171790000|2022-04-05 15:16:30|206.67|203.79|206.62|203.74|206.84|203.96|206.51|203.63|0
1649171800000|2022-04-05 15:16:40|206.51|203.63|206.94|204.06|206.94|204.06|206.51|203.63|0
1649171810000|2022-04-05 15:16:50|207.05|204.17|207.16|204.28|207.27|204.39|207.05|204.17|0
1649171820000|2022-04-05 15:17:00|207.27|204.39|207.16|204.28|207.27|204.39|207.16|204.28|0
1649171830000|2022-04-05 15:17:10|207.38|204.5|207.48|204.6|207.48|204.6|207.27|204.39|0
1649171840000|2022-04-05 15:17:20|207.59|204.71|207.59|204.71|207.59|204.71|207.48|204.6|0
1649171850000|2022-04-05 15:17:30|207.48|204.6|207.38|204.5|207.7|204.82|207.38|204.5|0
1649171860000|2022-04-05 15:17:40|207.27|204.39|207.59|204.71|207.7|204.82|207.27|204.39|0
1649171870000|2022-04-05 15:17:50|207.7|204.82|207.81|204.93|207.81|204.93|207.7|204.82|0
1649171880000|2022-04-05 15:18:00|207.92|205.04|208.13|205.25|208.13|205.25|207.92|205.04|0
1649171890000|2022-04-05 15:18:10|208.03|205.15|207.7|204.82|208.13|205.25|207.7|204.82|0
1649171900000|2022-04-05 15:18:20|207.48|204.6|207.48|204.6|207.48|204.6|207.38|204.5|0
1649171910000|2022-04-05 15:18:30|207.38|204.5|207.27|204.39|207.48|204.6|207.27|204.39|0
1649171920000|2022-04-05 15:18:40|207.16|204.28|207.05|204.17|207.16|204.28|207.05|204.17|0
1649171930000|2022-04-05 15:18:50|206.84|203.96|207.05|204.17|207.05|204.17|206.84|203.96|0
1649171940000|2022-04-05 15:19:00|206.84|203.96|206.84|203.96|206.84|203.96|206.84|203.96|0
1649171950000|2022-04-05 15:19:10|206.94|204.06|206.73|203.85|206.94|204.06|206.73|203.85|0
1649171960000|2022-04-05 15:19:20|206.62|203.74|206.19|203.31|206.62|203.74|205.87|202.99|0
1649171970000|2022-04-05 15:19:30|206.08|203.2|206.19|203.31|206.19|203.31|206.08|203.2|0
1649171980000|2022-04-05 15:19:40|206.08|203.2|206.19|203.31|206.19|203.31|206.08|203.2|0
1649171990000|2022-04-05 15:19:50|206.4|203.52|206.4|203.52|206.4|203.52|206.3|203.42|0
1649172000000|2022-04-05 15:20:00|206.51|203.63|206.73|203.85|206.73|203.85|206.51|203.63|0
1649172010000|2022-04-05 15:20:10|206.62|203.74|207.05|204.17|207.05|204.17|206.62|203.74|0
1649172020000|2022-04-05 15:20:20|207.16|204.28|207.05|204.17|207.16|204.28|207.05|204.17|0
1649172030000|2022-04-05 15:20:30|207.16|204.28|207.38|204.5|207.38|204.5|207.16|204.28|0
1649172040000|2022-04-05 15:20:40|207.27|204.39|207.16|204.28|207.38|204.5|207.16|204.28|0
1649172050000|2022-04-05 15:20:50|206.94|204.06|206.83|203.95|207.05|204.17|206.83|203.95|0
1649172060000|2022-04-05 15:21:00|207.05|204.17|206.73|203.85|207.05|204.17|206.73|203.85|0
1649172070000|2022-04-05 15:21:10|206.62|203.74|206.94|204.06|207.16|204.28|206.62|203.74|0
1649172080000|2022-04-05 15:21:20|207.16|204.28|207.27|204.39|207.27|204.39|207.16|204.28|0
1649172090000|2022-04-05 15:21:30|207.37|204.49|207.37|204.49|207.37|204.49|207.05|204.17|0
1649172100000|2022-04-05 15:21:40|205.84|202.96|208.31|205.43|208.31|205.43|205.84|202.96|0
1649172110000|2022-04-05 15:21:50|208.42|205.54|208.42|205.54|208.42|205.54|208.42|205.54|0
1649172120000|2022-04-05 15:22:00|208.31|205.43|208.42|205.54|208.42|205.54|208.31|205.43|0
1649172130000|2022-04-05 15:22:10|208.47|205.59|208.64|205.76|208.64|205.76|208.47|205.59|0
1649172140000|2022-04-05 15:22:20|208.75|205.87|208.96|206.08|208.96|206.08|208.75|205.87|0
1649172150000|2022-04-05 15:22:30|209.07|206.19|209.07|206.19|209.18|206.3|209.07|206.19|0
1649172160000|2022-04-05 15:22:40|208.85|205.97|208.53|205.65|208.85|205.97|208.53|205.65|0
1649172170000|2022-04-05 15:22:50|208.42|205.54|208.31|205.43|208.53|205.65|208.31|205.43|0
1649172180000|2022-04-05 15:23:00|208.2|205.32|207.88|205|208.2|205.32|207.88|205|0
1649172190000|2022-04-05 15:23:10|207.77|204.89|207.88|205|207.88|205|207.77|204.89|0
1649172200000|2022-04-05 15:23:20|207.77|204.89|207.45|204.57|207.77|204.89|207.45|204.57|0
1649172210000|2022-04-05 15:23:30|207.34|204.46|207.45|204.57|207.55|204.67|207.34|204.46|0
1649172220000|2022-04-05 15:23:40|207.55|204.67|207.66|204.78|207.77|204.89|207.55|204.67|0
1649172230000|2022-04-05 15:23:50|207.77|204.89|207.88|205|207.99|205.11|207.77|204.89|0
1649172240000|2022-04-05 15:24:00|207.99|205.11|207.99|205.11|207.99|205.11|207.88|205|0
1649172250000|2022-04-05 15:24:10|208.2|205.32|207.77|204.89|208.31|205.43|207.77|204.89|0
1649172260000|2022-04-05 15:24:20|207.66|204.78|207.45|204.57|207.66|204.78|207.45|204.57|0
1649172270000|2022-04-05 15:24:30|207.34|204.46|207.55|204.67|207.55|204.67|207.34|204.46|0
1649172280000|2022-04-05 15:24:40|207.23|204.35|207.17|204.29|207.23|204.35|207.17|204.29|0
1649172290000|2022-04-05 15:24:50|207.12|204.24|207.12|204.24|207.12|204.24|207.12|204.24|0
1649172300000|2022-04-05 15:25:00|207.07|204.19|207.34|204.46|207.34|204.46|207.07|204.19|0
1649172310000|2022-04-05 15:25:10|207.45|204.57|207.55|204.67|207.55|204.67|207.45|204.57|0
1649172320000|2022-04-05 15:25:20|207.66|204.78|207.77|204.89|207.88|205|207.66|204.78|0
1649172330000|2022-04-05 15:25:30|207.99|205.11|207.45|204.57|207.99|205.11|207.45|204.57|0
1649172340000|2022-04-05 15:25:40|207.23|204.35|207.01|204.13|207.23|204.35|207.01|204.13|0
1649172350000|2022-04-05 15:25:50|207.23|204.35|207.23|204.35|207.34|204.46|207.23|204.35|0
1649172360000|2022-04-05 15:26:00|207.12|204.24|206.69|203.81|207.12|204.24|206.58|203.7|0
1649172370000|2022-04-05 15:26:10|206.8|203.92|206.91|204.03|207.01|204.13|206.8|203.92|0
1649172380000|2022-04-05 15:26:20|206.8|203.92|206.91|204.03|206.91|204.03|206.69|203.81|0
1649172390000|2022-04-05 15:26:30|206.8|203.92|206.91|204.03|206.91|204.03|206.8|203.92|0
1649172400000|2022-04-05 15:26:40|207.01|204.13|207.12|204.24|207.23|204.35|207.01|204.13|0
1649172410000|2022-04-05 15:26:50|207.07|204.19|207.34|204.46|207.34|204.46|207.07|204.19|0
1649172420000|2022-04-05 15:27:00|207.23|204.35|207.34|204.46|207.45|204.57|207.23|204.35|0
1649172430000|2022-04-05 15:27:10|207.45|204.57|207.12|204.24|207.45|204.57|207.01|204.13|0
1649172440000|2022-04-05 15:27:20|207.34|204.46|207.45|204.57|207.45|204.57|207.34|204.46|0
1649172450000|2022-04-05 15:27:30|207.55|204.67|207.55|204.67|207.66|204.78|207.55|204.67|0
1649172460000|2022-04-05 15:27:40|207.45|204.57|207.23|204.35|207.45|204.57|207.23|204.35|0
1649172470000|2022-04-05 15:27:50|207.12|204.24|207.45|204.57|207.55|204.67|207.12|204.24|0
1649172480000|2022-04-05 15:28:00|207.23|204.35|207.23|204.35|207.23|204.35|207.01|204.13|0
1649172490000|2022-04-05 15:28:10|207.45|204.57|207.66|204.78|207.66|204.78|207.45|204.57|0
1649172500000|2022-04-05 15:28:20|207.77|204.89|207.99|205.11|207.99|205.11|207.66|204.78|0
1649172510000|2022-04-05 15:28:30|207.88|205|207.77|204.89|207.88|205|207.66|204.78|0
1649172520000|2022-04-05 15:28:40|207.93|205.05|207.88|205|208.09|205.21|207.88|205|0
1649172530000|2022-04-05 15:28:50|207.82|204.94|207.88|205|207.88|205|207.77|204.89|0
1649172540000|2022-04-05 15:29:00|207.99|205.11|207.34|204.46|207.99|205.11|207.34|204.46|0
1649172550000|2022-04-05 15:29:10|207.23|204.35|207.44|204.56|207.55|204.67|207.23|204.35|0
1649172560000|2022-04-05 15:29:20|207.34|204.46|207.12|204.24|207.34|204.46|207.12|204.24|0
1649172570000|2022-04-05 15:29:30|207.39|204.51|207.6|204.72|207.6|204.72|207.39|204.51|0
1649172580000|2022-04-05 15:29:40|207.77|204.89|208.09|205.21|208.09|205.21|207.77|204.89|0
1649172590000|2022-04-05 15:29:50|207.98|205.1|208.09|205.21|208.09|205.21|207.98|205.1|0
1649172600000|2022-04-05 15:30:00|207.88|205|207.34|204.46|207.88|205|207.34|204.46|0
1649172610000|2022-04-05 15:30:10|207.55|204.67|207.66|204.78|207.77|204.89|207.55|204.67|0
1649172620000|2022-04-05 15:30:20|207.34|204.46|207.77|204.89|207.77|204.89|207.34|204.46|0
1649172630000|2022-04-05 15:30:30|207.66|204.78|208.09|205.21|208.09|205.21|207.66|204.78|0
1649172640000|2022-04-05 15:30:40|207.88|205|207.93|205.05|207.98|205.1|207.77|204.89|0
1649172650000|2022-04-05 15:30:50|207.98|205.1|208.09|205.21|208.2|205.32|207.98|205.1|0
1649172660000|2022-04-05 15:31:00|207.98|205.1|208.09|205.21|208.09|205.21|207.98|205.1|0
1649172670000|2022-04-05 15:31:10|208.2|205.32|207.55|204.67|208.2|205.32|207.55|204.67|0
1649172680000|2022-04-05 15:31:20|207.66|204.78|207.98|205.1|207.98|205.1|207.66|204.78|0
1649172690000|2022-04-05 15:31:30|207.77|204.89|207.98|205.1|207.98|205.1|207.77|204.89|0
1649172700000|2022-04-05 15:31:40|208.09|205.21|208.31|205.43|208.31|205.43|208.09|205.21|0
1649172710000|2022-04-05 15:31:50|208.2|205.32|208.09|205.21|208.31|205.43|208.09|205.21|0
1649172720000|2022-04-05 15:32:00|208.31|205.43|208.53|205.65|208.53|205.65|208.31|205.43|0
1649172730000|2022-04-05 15:32:10|208.63|205.75|208.85|205.97|208.85|205.97|208.63|205.75|0
1649172740000|2022-04-05 15:32:20|209.18|206.3|209.28|206.4|209.28|206.4|209.18|206.3|0
1649172750000|2022-04-05 15:32:30|209.39|206.51|209.07|206.19|209.39|206.51|209.07|206.19|0
1649172760000|2022-04-05 15:32:40|209.18|206.3|209.07|206.19|209.18|206.3|209.07|206.19|0
1649172770000|2022-04-05 15:32:50|209.18|206.3|209.39|206.51|209.39|206.51|209.18|206.3|0
1649172780000|2022-04-05 15:33:00|209.44|206.56|209.07|206.19|209.44|206.56|209.07|206.19|0
1649172790000|2022-04-05 15:33:10|208.85|205.97|209.07|206.19|209.07|206.19|208.85|205.97|0
1649172800000|2022-04-05 15:33:20|209.39|206.51|208.96|206.08|209.39|206.51|208.85|205.97|0
1649172810000|2022-04-05 15:33:30|208.63|205.75|208.96|206.08|208.96|206.08|208.63|205.75|0
1649172820000|2022-04-05 15:33:40|208.74|205.86|208.85|205.97|208.85|205.97|208.74|205.86|0
1649172830000|2022-04-05 15:33:50|208.74|205.86|208.96|206.08|208.96|206.08|208.74|205.86|0
1649172840000|2022-04-05 15:34:00|209.07|206.19|209.17|206.29|209.17|206.29|209.07|206.19|0
1649172850000|2022-04-05 15:34:10|209.28|206.4|209.28|206.4|209.39|206.51|209.28|206.4|0
1649172860000|2022-04-05 15:34:20|209.39|206.51|209.34|206.46|209.5|206.62|209.34|206.46|0
1649172870000|2022-04-05 15:34:30|209.28|206.4|209.17|206.29|209.28|206.4|209.07|206.19|0
1649172880000|2022-04-05 15:34:40|209.5|206.62|209.39|206.51|209.5|206.62|209.39|206.51|0
1649172890000|2022-04-05 15:34:50|209.5|206.62|209.61|206.73|209.72|206.84|209.5|206.62|0
1649172900000|2022-04-05 15:35:00|209.5|206.62|209.5|206.62|209.55|206.67|209.5|206.62|0
1649172910000|2022-04-05 15:35:10|209.61|206.73|209.72|206.84|209.72|206.84|209.5|206.62|0
1649172920000|2022-04-05 15:35:20|209.5|206.62|209.39|206.51|209.72|206.84|209.39|206.51|0
1649172930000|2022-04-05 15:35:30|209.28|206.4|209.12|206.24|209.28|206.4|209.12|206.24|0
1649172940000|2022-04-05 15:35:40|208.96|206.08|209.01|206.13|209.01|206.13|208.85|205.97|0
1649172950000|2022-04-05 15:35:50|208.96|206.08|208.74|205.86|208.96|206.08|208.74|205.86|0
1649172960000|2022-04-05 15:36:00|208.42|205.54|207.98|205.1|208.58|205.7|207.98|205.1|0
1649172970000|2022-04-05 15:36:10|207.87|204.99|207.55|204.67|207.87|204.99|207.55|204.67|0
1649172980000|2022-04-05 15:36:20|207.44|204.56|207.55|204.67|207.55|204.67|207.44|204.56|0
1649172990000|2022-04-05 15:36:30|207.44|204.56|207.66|204.78|207.66|204.78|207.44|204.56|0
1649173000000|2022-04-05 15:36:40|207.44|204.56|206.9|204.02|207.44|204.56|206.9|204.02|0
1649173010000|2022-04-05 15:36:50|207.01|204.13|207.12|204.24|207.33|204.45|207.01|204.13|0
1649173020000|2022-04-05 15:37:00|207.01|204.13|207.23|204.35|207.33|204.45|207.01|204.13|0
1649173030000|2022-04-05 15:37:10|207.33|204.45|206.79|203.91|207.33|204.45|206.79|203.91|0
1649173040000|2022-04-05 15:37:20|207.01|204.13|206.79|203.91|207.01|204.13|206.79|203.91|0
1649173050000|2022-04-05 15:37:30|206.9|204.02|206.9|204.02|206.9|204.02|206.9|204.02|0
1649173060000|2022-04-05 15:37:40|206.79|203.91|206.42|203.54|206.79|203.91|206.36|203.48|0
1649173070000|2022-04-05 15:37:50|206.26|203.38|206.15|203.27|206.26|203.38|206.15|203.27|0
1649173080000|2022-04-05 15:38:00|205.93|203.05|205.93|203.05|205.93|203.05|205.93|203.05|0
1649173090000|2022-04-05 15:38:10|206.04|203.16|206.04|203.16|206.04|203.16|205.93|203.05|0
1649173100000|2022-04-05 15:38:20|206.26|203.38|206.69|203.81|206.69|203.81|206.26|203.38|0
1649173110000|2022-04-05 15:38:30|206.47|203.59|206.58|203.7|206.69|203.81|206.47|203.59|0
1649173120000|2022-04-05 15:38:40|206.47|203.59|206.58|203.7|206.58|203.7|206.47|203.59|0
1649173130000|2022-04-05 15:38:50|206.47|203.59|206.26|203.38|206.47|203.59|206.26|203.38|0
1649173140000|2022-04-05 15:39:00|206.04|203.16|205.61|202.73|206.04|203.16|205.61|202.73|0
1649173150000|2022-04-05 15:39:10|205.5|202.62|205.18|202.3|205.5|202.62|205.18|202.3|0
1649173160000|2022-04-05 15:39:20|205.07|202.19|205.29|202.41|205.29|202.41|205.07|202.19|0
1649173170000|2022-04-05 15:39:30|205.18|202.3|204.86|201.98|205.18|202.3|204.86|201.98|0
1649173180000|2022-04-05 15:39:40|205.02|202.14|204.97|202.09|205.02|202.14|204.75|201.87|0
1649173190000|2022-04-05 15:39:50|205.07|202.19|205.29|202.41|205.29|202.41|205.07|202.19|0
1649173200000|2022-04-05 15:40:00|205.5|202.62|205.4|202.52|205.5|202.62|205.4|202.52|0
1649173210000|2022-04-05 15:40:10|205.18|202.3|205.18|202.3|205.18|202.3|205.07|202.19|0
1649173220000|2022-04-05 15:40:20|205.5|202.62|205.5|202.62|205.5|202.62|205.34|202.46|0
1649173230000|2022-04-05 15:40:30|205.61|202.73|205.82|202.94|205.82|202.94|205.61|202.73|0
1649173240000|2022-04-05 15:40:40|205.72|202.84|205.82|202.94|205.82|202.94|205.72|202.84|0
1649173250000|2022-04-05 15:40:50|205.4|202.52|205.45|202.57|205.45|202.57|205.18|202.3|0
1649173260000|2022-04-05 15:41:00|205.23|202.35|205.34|202.46|205.34|202.46|205.23|202.35|0
1649173270000|2022-04-05 15:41:10|205.4|202.52|205.4|202.52|205.5|202.62|205.4|202.52|0
1649173280000|2022-04-05 15:41:20|205.82|202.94|205.82|202.94|205.82|202.94|205.72|202.84|0
1649173290000|2022-04-05 15:41:30|205.93|203.05|206.04|203.16|206.15|203.27|205.93|203.05|0
1649173300000|2022-04-05 15:41:40|206.15|203.27|206.04|203.16|206.15|203.27|206.04|203.16|0
1649173310000|2022-04-05 15:41:50|205.93|203.05|206.04|203.16|206.15|203.27|205.93|203.05|0
1649173320000|2022-04-05 15:42:00|206.15|203.27|206.58|203.7|206.58|203.7|206.15|203.27|0
1649173330000|2022-04-05 15:42:10|206.47|203.59|206.58|203.7|206.58|203.7|206.36|203.48|0
1649173340000|2022-04-05 15:42:20|206.68|203.8|206.58|203.7|206.68|203.8|206.47|203.59|0
1649173350000|2022-04-05 15:42:30|206.41|203.53|206.15|203.27|206.41|203.53|206.15|203.27|0
1649173360000|2022-04-05 15:42:40|206.25|203.37|206.36|203.48|206.36|203.48|206.25|203.37|0
1649173370000|2022-04-05 15:42:50|206.25|203.37|206.04|203.16|206.36|203.48|206.04|203.16|0
1649173380000|2022-04-05 15:43:00|206.15|203.27|206.25|203.37|206.25|203.37|206.04|203.16|0
1649173390000|2022-04-05 15:43:10|206.31|203.43|206.58|203.7|206.58|203.7|206.31|203.43|0
1649173400000|2022-04-05 15:43:20|206.44|204.04|206.34|203.94|206.44|204.04|206.34|203.94|0
1649173410000|2022-04-05 15:43:30|206.44|204.04|206.34|203.94|206.44|204.04|206.34|203.94|0
1649173420000|2022-04-05 15:43:40|206.44|204.04|206.34|203.94|206.44|204.04|206.34|203.94|0
1649173430000|2022-04-05 15:43:50|206.23|203.83|206.44|204.04|206.55|204.15|206.23|203.83|0
1649173440000|2022-04-05 15:44:00|206.55|204.15|206.23|203.83|206.55|204.15|206.23|203.83|0
1649173450000|2022-04-05 15:44:10|206.12|203.72|206.23|203.83|206.23|203.83|206.12|203.72|0
1649173460000|2022-04-05 15:44:20|206.34|203.94|206.34|203.94|206.34|203.94|206.34|203.94|0
1649173470000|2022-04-05 15:44:30|206.44|204.04|206.6|204.2|206.6|204.2|206.44|204.04|0
1649173480000|2022-04-05 15:44:40|206.55|204.15|206.88|204.48|206.88|204.48|206.55|204.15|0
1649173490000|2022-04-05 15:44:50|206.6|204.2|206.44|204.04|206.6|204.2|206.44|204.04|0
1649173500000|2022-04-05 15:45:00|206.34|203.94|205.96|203.56|206.34|203.94|205.96|203.56|0
1649173510000|2022-04-05 15:45:10|205.91|203.51|206.44|204.04|206.55|204.15|205.91|203.51|0
1649173520000|2022-04-05 15:45:20|206.55|204.15|206.44|204.04|206.55|204.15|206.34|203.94|0
1649173530000|2022-04-05 15:45:30|206.39|203.99|205.91|203.51|206.39|203.99|205.91|203.51|0
1649173540000|2022-04-05 15:45:40|206.01|203.61|205.69|203.29|206.01|203.61|205.69|203.29|0
1649173550000|2022-04-05 15:45:50|205.8|203.4|205.58|203.18|205.8|203.4|205.58|203.18|0
1649173560000|2022-04-05 15:46:00|205.69|203.29|205.26|202.86|205.69|203.29|205.15|202.75|0
1649173570000|2022-04-05 15:46:10|205.42|203.02|205.37|202.97|205.42|203.02|205.26|202.86|0
1649173580000|2022-04-05 15:46:20|205.58|203.18|205.58|203.18|205.69|203.29|205.58|203.18|0
1649173590000|2022-04-05 15:46:30|205.69|203.29|205.91|203.51|205.91|203.51|205.69|203.29|0
1649173600000|2022-04-05 15:46:40|205.58|203.18|205.53|203.13|205.58|203.18|205.48|203.08|0
1649173610000|2022-04-05 15:46:50|205.48|203.08|205.69|203.29|205.69|203.29|205.48|203.08|0
1649173620000|2022-04-05 15:47:00|205.8|203.4|205.47|203.07|205.9|203.5|205.47|203.07|0
1649173630000|2022-04-05 15:47:10|205.37|202.97|205.2|202.8|205.37|202.97|205.2|202.8|0
1649173640000|2022-04-05 15:47:20|205.26|202.86|205.42|203.02|205.42|203.02|205.26|202.86|0
1649173650000|2022-04-05 15:47:30|205.15|202.75|205.05|202.65|205.15|202.75|205.05|202.65|0
1649173660000|2022-04-05 15:47:40|205.26|202.86|205.05|202.65|205.26|202.86|205.05|202.65|0
1649173670000|2022-04-05 15:47:50|205.26|202.86|205.37|202.97|205.47|203.07|205.26|202.86|0
1649173680000|2022-04-05 15:48:00|205.05|202.65|204.94|202.54|205.15|202.75|204.94|202.54|0
1649173690000|2022-04-05 15:48:10|204.83|202.43|205.26|202.86|205.26|202.86|204.83|202.43|0
1649173700000|2022-04-05 15:48:20|205.37|202.97|205.69|203.29|205.69|203.29|205.37|202.97|0
1649173710000|2022-04-05 15:48:30|205.58|203.18|205.8|203.4|205.8|203.4|205.58|203.18|0
1649173720000|2022-04-05 15:48:40|205.69|203.29|205.15|202.75|205.8|203.4|205.15|202.75|0
1649173730000|2022-04-05 15:48:50|205.26|202.86|205.15|202.75|205.26|202.86|205.15|202.75|0
1649173740000|2022-04-05 15:49:00|205.04|202.64|204.72|202.32|205.04|202.64|204.72|202.32|0
1649173750000|2022-04-05 15:49:10|204.83|202.43|204.83|202.43|204.83|202.43|204.83|202.43|0
1649173760000|2022-04-05 15:49:20|204.94|202.54|205.15|202.75|205.15|202.75|204.83|202.43|0
1649173770000|2022-04-05 15:49:30|205.26|202.86|205.15|202.75|205.26|202.86|205.15|202.75|0
1649173780000|2022-04-05 15:49:40|205.37|202.97|205.26|202.86|205.37|202.97|205.26|202.86|0
1649173790000|2022-04-05 15:49:50|205.37|202.97|205.04|202.64|205.37|202.97|205.04|202.64|0
1649173800000|2022-04-05 15:50:00|205.15|202.75|204.94|202.54|205.15|202.75|204.94|202.54|0
1649173810000|2022-04-05 15:50:10|205.04|202.64|205.04|202.64|205.15|202.75|205.04|202.64|0
1649173820000|2022-04-05 15:50:20|205.26|202.86|205.58|203.18|205.58|203.18|205.26|202.86|0
1649173830000|2022-04-05 15:50:30|205.8|203.4|205.47|203.07|205.8|203.4|205.37|202.97|0
1649173840000|2022-04-05 15:50:40|205.58|203.18|205.69|203.29|205.69|203.29|205.58|203.18|0
1649173850000|2022-04-05 15:50:50|205.47|203.07|205.58|203.18|205.58|203.18|205.47|203.07|0
1649173860000|2022-04-05 15:51:00|205.37|202.97|205.15|202.75|205.37|202.97|204.94|202.54|0
1649173870000|2022-04-05 15:51:10|204.94|202.54|205.37|202.97|205.37|202.97|204.94|202.54|0
1649173880000|2022-04-05 15:51:20|205.47|203.07|205.9|203.5|205.9|203.5|205.47|203.07|0
1649173890000|2022-04-05 15:51:30|205.8|203.4|205.9|203.5|205.9|203.5|205.58|203.18|0
1649173900000|2022-04-05 15:51:40|206.01|203.61|206.01|203.61|206.01|203.61|206.01|203.61|0
1649173910000|2022-04-05 15:51:50|206.12|203.72|206.12|203.72|206.12|203.72|206.12|203.72|0
1649173920000|2022-04-05 15:52:00|205.9|203.5|206.23|203.83|206.23|203.83|205.9|203.5|0
1649173930000|2022-04-05 15:52:10|206.33|203.93|206.33|203.93|206.33|203.93|206.33|203.93|0
1649173940000|2022-04-05 15:52:20|206.23|203.83|206.23|203.83|206.23|203.83|206.12|203.72|0
1649173950000|2022-04-05 15:52:30|206.12|203.72|205.69|203.29|206.12|203.72|205.69|203.29|0
1649173960000|2022-04-05 15:52:40|205.8|203.4|205.8|203.4|205.8|203.4|205.74|203.34|0
1649173970000|2022-04-05 15:52:50|205.69|203.29|205.47|203.07|205.69|203.29|205.47|203.07|0
1649173980000|2022-04-05 15:53:00|205.37|202.97|205.04|202.64|205.37|202.97|204.94|202.54|0
1649173990000|2022-04-05 15:53:10|204.94|202.54|204.94|202.54|204.94|202.54|204.83|202.43|0
1649174000000|2022-04-05 15:53:20|205.04|202.64|204.29|201.89|205.04|202.64|204.29|201.89|0
1649174010000|2022-04-05 15:53:30|204.19|201.79|204.4|202|204.4|202|204.19|201.79|0
1649174020000|2022-04-05 15:53:40|204.51|202.11|204.51|202.11|204.61|202.21|204.51|202.11|0
1649174030000|2022-04-05 15:53:50|204.29|201.89|204.4|202|204.4|202|204.19|201.79|0
1649174040000|2022-04-05 15:54:00|204.29|201.89|204.51|202.11|204.51|202.11|204.29|201.89|0
1649174050000|2022-04-05 15:54:10|204.29|201.89|204.19|201.79|204.29|201.89|203.87|201.47|0
1649174060000|2022-04-05 15:54:20|204.08|201.68|203.76|201.36|204.08|201.68|203.76|201.36|0
1649174070000|2022-04-05 15:54:30|203.65|201.25|203.76|201.36|203.76|201.36|203.54|201.14|0
1649174080000|2022-04-05 15:54:40|203.81|201.41|204.19|201.79|204.19|201.79|203.81|201.41|0
1649174090000|2022-04-05 15:54:50|204.29|201.89|204.51|202.11|204.51|202.11|204.29|201.89|0
1649174100000|2022-04-05 15:55:00|204.61|202.21|204.51|202.11|204.72|202.32|204.51|202.11|0
1649174110000|2022-04-05 15:55:10|204.08|201.68|204.19|201.79|204.19|201.79|203.97|201.57|0
1649174120000|2022-04-05 15:55:20|204.4|202|204.61|202.21|204.61|202.21|204.4|202|0
1649174130000|2022-04-05 15:55:30|204.51|202.11|204.29|201.89|204.51|202.11|204.29|201.89|0
1649174140000|2022-04-05 15:55:40|204.51|202.11|204.51|202.11|204.72|202.32|204.51|202.11|0
1649174150000|2022-04-05 15:55:50|204.29|201.89|204.61|202.21|204.61|202.21|204.29|201.89|0
1649174160000|2022-04-05 15:56:00|204.51|202.11|204.61|202.21|204.72|202.32|204.51|202.11|0
1649174170000|2022-04-05 15:56:10|204.51|202.11|204.61|202.21|204.61|202.21|204.51|202.11|0
1649174180000|2022-04-05 15:56:20|204.51|202.11|204.51|202.11|204.61|202.21|204.51|202.11|0
1649174190000|2022-04-05 15:56:30|204.56|202.16|204.29|201.89|204.56|202.16|204.18|201.78|0
1649174200000|2022-04-05 15:56:40|204.45|202.05|204.4|202|204.45|202.05|204.4|202|0
1649174210000|2022-04-05 15:56:50|204.29|201.89|204.08|201.68|204.29|201.89|204.08|201.68|0
1649174220000|2022-04-05 15:57:00|204.4|202|203.97|201.57|204.4|202|203.97|201.57|0
1649174230000|2022-04-05 15:57:10|203.86|201.46|203.49|201.09|203.86|201.46|203.49|201.09|0
1649174240000|2022-04-05 15:57:20|203.44|201.04|203.65|201.25|203.65|201.25|203.44|201.04|0
1649174250000|2022-04-05 15:57:30|203.76|201.36|203.54|201.14|203.76|201.36|203.54|201.14|0
1649174260000|2022-04-05 15:57:40|203.65|201.25|203.97|201.57|204.08|201.68|203.65|201.25|0
1649174270000|2022-04-05 15:57:50|203.86|201.46|203.86|201.46|203.86|201.46|203.86|201.46|0
1649174280000|2022-04-05 15:58:00|203.54|201.14|203.22|200.82|203.54|201.14|203.22|200.82|0
1649174290000|2022-04-05 15:58:10|203.33|200.93|203.22|200.82|203.33|200.93|203.22|200.82|0
1649174300000|2022-04-05 15:58:20|203.54|201.14|203.76|201.36|203.76|201.36|203.54|201.14|0
1649174310000|2022-04-05 15:58:30|203.54|201.14|203.76|201.36|203.76|201.36|203.54|201.14|0
1649174320000|2022-04-05 15:58:40|203.86|201.46|203.65|201.25|203.86|201.46|203.65|201.25|0
1649174330000|2022-04-05 15:58:50|203.54|201.14|203.44|201.04|203.54|201.14|203.44|201.04|0
1649174340000|2022-04-05 15:59:00|203.22|200.82|203.44|201.04|203.44|201.04|203.22|200.82|0
1649174350000|2022-04-05 15:59:10|203.33|200.93|203.44|201.04|203.44|201.04|203.33|200.93|0
1649174360000|2022-04-05 15:59:20|203.54|201.14|203.33|200.93|203.54|201.14|203.22|200.82|0
1649174370000|2022-04-05 15:59:30|203.22|200.82|203.33|200.93|203.44|201.04|203.22|200.82|0
1649174380000|2022-04-05 15:59:40|203.44|201.04|203.44|201.04|203.44|201.04|203.44|201.04|0
1649174390000|2022-04-05 15:59:50|203.54|201.14|203.22|200.82|203.54|201.14|203.12|200.72|0
1649174400000|2022-04-05 16:00:00|203.12|200.72|203.33|200.93|203.33|200.93|203.12|200.72|0
1649174410000|2022-04-05 16:00:10|203.54|201.14|203.65|201.25|203.65|201.25|203.54|201.14|0
1649174420000|2022-04-05 16:00:20|203.76|201.36|203.91|201.51|203.97|201.57|203.76|201.36|0
1649174430000|2022-04-05 16:00:30|203.97|201.57|203.86|201.46|204.18|201.78|203.86|201.46|0
1649174440000|2022-04-05 16:00:40|203.65|201.25|203.44|201.04|203.65|201.25|203.44|201.04|0
1649174450000|2022-04-05 16:00:50|203.33|200.93|203.22|200.82|203.33|200.93|203.22|200.82|0
1649174460000|2022-04-05 16:01:00|203.12|200.72|202.8|200.4|203.12|200.72|202.69|200.29|0
1649174470000|2022-04-05 16:01:10|202.9|200.5|202.58|200.18|202.9|200.5|202.48|200.08|0
1649174480000|2022-04-05 16:01:20|202.48|200.08|202.05|199.65|202.48|200.08|202.05|199.65|0
1649174490000|2022-04-05 16:01:30|201.94|199.54|201.84|199.44|201.94|199.54|201.84|199.44|0
1649174500000|2022-04-05 16:01:40|201.94|199.54|202.26|199.86|202.26|199.86|201.94|199.54|0
1649174510000|2022-04-05 16:01:50|202.05|199.65|201.94|199.54|202.05|199.65|201.94|199.54|0
1649174520000|2022-04-05 16:02:00|201.84|199.44|201.84|199.44|201.94|199.54|201.84|199.44|0
1649174530000|2022-04-05 16:02:10|201.94|199.54|202.58|200.18|202.58|200.18|201.94|199.54|0
1649174540000|2022-04-05 16:02:20|202.42|200.02|202.37|199.97|202.58|200.18|202.37|199.97|0
1649174550000|2022-04-05 16:02:30|202.48|200.08|202.58|200.18|202.58|200.18|202.48|200.08|0
1649174560000|2022-04-05 16:02:40|202.48|200.08|202.37|199.97|202.48|200.08|202.37|199.97|0
1649174570000|2022-04-05 16:02:50|202.26|199.86|202.26|199.86|202.26|199.86|202.16|199.76|0
1649174580000|2022-04-05 16:03:00|202.05|199.65|202.26|199.86|202.26|199.86|201.94|199.54|0
1649174590000|2022-04-05 16:03:10|202.37|199.97|202.47|200.07|202.47|200.07|202.37|199.97|0
1649174600000|2022-04-05 16:03:20|202.69|200.29|202.79|200.39|202.79|200.39|202.58|200.18|0
1649174610000|2022-04-05 16:03:30|202.69|200.29|202.58|200.18|202.69|200.29|202.58|200.18|0
1649174620000|2022-04-05 16:03:40|202.79|200.39|202.69|200.29|203.01|200.61|202.69|200.29|0
1649174630000|2022-04-05 16:03:50|202.9|200.5|202.9|200.5|203.01|200.61|202.9|200.5|0
1649174640000|2022-04-05 16:04:00|202.79|200.39|202.58|200.18|202.79|200.39|202.58|200.18|0
1649174650000|2022-04-05 16:04:10|202.63|200.23|202.58|200.18|202.63|200.23|202.47|200.07|0
1649174660000|2022-04-05 16:04:20|202.69|200.29|202.79|200.39|202.79|200.39|202.69|200.29|0
1649174670000|2022-04-05 16:04:30|202.69|200.29|202.9|200.5|202.9|200.5|202.69|200.29|0
1649174680000|2022-04-05 16:04:40|203.01|200.61|203.22|200.82|203.22|200.82|203.01|200.61|0
1649174690000|2022-04-05 16:04:50|203.43|201.03|203.33|200.93|203.43|201.03|203.33|200.93|0
1649174700000|2022-04-05 16:05:00|203.43|201.03|203.43|201.03|203.43|201.03|203.33|200.93|0
1649174710000|2022-04-05 16:05:10|203.54|201.14|203.86|201.46|203.86|201.46|203.54|201.14|0
1649174720000|2022-04-05 16:05:20|203.65|201.25|203.86|201.46|203.86|201.46|203.54|201.14|0
1649174730000|2022-04-05 16:05:30|203.75|201.35|203.65|201.25|203.75|201.35|203.65|201.25|0
1649174740000|2022-04-05 16:05:40|203.75|201.35|203.75|201.35|203.75|201.35|203.75|201.35|0
1649174750000|2022-04-05 16:05:50|203.86|201.46|203.97|201.57|204.07|201.67|203.86|201.46|0
1649174760000|2022-04-05 16:06:00|204.07|201.67|204.29|201.89|204.29|201.89|204.07|201.67|0
1649174770000|2022-04-05 16:06:10|204.18|201.78|204.07|201.67|204.18|201.78|204.07|201.67|0
1649174780000|2022-04-05 16:06:20|203.97|201.57|204.29|201.89|204.29|201.89|203.97|201.57|0
1649174790000|2022-04-05 16:06:30|204.07|201.67|204.29|201.89|204.29|201.89|203.97|201.57|0
1649174800000|2022-04-05 16:06:40|204.4|202|204.29|201.89|204.4|202|204.29|201.89|0
1649174810000|2022-04-05 16:06:50|204.4|202|204.5|202.1|204.5|202.1|204.34|201.94|0
1649174820000|2022-04-05 16:07:00|204.4|202|204.4|202|204.5|202.1|204.4|202|0
1649174830000|2022-04-05 16:07:10|204.5|202.1|204.29|201.89|204.5|202.1|204.29|201.89|0
1649174840000|2022-04-05 16:07:20|204.39|201.99|204.34|201.94|204.39|201.99|204.34|201.94|0
1649174850000|2022-04-05 16:07:30|204.39|201.99|204.02|201.62|204.5|202.1|204.02|201.62|0
1649174860000|2022-04-05 16:07:40|204.07|201.67|204.18|201.78|204.18|201.78|204.07|201.67|0
1649174870000|2022-04-05 16:07:50|204.29|201.89|204.61|202.21|204.61|202.21|204.29|201.89|0
1649174880000|2022-04-05 16:08:00|204.66|202.26|204.72|202.32|204.82|202.42|204.61|202.21|0
1649174890000|2022-04-05 16:08:10|204.82|202.42|204.82|202.42|204.82|202.42|204.82|202.42|0
1649174900000|2022-04-05 16:08:20|204.72|202.32|204.72|202.32|204.72|202.32|204.72|202.32|0
1649174910000|2022-04-05 16:08:30|204.61|202.21|204.5|202.1|204.61|202.21|204.5|202.1|0
1649174920000|2022-04-05 16:08:40|204.61|202.21|204.29|201.89|204.61|202.21|204.29|201.89|0
1649174930000|2022-04-05 16:08:50|204.18|201.78|203.86|201.46|204.18|201.78|203.86|201.46|0
1649174940000|2022-04-05 16:09:00|203.97|201.57|203.86|201.46|203.97|201.57|203.86|201.46|0
1649174950000|2022-04-05 16:09:10|203.75|201.35|203.91|201.51|204.07|201.67|203.75|201.35|0
1649174960000|2022-04-05 16:09:20|203.97|201.57|203.97|201.57|204.07|201.67|203.97|201.57|0
1649174970000|2022-04-05 16:09:30|204.07|201.67|204.07|201.67|204.18|201.78|204.07|201.67|0
1649174980000|2022-04-05 16:09:40|204.5|202.1|204.18|201.78|204.5|202.1|204.18|201.78|0
1649174990000|2022-04-05 16:09:50|204.07|201.67|204.02|201.62|204.07|201.67|203.97|201.57|0
1649175000000|2022-04-05 16:10:00|204.18|201.78|204.07|201.67|204.18|201.78|204.07|201.67|0
1649175010000|2022-04-05 16:10:10|204.18|201.78|204.39|201.99|204.39|201.99|204.07|201.67|0
1649175020000|2022-04-05 16:10:20|204.29|201.89|204.5|202.1|204.5|202.1|204.29|201.89|0
1649175030000|2022-04-05 16:10:30|204.39|201.99|204.29|201.89|204.39|201.99|204.29|201.89|0
1649175040000|2022-04-05 16:10:40|204.39|201.99|204.07|201.67|204.39|201.99|204.07|201.67|0
1649175050000|2022-04-05 16:10:50|204.18|201.78|204.39|201.99|204.39|201.99|204.18|201.78|0
1649175060000|2022-04-05 16:11:00|204.29|201.89|204.18|201.78|204.29|201.89|204.18|201.78|0
1649175070000|2022-04-05 16:11:10|204.07|201.67|203.97|201.57|204.07|201.67|203.86|201.46|0
1649175080000|2022-04-05 16:11:20|204.07|201.67|203.86|201.46|204.07|201.67|203.86|201.46|0
1649175090000|2022-04-05 16:11:30|203.75|201.35|203.54|201.14|203.75|201.35|203.43|201.03|0
1649175100000|2022-04-05 16:11:40|203.64|201.24|203.64|201.24|203.64|201.24|203.54|201.14|0
1649175110000|2022-04-05 16:11:50|203.8|201.4|203.75|201.35|203.86|201.46|203.75|201.35|0
1649175120000|2022-04-05 16:12:00|203.86|201.46|203.75|201.35|203.86|201.46|203.75|201.35|0
1649175130000|2022-04-05 16:12:10|203.64|201.24|203.64|201.24|203.64|201.24|203.54|201.14|0
1649175140000|2022-04-05 16:12:20|203.54|201.14|203.64|201.24|203.64|201.24|203.43|201.03|0
1649175150000|2022-04-05 16:12:30|203.54|201.14|203.64|201.24|203.64|201.24|203.54|201.14|0
1649175160000|2022-04-05 16:12:40|203.75|201.35|203.54|201.14|203.75|201.35|203.54|201.14|0
1649175170000|2022-04-05 16:12:50|203.64|201.24|203.54|201.14|203.64|201.24|203.54|201.14|0
1649175180000|2022-04-05 16:13:00|203.75|201.35|203.38|200.98|203.75|201.35|203.38|200.98|0
1649175190000|2022-04-05 16:13:10|203.43|201.03|203.75|201.35|203.75|201.35|203.43|201.03|0
1649175200000|2022-04-05 16:13:20|203.96|201.56|204.18|201.78|204.18|201.78|203.96|201.56|0
1649175210000|2022-04-05 16:13:30|204.29|201.89|204.29|201.89|204.39|201.99|204.29|201.89|0
1649175220000|2022-04-05 16:13:40|204.39|201.99|204.39|201.99|204.39|201.99|204.39|201.99|0
1649175230000|2022-04-05 16:13:50|204.5|202.1|204.39|201.99|204.61|202.21|204.39|201.99|0
1649175240000|2022-04-05 16:14:00|204.29|201.89|204.07|201.67|204.29|201.89|203.96|201.56|0
1649175250000|2022-04-05 16:14:10|203.86|201.46|203.75|201.35|203.86|201.46|203.75|201.35|0
1649175260000|2022-04-05 16:14:20|203.86|201.46|203.75|201.35|203.96|201.56|203.75|201.35|0
1649175270000|2022-04-05 16:14:30|203.86|201.46|203.64|201.24|203.86|201.46|203.64|201.24|0
1649175280000|2022-04-05 16:14:40|203.75|201.35|203.64|201.24|203.75|201.35|203.54|201.14|0
1649175290000|2022-04-05 16:14:50|203.75|201.35|203.86|201.46|203.86|201.46|203.75|201.35|0
1649175300000|2022-04-05 16:15:00|203.96|201.56|203.75|201.35|203.96|201.56|203.64|201.24|0
1649175310000|2022-04-05 16:15:10|203.64|201.24|203.43|201.03|203.64|201.24|203.43|201.03|0
1649175320000|2022-04-05 16:15:20|203.32|200.92|203.22|200.82|203.32|200.92|203.11|200.71|0
1649175330000|2022-04-05 16:15:30|203.32|200.92|203.43|201.03|203.43|201.03|203.22|200.82|0
1649175340000|2022-04-05 16:15:40|203.32|200.92|203.22|200.82|203.32|200.92|203.22|200.82|0
1649175350000|2022-04-05 16:15:50|203.11|200.71|203|200.6|203.11|200.71|202.9|200.5|0
1649175360000|2022-04-05 16:16:00|203.11|200.71|203.43|201.03|203.43|201.03|203.11|200.71|0
1649175370000|2022-04-05 16:16:10|203.54|201.14|203.54|201.14|203.54|201.14|203.54|201.14|0
1649175380000|2022-04-05 16:16:20|203.64|201.24|203.75|201.35|203.75|201.35|203.64|201.24|0
1649175390000|2022-04-05 16:16:30|203.86|201.46|203.54|201.14|203.86|201.46|203.54|201.14|0
1649175400000|2022-04-05 16:16:40|203.32|200.92|203.11|200.71|203.32|200.92|203.11|200.71|0
1649175410000|2022-04-05 16:16:50|203|200.6|202.9|200.5|203|200.6|202.9|200.5|0
1649175420000|2022-04-05 16:17:00|203|200.6|203|200.6|203.11|200.71|202.9|200.5|0
1649175430000|2022-04-05 16:17:10|203.11|200.71|202.68|200.28|203.11|200.71|202.68|200.28|0
1649175440000|2022-04-05 16:17:20|202.79|200.39|202.68|200.28|202.79|200.39|202.68|200.28|0
1649175450000|2022-04-05 16:17:30|202.79|200.39|202.9|200.5|202.9|200.5|202.79|200.39|0
1649175460000|2022-04-05 16:17:40|203|200.6|203.16|200.76|203.16|200.76|203|200.6|0
1649175470000|2022-04-05 16:17:50|203.22|200.82|203.32|200.92|203.43|201.03|203.22|200.82|0
1649175480000|2022-04-05 16:18:00|203.22|200.82|203.11|200.71|203.22|200.82|203.11|200.71|0
1649175490000|2022-04-05 16:18:10|203.22|200.82|203.32|200.92|203.43|201.03|203.22|200.82|0
1649175500000|2022-04-05 16:18:20|203.43|201.03|202.9|200.5|203.43|201.03|202.9|200.5|0
1649175510000|2022-04-05 16:18:30|202.79|200.39|202.58|200.18|202.79|200.39|202.58|200.18|0
1649175520000|2022-04-05 16:18:40|202.47|200.07|202.15|199.75|202.47|200.07|202.15|199.75|0
1649175530000|2022-04-05 16:18:50|201.99|199.59|201.94|199.54|201.99|199.59|201.62|199.22|0
1649175540000|2022-04-05 16:19:00|201.83|199.43|201.94|199.54|201.94|199.54|201.83|199.43|0
1649175550000|2022-04-05 16:19:10|201.72|199.32|201.83|199.43|201.83|199.43|201.62|199.22|0
1649175560000|2022-04-05 16:19:20|201.72|199.32|201.62|199.22|201.94|199.54|201.62|199.22|0
1649175580000|2022-04-05 16:19:40|201.51|199.11|201.41|199.01|201.51|199.11|201.41|199.01|0
1649175590000|2022-04-05 16:19:50|201.3|198.9|201.3|198.9|201.41|199.01|201.3|198.9|0
1649175600000|2022-04-05 16:20:00|201.35|198.95|201.3|198.9|201.35|198.95|201.3|198.9|0
1649175610000|2022-04-05 16:20:10|201.62|199.22|201.51|199.11|201.62|199.22|201.41|199.01|0
1649175620000|2022-04-05 16:20:20|201.46|199.06|201.51|199.11|201.51|199.11|201.46|199.06|0
1649175630000|2022-04-05 16:20:30|201.62|199.22|201.72|199.32|201.72|199.32|201.62|199.22|0
1649175640000|2022-04-05 16:20:40|201.62|199.22|201.62|199.22|201.72|199.32|201.62|199.22|0
1649175650000|2022-04-05 16:20:50|201.72|199.32|201.72|199.32|201.72|199.32|201.72|199.32|0
1649175660000|2022-04-05 16:21:00|201.83|199.43|201.72|199.32|201.83|199.43|201.62|199.22|0
1649175670000|2022-04-05 16:21:10|201.83|199.43|201.83|199.43|201.94|199.54|201.83|199.43|0
1649175680000|2022-04-05 16:21:20|201.94|199.54|202.04|199.64|202.04|199.64|201.83|199.43|0
1649175690000|2022-04-05 16:21:30|201.94|199.54|201.83|199.43|201.94|199.54|201.72|199.32|0
1649175700000|2022-04-05 16:21:40|201.72|199.32|201.62|199.22|201.72|199.32|201.62|199.22|0
1649175710000|2022-04-05 16:21:50|201.72|199.32|201.62|199.22|201.72|199.32|201.62|199.22|0
1649175720000|2022-04-05 16:22:00|201.72|199.32|201.62|199.22|201.72|199.32|201.62|199.22|0
1649175730000|2022-04-05 16:22:10|201.51|199.11|200.77|198.37|201.51|199.11|200.77|198.37|0
1649175740000|2022-04-05 16:22:20|200.66|198.26|200.66|198.26|200.77|198.37|200.66|198.26|0
1649175750000|2022-04-05 16:22:30|200.77|198.37|201.19|198.79|201.19|198.79|200.77|198.37|0
1649175760000|2022-04-05 16:22:40|200.98|198.58|200.45|198.05|200.98|198.58|200.45|198.05|0
1649175770000|2022-04-05 16:22:50|200.56|198.16|200.56|198.16|200.66|198.26|200.56|198.16|0
1649175780000|2022-04-05 16:23:00|200.45|198.05|200.45|198.05|200.45|198.05|200.45|198.05|0
1649175800000|2022-04-05 16:23:20|200.56|198.16|200.45|198.05|200.66|198.26|200.45|198.05|0
1649175820000|2022-04-05 16:23:40|200.56|198.16|200.66|198.26|200.66|198.26|200.56|198.16|0
1649175830000|2022-04-05 16:23:50|200.56|198.16|200.56|198.16|200.56|198.16|200.56|198.16|0
1649175840000|2022-04-05 16:24:00|200.24|197.84|200.35|197.95|200.35|197.95|200.13|197.73|0
1649175850000|2022-04-05 16:24:10|200.24|197.84|200.66|198.26|200.66|198.26|200.24|197.84|0
1649175860000|2022-04-05 16:24:20|200.56|198.16|200.56|198.16|200.66|198.26|200.56|198.16|0
1649175870000|2022-04-05 16:24:30|200.66|198.26|200.77|198.37|200.77|198.37|200.66|198.26|0
1649175880000|2022-04-05 16:24:40|200.66|198.26|200.66|198.26|200.77|198.37|200.66|198.26|0
1649175890000|2022-04-05 16:24:50|200.87|198.47|201.09|198.69|201.19|198.79|200.87|198.47|0
1649175900000|2022-04-05 16:25:00|200.66|198.26|200.56|198.16|200.66|198.26|200.56|198.16|0
1649175910000|2022-04-05 16:25:10|200.77|198.37|200.56|198.16|200.77|198.37|200.56|198.16|0
1649175920000|2022-04-05 16:25:20|200.66|198.26|200.66|198.26|200.66|198.26|200.56|198.16|0
1649175930000|2022-04-05 16:25:30|200.56|198.16|200.34|197.94|200.56|198.16|200.34|197.94|0
1649175940000|2022-04-05 16:25:40|200.45|198.05|200.5|198.1|200.5|198.1|200.45|198.05|0
1649175950000|2022-04-05 16:25:50|200.56|198.16|200.45|198.05|200.56|198.16|200.45|198.05|0
1649175960000|2022-04-05 16:26:00|200.56|198.16|200.45|198.05|200.66|198.26|200.45|198.05|0
1649175970000|2022-04-05 16:26:10|200.56|198.16|200.66|198.26|200.77|198.37|200.56|198.16|0
1649175980000|2022-04-05 16:26:20|200.77|198.37|200.66|198.26|200.77|198.37|200.66|198.26|0
1649175990000|2022-04-05 16:26:30|200.77|198.37|200.87|198.47|200.87|198.47|200.66|198.26|0
1649176000000|2022-04-05 16:26:40|201.09|198.69|201.09|198.69|201.09|198.69|201.09|198.69|0
1649176010000|2022-04-05 16:26:50|200.98|198.58|200.56|198.16|200.98|198.58|200.56|198.16|0
1649176020000|2022-04-05 16:27:00|200.45|198.05|200.34|197.94|200.56|198.16|200.34|197.94|0
1649176030000|2022-04-05 16:27:10|200.13|197.73|200.03|197.63|200.13|197.73|200.03|197.63|0
1649176040000|2022-04-05 16:27:20|200.24|197.84|200.34|197.94|200.34|197.94|200.13|197.73|0
1649176050000|2022-04-05 16:27:30|200.24|197.84|199.82|197.42|200.24|197.84|199.82|197.42|0
1649176060000|2022-04-05 16:27:40|199.92|197.52|199.92|197.52|199.92|197.52|199.92|197.52|0
1649176070000|2022-04-05 16:27:50|200.03|197.63|200.13|197.73|200.13|197.73|200.03|197.63|0
1649176080000|2022-04-05 16:28:00|200.24|197.84|200.34|197.94|200.34|197.94|200.24|197.84|0
1649176090000|2022-04-05 16:28:10|200.24|197.84|200.24|197.84|200.34|197.94|200.24|197.84|0
1649176100000|2022-04-05 16:28:20|200.45|198.05|200.24|197.84|200.45|198.05|200.24|197.84|0
1649176110000|2022-04-05 16:28:30|200.13|197.73|200.13|197.73|200.13|197.73|200.13|197.73|0
1649176120000|2022-04-05 16:28:40|200.03|197.63|200.13|197.73|200.13|197.73|199.92|197.52|0
1649176130000|2022-04-05 16:28:50|200.03|197.63|200.13|197.73|200.13|197.73|200.03|197.63|0
1649176140000|2022-04-05 16:29:00|200.03|197.63|200.03|197.63|200.03|197.63|200.03|197.63|0
1649176150000|2022-04-05 16:29:10|200.13|197.73|200.13|197.73|200.13|197.73|200.03|197.63|0
1649176160000|2022-04-05 16:29:20|200.24|197.84|200.13|197.73|200.34|197.94|200.13|197.73|0
1649176170000|2022-04-05 16:29:30|200.03|197.63|200.03|197.63|200.13|197.73|200.03|197.63|0
1649176180000|2022-04-05 16:29:40|200.13|197.73|200.03|197.63|200.13|197.73|200.03|197.63|0
1649176190000|2022-04-05 16:29:50|200.13|197.73|200.03|197.63|200.13|197.73|200.03|197.63|0
1649176200000|2022-04-05 16:30:00|199.92|197.52|199.81|197.41|199.92|197.52|199.81|197.41|0
1649176210000|2022-04-05 16:30:10|199.71|197.31|199.71|197.31|199.71|197.31|199.6|197.2|0
1649176220000|2022-04-05 16:30:20|199.81|197.41|199.92|197.52|200.13|197.73|199.81|197.41|0
1649176230000|2022-04-05 16:30:30|199.81|197.41|199.92|197.52|199.92|197.52|199.81|197.41|0
1649176240000|2022-04-05 16:30:40|199.81|197.41|199.92|197.52|200.03|197.63|199.81|197.41|0
1649176250000|2022-04-05 16:30:50|200.03|197.63|200.03|197.63|200.03|197.63|199.92|197.52|0
1649176260000|2022-04-05 16:31:00|199.81|197.41|199.71|197.31|199.81|197.41|199.6|197.2|0
1649176270000|2022-04-05 16:31:10|199.81|197.41|199.81|197.41|199.81|197.41|199.71|197.31|0
1649176280000|2022-04-05 16:31:20|199.92|197.52|198.96|196.56|199.92|197.52|198.75|196.35|0
1649176290000|2022-04-05 16:31:30|198.64|196.24|198.75|196.35|198.75|196.35|198.43|196.03|0
1649176300000|2022-04-05 16:31:40|198.54|196.14|198.54|196.14|198.54|196.14|198.54|196.14|0
1649176310000|2022-04-05 16:31:50|198.48|196.08|198.54|196.14|198.54|196.14|198.48|196.08|0
1649176320000|2022-04-05 16:32:00|198.43|196.03|198.54|196.14|198.54|196.14|198.43|196.03|0
1649176330000|2022-04-05 16:32:10|198.43|196.03|198.54|196.14|198.54|196.14|198.43|196.03|0
1649176340000|2022-04-05 16:32:20|198.38|195.98|198.38|195.98|198.38|195.98|198.38|195.98|0
1649176350000|2022-04-05 16:32:30|198.32|195.92|198.48|196.08|198.48|196.08|198.32|195.92|0
1649176360000|2022-04-05 16:32:40|198.64|196.24|198.8|196.4|198.85|196.45|198.64|196.24|0
1649176370000|2022-04-05 16:32:50|198.85|196.45|199.06|196.66|199.06|196.66|198.85|196.45|0
1649176380000|2022-04-05 16:33:00|199.17|196.77|199.27|196.87|199.27|196.87|199.17|196.77|0
1649176390000|2022-04-05 16:33:10|199.17|196.77|199.27|196.87|199.27|196.87|199.17|196.77|0
1649176400000|2022-04-05 16:33:20|199.06|196.66|200.66|198.26|200.66|198.26|199.06|196.66|0
1649176410000|2022-04-05 16:33:30|200.77|198.37|200.71|198.31|200.77|198.37|200.66|198.26|0
1649176420000|2022-04-05 16:33:40|200.66|198.26|200.66|198.26|200.66|198.26|200.55|198.15|0
1649176430000|2022-04-05 16:33:50|200.55|198.15|200.66|198.26|200.66|198.26|200.55|198.15|0
1649176440000|2022-04-05 16:34:00|200.55|198.15|200.24|197.84|200.55|198.15|200.24|197.84|0
1649176450000|2022-04-05 16:34:10|200.34|197.94|200.45|198.05|200.55|198.15|200.34|197.94|0
1649176460000|2022-04-05 16:34:20|200.24|197.84|200.34|197.94|200.34|197.94|200.24|197.84|0
1649176470000|2022-04-05 16:34:30|200.66|198.26|200.66|198.26|200.76|198.36|200.66|198.26|0
1649176480000|2022-04-05 16:34:40|200.45|198.05|200.5|198.1|200.5|198.1|200.45|198.05|0
1649176490000|2022-04-05 16:34:50|200.55|198.15|200.45|198.05|200.66|198.26|200.45|198.05|0
1649176500000|2022-04-05 16:35:00|200.34|197.94|200.24|197.84|200.34|197.94|200.24|197.84|0
1649176510000|2022-04-05 16:35:10|200.13|197.73|200.13|197.73|200.13|197.73|200.02|197.62|0
1649176520000|2022-04-05 16:35:20|200.24|197.84|200.13|197.73|200.24|197.84|200.13|197.73|0
1649176530000|2022-04-05 16:35:30|200.02|197.62|200.02|197.62|200.07|197.67|200.02|197.62|0
1649176540000|2022-04-05 16:35:40|200.13|197.73|199.71|197.31|200.13|197.73|199.71|197.31|0
1649176550000|2022-04-05 16:35:50|199.81|197.41|199.92|197.52|199.92|197.52|199.81|197.41|0
1649176560000|2022-04-05 16:36:00|199.86|197.46|199.81|197.41|199.92|197.52|199.81|197.41|0
1649176570000|2022-04-05 16:36:10|199.92|197.52|199.81|197.41|199.92|197.52|199.81|197.41|0
1649176580000|2022-04-05 16:36:20|200.02|197.62|200.34|197.94|200.34|197.94|200.02|197.62|0
1649176590000|2022-04-05 16:36:30|200.45|198.05|200.45|198.05|200.55|198.15|200.45|198.05|0
1649176600000|2022-04-05 16:36:40|200.55|198.15|201.25|198.85|201.25|198.85|198.27|195.87|0
1649176610000|2022-04-05 16:36:50|201.36|198.96|201.57|199.17|201.57|199.17|201.36|198.96|0
1649176620000|2022-04-05 16:37:00|201.78|199.38|201.78|199.38|201.78|199.38|201.57|199.17|0
1649176630000|2022-04-05 16:37:10|201.68|199.28|201.89|199.49|201.89|199.49|201.68|199.28|0
1649176640000|2022-04-05 16:37:20|201.99|199.59|202.1|199.7|202.1|199.7|201.99|199.59|0
1649176650000|2022-04-05 16:37:30|202.21|199.81|202.21|199.81|202.21|199.81|202.21|199.81|0
1649176660000|2022-04-05 16:37:40|202.31|199.91|202.21|199.81|202.31|199.91|202.21|199.81|0
1649176670000|2022-04-05 16:37:50|202.1|199.7|202.21|199.81|202.21|199.81|202.1|199.7|0
1649176680000|2022-04-05 16:38:00|202.1|199.7|202.1|199.7|202.21|199.81|202.1|199.7|0
1649176690000|2022-04-05 16:38:10|201.89|199.49|201.57|199.17|201.89|199.49|201.57|199.17|0
1649176700000|2022-04-05 16:38:20|201.68|199.28|201.68|199.28|201.68|199.28|201.68|199.28|0
1649176710000|2022-04-05 16:38:30|201.57|199.17|201.46|199.06|201.57|199.17|201.46|199.06|0
1649176720000|2022-04-05 16:38:40|201.36|198.96|201.68|199.28|201.78|199.38|201.36|198.96|0
1649176730000|2022-04-05 16:38:50|201.73|199.33|201.99|199.59|201.99|199.59|201.73|199.33|0
1649176740000|2022-04-05 16:39:00|202.1|199.7|202.1|199.7|202.21|199.81|202.1|199.7|0
1649176750000|2022-04-05 16:39:10|201.94|199.54|201.99|199.59|201.99|199.59|201.89|199.49|0
1649176760000|2022-04-05 16:39:20|202.1|199.7|201.99|199.59|202.1|199.7|201.99|199.59|0
1649176770000|2022-04-05 16:39:30|202.1|199.7|202.21|199.81|202.21|199.81|202.1|199.7|0
1649176780000|2022-04-05 16:39:40|202.31|199.91|202.74|200.34|202.74|200.34|202.31|199.91|0
1649176790000|2022-04-05 16:39:50|202.63|200.23|202.52|200.12|202.63|200.23|202.42|200.02|0
1649176800000|2022-04-05 16:40:00|201.99|199.59|202.31|199.91|202.31|199.91|201.99|199.59|0
1649176810000|2022-04-05 16:40:10|202.42|200.02|202.31|199.91|202.42|200.02|202.21|199.81|0
1649176820000|2022-04-05 16:40:20|202.21|199.81|202.21|199.81|202.21|199.81|202.1|199.7|0
1649176830000|2022-04-05 16:40:30|202.31|199.91|202.42|200.02|202.42|200.02|202.31|199.91|0
1649176840000|2022-04-05 16:40:40|202.31|199.91|202.21|199.81|202.31|199.91|202.21|199.81|0
1649176850000|2022-04-05 16:40:50|201.99|199.59|202.26|199.86|202.31|199.91|201.99|199.59|0
1649176860000|2022-04-05 16:41:00|202.31|199.91|202.21|199.81|202.36|199.96|202.21|199.81|0
1649176870000|2022-04-05 16:41:10|202.1|199.7|201.99|199.59|202.1|199.7|201.89|199.49|0
1649176880000|2022-04-05 16:41:20|202.1|199.7|201.99|199.59|202.21|199.81|201.99|199.59|0
1649176890000|2022-04-05 16:41:30|202.1|199.7|202.31|199.91|202.31|199.91|202.1|199.7|0
1649176900000|2022-04-05 16:41:40|202.42|200.02|202.31|199.91|202.52|200.12|202.31|199.91|0
1649176910000|2022-04-05 16:41:50|202.1|199.7|201.99|199.59|202.1|199.7|201.99|199.59|0
1649176920000|2022-04-05 16:42:00|201.89|199.49|201.57|199.17|201.99|199.59|201.57|199.17|0
1649176930000|2022-04-05 16:42:10|201.67|199.27|201.57|199.17|201.67|199.27|201.57|199.17|0
1649176940000|2022-04-05 16:42:20|201.67|199.27|201.67|199.27|201.78|199.38|201.67|199.27|0
1649176950000|2022-04-05 16:42:30|201.57|199.17|201.57|199.17|201.57|199.17|201.57|199.17|0
1649176960000|2022-04-05 16:42:40|201.89|199.49|201.67|199.27|201.89|199.49|201.67|199.27|0
1649176970000|2022-04-05 16:42:50|201.78|199.38|201.78|199.38|201.78|199.38|201.57|199.17|0
1649176980000|2022-04-05 16:43:00|201.57|199.17|201.89|199.49|201.89|199.49|201.57|199.17|0
1649176990000|2022-04-05 16:43:10|201.67|199.27|201.89|199.49|201.89|199.49|201.67|199.27|0
1649177000000|2022-04-05 16:43:20|201.67|199.27|201.57|199.17|201.67|199.27|201.57|199.17|0
1649177010000|2022-04-05 16:43:30|201.46|199.06|201.67|199.27|201.67|199.27|201.46|199.06|0
1649177020000|2022-04-05 16:43:40|201.62|199.22|201.57|199.17|201.67|199.27|201.57|199.17|0
1649177030000|2022-04-05 16:43:50|201.46|199.06|201.46|199.06|201.57|199.17|201.46|199.06|0
1649177040000|2022-04-05 16:44:00|201.57|199.17|201.25|198.85|201.57|199.17|201.25|198.85|0
1649177050000|2022-04-05 16:44:10|201.14|198.74|201.04|198.64|201.14|198.74|201.04|198.64|0
1649177060000|2022-04-05 16:44:20|201.14|198.74|201.14|198.74|201.14|198.74|201.04|198.64|0
1649177070000|2022-04-05 16:44:30|201.25|198.85|201.04|198.64|201.25|198.85|201.04|198.64|0
1649177080000|2022-04-05 16:44:40|200.93|198.53|201.04|198.64|201.04|198.64|200.93|198.53|0
1649177090000|2022-04-05 16:44:50|200.93|198.53|201.14|198.74|201.14|198.74|200.93|198.53|0
1649177100000|2022-04-05 16:45:00|201.36|198.96|200.93|198.53|201.36|198.96|200.93|198.53|0
1649177110000|2022-04-05 16:45:10|201.04|198.64|201.04|198.64|201.09|198.69|201.04|198.64|0
1649177120000|2022-04-05 16:45:20|201.14|198.74|201.14|198.74|201.14|198.74|201.14|198.74|0
1649177130000|2022-04-05 16:45:30|201.25|198.85|201.04|198.64|201.25|198.85|201.04|198.64|0
1649177140000|2022-04-05 16:45:40|201.14|198.74|201.36|198.96|201.36|198.96|201.14|198.74|0
1649177150000|2022-04-05 16:45:50|201.19|198.79|201.78|199.38|201.78|199.38|201.19|198.79|0
1649177160000|2022-04-05 16:46:00|201.67|199.27|201.46|199.06|201.78|199.38|201.46|199.06|0
1649177170000|2022-04-05 16:46:10|201.36|198.96|201.57|199.17|201.57|199.17|201.25|198.85|0
1649177180000|2022-04-05 16:46:20|201.67|199.27|201.89|199.49|201.89|199.49|201.67|199.27|0
1649177190000|2022-04-05 16:46:30|201.78|199.38|201.3|198.9|201.78|199.38|201.3|198.9|0
1649177200000|2022-04-05 16:46:40|201.25|198.85|201.25|198.85|201.41|199.01|201.25|198.85|0
1649177210000|2022-04-05 16:46:50|201.35|198.95|201.35|198.95|201.35|198.95|201.35|198.95|0
1649177220000|2022-04-05 16:47:00|201.3|198.9|201.14|198.74|201.3|198.9|201.14|198.74|0
1649177230000|2022-04-05 16:47:10|201.04|198.64|200.93|198.53|201.04|198.64|200.83|198.43|0
1649177240000|2022-04-05 16:47:20|200.83|198.43|201.25|198.85|201.25|198.85|200.83|198.43|0
1649177250000|2022-04-05 16:47:30|201.46|199.06|201.46|199.06|201.46|199.06|201.35|198.95|0
1649177260000|2022-04-05 16:47:40|201.57|199.17|201.57|199.17|201.57|199.17|201.57|199.17|0
1649177270000|2022-04-05 16:47:50|201.67|199.27|201.57|199.17|201.72|199.32|201.57|199.17|0
1649177280000|2022-04-05 16:48:00|201.46|199.06|201.78|199.38|201.78|199.38|201.46|199.06|0
1649177290000|2022-04-05 16:48:10|201.57|199.17|201.57|199.17|201.57|199.17|201.46|199.06|0
1649177300000|2022-04-05 16:48:20|201.67|199.27|201.88|199.48|201.88|199.48|201.67|199.27|0
1649177310000|2022-04-05 16:48:30|201.99|199.59|201.88|199.48|201.99|199.59|201.88|199.48|0
1649177320000|2022-04-05 16:48:40|202.1|199.7|202.1|199.7|202.1|199.7|202.1|199.7|0
1649177330000|2022-04-05 16:48:50|202.2|199.8|202.42|200.02|202.42|200.02|202.2|199.8|0
1649177340000|2022-04-05 16:49:00|202.52|200.12|202.63|200.23|202.63|200.23|202.42|200.02|0
1649177350000|2022-04-05 16:49:10|202.73|200.33|202.73|200.33|202.73|200.33|202.63|200.23|0
1649177360000|2022-04-05 16:49:20|202.63|200.23|202.52|200.12|202.73|200.33|202.52|200.12|0
1649177370000|2022-04-05 16:49:30|202.63|200.23|202.63|200.23|202.73|200.33|202.63|200.23|0
1649177380000|2022-04-05 16:49:40|202.52|200.12|202.73|200.33|202.73|200.33|202.52|200.12|0
1649177390000|2022-04-05 16:49:50|202.84|200.44|202.84|200.44|202.84|200.44|202.73|200.33|0
1649177400000|2022-04-05 16:50:00|202.73|200.33|203.05|200.65|203.05|200.65|202.73|200.33|0
1649177410000|2022-04-05 16:50:10|203.16|200.76|202.73|200.33|203.16|200.76|202.73|200.33|0
1649177420000|2022-04-05 16:50:20|202.84|200.44|202.63|200.23|202.84|200.44|202.63|200.23|0
1649177430000|2022-04-05 16:50:30|202.73|200.33|202.41|200.01|202.73|200.33|202.41|200.01|0
1649177440000|2022-04-05 16:50:40|202.52|200.12|202.73|200.33|202.73|200.33|202.52|200.12|0
1649177450000|2022-04-05 16:50:50|202.63|200.23|202.73|200.33|202.73|200.33|202.63|200.23|0
1649177460000|2022-04-05 16:51:00|202.95|200.55|202.95|200.55|203.16|200.76|202.95|200.55|0
1649177470000|2022-04-05 16:51:10|203.05|200.65|203|200.6|203.05|200.65|202.95|200.55|0
1649177480000|2022-04-05 16:51:20|202.95|200.55|202.95|200.55|202.95|200.55|202.95|200.55|0
1649177490000|2022-04-05 16:51:30|203.05|200.65|203.27|200.87|203.37|200.97|203.05|200.65|0
1649177500000|2022-04-05 16:51:40|203.37|200.97|203.37|200.97|203.48|201.08|203.37|200.97|0
1649177510000|2022-04-05 16:51:50|203.48|201.08|203.37|200.97|203.48|201.08|203.37|200.97|0
1649177520000|2022-04-05 16:52:00|203.48|201.08|203.48|201.08|203.48|201.08|203.48|201.08|0
1649177530000|2022-04-05 16:52:10|203.27|200.87|203.59|201.19|203.59|201.19|203.27|200.87|0
1649177540000|2022-04-05 16:52:20|203.37|200.97|203.05|200.65|203.37|200.97|203.05|200.65|0
1649177550000|2022-04-05 16:52:30|202.95|200.55|203.16|200.76|203.16|200.76|202.95|200.55|0
1649177560000|2022-04-05 16:52:40|203.37|200.97|203.48|201.08|203.48|201.08|203.37|200.97|0
1649177570000|2022-04-05 16:52:50|203.58|201.18|203.58|201.18|203.69|201.29|203.58|201.18|0
1649177580000|2022-04-05 16:53:00|203.48|201.08|203.37|200.97|203.48|201.08|203.37|200.97|0
1649177590000|2022-04-05 16:53:10|203.26|200.86|203.37|200.97|203.37|200.97|203.26|200.86|0
1649177600000|2022-04-05 16:53:20|203.26|200.86|203.8|201.4|203.8|201.4|203.26|200.86|0
1649177610000|2022-04-05 16:53:30|203.9|201.5|203.69|201.29|203.9|201.5|203.69|201.29|0
1649177620000|2022-04-05 16:53:40|203.8|201.4|203.48|201.08|203.8|201.4|203.48|201.08|0
1649177630000|2022-04-05 16:53:50|203.69|201.29|203.9|201.5|203.9|201.5|203.69|201.29|0
1649177640000|2022-04-05 16:54:00|203.8|201.4|203.8|201.4|203.9|201.5|203.8|201.4|0
1649177650000|2022-04-05 16:54:10|203.85|201.45|203.9|201.5|203.9|201.5|203.85|201.45|0
1649177660000|2022-04-05 16:54:20|203.8|201.4|203.8|201.4|203.8|201.4|203.8|201.4|0
1649177670000|2022-04-05 16:54:30|203.9|201.5|203.8|201.4|203.9|201.5|203.8|201.4|0
1649177680000|2022-04-05 16:54:40|203.9|201.5|203.9|201.5|203.9|201.5|203.9|201.5|0
1649177690000|2022-04-05 16:54:50|203.8|201.4|203.8|201.4|203.8|201.4|203.8|201.4|0
1649177700000|2022-04-05 16:55:00|203.9|201.5|203.9|201.5|203.9|201.5|203.9|201.5|0
1649177710000|2022-04-05 16:55:10|203.8|201.4|203.69|201.29|203.9|201.5|203.69|201.29|0
1649177730000|2022-04-05 16:55:30|203.48|201.08|203.58|201.18|203.58|201.18|203.48|201.08|0
1649177740000|2022-04-05 16:55:40|203.69|201.29|203.58|201.18|203.69|201.29|203.58|201.18|0
1649177750000|2022-04-05 16:55:50|203.69|201.29|203.58|201.18|203.69|201.29|203.48|201.08|0
1649177760000|2022-04-05 16:56:00|203.8|201.4|203.8|201.4|203.8|201.4|203.8|201.4|0
1649177770000|2022-04-05 16:56:10|203.9|201.5|203.8|201.4|203.9|201.5|203.8|201.4|0
1649177780000|2022-04-05 16:56:20|203.9|201.5|203.8|201.4|203.9|201.5|203.8|201.4|0
1649177790000|2022-04-05 16:56:30|203.69|201.29|203.9|201.5|203.9|201.5|203.69|201.29|0
1649177800000|2022-04-05 16:56:40|203.8|201.4|203.9|201.5|203.9|201.5|203.8|201.4|0
1649177810000|2022-04-05 16:56:50|203.8|201.4|203.9|201.5|203.9|201.5|203.8|201.4|0
1649177830000|2022-04-05 16:57:10|204.01|201.61|203.9|201.5|204.01|201.61|203.9|201.5|0
1649177840000|2022-04-05 16:57:20|203.8|201.4|203.8|201.4|203.8|201.4|203.8|201.4|0
1649177850000|2022-04-05 16:57:30|203.69|201.29|203.8|201.4|203.8|201.4|203.69|201.29|0
1649177860000|2022-04-05 16:57:40|203.69|201.29|203.48|201.08|203.69|201.29|203.48|201.08|0
1649177870000|2022-04-05 16:57:50|203.37|200.97|203.16|200.76|203.37|200.97|203.16|200.76|0
1649177880000|2022-04-05 16:58:00|203.37|200.97|203.26|200.86|203.37|200.97|203.26|200.86|0
1649177890000|2022-04-05 16:58:10|203.16|200.76|203.16|200.76|203.16|200.76|203.05|200.65|0
1649177900000|2022-04-05 16:58:20|203.26|200.86|203.58|201.18|203.58|201.18|203.26|200.86|0
1649177910000|2022-04-05 16:58:30|203.69|201.29|203.9|201.5|203.9|201.5|203.69|201.29|0
1649177920000|2022-04-05 16:58:40|204.12|201.72|204.33|201.93|204.33|201.93|204.12|201.72|0
1649177930000|2022-04-05 16:58:50|204.44|202.04|204.33|201.93|204.44|202.04|204.33|201.93|0
1649177940000|2022-04-05 16:59:00|204.44|202.04|204.54|202.14|204.54|202.14|204.44|202.04|0
1649177950000|2022-04-05 16:59:10|204.44|202.04|204.22|201.82|204.44|202.04|204.22|201.82|0
1649177960000|2022-04-05 16:59:20|204.12|201.72|203.9|201.5|204.12|201.72|203.9|201.5|0
1649177970000|2022-04-05 16:59:30|203.8|201.4|203.9|201.5|203.9|201.5|203.8|201.4|0
1649177980000|2022-04-05 16:59:40|204.01|201.61|203.9|201.5|204.12|201.72|203.9|201.5|0
1649177990000|2022-04-05 16:59:50|204.01|201.61|204.12|201.72|204.12|201.72|204.01|201.61|0
1649178000000|2022-04-05 17:00:00|204.01|201.61|203.9|201.5|204.01|201.61|203.9|201.5|0
1649178010000|2022-04-05 17:00:10|204.01|201.61|204.01|201.61|204.12|201.72|204.01|201.61|0
1649178020000|2022-04-05 17:00:20|204.06|201.66|203.9|201.5|204.12|201.72|203.9|201.5|0
1649178030000|2022-04-05 17:00:30|203.69|201.29|203.69|201.29|203.8|201.4|203.69|201.29|0
1649178040000|2022-04-05 17:00:40|203.58|201.18|203.37|200.97|203.58|201.18|203.37|200.97|0
1649178050000|2022-04-05 17:00:50|203.48|201.08|203.48|201.08|203.48|201.08|203.48|201.08|0
1649178060000|2022-04-05 17:01:00|203.37|200.97|203.37|200.97|203.48|201.08|203.37|200.97|0
1649178070000|2022-04-05 17:01:10|203.48|201.08|203.37|200.97|203.48|201.08|203.26|200.86|0
1649178080000|2022-04-05 17:01:20|203.31|200.91|203.47|201.07|203.47|201.07|203.31|200.91|0
1649178090000|2022-04-05 17:01:30|203.37|200.97|203.58|201.18|203.58|201.18|203.37|200.97|0
1649178100000|2022-04-05 17:01:40|203.37|200.97|203.26|200.86|203.37|200.97|203.26|200.86|0
1649178110000|2022-04-05 17:01:50|203.37|200.97|203.37|200.97|203.37|200.97|203.37|200.97|0
1649178120000|2022-04-05 17:02:00|203.58|201.18|203.69|201.29|203.69|201.29|203.58|201.18|0
1649178130000|2022-04-05 17:02:10|203.58|201.18|203.37|200.97|203.58|201.18|203.37|200.97|0
1649178140000|2022-04-05 17:02:20|202.09|199.69|202.19|199.79|202.19|199.79|202.09|199.69|0
1649178150000|2022-04-05 17:02:30|202.09|199.69|202.09|199.69|202.09|199.69|202.09|199.69|0
1649178160000|2022-04-05 17:02:40|202.24|199.84|202.19|199.79|202.24|199.84|202.19|199.79|0
1649178170000|2022-04-05 17:02:50|202.3|199.9|202.51|200.11|202.51|200.11|202.19|199.79|0
1649178180000|2022-04-05 17:03:00|202.41|200.01|202.41|200.01|202.41|200.01|202.41|200.01|0
1649178190000|2022-04-05 17:03:10|202.51|200.11|202.3|199.9|202.51|200.11|202.3|199.9|0
1649178200000|2022-04-05 17:03:20|202.19|199.79|202.19|199.79|202.19|199.79|202.19|199.79|0
1649178210000|2022-04-05 17:03:30|202.09|199.69|202.14|199.74|202.14|199.74|202.09|199.69|0
1649178220000|2022-04-05 17:03:40|202.09|199.69|202.19|199.79|202.19|199.79|202.09|199.69|0
1649178230000|2022-04-05 17:03:50|202.3|199.9|202.19|199.79|202.41|200.01|202.19|199.79|0
1649178240000|2022-04-05 17:04:00|202.24|199.84|202.62|200.22|202.62|200.22|202.24|199.84|0
1649178250000|2022-04-05 17:04:10|202.51|200.11|202.73|200.33|202.73|200.33|202.3|199.9|0
1649178260000|2022-04-05 17:04:20|202.83|200.43|202.73|200.33|202.83|200.43|202.73|200.33|0
1649178270000|2022-04-05 17:04:30|202.62|200.22|202.73|200.33|202.73|200.33|202.62|200.22|0
1649178290000|2022-04-05 17:04:50|202.62|200.22|202.73|200.33|202.73|200.33|202.62|200.22|0
1649178300000|2022-04-05 17:05:00|202.46|200.06|202.41|200.01|202.51|200.11|202.3|199.9|0
1649178310000|2022-04-05 17:05:10|202.3|199.9|202.19|199.79|202.3|199.9|202.09|199.69|0
1649178320000|2022-04-05 17:05:20|202.09|199.69|202.19|199.79|202.19|199.79|202.09|199.69|0
1649178330000|2022-04-05 17:05:30|202.3|199.9|202.41|200.01|202.41|200.01|202.3|199.9|0
1649178340000|2022-04-05 17:05:40|202.3|199.9|202.19|199.79|202.3|199.9|202.19|199.79|0
1649178350000|2022-04-05 17:05:50|202.09|199.69|202.4|200|202.4|200|202.09|199.69|0
1649178360000|2022-04-05 17:06:00|202.3|199.9|202.51|200.11|202.51|200.11|202.3|199.9|0
1649178370000|2022-04-05 17:06:10|202.4|200|202.51|200.11|202.51|200.11|202.4|200|0
1649178380000|2022-04-05 17:06:20|202.4|200|202.51|200.11|202.51|200.11|202.4|200|0
1649178390000|2022-04-05 17:06:30|202.4|200|202.62|200.22|202.62|200.22|202.4|200|0
1649178400000|2022-04-05 17:06:40|203.04|200.64|203.47|201.07|203.47|201.07|203.04|200.64|0
1649178410000|2022-04-05 17:06:50|203.9|201.5|204.11|201.71|204.11|201.71|203.9|201.5|0
1649178420000|2022-04-05 17:07:00|204.01|201.61|203.9|201.5|204.01|201.61|203.9|201.5|0
1649178430000|2022-04-05 17:07:10|204.01|201.61|203.9|201.5|204.01|201.61|203.9|201.5|0
1649178440000|2022-04-05 17:07:20|203.69|201.29|203.79|201.39|203.79|201.39|203.69|201.29|0
1649178450000|2022-04-05 17:07:30|203.9|201.5|203.79|201.39|203.9|201.5|203.79|201.39|0
1649178460000|2022-04-05 17:07:40|203.69|201.29|203.79|201.39|203.79|201.39|203.69|201.29|0
1649178470000|2022-04-05 17:07:50|203.9|201.5|204.11|201.71|204.11|201.71|203.9|201.5|0
1649178480000|2022-04-05 17:08:00|204.22|201.82|204.33|201.93|204.33|201.93|204.22|201.82|0
1649178490000|2022-04-05 17:08:10|204.44|202.04|204.65|202.25|204.65|202.25|204.44|202.04|0
1649178500000|2022-04-05 17:08:20|204.76|202.36|204.97|202.57|204.97|202.57|204.76|202.36|0
1649178510000|2022-04-05 17:08:30|204.86|202.46|204.97|202.57|204.97|202.57|204.76|202.36|0
1649178520000|2022-04-05 17:08:40|204.86|202.46|204.97|202.57|204.97|202.57|204.86|202.46|0
1649178530000|2022-04-05 17:08:50|205.08|202.68|205.19|202.79|205.29|202.89|205.08|202.68|0
1649178540000|2022-04-05 17:09:00|204.86|202.46|205.08|202.68|205.08|202.68|204.86|202.46|0
1649178560000|2022-04-05 17:09:20|205.13|202.73|205.19|202.79|205.19|202.79|204.97|202.57|0
1649178570000|2022-04-05 17:09:30|205.4|203|205.62|203.22|205.62|203.22|205.4|203|0
1649178580000|2022-04-05 17:09:40|205.51|203.11|205.62|203.22|205.62|203.22|205.51|203.11|0
1649178590000|2022-04-05 17:09:50|205.72|203.32|205.83|203.43|205.83|203.43|205.62|203.22|0
1649178600000|2022-04-05 17:10:00|206.16|203.76|205.94|203.54|206.16|203.76|205.94|203.54|0
1649178610000|2022-04-05 17:10:10|206.05|203.65|205.62|203.22|206.05|203.65|205.62|203.22|0
1649178620000|2022-04-05 17:10:20|205.51|203.11|205.51|203.11|205.51|203.11|205.51|203.11|0
1649178630000|2022-04-05 17:10:30|205.99|203.59|205.83|203.43|205.99|203.59|205.83|203.43|0
1649178640000|2022-04-05 17:10:40|205.94|203.54|205.72|203.32|205.94|203.54|205.72|203.32|0
1649178650000|2022-04-05 17:10:50|205.67|203.27|205.62|203.22|205.67|203.27|205.62|203.22|0
1649178660000|2022-04-05 17:11:00|205.4|203|205.51|203.11|205.62|203.22|205.4|203|0
1649178670000|2022-04-05 17:11:10|205.62|203.22|205.62|203.22|205.62|203.22|205.51|203.11|0
1649178680000|2022-04-05 17:11:20|205.72|203.32|205.51|203.11|205.72|203.32|205.51|203.11|0
1649178690000|2022-04-05 17:11:30|205.62|203.22|205.62|203.22|205.62|203.22|205.51|203.11|0
1649178700000|2022-04-05 17:11:40|205.72|203.32|205.72|203.32|205.72|203.32|205.72|203.32|0
1649178710000|2022-04-05 17:11:50|205.83|203.43|205.94|203.54|205.94|203.54|205.83|203.43|0
1649178720000|2022-04-05 17:12:00|205.72|203.32|205.94|203.54|206.05|203.65|205.72|203.32|0
1649178730000|2022-04-05 17:12:10|205.99|203.59|205.94|203.54|206.05|203.65|205.94|203.54|0
1649178740000|2022-04-05 17:12:20|206.05|203.65|206.15|203.75|206.15|203.75|205.83|203.43|0
1649178750000|2022-04-05 17:12:30|206.05|203.65|205.88|203.48|206.15|203.75|205.88|203.48|0
1649178760000|2022-04-05 17:12:40|205.83|203.43|205.83|203.43|206.05|203.65|205.83|203.43|0
1649178770000|2022-04-05 17:12:50|205.94|203.54|206.05|203.65|206.05|203.65|205.94|203.54|0
1649178780000|2022-04-05 17:13:00|206.15|203.75|205.83|203.43|206.15|203.75|205.83|203.43|0
1649178790000|2022-04-05 17:13:10|205.62|203.22|205.62|203.22|205.62|203.22|205.51|203.11|0
1649178800000|2022-04-05 17:13:20|205.51|203.11|205.72|203.32|205.83|203.43|205.51|203.11|0
1649178810000|2022-04-05 17:13:30|205.94|203.54|205.83|203.43|205.94|203.54|205.83|203.43|0
1649178820000|2022-04-05 17:13:40|205.77|203.37|205.72|203.32|205.83|203.43|205.72|203.32|0
1649178830000|2022-04-05 17:13:50|205.83|203.43|205.94|203.54|205.94|203.54|205.83|203.43|0
1649178840000|2022-04-05 17:14:00|206.05|203.65|206.05|203.65|206.05|203.65|206.05|203.65|0
1649178850000|2022-04-05 17:14:10|205.94|203.54|205.94|203.54|206.05|203.65|205.94|203.54|0
1649178860000|2022-04-05 17:14:20|206.05|203.65|205.72|203.32|206.05|203.65|205.72|203.32|0
1649178870000|2022-04-05 17:14:30|205.61|203.21|205.72|203.32|205.72|203.32|205.61|203.21|0
1649178880000|2022-04-05 17:14:40|205.83|203.43|205.83|203.43|205.83|203.43|205.83|203.43|0
1649178890000|2022-04-05 17:14:50|205.94|203.54|205.94|203.54|206.05|203.65|205.94|203.54|0
1649178900000|2022-04-05 17:15:00|205.83|203.43|206.05|203.65|206.05|203.65|205.83|203.43|0
1649178910000|2022-04-05 17:15:10|206.15|203.75|206.15|203.75|206.15|203.75|205.94|203.54|0
1649178920000|2022-04-05 17:15:20|206.05|203.65|206.05|203.65|206.05|203.65|206.05|203.65|0
1649178930000|2022-04-05 17:15:30|205.94|203.54|205.83|203.43|205.94|203.54|205.83|203.43|0
1649178940000|2022-04-05 17:15:40|205.94|203.54|205.83|203.43|205.94|203.54|205.83|203.43|0
1649178950000|2022-04-05 17:15:50|205.72|203.32|205.72|203.32|205.83|203.43|205.72|203.32|0
1649178960000|2022-04-05 17:16:00|205.61|203.21|205.51|203.11|205.61|203.21|205.51|203.11|0
1649178970000|2022-04-05 17:16:10|205.61|203.21|205.83|203.43|205.83|203.43|205.61|203.21|0
1649178980000|2022-04-05 17:16:20|205.94|203.54|205.83|203.43|205.94|203.54|205.83|203.43|0
1649178990000|2022-04-05 17:16:30|205.94|203.54|205.83|203.43|205.94|203.54|205.83|203.43|0
1649179000000|2022-04-05 17:16:40|205.94|203.54|205.94|203.54|205.94|203.54|205.94|203.54|0
1649179010000|2022-04-05 17:16:50|205.83|203.43|205.94|203.54|205.94|203.54|205.83|203.43|0
1649179020000|2022-04-05 17:17:00|205.83|203.43|205.83|203.43|205.83|203.43|205.83|203.43|0
1649179030000|2022-04-05 17:17:10|205.94|203.54|205.83|203.43|205.94|203.54|205.83|203.43|0
1649179040000|2022-04-05 17:17:20|205.72|203.32|205.61|203.21|205.72|203.32|205.61|203.21|0
1649179050000|2022-04-05 17:17:30|205.72|203.32|205.72|203.32|205.83|203.43|205.72|203.32|0
1649179060000|2022-04-05 17:17:40|205.83|203.43|205.72|203.32|205.83|203.43|205.72|203.32|0
1649179070000|2022-04-05 17:17:50|205.83|203.43|205.72|203.32|205.83|203.43|205.72|203.32|0
1649179080000|2022-04-05 17:18:00|206.04|203.64|206.15|203.75|206.15|203.75|206.04|203.64|0
1649179090000|2022-04-05 17:18:10|206.04|203.64|206.26|203.86|206.26|203.86|206.04|203.64|0
1649179100000|2022-04-05 17:18:20|206.37|203.97|206.91|204.51|207.02|204.62|206.37|203.97|0
1649179110000|2022-04-05 17:18:30|207.12|204.72|206.69|204.29|207.12|204.72|206.69|204.29|0
1649179120000|2022-04-05 17:18:40|206.8|204.4|206.8|204.4|206.91|204.51|206.8|204.4|0
1649179130000|2022-04-05 17:18:50|206.85|204.45|206.91|204.51|206.91|204.51|206.8|204.4|0
1649179140000|2022-04-05 17:19:00|207.02|204.62|206.91|204.51|207.02|204.62|206.91|204.51|0
1649179150000|2022-04-05 17:19:10|206.8|204.4|207.23|204.83|207.23|204.83|206.8|204.4|0
1649179160000|2022-04-05 17:19:20|207.12|204.72|207.02|204.62|207.12|204.72|207.02|204.62|0
1649179170000|2022-04-05 17:19:30|206.91|204.51|206.8|204.4|206.91|204.51|206.8|204.4|0
1649179180000|2022-04-05 17:19:40|206.69|204.29|206.91|204.51|206.91|204.51|206.69|204.29|0
1649179190000|2022-04-05 17:19:50|206.85|204.45|207.12|204.72|207.12|204.72|206.85|204.45|0
1649179200000|2022-04-05 17:20:00|207.02|204.62|207.34|204.94|207.34|204.94|207.02|204.62|0
1649179210000|2022-04-05 17:20:10|207.23|204.83|207.12|204.72|207.23|204.83|207.12|204.72|0
1649179220000|2022-04-05 17:20:20|207.01|204.61|206.8|204.4|207.01|204.61|206.8|204.4|0
1649179240000|2022-04-05 17:20:40|206.58|204.18|208.99|206.59|208.99|206.59|206.58|204.18|0
1649179250000|2022-04-05 17:20:50|206.09|203.69|206.2|203.8|206.2|203.8|206.09|203.69|0
1649179260000|2022-04-05 17:21:00|206.09|203.69|206.04|203.64|206.09|203.69|206.04|203.64|0
1649179270000|2022-04-05 17:21:10|206.09|203.69|205.98|203.58|206.2|203.8|205.98|203.58|0
1649179280000|2022-04-05 17:21:20|205.88|203.48|206.09|203.69|206.09|203.69|205.88|203.48|0
1649179290000|2022-04-05 17:21:30|206.31|203.91|206.31|203.91|206.31|203.91|206.31|203.91|0
1649179300000|2022-04-05 17:21:40|206.25|203.85|206.31|203.91|206.31|203.91|206.25|203.85|0
1649179310000|2022-04-05 17:21:50|206.42|204.02|206.47|204.07|206.47|204.07|206.42|204.02|0
1649179320000|2022-04-05 17:22:00|206.42|204.02|206.36|203.96|206.42|204.02|206.31|203.91|0
1649179330000|2022-04-05 17:22:10|206.31|203.91|206.09|203.69|206.31|203.91|206.09|203.69|0
1649179340000|2022-04-05 17:22:20|205.98|203.58|206.09|203.69|206.09|203.69|205.98|203.58|0
1649179360000|2022-04-05 17:22:40|205.98|203.58|205.98|203.58|205.98|203.58|205.98|203.58|0
1649179370000|2022-04-05 17:22:50|206.2|203.8|206.2|203.8|206.2|203.8|206.2|203.8|0
1649179380000|2022-04-05 17:23:00|206.31|203.91|206.31|203.91|206.31|203.91|206.31|203.91|0
1649179390000|2022-04-05 17:23:10|206.2|203.8|205.77|203.37|206.2|203.8|205.77|203.37|0
1649179400000|2022-04-05 17:23:20|205.98|203.58|205.88|203.48|205.98|203.58|205.88|203.48|0
1649179420000|2022-04-05 17:23:40|205.77|203.37|205.66|203.26|205.77|203.37|205.66|203.26|0
1649179430000|2022-04-05 17:23:50|205.55|203.15|205.55|203.15|205.55|203.15|205.55|203.15|0
1649179440000|2022-04-05 17:24:00|205.34|202.94|205.66|203.26|205.66|203.26|205.34|202.94|0
1649179450000|2022-04-05 17:24:10|205.77|203.37|205.71|203.31|205.77|203.37|205.71|203.31|0
1649179460000|2022-04-05 17:24:20|205.66|203.26|205.55|203.15|205.66|203.26|205.44|203.04|0
1649179480000|2022-04-05 17:24:40|205.44|203.04|205.44|203.04|205.44|203.04|205.39|202.99|0
1649179490000|2022-04-05 17:24:50|205.55|203.15|205.34|202.94|205.55|203.15|205.34|202.94|0
1649179500000|2022-04-05 17:25:00|205.44|203.04|205.44|203.04|205.55|203.15|205.44|203.04|0
1649179510000|2022-04-05 17:25:10|205.55|203.15|205.55|203.15|205.55|203.15|205.44|203.04|0
1649179520000|2022-04-05 17:25:20|205.66|203.26|205.55|203.15|205.66|203.26|205.55|203.15|0
1649179530000|2022-04-05 17:25:30|205.44|203.04|205.34|202.94|205.44|203.04|205.34|202.94|0
1649179540000|2022-04-05 17:25:40|205.23|202.83|205.12|202.72|205.23|202.83|205.12|202.72|0
1649179550000|2022-04-05 17:25:50|205.01|202.61|205.12|202.72|205.12|202.72|205.01|202.61|0
1649179560000|2022-04-05 17:26:00|205.34|202.94|205.34|202.94|205.44|203.04|205.34|202.94|0
1649179570000|2022-04-05 17:26:10|205.44|203.04|205.77|203.37|205.77|203.37|205.44|203.04|0
1649179580000|2022-04-05 17:26:20|205.44|203.04|205.34|202.94|205.55|203.15|205.34|202.94|0
1649179590000|2022-04-05 17:26:30|205.23|202.83|205.01|202.61|205.23|202.83|205.01|202.61|0
1649179600000|2022-04-05 17:26:40|204.91|202.51|204.8|202.4|204.91|202.51|204.8|202.4|0
1649179610000|2022-04-05 17:26:50|204.69|202.29|204.69|202.29|204.69|202.29|204.69|202.29|0
1649179620000|2022-04-05 17:27:00|204.8|202.4|204.69|202.29|204.8|202.4|204.69|202.29|0
1649179630000|2022-04-05 17:27:10|204.58|202.18|204.58|202.18|204.69|202.29|204.58|202.18|0
1649179640000|2022-04-05 17:27:20|204.69|202.29|205.01|202.61|205.01|202.61|204.69|202.29|0
1649179650000|2022-04-05 17:27:30|205.12|202.72|205.01|202.61|205.12|202.72|205.01|202.61|0
1649179660000|2022-04-05 17:27:40|204.9|202.5|205.01|202.61|205.01|202.61|204.9|202.5|0
1649179670000|2022-04-05 17:27:50|205.12|202.72|205.01|202.61|205.23|202.83|205.01|202.61|0
1649179680000|2022-04-05 17:28:00|205.12|202.72|204.9|202.5|205.12|202.72|204.9|202.5|0
1649179690000|2022-04-05 17:28:10|205.01|202.61|205.01|202.61|205.01|202.61|205.01|202.61|0
1649179700000|2022-04-05 17:28:20|205.23|202.83|205.12|202.72|205.23|202.83|205.12|202.72|0
1649179710000|2022-04-05 17:28:30|205.01|202.61|205.12|202.72|205.12|202.72|205.01|202.61|0
1649179720000|2022-04-05 17:28:40|205.01|202.61|205.12|202.72|205.12|202.72|205.01|202.61|0
1649179730000|2022-04-05 17:28:50|205.01|202.61|204.9|202.5|205.01|202.61|204.9|202.5|0
1649179740000|2022-04-05 17:29:00|204.8|202.4|204.58|202.18|204.8|202.4|204.58|202.18|0
1649179750000|2022-04-05 17:29:10|204.47|202.07|204.47|202.07|204.47|202.07|204.47|202.07|0
1649179760000|2022-04-05 17:29:20|204.37|201.97|204.37|201.97|204.37|201.97|204.37|201.97|0
1649179770000|2022-04-05 17:29:30|204.26|201.86|204.15|201.75|204.26|201.86|204.05|201.65|0
1649179780000|2022-04-05 17:29:40|204.04|201.64|204.04|201.64|204.04|201.64|204.04|201.64|0
1649179790000|2022-04-05 17:29:50|204.15|201.75|204.47|202.07|204.47|202.07|204.15|201.75|0
1649179800000|2022-04-05 17:30:00|204.58|202.18|204.47|202.07|204.58|202.18|204.47|202.07|0
1649179810000|2022-04-05 17:30:10|204.04|201.64|203.94|201.54|204.15|201.75|203.94|201.54|0
1649179820000|2022-04-05 17:30:20|203.83|201.43|203.72|201.32|203.83|201.43|203.72|201.32|0
1649179830000|2022-04-05 17:30:30|203.83|201.43|203.83|201.43|203.83|201.43|203.83|201.43|0
1649179840000|2022-04-05 17:30:40|203.77|201.37|203.94|201.54|203.94|201.54|203.72|201.32|0
1649179850000|2022-04-05 17:30:50|203.83|201.43|203.83|201.43|203.94|201.54|203.83|201.43|0
1649179860000|2022-04-05 17:31:00|203.94|201.54|203.94|201.54|204.04|201.64|203.94|201.54|0
1649179870000|2022-04-05 17:31:10|204.04|201.64|203.83|201.43|204.04|201.64|203.83|201.43|0
1649179880000|2022-04-05 17:31:20|203.94|201.54|203.94|201.54|203.94|201.54|203.94|201.54|0
1649179890000|2022-04-05 17:31:30|203.83|201.43|203.94|201.54|203.94|201.54|203.72|201.32|0
1649179900000|2022-04-05 17:31:40|203.83|201.43|203.83|201.43|203.83|201.43|203.72|201.32|0
1649179910000|2022-04-05 17:31:50|203.72|201.32|203.72|201.32|203.83|201.43|203.72|201.32|0
1649179920000|2022-04-05 17:32:00|203.83|201.43|203.83|201.43|203.83|201.43|203.83|201.43|0
1649179930000|2022-04-05 17:32:10|203.72|201.32|203.83|201.43|203.83|201.43|203.72|201.32|0
1649179940000|2022-04-05 17:32:20|203.72|201.32|203.72|201.32|203.72|201.32|203.72|201.32|0
1649179950000|2022-04-05 17:32:30|203.62|201.22|203.62|201.22|203.72|201.32|203.62|201.22|0
1649179960000|2022-04-05 17:32:40|203.51|201.11|203.51|201.11|203.51|201.11|203.51|201.11|0
1649179970000|2022-04-05 17:32:50|203.56|201.16|203.72|201.32|203.72|201.32|203.56|201.16|0
1649179980000|2022-04-05 17:33:00|203.83|201.43|204.04|201.64|204.04|201.64|203.83|201.43|0
1649179990000|2022-04-05 17:33:10|203.72|201.32|203.72|201.32|203.83|201.43|203.72|201.32|0
1649180000000|2022-04-05 17:33:20|203.83|201.43|203.83|201.43|203.83|201.43|203.72|201.32|0
1649180010000|2022-04-05 17:33:30|203.72|201.32|203.72|201.32|203.83|201.43|203.72|201.32|0
1649180020000|2022-04-05 17:33:40|203.67|201.27|203.51|201.11|203.67|201.27|203.51|201.11|0
1649180030000|2022-04-05 17:33:50|203.61|201.21|203.51|201.11|203.61|201.21|203.51|201.11|0
1649180040000|2022-04-05 17:34:00|203.4|201|202.97|200.57|203.4|201|202.97|200.57|0
1649180050000|2022-04-05 17:34:10|203.08|200.68|202.97|200.57|203.08|200.68|202.97|200.57|0
1649180060000|2022-04-05 17:34:20|202.87|200.47|202.87|200.47|202.87|200.47|202.87|200.47|0
1649180070000|2022-04-05 17:34:30|202.76|200.36|202.65|200.25|202.76|200.36|202.65|200.25|0
1649180080000|2022-04-05 17:34:40|202.54|200.14|202.65|200.25|202.65|200.25|202.54|200.14|0
1649180090000|2022-04-05 17:34:50|202.76|200.36|202.87|200.47|202.87|200.47|202.76|200.36|0
1649180100000|2022-04-05 17:35:00|202.97|200.57|202.54|200.14|202.97|200.57|202.54|200.14|0
1649180110000|2022-04-05 17:35:10|202.65|200.25|202.44|200.04|202.65|200.25|202.44|200.04|0
1649180120000|2022-04-05 17:35:20|202.54|200.14|202.54|200.14|202.54|200.14|202.44|200.04|0
1649180130000|2022-04-05 17:35:30|202.65|200.25|202.65|200.25|202.65|200.25|202.65|200.25|0
1649180140000|2022-04-05 17:35:40|202.54|200.14|202.76|200.36|202.76|200.36|202.54|200.14|0
1649180150000|2022-04-05 17:35:50|202.86|200.46|202.76|200.36|202.97|200.57|202.76|200.36|0
1649180160000|2022-04-05 17:36:00|202.81|200.41|202.76|200.36|202.81|200.41|202.7|200.3|0
1649180170000|2022-04-05 17:36:10|202.86|200.46|202.86|200.46|202.86|200.46|202.76|200.36|0
1649180180000|2022-04-05 17:36:20|202.76|200.36|202.54|200.14|202.76|200.36|202.54|200.14|0
1649180190000|2022-04-05 17:36:30|202.33|199.93|202.33|199.93|202.33|199.93|202.33|199.93|0
1649180200000|2022-04-05 17:36:40|202.44|200.04|202.44|200.04|202.54|200.14|202.44|200.04|0
1649180210000|2022-04-05 17:36:50|202.33|199.93|202.33|199.93|202.33|199.93|202.33|199.93|0
1649180220000|2022-04-05 17:37:00|202.44|200.04|202.54|200.14|202.54|200.14|202.44|200.04|0
1649180230000|2022-04-05 17:37:10|202.6|200.2|202.65|200.25|202.65|200.25|202.54|200.14|0
1649180240000|2022-04-05 17:37:20|202.76|200.36|202.65|200.25|202.76|200.36|202.65|200.25|0
1649180250000|2022-04-05 17:37:30|202.54|200.14|202.33|199.93|202.54|200.14|202.33|199.93|0
1649180260000|2022-04-05 17:37:40|202.54|200.14|202.54|200.14|202.54|200.14|202.44|200.04|0
1649180270000|2022-04-05 17:37:50|202.44|200.04|202.65|200.25|202.65|200.25|202.44|200.04|0
1649180280000|2022-04-05 17:38:00|202.76|200.36|202.54|200.14|202.76|200.36|202.54|200.14|0
1649180290000|2022-04-05 17:38:10|202.65|200.25|202.76|200.36|202.76|200.36|202.65|200.25|0
1649180300000|2022-04-05 17:38:20|202.65|200.25|202.86|200.46|202.86|200.46|202.65|200.25|0
1649180310000|2022-04-05 17:38:30|202.76|200.36|202.54|200.14|202.76|200.36|202.44|200.04|0
1649180320000|2022-04-05 17:38:40|202.44|200.04|202.22|199.82|202.44|200.04|202.22|199.82|0
1649180330000|2022-04-05 17:38:50|202.33|199.93|202.22|199.82|202.33|199.93|202.22|199.82|0
1649180340000|2022-04-05 17:39:00|202.27|199.87|202.33|199.93|202.33|199.93|202.27|199.87|0
1649180350000|2022-04-05 17:39:10|202.27|199.87|202.33|199.93|202.33|199.93|202.27|199.87|0
1649180360000|2022-04-05 17:39:20|202.22|199.82|202.12|199.72|202.22|199.82|202.12|199.72|0
1649180370000|2022-04-05 17:39:30|202.22|199.82|202.44|200.04|202.44|200.04|202.22|199.82|0
1649180380000|2022-04-05 17:39:40|202.54|200.14|202.33|199.93|202.54|200.14|202.33|199.93|0
1649180390000|2022-04-05 17:39:50|202.22|199.82|202.22|199.82|202.22|199.82|202.12|199.72|0
1649180400000|2022-04-05 17:40:00|202.12|199.72|202.01|199.61|202.12|199.72|202.01|199.61|0
1649180410000|2022-04-05 17:40:10|201.9|199.5|201.9|199.5|201.9|199.5|201.9|199.5|0
1649180420000|2022-04-05 17:40:20|201.69|199.29|201.69|199.29|201.69|199.29|201.69|199.29|0
1649180430000|2022-04-05 17:40:30|201.8|199.4|201.58|199.18|201.8|199.4|201.58|199.18|0
1649180440000|2022-04-05 17:40:40|201.69|199.29|201.8|199.4|201.8|199.4|201.69|199.29|0
1649180450000|2022-04-05 17:40:50|201.69|199.29|201.69|199.29|201.69|199.29|201.69|199.29|0
1649180460000|2022-04-05 17:41:00|201.58|199.18|201.69|199.29|201.69|199.29|201.48|199.08|0
1649180470000|2022-04-05 17:41:10|201.58|199.18|201.58|199.18|201.69|199.29|201.58|199.18|0
1649180480000|2022-04-05 17:41:20|201.69|199.29|201.48|199.08|201.69|199.29|201.48|199.08|0
1649180490000|2022-04-05 17:41:30|201.58|199.18|201.48|199.08|201.58|199.18|201.48|199.08|0
1649180500000|2022-04-05 17:41:40|201.69|199.29|201.9|199.5|201.9|199.5|201.58|199.18|0
1649180510000|2022-04-05 17:41:50|202.01|199.61|201.69|199.29|202.01|199.61|201.69|199.29|0
1649180520000|2022-04-05 17:42:00|201.58|199.18|201.16|198.76|201.58|199.18|201.16|198.76|0
1649180530000|2022-04-05 17:42:10|201.05|198.65|201.05|198.65|201.05|198.65|201.05|198.65|0
1649180540000|2022-04-05 17:42:20|200.94|198.54|200.84|198.44|200.94|198.54|200.84|198.44|0
1649180550000|2022-04-05 17:42:30|201.05|198.65|201.16|198.76|201.16|198.76|201.05|198.65|0
1649180560000|2022-04-05 17:42:40|201.05|198.65|201.16|198.76|201.26|198.86|201.05|198.65|0
1649180570000|2022-04-05 17:42:50|201.05|198.65|201.16|198.76|201.16|198.76|201.05|198.65|0
1649180580000|2022-04-05 17:43:00|201.26|198.86|201.26|198.86|201.26|198.86|201.26|198.86|0
1649180590000|2022-04-05 17:43:10|201.16|198.76|201.37|198.97|201.37|198.97|201.16|198.76|0
1649180600000|2022-04-05 17:43:20|201.26|198.86|201.26|198.86|201.26|198.86|201.26|198.86|0
1649180610000|2022-04-05 17:43:30|201.16|198.76|201.05|198.65|201.26|198.86|201.05|198.65|0
1649180620000|2022-04-05 17:43:40|200.94|198.54|200.94|198.54|200.94|198.54|200.84|198.44|0
1649180630000|2022-04-05 17:43:50|201.16|198.76|200.84|198.44|201.16|198.76|200.84|198.44|0
1649180640000|2022-04-05 17:44:00|200.73|198.33|200.84|198.44|200.84|198.44|200.62|198.22|0
1649180650000|2022-04-05 17:44:10|200.73|198.33|200.84|198.44|200.84|198.44|200.73|198.33|0
1649180660000|2022-04-05 17:44:20|200.73|198.33|200.73|198.33|200.84|198.44|200.73|198.33|0
1649180670000|2022-04-05 17:44:30|200.68|198.28|200.62|198.22|200.68|198.28|200.62|198.22|0
1649180680000|2022-04-05 17:44:40|200.52|198.12|200.41|198.01|200.52|198.12|200.41|198.01|0
1649180690000|2022-04-05 17:44:50|200.31|197.91|200.2|197.8|200.31|197.91|200.2|197.8|0
1649180700000|2022-04-05 17:45:00|200.31|197.91|200.31|197.91|200.31|197.91|200.31|197.91|0
1649180710000|2022-04-05 17:45:10|200.41|198.01|200.52|198.12|200.52|198.12|200.41|198.01|0
1649180720000|2022-04-05 17:45:20|200.31|197.91|200.31|197.91|200.31|197.91|200.31|197.91|0
1649180730000|2022-04-05 17:45:30|200.09|197.69|200.09|197.69|200.2|197.8|200.09|197.69|0
1649180740000|2022-04-05 17:45:40|199.88|197.48|199.99|197.59|200.09|197.69|199.88|197.48|0
1649180750000|2022-04-05 17:45:50|200.09|197.69|199.88|197.48|200.09|197.69|199.88|197.48|0
1649180760000|2022-04-05 17:46:00|199.78|197.38|199.56|197.16|199.78|197.38|199.56|197.16|0
1649180770000|2022-04-05 17:46:10|199.35|196.95|199.35|196.95|199.35|196.95|199.25|196.85|0
1649180780000|2022-04-05 17:46:20|199.46|197.06|199.46|197.06|199.46|197.06|199.46|197.06|0
1649180790000|2022-04-05 17:46:30|199.35|196.95|199.25|196.85|199.35|196.95|199.25|196.85|0
1649180800000|2022-04-05 17:46:40|199.35|196.95|199.46|197.06|199.46|197.06|199.35|196.95|0
1649180820000|2022-04-05 17:47:00|199.56|197.16|199.56|197.16|199.56|197.16|199.56|197.16|0
1649180830000|2022-04-05 17:47:10|199.35|196.95|199.46|197.06|199.46|197.06|199.25|196.85|0
1649180840000|2022-04-05 17:47:20|199.56|197.16|199.78|197.38|199.78|197.38|199.56|197.16|0
1649180850000|2022-04-05 17:47:30|199.83|197.43|199.78|197.38|199.83|197.43|199.78|197.38|0
1649180860000|2022-04-05 17:47:40|199.88|197.48|199.78|197.38|199.88|197.48|199.78|197.38|0
1649180870000|2022-04-05 17:47:50|199.88|197.48|199.88|197.48|199.88|197.48|199.78|197.38|0
1649180880000|2022-04-05 17:48:00|199.78|197.38|199.56|197.16|199.78|197.38|199.56|197.16|0
1649180890000|2022-04-05 17:48:10|199.67|197.27|199.56|197.16|199.67|197.27|199.56|197.16|0
1649180900000|2022-04-05 17:48:20|199.67|197.27|199.67|197.27|199.67|197.27|199.56|197.16|0
1649180910000|2022-04-05 17:48:30|199.56|197.16|199.67|197.27|199.67|197.27|199.56|197.16|0
1649180920000|2022-04-05 17:48:40|199.56|197.16|199.46|197.06|199.56|197.16|199.46|197.06|0
1649180930000|2022-04-05 17:48:50|199.56|197.16|199.46|197.06|199.56|197.16|199.46|197.06|0
1649180940000|2022-04-05 17:49:00|199.56|197.16|199.56|197.16|199.56|197.16|199.56|197.16|0
1649180950000|2022-04-05 17:49:10|199.46|197.06|199.03|196.63|199.46|197.06|199.03|196.63|0
1649180960000|2022-04-05 17:49:20|199.09|196.69|199.09|196.69|199.09|196.69|199.09|196.69|0
1649180970000|2022-04-05 17:49:30|199.03|196.63|198.93|196.53|199.03|196.63|198.72|196.32|0
1649180980000|2022-04-05 17:49:40|199.03|196.63|199.03|196.63|199.03|196.63|199.03|196.63|0
1649180990000|2022-04-05 17:49:50|198.93|196.53|199.14|196.74|199.25|196.85|198.93|196.53|0
1649181000000|2022-04-05 17:50:00|198.93|196.53|198.72|196.32|198.93|196.53|198.72|196.32|0
1649181010000|2022-04-05 17:50:10|198.77|196.37|198.82|196.42|198.82|196.42|198.77|196.37|0
1649181020000|2022-04-05 17:50:20|198.72|196.32|198.82|196.42|198.82|196.42|198.72|196.32|0
1649181030000|2022-04-05 17:50:30|198.93|196.53|199.03|196.63|199.03|196.63|198.93|196.53|0
1649181040000|2022-04-05 17:50:40|198.93|196.53|198.93|196.53|198.93|196.53|198.93|196.53|0
1649181050000|2022-04-05 17:50:50|198.82|196.42|198.72|196.32|198.82|196.42|198.72|196.32|0
1649181060000|2022-04-05 17:51:00|198.82|196.42|198.87|196.47|198.87|196.47|198.82|196.42|0
1649181070000|2022-04-05 17:51:10|198.82|196.42|198.98|196.58|198.98|196.58|198.82|196.42|0
1649181080000|2022-04-05 17:51:20|199.03|196.63|199.03|196.63|199.14|196.74|199.03|196.63|0
1649181090000|2022-04-05 17:51:30|198.82|196.42|198.93|196.53|198.93|196.53|198.82|196.42|0
1649181100000|2022-04-05 17:51:40|199.03|196.63|199.03|196.63|199.03|196.63|199.03|196.63|0
1649181110000|2022-04-05 17:51:50|198.82|196.42|198.93|196.53|198.93|196.53|198.82|196.42|0
1649181120000|2022-04-05 17:52:00|198.61|196.21|198.61|196.21|198.72|196.32|198.61|196.21|0
1649181130000|2022-04-05 17:52:10|198.72|196.32|198.61|196.21|198.72|196.32|198.61|196.21|0
1649181140000|2022-04-05 17:52:20|198.72|196.32|198.77|196.37|198.77|196.37|198.72|196.32|0
1649181150000|2022-04-05 17:52:30|198.93|196.53|199.03|196.63|199.03|196.63|198.93|196.53|0
1649181160000|2022-04-05 17:52:40|198.82|196.42|198.93|196.53|198.93|196.53|198.82|196.42|0
1649181170000|2022-04-05 17:52:50|199.03|196.63|198.87|196.47|199.03|196.63|198.87|196.47|0
1649181180000|2022-04-05 17:53:00|198.82|196.42|199.03|196.63|199.03|196.63|198.82|196.42|0
1649181190000|2022-04-05 17:53:10|198.93|196.53|198.82|196.42|198.93|196.53|198.77|196.37|0
1649181200000|2022-04-05 17:53:20|198.72|196.32|198.61|196.21|198.72|196.32|198.61|196.21|0
1649181210000|2022-04-05 17:53:30|198.08|195.68|198.08|195.68|198.08|195.68|198.08|195.68|0
1649181220000|2022-04-05 17:53:40|197.98|195.58|197.56|195.16|198.08|195.68|197.56|195.16|0
1649181230000|2022-04-05 17:53:50|199.15|196.75|199.26|196.86|199.26|196.86|199.05|196.65|0
1649181240000|2022-04-05 17:54:00|199.36|196.96|199.26|196.86|199.36|196.96|199.15|196.75|0
1649181250000|2022-04-05 17:54:10|199.31|196.91|199.47|197.07|199.47|197.07|199.31|196.91|0
1649181260000|2022-04-05 17:54:20|199.31|196.91|199.68|197.28|199.68|197.28|199.31|196.91|0
1649181270000|2022-04-05 17:54:30|199.57|197.17|199.89|197.49|199.89|197.49|199.57|197.17|0
1649181280000|2022-04-05 17:54:40|200.1|197.7|199.78|197.38|200.1|197.7|199.78|197.38|0
1649181290000|2022-04-05 17:54:50|199.68|197.28|199.57|197.17|199.68|197.28|199.47|197.07|0
1649181300000|2022-04-05 17:55:00|199.68|197.28|199.36|196.96|199.68|197.28|199.26|196.86|0
1649181310000|2022-04-05 17:55:10|199.47|197.07|199.36|196.96|199.47|197.07|199.36|196.96|0
1649181320000|2022-04-05 17:55:20|199.47|197.07|199.47|197.07|199.47|197.07|199.47|197.07|0
1649181330000|2022-04-05 17:55:30|199.36|196.96|199.47|197.07|199.47|197.07|199.36|196.96|0
1649181340000|2022-04-05 17:55:40|199.36|196.96|199.52|197.12|199.57|197.17|199.36|196.96|0
1649181350000|2022-04-05 17:55:50|199.57|197.17|199.68|197.28|199.68|197.28|199.57|197.17|0
1649181360000|2022-04-05 17:56:00|199.78|197.38|199.78|197.38|199.89|197.49|199.78|197.38|0
1649181370000|2022-04-05 17:56:10|199.89|197.49|199.99|197.59|199.99|197.59|199.89|197.49|0
1649181380000|2022-04-05 17:56:20|200.1|197.7|200.1|197.7|200.1|197.7|200.1|197.7|0
1649181390000|2022-04-05 17:56:30|200.2|197.8|200.2|197.8|200.2|197.8|200.2|197.8|0
1649181400000|2022-04-05 17:56:40|200.1|197.7|200.42|198.02|200.42|198.02|200.1|197.7|0
1649181410000|2022-04-05 17:56:50|200.31|197.91|200.52|198.12|200.52|198.12|200.31|197.91|0
1649181420000|2022-04-05 17:57:00|200.63|198.23|200.63|198.23|200.63|198.23|200.52|198.12|0
1649181440000|2022-04-05 17:57:20|200.73|198.33|200.73|198.33|200.73|198.33|200.73|198.33|0
1649181450000|2022-04-05 17:57:30|200.84|198.44|200.84|198.44|200.84|198.44|200.73|198.33|0
1649181460000|2022-04-05 17:57:40|200.95|198.55|201.05|198.65|201.05|198.65|200.95|198.55|0
1649181470000|2022-04-05 17:57:50|201.16|198.76|201.16|198.76|201.16|198.76|201.16|198.76|0
1649181480000|2022-04-05 17:58:00|201.05|198.65|201.16|198.76|201.16|198.76|200.95|198.55|0
1649181490000|2022-04-05 17:58:10|201.21|198.81|201.16|198.76|201.21|198.81|201.16|198.76|0
1649181500000|2022-04-05 17:58:20|201.26|198.86|201.16|198.76|201.26|198.86|201.16|198.76|0
1649181520000|2022-04-05 17:58:40|201.05|198.65|201.05|198.65|201.05|198.65|201.05|198.65|0
1649181530000|2022-04-05 17:58:50|201.26|198.86|201.26|198.86|201.26|198.86|201.26|198.86|0
1649181540000|2022-04-05 17:59:00|201.16|198.76|201.05|198.65|201.16|198.76|201.05|198.65|0
1649181550000|2022-04-05 17:59:10|200.94|198.54|200.94|198.54|200.94|198.54|200.94|198.54|0
1649181560000|2022-04-05 17:59:20|200.73|198.33|200.63|198.23|200.73|198.33|200.63|198.23|0
1649181570000|2022-04-05 17:59:30|200.52|198.12|200.73|198.33|200.73|198.33|200.42|198.02|0
1649181580000|2022-04-05 17:59:40|200.63|198.23|200.63|198.23|200.63|198.23|200.63|198.23|0
1649181590000|2022-04-05 17:59:50|200.94|198.54|201.05|198.65|201.05|198.65|200.94|198.54|0
1649181600000|2022-04-05 18:00:00|200.94|198.54|200.63|198.23|200.94|198.54|200.63|198.23|0
1649181610000|2022-04-05 18:00:10|200.73|198.33|200.94|198.54|200.94|198.54|200.73|198.33|0
1649181620000|2022-04-05 18:00:20|201.05|198.65|201.31|198.91|201.31|198.91|201.05|198.65|0
1649181630000|2022-04-05 18:00:30|201.37|198.97|201.47|199.07|201.47|199.07|201.37|198.97|0
1649181640000|2022-04-05 18:00:40|201.58|199.18|201.47|199.07|201.58|199.18|201.47|199.07|0
1649181650000|2022-04-05 18:00:50|201.58|199.18|201.47|199.07|201.58|199.18|201.47|199.07|0
1649181660000|2022-04-05 18:01:00|201.37|198.97|201.16|198.76|201.37|198.97|201.05|198.65|0
1649181670000|2022-04-05 18:01:10|200.94|198.54|200.63|198.23|200.94|198.54|200.63|198.23|0
1649181680000|2022-04-05 18:01:20|200.73|198.33|200.73|198.33|200.73|198.33|200.73|198.33|0
1649181690000|2022-04-05 18:01:30|200.84|198.44|200.73|198.33|200.84|198.44|200.63|198.23|0
1649181700000|2022-04-05 18:01:40|200.63|198.23|200.41|198.01|200.63|198.23|200.41|198.01|0
1649181710000|2022-04-05 18:01:50|200.2|197.8|200.15|197.75|200.2|197.8|200.15|197.75|0
1649181720000|2022-04-05 18:02:00|199.99|197.59|199.99|197.59|200.1|197.7|199.99|197.59|0
1649181730000|2022-04-05 18:02:10|199.89|197.49|199.99|197.59|199.99|197.59|199.89|197.49|0
1649181740000|2022-04-05 18:02:20|199.89|197.49|199.83|197.43|199.89|197.49|199.83|197.43|0
1649181750000|2022-04-05 18:02:30|199.78|197.38|199.78|197.38|199.78|197.38|199.78|197.38|0
1649181770000|2022-04-05 18:02:50|200.2|197.8|200.2|197.8|200.2|197.8|200.1|197.7|0
1649181780000|2022-04-05 18:03:00|200.31|197.91|200.31|197.91|200.31|197.91|200.2|197.8|0
1649181790000|2022-04-05 18:03:10|200.41|198.01|200.41|198.01|200.41|198.01|200.31|197.91|0
1649181800000|2022-04-05 18:03:20|200.31|197.91|200.41|198.01|200.41|198.01|200.31|197.91|0
1649181810000|2022-04-05 18:03:30|200.31|197.91|200.31|197.91|200.41|198.01|200.31|197.91|0
1649181820000|2022-04-05 18:03:40|200.2|197.8|200.1|197.7|200.31|197.91|200.1|197.7|0
1649181830000|2022-04-05 18:03:50|200.31|197.91|200.31|197.91|200.31|197.91|200.31|197.91|0
1649181840000|2022-04-05 18:04:00|200.2|197.8|199.99|197.59|200.2|197.8|199.99|197.59|0
1649181860000|2022-04-05 18:04:20|199.89|197.49|199.78|197.38|199.89|197.49|199.78|197.38|0
1649181870000|2022-04-05 18:04:30|199.72|197.32|199.67|197.27|199.78|197.38|199.67|197.27|0
1649181880000|2022-04-05 18:04:40|199.57|197.17|199.88|197.48|199.88|197.48|199.57|197.17|0
1649181890000|2022-04-05 18:04:50|199.78|197.38|199.88|197.48|199.88|197.48|199.78|197.38|0
1649181900000|2022-04-05 18:05:00|199.99|197.59|199.78|197.38|199.99|197.59|199.78|197.38|0
1649181910000|2022-04-05 18:05:10|199.67|197.27|199.57|197.17|199.67|197.27|199.57|197.17|0
1649181920000|2022-04-05 18:05:20|199.67|197.27|199.57|197.17|199.67|197.27|199.57|197.17|0
1649181930000|2022-04-05 18:05:30|199.67|197.27|199.67|197.27|199.67|197.27|199.67|197.27|0
1649181940000|2022-04-05 18:05:40|199.57|197.17|199.57|197.17|199.67|197.27|199.46|197.06|0
1649181950000|2022-04-05 18:05:50|199.46|197.06|199.57|197.17|199.57|197.17|199.46|197.06|0
1649181960000|2022-04-05 18:06:00|199.67|197.27|199.99|197.59|199.99|197.59|199.67|197.27|0
1649181980000|2022-04-05 18:06:20|199.94|197.54|199.78|197.38|199.94|197.54|199.78|197.38|0
1649181990000|2022-04-05 18:06:30|199.57|197.17|199.46|197.06|199.57|197.17|199.36|196.96|0
1649182000000|2022-04-05 18:06:40|199.57|197.17|199.78|197.38|199.78|197.38|199.57|197.17|0
1649182010000|2022-04-05 18:06:50|199.67|197.27|199.62|197.22|199.67|197.27|199.57|197.17|0
1649182020000|2022-04-05 18:07:00|199.57|197.17|199.88|197.48|199.88|197.48|199.57|197.17|0
1649182030000|2022-04-05 18:07:10|199.78|197.38|200.1|197.7|200.1|197.7|199.78|197.38|0
1649182040000|2022-04-05 18:07:20|199.99|197.59|200.2|197.8|200.2|197.8|199.99|197.59|0
1649182050000|2022-04-05 18:07:30|200.31|197.91|200.31|197.91|200.31|197.91|200.31|197.91|0
1649182060000|2022-04-05 18:07:40|200.41|198.01|200.62|198.22|200.62|198.22|200.41|198.01|0
1649182070000|2022-04-05 18:07:50|200.52|198.12|200.31|197.91|200.52|198.12|200.31|197.91|0
1649182080000|2022-04-05 18:08:00|200.2|197.8|200.31|197.91|200.31|197.91|200.2|197.8|0
1649182090000|2022-04-05 18:08:10|200.25|197.85|200.2|197.8|200.31|197.91|200.2|197.8|0
1649182100000|2022-04-05 18:08:20|200.41|198.01|200.62|198.22|200.62|198.22|200.41|198.01|0
1649182110000|2022-04-05 18:08:30|200.52|198.12|200.52|198.12|200.52|198.12|200.52|198.12|0
1649182120000|2022-04-05 18:08:40|200.41|198.01|200.2|197.8|200.41|198.01|200.2|197.8|0
1649182130000|2022-04-05 18:08:50|199.99|197.59|199.88|197.48|200.09|197.69|199.88|197.48|0
1649182140000|2022-04-05 18:09:00|199.93|197.53|199.78|197.38|199.93|197.53|199.78|197.38|0
1649182150000|2022-04-05 18:09:10|199.57|197.17|199.67|197.27|199.67|197.27|199.57|197.17|0
1649182160000|2022-04-05 18:09:20|199.78|197.38|199.57|197.17|199.78|197.38|199.57|197.17|0
1649182170000|2022-04-05 18:09:30|199.67|197.27|199.78|197.38|199.78|197.38|199.67|197.27|0
1649182180000|2022-04-05 18:09:40|199.67|197.27|199.67|197.27|199.67|197.27|199.67|197.27|0
1649182190000|2022-04-05 18:09:50|199.78|197.38|199.67|197.27|199.83|197.43|199.67|197.27|0
1649182200000|2022-04-05 18:10:00|199.78|197.38|200.58|198.18|200.58|198.18|197.61|195.21|0
1649182210000|2022-04-05 18:10:10|200.48|198.08|200.48|198.08|200.58|198.18|200.48|198.08|0
1649182220000|2022-04-05 18:10:20|200.58|198.18|200.58|198.18|200.58|198.18|200.58|198.18|0
1649182230000|2022-04-05 18:10:30|200.48|198.08|200.48|198.08|200.48|198.08|200.37|197.97|0
1649182240000|2022-04-05 18:10:40|200.58|198.18|200.37|197.97|200.58|198.18|200.32|197.92|0
1649182250000|2022-04-05 18:10:50|200.32|197.92|200.27|197.87|200.37|197.97|200.27|197.87|0
1649182260000|2022-04-05 18:11:00|200.05|197.65|199.95|197.55|200.05|197.65|199.95|197.55|0
1649182270000|2022-04-05 18:11:10|200.05|197.65|200.48|198.08|200.48|198.08|200.05|197.65|0
1649182280000|2022-04-05 18:11:20|200.58|198.18|200.48|198.08|200.58|198.18|200.42|198.02|0
1649182290000|2022-04-05 18:11:30|200.53|198.13|200.69|198.29|200.69|198.29|200.53|198.13|0
1649182300000|2022-04-05 18:11:40|200.79|198.39|201.11|198.71|201.11|198.71|200.79|198.39|0
1649182310000|2022-04-05 18:11:50|201.01|198.61|201.11|198.71|201.11|198.71|201.01|198.61|0
1649182320000|2022-04-05 18:12:00|201.22|198.82|201.53|199.13|201.53|199.13|201.22|198.82|0
1649182330000|2022-04-05 18:12:10|201.43|199.03|201.11|198.71|201.43|199.03|201.01|198.61|0
1649182340000|2022-04-05 18:12:20|201.22|198.82|201.22|198.82|201.22|198.82|201.22|198.82|0
1649182350000|2022-04-05 18:12:30|201.11|198.71|201.11|198.71|201.11|198.71|201.11|198.71|0
1649182360000|2022-04-05 18:12:40|201.22|198.82|201.01|198.61|201.22|198.82|201.01|198.61|0
1649182370000|2022-04-05 18:12:50|200.9|198.5|200.9|198.5|200.9|198.5|200.79|198.39|0
1649182380000|2022-04-05 18:13:00|200.79|198.39|200.79|198.39|200.79|198.39|200.69|198.29|0
1649182390000|2022-04-05 18:13:10|200.9|198.5|201.06|198.66|201.11|198.71|200.9|198.5|0
1649182400000|2022-04-05 18:13:20|200.9|198.5|200.9|198.5|201|198.6|200.9|198.5|0
1649182410000|2022-04-05 18:13:30|200.95|198.55|200.9|198.5|200.95|198.55|200.9|198.5|0
1649182420000|2022-04-05 18:13:40|201|198.6|201|198.6|201|198.6|201|198.6|0
1649182430000|2022-04-05 18:13:50|201.11|198.71|201.22|198.82|201.22|198.82|201.11|198.71|0
1649182440000|2022-04-05 18:14:00|201|198.6|200.9|198.5|201|198.6|200.79|198.39|0
1649182450000|2022-04-05 18:14:10|200.95|198.55|201|198.6|201|198.6|200.95|198.55|0
1649182460000|2022-04-05 18:14:20|200.95|198.55|201|198.6|201|198.6|200.9|198.5|0
1649182470000|2022-04-05 18:14:30|201.11|198.71|201.11|198.71|201.11|198.71|201|198.6|0
1649182480000|2022-04-05 18:14:40|201.22|198.82|200.9|198.5|201.22|198.82|200.9|198.5|0
1649182490000|2022-04-05 18:14:50|201.11|198.71|201|198.6|201.11|198.71|201|198.6|0
1649182500000|2022-04-05 18:15:00|200.9|198.5|200.69|198.29|200.9|198.5|200.69|198.29|0
1649182510000|2022-04-05 18:15:10|200.9|198.5|200.9|198.5|200.9|198.5|200.79|198.39|0
1649182520000|2022-04-05 18:15:20|200.79|198.39|201.11|198.71|201.11|198.71|200.79|198.39|0
1649182530000|2022-04-05 18:15:30|201|198.6|200.9|198.5|201|198.6|200.79|198.39|0
1649182540000|2022-04-05 18:15:40|201|198.6|200.9|198.5|201|198.6|200.9|198.5|0
1649182550000|2022-04-05 18:15:50|200.79|198.39|200.9|198.5|200.9|198.5|200.69|198.29|0
1649182560000|2022-04-05 18:16:00|201|198.6|200.9|198.5|201|198.6|200.9|198.5|0
1649182570000|2022-04-05 18:16:10|200.95|198.55|201|198.6|201|198.6|200.9|198.5|0
1649182580000|2022-04-05 18:16:20|200.9|198.5|200.58|198.18|200.9|198.5|200.58|198.18|0
1649182590000|2022-04-05 18:16:30|200.37|197.97|200.37|197.97|200.37|197.97|200.37|197.97|0
1649182600000|2022-04-05 18:16:40|200.58|198.18|200.79|198.39|200.79|198.39|200.58|198.18|0
1649182610000|2022-04-05 18:16:50|200.69|198.29|200.79|198.39|200.79|198.39|200.69|198.29|0
1649182620000|2022-04-05 18:17:00|201|198.6|201|198.6|201|198.6|200.95|198.55|0
1649182630000|2022-04-05 18:17:10|201.11|198.71|201.22|198.82|201.22|198.82|201.11|198.71|0
1649182640000|2022-04-05 18:17:20|201.43|199.03|201.21|198.81|201.43|199.03|201.21|198.81|0
1649182650000|2022-04-05 18:17:30|201.43|199.03|201.43|199.03|201.43|199.03|201.32|198.92|0
1649182660000|2022-04-05 18:17:40|201.32|198.92|201.32|198.92|201.37|198.97|201.21|198.81|0
1649182670000|2022-04-05 18:17:50|201.43|199.03|201.53|199.13|201.53|199.13|201.43|199.03|0
1649182680000|2022-04-05 18:18:00|201.64|199.24|201.43|199.03|201.64|199.24|201.43|199.03|0
1649182690000|2022-04-05 18:18:10|201.32|198.92|201.85|199.45|201.85|199.45|201.32|198.92|0
1649182700000|2022-04-05 18:18:20|201.96|199.56|202.28|199.88|202.28|199.88|201.96|199.56|0
1649182710000|2022-04-05 18:18:30|202.17|199.77|202.59|200.19|202.59|200.19|202.17|199.77|0
1649182720000|2022-04-05 18:18:40|202.38|199.98|202.38|199.98|202.38|199.98|202.28|199.88|0
1649182730000|2022-04-05 18:18:50|202.49|200.09|202.17|199.77|202.49|200.09|202.17|199.77|0
1649182740000|2022-04-05 18:19:00|202.28|199.88|201.96|199.56|202.28|199.88|201.96|199.56|0
1649182750000|2022-04-05 18:19:10|202.06|199.66|202.06|199.66|202.17|199.77|202.06|199.66|0
1649182760000|2022-04-05 18:19:20|201.96|199.56|201.96|199.56|201.96|199.56|201.96|199.56|0
1649182770000|2022-04-05 18:19:30|202.06|199.66|202.38|199.98|202.38|199.98|202.06|199.66|0
1649182780000|2022-04-05 18:19:40|202.49|200.09|202.81|200.41|202.81|200.41|202.49|200.09|0
1649182790000|2022-04-05 18:19:50|202.91|200.51|202.91|200.51|202.91|200.51|202.86|200.46|0
1649182800000|2022-04-05 18:20:00|203.02|200.62|203.23|200.83|203.23|200.83|203.02|200.62|0
1649182810000|2022-04-05 18:20:10|203.13|200.73|203.23|200.83|203.23|200.83|203.13|200.73|0
1649182820000|2022-04-05 18:20:20|203.55|201.15|203.34|200.94|203.55|201.15|203.34|200.94|0
1649182830000|2022-04-05 18:20:30|203.55|201.15|203.55|201.15|203.55|201.15|203.45|201.05|0
1649182840000|2022-04-05 18:20:40|203.45|201.05|203.34|200.94|203.55|201.15|203.34|200.94|0
1649182850000|2022-04-05 18:20:50|203.13|200.73|202.91|200.51|203.23|200.83|202.91|200.51|0
1649182860000|2022-04-05 18:21:00|203.02|200.62|203.23|200.83|203.23|200.83|202.91|200.51|0
1649182870000|2022-04-05 18:21:10|203.55|201.15|203.44|201.04|203.66|201.26|203.44|201.04|0
1649182880000|2022-04-05 18:21:20|203.34|200.94|203.23|200.83|203.34|200.94|203.23|200.83|0
1649182890000|2022-04-05 18:21:30|203.13|200.73|203.13|200.73|203.13|200.73|203.13|200.73|0
1649182900000|2022-04-05 18:21:40|203.02|200.62|202.91|200.51|203.02|200.62|202.91|200.51|0
1649182910000|2022-04-05 18:21:50|202.81|200.41|202.81|200.41|202.81|200.41|202.81|200.41|0
1649182920000|2022-04-05 18:22:00|202.7|200.3|202.59|200.19|202.7|200.3|202.49|200.09|0
1649182930000|2022-04-05 18:22:10|202.91|200.51|203.12|200.72|203.23|200.83|202.91|200.51|0
1649182940000|2022-04-05 18:22:20|203.02|200.62|202.91|200.51|203.12|200.72|202.91|200.51|0
1649182950000|2022-04-05 18:22:30|202.81|200.41|202.91|200.51|202.91|200.51|202.81|200.41|0
1649182960000|2022-04-05 18:22:40|202.96|200.56|202.96|200.56|203.02|200.62|202.91|200.51|0
1649182970000|2022-04-05 18:22:50|202.81|200.41|202.81|200.41|202.91|200.51|202.81|200.41|0
1649182980000|2022-04-05 18:23:00|202.49|200.09|202.06|199.66|202.49|200.09|201.95|199.55|0
1649182990000|2022-04-05 18:23:10|202.17|199.77|202.17|199.77|202.27|199.87|202.17|199.77|0
1649183000000|2022-04-05 18:23:20|202.06|199.66|202.06|199.66|202.06|199.66|202.06|199.66|0
1649183010000|2022-04-05 18:23:30|202.01|199.61|202.17|199.77|202.17|199.77|202.01|199.61|0
1649183020000|2022-04-05 18:23:40|202.27|199.87|202.27|199.87|202.49|200.09|202.27|199.87|0
1649183030000|2022-04-05 18:23:50|202.32|199.92|202.38|199.98|202.38|199.98|202.32|199.92|0
1649183040000|2022-04-05 18:24:00|202.22|199.82|202.11|199.71|202.22|199.82|202.11|199.71|0
1649183050000|2022-04-05 18:24:10|202.27|199.87|202.27|199.87|202.27|199.87|202.06|199.66|0
1649183060000|2022-04-05 18:24:20|202.38|199.98|202.38|199.98|202.49|200.09|202.38|199.98|0
1649183070000|2022-04-05 18:24:30|202.49|200.09|202.49|200.09|202.59|200.19|202.49|200.09|0
1649183080000|2022-04-05 18:24:40|202.59|200.19|202.7|200.3|202.7|200.3|202.49|200.09|0
1649183090000|2022-04-05 18:24:50|202.59|200.19|202.59|200.19|202.59|200.19|202.49|200.09|0
1649183100000|2022-04-05 18:25:00|202.7|200.3|202.7|200.3|202.7|200.3|202.7|200.3|0
1649183110000|2022-04-05 18:25:10|202.75|200.35|203.23|200.83|203.23|200.83|202.75|200.35|0
1649183120000|2022-04-05 18:25:20|203.12|200.72|203.12|200.72|203.23|200.83|203.12|200.72|0
1649183130000|2022-04-05 18:25:30|203.07|200.67|202.59|200.19|203.07|200.67|202.59|200.19|0
1649183140000|2022-04-05 18:25:40|202.7|200.3|202.8|200.4|202.91|200.51|202.7|200.3|0
1649183150000|2022-04-05 18:25:50|202.91|200.51|202.91|200.51|202.91|200.51|202.91|200.51|0
1649183160000|2022-04-05 18:26:00|203.02|200.62|203.02|200.62|203.02|200.62|202.91|200.51|0
1649183170000|2022-04-05 18:26:10|202.91|200.51|202.7|200.3|202.91|200.51|202.7|200.3|0
1649183180000|2022-04-05 18:26:20|202.48|200.08|202.38|199.98|202.48|200.08|202.38|199.98|0
1649183190000|2022-04-05 18:26:30|202.48|200.08|202.48|200.08|202.48|200.08|202.43|200.03|0
1649183200000|2022-04-05 18:26:40|202.38|199.98|202.48|200.08|202.48|200.08|202.38|199.98|0
1649183210000|2022-04-05 18:26:50|202.38|199.98|202.27|199.87|202.38|199.98|202.27|199.87|0
1649183220000|2022-04-05 18:27:00|202.48|200.08|202.64|200.24|202.7|200.3|202.48|200.08|0
1649183230000|2022-04-05 18:27:10|202.54|200.14|202.7|200.3|202.7|200.3|202.54|200.14|0
1649183240000|2022-04-05 18:27:20|202.8|200.4|202.91|200.51|202.91|200.51|202.8|200.4|0
1649183250000|2022-04-05 18:27:30|202.75|200.35|202.7|200.3|202.75|200.35|202.7|200.3|0
1649183260000|2022-04-05 18:27:40|202.8|200.4|202.91|200.51|202.91|200.51|202.8|200.4|0
1649183270000|2022-04-05 18:27:50|203.12|200.72|203.12|200.72|203.23|200.83|203.12|200.72|0
1649183280000|2022-04-05 18:28:00|203.02|200.62|203.23|200.83|203.23|200.83|203.02|200.62|0
1649183290000|2022-04-05 18:28:10|203.12|200.72|202.59|200.19|203.12|200.72|202.59|200.19|0
1649183300000|2022-04-05 18:28:20|202.75|200.35|202.91|200.51|202.91|200.51|202.7|200.3|0
1649183310000|2022-04-05 18:28:30|202.8|200.4|202.8|200.4|202.91|200.51|202.8|200.4|0
1649183320000|2022-04-05 18:28:40|202.7|200.3|201.95|199.55|202.7|200.3|201.95|199.55|0
1649183330000|2022-04-05 18:28:50|202.06|199.66|201.95|199.55|202.06|199.66|201.95|199.55|0
1649183340000|2022-04-05 18:29:00|201.9|199.5|201.53|199.13|201.9|199.5|201.53|199.13|0
1649183350000|2022-04-05 18:29:10|201.63|199.23|201.53|199.13|201.63|199.23|201.53|199.13|0
1649183360000|2022-04-05 18:29:20|201.42|199.02|201.1|198.7|201.42|199.02|201.1|198.7|0
1649183370000|2022-04-05 18:29:30|201.16|198.76|201.32|198.92|201.32|198.92|201.16|198.76|0
1649183380000|2022-04-05 18:29:40|201.42|199.02|201.32|198.92|201.42|199.02|201.32|198.92|0
1649183390000|2022-04-05 18:29:50|201.42|199.02|201.32|198.92|201.42|199.02|201.32|198.92|0
1649183400000|2022-04-05 18:30:00|201.42|199.02|201.53|199.13|201.53|199.13|201.32|198.92|0
1649183410000|2022-04-05 18:30:10|201.42|199.02|201.32|198.92|201.42|199.02|201.32|198.92|0
1649183420000|2022-04-05 18:30:20|201.21|198.81|201.1|198.7|201.32|198.92|201.1|198.7|0
1649183430000|2022-04-05 18:30:30|201|198.6|201.21|198.81|201.21|198.81|201|198.6|0
1649183440000|2022-04-05 18:30:40|201.1|198.7|201.21|198.81|201.21|198.81|201.1|198.7|0
1649183450000|2022-04-05 18:30:50|201.1|198.7|201|198.6|201.1|198.7|201|198.6|0
1649183460000|2022-04-05 18:31:00|201.1|198.7|201|198.6|201.21|198.81|201|198.6|0
1649183480000|2022-04-05 18:31:20|201.1|198.7|201.1|198.7|201.21|198.81|201.1|198.7|0
1649183490000|2022-04-05 18:31:30|201|198.6|201.1|198.7|201.1|198.7|200.89|198.49|0
1649183500000|2022-04-05 18:31:40|201|198.6|200.94|198.54|201.1|198.7|200.94|198.54|0
1649183510000|2022-04-05 18:31:50|200.89|198.49|201|198.6|201|198.6|200.89|198.49|0
1649183520000|2022-04-05 18:32:00|201.42|199.02|201.05|198.65|201.53|199.13|201.05|198.65|0
1649183530000|2022-04-05 18:32:10|201.21|198.81|201.21|198.81|201.32|198.92|201.21|198.81|0
1649183540000|2022-04-05 18:32:20|201.1|198.7|201.1|198.7|201.1|198.7|201.1|198.7|0
1649183550000|2022-04-05 18:32:30|201.21|198.81|201.21|198.81|201.21|198.81|201.1|198.7|0
1649183560000|2022-04-05 18:32:40|201.15|198.75|200.89|198.49|201.15|198.75|200.89|198.49|0
1649183570000|2022-04-05 18:32:50|200.57|198.17|200.68|198.28|200.79|198.39|200.57|198.17|0
1649183580000|2022-04-05 18:33:00|201|198.6|200.89|198.49|201|198.6|200.79|198.39|0
1649183590000|2022-04-05 18:33:10|201|198.6|200.89|198.49|201|198.6|200.89|198.49|0
1649183600000|2022-04-05 18:33:20|201|198.6|201|198.6|201.1|198.7|201|198.6|0
1649183610000|2022-04-05 18:33:30|201.1|198.7|201.31|198.91|201.31|198.91|201.1|198.7|0
1649183620000|2022-04-05 18:33:40|201.21|198.81|201.1|198.7|201.21|198.81|201.1|198.7|0
1649183630000|2022-04-05 18:33:50|201.21|198.81|200.89|198.49|201.31|198.91|200.89|198.49|0
1649183640000|2022-04-05 18:34:00|200.68|198.28|200.68|198.28|200.79|198.39|200.68|198.28|0
1649183650000|2022-04-05 18:34:10|200.57|198.17|200.57|198.17|200.57|198.17|200.57|198.17|0
1649183660000|2022-04-05 18:34:20|200.47|198.07|200.68|198.28|200.79|198.39|200.47|198.07|0
1649183670000|2022-04-05 18:34:30|200.79|198.39|200.79|198.39|200.89|198.49|200.79|198.39|0
1649183680000|2022-04-05 18:34:40|200.68|198.28|200.62|198.22|200.68|198.28|200.57|198.17|0
1649183690000|2022-04-05 18:34:50|200.68|198.28|200.68|198.28|200.68|198.28|200.68|198.28|0
1649183700000|2022-04-05 18:35:00|200.79|198.39|200.79|198.39|200.79|198.39|200.79|198.39|0
1649183710000|2022-04-05 18:35:10|200.73|198.33|200.68|198.28|200.73|198.33|200.68|198.28|0
1649183720000|2022-04-05 18:35:20|200.78|198.38|200.57|198.17|200.78|198.38|200.57|198.17|0
1649183730000|2022-04-05 18:35:30|200.68|198.28|201|198.6|201|198.6|200.68|198.28|0
1649183740000|2022-04-05 18:35:40|201.1|198.7|201.1|198.7|201.1|198.7|201|198.6|0
1649183750000|2022-04-05 18:35:50|201.21|198.81|201.53|199.13|201.53|199.13|201.21|198.81|0
1649183760000|2022-04-05 18:36:00|201.63|199.23|201.53|199.13|201.63|199.23|201.53|199.13|0
1649183770000|2022-04-05 18:36:10|201.84|199.44|201.84|199.44|201.95|199.55|201.84|199.44|0
1649183780000|2022-04-05 18:36:20|201.95|199.55|201.95|199.55|201.95|199.55|201.95|199.55|0
1649183790000|2022-04-05 18:36:30|202|199.6|201.95|199.55|202|199.6|201.84|199.44|0
1649183800000|2022-04-05 18:36:40|202.06|199.66|202.06|199.66|202.06|199.66|202.06|199.66|0
1649183820000|2022-04-05 18:37:00|201.95|199.55|201.74|199.34|201.95|199.55|201.74|199.34|0
1649183830000|2022-04-05 18:37:10|201.84|199.44|201.84|199.44|201.89|199.49|201.84|199.44|0
1649183840000|2022-04-05 18:37:20|201.74|199.34|201.74|199.34|201.74|199.34|201.74|199.34|0
1649183850000|2022-04-05 18:37:30|201.84|199.44|201.84|199.44|201.89|199.49|201.84|199.44|0
1649183860000|2022-04-05 18:37:40|201.79|199.39|201.53|199.13|201.79|199.39|201.53|199.13|0
1649183870000|2022-04-05 18:37:50|201.42|199.02|201.1|198.7|201.42|199.02|201.1|198.7|0
1649183880000|2022-04-05 18:38:00|201.21|198.81|201.1|198.7|201.21|198.81|201.1|198.7|0
1649183890000|2022-04-05 18:38:10|201|198.6|201.1|198.7|201.1|198.7|201|198.6|0
1649183900000|2022-04-05 18:38:20|201|198.6|201.1|198.7|201.1|198.7|201|198.6|0
1649183910000|2022-04-05 18:38:30|201|198.6|201|198.6|201|198.6|200.89|198.49|0
1649183920000|2022-04-05 18:38:40|200.89|198.49|201.21|198.81|201.21|198.81|200.89|198.49|0
1649183930000|2022-04-05 18:38:50|201|198.6|201.1|198.7|201.1|198.7|201|198.6|0
1649183940000|2022-04-05 18:39:00|200.89|198.49|200.89|198.49|200.89|198.49|200.68|198.28|0
1649183950000|2022-04-05 18:39:10|200.78|198.38|200.89|198.49|201|198.6|200.78|198.38|0
1649183960000|2022-04-05 18:39:20|200.78|198.38|200.73|198.33|200.78|198.38|200.73|198.33|0
1649183970000|2022-04-05 18:39:30|200.2|197.8|200.15|197.75|200.2|197.8|200.15|197.75|0
1649183980000|2022-04-05 18:39:40|199.94|197.54|199.62|197.22|199.94|197.54|199.62|197.22|0
1649183990000|2022-04-05 18:39:50|199.94|197.54|199.94|197.54|199.94|197.54|199.83|197.43|0
1649184000000|2022-04-05 18:40:00|200.04|197.64|199.73|197.33|200.04|197.64|199.73|197.33|0
1649184010000|2022-04-05 18:40:10|199.62|197.22|199.52|197.12|199.62|197.22|199.52|197.12|0
1649184020000|2022-04-05 18:40:20|199.73|197.33|200.04|197.64|200.04|197.64|199.73|197.33|0
1649184030000|2022-04-05 18:40:30|200.15|197.75|200.36|197.96|200.36|197.96|200.15|197.75|0
1649184040000|2022-04-05 18:40:40|200.25|197.85|200.04|197.64|200.25|197.85|200.04|197.64|0
1649184050000|2022-04-05 18:40:50|200.25|197.85|200.04|197.64|200.25|197.85|200.04|197.64|0
1649184060000|2022-04-05 18:41:00|199.94|197.54|200.04|197.64|200.15|197.75|199.94|197.54|0
1649184070000|2022-04-05 18:41:10|200.15|197.75|200.25|197.85|200.36|197.96|200.15|197.75|0
1649184080000|2022-04-05 18:41:20|200.15|197.75|200.36|197.96|200.36|197.96|200.15|197.75|0
1649184090000|2022-04-05 18:41:30|200.41|198.01|200.36|197.96|200.47|198.07|200.36|197.96|0
1649184100000|2022-04-05 18:41:40|200.47|198.07|200.47|198.07|200.57|198.17|200.47|198.07|0
1649184110000|2022-04-05 18:41:50|200.36|197.96|200.36|197.96|200.36|197.96|200.36|197.96|0
1649184120000|2022-04-05 18:42:00|200.47|198.07|200.62|198.22|200.62|198.22|200.47|198.07|0
1649184130000|2022-04-05 18:42:10|200.68|198.28|200.78|198.38|200.78|198.38|200.68|198.28|0
1649184140000|2022-04-05 18:42:20|200.99|198.59|201.1|198.7|201.1|198.7|200.99|198.59|0
1649184150000|2022-04-05 18:42:30|201.21|198.81|201.1|198.7|201.21|198.81|201.1|198.7|0
1649184160000|2022-04-05 18:42:40|200.89|198.49|200.89|198.49|200.99|198.59|200.78|198.38|0
1649184170000|2022-04-05 18:42:50|200.99|198.59|200.99|198.59|200.99|198.59|200.99|198.59|0
1649184180000|2022-04-05 18:43:00|201.21|198.81|201.31|198.91|201.42|199.02|201.21|198.81|0
1649184190000|2022-04-05 18:43:10|201.42|199.02|201.47|199.07|201.47|199.07|201.42|199.02|0
1649184200000|2022-04-05 18:43:20|201.74|199.34|201.95|199.55|201.95|199.55|201.74|199.34|0
1649184210000|2022-04-05 18:43:30|201.84|199.44|201.84|199.44|201.95|199.55|201.84|199.44|0
1649184220000|2022-04-05 18:43:40|201.73|199.33|201.73|199.33|201.73|199.33|201.73|199.33|0
1649184230000|2022-04-05 18:43:50|201.63|199.23|201.52|199.12|201.63|199.23|201.52|199.12|0
1649184240000|2022-04-05 18:44:00|201.63|199.23|201.52|199.12|201.84|199.44|201.52|199.12|0
1649184250000|2022-04-05 18:44:10|201.73|199.33|201.73|199.33|201.73|199.33|201.73|199.33|0
1649184260000|2022-04-05 18:44:20|201.84|199.44|201.73|199.33|201.84|199.44|201.63|199.23|0
1649184270000|2022-04-05 18:44:30|201.84|199.44|201.95|199.55|201.95|199.55|201.84|199.44|0
1649184280000|2022-04-05 18:44:40|201.84|199.44|202.05|199.65|202.16|199.76|201.84|199.44|0
1649184290000|2022-04-05 18:44:50|201.95|199.55|201.95|199.55|201.95|199.55|201.84|199.44|0
1649184300000|2022-04-05 18:45:00|201.73|199.33|201.95|199.55|201.95|199.55|201.73|199.33|0
1649184310000|2022-04-05 18:45:10|202.05|199.65|202.16|199.76|202.16|199.76|202.05|199.65|0
1649184330000|2022-04-05 18:45:30|202.05|199.65|201.95|199.55|202.16|199.76|201.95|199.55|0
1649184340000|2022-04-05 18:45:40|202.05|199.65|202.05|199.65|202.05|199.65|202.05|199.65|0
1649184350000|2022-04-05 18:45:50|201.95|199.55|201.84|199.44|201.95|199.55|201.84|199.44|0
1649184360000|2022-04-05 18:46:00|201.73|199.33|201.73|199.33|201.84|199.44|201.73|199.33|0
1649184370000|2022-04-05 18:46:10|201.63|199.23|201.2|198.8|201.63|199.23|201.2|198.8|0
1649184380000|2022-04-05 18:46:20|201.42|199.02|201.42|199.02|201.42|199.02|201.31|198.91|0
1649184390000|2022-04-05 18:46:30|201.52|199.12|201.63|199.23|201.63|199.23|201.52|199.12|0
1649184400000|2022-04-05 18:46:40|201.73|199.33|202.26|199.86|202.26|199.86|201.73|199.33|0
1649184410000|2022-04-05 18:46:50|202.16|199.76|202.37|199.97|202.37|199.97|202.16|199.76|0
1649184420000|2022-04-05 18:47:00|202.26|199.86|202.16|199.76|202.48|200.08|202.16|199.76|0
1649184430000|2022-04-05 18:47:10|202.05|199.65|201.73|199.33|202.05|199.65|201.73|199.33|0
1649184440000|2022-04-05 18:47:20|201.84|199.44|202.26|199.86|202.37|199.97|201.84|199.44|0
1649184450000|2022-04-05 18:47:30|201.84|199.44|201.73|199.33|201.84|199.44|201.73|199.33|0
1649184460000|2022-04-05 18:47:40|201.78|199.38|201.63|199.23|201.78|199.38|201.63|199.23|0
1649184470000|2022-04-05 18:47:50|201.42|199.02|200.99|198.59|201.42|199.02|200.94|198.54|0
1649184480000|2022-04-05 18:48:00|201.1|198.7|200.89|198.49|201.1|198.7|200.89|198.49|0
1649184490000|2022-04-05 18:48:10|200.99|198.59|200.89|198.49|200.99|198.59|200.89|198.49|0
1649184500000|2022-04-05 18:48:20|200.67|198.27|200.57|198.17|200.67|198.27|200.57|198.17|0
1649184510000|2022-04-05 18:48:30|200.36|197.96|200.51|198.11|200.51|198.11|200.25|197.85|0
1649184520000|2022-04-05 18:48:40|200.46|198.06|200.57|198.17|200.57|198.17|200.36|197.96|0
1649184530000|2022-04-05 18:48:50|200.78|198.38|200.67|198.27|200.78|198.38|200.57|198.17|0
1649184540000|2022-04-05 18:49:00|200.78|198.38|200.99|198.59|200.99|198.59|200.78|198.38|0
1649184550000|2022-04-05 18:49:10|201.1|198.7|201.1|198.7|201.15|198.75|200.99|198.59|0
1649184560000|2022-04-05 18:49:20|201.2|198.8|201.31|198.91|201.31|198.91|201.2|198.8|0
1649184570000|2022-04-05 18:49:30|201.41|199.01|201.36|198.96|201.41|199.01|201.36|198.96|0
1649184580000|2022-04-05 18:49:40|201.31|198.91|201.2|198.8|201.31|198.91|201.2|198.8|0
1649184590000|2022-04-05 18:49:50|201.1|198.7|201.31|198.91|201.31|198.91|201.1|198.7|0
1649184600000|2022-04-05 18:50:00|201.41|199.01|201.63|199.23|201.63|199.23|201.31|198.91|0
1649184610000|2022-04-05 18:50:10|201.57|199.17|201.63|199.23|201.63|199.23|201.57|199.17|0
1649184620000|2022-04-05 18:50:20|201.73|199.33|201.84|199.44|201.84|199.44|201.63|199.23|0
1649184630000|2022-04-05 18:50:30|201.94|199.54|202.16|199.76|202.16|199.76|201.94|199.54|0
1649184640000|2022-04-05 18:50:40|202.26|199.86|201.94|199.54|202.26|199.86|201.94|199.54|0
1649184650000|2022-04-05 18:50:50|202.05|199.65|202.16|199.76|202.16|199.76|202.05|199.65|0
1649184660000|2022-04-05 18:51:00|201.94|199.54|202.05|199.65|202.05|199.65|201.94|199.54|0
1649184670000|2022-04-05 18:51:10|201.94|199.54|201.68|199.28|202.16|199.76|201.68|199.28|0
1649184680000|2022-04-05 18:51:20|201.73|199.33|201.46|199.06|201.73|199.33|201.46|199.06|0
1649184690000|2022-04-05 18:51:30|201.31|198.91|201.31|198.91|201.41|199.01|201.31|198.91|0
1649184700000|2022-04-05 18:51:40|201.41|199.01|201.2|198.8|201.41|199.01|201.2|198.8|0
1649184710000|2022-04-05 18:51:50|201.31|198.91|201.2|198.8|201.31|198.91|201.2|198.8|0
1649184720000|2022-04-05 18:52:00|201.1|198.7|201.2|198.8|201.2|198.8|201.04|198.64|0
1649184730000|2022-04-05 18:52:10|201.63|199.23|201.73|199.33|201.73|199.33|201.52|199.12|0
1649184740000|2022-04-05 18:52:20|201.63|199.23|201.68|199.28|201.68|199.28|201.63|199.23|0
1649184750000|2022-04-05 18:52:30|201.84|199.44|201.73|199.33|201.94|199.54|201.73|199.33|0
1649184760000|2022-04-05 18:52:40|201.63|199.23|201.73|199.33|201.73|199.33|201.63|199.23|0
1649184770000|2022-04-05 18:52:50|201.63|199.23|201.52|199.12|201.63|199.23|201.52|199.12|0
1649184780000|2022-04-05 18:53:00|201.41|199.01|201.2|198.8|201.41|199.01|201.2|198.8|0
1649184790000|2022-04-05 18:53:10|201.41|199.01|201.31|198.91|201.41|199.01|201.2|198.8|0
1649184800000|2022-04-05 18:53:20|201.41|199.01|201.52|199.12|201.52|199.12|201.31|198.91|0
1649184810000|2022-04-05 18:53:30|201.41|199.01|201.41|199.01|201.52|199.12|201.41|199.01|0
1649184820000|2022-04-05 18:53:40|201.63|199.23|201.78|199.38|201.84|199.44|201.63|199.23|0
1649184830000|2022-04-05 18:53:50|201.73|199.33|201.73|199.33|201.84|199.44|201.73|199.33|0
1649184840000|2022-04-05 18:54:00|201.68|199.28|201.73|199.33|201.94|199.54|201.68|199.28|0
1649184850000|2022-04-05 18:54:10|201.84|199.44|201.84|199.44|201.94|199.54|201.84|199.44|0
1649184860000|2022-04-05 18:54:20|201.62|199.22|201.2|198.8|201.62|199.22|201.2|198.8|0
1649184880000|2022-04-05 18:54:40|201.31|198.91|200.99|198.59|201.31|198.91|200.88|198.48|0
1649184890000|2022-04-05 18:54:50|200.93|198.53|201.31|198.91|201.31|198.91|200.93|198.53|0
1649184900000|2022-04-05 18:55:00|201.52|199.12|201.41|199.01|201.52|199.12|201.2|198.8|0
1649184910000|2022-04-05 18:55:10|201.52|199.12|201.41|199.01|201.52|199.12|201.41|199.01|0
1649184920000|2022-04-05 18:55:20|201.46|199.06|201.52|199.12|201.52|199.12|201.41|199.01|0
1649184930000|2022-04-05 18:55:30|201.73|199.33|201.84|199.44|201.84|199.44|201.73|199.33|0
1649184940000|2022-04-05 18:55:40|201.73|199.33|201.84|199.44|201.84|199.44|201.73|199.33|0
1649184950000|2022-04-05 18:55:50|201.94|199.54|201.78|199.38|201.94|199.54|201.78|199.38|0
1649184960000|2022-04-05 18:56:00|201.84|199.44|202.37|199.97|202.37|199.97|201.84|199.44|0
1649184970000|2022-04-05 18:56:10|202.26|199.86|202.26|199.86|202.26|199.86|202.15|199.75|0
1649184980000|2022-04-05 18:56:20|202.15|199.75|202.15|199.75|202.31|199.91|202.15|199.75|0
1649184990000|2022-04-05 18:56:30|202.26|199.86|201.84|199.44|202.26|199.86|201.84|199.44|0
1649185000000|2022-04-05 18:56:40|201.94|199.54|201.84|199.44|201.94|199.54|201.84|199.44|0
1649185010000|2022-04-05 18:56:50|201.73|199.33|201.73|199.33|201.73|199.33|201.73|199.33|0
1649185020000|2022-04-05 18:57:00|201.41|199.01|201.09|198.69|201.52|199.12|201.09|198.69|0
1649185030000|2022-04-05 18:57:10|201.2|198.8|201.09|198.69|201.2|198.8|201.09|198.69|0
1649185040000|2022-04-05 18:57:20|200.99|198.59|200.88|198.48|200.99|198.59|200.88|198.48|0
1649185050000|2022-04-05 18:57:30|200.83|198.43|200.67|198.27|200.83|198.43|200.57|198.17|0
1649185060000|2022-04-05 18:57:40|200.78|198.38|200.78|198.38|200.78|198.38|200.67|198.27|0
1649185070000|2022-04-05 18:57:50|200.67|198.27|200.46|198.06|200.67|198.27|200.35|197.95|0
1649185080000|2022-04-05 18:58:00|200.35|197.95|199.83|197.43|200.35|197.95|199.83|197.43|0
1649185090000|2022-04-05 18:58:10|200.04|197.64|199.62|197.22|200.04|197.64|199.62|197.22|0
1649185100000|2022-04-05 18:58:20|199.93|197.53|199.83|197.43|200.04|197.64|199.83|197.43|0
1649185110000|2022-04-05 18:58:30|199.93|197.53|199.93|197.53|199.93|197.53|199.83|197.43|0
1649185120000|2022-04-05 18:58:40|199.72|197.32|199.72|197.32|199.72|197.32|199.62|197.22|0
1649185130000|2022-04-05 18:58:50|199.61|197.21|199.61|197.21|199.72|197.32|199.61|197.21|0
1649185140000|2022-04-05 18:59:00|199.3|196.9|199.19|196.79|199.4|197|199.19|196.79|0
1649185150000|2022-04-05 18:59:10|199.09|196.69|199.09|196.69|199.09|196.69|199.09|196.69|0
1649185160000|2022-04-05 18:59:20|199.19|196.79|199.4|197|199.61|197.21|199.19|196.79|0
1649185170000|2022-04-05 18:59:30|199.51|197.11|199.4|197|199.51|197.11|199.4|197|0
1649185180000|2022-04-05 18:59:40|199.19|196.79|199.19|196.79|199.19|196.79|199.09|196.69|0
1649185190000|2022-04-05 18:59:50|199.4|197|199.61|197.21|199.61|197.21|199.4|197|0
1649185200000|2022-04-05 19:00:00|199.67|197.27|199.93|197.53|199.93|197.53|199.67|197.27|0
1649185210000|2022-04-05 19:00:10|200.04|197.64|200.14|197.74|200.14|197.74|199.93|197.53|0
1649185220000|2022-04-05 19:00:20|199.93|197.53|200.04|197.64|200.04|197.64|199.83|197.43|0
1649185230000|2022-04-05 19:00:30|200.25|197.85|200.35|197.95|200.35|197.95|200.25|197.85|0
1649185240000|2022-04-05 19:00:40|200.25|197.85|199.93|197.53|200.25|197.85|199.93|197.53|0
1649185250000|2022-04-05 19:00:50|200.14|197.74|200.46|198.06|200.46|198.06|200.14|197.74|0
1649185260000|2022-04-05 19:01:00|200.35|197.95|200.35|197.95|200.35|197.95|200.14|197.74|0
1649185270000|2022-04-05 19:01:10|200.4|198|200.25|197.85|200.4|198|200.25|197.85|0
1649185280000|2022-04-05 19:01:20|200.35|197.95|200.46|198.06|200.56|198.16|200.25|197.85|0
1649185290000|2022-04-05 19:01:30|200.35|197.95|200.25|197.85|200.35|197.95|200.14|197.74|0
1649185300000|2022-04-05 19:01:40|200.14|197.74|200.04|197.64|200.25|197.85|200.04|197.64|0
1649185310000|2022-04-05 19:01:50|200.14|197.74|200.04|197.64|200.14|197.74|199.98|197.58|0
1649185320000|2022-04-05 19:02:00|199.82|197.42|199.4|197|199.82|197.42|199.4|197|0
1649185330000|2022-04-05 19:02:10|199.51|197.11|199.3|196.9|199.51|197.11|199.3|196.9|0
1649185340000|2022-04-05 19:02:20|199.4|197|199.19|196.79|199.51|197.11|199.19|196.79|0
1649185350000|2022-04-05 19:02:30|199.09|196.69|199.19|196.79|199.19|196.79|199.09|196.69|0
1649185360000|2022-04-05 19:02:40|199.3|196.9|199.4|197|199.4|197|199.3|196.9|0
1649185370000|2022-04-05 19:02:50|199.3|196.9|199.3|196.9|199.3|196.9|199.3|196.9|0
1649185380000|2022-04-05 19:03:00|199.09|196.69|199.3|196.9|199.3|196.9|199.09|196.69|0
1649185390000|2022-04-05 19:03:10|199.24|196.84|198.88|196.48|199.24|196.84|198.88|196.48|0
1649185400000|2022-04-05 19:03:20|198.77|196.37|199.09|196.69|199.09|196.69|198.77|196.37|0
1649185410000|2022-04-05 19:03:30|198.98|196.58|198.88|196.48|198.98|196.58|198.88|196.48|0
1649185420000|2022-04-05 19:03:40|198.67|196.27|198.56|196.16|198.77|196.37|198.56|196.16|0
1649185440000|2022-04-05 19:04:00|198.35|195.95|198.35|195.95|198.35|195.95|198.35|195.95|0
1649185450000|2022-04-05 19:04:10|198.25|195.85|198.04|195.64|198.35|195.95|198.04|195.64|0
1649185460000|2022-04-05 19:04:20|197.93|195.53|197.93|195.53|198.04|195.64|197.93|195.53|0
1649185470000|2022-04-05 19:04:30|198.04|195.64|197.83|195.43|198.04|195.64|197.83|195.43|0
1649185480000|2022-04-05 19:04:40|197.93|195.53|197.93|195.53|198.04|195.64|197.93|195.53|0
1649185490000|2022-04-05 19:04:50|197.83|195.43|197.83|195.43|197.93|195.53|197.83|195.43|0
1649185500000|2022-04-05 19:05:00|198.04|195.64|197.93|195.53|198.04|195.64|197.93|195.53|0
1649185510000|2022-04-05 19:05:10|198.14|195.74|198.14|195.74|198.14|195.74|198.04|195.64|0
1649185520000|2022-04-05 19:05:20|197.72|195.32|197.2|194.8|197.72|195.32|197.2|194.8|0
1649185530000|2022-04-05 19:05:30|196.99|194.59|197.09|194.69|197.09|194.69|196.99|194.59|0
1649185540000|2022-04-05 19:05:40|197.2|194.8|197.2|194.8|197.2|194.8|197.09|194.69|0
1649185550000|2022-04-05 19:05:50|196.99|194.59|197.09|194.69|197.09|194.69|196.99|194.59|0
1649185560000|2022-04-05 19:06:00|196.99|194.59|197.09|194.69|197.09|194.69|196.99|194.59|0
1649185570000|2022-04-05 19:06:10|196.99|194.59|197.09|194.69|197.09|194.69|196.99|194.59|0
1649185580000|2022-04-05 19:06:20|197.2|194.8|197.3|194.9|197.3|194.9|197.09|194.69|0
1649185590000|2022-04-05 19:06:30|197.25|194.85|197.25|194.85|197.3|194.9|197.2|194.8|0
1649185600000|2022-04-05 19:06:40|197.09|194.69|196.99|194.59|197.09|194.69|196.99|194.59|0
1649185610000|2022-04-05 19:06:50|196.47|194.07|196.68|194.28|196.68|194.28|196.47|194.07|0
1649185620000|2022-04-05 19:07:00|196.78|194.38|196.57|194.17|196.78|194.38|196.57|194.17|0
1649185630000|2022-04-05 19:07:10|196.68|194.28|196.99|194.59|196.99|194.59|196.68|194.28|0
1649185640000|2022-04-05 19:07:20|197.09|194.69|196.99|194.59|197.09|194.69|196.88|194.48|0
1649185650000|2022-04-05 19:07:30|196.88|194.48|196.99|194.59|196.99|194.59|196.88|194.48|0
1649185660000|2022-04-05 19:07:40|196.88|194.48|196.78|194.38|196.88|194.48|196.78|194.38|0
1649185670000|2022-04-05 19:07:50|196.88|194.48|196.78|194.38|196.99|194.59|196.67|194.27|0
1649185680000|2022-04-05 19:08:00|196.67|194.27|196.47|194.07|196.67|194.27|196.47|194.07|0
1649185690000|2022-04-05 19:08:10|196.57|194.17|196.36|193.96|196.57|194.17|196.26|193.86|0
1649185700000|2022-04-05 19:08:20|196.78|194.38|197.09|194.69|197.09|194.69|196.78|194.38|0
1649185710000|2022-04-05 19:08:30|196.88|194.48|196.78|194.38|196.88|194.48|196.78|194.38|0
1649185720000|2022-04-05 19:08:40|196.67|194.27|196.57|194.17|196.78|194.38|196.57|194.17|0
1649185730000|2022-04-05 19:08:50|196.67|194.27|196.83|194.43|196.88|194.48|196.67|194.27|0
1649185740000|2022-04-05 19:09:00|196.78|194.38|196.78|194.38|196.78|194.38|196.47|194.07|0
1649185750000|2022-04-05 19:09:10|196.67|194.27|196.67|194.27|196.67|194.27|196.52|194.12|0
1649185760000|2022-04-05 19:09:20|196.57|194.17|196.57|194.17|196.57|194.17|196.57|194.17|0
1649185770000|2022-04-05 19:09:30|196.67|194.27|196.99|194.59|196.99|194.59|196.67|194.27|0
1649185780000|2022-04-05 19:09:40|196.93|194.53|196.88|194.48|196.99|194.59|196.88|194.48|0
1649185790000|2022-04-05 19:09:50|196.78|194.38|196.88|194.48|196.88|194.48|196.78|194.38|0
1649185800000|2022-04-05 19:10:00|196.99|194.59|197.09|194.69|197.09|194.69|196.99|194.59|0
1649185810000|2022-04-05 19:10:10|196.99|194.59|197.09|194.69|197.09|194.69|196.99|194.59|0
1649185820000|2022-04-05 19:10:20|196.99|194.59|196.78|194.38|196.99|194.59|196.78|194.38|0
1649185830000|2022-04-05 19:10:30|196.88|194.48|196.99|194.59|196.99|194.59|196.88|194.48|0
1649185840000|2022-04-05 19:10:40|196.88|194.48|196.78|194.38|196.88|194.48|196.78|194.38|0
1649185870000|2022-04-05 19:11:10|196.36|193.96|196.36|193.96|196.36|193.96|196.36|193.96|0
1649185880000|2022-04-05 19:11:20|196.26|193.86|195.84|193.44|196.26|193.86|195.84|193.44|0
1649185890000|2022-04-05 19:11:30|195.94|193.54|195.94|193.54|196.05|193.65|195.84|193.44|0
1649185900000|2022-04-05 19:11:40|196.15|193.75|196.26|193.86|196.36|193.96|196.15|193.75|0
1649185910000|2022-04-05 19:11:50|196.36|193.96|196.36|193.96|196.36|193.96|196.36|193.96|0
1649185920000|2022-04-05 19:12:00|196.46|194.06|196.36|193.96|196.46|194.06|196.36|193.96|0
1649185930000|2022-04-05 19:12:10|196.46|194.06|195.74|193.34|196.46|194.06|195.74|193.34|0
1649185940000|2022-04-05 19:12:20|195.84|193.44|195.74|193.34|195.84|193.44|195.74|193.34|0
1649185950000|2022-04-05 19:12:30|195.84|193.44|195.73|193.33|195.84|193.44|195.73|193.33|0
1649185960000|2022-04-05 19:12:40|195.63|193.23|195.42|193.02|195.63|193.23|195.32|192.92|0
1649185970000|2022-04-05 19:12:50|195.32|192.92|195.11|192.71|195.32|192.92|195.11|192.71|0
1649185990000|2022-04-05 19:13:10|195.21|192.81|194.9|192.5|195.21|192.81|194.9|192.5|0
1649186000000|2022-04-05 19:13:20|194.7|192.3|195.01|192.61|195.01|192.61|194.59|192.19|0
1649186010000|2022-04-05 19:13:30|195.11|192.71|194.8|192.4|195.21|192.81|194.8|192.4|0
1649186020000|2022-04-05 19:13:40|194.7|192.3|195.21|192.81|195.21|192.81|194.7|192.3|0
1649186030000|2022-04-05 19:13:50|195.11|192.71|194.85|192.45|195.11|192.71|194.85|192.45|0
1649186040000|2022-04-05 19:14:00|194.9|192.5|194.49|192.09|194.9|192.5|194.49|192.09|0
1649186050000|2022-04-05 19:14:10|194.7|192.3|194.7|192.3|194.8|192.4|194.7|192.3|0
1649186060000|2022-04-05 19:14:20|194.8|192.4|194.9|192.5|194.9|192.5|194.8|192.4|0
1649186070000|2022-04-05 19:14:30|195.01|192.61|195.11|192.71|195.11|192.71|195.01|192.61|0
1649186080000|2022-04-05 19:14:40|195.06|192.66|195.01|192.61|195.21|192.81|195.01|192.61|0
1649186090000|2022-04-05 19:14:50|194.9|192.5|195.01|192.61|195.01|192.61|194.8|192.4|0
1649186100000|2022-04-05 19:15:00|194.9|192.5|194.9|192.5|195.01|192.61|194.9|192.5|0
1649186110000|2022-04-05 19:15:10|194.8|192.4|194.59|192.19|194.8|192.4|194.59|192.19|0
1649186120000|2022-04-05 19:15:20|194.69|192.29|194.59|192.19|194.69|192.29|194.59|192.19|0
1649186130000|2022-04-05 19:15:30|194.49|192.09|194.28|191.88|194.49|192.09|194.28|191.88|0
1649186140000|2022-04-05 19:15:40|194.38|191.98|194.38|191.98|194.59|192.19|194.38|191.98|0
1649186150000|2022-04-05 19:15:50|194.49|192.09|194.64|192.24|194.69|192.29|194.49|192.09|0
1649186160000|2022-04-05 19:16:00|194.49|192.09|194.69|192.29|194.8|192.4|194.49|192.09|0
1649186170000|2022-04-05 19:16:10|195.01|192.61|195.01|192.61|195.01|192.61|195.01|192.61|0
1649186180000|2022-04-05 19:16:20|194.9|192.5|194.8|192.4|194.9|192.5|194.8|192.4|0
1649186190000|2022-04-05 19:16:30|194.59|192.19|194.85|192.45|194.85|192.45|194.59|192.19|0
1649186200000|2022-04-05 19:16:40|195.11|192.71|195.53|193.13|195.53|193.13|195.11|192.71|0
1649186210000|2022-04-05 19:16:50|195.42|193.02|195.63|193.23|195.63|193.23|195.42|193.02|0
1649186220000|2022-04-05 19:17:00|195.32|192.92|195.01|192.61|195.42|193.02|195.01|192.61|0
1649186230000|2022-04-05 19:17:10|194.9|192.5|195.11|192.71|195.11|192.71|194.9|192.5|0
1649186240000|2022-04-05 19:17:20|195.32|192.92|195.42|193.02|195.42|193.02|195.26|192.86|0
1649186250000|2022-04-05 19:17:30|195.21|192.81|195.63|193.23|195.63|193.23|195.21|192.81|0
1649186260000|2022-04-05 19:17:40|195.52|193.12|195.52|193.12|195.73|193.33|195.52|193.12|0
1649186270000|2022-04-05 19:17:50|195.42|193.02|195.42|193.02|195.42|193.02|195.21|192.81|0
1649186280000|2022-04-05 19:18:00|195.26|192.86|194.9|192.5|195.26|192.86|194.9|192.5|0
1649186290000|2022-04-05 19:18:10|194.8|192.4|194.9|192.5|194.9|192.5|194.69|192.29|0
1649186300000|2022-04-05 19:18:20|195.01|192.61|195.11|192.71|195.11|192.71|195.01|192.61|0
1649186310000|2022-04-05 19:18:30|195.01|192.61|195.01|192.61|195.01|192.61|194.8|192.4|0
1649186320000|2022-04-05 19:18:40|194.9|192.5|194.9|192.5|194.9|192.5|194.9|192.5|0
1649186330000|2022-04-05 19:18:50|195|192.6|195|192.6|195.11|192.71|194.9|192.5|0
1649186340000|2022-04-05 19:19:00|194.8|192.4|194.8|192.4|194.8|192.4|194.69|192.29|0
1649186350000|2022-04-05 19:19:10|194.69|192.29|194.9|192.5|195|192.6|194.69|192.29|0
1649186360000|2022-04-05 19:19:20|194.8|192.4|194.38|191.98|194.8|192.4|194.38|191.98|0
1649186370000|2022-04-05 19:19:30|194.28|191.88|194.18|191.78|194.38|191.98|194.18|191.78|0
1649186380000|2022-04-05 19:19:40|194.28|191.88|194.07|191.67|194.28|191.88|194.07|191.67|0
1649186390000|2022-04-05 19:19:50|194.17|191.77|194.38|191.98|194.38|191.98|194.17|191.77|0
1649186400000|2022-04-05 19:20:00|194.17|191.77|194.02|191.62|194.17|191.77|193.97|191.57|0
1649186410000|2022-04-05 19:20:10|193.97|191.57|194.07|191.67|194.28|191.88|193.97|191.57|0
1649186420000|2022-04-05 19:20:20|194.17|191.77|194.17|191.77|194.17|191.77|194.07|191.67|0
1649186430000|2022-04-05 19:20:30|194.38|191.98|194.49|192.09|194.49|192.09|194.28|191.88|0
1649186440000|2022-04-05 19:20:40|194.38|191.98|194.38|191.98|194.38|191.98|194.17|191.77|0
1649186450000|2022-04-05 19:20:50|194.49|192.09|194.28|191.88|194.49|192.09|194.28|191.88|0
1649186460000|2022-04-05 19:21:00|194.38|191.98|194.59|192.19|194.59|192.19|194.38|191.98|0
1649186470000|2022-04-05 19:21:10|194.28|191.88|194.28|191.88|194.49|192.09|194.28|191.88|0
1649186480000|2022-04-05 19:21:20|194.07|191.67|194.17|191.77|194.17|191.77|194.07|191.67|0
1649186490000|2022-04-05 19:21:30|194.07|191.67|193.97|191.57|194.17|191.77|193.97|191.57|0
1649186500000|2022-04-05 19:21:40|193.86|191.46|193.91|191.51|193.91|191.51|193.76|191.36|0
1649186510000|2022-04-05 19:21:50|193.97|191.57|193.97|191.57|194.07|191.67|193.97|191.57|0
1649186520000|2022-04-05 19:22:00|194.38|191.98|193.86|191.46|194.38|191.98|193.86|191.46|0
1649186530000|2022-04-05 19:22:10|193.97|191.57|193.86|191.46|193.97|191.57|193.86|191.46|0
1649186540000|2022-04-05 19:22:20|193.97|191.57|193.91|191.51|193.97|191.57|193.76|191.36|0
1649186550000|2022-04-05 19:22:30|193.86|191.46|194.17|191.77|194.17|191.77|193.86|191.46|0
1649186560000|2022-04-05 19:22:40|194.07|191.67|193.97|191.57|194.07|191.67|193.97|191.57|0
1649186570000|2022-04-05 19:22:50|194.07|191.67|193.97|191.57|194.07|191.67|193.97|191.57|0
1649186580000|2022-04-05 19:23:00|193.86|191.46|193.76|191.36|193.86|191.46|193.66|191.26|0
1649186590000|2022-04-05 19:23:10|195|192.6|194.8|192.4|195|192.6|194.74|192.34|0
1649186600000|2022-04-05 19:23:20|194.9|192.5|195.42|193.02|195.42|193.02|194.9|192.5|0
1649186610000|2022-04-05 19:23:30|195.63|193.23|196.04|193.64|196.04|193.64|195.63|193.23|0
1649186620000|2022-04-05 19:23:40|195.94|193.54|195.83|193.43|195.94|193.54|195.83|193.43|0
1649186630000|2022-04-05 19:23:50|195.73|193.33|196.04|193.64|196.04|193.64|195.73|193.33|0
1649186640000|2022-04-05 19:24:00|195.94|193.54|195.42|193.02|195.94|193.54|195.42|193.02|0
1649186650000|2022-04-05 19:24:10|195.31|192.91|195.52|193.12|195.63|193.23|195.31|192.91|0
1649186660000|2022-04-05 19:24:20|195.63|193.23|195.94|193.54|195.94|193.54|195.63|193.23|0
1649186670000|2022-04-05 19:24:30|196.04|193.64|196.25|193.85|196.36|193.96|196.04|193.64|0
1649186680000|2022-04-05 19:24:40|196.46|194.06|196.67|194.27|196.67|194.27|196.46|194.06|0
1649186690000|2022-04-05 19:24:50|196.77|194.37|196.88|194.48|196.88|194.48|196.56|194.16|0
1649186700000|2022-04-05 19:25:00|196.77|194.37|196.15|193.75|196.77|194.37|196.15|193.75|0
1649186710000|2022-04-05 19:25:10|196.36|193.96|196.56|194.16|196.56|194.16|196.15|193.75|0
1649186720000|2022-04-05 19:25:20|196.36|193.96|196.15|193.75|196.46|194.06|196.15|193.75|0
1649186730000|2022-04-05 19:25:30|196.09|193.69|195.73|193.33|196.09|193.69|195.73|193.33|0
1649186740000|2022-04-05 19:25:40|195.52|193.12|195.42|193.02|195.52|193.12|195.42|193.02|0
1649186750000|2022-04-05 19:25:50|195.52|193.12|195.42|193.02|195.52|193.12|195.42|193.02|0
1649186760000|2022-04-05 19:26:00|195.31|192.91|194.9|192.5|195.42|193.02|194.9|192.5|0
1649186770000|2022-04-05 19:26:10|195|192.6|195.11|192.71|195.11|192.71|195|192.6|0
1649186780000|2022-04-05 19:26:20|195.21|192.81|195.11|192.71|195.21|192.81|195.11|192.71|0
1649186790000|2022-04-05 19:26:30|195|192.6|194.9|192.5|195|192.6|194.9|192.5|0
1649186800000|2022-04-05 19:26:40|194.79|192.39|194.79|192.39|194.9|192.5|194.79|192.39|0
1649186810000|2022-04-05 19:26:50|194.69|192.29|194.9|192.5|194.9|192.5|194.69|192.29|0
1649186820000|2022-04-05 19:27:00|194.79|192.39|195.11|192.71|195.11|192.71|194.79|192.39|0
1649186830000|2022-04-05 19:27:10|194.84|192.44|195.11|192.71|195.11|192.71|194.84|192.44|0
1649186840000|2022-04-05 19:27:20|195|192.6|194.9|192.5|195.11|192.71|194.9|192.5|0
1649186850000|2022-04-05 19:27:30|195|192.6|195.31|192.91|195.31|192.91|195|192.6|0
1649186860000|2022-04-05 19:27:40|195.42|193.02|195.31|192.91|195.42|193.02|195.31|192.91|0
1649186870000|2022-04-05 19:27:50|195.21|192.81|195.11|192.71|195.21|192.81|195|192.6|0
1649186880000|2022-04-05 19:28:00|194.9|192.5|195.21|192.81|195.21|192.81|194.9|192.5|0
1649186890000|2022-04-05 19:28:10|195.11|192.71|195.21|192.81|195.31|192.91|195.11|192.71|0
1649186900000|2022-04-05 19:28:20|195.11|192.71|195.11|192.71|195.11|192.71|195|192.6|0
1649186910000|2022-04-05 19:28:30|195|192.6|195.31|192.91|195.31|192.91|195|192.6|0
1649186920000|2022-04-05 19:28:40|195.42|193.02|195.52|193.12|195.52|193.12|195.42|193.02|0
1649186930000|2022-04-05 19:28:50|195.42|193.02|195.21|192.81|195.42|193.02|195.15|192.75|0
1649186940000|2022-04-05 19:29:00|195|192.6|195|192.6|195|192.6|194.9|192.5|0
1649186950000|2022-04-05 19:29:10|194.9|192.5|195.1|192.7|195.1|192.7|194.9|192.5|0
1649186960000|2022-04-05 19:29:20|195.31|192.91|195.31|192.91|195.31|192.91|195.21|192.81|0
1649186970000|2022-04-05 19:29:30|195.42|193.02|195.42|193.02|195.52|193.12|195.31|192.91|0
1649186980000|2022-04-05 19:29:40|195.52|193.12|195.21|192.81|195.52|193.12|195.21|192.81|0
1649186990000|2022-04-05 19:29:50|195|192.6|194.9|192.5|195|192.6|194.79|192.39|0
1649187000000|2022-04-05 19:30:00|194.79|192.39|194.38|191.98|194.79|192.39|194.38|191.98|0
1649187010000|2022-04-05 19:30:10|194.17|191.77|194.27|191.87|194.38|191.98|194.17|191.77|0
1649187020000|2022-04-05 19:30:20|193.96|191.56|193.65|191.25|193.96|191.56|193.65|191.25|0
1649187030000|2022-04-05 19:30:30|193.45|191.05|193.81|191.41|193.96|191.56|193.45|191.05|0
1649187040000|2022-04-05 19:30:40|193.86|191.46|193.86|191.46|193.86|191.46|193.76|191.36|0
1649187050000|2022-04-05 19:30:50|193.96|191.56|193.76|191.36|193.96|191.56|193.76|191.36|0
1649187060000|2022-04-05 19:31:00|193.55|191.15|194.27|191.87|194.27|191.87|193.55|191.15|0
1649187070000|2022-04-05 19:31:10|193.65|191.25|193.55|191.15|193.65|191.25|193.55|191.15|0
1649187080000|2022-04-05 19:31:20|193.45|191.05|193.45|191.05|193.45|191.05|193.45|191.05|0
1649187090000|2022-04-05 19:31:30|193.55|191.15|192.83|190.43|193.55|191.15|192.83|190.43|0
1649187100000|2022-04-05 19:31:40|192.72|190.32|192.62|190.22|192.72|190.32|192.52|190.12|0
1649187110000|2022-04-05 19:31:50|192.52|190.12|192.72|190.32|192.83|190.43|192.52|190.12|0
1649187120000|2022-04-05 19:32:00|192.62|190.22|192.41|190.01|192.62|190.22|192.41|190.01|0
1649187130000|2022-04-05 19:32:10|192.21|189.81|192.31|189.91|192.31|189.91|192.21|189.81|0
1649187140000|2022-04-05 19:32:20|192.41|190.01|192.31|189.91|192.41|190.01|192.21|189.81|0
1649187150000|2022-04-05 19:32:30|192.41|190.01|192.21|189.81|192.52|190.12|192.21|189.81|0
1649187160000|2022-04-05 19:32:40|192.31|189.91|192.41|190.01|192.52|190.12|192.31|189.91|0
1649187170000|2022-04-05 19:32:50|192.52|190.12|192.62|190.22|192.62|190.22|192.41|190.01|0
1649187180000|2022-04-05 19:33:00|192.72|190.32|192.41|190.01|192.72|190.32|192.41|190.01|0
1649187190000|2022-04-05 19:33:10|192.31|189.91|192.31|189.91|192.31|189.91|192.31|189.91|0
1649187200000|2022-04-05 19:33:20|192.21|189.81|192.31|189.91|192.31|189.91|192.21|189.81|0
1649187210000|2022-04-05 19:33:30|192.52|190.12|192.62|190.22|192.62|190.22|192.52|190.12|0
1649187220000|2022-04-05 19:33:40|192.72|190.32|193.03|190.63|193.03|190.63|192.72|190.32|0
1649187230000|2022-04-05 19:33:50|193.14|190.74|193.24|190.84|193.34|190.94|193.14|190.74|0
1649187240000|2022-04-05 19:34:00|193.03|190.63|192.93|190.53|193.03|190.63|192.62|190.22|0
1649187250000|2022-04-05 19:34:10|192.83|190.43|192.62|190.22|192.93|190.53|192.62|190.22|0
1649187260000|2022-04-05 19:34:20|192.72|190.32|192.31|189.91|192.72|190.32|192.31|189.91|0
1649187270000|2022-04-05 19:34:30|192.41|190.01|192.21|189.81|192.41|190.01|192.21|189.81|0
1649187280000|2022-04-05 19:34:40|192.31|189.91|192.21|189.81|192.31|189.91|192.21|189.81|0
1649187290000|2022-04-05 19:34:50|192.31|189.91|192.31|189.91|192.31|189.91|192.21|189.81|0
1649187300000|2022-04-05 19:35:00|192.21|189.81|192.31|189.91|192.31|189.91|192.21|189.81|0
1649187310000|2022-04-05 19:35:10|192.21|189.81|192.21|189.81|192.21|189.81|192.21|189.81|0
1649187320000|2022-04-05 19:35:20|192.31|189.91|191.69|189.29|192.41|190.01|191.69|189.29|0
1649187330000|2022-04-05 19:35:30|192.1|189.7|192.1|189.7|192.1|189.7|192|189.6|0
1649187340000|2022-04-05 19:35:40|191.9|189.5|191.9|189.5|191.9|189.5|191.9|189.5|0
1649187350000|2022-04-05 19:35:50|192.1|189.7|191.9|189.5|192.1|189.7|191.9|189.5|0
1649187360000|2022-04-05 19:36:00|192|189.6|191.69|189.29|192|189.6|191.69|189.29|0
1649187370000|2022-04-05 19:36:10|191.8|189.4|191.69|189.29|191.8|189.4|191.69|189.29|0
1649187380000|2022-04-05 19:36:20|191.59|189.19|191.8|189.4|191.8|189.4|191.59|189.19|0
1649187390000|2022-04-05 19:36:30|191.69|189.29|191.69|189.29|191.9|189.5|191.69|189.29|0
1649187400000|2022-04-05 19:36:40|191.59|189.19|191.59|189.19|191.69|189.29|191.59|189.19|0
1649187410000|2022-04-05 19:36:50|191.49|189.09|191.69|189.29|191.69|189.29|191.49|189.09|0
1649187420000|2022-04-05 19:37:00|191.9|189.5|192.52|190.12|192.52|190.12|191.9|189.5|0
1649187430000|2022-04-05 19:37:10|192.72|190.32|193.13|190.73|193.13|190.73|192.72|190.32|0
1649187440000|2022-04-05 19:37:20|193.03|190.63|192.93|190.53|193.03|190.63|192.83|190.43|0
1649187450000|2022-04-05 19:37:30|192.72|190.32|192.52|190.12|192.82|190.42|192.52|190.12|0
1649187460000|2022-04-05 19:37:40|192.62|190.22|192.62|190.22|192.62|190.22|192.62|190.22|0
1649187470000|2022-04-05 19:37:50|192.67|190.27|192.72|190.32|193.03|190.63|192.67|190.27|0
1649187480000|2022-04-05 19:38:00|192.62|190.22|192.31|189.91|192.62|190.22|192.1|189.7|0
1649187490000|2022-04-05 19:38:10|192.21|189.81|192.15|189.75|192.21|189.81|192.15|189.75|0
1649187500000|2022-04-05 19:38:20|192.1|189.7|192.31|189.91|192.31|189.91|192.1|189.7|0
1649187510000|2022-04-05 19:38:30|192.36|189.96|192.52|190.12|192.52|190.12|192.36|189.96|0
1649187520000|2022-04-05 19:38:40|192.62|190.22|192.72|190.32|192.72|190.32|192.62|190.22|0
1649187530000|2022-04-05 19:38:50|192.52|190.12|192.41|190.01|192.52|190.12|192.41|190.01|0
1649187540000|2022-04-05 19:39:00|192.31|189.91|192.1|189.7|192.31|189.91|192.1|189.7|0
1649187550000|2022-04-05 19:39:10|192|189.6|191.59|189.19|192.1|189.7|191.59|189.19|0
1649187560000|2022-04-05 19:39:20|191.49|189.09|191.49|189.09|191.49|189.09|191.38|188.98|0
1649187570000|2022-04-05 19:39:30|191.38|188.98|191.38|188.98|191.38|188.98|191.28|188.88|0
1649187580000|2022-04-05 19:39:40|191.49|189.09|191.9|189.5|191.9|189.5|191.49|189.09|0
1649187590000|2022-04-05 19:39:50|192.1|189.7|192.1|189.7|192.1|189.7|192|189.6|0
1649187600000|2022-04-05 19:40:00|192.21|189.81|192.31|189.91|192.31|189.91|192.21|189.81|0
1649187610000|2022-04-05 19:40:10|192.41|190.01|192.41|190.01|192.41|190.01|192.31|189.91|0
1649187620000|2022-04-05 19:40:20|191.49|189.09|191.18|188.78|191.49|189.09|191.18|188.78|0
1649187630000|2022-04-05 19:40:30|191.38|188.98|191.59|189.19|191.59|189.19|191.38|188.98|0
1649187640000|2022-04-05 19:40:40|191.64|189.24|191.59|189.19|191.64|189.24|191.49|189.09|0
1649187650000|2022-04-05 19:40:50|191.49|189.09|191.69|189.29|191.69|189.29|191.49|189.09|0
1649187660000|2022-04-05 19:41:00|191.49|189.09|191.69|189.29|191.69|189.29|191.49|189.09|0
1649187670000|2022-04-05 19:41:10|192|189.6|192|189.6|192|189.6|191.69|189.29|0
1649187680000|2022-04-05 19:41:20|191.79|189.39|191.59|189.19|191.79|189.39|191.59|189.19|0
1649187690000|2022-04-05 19:41:30|191.49|189.09|191.9|189.5|191.9|189.5|191.38|188.98|0
1649187700000|2022-04-05 19:41:40|192|189.6|192|189.6|192|189.6|191.79|189.39|0
1649187710000|2022-04-05 19:41:50|191.9|189.5|192.1|189.7|192.1|189.7|191.9|189.5|0
1649187720000|2022-04-05 19:42:00|192|189.6|192.41|190.01|192.41|190.01|192|189.6|0
1649187730000|2022-04-05 19:42:10|192.51|190.11|192.56|190.16|192.62|190.22|192.51|190.11|0
1649187740000|2022-04-05 19:42:20|192.62|190.22|192.82|190.42|192.82|190.42|192.62|190.22|0
1649187750000|2022-04-05 19:42:30|192.93|190.53|192.82|190.42|192.93|190.53|192.72|190.32|0
1649187760000|2022-04-05 19:42:40|192.51|190.11|192.51|190.11|192.51|190.11|192.41|190.01|0
1649187770000|2022-04-05 19:42:50|192.72|190.32|192.93|190.53|192.93|190.53|192.72|190.32|0
1649187780000|2022-04-05 19:43:00|192.62|190.22|192.62|190.22|192.82|190.42|192.62|190.22|0
1649187790000|2022-04-05 19:43:10|192.51|190.11|192.82|190.42|192.82|190.42|192.51|190.11|0
1649187800000|2022-04-05 19:43:20|192.51|190.11|192.2|189.8|192.51|190.11|192.2|189.8|0
1649187810000|2022-04-05 19:43:30|192.41|190.01|192.51|190.11|192.51|190.11|192.31|189.91|0
1649187820000|2022-04-05 19:43:40|192.62|190.22|192.82|190.42|192.82|190.42|192.62|190.22|0
1649187830000|2022-04-05 19:43:50|192.62|190.22|192.82|190.42|192.82|190.42|192.51|190.11|0
1649187840000|2022-04-05 19:44:00|192.62|190.22|192.2|189.8|192.62|190.22|192.2|189.8|0
1649187850000|2022-04-05 19:44:10|192.31|189.91|192.1|189.7|192.31|189.91|192|189.6|0
1649187860000|2022-04-05 19:44:20|192|189.6|192.1|189.7|192.1|189.7|192|189.6|0
1649187870000|2022-04-05 19:44:30|192|189.6|192.05|189.65|192.05|189.65|191.9|189.5|0
1649187880000|2022-04-05 19:44:40|192.1|189.7|192.1|189.7|192.1|189.7|192|189.6|0
1649187890000|2022-04-05 19:44:50|192|189.6|192.41|190.01|192.51|190.11|192|189.6|0
1649187900000|2022-04-05 19:45:00|192.72|190.32|192|189.6|192.72|190.32|192|189.6|0
1649187910000|2022-04-05 19:45:10|191.59|189.19|191.79|189.39|191.79|189.39|191.59|189.19|0
1649187920000|2022-04-05 19:45:20|192|189.6|192.41|190.01|192.41|190.01|192|189.6|0
1649187930000|2022-04-05 19:45:30|192.1|189.7|192.31|189.91|192.31|189.91|192.1|189.7|0
1649187940000|2022-04-05 19:45:40|192.1|189.7|192.51|190.11|192.51|190.11|192.1|189.7|0
1649187950000|2022-04-05 19:45:50|192.36|189.96|192.2|189.8|192.62|190.22|192.2|189.8|0
1649187960000|2022-04-05 19:46:00|192|189.6|191.9|189.5|192|189.6|191.9|189.5|0
1649187970000|2022-04-05 19:46:10|191.69|189.29|191.18|188.78|191.69|189.29|191.18|188.78|0
1649187980000|2022-04-05 19:46:20|190.87|188.47|190.71|188.31|190.97|188.57|190.71|188.31|0
1649187990000|2022-04-05 19:46:30|190.66|188.26|190.31|187.91|190.66|188.26|186.92|184.52|0
1649188000000|2022-04-05 19:46:40|190.16|187.76|189.96|187.56|190.26|187.86|189.85|187.45|0
1649188010000|2022-04-05 19:46:50|190.06|187.66|191.53|189.13|191.53|189.13|190.06|187.66|0
1649188020000|2022-04-05 19:47:00|191.22|188.82|191.02|188.62|191.22|188.82|190.92|188.52|0
1649188030000|2022-04-05 19:47:10|190.92|188.52|190.92|188.52|190.92|188.52|190.61|188.21|0
1649188040000|2022-04-05 19:47:20|191.12|188.72|191.02|188.62|191.22|188.82|191.02|188.62|0
1649188050000|2022-04-05 19:47:30|191.12|188.72|191.43|189.03|191.43|189.03|191.12|188.72|0
1649188060000|2022-04-05 19:47:40|191.74|189.34|191.74|189.34|191.74|189.34|191.63|189.23|0
1649188070000|2022-04-05 19:47:50|191.63|189.23|190.92|188.52|191.63|189.23|190.92|188.52|0
1649188080000|2022-04-05 19:48:00|191.02|188.62|191.22|188.82|191.22|188.82|191.02|188.62|0
1649188090000|2022-04-05 19:48:10|191.33|188.93|191.22|188.82|191.33|188.93|191.12|188.72|0
1649188100000|2022-04-05 19:48:20|191.12|188.72|190.81|188.41|191.12|188.72|190.81|188.41|0
1649188110000|2022-04-05 19:48:30|190.92|188.52|190.92|188.52|190.92|188.52|190.81|188.41|0
1649188120000|2022-04-05 19:48:40|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1649188130000|2022-04-05 19:48:50|190.92|188.52|190.71|188.31|190.92|188.52|190.71|188.31|0
1649188140000|2022-04-05 19:49:00|190.81|188.41|190.3|187.9|190.81|188.41|190.3|187.9|0
1649188150000|2022-04-05 19:49:10|190.2|187.8|190|187.6|190.2|187.8|190|187.6|0
1649188160000|2022-04-05 19:49:20|189.94|187.54|190.1|187.7|190.1|187.7|189.94|187.54|0
1649188170000|2022-04-05 19:49:30|190.2|187.8|189.79|187.39|190.2|187.8|189.79|187.39|0
1649188180000|2022-04-05 19:49:40|189.69|187.29|189.69|187.29|189.79|187.39|189.69|187.29|0
1649188190000|2022-04-05 19:49:50|189.79|187.39|189.89|187.49|190|187.6|189.79|187.39|0
1649188200000|2022-04-05 19:50:00|189.38|186.98|191.63|189.23|191.63|189.23|189.38|186.98|0
1649188210000|2022-04-05 19:50:10|191.32|188.92|192.04|189.64|192.04|189.64|191.22|188.82|0
1649188220000|2022-04-05 19:50:20|192.45|190.05|192.15|189.75|192.45|190.05|192.04|189.64|0
1649188230000|2022-04-05 19:50:30|192.56|190.16|192.56|190.16|192.56|190.16|192.56|190.16|0
1649188240000|2022-04-05 19:50:40|192.45|190.05|191.63|189.23|192.45|190.05|191.63|189.23|0
1649188250000|2022-04-05 19:50:50|191.53|189.13|191.43|189.03|191.53|189.13|191.32|188.92|0
1649188260000|2022-04-05 19:51:00|191.32|188.92|191.12|188.72|191.32|188.92|191.12|188.72|0
1649188270000|2022-04-05 19:51:10|191.02|188.62|191.63|189.23|191.63|189.23|191.02|188.62|0
1649188280000|2022-04-05 19:51:20|191.73|189.33|192.3|189.9|192.3|189.9|191.73|189.33|0
1649188290000|2022-04-05 19:51:30|192.35|189.95|192.35|189.95|192.35|189.95|192.35|189.95|0
1649188300000|2022-04-05 19:51:40|192.45|190.05|192.97|190.57|192.97|190.57|192.45|190.05|0
1649188310000|2022-04-05 19:51:50|193.07|190.67|192.45|190.05|193.17|190.77|192.45|190.05|0
1649188320000|2022-04-05 19:52:00|192.35|189.95|192.56|190.16|192.66|190.26|192.04|189.64|0
1649188330000|2022-04-05 19:52:10|192.86|190.46|193.07|190.67|193.07|190.67|192.66|190.26|0
1649188340000|2022-04-05 19:52:20|193.28|190.88|193.17|190.77|193.28|190.88|193.17|190.77|0
1649188350000|2022-04-05 19:52:30|193.07|190.67|193.22|190.82|193.28|190.88|193.07|190.67|0
1649188360000|2022-04-05 19:52:40|193.28|190.88|193.59|191.19|193.59|191.19|193.28|190.88|0
1649188370000|2022-04-05 19:52:50|193.28|190.88|193.48|191.08|193.48|191.08|193.28|190.88|0
1649188380000|2022-04-05 19:53:00|193.79|191.39|193.9|191.5|193.9|191.5|193.79|191.39|0
1649188390000|2022-04-05 19:53:10|194|191.6|194.21|191.81|194.21|191.81|193.9|191.5|0
1649188400000|2022-04-05 19:53:20|194.31|191.91|194.41|192.01|194.41|192.01|194.31|191.91|0
1649188410000|2022-04-05 19:53:30|194.72|192.32|194.93|192.53|194.93|192.53|194.72|192.32|0
1649188420000|2022-04-05 19:53:40|195.03|192.63|195.03|192.63|195.24|192.84|195.03|192.63|0
1649188430000|2022-04-05 19:53:50|194.83|192.43|194.1|191.7|194.83|192.43|194.1|191.7|0
1649188440000|2022-04-05 19:54:00|194.31|191.91|194.1|191.7|194.52|192.12|194.1|191.7|0
1649188450000|2022-04-05 19:54:10|193.9|191.5|193.79|191.39|193.9|191.5|193.79|191.39|0
1649188460000|2022-04-05 19:54:20|193.53|191.13|193.17|190.77|193.53|191.13|193.17|190.77|0
1649188470000|2022-04-05 19:54:30|192.97|190.57|193.07|190.67|193.17|190.77|192.97|190.57|0
1649188480000|2022-04-05 19:54:40|193.28|190.88|193.69|191.29|193.69|191.29|193.28|190.88|0
1649188490000|2022-04-05 19:54:50|193.38|190.98|193.59|191.19|193.69|191.29|193.38|190.98|0
1649188500000|2022-04-05 19:55:00|194.1|191.7|193.79|191.39|194.1|191.7|193.69|191.29|0
1649188510000|2022-04-05 19:55:10|193.9|191.5|194|191.6|194|191.6|193.69|191.29|0
1649188520000|2022-04-05 19:55:20|193.9|191.5|194.31|191.91|194.31|191.91|193.9|191.5|0
1649188530000|2022-04-05 19:55:30|194.62|192.22|194.41|192.01|194.72|192.32|194.41|192.01|0
1649188540000|2022-04-05 19:55:40|194.52|192.12|193.69|191.29|194.52|192.12|193.69|191.29|0
1649188550000|2022-04-05 19:55:50|193.79|191.39|193.59|191.19|193.79|191.39|193.59|191.19|0
1649188560000|2022-04-05 19:56:00|193.48|191.08|193.38|190.98|193.59|191.19|193.38|190.98|0
1649188570000|2022-04-05 19:56:10|193.17|190.77|193.07|190.67|193.28|190.88|193.07|190.67|0
1649188580000|2022-04-05 19:56:20|193.17|190.77|193.69|191.29|193.69|191.29|193.17|190.77|0
1649188590000|2022-04-05 19:56:30|193.79|191.39|193.17|190.77|193.79|191.39|193.17|190.77|0
1649188600000|2022-04-05 19:56:40|192.86|190.46|192.76|190.36|192.86|190.46|192.66|190.26|0
1649188610000|2022-04-05 19:56:50|192.86|190.46|192.97|190.57|192.97|190.57|192.86|190.46|0
1649188620000|2022-04-05 19:57:00|193.12|190.72|193.12|190.72|193.12|190.72|193.12|190.72|0
1649188630000|2022-04-05 19:57:10|193.17|190.77|192.76|190.36|193.17|190.77|192.76|190.36|0
1649188640000|2022-04-05 19:57:20|192.66|190.26|192.86|190.46|192.86|190.46|192.66|190.26|0
1649188650000|2022-04-05 19:57:30|192.97|190.57|192.86|190.46|193.07|190.67|192.86|190.46|0
1649188660000|2022-04-05 19:57:40|192.76|190.36|192.76|190.36|192.76|190.36|192.55|190.15|0
1649188670000|2022-04-05 19:57:50|192.66|190.26|192.66|190.26|192.76|190.36|192.66|190.26|0
1649188680000|2022-04-05 19:58:00|192.35|189.95|192.14|189.74|192.35|189.95|192.14|189.74|0
1649188690000|2022-04-05 19:58:10|192.04|189.64|192.25|189.85|192.25|189.85|192.04|189.64|0
1649188700000|2022-04-05 19:58:20|192.35|189.95|192.25|189.85|192.35|189.95|192.25|189.85|0
1649188710000|2022-04-05 19:58:30|192.35|189.95|192.45|190.05|192.45|190.05|192.25|189.85|0
1649188720000|2022-04-05 19:58:40|192.35|189.95|192.35|189.95|192.35|189.95|192.25|189.85|0
1649188730000|2022-04-05 19:58:50|192.04|189.64|192.14|189.74|192.14|189.74|192.04|189.64|0
1649188740000|2022-04-05 19:59:00|191.49|189.09|191.7|189.3|191.7|189.3|191.49|189.09|0
1649188750000|2022-04-05 19:59:10|192.21|189.81|192.73|190.33|192.73|190.33|192.21|189.81|0
1649188760000|2022-04-05 19:59:20|192.83|190.43|192.42|190.02|192.83|190.43|192.01|189.61|0
1649188770000|2022-04-05 19:59:30|192.11|189.71|192.32|189.92|192.32|189.92|191.9|189.5|0
1649188780000|2022-04-05 19:59:40|192.52|190.12|192.93|190.53|192.93|190.53|192.52|190.12|0
1649188790000|2022-04-05 19:59:50|193.24|190.84|194.17|191.77|194.17|191.77|193.24|190.84|0
1649188800000|2022-04-05 20:00:00|194.38|191.98|194.59|192.19|194.59|192.19|194.38|191.98|0
1649188810000|2022-04-05 20:00:10|194.17|191.77|194.49|192.09|194.8|192.4|194.17|191.77|0
1649188820000|2022-04-05 20:00:20|194.9|192.5|194.59|192.19|194.9|192.5|194.59|192.19|0
1649188830000|2022-04-05 20:00:30|194.69|192.29|194.69|192.29|194.69|192.29|194.59|192.19|0
1649188840000|2022-04-05 20:00:40|194.49|192.09|194.49|192.09|194.49|192.09|194.38|191.98|0
1649188850000|2022-04-05 20:00:50|194.38|191.98|194.9|192.5|194.9|192.5|194.38|191.98|0
1649188860000|2022-04-05 20:01:00|194.8|192.4|194.9|192.5|194.9|192.5|194.8|192.4|0
1649188870000|2022-04-05 20:01:10|194.8|192.4|194.59|192.19|194.9|192.5|194.59|192.19|0
1649188880000|2022-04-05 20:01:20|194.49|192.09|194.69|192.29|194.69|192.29|194.49|192.09|0
1649188890000|2022-04-05 20:01:30|194.8|192.4|194.69|192.29|194.8|192.4|194.59|192.19|0
1649188900000|2022-04-05 20:01:40|194.8|192.4|194.8|192.4|194.9|192.5|194.8|192.4|0
1649188910000|2022-04-05 20:01:50|194.69|192.29|194.69|192.29|194.8|192.4|194.69|192.29|0
1649188920000|2022-04-05 20:02:00|194.8|192.4|194.9|192.5|194.9|192.5|194.8|192.4|0
1649188930000|2022-04-05 20:02:10|194.8|192.4|194.8|192.4|194.9|192.5|194.8|192.4|0
1649188940000|2022-04-05 20:02:20|194.69|192.29|194.8|192.4|194.8|192.4|194.69|192.29|0
1649188950000|2022-04-05 20:02:30|194.9|192.5|194.8|192.4|194.9|192.5|194.69|192.29|0
1649188960000|2022-04-05 20:02:40|194.69|192.29|194.69|192.29|194.69|192.29|194.69|192.29|0
1649188970000|2022-04-05 20:02:50|194.8|192.4|194.69|192.29|194.8|192.4|194.69|192.29|0
1649188980000|2022-04-05 20:03:00|194.8|192.4|194.9|192.5|194.9|192.5|194.8|192.4|0
1649188990000|2022-04-05 20:03:10|194.8|192.4|194.8|192.4|194.8|192.4|194.8|192.4|0
1649189000000|2022-04-05 20:03:20|194.69|192.29|194.48|192.08|194.69|192.29|194.48|192.08|0
1649189010000|2022-04-05 20:03:30|194.38|191.98|194.48|192.08|194.48|192.08|194.38|191.98|0
1649189020000|2022-04-05 20:03:40|194.59|192.19|194.48|192.08|194.59|192.19|194.48|192.08|0
1649189030000|2022-04-05 20:03:50|194.59|192.19|194.69|192.29|194.69|192.29|194.59|192.19|0
1649189040000|2022-04-05 20:04:00|194.59|192.19|194.59|192.19|194.59|192.19|194.59|192.19|0
1649189050000|2022-04-05 20:04:10|194.69|192.29|194.69|192.29|194.69|192.29|194.69|192.29|0
1649189060000|2022-04-05 20:04:20|194.8|192.4|194.8|192.4|194.8|192.4|194.74|192.34|0
1649189070000|2022-04-05 20:04:30|194.69|192.29|194.59|192.19|194.69|192.29|194.59|192.19|0
1649189080000|2022-04-05 20:04:40|194.48|192.08|194.48|192.08|194.48|192.08|194.48|192.08|0
1649189090000|2022-04-05 20:04:50|194.59|192.19|194.79|192.39|194.79|192.39|194.59|192.19|0
1649189100000|2022-04-05 20:05:00|194.9|192.5|195.21|192.81|195.21|192.81|194.9|192.5|0
1649189110000|2022-04-05 20:05:10|195.11|192.71|195|192.6|195.11|192.71|195|192.6|0
1649189120000|2022-04-05 20:05:20|194.95|192.55|194.9|192.5|194.95|192.55|194.9|192.5|0
1649189130000|2022-04-05 20:05:30|195|192.6|195.05|192.65|195.05|192.65|195|192.6|0
1649189140000|2022-04-05 20:05:40|195|192.6|195|192.6|195|192.6|195|192.6|0
1649189170000|2022-04-05 20:06:10|195.11|192.71|195.21|192.81|195.21|192.81|195.11|192.71|0
1649189180000|2022-04-05 20:06:20|195.11|192.71|195.21|192.81|195.21|192.81|195.11|192.71|0
1649189190000|2022-04-05 20:06:30|195.11|192.71|195.11|192.71|195.11|192.71|195.11|192.71|0
1649189200000|2022-04-05 20:06:40|194.9|192.5|194.9|192.5|194.9|192.5|194.9|192.5|0
1649189210000|2022-04-05 20:06:50|195|192.6|194.69|192.29|195|192.6|194.69|192.29|0
1649189220000|2022-04-05 20:07:00|194.79|192.39|194.79|192.39|194.79|192.39|194.79|192.39|0
1649189230000|2022-04-05 20:07:10|194.9|192.5|194.9|192.5|194.9|192.5|194.9|192.5|0
1649189240000|2022-04-05 20:07:20|195|192.6|195|192.6|195|192.6|195|192.6|0
1649189270000|2022-04-05 20:07:50|195.11|192.71|195.11|192.71|195.11|192.71|195.11|192.71|0
1649189280000|2022-04-05 20:08:00|195|192.6|195|192.6|195|192.6|195|192.6|0
1649189290000|2022-04-05 20:08:10|194.9|192.5|195|192.6|195|192.6|194.9|192.5|0
1649189300000|2022-04-05 20:08:20|194.9|192.5|194.9|192.5|194.9|192.5|194.9|192.5|0
1649189310000|2022-04-05 20:08:30|195|192.6|194.9|192.5|195|192.6|194.9|192.5|0
1649189320000|2022-04-05 20:08:40|195|192.6|195|192.6|195|192.6|195|192.6|0
1649189330000|2022-04-05 20:08:50|194.9|192.5|194.9|192.5|194.9|192.5|194.9|192.5|0
1649189340000|2022-04-05 20:09:00|194.79|192.39|194.9|192.5|194.9|192.5|194.79|192.39|0
1649189360000|2022-04-05 20:09:20|195|192.6|195|192.6|195|192.6|195|192.6|0
1649189370000|2022-04-05 20:09:30|195.1|192.7|195|192.6|195.1|192.7|195|192.6|0
1649189380000|2022-04-05 20:09:40|194.9|192.5|195.1|192.7|195.1|192.7|194.9|192.5|0
1649189390000|2022-04-05 20:09:50|195|192.6|194.9|192.5|195|192.6|194.9|192.5|0
1649189400000|2022-04-05 20:10:00|194.79|192.39|194.9|192.5|194.9|192.5|194.79|192.39|0
1649189410000|2022-04-05 20:10:10|194.79|192.39|194.69|192.29|194.79|192.39|194.69|192.29|0
1649189420000|2022-04-05 20:10:20|194.9|192.5|194.9|192.5|194.9|192.5|194.9|192.5|0
1649189430000|2022-04-05 20:10:30|194.79|192.39|194.74|192.34|194.79|192.39|194.74|192.34|0
1649189440000|2022-04-05 20:10:40|194.69|192.29|194.69|192.29|194.69|192.29|194.69|192.29|0
1649189460000|2022-04-05 20:11:00|194.79|192.39|194.69|192.29|194.79|192.39|194.69|192.29|0
1649189470000|2022-04-05 20:11:10|194.79|192.39|194.79|192.39|194.79|192.39|194.79|192.39|0
1649189520000|2022-04-05 20:12:00|194.69|192.29|194.69|192.29|194.69|192.29|194.69|192.29|0
1649189530000|2022-04-05 20:12:10|194.74|192.34|194.79|192.39|194.79|192.39|194.74|192.34|0
1649189540000|2022-04-05 20:12:20|194.9|192.5|194.9|192.5|194.9|192.5|194.9|192.5|0
1649189550000|2022-04-05 20:12:30|195|192.6|195|192.6|195|192.6|195|192.6|0
1649189560000|2022-04-05 20:12:40|194.9|192.5|194.9|192.5|194.9|192.5|194.9|192.5|0
1649189570000|2022-04-05 20:12:50|194.79|192.39|194.9|192.5|194.9|192.5|194.79|192.39|0
1649189590000|2022-04-05 20:13:10|194.79|192.39|194.9|192.5|194.9|192.5|194.79|192.39|0
1649189610000|2022-04-05 20:13:30|194.69|192.29|194.79|192.39|194.79|192.39|194.69|192.29|0
1649189620000|2022-04-05 20:13:40|194.58|192.18|194.58|192.18|194.58|192.18|194.58|192.18|0
1649189630000|2022-04-05 20:13:50|194.69|192.29|194.69|192.29|194.69|192.29|194.69|192.29|0
1649189640000|2022-04-05 20:14:00|194.58|192.18|194.58|192.18|194.69|192.29|194.58|192.18|0
1649189660000|2022-04-05 20:14:20|194.38|191.98|194.48|192.08|194.48|192.08|194.38|191.98|0
1649189670000|2022-04-05 20:14:30|194.38|191.98|194.48|192.08|194.48|192.08|194.38|191.98|0
1649189680000|2022-04-05 20:14:40|194.38|191.98|194.38|191.98|194.38|191.98|194.38|191.98|0
1649189690000|2022-04-05 20:14:50|194.27|191.87|194.27|191.87|194.27|191.87|194.27|191.87|0
1649189710000|2022-04-05 20:15:10|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1649189740000|2022-04-05 20:15:40|194.58|191.78|194.58|191.78|194.58|191.78|194.58|191.78|0
1649189750000|2022-04-05 20:15:50|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1649189780000|2022-04-05 20:16:20|194.58|191.78|194.58|191.78|194.58|191.78|194.58|191.78|0
1649189790000|2022-04-05 20:16:30|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1649189800000|2022-04-05 20:16:40|194.58|191.78|194.52|191.72|194.58|191.78|194.52|191.72|0
1649189810000|2022-04-05 20:16:50|194.47|191.67|194.58|191.78|194.58|191.78|194.47|191.67|0
1649189820000|2022-04-05 20:17:00|194.68|191.88|194.89|192.09|194.89|192.09|194.68|191.88|0
1649189830000|2022-04-05 20:17:10|194.99|192.19|194.99|192.19|195.09|192.29|194.99|192.19|0
1649189850000|2022-04-05 20:17:30|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1649189870000|2022-04-05 20:17:50|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1649189880000|2022-04-05 20:18:00|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1649189890000|2022-04-05 20:18:10|195.14|192.34|195.2|192.4|195.2|192.4|195.09|192.29|0
1649189900000|2022-04-05 20:18:20|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1649189910000|2022-04-05 20:18:30|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1649189920000|2022-04-05 20:18:40|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1649189930000|2022-04-05 20:18:50|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1649189940000|2022-04-05 20:19:00|195.25|192.45|195.2|192.4|195.25|192.45|195.2|192.4|0
1649189960000|2022-04-05 20:19:20|195.14|192.34|195.14|192.34|195.14|192.34|195.14|192.34|0
1649189970000|2022-04-05 20:19:30|195.2|192.4|195.2|192.4|195.2|192.4|195.2|192.4|0
1649189990000|2022-04-05 20:19:50|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1649190000000|2022-04-05 20:20:00|194.99|192.19|195.09|192.29|195.09|192.29|194.99|192.19|0
1649190030000|2022-04-05 20:20:30|195.04|192.24|194.99|192.19|195.04|192.24|194.99|192.19|0
1649190040000|2022-04-05 20:20:40|194.89|192.09|194.89|192.09|194.99|192.19|194.89|192.09|0
1649190050000|2022-04-05 20:20:50|194.99|192.19|194.89|192.09|194.99|192.19|194.89|192.09|0
1649190060000|2022-04-05 20:21:00|194.99|192.19|194.99|192.19|195.09|192.29|194.99|192.19|0
1649190070000|2022-04-05 20:21:10|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1649190080000|2022-04-05 20:21:20|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1649190090000|2022-04-05 20:21:30|195.04|192.24|194.99|192.19|195.09|192.29|194.99|192.19|0
1649190100000|2022-04-05 20:21:40|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649190110000|2022-04-05 20:21:50|194.99|192.19|194.88|192.08|194.99|192.19|194.88|192.08|0
1649190120000|2022-04-05 20:22:00|194.99|192.19|194.99|192.19|194.99|192.19|194.93|192.13|0
1649190170000|2022-04-05 20:22:50|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649190270000|2022-04-05 20:24:30|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1649190310000|2022-04-05 20:25:10|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1649190400000|2022-04-05 20:26:40|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1649190410000|2022-04-05 20:26:50|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1649190430000|2022-04-05 20:27:10|194.68|191.88|194.57|191.77|194.68|191.88|194.57|191.77|0
1649190450000|2022-04-05 20:27:30|194.68|191.88|194.57|191.77|194.68|191.88|194.57|191.77|0
1649190490000|2022-04-05 20:28:10|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1649190500000|2022-04-05 20:28:20|194.67|191.87|194.67|191.87|194.67|191.87|194.67|191.87|0
1649190550000|2022-04-05 20:29:10|194.57|191.77|194.57|191.77|194.57|191.77|194.57|191.77|0
1649190560000|2022-04-05 20:29:20|194.67|191.87|194.67|191.87|194.67|191.87|194.67|191.87|0
1649190640000|2022-04-05 20:30:40|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1649190660000|2022-04-05 20:31:00|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649190680000|2022-04-05 20:31:20|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1649190690000|2022-04-05 20:31:30|194.98|192.18|194.98|192.18|194.98|192.18|194.98|192.18|0
1649190710000|2022-04-05 20:31:50|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1649190740000|2022-04-05 20:32:20|195.19|192.39|195.09|192.29|195.19|192.39|195.09|192.29|0
1649190760000|2022-04-05 20:32:40|195.19|192.39|195.09|192.29|195.19|192.39|195.09|192.29|0
1649190770000|2022-04-05 20:32:50|195.14|192.34|195.14|192.34|195.14|192.34|195.14|192.34|0
1649190780000|2022-04-05 20:33:00|195.09|192.29|195.19|192.39|195.19|192.39|195.09|192.29|0
1649190800000|2022-04-05 20:33:20|195.14|192.34|195.09|192.29|195.14|192.34|195.09|192.29|0
1649190970000|2022-04-05 20:36:10|195.19|192.39|195.09|192.29|195.19|192.39|195.09|192.29|0
1649190990000|2022-04-05 20:36:30|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649191010000|2022-04-05 20:36:50|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1649191020000|2022-04-05 20:37:00|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649191030000|2022-04-05 20:37:10|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1649191040000|2022-04-05 20:37:20|195.19|192.39|195.09|192.29|195.19|192.39|195.09|192.29|0
1649191070000|2022-04-05 20:37:50|195.03|192.23|195.09|192.29|195.09|192.29|195.03|192.23|0
1649191090000|2022-04-05 20:38:10|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649191200000|2022-04-05 20:40:00|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1649191210000|2022-04-05 20:40:10|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1649191220000|2022-04-05 20:40:20|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1649191240000|2022-04-05 20:40:40|195.24|192.44|195.29|192.49|195.29|192.49|195.19|192.39|0
1649191280000|2022-04-05 20:41:20|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649191290000|2022-04-05 20:41:30|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1649191310000|2022-04-05 20:41:50|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649191320000|2022-04-05 20:42:00|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1649191360000|2022-04-05 20:42:40|195.34|192.54|195.29|192.49|195.34|192.54|195.29|192.49|0
1649191430000|2022-04-05 20:43:50|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1649191440000|2022-04-05 20:44:00|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649191450000|2022-04-05 20:44:10|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1649191490000|2022-04-05 20:44:50|195.19|192.39|195.19|192.39|195.19|192.39|195.19|192.39|0
1649191500000|2022-04-05 20:45:00|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1649191510000|2022-04-05 20:45:10|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1649191530000|2022-04-05 20:45:30|195.29|192.49|195.29|192.49|195.29|192.49|195.29|192.49|0
1649191540000|2022-04-05 20:45:40|195.4|192.6|195.4|192.6|195.4|192.6|195.4|192.6|0
1649191550000|2022-04-05 20:45:50|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1649191620000|2022-04-05 20:47:00|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1649191630000|2022-04-05 20:47:10|195.29|192.49|195.39|192.59|195.39|192.59|195.29|192.49|0
1649191640000|2022-04-05 20:47:20|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1649191660000|2022-04-05 20:47:40|195.39|192.59|195.5|192.7|195.5|192.7|195.39|192.59|0
1649191680000|2022-04-05 20:48:00|195.39|192.59|195.39|192.59|195.39|192.59|195.39|192.59|0
1649191700000|2022-04-05 20:48:20|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1649191710000|2022-04-05 20:48:30|195.44|192.64|195.39|192.59|195.44|192.64|195.39|192.59|0
1649191740000|2022-04-05 20:49:00|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1649191750000|2022-04-05 20:49:10|195.39|192.59|195.55|192.75|195.55|192.75|195.39|192.59|0
1649191760000|2022-04-05 20:49:20|195.5|192.7|195.6|192.8|195.6|192.8|195.5|192.7|0
1649191780000|2022-04-05 20:49:40|195.71|192.91|195.71|192.91|195.71|192.91|195.6|192.8|0
1649191790000|2022-04-05 20:49:50|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1649191800000|2022-04-05 20:50:00|195.71|192.91|195.71|192.91|195.71|192.91|195.71|192.91|0
1649191850000|2022-04-05 20:50:50|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1649191860000|2022-04-05 20:51:00|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1649191890000|2022-04-05 20:51:30|195.5|192.7|195.5|192.7|195.5|192.7|195.5|192.7|0
1649191900000|2022-04-05 20:51:40|195.6|192.8|195.6|192.8|195.6|192.8|195.6|192.8|0
1649191990000|2022-04-05 20:53:10|195.65|192.85|195.65|192.85|195.65|192.85|195.65|192.85|0
1649192000000|2022-04-05 20:53:20|195.7|192.9|195.7|192.9|195.7|192.9|195.7|192.9|0
1649192040000|2022-04-05 20:54:00|195.81|193.01|195.81|193.01|195.81|193.01|195.81|193.01|0
1649192070000|2022-04-05 20:54:30|195.91|193.11|195.91|193.11|195.91|193.11|195.91|193.11|0
1649192080000|2022-04-05 20:54:40|196.02|193.22|196.02|193.22|196.02|193.22|196.02|193.22|0
1649192100000|2022-04-05 20:55:00|195.91|193.11|195.91|193.11|195.91|193.11|195.91|193.11|0
1649192120000|2022-04-05 20:55:20|196.02|193.22|196.02|193.22|196.02|193.22|196.02|193.22|0
1649192160000|2022-04-05 20:56:00|196.07|193.27|196.02|193.22|196.07|193.27|196.02|193.22|0
1649192170000|2022-04-05 20:56:10|196.12|193.32|196.02|193.22|196.12|193.32|196.02|193.22|0
1649192180000|2022-04-05 20:56:20|196.07|193.27|196.12|193.32|196.12|193.32|196.07|193.27|0
1649192190000|2022-04-05 20:56:30|196.02|193.22|196.02|193.22|196.07|193.27|196.02|193.22|0
1649192200000|2022-04-05 20:56:40|196.01|193.21|196.01|193.21|196.01|193.21|196.01|193.21|0
1649192250000|2022-04-05 20:57:30|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1649192270000|2022-04-05 20:57:50|196.01|193.21|196.01|193.21|196.01|193.21|196.01|193.21|0
1649192280000|2022-04-05 20:58:00|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1649192340000|2022-04-05 20:59:00|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649192390000|2022-04-05 20:59:50|196.27|193.47|196.18|193.38|196.27|193.47|196.17|193.37|0
1649192420000|2022-04-05 21:00:20|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1649192440000|2022-04-05 21:00:40|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1649192450000|2022-04-05 21:00:50|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1649192460000|2022-04-05 21:01:00|196.26|193.46|196.26|193.46|196.26|193.46|196.26|193.46|0
1649192470000|2022-04-05 21:01:10|196.41|193.61|196.4|193.6|196.41|193.61|196.4|193.6|0
1649192480000|2022-04-05 21:01:20|196.41|193.61|196.35|193.55|196.41|193.61|196.35|193.55|0
1649192490000|2022-04-05 21:01:30|196.34|193.54|196.35|193.55|196.35|193.55|196.34|193.54|0
1649192520000|2022-04-05 21:02:00|196.34|193.54|196.32|193.52|196.34|193.54|196.32|193.52|0
1649192540000|2022-04-05 21:02:20|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1649192550000|2022-04-05 21:02:30|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1649192600000|2022-04-05 21:03:20|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1649192630000|2022-04-05 21:03:50|196.27|193.47|196.27|193.47|196.3|193.5|196.27|193.47|0
1649192640000|2022-04-05 21:04:00|196.3|193.5|196.3|193.5|196.3|193.5|196.3|193.5|0
1649192690000|2022-04-05 21:04:50|196.29|193.49|196.26|193.46|196.29|193.49|196.26|193.46|0
1649192730000|2022-04-05 21:05:30|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1649192740000|2022-04-05 21:05:40|196.2|193.4|196.2|193.4|196.2|193.4|196.2|193.4|0
1649192860000|2022-04-05 21:07:40|196.18|193.38|196.18|193.38|196.18|193.38|196.18|193.38|0
1649192910000|2022-04-05 21:08:30|196.16|193.36|196.16|193.36|196.16|193.36|196.16|193.36|0
1649192940000|2022-04-05 21:09:00|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1649192970000|2022-04-05 21:09:30|196.14|193.34|196.14|193.34|196.14|193.34|196.14|193.34|0
1649193000000|2022-04-05 21:10:00|196.13|193.33|196.13|193.33|196.13|193.33|196.13|193.33|0
1649193090000|2022-04-05 21:11:30|196.12|193.32|196.12|193.32|196.12|193.32|196.12|193.32|0
1649193110000|2022-04-05 21:11:50|196.13|193.33|196.33|193.53|196.33|193.53|196.13|193.33|0
1649193140000|2022-04-05 21:12:20|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1649193170000|2022-04-05 21:12:50|196.25|193.45|196.25|193.45|196.25|193.45|196.25|193.45|0
1649193200000|2022-04-05 21:13:20|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1649193330000|2022-04-05 21:15:30|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1649193340000|2022-04-05 21:15:40|196.27|193.47|196.2|193.4|196.27|193.47|196.2|193.4|0
1649193350000|2022-04-05 21:15:50|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1649193390000|2022-04-05 21:16:30|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649193430000|2022-04-05 21:17:10|196.29|193.49|196.29|193.49|196.29|193.49|196.29|193.49|0
1649193450000|2022-04-05 21:17:30|196.27|193.47|196.27|193.47|196.27|193.47|196.27|193.47|0
1649193470000|2022-04-05 21:17:50|196.24|193.44|196.24|193.44|196.24|193.44|196.24|193.44|0
1649193480000|2022-04-05 21:18:00|196.22|193.42|196.21|193.41|196.22|193.42|196.21|193.41|0
1649193500000|2022-04-05 21:18:20|196.22|193.42|196.22|193.42|196.22|193.42|196.22|193.42|0
1649193540000|2022-04-05 21:19:00|196.3|193.5|196.31|193.51|196.31|193.51|196.3|193.5|0
1649193550000|2022-04-05 21:19:10|196.36|193.56|196.41|193.61|196.41|193.61|196.36|193.56|0
1649193560000|2022-04-05 21:19:20|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1649193590000|2022-04-05 21:19:50|196.36|193.56|196.36|193.56|196.36|193.56|196.36|193.56|0
1649193610000|2022-04-05 21:20:10|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1649193620000|2022-04-05 21:20:20|196.24|193.44|196.22|193.42|196.24|193.44|196.22|193.42|0
1649193630000|2022-04-05 21:20:30|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1649193730000|2022-04-05 21:22:10|196.28|193.48|196.36|193.56|196.36|193.56|196.28|193.48|0
1649193740000|2022-04-05 21:22:20|196.27|193.47|196.31|193.51|196.31|193.51|196.27|193.47|0
1649193760000|2022-04-05 21:22:40|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1649193770000|2022-04-05 21:22:50|196.31|193.51|196.41|193.61|196.41|193.61|196.31|193.51|0
1649193780000|2022-04-05 21:23:00|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649193790000|2022-04-05 21:23:10|196.38|193.58|196.46|193.66|196.46|193.66|196.36|193.56|0
1649193800000|2022-04-05 21:23:20|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649193820000|2022-04-05 21:23:40|196.38|193.58|196.31|193.51|196.38|193.58|196.31|193.51|0
1649193830000|2022-04-05 21:23:50|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649193870000|2022-04-05 21:24:30|196.43|193.63|196.43|193.63|196.43|193.63|196.43|193.63|0
1649193970000|2022-04-05 21:26:10|196.46|193.66|196.5|193.7|196.5|193.7|196.46|193.66|0
1649193980000|2022-04-05 21:26:20|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1649193990000|2022-04-05 21:26:30|196.48|193.68|196.46|193.66|196.48|193.68|196.46|193.66|0
1649194020000|2022-04-05 21:27:00|196.36|193.56|196.31|193.51|196.36|193.56|196.31|193.51|0
1649194040000|2022-04-05 21:27:20|196.33|193.53|196.33|193.53|196.33|193.53|196.33|193.53|0
1649194050000|2022-04-05 21:27:30|196.28|193.48|196.28|193.48|196.28|193.48|196.28|193.48|0
1649194100000|2022-04-05 21:28:20|196.34|193.54|196.34|193.54|196.34|193.54|196.34|193.54|0
1649194110000|2022-04-05 21:28:30|196.39|193.59|196.46|193.66|196.46|193.66|196.39|193.59|0
1649194140000|2022-04-05 21:29:00|196.52|193.72|196.55|193.75|196.55|193.75|196.52|193.72|0
1649194150000|2022-04-05 21:29:10|196.63|193.83|196.6|193.8|196.63|193.83|196.6|193.8|0
1649194160000|2022-04-05 21:29:20|196.48|193.68|196.4|193.6|196.48|193.68|196.4|193.6|0
1649194170000|2022-04-05 21:29:30|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649194180000|2022-04-05 21:29:40|196.55|193.75|196.55|193.75|196.55|193.75|196.55|193.75|0
1649194200000|2022-04-05 21:30:00|196.57|193.77|196.55|193.75|196.57|193.77|196.55|193.75|0
1649194320000|2022-04-05 21:32:00|196.51|193.71|196.51|193.71|196.51|193.71|196.51|193.71|0
1649194340000|2022-04-05 21:32:20|196.55|193.75|196.59|193.79|196.59|193.79|196.55|193.75|0
1649194350000|2022-04-05 21:32:30|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1649194390000|2022-04-05 21:33:10|196.51|193.71|196.52|193.72|196.52|193.72|196.51|193.71|0
1649194400000|2022-04-05 21:33:20|196.2|193.4|196.36|193.56|196.36|193.56|196.2|193.4|0
1649194410000|2022-04-05 21:33:30|196.33|193.53|196.36|193.56|196.4|193.6|196.33|193.53|0
1649194470000|2022-04-05 21:34:30|196.38|193.58|196.38|193.58|196.38|193.58|196.38|193.58|0
1649194480000|2022-04-05 21:34:40|196.35|193.55|196.35|193.55|196.35|193.55|196.35|193.55|0
1649194490000|2022-04-05 21:34:50|196.37|193.57|196.37|193.57|196.37|193.57|196.37|193.57|0
1649194510000|2022-04-05 21:35:10|196.77|193.97|196.77|193.97|196.77|193.97|196.77|193.97|0
1649194540000|2022-04-05 21:35:40|196.73|193.93|196.73|193.93|196.73|193.93|196.73|193.93|0
1649194660000|2022-04-05 21:37:40|196.69|193.89|196.69|193.89|196.69|193.89|196.69|193.89|0
1649194690000|2022-04-05 21:38:10|196.64|193.84|196.64|193.84|196.64|193.84|196.64|193.84|0
1649194720000|2022-04-05 21:38:40|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1649194750000|2022-04-05 21:39:10|196.61|193.81|196.61|193.81|196.61|193.81|196.61|193.81|0
1649194760000|2022-04-05 21:39:20|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1649194770000|2022-04-05 21:39:30|196.61|193.81|196.61|193.81|196.61|193.81|196.61|193.81|0
1649194780000|2022-04-05 21:39:40|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1649194800000|2022-04-05 21:40:00|196.64|193.84|196.64|193.84|196.64|193.84|196.64|193.84|0
1649194810000|2022-04-05 21:40:10|196.63|193.83|196.63|193.83|196.63|193.83|196.63|193.83|0
1649194830000|2022-04-05 21:40:30|196.64|193.84|196.61|193.81|196.64|193.84|196.61|193.81|0
1649194940000|2022-04-05 21:42:20|196.63|193.83|196.66|193.86|196.66|193.86|196.63|193.83|0
1649195070000|2022-04-05 21:44:30|196.64|193.84|196.63|193.83|196.64|193.84|196.63|193.83|0
1649195090000|2022-04-05 21:44:50|196.64|193.84|196.61|193.81|196.64|193.84|196.61|193.81|0
1649195190000|2022-04-05 21:46:30|196.59|193.79|196.59|193.79|196.59|193.79|196.59|193.79|0
1649195210000|2022-04-05 21:46:50|196.58|193.78|196.45|193.65|196.58|193.78|196.45|193.65|0
1649195230000|2022-04-05 21:47:10|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1649195240000|2022-04-05 21:47:20|196.5|193.7|196.5|193.7|196.5|193.7|196.5|193.7|0
1649195250000|2022-04-05 21:47:30|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1649195320000|2022-04-05 21:48:40|196.45|193.65|196.45|193.65|196.49|193.69|196.45|193.65|0
1649195330000|2022-04-05 21:48:50|196.47|193.67|196.47|193.67|196.47|193.67|196.47|193.67|0
1649195400000|2022-04-05 21:50:00|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1649195410000|2022-04-05 21:50:10|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1649195450000|2022-04-05 21:50:50|196.44|193.64|196.42|193.62|196.44|193.64|196.42|193.62|0
1649195470000|2022-04-05 21:51:10|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1649195550000|2022-04-05 21:52:30|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1649195580000|2022-04-05 21:53:00|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1649195610000|2022-04-05 21:53:30|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1649195840000|2022-04-05 21:57:20|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1649195860000|2022-04-05 21:57:40|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1649195870000|2022-04-05 21:57:50|196.44|193.64|196.44|193.64|196.44|193.64|196.44|193.64|0
1649195880000|2022-04-05 21:58:00|196.42|193.62|196.5|193.7|196.5|193.7|196.42|193.62|0
1649195940000|2022-04-05 21:59:00|196.48|193.68|196.48|193.68|196.48|193.68|196.48|193.68|0
1649195950000|2022-04-05 21:59:10|196.41|193.61|196.41|193.61|196.41|193.61|196.41|193.61|0
1649196000000|2022-04-05 22:00:00|196.04|193.24|196.04|193.24|196.25|193.45|196.04|193.24|0
1649196010000|2022-04-05 22:00:10|195.99|193.19|195.99|193.19|195.99|193.19|195.99|193.19|0
1649196040000|2022-04-05 22:00:40|196.1|193.3|196.1|193.3|196.1|193.3|196.1|193.3|0
1649196050000|2022-04-05 22:00:50|195.99|193.19|195.99|193.19|195.99|193.19|195.99|193.19|0
1649196060000|2022-04-05 22:01:00|196.04|193.24|196.2|193.4|196.2|193.4|196.04|193.24|0
1649196070000|2022-04-05 22:01:10|196.1|193.3|195.99|193.19|196.1|193.3|195.99|193.19|0
1649196080000|2022-04-05 22:01:20|196.09|193.29|195.94|193.14|196.09|193.29|195.94|193.14|0
1649196090000|2022-04-05 22:01:30|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1649196100000|2022-04-05 22:01:40|195.83|193.03|195.78|192.98|195.83|193.03|195.78|192.98|0
1649196110000|2022-04-05 22:01:50|195.89|193.09|195.73|192.93|195.89|193.09|195.73|192.93|0
1649196120000|2022-04-05 22:02:00|195.78|192.98|195.78|192.98|195.89|193.09|195.78|192.98|0
1649196140000|2022-04-05 22:02:20|195.83|193.03|195.78|192.98|195.83|193.03|195.78|192.98|0
1649196150000|2022-04-05 22:02:30|195.83|193.03|195.89|193.09|195.89|193.09|195.78|192.98|0
1649196160000|2022-04-05 22:02:40|195.83|193.03|195.78|192.98|195.89|193.09|195.78|192.98|0
1649196200000|2022-04-05 22:03:20|195.89|193.09|195.89|193.09|195.89|193.09|195.89|193.09|0
1649196230000|2022-04-05 22:03:50|195.78|192.98|195.68|192.88|195.78|192.98|195.68|192.88|0
1649196260000|2022-04-05 22:04:20|195.62|192.82|195.57|192.77|195.62|192.82|195.57|192.77|0
1649196340000|2022-04-05 22:05:40|195.68|192.88|195.68|192.88|195.68|192.88|195.57|192.77|0
1649196350000|2022-04-05 22:05:50|195.57|192.77|195.57|192.77|195.57|192.77|195.57|192.77|0
1649196380000|2022-04-05 22:06:20|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1649196390000|2022-04-05 22:06:30|195.36|192.56|195.36|192.56|195.36|192.56|195.36|192.56|0
1649196400000|2022-04-05 22:06:40|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1649196450000|2022-04-05 22:07:30|195.47|192.67|195.47|192.67|195.47|192.67|195.36|192.56|0
1649196460000|2022-04-05 22:07:40|195.36|192.56|195.57|192.77|195.57|192.77|195.36|192.56|0
1649196470000|2022-04-05 22:07:50|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1649196480000|2022-04-05 22:08:00|195.36|192.56|195.26|192.46|195.36|192.56|195.26|192.46|0
1649196490000|2022-04-05 22:08:10|195.36|192.56|195.26|192.46|195.36|192.56|195.26|192.46|0
1649196500000|2022-04-05 22:08:20|195.21|192.41|195.21|192.41|195.21|192.41|195.21|192.41|0
1649196510000|2022-04-05 22:08:30|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1649196530000|2022-04-05 22:08:50|195.21|192.41|195.21|192.41|195.21|192.41|195.21|192.41|0
1649196540000|2022-04-05 22:09:00|195.26|192.46|195.26|192.46|195.31|192.51|195.26|192.46|0
1649196560000|2022-04-05 22:09:20|195.21|192.41|195.21|192.41|195.21|192.41|195.21|192.41|0
1649196570000|2022-04-05 22:09:30|195.16|192.36|195.21|192.41|195.21|192.41|195.16|192.36|0
1649196580000|2022-04-05 22:09:40|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1649196600000|2022-04-05 22:10:00|195.36|192.56|195.36|192.56|195.36|192.56|195.26|192.46|0
1649196680000|2022-04-05 22:11:20|195.31|192.51|195.31|192.51|195.31|192.51|195.31|192.51|0
1649196690000|2022-04-05 22:11:30|195.36|192.56|195.36|192.56|195.36|192.56|195.36|192.56|0
1649196700000|2022-04-05 22:11:40|195.26|192.46|195.26|192.46|195.26|192.46|195.26|192.46|0
1649196770000|2022-04-05 22:12:50|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1649196780000|2022-04-05 22:13:00|195.26|192.46|195.26|192.46|195.26|192.46|195.2|192.4|0
1649196810000|2022-04-05 22:13:30|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1649196820000|2022-04-05 22:13:40|195.2|192.4|195.15|192.35|195.2|192.4|195.15|192.35|0
1649196830000|2022-04-05 22:13:50|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1649196880000|2022-04-05 22:14:40|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1649196900000|2022-04-05 22:15:00|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1649196910000|2022-04-05 22:15:10|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1649196950000|2022-04-05 22:15:50|194.89|192.09|194.89|192.09|194.89|192.09|194.84|192.04|0
1649196960000|2022-04-05 22:16:00|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1649196970000|2022-04-05 22:16:10|194.89|192.09|194.95|192.15|194.95|192.15|194.89|192.09|0
1649196990000|2022-04-05 22:16:30|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1649197000000|2022-04-05 22:16:40|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1649197040000|2022-04-05 22:17:20|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1649197050000|2022-04-05 22:17:30|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1649197070000|2022-04-05 22:17:50|195|192.2|195|192.2|195|192.2|195|192.2|0
1649197080000|2022-04-05 22:18:00|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1649197110000|2022-04-05 22:18:30|194.99|192.19|194.95|192.15|195.05|192.25|194.95|192.15|0
1649197120000|2022-04-05 22:18:40|194.94|192.14|195.05|192.25|195.05|192.25|194.94|192.14|0
1649197140000|2022-04-05 22:19:00|195.1|192.3|195.1|192.3|195.1|192.3|195.1|192.3|0
1649197150000|2022-04-05 22:19:10|195.05|192.25|194.99|192.19|195.05|192.25|194.94|192.14|0
1649197160000|2022-04-05 22:19:20|195.05|192.25|195.05|192.25|195.05|192.25|195.05|192.25|0
1649197230000|2022-04-05 22:20:30|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1649197240000|2022-04-05 22:20:40|194.84|192.04|194.94|192.14|194.94|192.14|194.84|192.04|0
1649197250000|2022-04-05 22:20:50|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1649197260000|2022-04-05 22:21:00|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1649197290000|2022-04-05 22:21:30|194.84|192.04|194.84|192.04|194.84|192.04|194.84|192.04|0
1649197380000|2022-04-05 22:23:00|194.79|191.99|194.53|191.73|194.79|191.99|194.53|191.73|0
1649197390000|2022-04-05 22:23:10|194.42|191.62|194.53|191.73|194.53|191.73|194.42|191.62|0
1649197400000|2022-04-05 22:23:20|194.42|191.62|194.63|191.83|194.63|191.83|194.42|191.62|0
1649197410000|2022-04-05 22:23:30|194.53|191.73|194.63|191.83|194.63|191.83|194.53|191.73|0
1649197420000|2022-04-05 22:23:40|194.53|191.73|194.53|191.73|194.53|191.73|194.53|191.73|0
1649197450000|2022-04-05 22:24:10|194.47|191.67|194.42|191.62|194.47|191.67|194.42|191.62|0
1649197470000|2022-04-05 22:24:30|194.53|191.73|194.42|191.62|194.53|191.73|194.42|191.62|0
1649197530000|2022-04-05 22:25:30|194.32|191.52|194.42|191.62|194.42|191.62|194.32|191.52|0
1649197570000|2022-04-05 22:26:10|194.37|191.57|194.37|191.57|194.37|191.57|194.32|191.52|0
1649197580000|2022-04-05 22:26:20|194.32|191.52|194.32|191.52|194.32|191.52|194.32|191.52|0
1649197590000|2022-04-05 22:26:30|194.37|191.57|194.32|191.52|194.37|191.57|194.32|191.52|0
1649197600000|2022-04-05 22:26:40|194.37|191.57|194.32|191.52|194.42|191.62|194.32|191.52|0
1649197610000|2022-04-05 22:26:50|194.22|191.42|194.22|191.42|194.22|191.42|194.22|191.42|0
1649197620000|2022-04-05 22:27:00|194.32|191.52|194.22|191.42|194.32|191.52|194.22|191.42|0
1649197630000|2022-04-05 22:27:10|194.32|191.52|194.42|191.62|194.42|191.62|194.32|191.52|0
1649197640000|2022-04-05 22:27:20|194.37|191.57|194.32|191.52|194.37|191.57|194.32|191.52|0
1649197670000|2022-04-05 22:27:50|194.22|191.42|194.22|191.42|194.22|191.42|194.22|191.42|0
1649197690000|2022-04-05 22:28:10|194.16|191.36|194.22|191.42|194.22|191.42|194.16|191.36|0
1649197720000|2022-04-05 22:28:40|194.11|191.31|194.16|191.36|194.16|191.36|194.11|191.31|0
1649197730000|2022-04-05 22:28:50|194.22|191.42|194.11|191.31|194.22|191.42|194.11|191.31|0
1649197740000|2022-04-05 22:29:00|194.22|191.42|194.22|191.42|194.22|191.42|194.22|191.42|0
1649197760000|2022-04-05 22:29:20|194.32|191.52|194.22|191.42|194.32|191.52|194.22|191.42|0
1649197770000|2022-04-05 22:29:30|194.32|191.52|194.22|191.42|194.32|191.52|194.22|191.42|0
1649197790000|2022-04-05 22:29:50|194.32|191.52|194.32|191.52|194.32|191.52|194.32|191.52|0
1649197800000|2022-04-05 22:30:00|194.53|191.73|194.73|191.93|194.73|191.93|194.53|191.73|0
1649197820000|2022-04-05 22:30:20|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1649197830000|2022-04-05 22:30:30|194.58|191.78|194.68|191.88|194.68|191.88|194.58|191.78|0
1649197840000|2022-04-05 22:30:40|194.73|191.93|194.73|191.93|194.73|191.93|194.68|191.88|0
1649197870000|2022-04-05 22:31:10|194.63|191.83|194.63|191.83|194.63|191.83|194.63|191.83|0
1649197880000|2022-04-05 22:31:20|194.68|191.88|194.63|191.83|194.68|191.88|194.63|191.83|0
1649197890000|2022-04-05 22:31:30|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1649197910000|2022-04-05 22:31:50|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1649197920000|2022-04-05 22:32:00|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1649198020000|2022-04-05 22:33:40|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1649198030000|2022-04-05 22:33:50|194.99|192.19|194.94|192.14|194.99|192.19|194.94|192.14|0
1649198040000|2022-04-05 22:34:00|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1649198050000|2022-04-05 22:34:10|194.99|192.19|195.04|192.24|195.04|192.24|194.99|192.19|0
1649198080000|2022-04-05 22:34:40|195.15|192.35|195.04|192.24|195.15|192.35|195.04|192.24|0
1649198110000|2022-04-05 22:35:10|195.15|192.35|195.15|192.35|195.15|192.35|195.15|192.35|0
1649198140000|2022-04-05 22:35:40|195.25|192.45|195.25|192.45|195.25|192.45|195.25|192.45|0
1649198160000|2022-04-05 22:36:00|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1649198180000|2022-04-05 22:36:20|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1649198200000|2022-04-05 22:36:40|194.83|192.03|194.83|192.03|194.83|192.03|194.83|192.03|0
1649198210000|2022-04-05 22:36:50|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1649198290000|2022-04-05 22:38:10|194.83|192.03|194.83|192.03|194.83|192.03|194.83|192.03|0
1649198320000|2022-04-05 22:38:40|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1649198330000|2022-04-05 22:38:50|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1649198340000|2022-04-05 22:39:00|194.73|191.93|194.73|191.93|194.73|191.93|194.73|191.93|0
1649198370000|2022-04-05 22:39:30|194.83|192.03|194.73|191.93|194.83|192.03|194.73|191.93|0
1649198380000|2022-04-05 22:39:40|194.78|191.98|194.83|192.03|194.83|192.03|194.78|191.98|0
1649198420000|2022-04-05 22:40:20|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1649198460000|2022-04-05 22:41:00|194.99|192.19|195.04|192.24|195.04|192.24|194.99|192.19|0
1649198480000|2022-04-05 22:41:20|194.94|192.14|194.94|192.14|194.94|192.14|194.94|192.14|0
1649198530000|2022-04-05 22:42:10|195.04|192.24|195.04|192.24|195.04|192.24|195.04|192.24|0
1649198560000|2022-04-05 22:42:40|195.14|192.34|195.35|192.55|195.35|192.55|195.14|192.34|0
1649198580000|2022-04-05 22:43:00|195.3|192.5|195.35|192.55|195.35|192.55|195.3|192.5|0
1649198620000|2022-04-05 22:43:40|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649198630000|2022-04-05 22:43:50|195.35|192.55|195.35|192.55|195.35|192.55|195.35|192.55|0
1649198640000|2022-04-05 22:44:00|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649198670000|2022-04-05 22:44:30|195.35|192.55|195.35|192.55|195.35|192.55|195.35|192.55|0
1649198680000|2022-04-05 22:44:40|195.25|192.45|195.25|192.45|195.25|192.45|195.25|192.45|0
1649198690000|2022-04-05 22:44:50|195.3|192.5|195.25|192.45|195.3|192.5|195.25|192.45|0
1649198720000|2022-04-05 22:45:20|195.35|192.55|195.35|192.55|195.35|192.55|195.35|192.55|0
1649198740000|2022-04-05 22:45:40|195.25|192.45|195.35|192.55|195.35|192.55|195.25|192.45|0
1649198760000|2022-04-05 22:46:00|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649198820000|2022-04-05 22:47:00|195.35|192.55|195.25|192.45|195.35|192.55|195.25|192.45|0
1649198830000|2022-04-05 22:47:10|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1649198840000|2022-04-05 22:47:20|195.35|192.55|195.35|192.55|195.35|192.55|195.35|192.55|0
1649198850000|2022-04-05 22:47:30|195.25|192.45|195.35|192.55|195.35|192.55|195.25|192.45|0
1649198870000|2022-04-05 22:47:50|195.3|192.5|195.25|192.45|195.3|192.5|195.25|192.45|0
1649198890000|2022-04-05 22:48:10|195.3|192.5|195.3|192.5|195.3|192.5|195.3|192.5|0
1649198910000|2022-04-05 22:48:30|195.25|192.45|195.3|192.5|195.3|192.5|195.25|192.45|0
1649198920000|2022-04-05 22:48:40|195.25|192.45|195.25|192.45|195.25|192.45|195.25|192.45|0
1649198950000|2022-04-05 22:49:10|195.35|192.55|195.35|192.55|195.35|192.55|195.35|192.55|0
1649199020000|2022-04-05 22:50:20|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649199060000|2022-04-05 22:51:00|195.35|192.55|195.35|192.55|195.35|192.55|195.35|192.55|0
1649199070000|2022-04-05 22:51:10|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649199100000|2022-04-05 22:51:40|195.4|192.6|195.35|192.55|195.4|192.6|195.35|192.55|0
1649199110000|2022-04-05 22:51:50|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649199180000|2022-04-05 22:53:00|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1649199210000|2022-04-05 22:53:30|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649199220000|2022-04-05 22:53:40|195.56|192.76|195.56|192.76|195.56|192.76|195.56|192.76|0
1649199240000|2022-04-05 22:54:00|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1649199250000|2022-04-05 22:54:10|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649199260000|2022-04-05 22:54:20|195.66|192.86|195.6|192.8|195.66|192.86|195.6|192.8|0
1649199270000|2022-04-05 22:54:30|195.66|192.86|195.66|192.86|195.66|192.86|195.66|192.86|0
1649199290000|2022-04-05 22:54:50|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649199310000|2022-04-05 22:55:10|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649199320000|2022-04-05 22:55:20|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649199440000|2022-04-05 22:57:20|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649199490000|2022-04-05 22:58:10|195.55|192.75|195.45|192.65|195.55|192.75|195.45|192.65|0
1649199630000|2022-04-05 23:00:30|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649199660000|2022-04-05 23:01:00|195.45|192.65|195.55|192.75|195.55|192.75|195.45|192.65|0
1649199730000|2022-04-05 23:02:10|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649199740000|2022-04-05 23:02:20|195.34|192.54|195.34|192.54|195.34|192.54|195.34|192.54|0
1649199750000|2022-04-05 23:02:30|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649199790000|2022-04-05 23:03:10|195.6|192.8|195.55|192.75|195.6|192.8|195.55|192.75|0
1649199800000|2022-04-05 23:03:20|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649199860000|2022-04-05 23:04:20|195.55|192.75|195.55|192.75|195.55|192.75|195.55|192.75|0
1649199890000|2022-04-05 23:04:50|195.45|192.65|195.45|192.65|195.45|192.65|195.45|192.65|0
1649199900000|2022-04-05 23:05:00|195.34|192.54|195.34|192.54|195.34|192.54|195.34|192.54|0
1649199930000|2022-04-05 23:05:30|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1649199960000|2022-04-05 23:06:00|195.34|192.54|195.34|192.54|195.34|192.54|195.34|192.54|0
1649199970000|2022-04-05 23:06:10|195.24|192.44|195.24|192.44|195.24|192.44|195.24|192.44|0
1649200010000|2022-04-05 23:06:50|195.13|192.33|195.13|192.33|195.13|192.33|195.13|192.33|0
1649200050000|2022-04-05 23:07:30|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1649200130000|2022-04-05 23:08:50|195.13|192.33|195.13|192.33|195.13|192.33|195.13|192.33|0
1649200140000|2022-04-05 23:09:00|195.08|192.28|195.08|192.28|195.08|192.28|195.08|192.28|0
1649200150000|2022-04-05 23:09:10|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1649200190000|2022-04-05 23:09:50|194.93|192.13|194.93|192.13|194.93|192.13|194.93|192.13|0
1649200200000|2022-04-05 23:10:00|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1649200220000|2022-04-05 23:10:20|194.98|192.18|194.98|192.18|195.03|192.23|194.98|192.18|0
1649200230000|2022-04-05 23:10:30|194.93|192.13|194.93|192.13|194.93|192.13|194.93|192.13|0
1649200250000|2022-04-05 23:10:50|194.98|192.18|194.93|192.13|195.03|192.23|194.93|192.13|0
1649200260000|2022-04-05 23:11:00|195.03|192.23|194.93|192.13|195.03|192.23|194.93|192.13|0
1649200270000|2022-04-05 23:11:10|194.98|192.18|195.03|192.23|195.03|192.23|194.98|192.18|0
1649200280000|2022-04-05 23:11:20|194.93|192.13|194.93|192.13|194.93|192.13|194.93|192.13|0
1649200320000|2022-04-05 23:12:00|194.82|192.02|194.93|192.13|194.93|192.13|194.82|192.02|0
1649200330000|2022-04-05 23:12:10|194.82|192.02|194.87|192.07|194.87|192.07|194.82|192.02|0
1649200340000|2022-04-05 23:12:20|194.82|192.02|194.92|192.12|194.92|192.12|194.82|192.02|0
1649200410000|2022-04-05 23:13:30|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1649200490000|2022-04-05 23:14:50|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1649200550000|2022-04-05 23:15:50|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1649200560000|2022-04-05 23:16:00|194.72|191.92|194.72|191.92|194.72|191.92|194.72|191.92|0
1649200630000|2022-04-05 23:17:10|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1649200670000|2022-04-05 23:17:50|194.72|191.92|194.72|191.92|194.77|191.97|194.72|191.92|0
1649200680000|2022-04-05 23:18:00|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1649200690000|2022-04-05 23:18:10|194.87|192.07|194.92|192.12|194.92|192.12|194.87|192.07|0
1649200700000|2022-04-05 23:18:20|194.82|192.02|194.92|192.12|194.92|192.12|194.82|192.02|0
1649200850000|2022-04-05 23:20:50|195.03|192.23|195.03|192.23|195.03|192.23|195.03|192.23|0
1649200940000|2022-04-05 23:22:20|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1649200950000|2022-04-05 23:22:30|194.97|192.17|194.92|192.12|195.02|192.22|194.92|192.12|0
1649201080000|2022-04-05 23:24:40|194.82|192.02|194.82|192.02|194.82|192.02|194.82|192.02|0
1649201110000|2022-04-05 23:25:10|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1649201130000|2022-04-05 23:25:30|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1649201250000|2022-04-05 23:27:30|194.5|191.7|194.5|191.7|194.5|191.7|194.5|191.7|0
1649201260000|2022-04-05 23:27:40|194.61|191.81|194.5|191.7|194.61|191.81|194.5|191.7|0
1649201300000|2022-04-05 23:28:20|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1649201310000|2022-04-05 23:28:30|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1649201320000|2022-04-05 23:28:40|194.82|192.02|194.71|191.91|194.82|192.02|194.71|191.91|0
1649201330000|2022-04-05 23:28:50|194.82|192.02|194.76|191.96|194.82|192.02|194.76|191.96|0
1649201340000|2022-04-05 23:29:00|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1649201390000|2022-04-05 23:29:50|194.61|191.81|194.61|191.81|194.61|191.81|194.61|191.81|0
1649201400000|2022-04-05 23:30:00|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1649201450000|2022-04-05 23:30:50|194.76|191.96|194.76|191.96|194.76|191.96|194.76|191.96|0
1649201460000|2022-04-05 23:31:00|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1649201470000|2022-04-05 23:31:10|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649201530000|2022-04-05 23:32:10|194.71|191.91|194.71|191.91|194.71|191.91|194.71|191.91|0
1649201580000|2022-04-05 23:33:00|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649201590000|2022-04-05 23:33:10|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1649201740000|2022-04-05 23:35:40|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1649201770000|2022-04-05 23:36:10|194.97|192.17|194.97|192.17|195.02|192.22|194.97|192.17|0
1649201780000|2022-04-05 23:36:20|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1649201800000|2022-04-05 23:36:40|194.92|192.12|194.92|192.12|194.92|192.12|194.92|192.12|0
1649201840000|2022-04-05 23:37:20|194.81|192.01|194.81|192.01|194.81|192.01|194.81|192.01|0
1649201980000|2022-04-05 23:39:40|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1649201990000|2022-04-05 23:39:50|194.86|192.06|194.91|192.11|194.91|192.11|194.86|192.06|0
1649202030000|2022-04-05 23:40:30|195.02|192.22|195.02|192.22|195.02|192.22|195.02|192.22|0
1649202050000|2022-04-05 23:40:50|195.12|192.32|195.12|192.32|195.12|192.32|195.12|192.32|0
1649202060000|2022-04-05 23:41:00|195.02|192.22|195.12|192.32|195.12|192.32|195.02|192.22|0
1649202070000|2022-04-05 23:41:10|195.33|192.53|195.33|192.53|195.33|192.53|195.33|192.53|0
1649202090000|2022-04-05 23:41:30|195.43|192.63|195.43|192.63|195.43|192.63|195.43|192.63|0
1649202100000|2022-04-05 23:41:40|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1649202120000|2022-04-05 23:42:00|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1649202130000|2022-04-05 23:42:10|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1649202140000|2022-04-05 23:42:20|195.59|192.79|195.54|192.74|195.59|192.79|195.54|192.74|0
1649202150000|2022-04-05 23:42:30|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649202160000|2022-04-05 23:42:40|195.54|192.74|195.54|192.74|195.54|192.74|195.43|192.63|0
1649202170000|2022-04-05 23:42:50|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1649202200000|2022-04-05 23:43:20|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1649202220000|2022-04-05 23:43:40|195.85|193.05|195.85|193.05|195.85|193.05|195.85|193.05|0
1649202230000|2022-04-05 23:43:50|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1649202240000|2022-04-05 23:44:00|195.85|193.05|195.85|193.05|195.9|193.1|195.85|193.05|0
1649202250000|2022-04-05 23:44:10|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1649202260000|2022-04-05 23:44:20|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1649202270000|2022-04-05 23:44:30|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1649202280000|2022-04-05 23:44:40|195.85|193.05|195.85|193.05|195.85|193.05|195.85|193.05|0
1649202300000|2022-04-05 23:45:00|195.74|192.94|195.79|192.99|195.85|193.05|195.74|192.94|0
1649202310000|2022-04-05 23:45:10|195.74|192.94|195.74|192.94|195.74|192.94|195.74|192.94|0
1649202320000|2022-04-05 23:45:20|195.85|193.05|195.74|192.94|195.85|193.05|195.74|192.94|0
1649202340000|2022-04-05 23:45:40|195.64|192.84|195.74|192.94|195.74|192.94|195.64|192.84|0
1649202350000|2022-04-05 23:45:50|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1649202360000|2022-04-05 23:46:00|195.54|192.74|195.64|192.84|195.64|192.84|195.54|192.74|0
1649202380000|2022-04-05 23:46:20|195.54|192.74|195.54|192.74|195.64|192.84|195.54|192.74|0
1649202390000|2022-04-05 23:46:30|195.64|192.84|195.54|192.74|195.64|192.84|195.54|192.74|0
1649202410000|2022-04-05 23:46:50|195.43|192.63|195.43|192.63|195.43|192.63|195.43|192.63|0
1649202430000|2022-04-05 23:47:10|195.54|192.74|195.54|192.74|195.54|192.74|195.54|192.74|0
1649202440000|2022-04-05 23:47:20|195.64|192.84|195.64|192.84|195.64|192.84|195.64|192.84|0
1649202450000|2022-04-05 23:47:30|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1649202480000|2022-04-05 23:48:00|195.43|192.63|195.43|192.63|195.43|192.63|195.43|192.63|0
1649202490000|2022-04-05 23:48:10|195.33|192.53|195.27|192.47|195.33|192.53|195.27|192.47|0
1649202500000|2022-04-05 23:48:20|195.22|192.42|195.33|192.53|195.33|192.53|195.22|192.42|0
1649202540000|2022-04-05 23:49:00|195.38|192.58|195.43|192.63|195.43|192.63|195.38|192.58|0
1649202580000|2022-04-05 23:49:40|195.33|192.53|195.27|192.47|195.33|192.53|195.27|192.47|0
1649202590000|2022-04-05 23:49:50|195.22|192.42|195.22|192.42|195.27|192.47|195.22|192.42|0
1649202600000|2022-04-05 23:50:00|195.33|192.53|195.43|192.63|195.43|192.63|195.22|192.42|0
1649202620000|2022-04-05 23:50:20|195.38|192.58|195.43|192.63|195.43|192.63|195.38|192.58|0
1649202630000|2022-04-05 23:50:30|195.33|192.53|195.43|192.63|195.43|192.63|195.33|192.53|0
1649202640000|2022-04-05 23:50:40|195.33|192.53|195.43|192.63|195.43|192.63|195.33|192.53|0
1649202650000|2022-04-05 23:50:50|195.38|192.58|195.33|192.53|195.38|192.58|195.33|192.53|0
1649202660000|2022-04-05 23:51:00|195.43|192.63|195.43|192.63|195.43|192.63|195.43|192.63|0
1649202700000|2022-04-05 23:51:40|195.33|192.53|195.33|192.53|195.33|192.53|195.33|192.53|0
1649202730000|2022-04-05 23:52:10|195.43|192.63|195.53|192.73|195.53|192.73|195.43|192.63|0
1649202740000|2022-04-05 23:52:20|195.43|192.63|195.43|192.63|195.43|192.63|195.43|192.63|0
1649202750000|2022-04-05 23:52:30|195.33|192.53|195.33|192.53|195.33|192.53|195.33|192.53|0
1649202760000|2022-04-05 23:52:40|195.43|192.63|195.43|192.63|195.43|192.63|195.43|192.63|0
1649202790000|2022-04-05 23:53:10|195.37|192.57|195.32|192.52|195.37|192.57|195.32|192.52|0
1649202800000|2022-04-05 23:53:20|195.27|192.47|195.37|192.57|195.37|192.57|195.27|192.47|0
1649202810000|2022-04-05 23:53:30|195.32|192.52|195.32|192.52|195.32|192.52|195.32|192.52|0
1649202960000|2022-04-05 23:56:00|195.22|192.42|195.12|192.32|195.22|192.42|195.12|192.32|0
1649202990000|2022-04-05 23:56:30|195.01|192.21|195.01|192.21|195.06|192.26|195.01|192.21|0
1649203000000|2022-04-05 23:56:40|194.96|192.16|195.01|192.21|195.01|192.21|194.96|192.16|0
1649203010000|2022-04-05 23:56:50|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1649203040000|2022-04-05 23:57:20|195.01|192.21|195.06|192.26|195.06|192.26|195.01|192.21|0
1649203050000|2022-04-05 23:57:30|195.01|192.21|195.12|192.32|195.12|192.32|195.01|192.21|0
1649203060000|2022-04-05 23:57:40|195.01|192.21|195.01|192.21|195.06|192.26|195.01|192.21|0
1649203070000|2022-04-05 23:57:50|194.91|192.11|194.91|192.11|194.91|192.11|194.91|192.11|0
1649203080000|2022-04-05 23:58:00|194.8|192|194.85|192.05|194.85|192.05|194.8|192|0
1649203090000|2022-04-05 23:58:10|194.91|192.11|194.7|191.9|194.91|192.11|194.7|191.9|0
1649203100000|2022-04-05 23:58:20|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1649203110000|2022-04-05 23:58:30|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1649203120000|2022-04-05 23:58:40|194.54|191.74|194.6|191.8|194.6|191.8|194.54|191.74|0
1649203140000|2022-04-05 23:59:00|194.49|191.69|194.49|191.69|194.49|191.69|194.49|191.69|0
1649203160000|2022-04-05 23:59:20|194.6|191.8|194.7|191.9|194.7|191.9|194.6|191.8|0
1649203170000|2022-04-05 23:59:30|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1649203180000|2022-04-05 23:59:40|194.7|191.9|194.7|191.9|194.7|191.9|194.7|191.9|0
1649203190000|2022-04-05 23:59:50|194.6|191.8|194.8|192|194.8|192|194.6|191.8|0
1649203200000|2022-04-06 00:00:00|194.7|191.9|194.7|191.9|194.7|191.9|194.6|191.8|0
1649203210000|2022-04-06 00:00:10|194.6|191.8|194.6|191.8|194.6|191.8|194.6|191.8|0
1649203220000|2022-04-06 00:00:20|194.49|191.69|194.39|191.59|194.49|191.69|194.39|191.59|0
1649203240000|2022-04-06 00:00:40|194.29|191.49|194.28|191.48|194.29|191.49|194.28|191.48|0
1649203250000|2022-04-06 00:00:50|194.18|191.38|194.08|191.28|194.18|191.38|194.08|191.28|0
1649203260000|2022-04-06 00:01:00|193.97|191.17|193.97|191.17|193.97|191.17|193.87|191.07|0
1649203280000|2022-04-06 00:01:20|193.87|191.07|193.97|191.17|193.97|191.17|193.87|191.07|0
1649203290000|2022-04-06 00:01:30|194.08|191.28|194.02|191.22|194.08|191.28|193.97|191.17|0
1649203300000|2022-04-06 00:01:40|193.97|191.17|193.87|191.07|193.97|191.17|193.87|191.07|0
1649203310000|2022-04-06 00:01:50|193.97|191.17|194.08|191.28|194.08|191.28|193.97|191.17|0
1649203320000|2022-04-06 00:02:00|193.97|191.17|194.18|191.38|194.18|191.38|193.97|191.17|0
1649203330000|2022-04-06 00:02:10|194.08|191.28|193.97|191.17|194.08|191.28|193.97|191.17|0
1649203340000|2022-04-06 00:02:20|193.92|191.12|193.87|191.07|193.97|191.17|193.87|191.07|0
1649203350000|2022-04-06 00:02:30|193.97|191.17|194.08|191.28|194.08|191.28|193.97|191.17|0
1649203360000|2022-04-06 00:02:40|193.87|191.07|193.97|191.17|193.97|191.17|193.87|191.07|0
1649203370000|2022-04-06 00:02:50|193.87|191.07|193.87|191.07|193.87|191.07|193.77|190.97|0
1649203380000|2022-04-06 00:03:00|193.77|190.97|193.97|191.17|193.97|191.17|193.77|190.97|0
1649203390000|2022-04-06 00:03:10|194.08|191.28|193.87|191.07|194.08|191.28|193.87|191.07|0
1649203400000|2022-04-06 00:03:20|193.97|191.17|193.97|191.17|193.97|191.17|193.97|191.17|0
1649203410000|2022-04-06 00:03:30|194.08|191.28|193.97|191.17|194.08|191.28|193.97|191.17|0
1649203420000|2022-04-06 00:03:40|193.87|191.07|193.97|191.17|193.97|191.17|193.87|191.07|0
1649203430000|2022-04-06 00:03:50|194.08|191.28|194.08|191.28|194.18|191.38|193.97|191.17|0
1649203440000|2022-04-06 00:04:00|193.97|191.17|194.08|191.28|194.08|191.28|193.97|191.17|0
1649203450000|2022-04-06 00:04:10|193.97|191.17|194.08|191.28|194.08|191.28|193.97|191.17|0
1649203460000|2022-04-06 00:04:20|194.18|191.38|194.28|191.48|194.28|191.48|194.18|191.38|0
1649203470000|2022-04-06 00:04:30|194.39|191.59|194.49|191.69|194.49|191.69|194.39|191.59|0
1649203480000|2022-04-06 00:04:40|194.59|191.79|194.39|191.59|194.59|191.79|194.39|191.59|0
1649203490000|2022-04-06 00:04:50|194.28|191.48|193.97|191.17|194.28|191.48|193.97|191.17|0
1649203500000|2022-04-06 00:05:00|193.87|191.07|193.87|191.07|193.87|191.07|193.66|190.86|0
1649203510000|2022-04-06 00:05:10|193.97|191.17|194.08|191.28|194.08|191.28|193.97|191.17|0
1649203520000|2022-04-06 00:05:20|194.18|191.38|194.28|191.48|194.28|191.48|194.18|191.38|0
1649203530000|2022-04-06 00:05:30|194.39|191.59|194.7|191.9|194.7|191.9|194.39|191.59|0
1649203540000|2022-04-06 00:05:40|194.8|192|194.91|192.11|194.91|192.11|194.8|192|0
1649203550000|2022-04-06 00:05:50|194.8|192|194.7|191.9|194.8|192|194.7|191.9|0
1649203560000|2022-04-06 00:06:00|194.8|192|194.8|192|194.8|192|194.8|192|0
1649203570000|2022-04-06 00:06:10|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1649203580000|2022-04-06 00:06:20|195.11|192.31|195.32|192.52|195.32|192.52|195.11|192.31|0
1649203590000|2022-04-06 00:06:30|195.42|192.62|195.32|192.52|195.42|192.62|195.32|192.52|0
1649203600000|2022-04-06 00:06:40|195.22|192.42|195.01|192.21|195.22|192.42|195.01|192.21|0
1649203610000|2022-04-06 00:06:50|194.9|192.1|195.01|192.21|195.01|192.21|194.9|192.1|0
1649203620000|2022-04-06 00:07:00|194.9|192.1|195.01|192.21|195.01|192.21|194.9|192.1|0
1649203630000|2022-04-06 00:07:10|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1649203640000|2022-04-06 00:07:20|194.8|192|194.7|191.9|194.8|192|194.7|191.9|0
1649203650000|2022-04-06 00:07:30|194.8|192|194.7|191.9|194.8|192|194.7|191.9|0
1649203660000|2022-04-06 00:07:40|194.75|191.95|194.8|192|194.8|192|194.7|191.9|0
1649203670000|2022-04-06 00:07:50|194.59|191.79|194.75|191.95|194.75|191.95|194.59|191.79|0
1649203680000|2022-04-06 00:08:00|194.9|192.1|195.01|192.21|195.01|192.21|194.9|192.1|0
1649203690000|2022-04-06 00:08:10|194.9|192.1|195.01|192.21|195.01|192.21|194.9|192.1|0
1649203700000|2022-04-06 00:08:20|195.06|192.26|195.16|192.36|195.16|192.36|195.06|192.26|0
1649203710000|2022-04-06 00:08:30|195.22|192.42|195.22|192.42|195.22|192.42|195.22|192.42|0
1649203720000|2022-04-06 00:08:40|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1649203730000|2022-04-06 00:08:50|195.22|192.42|195.11|192.31|195.22|192.42|195.11|192.31|0
1649203750000|2022-04-06 00:09:10|195.22|192.42|195.11|192.31|195.22|192.42|195.11|192.31|0
1649203760000|2022-04-06 00:09:20|195.16|192.36|194.9|192.1|195.16|192.36|194.9|192.1|0
1649203770000|2022-04-06 00:09:30|194.95|192.15|194.95|192.15|194.95|192.15|194.95|192.15|0
1649203780000|2022-04-06 00:09:40|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1649203790000|2022-04-06 00:09:50|195.01|192.21|195.21|192.41|195.21|192.41|195.01|192.21|0
1649203800000|2022-04-06 00:10:00|195.32|192.52|195.42|192.62|195.42|192.62|195.32|192.52|0
1649203810000|2022-04-06 00:10:10|195.53|192.73|195.42|192.62|195.53|192.73|195.42|192.62|0
1649203830000|2022-04-06 00:10:30|195.53|192.73|195.42|192.62|195.53|192.73|195.42|192.62|0
1649203840000|2022-04-06 00:10:40|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1649203850000|2022-04-06 00:10:50|195.42|192.62|195.32|192.52|195.42|192.62|195.32|192.52|0
1649203860000|2022-04-06 00:11:00|195.42|192.62|195.32|192.52|195.42|192.62|195.32|192.52|0
1649203870000|2022-04-06 00:11:10|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1649203880000|2022-04-06 00:11:20|195.53|192.73|195.42|192.62|195.53|192.73|195.42|192.62|0
1649203890000|2022-04-06 00:11:30|195.53|192.73|195.42|192.62|195.53|192.73|195.42|192.62|0
1649203910000|2022-04-06 00:11:50|195.53|192.73|195.42|192.62|195.53|192.73|195.42|192.62|0
1649203930000|2022-04-06 00:12:10|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1649203980000|2022-04-06 00:13:00|195.84|193.04|195.73|192.93|195.84|193.04|195.73|192.93|0
1649203990000|2022-04-06 00:13:10|195.63|192.83|195.53|192.73|195.63|192.83|195.53|192.73|0
1649204000000|2022-04-06 00:13:20|195.63|192.83|195.73|192.93|195.73|192.93|195.63|192.83|0
1649204020000|2022-04-06 00:13:40|195.63|192.83|195.63|192.83|195.63|192.83|195.53|192.73|0
1649204030000|2022-04-06 00:13:50|195.53|192.73|195.73|192.93|195.73|192.93|195.53|192.73|0
1649204040000|2022-04-06 00:14:00|195.63|192.83|195.73|192.93|195.73|192.93|195.63|192.83|0
1649204060000|2022-04-06 00:14:20|195.84|193.04|195.84|193.04|195.84|193.04|195.84|193.04|0
1649204070000|2022-04-06 00:14:30|195.63|192.83|195.52|192.72|195.63|192.83|195.52|192.72|0
1649204080000|2022-04-06 00:14:40|195.42|192.62|195.52|192.72|195.52|192.72|195.42|192.62|0
1649204100000|2022-04-06 00:15:00|195.47|192.67|195.52|192.72|195.63|192.83|195.47|192.67|0
1649204110000|2022-04-06 00:15:10|195.42|192.62|195.42|192.62|195.52|192.72|195.42|192.62|0
1649204130000|2022-04-06 00:15:30|195.52|192.72|195.52|192.72|195.52|192.72|195.52|192.72|0
1649204140000|2022-04-06 00:15:40|195.63|192.83|195.63|192.83|195.63|192.83|195.63|192.83|0
1649204150000|2022-04-06 00:15:50|195.73|192.93|195.73|192.93|195.78|192.98|195.73|192.93|0
1649204160000|2022-04-06 00:16:00|195.63|192.83|195.63|192.83|195.63|192.83|195.63|192.83|0
1649204170000|2022-04-06 00:16:10|195.52|192.72|195.42|192.62|195.52|192.72|195.42|192.62|0
1649204180000|2022-04-06 00:16:20|195.32|192.52|195.32|192.52|195.32|192.52|195.32|192.52|0
1649204190000|2022-04-06 00:16:30|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1649204200000|2022-04-06 00:16:40|195.32|192.52|195.21|192.41|195.32|192.52|195.21|192.41|0
1649204210000|2022-04-06 00:16:50|195.32|192.52|195.21|192.41|195.32|192.52|195.21|192.41|0
1649204230000|2022-04-06 00:17:10|195.11|192.31|195.21|192.41|195.21|192.41|195.11|192.31|0
1649204240000|2022-04-06 00:17:20|195.32|192.52|195.32|192.52|195.42|192.62|195.32|192.52|0
1649204250000|2022-04-06 00:17:30|195.21|192.41|195.32|192.52|195.32|192.52|195.21|192.41|0
1649204270000|2022-04-06 00:17:50|195.21|192.41|195.21|192.41|195.21|192.41|195.21|192.41|0
1649204280000|2022-04-06 00:18:00|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1649204290000|2022-04-06 00:18:10|195.21|192.41|195.11|192.31|195.21|192.41|195.11|192.31|0
1649204300000|2022-04-06 00:18:20|195|192.2|195|192.2|195|192.2|195|192.2|0
1649204310000|2022-04-06 00:18:30|194.9|192.1|195|192.2|195|192.2|194.9|192.1|0
1649204330000|2022-04-06 00:18:50|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1649204340000|2022-04-06 00:19:00|195.05|192.25|195|192.2|195.05|192.25|195|192.2|0
1649204350000|2022-04-06 00:19:10|195.11|192.31|195.21|192.41|195.21|192.41|195.11|192.31|0
1649204360000|2022-04-06 00:19:20|195.11|192.31|195.21|192.41|195.21|192.41|195.11|192.31|0
1649204370000|2022-04-06 00:19:30|195.11|192.31|195.11|192.31|195.11|192.31|195.11|192.31|0
1649204380000|2022-04-06 00:19:40|195|192.2|195.21|192.41|195.21|192.41|195|192.2|0
1649204390000|2022-04-06 00:19:50|195.11|192.31|195.11|192.31|195.21|192.41|195.11|192.31|0
1649204400000|2022-04-06 00:20:00|195.21|192.41|195.11|192.31|195.21|192.41|195.11|192.31|0
1649204410000|2022-04-06 00:20:10|195.21|192.41|195.11|192.31|195.21|192.41|195.11|192.31|0
1649204430000|2022-04-06 00:20:30|195.21|192.41|195.11|192.31|195.21|192.41|195.11|192.31|0
1649204450000|2022-04-06 00:20:50|195|192.2|195|192.2|195|192.2|195|192.2|0
1649204460000|2022-04-06 00:21:00|195.11|192.31|195|192.2|195.11|192.31|195|192.2|0
1649204470000|2022-04-06 00:21:10|194.9|192.1|195|192.2|195|192.2|194.9|192.1|0
1649204480000|2022-04-06 00:21:20|194.95|192.15|194.9|192.1|194.95|192.15|194.9|192.1|0
1649204490000|2022-04-06 00:21:30|194.95|192.15|194.9|192.1|194.95|192.15|194.9|192.1|0
1649204520000|2022-04-06 00:22:00|194.8|192|194.8|192|194.8|192|194.8|192|0
1649204530000|2022-04-06 00:22:10|194.69|191.89|194.8|192|194.8|192|194.69|191.89|0
1649204540000|2022-04-06 00:22:20|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1649204550000|2022-04-06 00:22:30|195|192.2|194.9|192.1|195|192.2|194.9|192.1|0
1649204570000|2022-04-06 00:22:50|194.79|191.99|195|192.2|195|192.2|194.79|191.99|0
1649204580000|2022-04-06 00:23:00|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1649204600000|2022-04-06 00:23:20|194.79|191.99|194.69|191.89|194.79|191.99|194.69|191.89|0
1649204610000|2022-04-06 00:23:30|194.79|191.99|194.79|191.99|194.79|191.99|194.69|191.89|0
1649204620000|2022-04-06 00:23:40|194.69|191.89|194.79|191.99|194.79|191.99|194.69|191.89|0
1649204630000|2022-04-06 00:23:50|194.69|191.89|194.69|191.89|194.69|191.89|194.69|191.89|0
1649204650000|2022-04-06 00:24:10|194.79|191.99|194.79|191.99|194.79|191.99|194.79|191.99|0
1649204660000|2022-04-06 00:24:20|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1649204670000|2022-04-06 00:24:30|195|192.2|195|192.2|195|192.2|195|192.2|0
1649204680000|2022-04-06 00:24:40|194.9|192.1|194.9|192.1|194.9|192.1|194.9|192.1|0
1649204690000|2022-04-06 00:24:50|194.84|192.04|194.79|191.99|194.84|192.04|194.79|191.99|0
1649204700000|2022-04-06 00:25:00|194.69|191.89|194.79|191.99|194.84|192.04|194.69|191.89|0
1649204710000|2022-04-06 00:25:10|194.9|192.1|194.9|192.1|195|192.2|194.9|192.1|0
1649204720000|2022-04-06 00:25:20|194.79|191.99|194.95|192.15|194.95|192.15|194.79|191.99|0
1649204730000|2022-04-06 00:25:30|194.9|192.1|194.79|191.99|194.9|192.1|194.79|191.99|0
1649204740000|2022-04-06 00:25:40|194.9|192.1|194.79|191.99|194.9|192.1|194.79|191.99|0
1649204760000|2022-04-06 00:26:00|194.69|191.89|194.69|191.89|194.79|191.99|194.69|191.89|0
1649204770000|2022-04-06 00:26:10|194.59|191.79|194.69|191.89|194.69|191.89|194.59|191.79|0
1649204790000|2022-04-06 00:26:30|194.74|191.94|194.69|191.89|194.74|191.94|194.69|191.89|0
1649204800000|2022-04-06 00:26:40|194.59|191.79|194.59|191.79|194.59|191.79|194.59|191.79|0
1649204810000|2022-04-06 00:26:50|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1649204820000|2022-04-06 00:27:00|194.38|191.58|194.59|191.79|194.59|191.79|194.38|191.58|0
1649204830000|2022-04-06 00:27:10|194.48|191.68|194.48|191.68|194.48|191.68|194.48|191.68|0
1649204850000|2022-04-06 00:27:30|194.43|191.63|194.43|191.63|194.43|191.63|194.38|191.58|0
1649204860000|2022-04-06 00:27:40|194.38|191.58|194.27|191.47|194.48|191.68|194.17|191.37|0
1649204870000|2022-04-06 00:27:50|194.17|191.37|194.27|191.47|194.27|191.47|194.17|191.37|0
1649204890000|2022-04-06 00:28:10|194.17|191.37|194.07|191.27|194.17|191.37|194.07|191.27|0
1649204920000|2022-04-06 00:28:40|193.96|191.16|193.96|191.16|193.96|191.16|193.96|191.16|0
1649204930000|2022-04-06 00:28:50|194.07|191.27|194.07|191.27|194.07|191.27|194.07|191.27|0
1649204940000|2022-04-06 00:29:00|193.86|191.06|193.86|191.06|193.86|191.06|193.86|191.06|0
1649204970000|2022-04-06 00:29:30|193.76|190.96|193.86|191.06|193.86|191.06|193.76|190.96|0
1649204980000|2022-04-06 00:29:40|193.81|191.01|193.86|191.06|193.86|191.06|193.81|191.01|0
1649205000000|2022-04-06 00:30:00|193.76|190.96|193.65|190.85|193.76|190.96|193.65|190.85|0
1649205010000|2022-04-06 00:30:10|193.55|190.75|193.24|190.44|193.55|190.75|193.24|190.44|0
1649205020000|2022-04-06 00:30:20|193.39|190.59|193.45|190.65|193.45|190.65|193.39|190.59|0
1649205030000|2022-04-06 00:30:30|193.34|190.54|193.24|190.44|193.34|190.54|193.24|190.44|0
1649205040000|2022-04-06 00:30:40|193.14|190.34|193.24|190.44|193.24|190.44|193.14|190.34|0
1649205050000|2022-04-06 00:30:50|193.19|190.39|193.24|190.44|193.24|190.44|193.14|190.34|0
1649205060000|2022-04-06 00:31:00|193.14|190.34|193.03|190.23|193.14|190.34|193.03|190.23|0
1649205070000|2022-04-06 00:31:10|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1649205080000|2022-04-06 00:31:20|193.19|190.39|193.19|190.39|193.19|190.39|193.19|190.39|0
1649205090000|2022-04-06 00:31:30|193.24|190.44|193.03|190.23|193.24|190.44|193.03|190.23|0
1649205110000|2022-04-06 00:31:50|193.14|190.34|193.19|190.39|193.19|190.39|193.14|190.34|0
1649205120000|2022-04-06 00:32:00|193.14|190.34|193.14|190.34|193.19|190.39|193.14|190.34|0
1649205150000|2022-04-06 00:32:30|193.19|190.39|193.24|190.44|193.24|190.44|193.14|190.34|0
1649205160000|2022-04-06 00:32:40|193.14|190.34|193.24|190.44|193.24|190.44|193.14|190.34|0
1649205170000|2022-04-06 00:32:50|193.14|190.34|193.14|190.34|193.24|190.44|193.14|190.34|0
1649205180000|2022-04-06 00:33:00|193.24|190.44|193.24|190.44|193.34|190.54|193.24|190.44|0
1649205190000|2022-04-06 00:33:10|193.19|190.39|193.14|190.34|193.24|190.44|193.14|190.34|0
1649205200000|2022-04-06 00:33:20|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1649205210000|2022-04-06 00:33:30|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1649205230000|2022-04-06 00:33:50|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1649205240000|2022-04-06 00:34:00|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1649205250000|2022-04-06 00:34:10|193.24|190.44|193.14|190.34|193.24|190.44|193.14|190.34|0
1649205270000|2022-04-06 00:34:30|193.18|190.38|193.14|190.34|193.18|190.38|193.14|190.34|0
1649205280000|2022-04-06 00:34:40|193.03|190.23|193.03|190.23|193.08|190.28|193.03|190.23|0
1649205300000|2022-04-06 00:35:00|192.93|190.13|192.93|190.13|193.03|190.23|192.93|190.13|0
1649205310000|2022-04-06 00:35:10|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1649205330000|2022-04-06 00:35:30|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1649205340000|2022-04-06 00:35:40|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1649205360000|2022-04-06 00:36:00|192.98|190.18|193.03|190.23|193.03|190.23|192.98|190.18|0
1649205380000|2022-04-06 00:36:20|192.93|190.13|192.83|190.03|192.93|190.13|192.83|190.03|0
1649205390000|2022-04-06 00:36:30|192.62|189.82|192.52|189.72|192.62|189.82|192.52|189.72|0
1649205400000|2022-04-06 00:36:40|192.62|189.82|192.52|189.72|192.62|189.82|192.52|189.72|0
1649205410000|2022-04-06 00:36:50|192.62|189.82|192.72|189.92|192.72|189.92|192.62|189.82|0
1649205420000|2022-04-06 00:37:00|192.77|189.97|192.77|189.97|192.77|189.97|192.77|189.97|0
1649205430000|2022-04-06 00:37:10|192.72|189.92|192.72|189.92|192.83|190.03|192.72|189.92|0
1649205440000|2022-04-06 00:37:20|192.83|190.03|192.77|189.97|192.83|190.03|192.72|189.92|0
1649205450000|2022-04-06 00:37:30|192.82|190.02|192.82|190.02|192.82|190.02|192.82|190.02|0
1649205470000|2022-04-06 00:37:50|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1649205480000|2022-04-06 00:38:00|192.82|190.02|192.72|189.92|192.82|190.02|192.72|189.92|0
1649205490000|2022-04-06 00:38:10|192.82|190.02|192.82|190.02|192.82|190.02|192.82|190.02|0
1649205500000|2022-04-06 00:38:20|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1649205510000|2022-04-06 00:38:30|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1649205520000|2022-04-06 00:38:40|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1649205530000|2022-04-06 00:38:50|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1649205560000|2022-04-06 00:39:20|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1649205570000|2022-04-06 00:39:30|193.18|190.38|193.13|190.33|193.18|190.38|193.13|190.33|0
1649205580000|2022-04-06 00:39:40|193.24|190.44|193.13|190.33|193.24|190.44|193.13|190.33|0
1649205590000|2022-04-06 00:39:50|193.03|190.23|193.24|190.44|193.24|190.44|193.03|190.23|0
1649205600000|2022-04-06 00:40:00|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1649205610000|2022-04-06 00:40:10|193.44|190.64|193.29|190.49|193.44|190.64|193.24|190.44|0
1649205620000|2022-04-06 00:40:20|193.24|190.44|193.29|190.49|193.29|190.49|193.24|190.44|0
1649205630000|2022-04-06 00:40:30|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1649205640000|2022-04-06 00:40:40|193.13|190.33|193.13|190.33|193.13|190.33|193.13|190.33|0
1649205650000|2022-04-06 00:40:50|193.03|190.23|193.13|190.33|193.24|190.44|193.03|190.23|0
1649205670000|2022-04-06 00:41:10|193.03|190.23|192.98|190.18|193.03|190.23|192.98|190.18|0
1649205680000|2022-04-06 00:41:20|192.93|190.13|192.98|190.18|192.98|190.18|192.93|190.13|0
1649205690000|2022-04-06 00:41:30|193.03|190.23|193.03|190.23|193.03|190.23|192.93|190.13|0
1649205710000|2022-04-06 00:41:50|192.93|190.13|192.93|190.13|192.98|190.18|192.93|190.13|0
1649205720000|2022-04-06 00:42:00|193.03|190.23|193.03|190.23|193.03|190.23|193.03|190.23|0
1649205740000|2022-04-06 00:42:20|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1649205750000|2022-04-06 00:42:30|192.87|190.07|192.82|190.02|192.87|190.07|192.82|190.02|0
1649205760000|2022-04-06 00:42:40|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1649205770000|2022-04-06 00:42:50|192.51|189.71|192.51|189.71|192.51|189.71|192.51|189.71|0
1649205780000|2022-04-06 00:43:00|192.41|189.61|192.51|189.71|192.51|189.71|192.41|189.61|0
1649205790000|2022-04-06 00:43:10|192.41|189.61|192.41|189.61|192.41|189.61|192.41|189.61|0
1649205800000|2022-04-06 00:43:20|192.46|189.66|192.41|189.61|192.51|189.71|192.41|189.61|0
1649205810000|2022-04-06 00:43:30|192.51|189.71|192.62|189.82|192.62|189.82|192.51|189.71|0
1649205820000|2022-04-06 00:43:40|192.72|189.92|192.51|189.71|192.72|189.92|192.51|189.71|0
1649205830000|2022-04-06 00:43:50|192.41|189.61|192.46|189.66|192.51|189.71|192.41|189.61|0
1649205840000|2022-04-06 00:44:00|192.51|189.71|192.56|189.76|192.56|189.76|192.51|189.71|0
1649205850000|2022-04-06 00:44:10|192.62|189.82|192.62|189.82|192.62|189.82|192.62|189.82|0
1649205860000|2022-04-06 00:44:20|192.67|189.87|192.62|189.82|192.67|189.87|192.62|189.82|0
1649205870000|2022-04-06 00:44:30|192.72|189.92|192.82|190.02|192.82|190.02|192.72|189.92|0
1649205880000|2022-04-06 00:44:40|192.72|189.92|192.67|189.87|192.72|189.92|192.67|189.87|0
1649205890000|2022-04-06 00:44:50|192.72|189.92|192.56|189.76|192.72|189.92|192.51|189.71|0
1649205900000|2022-04-06 00:45:00|192.51|189.71|192.31|189.51|192.51|189.71|192.31|189.51|0
1649205920000|2022-04-06 00:45:20|192.2|189.4|192.2|189.4|192.2|189.4|192.2|189.4|0
1649205930000|2022-04-06 00:45:30|192.1|189.3|192.2|189.4|192.2|189.4|192.1|189.3|0
1649205940000|2022-04-06 00:45:40|192.31|189.51|192.31|189.51|192.31|189.51|192.31|189.51|0
1649205950000|2022-04-06 00:45:50|192.2|189.4|192.2|189.4|192.2|189.4|192.2|189.4|0
1649205970000|2022-04-06 00:46:10|192.1|189.3|192|189.2|192.1|189.3|192|189.2|0
1649205980000|2022-04-06 00:46:20|192.1|189.3|192.2|189.4|192.2|189.4|192.1|189.3|0
1649205990000|2022-04-06 00:46:30|192.25|189.45|192.1|189.3|192.25|189.45|192.1|189.3|0
1649206000000|2022-04-06 00:46:40|192.2|189.4|192.2|189.4|192.2|189.4|192.1|189.3|0
1649206010000|2022-04-06 00:46:50|192.31|189.51|192.31|189.51|192.31|189.51|192.2|189.4|0
1649206020000|2022-04-06 00:47:00|192.25|189.45|192|189.2|192.25|189.45|192|189.2|0
1649206030000|2022-04-06 00:47:10|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1649206040000|2022-04-06 00:47:20|191.84|189.04|191.79|188.99|191.84|189.04|191.79|188.99|0
1649206050000|2022-04-06 00:47:30|191.69|188.89|191.69|188.89|191.74|188.94|191.69|188.89|0
1649206070000|2022-04-06 00:47:50|191.64|188.84|191.59|188.79|191.64|188.84|191.48|188.68|0
1649206080000|2022-04-06 00:48:00|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1649206090000|2022-04-06 00:48:10|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1649206100000|2022-04-06 00:48:20|191.69|188.89|191.69|188.89|191.69|188.89|191.69|188.89|0
1649206120000|2022-04-06 00:48:40|191.89|189.09|191.89|189.09|191.89|189.09|191.89|189.09|0
1649206130000|2022-04-06 00:48:50|191.84|189.04|191.79|188.99|191.84|189.04|191.79|188.99|0
1649206140000|2022-04-06 00:49:00|191.69|188.89|191.69|188.89|191.69|188.89|191.69|188.89|0
1649206150000|2022-04-06 00:49:10|191.79|188.99|191.89|189.09|191.89|189.09|191.79|188.99|0
1649206210000|2022-04-06 00:50:10|191.84|189.04|191.89|189.09|191.89|189.09|191.84|189.04|0
1649206230000|2022-04-06 00:50:30|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1649206240000|2022-04-06 00:50:40|191.89|189.09|191.89|189.09|191.89|189.09|191.89|189.09|0
1649206270000|2022-04-06 00:51:10|191.84|189.04|191.79|188.99|191.84|189.04|191.79|188.99|0
1649206280000|2022-04-06 00:51:20|191.69|188.89|191.69|188.89|191.69|188.89|191.69|188.89|0
1649206320000|2022-04-06 00:52:00|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1649206330000|2022-04-06 00:52:10|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1649206350000|2022-04-06 00:52:30|191.48|188.68|191.59|188.79|191.59|188.79|191.48|188.68|0
1649206360000|2022-04-06 00:52:40|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1649206390000|2022-04-06 00:53:10|191.58|188.78|191.58|188.78|191.58|188.78|191.58|188.78|0
1649206400000|2022-04-06 00:53:20|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1649206440000|2022-04-06 00:54:00|191.58|188.78|191.58|188.78|191.58|188.78|191.58|188.78|0
1649206470000|2022-04-06 00:54:30|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1649206510000|2022-04-06 00:55:10|191.58|188.78|191.69|188.89|191.69|188.89|191.58|188.78|0
1649206550000|2022-04-06 00:55:50|191.63|188.83|191.48|188.68|191.63|188.83|191.48|188.68|0
1649206600000|2022-04-06 00:56:40|191.58|188.78|191.58|188.78|191.58|188.78|191.58|188.78|0
1649206650000|2022-04-06 00:57:30|191.48|188.68|191.48|188.68|191.48|188.68|191.48|188.68|0
1649206670000|2022-04-06 00:57:50|191.58|188.78|191.53|188.73|191.58|188.78|191.53|188.73|0
1649206680000|2022-04-06 00:58:00|191.58|188.78|191.48|188.68|191.58|188.78|191.48|188.68|0
1649206700000|2022-04-06 00:58:20|190.87|188.07|190.76|187.96|190.87|188.07|190.76|187.96|0
1649206710000|2022-04-06 00:58:30|190.66|187.86|190.66|187.86|190.66|187.86|190.66|187.86|0
1649206720000|2022-04-06 00:58:40|190.76|187.96|190.56|187.76|190.76|187.96|190.46|187.66|0
1649206740000|2022-04-06 00:59:00|190.66|187.86|190.66|187.86|190.66|187.86|190.66|187.86|0
1649206760000|2022-04-06 00:59:20|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1649206790000|2022-04-06 00:59:50|190.46|187.66|190.46|187.66|190.46|187.66|190.46|187.66|0
1649206800000|2022-04-06 01:00:00|190.4|187.6|190.15|187.35|190.4|187.6|190.15|187.35|0
1649206810000|2022-04-06 01:00:10|190.05|187.25|189.94|187.14|190.05|187.25|189.94|187.14|0
1649206820000|2022-04-06 01:00:20|189.84|187.04|189.94|187.14|189.94|187.14|189.74|186.94|0
1649206830000|2022-04-06 01:00:30|190.05|187.25|190.2|187.4|190.2|187.4|190.05|187.25|0
1649206840000|2022-04-06 01:00:40|190.15|187.35|190.25|187.45|190.25|187.45|190.05|187.25|0
1649206850000|2022-04-06 01:00:50|190.35|187.55|190.35|187.55|190.35|187.55|190.35|187.55|0
1649206860000|2022-04-06 01:01:00|190.25|187.45|190.45|187.65|190.45|187.65|190.25|187.45|0
1649206870000|2022-04-06 01:01:10|190.35|187.55|190.45|187.65|190.45|187.65|190.35|187.55|0
1649206880000|2022-04-06 01:01:20|190.35|187.55|190.35|187.55|190.35|187.55|190.35|187.55|0
1649206890000|2022-04-06 01:01:30|190.25|187.45|190.25|187.45|190.25|187.45|190.25|187.45|0
1649206900000|2022-04-06 01:01:40|190.15|187.35|190.25|187.45|190.25|187.45|190.15|187.35|0
1649206910000|2022-04-06 01:01:50|190.35|187.55|190.35|187.55|190.35|187.55|190.35|187.55|0
1649206930000|2022-04-06 01:02:10|190.45|187.65|190.45|187.65|190.45|187.65|190.45|187.65|0
1649206950000|2022-04-06 01:02:30|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1649206960000|2022-04-06 01:02:40|190.45|187.65|190.45|187.65|190.45|187.65|190.45|187.65|0
1649206970000|2022-04-06 01:02:50|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1649206990000|2022-04-06 01:03:10|190.45|187.65|190.45|187.65|190.45|187.65|190.45|187.65|0
1649207010000|2022-04-06 01:03:30|190.35|187.55|190.35|187.55|190.35|187.55|190.35|187.55|0
1649207020000|2022-04-06 01:03:40|190.45|187.65|190.45|187.65|190.45|187.65|190.45|187.65|0
1649207040000|2022-04-06 01:04:00|190.5|187.7|190.45|187.65|190.5|187.7|190.45|187.65|0
1649207050000|2022-04-06 01:04:10|190.35|187.55|190.35|187.55|190.35|187.55|190.35|187.55|0
1649207060000|2022-04-06 01:04:20|190.45|187.65|190.45|187.65|190.45|187.65|190.45|187.65|0
1649207080000|2022-04-06 01:04:40|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1649207120000|2022-04-06 01:05:20|190.6|187.8|190.66|187.86|190.66|187.86|190.6|187.8|0
1649207130000|2022-04-06 01:05:30|190.6|187.8|190.56|187.76|190.6|187.8|190.56|187.76|0
1649207140000|2022-04-06 01:05:40|190.66|187.86|190.66|187.86|190.66|187.86|190.66|187.86|0
1649207160000|2022-04-06 01:06:00|190.56|187.76|190.66|187.86|190.66|187.86|190.56|187.76|0
1649207170000|2022-04-06 01:06:10|190.56|187.76|190.56|187.76|190.56|187.76|190.56|187.76|0
1649207190000|2022-04-06 01:06:30|190.45|187.65|190.35|187.55|190.45|187.65|190.35|187.55|0
1649207200000|2022-04-06 01:06:40|190.45|187.65|190.56|187.76|190.56|187.76|190.45|187.65|0
1649207210000|2022-04-06 01:06:50|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1649207220000|2022-04-06 01:07:00|190.45|187.65|190.45|187.65|190.45|187.65|190.45|187.65|0
1649207230000|2022-04-06 01:07:10|190.55|187.75|190.6|187.8|190.6|187.8|190.55|187.75|0
1649207240000|2022-04-06 01:07:20|190.66|187.86|190.66|187.86|190.66|187.86|190.66|187.86|0
1649207260000|2022-04-06 01:07:40|190.76|187.96|190.86|188.06|190.86|188.06|190.76|187.96|0
1649207280000|2022-04-06 01:08:00|190.96|188.16|190.96|188.16|190.96|188.16|190.96|188.16|0
1649207290000|2022-04-06 01:08:10|190.86|188.06|190.86|188.06|190.86|188.06|190.86|188.06|0
1649207300000|2022-04-06 01:08:20|190.96|188.16|190.96|188.16|190.96|188.16|190.96|188.16|0
1649207330000|2022-04-06 01:08:50|191.07|188.27|191.17|188.37|191.17|188.37|191.07|188.27|0
1649207340000|2022-04-06 01:09:00|191.27|188.47|191.37|188.57|191.37|188.57|191.27|188.47|0
1649207350000|2022-04-06 01:09:10|191.27|188.47|191.37|188.57|191.37|188.57|191.27|188.47|0
1649207390000|2022-04-06 01:09:50|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649207400000|2022-04-06 01:10:00|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1649207410000|2022-04-06 01:10:10|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649207430000|2022-04-06 01:10:30|191.17|188.37|191.17|188.37|191.17|188.37|191.17|188.37|0
1649207450000|2022-04-06 01:10:50|191.07|188.27|191.07|188.27|191.11|188.31|191.07|188.27|0
1649207460000|2022-04-06 01:11:00|190.96|188.16|191.07|188.27|191.07|188.27|190.86|188.06|0
1649207490000|2022-04-06 01:11:30|191.17|188.37|191.07|188.27|191.17|188.37|191.07|188.27|0
1649207510000|2022-04-06 01:11:50|191.11|188.31|191.07|188.27|191.17|188.37|191.07|188.27|0
1649207520000|2022-04-06 01:12:00|191.17|188.37|191.17|188.37|191.17|188.37|191.17|188.37|0
1649207530000|2022-04-06 01:12:10|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649207570000|2022-04-06 01:12:50|191.17|188.37|191.17|188.37|191.17|188.37|191.17|188.37|0
1649207580000|2022-04-06 01:13:00|191.06|188.26|191.27|188.47|191.27|188.47|191.06|188.26|0
1649207590000|2022-04-06 01:13:10|191.17|188.37|191.17|188.37|191.17|188.37|191.17|188.37|0
1649207630000|2022-04-06 01:13:50|191.27|188.47|191.22|188.42|191.27|188.47|191.17|188.37|0
1649207640000|2022-04-06 01:14:00|191.17|188.37|191.37|188.57|191.37|188.57|191.17|188.37|0
1649207650000|2022-04-06 01:14:10|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649207660000|2022-04-06 01:14:20|191.17|188.37|191.27|188.47|191.27|188.47|191.17|188.37|0
1649207680000|2022-04-06 01:14:40|191.17|188.37|191.17|188.37|191.17|188.37|191.17|188.37|0
1649207690000|2022-04-06 01:14:50|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649207700000|2022-04-06 01:15:00|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1649207710000|2022-04-06 01:15:10|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1649207720000|2022-04-06 01:15:20|191.37|188.57|191.37|188.57|191.37|188.57|191.37|188.57|0
1649207770000|2022-04-06 01:16:10|191.27|188.47|191.27|188.47|191.27|188.47|191.27|188.47|0
1649207780000|2022-04-06 01:16:20|191.32|188.52|191.37|188.57|191.37|188.57|191.32|188.52|0
1649207880000|2022-04-06 01:18:00|191.58|188.78|191.88|189.08|191.88|189.08|191.58|188.78|0
1649207900000|2022-04-06 01:18:20|191.99|189.19|192.09|189.29|192.09|189.29|191.99|189.19|0
1649207910000|2022-04-06 01:18:30|192.19|189.39|192.19|189.39|192.19|189.39|192.19|189.39|0
1649207920000|2022-04-06 01:18:40|192.4|189.6|192.4|189.6|192.4|189.6|192.4|189.6|0
1649207930000|2022-04-06 01:18:50|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1649207940000|2022-04-06 01:19:00|192.71|189.91|192.71|189.91|192.71|189.91|192.71|189.91|0
1649207950000|2022-04-06 01:19:10|192.6|189.8|192.6|189.8|192.6|189.8|192.6|189.8|0
1649207960000|2022-04-06 01:19:20|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1649207970000|2022-04-06 01:19:30|192.91|190.11|192.6|189.8|192.91|190.11|192.6|189.8|0
1649207980000|2022-04-06 01:19:40|192.81|190.01|192.71|189.91|192.81|190.01|192.71|189.91|0
1649207990000|2022-04-06 01:19:50|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1649208000000|2022-04-06 01:20:00|192.91|190.11|192.71|189.91|192.91|190.11|192.71|189.91|0
1649208010000|2022-04-06 01:20:10|192.76|189.96|192.71|189.91|192.76|189.96|192.71|189.91|0
1649208020000|2022-04-06 01:20:20|192.6|189.8|192.71|189.91|192.71|189.91|192.6|189.8|0
1649208030000|2022-04-06 01:20:30|192.6|189.8|192.6|189.8|192.6|189.8|192.6|189.8|0
1649208040000|2022-04-06 01:20:40|192.5|189.7|192.55|189.75|192.55|189.75|192.5|189.7|0
1649208050000|2022-04-06 01:20:50|192.6|189.8|192.4|189.6|192.6|189.8|192.4|189.6|0
1649208060000|2022-04-06 01:21:00|192.5|189.7|192.5|189.7|192.5|189.7|192.4|189.6|0
1649208090000|2022-04-06 01:21:30|192.4|189.6|192.4|189.6|192.4|189.6|192.4|189.6|0
1649208100000|2022-04-06 01:21:40|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1649208140000|2022-04-06 01:22:20|192.6|189.8|192.4|189.6|192.6|189.8|192.4|189.6|0
1649208150000|2022-04-06 01:22:30|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1649208170000|2022-04-06 01:22:50|192.55|189.75|192.55|189.75|192.55|189.75|192.55|189.75|0
1649208180000|2022-04-06 01:23:00|192.6|189.8|192.7|189.9|192.7|189.9|192.6|189.8|0
1649208190000|2022-04-06 01:23:10|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1649208200000|2022-04-06 01:23:20|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1649208210000|2022-04-06 01:23:30|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1649208230000|2022-04-06 01:23:50|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1649208240000|2022-04-06 01:24:00|192.86|190.06|192.81|190.01|192.86|190.06|192.81|190.01|0
1649208250000|2022-04-06 01:24:10|192.7|189.9|192.81|190.01|192.81|190.01|192.7|189.9|0
1649208280000|2022-04-06 01:24:40|192.75|189.95|192.81|190.01|192.81|190.01|192.75|189.95|0
1649208290000|2022-04-06 01:24:50|192.7|189.9|192.7|189.9|192.7|189.9|192.7|189.9|0
1649208300000|2022-04-06 01:25:00|192.81|190.01|192.81|190.01|192.91|190.11|192.81|190.01|0
1649208330000|2022-04-06 01:25:30|192.7|189.9|192.7|189.9|192.7|189.9|192.7|189.9|0
1649208340000|2022-04-06 01:25:40|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1649208350000|2022-04-06 01:25:50|192.7|189.9|192.7|189.9|192.7|189.9|192.7|189.9|0
1649208370000|2022-04-06 01:26:10|192.81|190.01|192.7|189.9|192.81|190.01|192.7|189.9|0
1649208380000|2022-04-06 01:26:20|192.81|190.01|192.81|190.01|192.81|190.01|192.7|189.9|0
1649208420000|2022-04-06 01:27:00|192.91|190.11|193.01|190.21|193.01|190.21|192.91|190.11|0
1649208470000|2022-04-06 01:27:50|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1649208480000|2022-04-06 01:28:00|193.01|190.21|193.01|190.21|193.01|190.21|193.01|190.21|0
1649208490000|2022-04-06 01:28:10|192.91|190.11|192.91|190.11|192.91|190.11|192.91|190.11|0
1649208500000|2022-04-06 01:28:20|192.81|190.01|192.81|190.01|192.81|190.01|192.81|190.01|0
1649208540000|2022-04-06 01:29:00|192.75|189.95|192.7|189.9|192.75|189.95|192.7|189.9|0
1649208580000|2022-04-06 01:29:40|192.6|189.8|192.7|189.9|192.7|189.9|192.6|189.8|0
1649208590000|2022-04-06 01:29:50|192.6|189.8|192.6|189.8|192.7|189.9|192.6|189.8|0
1649208600000|2022-04-06 01:30:00|192.5|189.7|192.5|189.7|192.5|189.7|192.5|189.7|0
1649208610000|2022-04-06 01:30:10|192.39|189.59|192.5|189.7|192.6|189.8|192.39|189.59|0
1649208620000|2022-04-06 01:30:20|192.6|189.8|192.5|189.7|192.6|189.8|192.5|189.7|0
1649208630000|2022-04-06 01:30:30|192.6|189.8|192.6|189.8|192.6|189.8|192.5|189.7|0
1649208640000|2022-04-06 01:30:40|192.5|189.7|192.39|189.59|192.5|189.7|192.39|189.59|0
1649208650000|2022-04-06 01:30:50|192.5|189.7|192.39|189.59|192.5|189.7|192.39|189.59|0
1649208660000|2022-04-06 01:31:00|192.5|189.7|192.44|189.64|192.5|189.7|192.44|189.64|0
1649208670000|2022-04-06 01:31:10|192.39|189.59|192.29|189.49|192.39|189.59|192.29|189.49|0
1649208690000|2022-04-06 01:31:30|192.19|189.39|192.19|189.39|192.19|189.39|192.19|189.39|0
1649208720000|2022-04-06 01:32:00|192.08|189.28|191.78|188.98|192.08|189.28|191.78|188.98|0
1649208730000|2022-04-06 01:32:10|191.88|189.08|191.98|189.18|191.98|189.18|191.88|189.08|0
1649208740000|2022-04-06 01:32:20|192.08|189.28|191.98|189.18|192.08|189.28|191.98|189.18|0
1649208750000|2022-04-06 01:32:30|192.08|189.28|191.98|189.18|192.08|189.28|191.98|189.18|0
1649208760000|2022-04-06 01:32:40|191.88|189.08|192.08|189.28|192.08|189.28|191.88|189.08|0
1649208770000|2022-04-06 01:32:50|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1649208780000|2022-04-06 01:33:00|192.08|189.28|192.39|189.59|192.39|189.59|192.03|189.23|0
1649208790000|2022-04-06 01:33:10|192.44|189.64|192.29|189.49|192.44|189.64|192.29|189.49|0
1649208800000|2022-04-06 01:33:20|192.39|189.59|192.24|189.44|192.39|189.59|192.19|189.39|0
1649208810000|2022-04-06 01:33:30|192.29|189.49|192.19|189.39|192.29|189.49|192.19|189.39|0
1649208820000|2022-04-06 01:33:40|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1649208840000|2022-04-06 01:34:00|192.39|189.59|192.29|189.49|192.39|189.59|192.19|189.39|0
1649208850000|2022-04-06 01:34:10|192.19|189.39|192.39|189.59|192.39|189.59|192.19|189.39|0
1649208860000|2022-04-06 01:34:20|192.29|189.49|192.29|189.49|192.29|189.49|192.29|189.49|0
1649208870000|2022-04-06 01:34:30|192.19|189.39|192.19|189.39|192.19|189.39|192.19|189.39|0
1649208900000|2022-04-06 01:35:00|192.29|189.49|192.29|189.49|192.44|189.64|192.29|189.49|0
1649208910000|2022-04-06 01:35:10|192.39|189.59|192.39|189.59|192.39|189.59|192.39|189.59|0
1649208920000|2022-04-06 01:35:20|192.19|189.39|192.29|189.49|192.29|189.49|192.19|189.39|0
1649208940000|2022-04-06 01:35:40|192.39|189.59|192.49|189.69|192.49|189.69|192.39|189.59|0
1649208950000|2022-04-06 01:35:50|192.39|189.59|192.19|189.39|192.39|189.59|192.19|189.39|0
1649208960000|2022-04-06 01:36:00|192.08|189.28|192.08|189.28|192.08|189.28|192.08|189.28|0
1649208970000|2022-04-06 01:36:10|191.98|189.18|191.67|188.87|191.98|189.18|191.67|188.87|0
1649208980000|2022-04-06 01:36:20|191.77|188.97|191.77|188.97|191.77|188.97|191.77|188.97|0
1649208990000|2022-04-06 01:36:30|191.67|188.87|191.77|188.97|191.77|188.97|191.57|188.77|0
1649209000000|2022-04-06 01:36:40|191.82|189.02|191.77|188.97|191.82|189.02|191.77|188.97|0
1649209010000|2022-04-06 01:36:50|191.88|189.08|191.88|189.08|191.88|189.08|191.88|189.08|0
1649209020000|2022-04-06 01:37:00|191.77|188.97|191.88|189.08|191.88|189.08|191.77|188.97|0
1649209030000|2022-04-06 01:37:10|191.98|189.18|191.98|189.18|191.98|189.18|191.98|189.18|0
1649209040000|2022-04-06 01:37:20|191.88|189.08|191.88|189.08|191.88|189.08|191.88|189.08|0
1649209050000|2022-04-06 01:37:30|191.77|188.97|191.77|188.97|191.77|188.97|191.77|188.97|0
1649209060000|2022-04-06 01:37:40|191.88|189.08|191.88|189.08|191.88|189.08|191.88|189.08|0
1649209070000|2022-04-06 01:37:50|191.82|189.02|191.77|188.97|191.88|189.08|191.77|188.97|0
1649209080000|2022-04-06 01:38:00|191.88|189.08|191.88|189.08|191.88|189.08|191.88|189.08|0
1649209090000|2022-04-06 01:38:10|191.82|189.02|191.77|188.97|191.88|189.08|191.77|188.97|0
1649209120000|2022-04-06 01:38:40|191.88|189.08|191.67|188.87|191.88|189.08|191.67|188.87|0
1649209140000|2022-04-06 01:39:00|191.77|188.97|191.77|188.97|191.77|188.97|191.77|188.97|0
1649209150000|2022-04-06 01:39:10|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1649209170000|2022-04-06 01:39:30|191.57|188.77|191.67|188.87|191.67|188.87|191.51|188.71|0
1649209200000|2022-04-06 01:40:00|191.57|188.77|191.62|188.82|191.62|188.82|191.57|188.77|0
1649209210000|2022-04-06 01:40:10|191.67|188.87|191.77|188.97|191.77|188.97|191.67|188.87|0
1649209220000|2022-04-06 01:40:20|191.72|188.92|191.46|188.66|191.72|188.92|191.46|188.66|0
1649209230000|2022-04-06 01:40:30|191.36|188.56|191.36|188.56|191.36|188.56|191.26|188.46|0
1649209240000|2022-04-06 01:40:40|191.31|188.51|191.26|188.46|191.31|188.51|191.26|188.46|0
1649209250000|2022-04-06 01:40:50|191.36|188.56|191.36|188.56|191.36|188.56|191.36|188.56|0
1649209260000|2022-04-06 01:41:00|191.26|188.46|191.31|188.51|191.31|188.51|191.26|188.46|0
1649209270000|2022-04-06 01:41:10|191.26|188.46|191.26|188.46|191.26|188.46|191.26|188.46|0
1649209280000|2022-04-06 01:41:20|191.16|188.36|191.16|188.36|191.16|188.36|191.16|188.36|0
1649209300000|2022-04-06 01:41:40|191.26|188.46|191.36|188.56|191.36|188.56|191.26|188.46|0
1649209310000|2022-04-06 01:41:50|191.46|188.66|191.57|188.77|191.57|188.77|191.46|188.66|0
1649209330000|2022-04-06 01:42:10|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1649209340000|2022-04-06 01:42:20|191.62|188.82|191.67|188.87|191.77|188.97|191.62|188.82|0
1649209360000|2022-04-06 01:42:40|191.57|188.77|191.67|188.87|191.67|188.87|191.57|188.77|0
1649209370000|2022-04-06 01:42:50|191.62|188.82|191.77|188.97|191.77|188.97|191.62|188.82|0
1649209400000|2022-04-06 01:43:20|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1649209410000|2022-04-06 01:43:30|191.72|188.92|191.72|188.92|191.72|188.92|191.72|188.92|0
1649209420000|2022-04-06 01:43:40|191.67|188.87|191.77|188.97|191.77|188.97|191.67|188.87|0
1649209430000|2022-04-06 01:43:50|191.72|188.92|191.72|188.92|191.72|188.92|191.72|188.92|0
1649209440000|2022-04-06 01:44:00|191.67|188.87|191.67|188.87|191.72|188.92|191.67|188.87|0
1649209460000|2022-04-06 01:44:20|191.77|188.97|191.77|188.97|191.77|188.97|191.77|188.97|0
1649209470000|2022-04-06 01:44:30|191.87|189.07|191.77|188.97|191.87|189.07|191.77|188.97|0
1649209480000|2022-04-06 01:44:40|191.67|188.87|191.67|188.87|191.67|188.87|191.67|188.87|0
1649209490000|2022-04-06 01:44:50|191.77|188.97|191.87|189.07|191.87|189.07|191.77|188.97|0
1649209500000|2022-04-06 01:45:00|191.82|189.02|191.77|188.97|191.82|189.02|191.77|188.97|0
1649209510000|2022-04-06 01:45:10|191.67|188.87|191.46|188.66|191.67|188.87|191.46|188.66|0
1649209520000|2022-04-06 01:45:20|191.51|188.71|191.46|188.66|191.51|188.71|191.46|188.66|0
1649209530000|2022-04-06 01:45:30|191.26|188.46|191.16|188.36|191.26|188.46|191.16|188.36|0
1649209540000|2022-04-06 01:45:40|191.26|188.46|191.36|188.56|191.36|188.56|191.26|188.46|0
1649209550000|2022-04-06 01:45:50|191.46|188.66|191.16|188.36|191.46|188.66|191.16|188.36|0
1649209560000|2022-04-06 01:46:00|191.15|188.35|190.75|187.95|191.15|188.35|190.75|187.95|0
1649209570000|2022-04-06 01:46:10|190.85|188.05|190.54|187.74|190.85|188.05|190.54|187.74|0
1649209580000|2022-04-06 01:46:20|190.59|187.79|190.44|187.64|190.64|187.84|190.44|187.64|0
1649209590000|2022-04-06 01:46:30|190.54|187.74|190.64|187.84|190.64|187.84|190.54|187.74|0
1649209600000|2022-04-06 01:46:40|190.85|188.05|190.95|188.15|190.95|188.15|190.85|188.05|0
1649209610000|2022-04-06 01:46:50|190.85|188.05|190.85|188.05|190.85|188.05|190.85|188.05|0
1649209620000|2022-04-06 01:47:00|190.95|188.15|191.05|188.25|191.05|188.25|190.85|188.05|0
1649209630000|2022-04-06 01:47:10|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1649209640000|2022-04-06 01:47:20|191.26|188.46|191.26|188.46|191.36|188.56|191.26|188.46|0
1649209650000|2022-04-06 01:47:30|191.15|188.35|191.26|188.46|191.26|188.46|191.15|188.35|0
1649209660000|2022-04-06 01:47:40|191.2|188.4|191.36|188.56|191.36|188.56|191.15|188.35|0
1649209670000|2022-04-06 01:47:50|191.46|188.66|191.36|188.56|191.46|188.66|191.36|188.56|0
1649209680000|2022-04-06 01:48:00|191.15|188.35|191.05|188.25|191.15|188.35|191.05|188.25|0
1649209690000|2022-04-06 01:48:10|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1649209700000|2022-04-06 01:48:20|191.05|188.25|191.15|188.35|191.15|188.35|191.05|188.25|0
1649209710000|2022-04-06 01:48:30|191.05|188.25|190.95|188.15|191.05|188.25|190.95|188.15|0
1649209720000|2022-04-06 01:48:40|191.05|188.25|191.15|188.35|191.15|188.35|191.05|188.25|0
1649209730000|2022-04-06 01:48:50|191.36|188.56|191.36|188.56|191.36|188.56|191.36|188.56|0
1649209740000|2022-04-06 01:49:00|191.26|188.46|191.67|188.87|191.67|188.87|191.26|188.46|0
1649209750000|2022-04-06 01:49:10|191.61|188.81|191.46|188.66|191.61|188.81|191.46|188.66|0
1649209760000|2022-04-06 01:49:20|191.36|188.56|191.26|188.46|191.36|188.56|191.26|188.46|0
1649209770000|2022-04-06 01:49:30|191.36|188.56|191.36|188.56|191.36|188.56|191.36|188.56|0
1649209780000|2022-04-06 01:49:40|191.26|188.46|191.36|188.56|191.36|188.56|191.26|188.46|0
1649209800000|2022-04-06 01:50:00|191.15|188.35|191.36|188.56|191.46|188.66|191.15|188.35|0
1649209810000|2022-04-06 01:50:10|191.46|188.66|191.36|188.56|191.46|188.66|191.36|188.56|0
1649209820000|2022-04-06 01:50:20|191.46|188.66|191.46|188.66|191.46|188.66|191.46|188.66|0
1649209840000|2022-04-06 01:50:40|191.56|188.76|191.56|188.76|191.56|188.76|191.56|188.76|0
1649209850000|2022-04-06 01:50:50|191.67|188.87|191.46|188.66|191.67|188.87|191.46|188.66|0
1649209860000|2022-04-06 01:51:00|191.51|188.71|191.67|188.87|191.67|188.87|191.51|188.71|0
1649209870000|2022-04-06 01:51:10|191.56|188.76|191.61|188.81|191.61|188.81|191.56|188.76|0
1649209880000|2022-04-06 01:51:20|191.56|188.76|191.15|188.35|191.56|188.76|191.15|188.35|0
1649209890000|2022-04-06 01:51:30|191.26|188.46|191.36|188.56|191.36|188.56|191.26|188.46|0
1649209900000|2022-04-06 01:51:40|191.26|188.46|191.26|188.46|191.26|188.46|191.26|188.46|0
1649209910000|2022-04-06 01:51:50|191.3|188.5|191.15|188.35|191.3|188.5|191.15|188.35|0
1649209920000|2022-04-06 01:52:00|191.05|188.25|191.15|188.35|191.15|188.35|191.05|188.25|0
1649209930000|2022-04-06 01:52:10|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1649209940000|2022-04-06 01:52:20|191.15|188.35|190.95|188.15|191.15|188.35|190.95|188.15|0
1649209950000|2022-04-06 01:52:30|191.05|188.25|190.95|188.15|191.05|188.25|190.95|188.15|0
1649209960000|2022-04-06 01:52:40|191.05|188.25|191.25|188.45|191.25|188.45|191.05|188.25|0
1649209970000|2022-04-06 01:52:50|191.15|188.35|190.95|188.15|191.25|188.45|190.95|188.15|0
1649209980000|2022-04-06 01:53:00|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1649209990000|2022-04-06 01:53:10|191.1|188.3|191.1|188.3|191.1|188.3|191.05|188.25|0
1649210000000|2022-04-06 01:53:20|191.15|188.35|191.05|188.25|191.15|188.35|191.05|188.25|0
1649210010000|2022-04-06 01:53:30|191.15|188.35|190.95|188.15|191.15|188.35|190.95|188.15|0
1649210030000|2022-04-06 01:53:50|191.05|188.25|191.05|188.25|191.05|188.25|191|188.2|0
1649210040000|2022-04-06 01:54:00|190.95|188.15|191.05|188.25|191.05|188.25|190.95|188.15|0
1649210050000|2022-04-06 01:54:10|190.95|188.15|190.84|188.04|190.95|188.15|190.84|188.04|0
1649210060000|2022-04-06 01:54:20|190.74|187.94|190.74|187.94|190.74|187.94|190.74|187.94|0
1649210070000|2022-04-06 01:54:30|190.84|188.04|190.84|188.04|190.84|188.04|190.84|188.04|0
1649210080000|2022-04-06 01:54:40|190.74|187.94|190.64|187.84|190.74|187.94|190.64|187.84|0
1649210100000|2022-04-06 01:55:00|190.74|187.94|190.64|187.84|190.74|187.94|190.64|187.84|0
1649210110000|2022-04-06 01:55:10|190.54|187.74|190.43|187.63|190.54|187.74|190.43|187.63|0
1649210120000|2022-04-06 01:55:20|190.48|187.68|190.54|187.74|190.54|187.74|190.48|187.68|0
1649210130000|2022-04-06 01:55:30|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1649210140000|2022-04-06 01:55:40|190.74|187.94|190.64|187.84|190.74|187.94|190.64|187.84|0
1649210150000|2022-04-06 01:55:50|190.54|187.74|190.43|187.63|190.54|187.74|190.43|187.63|0
1649210160000|2022-04-06 01:56:00|190.48|187.68|190.54|187.74|190.54|187.74|190.43|187.63|0
1649210180000|2022-04-06 01:56:20|190.43|187.63|190.64|187.84|190.64|187.84|190.43|187.63|0
1649210190000|2022-04-06 01:56:30|190.74|187.94|190.64|187.84|190.74|187.94|190.64|187.84|0
1649210200000|2022-04-06 01:56:40|190.74|187.94|190.74|187.94|190.74|187.94|190.69|187.89|0
1649210220000|2022-04-06 01:57:00|190.84|188.04|190.84|188.04|190.84|188.04|190.84|188.04|0
1649210240000|2022-04-06 01:57:20|190.79|187.99|190.84|188.04|190.84|188.04|190.79|187.99|0
1649210250000|2022-04-06 01:57:30|190.74|187.94|190.64|187.84|190.74|187.94|190.54|187.74|0
1649210260000|2022-04-06 01:57:40|190.74|187.94|190.64|187.84|190.74|187.94|190.64|187.84|0
1649210270000|2022-04-06 01:57:50|190.59|187.79|190.54|187.74|190.64|187.84|190.54|187.74|0
1649210280000|2022-04-06 01:58:00|190.43|187.63|190.33|187.53|190.43|187.63|190.13|187.33|0
1649210290000|2022-04-06 01:58:10|190.23|187.43|190.33|187.53|190.33|187.53|190.23|187.43|0
1649210300000|2022-04-06 01:58:20|190.23|187.43|190.33|187.53|190.33|187.53|190.23|187.43|0
1649210310000|2022-04-06 01:58:30|190.28|187.48|190.43|187.63|190.43|187.63|190.28|187.48|0
1649210320000|2022-04-06 01:58:40|190.54|187.74|190.33|187.53|190.54|187.74|190.33|187.53|0
1649210330000|2022-04-06 01:58:50|190.43|187.63|190.33|187.53|190.43|187.63|190.33|187.53|0
1649210340000|2022-04-06 01:59:00|190.23|187.43|190.02|187.22|190.23|187.43|190.02|187.22|0
1649210350000|2022-04-06 01:59:10|190.13|187.33|190.07|187.27|190.13|187.33|190.07|187.27|0
1649210360000|2022-04-06 01:59:20|190.13|187.33|189.92|187.12|190.13|187.33|189.92|187.12|0
1649210370000|2022-04-06 01:59:30|190.13|187.33|190.13|187.33|190.13|187.33|190.13|187.33|0
1649210380000|2022-04-06 01:59:40|190.23|187.43|190.23|187.43|190.23|187.43|190.23|187.43|0
1649210390000|2022-04-06 01:59:50|190.33|187.53|190.33|187.53|190.33|187.53|190.33|187.53|0
1649210400000|2022-04-06 02:00:00|190.13|187.33|190.28|187.48|190.28|187.48|190.13|187.33|0
1649210410000|2022-04-06 02:00:10|190.23|187.43|190.64|187.84|190.64|187.84|190.23|187.43|0
1649210420000|2022-04-06 02:00:20|190.74|187.94|190.54|187.74|190.74|187.94|190.54|187.74|0
1649210430000|2022-04-06 02:00:30|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1649210440000|2022-04-06 02:00:40|190.69|187.89|190.69|187.89|190.69|187.89|190.69|187.89|0
1649210450000|2022-04-06 02:00:50|190.74|187.94|190.64|187.84|190.74|187.94|190.64|187.84|0
1649210460000|2022-04-06 02:01:00|190.58|187.78|190.74|187.94|190.74|187.94|190.58|187.78|0
1649210470000|2022-04-06 02:01:10|190.64|187.84|190.74|187.94|190.74|187.94|190.64|187.84|0
1649210480000|2022-04-06 02:01:20|190.64|187.84|190.64|187.84|190.64|187.84|190.64|187.84|0
1649210490000|2022-04-06 02:01:30|190.53|187.73|190.53|187.73|190.58|187.78|190.53|187.73|0
1649210500000|2022-04-06 02:01:40|190.43|187.63|190.53|187.73|190.64|187.84|190.43|187.63|0
1649210520000|2022-04-06 02:02:00|190.58|187.78|190.64|187.84|190.64|187.84|190.58|187.78|0
1649210550000|2022-04-06 02:02:30|190.53|187.73|190.43|187.63|190.53|187.73|190.43|187.63|0
1649210570000|2022-04-06 02:02:50|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649210580000|2022-04-06 02:03:00|190.43|187.63|190.53|187.73|190.53|187.73|190.43|187.63|0
1649210590000|2022-04-06 02:03:10|190.58|187.78|190.53|187.73|190.58|187.78|190.53|187.73|0
1649210600000|2022-04-06 02:03:20|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1649210620000|2022-04-06 02:03:40|190.48|187.68|190.33|187.53|190.48|187.68|190.33|187.53|0
1649210640000|2022-04-06 02:04:00|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1649210650000|2022-04-06 02:04:10|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649210660000|2022-04-06 02:04:20|190.43|187.63|190.33|187.53|190.43|187.63|190.33|187.53|0
1649210670000|2022-04-06 02:04:30|190.23|187.43|190.33|187.53|190.33|187.53|190.23|187.43|0
1649210680000|2022-04-06 02:04:40|190.23|187.43|190.33|187.53|190.33|187.53|190.23|187.43|0
1649210700000|2022-04-06 02:05:00|190.43|187.63|190.53|187.73|190.53|187.73|190.43|187.63|0
1649210710000|2022-04-06 02:05:10|190.43|187.63|190.33|187.53|190.43|187.63|190.33|187.53|0
1649210720000|2022-04-06 02:05:20|190.38|187.58|190.33|187.53|190.43|187.63|190.33|187.53|0
1649210740000|2022-04-06 02:05:40|190.43|187.63|190.53|187.73|190.53|187.73|190.43|187.63|0
1649210750000|2022-04-06 02:05:50|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1649210760000|2022-04-06 02:06:00|190.53|187.73|190.68|187.88|190.74|187.94|190.53|187.73|0
1649210770000|2022-04-06 02:06:10|190.74|187.94|190.84|188.04|190.84|188.04|190.74|187.94|0
1649210800000|2022-04-06 02:06:40|190.74|187.94|190.74|187.94|190.74|187.94|190.74|187.94|0
1649210830000|2022-04-06 02:07:10|190.64|187.84|190.63|187.83|190.64|187.84|190.63|187.83|0
1649210840000|2022-04-06 02:07:20|190.68|187.88|190.68|187.88|190.68|187.88|190.68|187.88|0
1649210850000|2022-04-06 02:07:30|190.74|187.94|190.74|187.94|190.74|187.94|190.74|187.94|0
1649210860000|2022-04-06 02:07:40|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1649210890000|2022-04-06 02:08:10|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1649210900000|2022-04-06 02:08:20|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1649210930000|2022-04-06 02:08:50|190.84|188.04|190.84|188.04|190.84|188.04|190.84|188.04|0
1649210950000|2022-04-06 02:09:10|190.94|188.14|191.04|188.24|191.04|188.24|190.94|188.14|0
1649210960000|2022-04-06 02:09:20|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1649210970000|2022-04-06 02:09:30|191.04|188.24|191.25|188.45|191.25|188.45|191.04|188.24|0
1649210980000|2022-04-06 02:09:40|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1649211010000|2022-04-06 02:10:10|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1649211020000|2022-04-06 02:10:20|191.3|188.5|191.25|188.45|191.3|188.5|191.25|188.45|0
1649211030000|2022-04-06 02:10:30|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1649211040000|2022-04-06 02:10:40|191.2|188.4|191.25|188.45|191.25|188.45|191.2|188.4|0
1649211050000|2022-04-06 02:10:50|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1649211070000|2022-04-06 02:11:10|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1649211080000|2022-04-06 02:11:20|191.15|188.35|191.04|188.24|191.15|188.35|191.04|188.24|0
1649211090000|2022-04-06 02:11:30|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1649211100000|2022-04-06 02:11:40|191.25|188.45|191.25|188.45|191.25|188.45|191.25|188.45|0
1649211110000|2022-04-06 02:11:50|191.15|188.35|191.15|188.35|191.15|188.35|191.15|188.35|0
1649211120000|2022-04-06 02:12:00|191.04|188.24|190.94|188.14|191.04|188.24|190.84|188.04|0
1649211130000|2022-04-06 02:12:10|190.84|188.04|190.63|187.83|190.84|188.04|190.63|187.83|0
1649211150000|2022-04-06 02:12:30|190.74|187.94|190.74|187.94|190.74|187.94|190.74|187.94|0
1649211170000|2022-04-06 02:12:50|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1649211180000|2022-04-06 02:13:00|190.74|187.94|190.74|187.94|190.74|187.94|190.74|187.94|0
1649211190000|2022-04-06 02:13:10|190.84|188.04|190.84|188.04|190.84|188.04|190.84|188.04|0
1649211210000|2022-04-06 02:13:30|190.74|187.94|190.73|187.93|190.74|187.94|190.73|187.93|0
1649211220000|2022-04-06 02:13:40|190.78|187.98|190.73|187.93|190.78|187.98|190.73|187.93|0
1649211230000|2022-04-06 02:13:50|190.78|187.98|190.84|188.04|190.84|188.04|190.73|187.93|0
1649211240000|2022-04-06 02:14:00|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1649211260000|2022-04-06 02:14:20|190.73|187.93|190.63|187.83|190.73|187.93|190.63|187.83|0
1649211270000|2022-04-06 02:14:30|190.73|187.93|190.73|187.93|190.73|187.93|190.73|187.93|0
1649211280000|2022-04-06 02:14:40|190.63|187.83|190.73|187.93|190.73|187.93|190.63|187.83|0
1649211310000|2022-04-06 02:15:10|190.78|187.98|190.73|187.93|190.78|187.98|190.73|187.93|0
1649211330000|2022-04-06 02:15:30|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1649211340000|2022-04-06 02:15:40|190.58|187.78|190.53|187.73|190.58|187.78|190.53|187.73|0
1649211360000|2022-04-06 02:16:00|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1649211370000|2022-04-06 02:16:10|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649211380000|2022-04-06 02:16:20|190.43|187.63|190.48|187.68|190.53|187.73|190.43|187.63|0
1649211390000|2022-04-06 02:16:30|190.43|187.63|190.43|187.63|190.53|187.73|190.43|187.63|0
1649211420000|2022-04-06 02:17:00|190.48|187.68|190.43|187.63|190.48|187.68|190.43|187.63|0
1649211430000|2022-04-06 02:17:10|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649211440000|2022-04-06 02:17:20|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1649211460000|2022-04-06 02:17:40|190.53|187.73|190.63|187.83|190.63|187.83|190.53|187.73|0
1649211480000|2022-04-06 02:18:00|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649211530000|2022-04-06 02:18:50|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1649211540000|2022-04-06 02:19:00|190.48|187.68|190.58|187.78|190.63|187.83|190.48|187.68|0
1649211550000|2022-04-06 02:19:10|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649211570000|2022-04-06 02:19:30|190.43|187.63|190.43|187.63|190.43|187.63|190.32|187.52|0
1649211590000|2022-04-06 02:19:50|190.32|187.52|190.43|187.63|190.43|187.63|190.32|187.52|0
1649211600000|2022-04-06 02:20:00|190.32|187.52|190.43|187.63|190.43|187.63|190.32|187.52|0
1649211610000|2022-04-06 02:20:10|190.32|187.52|190.32|187.52|190.32|187.52|190.32|187.52|0
1649211620000|2022-04-06 02:20:20|190.43|187.63|190.43|187.63|190.43|187.63|190.43|187.63|0
1649211670000|2022-04-06 02:21:10|190.47|187.67|190.43|187.63|190.47|187.67|190.43|187.63|0
1649211680000|2022-04-06 02:21:20|190.53|187.73|190.53|187.73|190.53|187.73|190.53|187.73|0
1649211690000|2022-04-06 02:21:30|190.63|187.83|190.63|187.83|190.63|187.83|190.63|187.83|0
1649211700000|2022-04-06 02:21:40|190.73|187.93|190.83|188.03|190.83|188.03|190.73|187.93|0
1649211730000|2022-04-06 02:22:10|190.78|187.98|190.83|188.03|190.83|188.03|190.78|187.98|0
1649211740000|2022-04-06 02:22:20|190.73|187.93|190.83|188.03|190.83|188.03|190.73|187.93|0
1649211750000|2022-04-06 02:22:30|190.94|188.14|190.83|188.03|190.94|188.14|190.83|188.03|0
1649211770000|2022-04-06 02:22:50|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1649211780000|2022-04-06 02:23:00|190.83|188.03|190.94|188.14|191.04|188.24|190.83|188.03|0
1649211790000|2022-04-06 02:23:10|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1649211800000|2022-04-06 02:23:20|190.78|187.98|190.83|188.03|190.83|188.03|190.78|187.98|0
1649211830000|2022-04-06 02:23:50|190.73|187.93|190.73|187.93|190.83|188.03|190.73|187.93|0
1649211840000|2022-04-06 02:24:00|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1649211880000|2022-04-06 02:24:40|190.94|188.14|190.94|188.14|190.94|188.14|190.94|188.14|0
1649211920000|2022-04-06 02:25:20|191.04|188.24|190.94|188.14|191.04|188.24|190.94|188.14|0
1649211990000|2022-04-06 02:26:30|190.93|188.13|190.93|188.13|190.93|188.13|190.93|188.13|0
1649212010000|2022-04-06 02:26:50|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1649212030000|2022-04-06 02:27:10|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1649212040000|2022-04-06 02:27:20|191.14|188.34|191.24|188.44|191.24|188.44|191.14|188.34|0
1649212050000|2022-04-06 02:27:30|191.34|188.54|191.34|188.54|191.45|188.65|191.34|188.54|0
1649212060000|2022-04-06 02:27:40|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1649212070000|2022-04-06 02:27:50|191.34|188.54|191.45|188.65|191.45|188.65|191.34|188.54|0
1649212080000|2022-04-06 02:28:00|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1649212090000|2022-04-06 02:28:10|191.34|188.54|191.34|188.54|191.34|188.54|191.34|188.54|0
1649212100000|2022-04-06 02:28:20|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1649212110000|2022-04-06 02:28:30|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1649212130000|2022-04-06 02:28:50|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1649212140000|2022-04-06 02:29:00|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1649212150000|2022-04-06 02:29:10|191.24|188.44|191.34|188.54|191.34|188.54|191.24|188.44|0
1649212180000|2022-04-06 02:29:40|191.24|188.44|191.24|188.44|191.34|188.54|191.24|188.44|0
1649212200000|2022-04-06 02:30:00|191.14|188.34|191.14|188.34|191.24|188.44|191.14|188.34|0
1649212210000|2022-04-06 02:30:10|191.24|188.44|191.29|188.49|191.29|188.49|191.24|188.44|0
1649212220000|2022-04-06 02:30:20|191.34|188.54|191.24|188.44|191.34|188.54|191.24|188.44|0
1649212250000|2022-04-06 02:30:50|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1649212260000|2022-04-06 02:31:00|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1649212270000|2022-04-06 02:31:10|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1649212290000|2022-04-06 02:31:30|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1649212310000|2022-04-06 02:31:50|190.93|188.13|190.93|188.13|190.93|188.13|190.93|188.13|0
1649212320000|2022-04-06 02:32:00|190.83|188.03|190.83|188.03|190.83|188.03|190.83|188.03|0
1649212330000|2022-04-06 02:32:10|190.93|188.13|190.93|188.13|190.93|188.13|190.93|188.13|0
1649212340000|2022-04-06 02:32:20|191.04|188.24|191.04|188.24|191.04|188.24|191.04|188.24|0
1649212350000|2022-04-06 02:32:30|191.14|188.34|191.14|188.34|191.14|188.34|191.14|188.34|0
1649212380000|2022-04-06 02:33:00|191.24|188.44|191.24|188.44|191.24|188.44|191.24|188.44|0
1649212390000|2022-04-06 02:33:10|191.55|188.75|191.55|188.75|191.55|188.75|191.45|188.65|0
1649212410000|2022-04-06 02:33:30|191.45|188.65|191.65|188.85|191.65|188.85|191.45|188.65|0
1649212420000|2022-04-06 02:33:40|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1649212430000|2022-04-06 02:33:50|191.86|189.06|191.86|189.06|191.86|189.06|191.86|189.06|0
1649212440000|2022-04-06 02:34:00|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1649212450000|2022-04-06 02:34:10|191.7|188.9|191.7|188.9|191.7|188.9|191.7|188.9|0
1649212460000|2022-04-06 02:34:20|191.75|188.95|191.65|188.85|191.75|188.95|191.55|188.75|0
1649212470000|2022-04-06 02:34:30|191.6|188.8|191.55|188.75|191.6|188.8|191.55|188.75|0
1649212480000|2022-04-06 02:34:40|191.65|188.85|191.65|188.85|191.65|188.85|191.65|188.85|0
1649212500000|2022-04-06 02:35:00|191.75|188.95|191.75|188.95|191.86|189.06|191.75|188.95|0
1649212510000|2022-04-06 02:35:10|191.86|189.06|191.96|189.16|191.96|189.16|191.86|189.06|0
1649212520000|2022-04-06 02:35:20|191.86|189.06|191.65|188.85|191.86|189.06|191.65|188.85|0
1649212530000|2022-04-06 02:35:30|191.6|188.8|191.65|188.85|191.65|188.85|191.6|188.8|0
1649212560000|2022-04-06 02:36:00|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1649212580000|2022-04-06 02:36:20|191.8|189|191.85|189.05|191.85|189.05|191.8|189|0
1649212590000|2022-04-06 02:36:30|191.75|188.95|191.85|189.05|191.85|189.05|191.75|188.95|0
1649212600000|2022-04-06 02:36:40|191.96|189.16|191.85|189.05|191.96|189.16|191.85|189.05|0
1649212630000|2022-04-06 02:37:10|191.96|189.16|191.96|189.16|191.96|189.16|191.85|189.05|0
1649212690000|2022-04-06 02:38:10|192.06|189.26|192.06|189.26|192.06|189.26|192.06|189.26|0
1649212700000|2022-04-06 02:38:20|191.96|189.16|192.06|189.26|192.06|189.26|191.96|189.16|0
1649212710000|2022-04-06 02:38:30|191.96|189.16|192.01|189.21|192.01|189.21|191.96|189.16|0
1649212720000|2022-04-06 02:38:40|191.96|189.16|192.06|189.26|192.06|189.26|191.96|189.16|0
1649212730000|2022-04-06 02:38:50|191.96|189.16|191.96|189.16|191.96|189.16|191.96|189.16|0
1649212740000|2022-04-06 02:39:00|192.06|189.26|192.06|189.26|192.06|189.26|192.06|189.26|0
1649212750000|2022-04-06 02:39:10|191.96|189.16|191.96|189.16|191.96|189.16|191.96|189.16|0
1649212770000|2022-04-06 02:39:30|192.06|189.26|192.06|189.26|192.06|189.26|192.06|189.26|0
1649212800000|2022-04-06 02:40:00|191.96|189.16|191.96|189.16|191.96|189.16|191.96|189.16|0
1649212810000|2022-04-06 02:40:10|192.06|189.26|192.06|189.26|192.06|189.26|192.06|189.26|0
1649212820000|2022-04-06 02:40:20|191.96|189.16|192.06|189.26|192.06|189.26|191.96|189.16|0
1649212830000|2022-04-06 02:40:30|192.01|189.21|191.96|189.16|192.01|189.21|191.96|189.16|0
1649212870000|2022-04-06 02:41:10|191.85|189.05|191.85|189.05|191.85|189.05|191.85|189.05|0
1649212880000|2022-04-06 02:41:20|191.96|189.16|191.96|189.16|191.96|189.16|191.96|189.16|0
1649212890000|2022-04-06 02:41:30|191.85|189.05|191.96|189.16|191.96|189.16|191.85|189.05|0
1649212900000|2022-04-06 02:41:40|192.06|189.26|192.06|189.26|192.06|189.26|192.06|189.26|0
1649212930000|2022-04-06 02:42:10|191.96|189.16|192.06|189.26|192.06|189.26|191.96|189.16|0
1649212940000|2022-04-06 02:42:20|191.96|189.16|191.96|189.16|191.96|189.16|191.96|189.16|0
1649212950000|2022-04-06 02:42:30|191.9|189.1|191.9|189.1|191.9|189.1|191.9|189.1|0
1649212960000|2022-04-06 02:42:40|191.96|189.16|191.85|189.05|191.96|189.16|191.85|189.05|0
1649212970000|2022-04-06 02:42:50|191.75|188.95|191.65|188.85|191.75|188.95|191.65|188.85|0
1649213000000|2022-04-06 02:43:20|191.7|188.9|191.75|188.95|191.75|188.95|191.7|188.9|0
1649213010000|2022-04-06 02:43:30|191.7|188.9|191.54|188.74|191.7|188.9|191.54|188.74|0
1649213020000|2022-04-06 02:43:40|191.65|188.85|191.65|188.85|191.65|188.85|191.54|188.74|0
1649213030000|2022-04-06 02:43:50|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1649213050000|2022-04-06 02:44:10|191.8|189|191.85|189.05|191.85|189.05|191.8|189|0
1649213060000|2022-04-06 02:44:20|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1649213070000|2022-04-06 02:44:30|191.65|188.85|191.65|188.85|191.65|188.85|191.65|188.85|0
1649213090000|2022-04-06 02:44:50|191.7|188.9|191.75|188.95|191.75|188.95|191.7|188.9|0
1649213120000|2022-04-06 02:45:20|191.85|189.05|191.85|189.05|191.85|189.05|191.85|189.05|0
1649213130000|2022-04-06 02:45:30|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1649213140000|2022-04-06 02:45:40|191.7|188.9|191.65|188.85|191.7|188.9|191.65|188.85|0
1649213160000|2022-04-06 02:46:00|191.54|188.74|191.59|188.79|191.65|188.85|191.54|188.74|0
1649213170000|2022-04-06 02:46:10|191.65|188.85|191.54|188.74|191.65|188.85|191.54|188.74|0
1649213180000|2022-04-06 02:46:20|191.65|188.85|191.65|188.85|191.65|188.85|191.65|188.85|0
1649213190000|2022-04-06 02:46:30|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1649213220000|2022-04-06 02:47:00|191.65|188.85|191.65|188.85|191.65|188.85|191.65|188.85|0
1649213250000|2022-04-06 02:47:30|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1649213260000|2022-04-06 02:47:40|191.65|188.85|191.64|188.84|191.65|188.85|191.64|188.84|0
1649213270000|2022-04-06 02:47:50|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1649213280000|2022-04-06 02:48:00|191.64|188.84|191.44|188.64|191.64|188.84|191.44|188.64|0
1649213290000|2022-04-06 02:48:10|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1649213300000|2022-04-06 02:48:20|191.44|188.64|191.44|188.64|191.44|188.64|191.44|188.64|0
1649213390000|2022-04-06 02:49:50|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1649213420000|2022-04-06 02:50:20|191.59|188.79|191.59|188.79|191.59|188.79|191.59|188.79|0
1649213430000|2022-04-06 02:50:30|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1649213450000|2022-04-06 02:50:50|191.69|188.89|191.64|188.84|191.69|188.89|191.64|188.84|0
1649213460000|2022-04-06 02:51:00|191.75|188.95|191.64|188.84|191.75|188.95|191.64|188.84|0
1649213490000|2022-04-06 02:51:30|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1649213500000|2022-04-06 02:51:40|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1649213510000|2022-04-06 02:51:50|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1649213520000|2022-04-06 02:52:00|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1649213530000|2022-04-06 02:52:10|191.54|188.74|191.54|188.74|191.54|188.74|191.54|188.74|0
1649213560000|2022-04-06 02:52:40|191.44|188.64|191.54|188.74|191.54|188.74|191.44|188.64|0
1649213570000|2022-04-06 02:52:50|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1649213640000|2022-04-06 02:54:00|191.75|188.95|191.75|188.95|191.75|188.95|191.75|188.95|0
1649213650000|2022-04-06 02:54:10|191.85|189.05|191.85|189.05|191.85|189.05|191.85|189.05|0
1649213720000|2022-04-06 02:55:20|191.95|189.15|191.95|189.15|191.95|189.15|191.95|189.15|0
1649213730000|2022-04-06 02:55:30|191.85|189.05|191.85|189.05|191.85|189.05|191.85|189.05|0
1649213740000|2022-04-06 02:55:40|191.9|189.1|191.85|189.05|191.95|189.15|191.85|189.05|0
1649213750000|2022-04-06 02:55:50|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1649213770000|2022-04-06 02:56:10|191.85|189.05|191.85|189.05|191.85|189.05|191.85|189.05|0
1649213780000|2022-04-06 02:56:20|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1649213790000|2022-04-06 02:56:30|191.64|188.84|191.74|188.94|191.74|188.94|191.64|188.84|0
1649213800000|2022-04-06 02:56:40|191.85|189.05|191.85|189.05|191.85|189.05|191.85|189.05|0
1649213810000|2022-04-06 02:56:50|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1649213820000|2022-04-06 02:57:00|191.64|188.84|191.64|188.84|191.64|188.84|191.64|188.84|0
1649213830000|2022-04-06 02:57:10|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1649213840000|2022-04-06 02:57:20|191.69|188.89|191.69|188.89|191.69|188.89|191.69|188.89|0
1649213850000|2022-04-06 02:57:30|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1649213890000|2022-04-06 02:58:10|191.79|188.99|191.79|188.99|191.79|188.99|191.79|188.99|0
1649213900000|2022-04-06 02:58:20|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1649213940000|2022-04-06 02:59:00|191.85|189.05|191.85|189.05|191.85|189.05|191.85|189.05|0
1649213960000|2022-04-06 02:59:20|191.74|188.94|191.85|189.05|191.85|189.05|191.74|188.94|0
1649214000000|2022-04-06 03:00:00|191.74|188.94|191.74|188.94|191.74|188.94|191.74|188.94|0
1649214020000|2022-04-06 03:00:20|191.85|189.05|191.85|189.05|191.85|189.05|191.85|189.05|0
1649214050000|2022-04-06 03:00:50|191.89|189.09|191.85|189.05|191.89|189.09|191.85|189.05|0
1649214060000|2022-04-06 03:01:00|191.89|189.09|191.85|189.05|191.95|189.15|191.85|189.05|0
1649214070000|2022-04-06 03:01:10|191.95|189.15|191.95|189.15|191.95|189.15|191.95|189.15|0
1649214080000|2022-04-06 03:01:20|192.05|189.25|191.95|189.15|192.05|189.25|191.95|189.15|0
1649214090000|2022-04-06 03:01:30|192.05|189.25|192.05|189.25|192.05|189.25|192.05|189.25|0
1649214100000|2022-04-06 03:01:40|191.95|189.15|192.05|189.25|192.05|189.25|191.95|189.15|0
1649214120000|2022-04-06 03:02:00|191.95|189.15|191.95|189.15|191.95|189.15|191.95|189.15|0
1649214130000|2022-04-06 03:02:10|192.05|189.25|192.05|189.25|192.05|189.25|192.05|189.25|0
1649214150000|2022-04-06 03:02:30|192.15|189.35|192.26|189.46|192.26|189.46|192.15|189.35|0
1649214160000|2022-04-06 03:02:40|192.36|189.56|192.36|189.56|192.36|189.56|192.36|189.56|0
1649214180000|2022-04-06 03:03:00|192.26|189.46|192.26|189.46|192.26|189.46|192.26|189.46|0
1649214230000|2022-04-06 03:03:50|192.36|189.56|192.31|189.51|192.36|189.56|192.31|189.51|0
1649214240000|2022-04-06 03:04:00|192.36|189.56|192.26|189.46|192.36|189.56|192.26|189.46|0
1649214250000|2022-04-06 03:04:10|192.15|189.35|192.15|189.35|192.15|189.35|192.15|189.35|0
1649214260000|2022-04-06 03:04:20|192.1|189.3|192.05|189.25|192.1|189.3|192.05|189.25|0
1649214270000|2022-04-06 03:04:30|191.95|189.15|192|189.2|192|189.2|191.95|189.15|0
1649214280000|2022-04-06 03:04:40|191.95|189.15|191.95|189.15|191.95|189.15|191.95|189.15|0
1649214310000|2022-04-06 03:05:10|192.05|189.25|192.05|189.25|192.05|189.25|192.05|189.25|0
1649214320000|2022-04-06 03:05:20|191.95|189.15|191.95|189.15|191.95|189.15|191.95|189.15|0
1649214360000|2022-04-06 03:06:00|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1649214370000|2022-04-06 03:06:10|191.89|189.09|191.84|189.04|191.89|189.09|191.84|189.04|0
1649214380000|2022-04-06 03:06:20|191.95|189.15|191.95|189.15|191.95|189.15|191.95|189.15|0
1649214390000|2022-04-06 03:06:30|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1649214420000|2022-04-06 03:07:00|191.95|189.15|191.84|189.04|191.95|189.15|191.84|189.04|0
1649214430000|2022-04-06 03:07:10|191.89|189.09|191.89|189.09|191.89|189.09|191.84|189.04|0
1649214440000|2022-04-06 03:07:20|191.84|189.04|191.95|189.15|191.95|189.15|191.84|189.04|0
1649214470000|2022-04-06 03:07:50|192.05|189.25|192.05|189.25|192.05|189.25|192.05|189.25|0
1649214490000|2022-04-06 03:08:10|191.95|189.15|191.95|189.15|191.95|189.15|191.95|189.15|0
1649214500000|2022-04-06 03:08:20|192.05|189.25|191.95|189.15|192.05|189.25|191.95|189.15|0
1649214510000|2022-04-06 03:08:30|191.99|189.19|191.99|189.19|191.99|189.19|191.99|189.19|0
1649214520000|2022-04-06 03:08:40|192.05|189.25|192.05|189.25|192.05|189.25|192.05|189.25|0
1649214530000|2022-04-06 03:08:50|192.15|189.35|192.15|189.35|192.15|189.35|192.15|189.35|0
1649214540000|2022-04-06 03:09:00|192.25|189.45|192.25|189.45|192.25|189.45|192.25|189.45|0
1649214600000|2022-04-06 03:10:00|192.36|189.56|192.36|189.56|192.56|189.76|192.36|189.56|0
1649214620000|2022-04-06 03:10:20|192.46|189.66|192.36|189.56|192.46|189.66|192.36|189.56|0
1649214640000|2022-04-06 03:10:40|192.46|189.66|192.46|189.66|192.46|189.66|192.46|189.66|0
1649214650000|2022-04-06 03:10:50|192.36|189.56|192.46|189.66|192.46|189.66|192.36|189.56|0
1649214660000|2022-04-06 03:11:00|192.36|189.56|192.36|189.56|192.36|189.56|192.36|189.56|0
1649214670000|2022-04-06 03:11:10|192.41|189.61|192.46|189.66|192.46|189.66|192.41|189.61|0
1649214680000|2022-04-06 03:11:20|192.36|189.56|192.36|189.56|192.36|189.56|192.36|189.56|0
1649214700000|2022-04-06 03:11:40|192.25|189.45|192.3|189.5|192.36|189.56|192.25|189.45|0
1649214710000|2022-04-06 03:11:50|192.25|189.45|192.15|189.35|192.25|189.45|192.15|189.35|0
1649214720000|2022-04-06 03:12:00|192.1|189.3|192.05|189.25|192.1|189.3|192.05|189.25|0
1649214730000|2022-04-06 03:12:10|192.15|189.35|191.94|189.14|192.15|189.35|191.94|189.14|0
1649214740000|2022-04-06 03:12:20|192.05|189.25|192.05|189.25|192.05|189.25|192.05|189.25|0
1649214750000|2022-04-06 03:12:30|192.15|189.35|192.1|189.3|192.15|189.35|192.1|189.3|0
1649214760000|2022-04-06 03:12:40|192.15|189.35|192.05|189.25|192.15|189.35|192.05|189.25|0
1649214770000|2022-04-06 03:12:50|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1649214790000|2022-04-06 03:13:10|192.05|189.25|191.94|189.14|192.05|189.25|191.94|189.14|0
1649214800000|2022-04-06 03:13:20|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1649214840000|2022-04-06 03:14:00|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1649214860000|2022-04-06 03:14:20|192.05|189.25|192.05|189.25|192.15|189.35|192.05|189.25|0
1649214910000|2022-04-06 03:15:10|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1649214920000|2022-04-06 03:15:20|192.05|189.25|191.94|189.14|192.05|189.25|191.94|189.14|0
1649214930000|2022-04-06 03:15:30|192.05|189.25|192.05|189.25|192.05|189.25|191.94|189.14|0
1649214960000|2022-04-06 03:16:00|192.15|189.35|192.05|189.25|192.15|189.35|192.05|189.25|0
1649214980000|2022-04-06 03:16:20|191.94|189.14|191.84|189.04|191.94|189.14|191.84|189.04|0
1649214990000|2022-04-06 03:16:30|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1649215030000|2022-04-06 03:17:10|192.05|189.25|191.99|189.19|192.05|189.25|191.99|189.19|0
1649215040000|2022-04-06 03:17:20|192.04|189.24|192.04|189.24|192.04|189.24|192.04|189.24|0
1649215070000|2022-04-06 03:17:50|192.15|189.35|192.04|189.24|192.15|189.35|192.04|189.24|0
1649215080000|2022-04-06 03:18:00|191.94|189.14|192.04|189.24|192.04|189.24|191.94|189.14|0
1649215090000|2022-04-06 03:18:10|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1649215100000|2022-04-06 03:18:20|191.84|189.04|191.94|189.14|191.94|189.14|191.84|189.04|0
1649215110000|2022-04-06 03:18:30|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1649215120000|2022-04-06 03:18:40|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1649215140000|2022-04-06 03:19:00|192.04|189.24|192.04|189.24|192.04|189.24|192.04|189.24|0
1649215190000|2022-04-06 03:19:50|192.15|189.35|192.04|189.24|192.15|189.35|192.04|189.24|0
1649215210000|2022-04-06 03:20:10|191.99|189.19|191.94|189.14|191.99|189.19|191.94|189.14|0
1649215220000|2022-04-06 03:20:20|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1649215230000|2022-04-06 03:20:30|191.94|189.14|191.94|189.14|191.94|189.14|191.94|189.14|0
1649215260000|2022-04-06 03:21:00|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1649215270000|2022-04-06 03:21:10|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1649215280000|2022-04-06 03:21:20|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1649215320000|2022-04-06 03:22:00|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1649215330000|2022-04-06 03:22:10|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1649215360000|2022-04-06 03:22:40|191.73|188.93|191.78|188.98|191.78|188.98|191.73|188.93|0
1649215370000|2022-04-06 03:22:50|191.73|188.93|191.63|188.83|191.73|188.93|191.63|188.83|0
1649215380000|2022-04-06 03:23:00|191.73|188.93|191.68|188.88|191.73|188.93|191.68|188.88|0
1649215390000|2022-04-06 03:23:10|191.73|188.93|191.73|188.93|191.73|188.93|191.68|188.88|0
1649215400000|2022-04-06 03:23:20|191.68|188.88|191.73|188.93|191.73|188.93|191.68|188.88|0
1649215420000|2022-04-06 03:23:40|191.68|188.88|191.63|188.83|191.73|188.93|191.63|188.83|0
1649215430000|2022-04-06 03:23:50|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1649215440000|2022-04-06 03:24:00|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1649215490000|2022-04-06 03:24:50|191.53|188.73|191.53|188.73|191.53|188.73|191.53|188.73|0
1649215500000|2022-04-06 03:25:00|191.43|188.63|191.43|188.63|191.43|188.63|191.43|188.63|0
1649215510000|2022-04-06 03:25:10|191.53|188.73|191.43|188.63|191.53|188.73|191.43|188.63|0
1649215520000|2022-04-06 03:25:20|191.53|188.73|191.53|188.73|191.53|188.73|191.53|188.73|0
1649215540000|2022-04-06 03:25:40|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1649215570000|2022-04-06 03:26:10|191.58|188.78|191.58|188.78|191.58|188.78|191.58|188.78|0
1649215580000|2022-04-06 03:26:20|191.53|188.73|191.63|188.83|191.63|188.83|191.53|188.73|0
1649215600000|2022-04-06 03:26:40|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1649215660000|2022-04-06 03:27:40|191.84|189.04|191.84|189.04|191.84|189.04|191.84|189.04|0
1649215710000|2022-04-06 03:28:30|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1649215740000|2022-04-06 03:29:00|191.68|188.88|191.73|188.93|191.73|188.93|191.68|188.88|0
1649215750000|2022-04-06 03:29:10|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1649215760000|2022-04-06 03:29:20|191.73|188.93|191.83|189.03|191.83|189.03|191.73|188.93|0
1649215770000|2022-04-06 03:29:30|191.78|188.98|191.78|188.98|191.78|188.98|191.78|188.98|0
1649215780000|2022-04-06 03:29:40|191.83|189.03|191.83|189.03|191.83|189.03|191.83|189.03|0
1649215790000|2022-04-06 03:29:50|191.78|188.98|191.73|188.93|191.78|188.98|191.73|188.93|0
1649215800000|2022-04-06 03:30:00|191.63|188.83|191.83|189.03|191.83|189.03|191.63|188.83|0
1649215810000|2022-04-06 03:30:10|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1649215850000|2022-04-06 03:30:50|191.63|188.83|191.53|188.73|191.63|188.83|191.53|188.73|0
1649215860000|2022-04-06 03:31:00|191.42|188.62|191.42|188.62|191.42|188.62|191.42|188.62|0
1649215890000|2022-04-06 03:31:30|191.53|188.73|191.53|188.73|191.53|188.73|191.53|188.73|0
1649215900000|2022-04-06 03:31:40|191.42|188.62|191.63|188.83|191.63|188.83|191.42|188.62|0
1649215920000|2022-04-06 03:32:00|191.73|188.93|191.63|188.83|191.73|188.93|191.63|188.83|0
1649215960000|2022-04-06 03:32:40|191.53|188.73|191.53|188.73|191.57|188.77|191.53|188.73|0
1649216020000|2022-04-06 03:33:40|191.57|188.77|191.53|188.73|191.57|188.77|191.53|188.73|0
1649216030000|2022-04-06 03:33:50|191.57|188.77|191.53|188.73|191.57|188.77|191.53|188.73|0
1649216040000|2022-04-06 03:34:00|191.42|188.62|191.53|188.73|191.53|188.73|191.42|188.62|0
1649216060000|2022-04-06 03:34:20|191.52|188.72|191.52|188.72|191.52|188.72|191.52|188.72|0
1649216070000|2022-04-06 03:34:30|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1649216100000|2022-04-06 03:35:00|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1649216110000|2022-04-06 03:35:10|191.63|188.83|191.63|188.83|191.63|188.83|191.63|188.83|0
1649216150000|2022-04-06 03:35:50|191.73|188.93|191.73|188.93|191.73|188.93|191.73|188.93|0
1649216160000|2022-04-06 03:36:00|191.63|188.83|191.63|188.83|191.68|188.88|191.63|188.83|0
1649216180000|2022-04-06 03:36:20|191.52|188.72|191.63|188.83|191.63|188.83|191.52|188.72|0
1649216220000|2022-04-06 03:37:00|191.52|188.72|191.52|188.72|191.52|188.72|191.52|188.72|0
1649216230000|2022-04-06 03:37:10|191.42|188.62|191.42|188.62|191.42|188.62|191.42|188.62|0
1649216240000|2022-04-06 03:37:20|191.52|188.72|191.42|188.62|191.52|188.72|191.42|188.62|0
1649216250000|2022-04-06 03:37:30|191.22|188.42|191.22|188.42|191.22|188.42|191.22|188.42|0
1649216260000|2022-04-06 03:37:40|191.32|188.52|191.32|188.52|191.32|188.52|191.32|188.52|0
1649216270000|2022-04-06 03:37:50|191.22|188.42|191.22|188.42|191.22|188.42|191.22|188.42|0
1649216290000|2022-04-06 03:38:10|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1649216310000|2022-04-06 03:38:30|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1649216320000|2022-04-06 03:38:40|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1649216330000|2022-04-06 03:38:50|191.06|188.26|191.01|188.21|191.06|188.26|191.01|188.21|0
1649216350000|2022-04-06 03:39:10|191.11|188.31|191.16|188.36|191.22|188.42|191.11|188.31|0
1649216360000|2022-04-06 03:39:20|191.22|188.42|191.22|188.42|191.22|188.42|191.22|188.42|0
1649216370000|2022-04-06 03:39:30|191.26|188.46|191.32|188.52|191.32|188.52|191.26|188.46|0
1649216380000|2022-04-06 03:39:40|191.42|188.62|191.32|188.52|191.42|188.62|191.32|188.52|0
1649216400000|2022-04-06 03:40:00|191.22|188.42|191.22|188.42|191.22|188.42|191.22|188.42|0
1649216410000|2022-04-06 03:40:10|191.26|188.46|191.32|188.52|191.32|188.52|191.22|188.42|0
1649216430000|2022-04-06 03:40:30|191.26|188.46|191.21|188.41|191.26|188.46|191.21|188.41|0
1649216440000|2022-04-06 03:40:40|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1649216450000|2022-04-06 03:40:50|191.06|188.26|191.11|188.31|191.11|188.31|191.06|188.26|0
1649216460000|2022-04-06 03:41:00|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1649216470000|2022-04-06 03:41:10|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1649216480000|2022-04-06 03:41:20|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1649216490000|2022-04-06 03:41:30|190.91|188.11|190.91|188.11|190.91|188.11|190.91|188.11|0
1649216500000|2022-04-06 03:41:40|190.8|188|190.8|188|190.8|188|190.8|188|0
1649216510000|2022-04-06 03:41:50|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1649216520000|2022-04-06 03:42:00|190.75|187.95|190.7|187.9|190.75|187.95|190.7|187.9|0
1649216530000|2022-04-06 03:42:10|190.75|187.95|190.8|188|190.8|188|190.75|187.95|0
1649216540000|2022-04-06 03:42:20|190.75|187.95|190.75|187.95|190.75|187.95|190.75|187.95|0
1649216550000|2022-04-06 03:42:30|190.7|187.9|190.8|188|190.8|188|190.7|187.9|0
1649216600000|2022-04-06 03:43:20|190.75|187.95|190.8|188|190.8|188|190.75|187.95|0
1649216630000|2022-04-06 03:43:50|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1649216660000|2022-04-06 03:44:20|190.8|188|190.8|188|190.8|188|190.8|188|0
1649216690000|2022-04-06 03:44:50|190.7|187.9|190.75|187.95|190.75|187.95|190.7|187.9|0
1649216700000|2022-04-06 03:45:00|190.7|187.9|190.5|187.7|190.7|187.9|190.5|187.7|0
1649216740000|2022-04-06 03:45:40|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1649216760000|2022-04-06 03:46:00|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1649216800000|2022-04-06 03:46:40|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1649216850000|2022-04-06 03:47:30|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1649216860000|2022-04-06 03:47:40|190.39|187.59|190.39|187.59|190.39|187.59|190.39|187.59|0
1649216880000|2022-04-06 03:48:00|190.5|187.7|190.5|187.7|190.5|187.7|190.5|187.7|0
1649216930000|2022-04-06 03:48:50|190.49|187.69|190.49|187.69|190.49|187.69|190.49|187.69|0
1649216980000|2022-04-06 03:49:40|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1649217000000|2022-04-06 03:50:00|190.7|187.9|190.6|187.8|190.7|187.9|190.6|187.8|0
1649217010000|2022-04-06 03:50:10|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1649217020000|2022-04-06 03:50:20|190.6|187.8|190.7|187.9|190.7|187.9|190.6|187.8|0
1649217090000|2022-04-06 03:51:30|190.6|187.8|190.6|187.8|190.6|187.8|190.6|187.8|0
1649217120000|2022-04-06 03:52:00|190.7|187.9|190.7|187.9|190.7|187.9|190.7|187.9|0
1649217150000|2022-04-06 03:52:30|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1649217160000|2022-04-06 03:52:40|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1649217180000|2022-04-06 03:53:00|191.11|188.31|191.11|188.31|191.21|188.41|191.11|188.31|0
1649217190000|2022-04-06 03:53:10|191.01|188.21|191.05|188.25|191.05|188.25|191.01|188.21|0
1649217200000|2022-04-06 03:53:20|191.01|188.21|191.01|188.21|191.01|188.21|191.01|188.21|0
1649217230000|2022-04-06 03:53:50|191|188.2|191.11|188.31|191.11|188.31|191|188.2|0
1649217240000|2022-04-06 03:54:00|191|188.2|191.21|188.41|191.21|188.41|191|188.2|0
1649217250000|2022-04-06 03:54:10|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1649217270000|2022-04-06 03:54:30|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1649217280000|2022-04-06 03:54:40|191.11|188.31|191.11|188.31|191.11|188.31|191.11|188.31|0
1649217320000|2022-04-06 03:55:20|191.05|188.25|191.05|188.25|191.05|188.25|191.05|188.25|0
1649217330000|2022-04-06 03:55:30|191|188.2|191|188.2|191|188.2|191|188.2|0
1649217350000|2022-04-06 03:55:50|190.9|188.1|190.85|188.05|190.9|188.1|190.85|188.05|0
1649217360000|2022-04-06 03:56:00|190.8|188|190.8|188|190.85|188.05|190.8|188|0
1649217380000|2022-04-06 03:56:20|190.9|188.1|190.8|188|190.9|188.1|190.8|188|0
1649217400000|2022-04-06 03:56:40|190.75|187.95|190.7|187.9|190.75|187.95|190.7|187.9|0
1649217460000|2022-04-06 03:57:40|190.8|188|190.8|188|190.8|188|190.8|188|0
1649217470000|2022-04-06 03:57:50|190.9|188.1|190.9|188.1|190.9|188.1|190.9|188.1|0
1649217480000|2022-04-06 03:58:00|190.8|188|190.9|188.1|190.9|188.1|190.8|188|0
1649217490000|2022-04-06 03:58:10|190.85|188.05|190.9|188.1|190.9|188.1|190.8|188|0
1649217500000|2022-04-06 03:58:20|191|188.2|190.9|188.1|191|188.2|190.85|188.05|0
1649217520000|2022-04-06 03:58:40|191|188.2|191.11|188.31|191.11|188.31|191|188.2|0
1649217530000|2022-04-06 03:58:50|191|188.2|191.11|188.31|191.11|188.31|191|188.2|0
1649217550000|2022-04-06 03:59:10|191.15|188.35|191.11|188.31|191.15|188.35|191.11|188.31|0
1649217560000|2022-04-06 03:59:20|191.15|188.35|191.15|188.35|191.21|188.41|191.11|188.31|0
1649217570000|2022-04-06 03:59:30|191.21|188.41|191.11|188.31|191.21|188.41|191.11|188.31|0
1649217580000|2022-04-06 03:59:40|191.21|188.41|191.21|188.41|191.21|188.41|191.21|188.41|0
1649217600000|2022-04-06 04:00:00|191.31|188.51|191.31|188.51|191.31|188.51|191.31|188.51|0
1649217610000|2022-04-06 04:00:10|191.36|188.56|191.31|188.51|191.41|188.61|191.31|188.51|0
1649217630000|2022-04-06 04:00:30|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1649217680000|2022-04-06 04:01:20|191.46|188.66|191.51|188.71|191.51|188.71|191.46|188.66|0
1649217710000|2022-04-06 04:01:50|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1649217720000|2022-04-06 04:02:00|191.46|188.66|191.51|188.71|191.51|188.71|191.41|188.61|0
1649217740000|2022-04-06 04:02:20|191.56|188.76|191.56|188.76|191.62|188.82|191.56|188.76|0
1649217750000|2022-04-06 04:02:30|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1649217810000|2022-04-06 04:03:30|191.41|188.61|191.41|188.61|191.41|188.61|191.41|188.61|0
1649217850000|2022-04-06 04:04:10|191.36|188.56|191.41|188.61|191.41|188.61|191.31|188.51|0
1649217870000|2022-04-06 04:04:30|191.36|188.56|191.41|188.61|191.41|188.61|191.36|188.56|0
1649217880000|2022-04-06 04:04:40|191.46|188.66|191.46|188.66|191.46|188.66|191.46|188.66|0
1649217890000|2022-04-06 04:04:50|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1649217900000|2022-04-06 04:05:00|191.56|188.76|191.56|188.76|191.56|188.76|191.56|188.76|0
1649217910000|2022-04-06 04:05:10|191.62|188.82|191.51|188.71|191.62|188.82|191.51|188.71|0
1649217920000|2022-04-06 04:05:20|191.62|188.82|191.56|188.76|191.62|188.82|191.51|188.71|0
1649217930000|2022-04-06 04:05:30|191.51|188.71|191.51|188.71|191.51|188.71|191.51|188.71|0
1649217940000|2022-04-06 04:05:40|191.62|188.82|191.62|188.82|191.62|188.82|191.62|188.82|0
1649217960000|2022-04-06 04:06:00|191.72|188.92|191.72|188.92|191.72|188.92|191.72|188.92|0
1649217970000|2022-04-06 04:06:10|191.62|188.82|191.62|188.82|191.62|188.82|191.62|188.82|0
1649217980000|2022-04-06 04:06:20|191.67|188.87|191.72|188.92|191.72|188.92|191.67|188.87|0
1649217990000|2022-04-06 04:06:30|191.62|188.82|191.62|188.82|191.62|188.82|191.62|188.82|0
1649218000000|2022-04-06 04:06:40|191.72|188.92|191.72|188.92|191.72|188.92|191.72|188.92|0
1649218030000|2022-04-06 04:07:10|191.77|188.97|191.82|189.02|191.82|189.02|191.77|188.97|0
1649218040000|2022-04-06 04:07:20|191.92|189.12|191.92|189.12|191.92|189.12|191.92|189.12|0
1649218060000|2022-04-06 04:07:40|191.87|189.07|191.82|189.02|191.92|189.12|191.82|189.02|0
1649218080000|2022-04-06 04:08:00|191.92|189.12|191.92|189.12|191.92|189.12|191.92|189.12|0
1649218120000|2022-04-06 04:08:40|192.03|189.23|191.92|189.12|192.03|189.23|191.92|189.12|0
1649218140000|2022-04-06 04:09:00|191.82|189.02|191.82|189.02|191.82|189.02|191.82|189.02|0
1649218200000|2022-04-06 04:10:00|191.92|189.12|191.92|189.12|191.92|189.12|191.92|189.12|0
1649218220000|2022-04-06 04:10:20|191.97|189.17|191.97|189.17|191.97|189.17|191.97|189.17|0
1649218230000|2022-04-06 04:10:30|192.03|189.23|191.92|189.12|192.03|189.23|191.92|189.12|0
1649218290000|2022-04-06 04:11:30|192.02|189.22|192.13|189.33|192.13|189.33|192.02|189.22|0
1649218320000|2022-04-06 04:12:00|192.23|189.43|192.23|189.43|192.23|189.43|192.23|189.43|0
1649218350000|2022-04-06 04:12:30|192.13|189.33|192.13|189.33|192.13|189.33|192.13|189.33|0
1649218360000|2022-04-06 04:12:40|192.23|189.43|192.13|189.33|192.23|189.43|192.13|189.33|0
1649218450000|2022-04-06 04:14:10|192.02|189.22|192.13|189.33|192.13|189.33|192.02|189.22|0
1649218470000|2022-04-06 04:14:30|192.07|189.27|192.02|189.22|192.07|189.27|192.02|189.22|0
1649218480000|2022-04-06 04:14:40|191.92|189.12|192.02|189.22|192.02|189.22|191.92|189.12|0
1649218500000|2022-04-06 04:15:00|192.13|189.33|192.54|189.74|192.54|189.74|192.13|189.33|0
1649218510000|2022-04-06 04:15:10|192.64|189.84|192.74|189.94|192.74|189.94|192.64|189.84|0
1649218520000|2022-04-06 04:15:20|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1649218530000|2022-04-06 04:15:30|192.79|189.99|192.85|190.05|192.85|190.05|192.79|189.99|0
1649218550000|2022-04-06 04:15:50|192.74|189.94|192.64|189.84|192.74|189.94|192.64|189.84|0
1649218560000|2022-04-06 04:16:00|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649218570000|2022-04-06 04:16:10|192.85|190.05|192.95|190.15|192.95|190.15|192.85|190.05|0
1649218580000|2022-04-06 04:16:20|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1649218590000|2022-04-06 04:16:30|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649218600000|2022-04-06 04:16:40|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1649218620000|2022-04-06 04:17:00|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649218630000|2022-04-06 04:17:10|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1649218640000|2022-04-06 04:17:20|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649218650000|2022-04-06 04:17:30|192.64|189.84|192.74|189.94|192.74|189.94|192.64|189.84|0
1649218660000|2022-04-06 04:17:40|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1649218670000|2022-04-06 04:17:50|192.79|189.99|192.85|190.05|192.85|190.05|192.79|189.99|0
1649218680000|2022-04-06 04:18:00|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649218700000|2022-04-06 04:18:20|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1649218710000|2022-04-06 04:18:30|192.54|189.74|192.64|189.84|192.64|189.84|192.54|189.74|0
1649218720000|2022-04-06 04:18:40|192.54|189.74|192.64|189.84|192.64|189.84|192.54|189.74|0
1649218730000|2022-04-06 04:18:50|192.69|189.89|192.69|189.89|192.69|189.89|192.69|189.89|0
1649218740000|2022-04-06 04:19:00|192.64|189.84|192.74|189.94|192.74|189.94|192.64|189.84|0
1649218750000|2022-04-06 04:19:10|192.69|189.89|192.74|189.94|192.74|189.94|192.69|189.89|0
1649218800000|2022-04-06 04:20:00|192.85|190.05|192.85|190.05|192.85|190.05|192.85|190.05|0
1649218830000|2022-04-06 04:20:30|192.79|189.99|192.79|189.99|192.79|189.99|192.79|189.99|0
1649218840000|2022-04-06 04:20:40|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649218850000|2022-04-06 04:20:50|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1649218860000|2022-04-06 04:21:00|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649218870000|2022-04-06 04:21:10|192.84|190.04|192.74|189.94|192.84|190.04|192.74|189.94|0
1649218930000|2022-04-06 04:22:10|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1649218980000|2022-04-06 04:23:00|192.84|190.04|192.74|189.94|192.84|190.04|192.74|189.94|0
1649218990000|2022-04-06 04:23:10|192.84|190.04|192.84|190.04|192.84|190.04|192.84|190.04|0
1649219030000|2022-04-06 04:23:50|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649219040000|2022-04-06 04:24:00|192.84|190.04|192.84|190.04|192.84|190.04|192.84|190.04|0
1649219050000|2022-04-06 04:24:10|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649219080000|2022-04-06 04:24:40|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1649219160000|2022-04-06 04:26:00|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649219170000|2022-04-06 04:26:10|192.64|189.84|192.64|189.84|192.64|189.84|192.64|189.84|0
1649219180000|2022-04-06 04:26:20|192.74|189.94|192.84|190.04|192.84|190.04|192.74|189.94|0
1649219190000|2022-04-06 04:26:30|192.74|189.94|192.84|190.04|192.84|190.04|192.74|189.94|0
1649219200000|2022-04-06 04:26:40|192.74|189.94|192.74|189.94|192.74|189.94|192.74|189.94|0
1649219220000|2022-04-06 04:27:00|192.69|189.89|192.74|189.94|192.74|189.94|192.69|189.89|0
1649219230000|2022-04-06 04:27:10|192.69|189.89|192.64|189.84|192.69|189.89|192.64|189.84|0
1649219250000|2022-04-06 04:27:30|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1649219300000|2022-04-06 04:28:20|192.48|189.68|192.48|189.68|192.48|189.68|192.48|189.68|0
1649219310000|2022-04-06 04:28:30|192.43|189.63|192.43|189.63|192.53|189.73|192.43|189.63|0
1649219320000|2022-04-06 04:28:40|192.53|189.73|192.53|189.73|192.53|189.73|192.53|189.73|0
1649219330000|2022-04-06 04:28:50|192.48|189.68|192.43|189.63|192.48|189.68|192.43|189.63|0
1649219340000|2022-04-06 04:29:00|192.48|189.68|192.43|189.63|192.48|189.68|192.43|189.63|0
1649219370000|2022-04-06 04:29:30|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1649219400000|2022-04-06 04:30:00|192.27|189.47|192.33|189.53|192.33|189.53|192.27|189.47|0
1649219410000|2022-04-06 04:30:10|192.43|189.63|192.43|189.63|192.43|189.63|192.43|189.63|0
1649219430000|2022-04-06 04:30:30|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1649219450000|2022-04-06 04:30:50|192.27|189.47|192.27|189.47|192.27|189.47|192.27|189.47|0
1649219460000|2022-04-06 04:31:00|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1649219500000|2022-04-06 04:31:40|192.33|189.53|192.33|189.53|192.33|189.53|192.33|189.53|0
1649219510000|2022-04-06 04:31:50|192.27|189.47|192.33|189.53|192.33|189.53|192.27|189.47|0
1649219520000|2022-04-06 04:32:00|192.27|189.47|192.22|189.42|192.33|189.53|192.22|189.42|0
1649219630000|2022-04-06 04:33:50|192.02|189.22|191.91|189.11|192.02|189.22|191.91|189.11|0
1649219640000|2022-04-06 04:34:00|192.02|189.22|191.91|189.11|192.02|189.22|191.91|189.11|0
1649219650000|2022-04-06 04:34:10|192.02|189.22|192.02|189.22|192.02|189.22|192.02|189.22|0
1649219670000|2022-04-06 04:34:30|191.91|189.11|192.02|189.22|192.02|189.22|191.91|189.11|0
1649219680000|2022-04-06 04:34:40|192.12|189.32|192.12|189.32|192.12|189.32|192.12|189.32|0
1649219690000|2022-04-06 04:34:50|192.02|189.22|192.02|189.22|192.02|189.22|192.02|189.22|0
1649219710000|2022-04-06 04:35:10|191.91|189.11|191.91|189.11|191.91|189.11|191.91|189.11|0
1649219720000|2022-04-06 04:35:20|191.81|189.01|191.71|188.91|191.81|189.01|191.71|188.91|0
1649219730000|2022-04-06 04:35:30|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1649219770000|2022-04-06 04:36:10|191.71|188.91|191.71|188.91|191.71|188.91|191.71|188.91|0
1649219780000|2022-04-06 04:36:20|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1649219790000|2022-04-06 04:36:30|191.71|188.91|191.81|189.01|191.81|189.01|191.71|188.91|0
1649219800000|2022-04-06 04:36:40|191.71|188.91|191.71|188.91|191.71|188.91|191.71|188.91|0
1649219830000|2022-04-06 04:37:10|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1649219890000|2022-04-06 04:38:10|191.71|188.91|191.81|189.01|191.81|189.01|191.71|188.91|0
1649219900000|2022-04-06 04:38:20|191.71|188.91|191.71|188.91|191.71|188.91|191.71|188.91|0
1649219950000|2022-04-06 04:39:10|191.6|188.8|191.71|188.91|191.71|188.91|191.6|188.8|0
1649219970000|2022-04-06 04:39:30|191.6|188.8|191.6|188.8|191.6|188.8|191.6|188.8|0
1649220000000|2022-04-06 04:40:00|191.71|188.91|191.71|188.91|191.71|188.91|191.71|188.91|0
1649220040000|2022-04-06 04:40:40|191.81|189.01|191.81|189.01|191.81|189.01|191.81|189.01|0
1649220050000|2022-04-06 04:40:50|191.91|189.11|191.91|189.11|191.91|189.11|191.91|189.11|0
1649220060000|2022-04-06 04:41:00|191.96|189.16|191.91|189.11|191.96|189.16|191.91|189.11|0
1649220100000|2022-04-06 04:41:40|192.01|189.21|191.96|189.16|192.01|189.21|191.96|189.16|0
1649220110000|2022-04-06 04:41:50|191.91|189.11|191.96|189.16|192.01|189.21|191.91|189.11|0
1649220120000|2022-04-06 04:42:00|191.91|189.11|191.91|189.11|191.91|189.11|191.91|189.11|0
1649220140000|2022-04-06 04:42:20|191.86|189.06|191.86|189.06|191.86|189.06|191.86|189.06|0
1649220150000|2022-04-06 04:42:30|191.81|189.01|191.86|189.06|191.86|189.06|191.81|189.01|0
1649220160000|2022-04-06 04:42:40|191.91|189.11|191.91|189.11|191.91|189.11|191.91|189.11|0
1649220240000|2022-04-06 04:44:00|192.01|189.21|192.01|189.21|192.12|189.32|192.01|189.21|0
1649220250000|2022-04-06 04:44:10|192.12|189.32|192.12|189.32|192.12|189.32|192.12|189.32|0
1649220260000|2022-04-06 04:44:20|192.01|189.21|192.01|189.21|192.01|189.21|192.01|189.21|0
1649220330000|2022-04-06 04:45:30|191.91|189.11|192.01|189.21|192.01|189.21|191.91|189.11|0
1649220350000|2022-04-06 04:45:50|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1649220380000|2022-04-06 04:46:20|192.22|189.42|192.22|189.42|192.22|189.42|192.22|189.42|0
1649220390000|2022-04-06 04:46:30|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1649220410000|2022-04-06 04:46:50|192.16|189.36|192.11|189.31|192.16|189.36|192.11|189.31|0
1649220420000|2022-04-06 04:47:00|192.16|189.36|192.22|189.42|192.22|189.42|192.16|189.36|0
1649220430000|2022-04-06 04:47:10|192.27|189.47|192.32|189.52|192.32|189.52|192.27|189.47|0
1649220450000|2022-04-06 04:47:30|192.53|189.73|192.42|189.62|192.53|189.73|192.42|189.62|0
1649220460000|2022-04-06 04:47:40|192.32|189.52|192.32|189.52|192.32|189.52|192.32|189.52|0
1649220500000|2022-04-06 04:48:20|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1649220510000|2022-04-06 04:48:30|192.32|189.52|192.32|189.52|192.32|189.52|192.32|189.52|0
1649220560000|2022-04-06 04:49:20|192.27|189.47|192.27|189.47|192.27|189.47|192.27|189.47|0
1649220570000|2022-04-06 04:49:30|192.32|189.52|192.32|189.52|192.32|189.52|192.32|189.52|0
1649220600000|2022-04-06 04:50:00|192.37|189.57|192.37|189.57|192.37|189.57|192.37|189.57|0
1649220610000|2022-04-06 04:50:10|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1649220650000|2022-04-06 04:50:50|192.32|189.52|192.32|189.52|192.32|189.52|192.32|189.52|0
1649220700000|2022-04-06 04:51:40|192.26|189.46|192.22|189.42|192.26|189.46|192.22|189.42|0
1649220720000|2022-04-06 04:52:00|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1649220740000|2022-04-06 04:52:20|192.01|189.21|192.11|189.31|192.11|189.31|192.01|189.21|0
1649220790000|2022-04-06 04:53:10|192.01|189.21|192.01|189.21|192.01|189.21|192.01|189.21|0
1649220820000|2022-04-06 04:53:40|192.11|189.31|192.01|189.21|192.11|189.31|192.01|189.21|0
1649220860000|2022-04-06 04:54:20|191.96|189.16|191.96|189.16|191.96|189.16|191.96|189.16|0
1649220870000|2022-04-06 04:54:30|192.01|189.21|192.01|189.21|192.01|189.21|192.01|189.21|0
1649220990000|2022-04-06 04:56:30|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1649221010000|2022-04-06 04:56:50|192.16|189.36|192.21|189.41|192.21|189.41|192.16|189.36|0
1649221040000|2022-04-06 04:57:20|192.32|189.52|192.21|189.41|192.32|189.52|192.21|189.41|0
1649221050000|2022-04-06 04:57:30|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1649221060000|2022-04-06 04:57:40|192.01|189.21|192.01|189.21|192.01|189.21|192.01|189.21|0
1649221070000|2022-04-06 04:57:50|192.11|189.31|192.11|189.31|192.16|189.36|192.11|189.31|0
1649221080000|2022-04-06 04:58:00|192.01|189.21|192.11|189.31|192.11|189.31|192.01|189.21|0
1649221120000|2022-04-06 04:58:40|192.16|189.36|192.11|189.31|192.21|189.41|192.11|189.31|0
1649221160000|2022-04-06 04:59:20|192.16|189.36|192.16|189.36|192.16|189.36|192.16|189.36|0
1649221170000|2022-04-06 04:59:30|192.11|189.31|192.11|189.31|192.16|189.36|192.11|189.31|0
1649221180000|2022-04-06 04:59:40|192.01|189.21|192.01|189.21|192.01|189.21|192.01|189.21|0
1649221190000|2022-04-06 04:59:50|191.95|189.15|192.01|189.21|192.01|189.21|191.95|189.15|0
1649221200000|2022-04-06 05:00:00|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1649221210000|2022-04-06 05:00:10|192.01|189.21|192.01|189.21|192.06|189.26|192.01|189.21|0
1649221220000|2022-04-06 05:00:20|192.11|189.31|192.01|189.21|192.11|189.31|192.01|189.21|0
1649221230000|2022-04-06 05:00:30|192.11|189.31|192.21|189.41|192.21|189.41|192.11|189.31|0
1649221240000|2022-04-06 05:00:40|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1649221270000|2022-04-06 05:01:10|192.21|189.41|192.21|189.41|192.21|189.41|192.21|189.41|0
1649221320000|2022-04-06 05:02:00|192.11|189.31|192.42|189.62|192.42|189.62|192.11|189.31|0
1649221330000|2022-04-06 05:02:10|192.31|189.51|192.31|189.51|192.31|189.51|192.31|189.51|0
1649221340000|2022-04-06 05:02:20|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1649221360000|2022-04-06 05:02:40|192.21|189.41|192.21|189.41|192.21|189.41|192.21|189.41|0
1649221370000|2022-04-06 05:02:50|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1649221380000|2022-04-06 05:03:00|192.21|189.41|192.21|189.41|192.31|189.51|192.21|189.41|0
1649221390000|2022-04-06 05:03:10|192.01|189.21|192.01|189.21|192.01|189.21|192.01|189.21|0
1649221410000|2022-04-06 05:03:30|192.11|189.31|192.11|189.31|192.11|189.31|192.11|189.31|0
1649221430000|2022-04-06 05:03:50|192.21|189.41|192.21|189.41|192.21|189.41|192.21|189.41|0
1649221450000|2022-04-06 05:04:10|192.31|189.51|192.52|189.72|192.52|189.72|192.31|189.51|0
1649221460000|2022-04-06 05:04:20|192.57|189.77|192.73|189.93|192.73|189.93|192.57|189.77|0
1649221500000|2022-04-06 05:05:00|192.62|189.82|192.52|189.72|192.62|189.82|192.42|189.62|0
1649221540000|2022-04-06 05:05:40|192.42|189.62|192.42|189.62|192.42|189.62|192.42|189.62|0
1649221550000|2022-04-06 05:05:50|192.31|189.51|192.31|189.51|192.31|189.51|192.31|189.51|0
1649221560000|2022-04-06 05:06:00|192.42|189.62|192.52|189.72|192.52|189.72|192.42|189.62|0
1649221570000|2022-04-06 05:06:10|192.62|189.82|192.62|189.82|192.62|189.82|192.62|189.82|0
1649221590000|2022-04-06 05:06:30|192.67|189.87|192.72|189.92|192.72|189.92|192.67|189.87|0
1649221620000|2022-04-06 05:07:00|192.62|189.82|192.62|189.82|192.62|189.82|192.62|189.82|0
1649221630000|2022-04-06 05:07:10|192.72|189.92|192.62|189.82|192.72|189.92|192.62|189.82|0
1649221640000|2022-04-06 05:07:20|192.72|189.92|192.72|189.92|192.72|189.92|192.72|189.92|0
1649221650000|2022-04-06 05:07:30|192.83|190.03|192.83|190.03|192.83|190.03|192.83|190.03|0
1649221660000|2022-04-06 05:07:40|192.93|190.13|192.93|190.13|192.93|190.13|192.93|190.13|0
1649221680000|2022-04-06 05:08:00|193.03|190.23|193.14|190.34|193.14|190.34|193.03|190.23|0
1649221700000|2022-04-06 05:08:20|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1649221710000|2022-04-06 05:08:30|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1649221730000|2022-04-06 05:08:50|193.45|190.65|193.45|190.65|193.45|190.65|193.45|190.65|0
1649221740000|2022-04-06 05:09:00|193.55|190.75|193.55|190.75|193.55|190.75|193.55|190.75|0
1649221750000|2022-04-06 05:09:10|193.65|190.85|193.65|190.85|193.65|190.85|193.65|190.85|0
1649221760000|2022-04-06 05:09:20|193.76|190.96|193.86|191.06|193.86|191.06|193.76|190.96|0
1649221780000|2022-04-06 05:09:40|193.76|190.96|193.65|190.85|193.76|190.96|193.65|190.85|0
1649221800000|2022-04-06 05:10:00|193.76|190.96|193.65|190.85|193.76|190.96|193.65|190.85|0
1649221810000|2022-04-06 05:10:10|193.55|190.75|193.45|190.65|193.55|190.75|193.45|190.65|0
1649221830000|2022-04-06 05:10:30|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1649221840000|2022-04-06 05:10:40|193.45|190.65|193.45|190.65|193.45|190.65|193.45|190.65|0
1649221860000|2022-04-06 05:11:00|193.55|190.75|193.49|190.69|193.55|190.75|193.49|190.69|0
1649221870000|2022-04-06 05:11:10|193.45|190.65|193.34|190.54|193.45|190.65|193.34|190.54|0
1649221880000|2022-04-06 05:11:20|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1649221900000|2022-04-06 05:11:40|193.29|190.49|193.24|190.44|193.29|190.49|193.24|190.44|0
1649221910000|2022-04-06 05:11:50|193.14|190.34|193.14|190.34|193.14|190.34|193.14|190.34|0
1649221920000|2022-04-06 05:12:00|193.24|190.44|193.34|190.54|193.34|190.54|193.24|190.44|0
1649221930000|2022-04-06 05:12:10|193.44|190.64|193.44|190.64|193.44|190.64|193.44|190.64|0
1649221950000|2022-04-06 05:12:30|193.39|190.59|193.44|190.64|193.44|190.64|193.39|190.59|0
1649221960000|2022-04-06 05:12:40|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1649221970000|2022-04-06 05:12:50|193.24|190.44|193.24|190.44|193.24|190.44|193.24|190.44|0
1649221990000|2022-04-06 05:13:10|193.34|190.54|193.24|190.44|193.34|190.54|193.24|190.44|0
1649222020000|2022-04-06 05:13:40|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1649222040000|2022-04-06 05:14:00|193.44|190.64|193.34|190.54|193.44|190.64|193.34|190.54|0
1649222050000|2022-04-06 05:14:10|193.39|190.59|193.34|190.54|193.39|190.59|193.34|190.54|0
1649222060000|2022-04-06 05:14:20|193.29|190.49|193.24|190.44|193.29|190.49|193.24|190.44|0
1649222100000|2022-04-06 05:15:00|193.34|190.54|193.34|190.54|193.34|190.54|193.34|190.54|0
1649222120000|2022-04-06 05:15:20|193.44|190.64|193.49|190.69|193.49|190.69|193.44|190.64|0
1649222130000|2022-04-06 05:15:30|193.44|190.64|193.55|190.75|193.55|190.75|193.44|190.64|0
1649222140000|2022-04-06 05:15:40|193.65|190.85|193.75|190.95|193.75|190.95|193.65|190.85|0
1649222150000|2022-04-06 05:15:50|193.86|191.06|193.86|191.06|193.86|191.06|193.86|191.06|0
1649222170000|2022-04-06 05:16:10|193.96|191.16|193.96|191.16|193.96|191.16|193.96|191.16|0
1649222200000|2022-04-06 05:16:40|193.86|191.06|193.96|191.16|193.96|191.16|193.86|191.06|0
1649222220000|2022-04-06 05:17:00|193.86|191.06|194.06|191.26|194.06|191.26|193.86|191.06|0
1649222240000|2022-04-06 05:17:20|193.96|191.16|194.06|191.26|194.06|191.26|193.96|191.16|0
1649222250000|2022-04-06 05:17:30|194.17|191.37|194.17|191.37|194.17|191.37|194.06|191.26|0
1649222260000|2022-04-06 05:17:40|194.22|191.42|194.22|191.42|194.22|191.42|194.22|191.42|0
1649222270000|2022-04-06 05:17:50|194.27|191.47|194.17|191.37|194.27|191.47|194.17|191.37|0
1649222280000|2022-04-06 05:18:00|194.27|191.47|194.27|191.47|194.32|191.52|194.27|191.47|0
1649222300000|2022-04-06 05:18:20|194.32|191.52|194.27|191.47|194.37|191.57|194.27|191.47|0
1649222340000|2022-04-06 05:19:00|194.17|191.37|194.17|191.37|194.17|191.37|194.17|191.37|0
1649222350000|2022-04-06 05:19:10|194.27|191.47|194.27|191.47|194.27|191.47|194.06|191.26|0
1649222360000|2022-04-06 05:19:20|194.22|191.42|194.27|191.47|194.27|191.47|194.22|191.42|0
1649222370000|2022-04-06 05:19:30|194.17|191.37|194.17|191.37|194.17|191.37|194.17|191.37|0
1649222400000|2022-04-06 05:20:00|194.06|191.26|194.06|191.26|194.06|191.26|194.06|191.26|0
1649222410000|2022-04-06 05:20:10|194.17|191.37|194.17|191.37|194.17|191.37|194.06|191.26|0
1649222440000|2022-04-06 05:20:40|194.11|191.31|194.06|191.26|194.11|191.31|194.06|191.26|0
1649222450000|2022-04-06 05:20:50|194.11|191.31|194.11|191.31|194.17|191.37|194.11|191.31|0
1649222460000|2022-04-06 05:21:00|194.17|191.37|194.06|191.26|194.17|191.37|194.06|191.26|0
1649222470000|2022-04-06 05:21:10|193.96|191.16|193.96|191.16|193.96|191.16|193.96|191.16|0
1649222480000|2022-04-06 05:21:20|194.17|191.37|194.17|191.37|194.17|191.37|194.17|191.37|0
1649222500000|2022-04-06 05:21:40|194.27|191.47|194.27|191.47|194.27|191.47|194.27|191.47|0
1649222520000|2022-04-06 05:22:00|194.17|191.37|194.06|191.26|194.17|191.37|194.06|191.26|0
1649222530000|2022-04-06 05:22:10|193.96|191.16|193.96|191.16|193.96|191.16|193.96|191.16|0
1649222550000|2022-04-06 05:22:30|194.06|191.26|194.06|191.26|194.06|191.26|194.06|191.26|0
1649222560000|2022-04-06 05:22:40|194.16|191.36|194.06|191.26|194.16|191.36|194.06|191.26|0
1649222570000|2022-04-06 05:22:50|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1649222580000|2022-04-06 05:23:00|194.06|191.26|194.06|191.26|194.06|191.26|194.06|191.26|0
1649222590000|2022-04-06 05:23:10|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1649222600000|2022-04-06 05:23:20|194.06|191.26|194.06|191.26|194.06|191.26|194.06|191.26|0
1649222620000|2022-04-06 05:23:40|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1649222650000|2022-04-06 05:24:10|194.27|191.47|194.27|191.47|194.27|191.47|194.27|191.47|0
1649222660000|2022-04-06 05:24:20|194.21|191.41|194.27|191.47|194.27|191.47|194.16|191.36|0
1649222670000|2022-04-06 05:24:30|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1649222680000|2022-04-06 05:24:40|194.37|191.57|194.37|191.57|194.37|191.57|194.37|191.57|0
1649222700000|2022-04-06 05:25:00|194.47|191.67|194.37|191.57|194.47|191.67|194.37|191.57|0
1649222710000|2022-04-06 05:25:10|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1649222720000|2022-04-06 05:25:20|194.27|191.47|194.37|191.57|194.37|191.57|194.16|191.36|0
1649222730000|2022-04-06 05:25:30|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1649222750000|2022-04-06 05:25:50|194.37|191.57|194.42|191.62|194.42|191.62|194.37|191.57|0
1649222760000|2022-04-06 05:26:00|194.47|191.67|194.47|191.67|194.47|191.67|194.42|191.62|0
1649222770000|2022-04-06 05:26:10|194.37|191.57|194.47|191.67|194.47|191.67|194.37|191.57|0
1649222800000|2022-04-06 05:26:40|194.37|191.57|194.37|191.57|194.37|191.57|194.37|191.57|0
1649222810000|2022-04-06 05:26:50|194.42|191.62|194.47|191.67|194.47|191.67|194.42|191.62|0
1649222820000|2022-04-06 05:27:00|194.37|191.57|194.37|191.57|194.37|191.57|194.37|191.57|0
1649222830000|2022-04-06 05:27:10|194.58|191.78|194.79|191.99|194.79|191.99|194.58|191.78|0
1649222840000|2022-04-06 05:27:20|194.78|191.98|194.68|191.88|194.78|191.98|194.58|191.78|0
1649222860000|2022-04-06 05:27:40|194.58|191.78|194.68|191.88|194.68|191.88|194.58|191.78|0
1649222880000|2022-04-06 05:28:00|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1649222900000|2022-04-06 05:28:20|194.37|191.57|194.37|191.57|194.37|191.57|194.32|191.52|0
1649222920000|2022-04-06 05:28:40|194.27|191.47|194.27|191.47|194.27|191.47|194.27|191.47|0
1649222930000|2022-04-06 05:28:50|194.37|191.57|194.37|191.57|194.37|191.57|194.37|191.57|0
1649222970000|2022-04-06 05:29:30|194.58|191.78|194.78|191.98|194.78|191.98|194.58|191.78|0
1649222990000|2022-04-06 05:29:50|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1649223010000|2022-04-06 05:30:10|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1649223030000|2022-04-06 05:30:30|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1649223050000|2022-04-06 05:30:50|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1649223060000|2022-04-06 05:31:00|194.73|191.93|194.78|191.98|194.78|191.98|194.73|191.93|0
1649223070000|2022-04-06 05:31:10|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1649223090000|2022-04-06 05:31:30|194.94|192.14|194.99|192.19|194.99|192.19|194.94|192.14|0
1649223110000|2022-04-06 05:31:50|194.89|192.09|194.78|191.98|194.89|192.09|194.78|191.98|0
1649223120000|2022-04-06 05:32:00|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1649223130000|2022-04-06 05:32:10|194.58|191.78|194.58|191.78|194.58|191.78|194.58|191.78|0
1649223140000|2022-04-06 05:32:20|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1649223160000|2022-04-06 05:32:40|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1649223180000|2022-04-06 05:33:00|194.68|191.88|194.68|191.88|194.68|191.88|194.68|191.88|0
1649223220000|2022-04-06 05:33:40|194.62|191.82|194.58|191.78|194.62|191.82|194.58|191.78|0
1649223240000|2022-04-06 05:34:00|194.68|191.88|194.58|191.78|194.68|191.88|194.58|191.78|0
1649223250000|2022-04-06 05:34:10|194.68|191.88|194.68|191.88|194.68|191.88|194.57|191.77|0
1649223280000|2022-04-06 05:34:40|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1649223300000|2022-04-06 05:35:00|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1649223330000|2022-04-06 05:35:30|194.78|191.98|194.89|192.09|194.89|192.09|194.78|191.98|0
1649223340000|2022-04-06 05:35:40|194.83|192.03|194.83|192.03|194.89|192.09|194.83|192.03|0
1649223350000|2022-04-06 05:35:50|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1649223380000|2022-04-06 05:36:20|194.89|192.09|194.89|192.09|194.89|192.09|194.89|192.09|0
1649223440000|2022-04-06 05:37:20|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649223460000|2022-04-06 05:37:40|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1649223480000|2022-04-06 05:38:00|195.09|192.29|195.2|192.4|195.2|192.4|195.09|192.29|0
1649223490000|2022-04-06 05:38:10|194.99|192.19|195.2|192.4|195.2|192.4|194.99|192.19|0
1649223560000|2022-04-06 05:39:20|195.09|192.29|195.09|192.29|195.09|192.29|195.09|192.29|0
1649223570000|2022-04-06 05:39:30|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1649223580000|2022-04-06 05:39:40|194.88|192.08|194.78|191.98|194.88|192.08|194.78|191.98|0
1649223600000|2022-04-06 05:40:00|194.68|191.88|194.78|191.98|194.78|191.98|194.68|191.88|0
1649223610000|2022-04-06 05:40:10|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649223630000|2022-04-06 05:40:30|194.99|192.19|194.99|192.19|194.99|192.19|194.99|192.19|0
1649223650000|2022-04-06 05:40:50|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649223660000|2022-04-06 05:41:00|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1649223700000|2022-04-06 05:41:40|194.88|192.08|194.88|192.08|194.88|192.08|194.88|192.08|0
1649223720000|2022-04-06 05:42:00|194.78|191.98|194.68|191.88|194.78|191.98|194.68|191.88|0
1649223730000|2022-04-06 05:42:10|194.78|191.98|194.78|191.98|194.78|191.98|194.78|191.98|0
1649223790000|2022-04-06 05:43:10|194.68|191.88|194.52|191.72|194.68|191.88|194.52|191.72|0
1649223800000|2022-04-06 05:43:20|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1649223810000|2022-04-06 05:43:30|194.57|191.77|194.57|191.77|194.57|191.77|194.57|191.77|0
1649223840000|2022-04-06 05:44:00|194.47|191.67|194.47|191.67|194.57|191.77|194.47|191.67|0
1649223850000|2022-04-06 05:44:10|194.57|191.77|194.47|191.67|194.57|191.77|194.47|191.67|0
1649223870000|2022-04-06 05:44:30|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1649223880000|2022-04-06 05:44:40|194.26|191.46|194.36|191.56|194.36|191.56|194.26|191.46|0
1649223900000|2022-04-06 05:45:00|194.26|191.46|194.36|191.56|194.36|191.56|194.26|191.46|0
1649223910000|2022-04-06 05:45:10|194.26|191.46|194.36|191.56|194.36|191.56|194.26|191.46|0
1649223930000|2022-04-06 05:45:30|194.26|191.46|194.26|191.46|194.26|191.46|194.26|191.46|0
1649223940000|2022-04-06 05:45:40|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1649223960000|2022-04-06 05:46:00|194.26|191.46|194.26|191.46|194.26|191.46|194.26|191.46|0
1649223970000|2022-04-06 05:46:10|194.36|191.56|194.36|191.56|194.36|191.56|194.36|191.56|0
1649224000000|2022-04-06 05:46:40|194.26|191.46|194.26|191.46|194.26|191.46|194.26|191.46|0
1649224030000|2022-04-06 05:47:10|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1649224040000|2022-04-06 05:47:20|194.26|191.46|194.26|191.46|194.26|191.46|194.26|191.46|0
1649224050000|2022-04-06 05:47:30|194.16|191.36|194.57|191.77|194.57|191.77|194.16|191.36|0
1649224070000|2022-04-06 05:47:50|194.47|191.67|194.47|191.67|194.47|191.67|194.47|191.67|0
1649224080000|2022-04-06 05:48:00|194.36|191.56|194.16|191.36|194.47|191.67|194.16|191.36|0
1649224100000|2022-04-06 05:48:20|194.2|191.4|194.05|191.25|194.2|191.4|194.05|191.25|0
1649224110000|2022-04-06 05:48:30|194.16|191.36|194.16|191.36|194.16|191.36|194.16|191.36|0
1649224130000|2022-04-06 05:48:50|194.05|191.25|194.05|191.25|194.16|191.36|194.05|191.25|0
1649224160000|2022-04-06 05:49:20|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1649224170000|2022-04-06 05:49:30|194.05|191.25|194.05|191.25|194.05|191.25|194.05|191.25|0
1649224180000|2022-04-06 05:49:40|193.95|191.15|193.95|191.15|193.95|191.15|193.95|191.15|0
1649224190000|2022-04-06 05:49:50|194.05|191.25|194.05|191.25|194.05|191.25|194.05|191.25|0
1649224210000|2022-04-06 05:50:10|194.15|191.35|194.15|191.35|194.15|191.35|194.15|191.35|0
1649224220000|2022-04-06 05:50:20|194.26|191.46|194.15|191.35|194.26|191.46|194.15|191.35|0
1649224240000|2022-04-06 05:50:40|194.05|191.25|194.05|191.25|194.05|191.25|194.05|191.25|0
1649224260000|2022-04-06 05:51:00|193.95|191.15|194.05|191.25|194.05|191.25|193.95|191.15|0
1649224300000|2022-04-06 05:51:40|194.15|191.35|194.05|191.25|194.15|191.35|194.05|191.25|0
1649224320000|2022-04-06 05:52:00|193.95|191.15|193.95|191.15|193.95|191.15|193.95|191.15|0
1649224330000|2022-04-06 05:52:10|194.05|191.25|193.95|191.15|194.05|191.25|193.95|191.15|0
1649224380000|2022-04-06 05:53:00|194|191.2|194.05|191.25|194.05|191.25|194|191.2|0
1649224390000|2022-04-06 05:53:10|193.95|191.15|193.95|191.15|193.95|191.15|193.95|191.15|0
1649224420000|2022-04-06 05:53:40|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1649224440000|2022-04-06 05:54:00|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1649224450000|2022-04-06 05:54:10|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1649224460000|2022-04-06 05:54:20|193.95|191.15|193.95|191.15|193.95|191.15|193.95|191.15|0
1649224480000|2022-04-06 05:54:40|194.05|191.25|193.95|191.15|194.05|191.25|193.95|191.15|0
1649224490000|2022-04-06 05:54:50|193.89|191.09|193.95|191.15|193.95|191.15|193.84|191.04|0
1649224500000|2022-04-06 05:55:00|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1649224520000|2022-04-06 05:55:20|193.74|190.94|193.53|190.73|193.74|190.94|193.53|190.73|0
1649224530000|2022-04-06 05:55:30|193.64|190.84|193.84|191.04|193.84|191.04|193.64|190.84|0
1649224540000|2022-04-06 05:55:40|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1649224550000|2022-04-06 05:55:50|193.68|190.88|193.68|190.88|193.68|190.88|193.68|190.88|0
1649224560000|2022-04-06 05:56:00|193.74|190.94|193.74|190.94|193.74|190.94|193.74|190.94|0
1649224570000|2022-04-06 05:56:10|193.68|190.88|193.74|190.94|193.74|190.94|193.68|190.88|0
1649224580000|2022-04-06 05:56:20|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1649224590000|2022-04-06 05:56:30|193.74|190.94|193.63|190.83|193.74|190.94|193.63|190.83|0
1649224600000|2022-04-06 05:56:40|193.74|190.94|193.53|190.73|193.74|190.94|193.53|190.73|0
1649224610000|2022-04-06 05:56:50|193.58|190.78|193.63|190.83|193.63|190.83|193.58|190.78|0
1649224620000|2022-04-06 05:57:00|193.53|190.73|193.53|190.73|193.53|190.73|193.43|190.63|0
1649224640000|2022-04-06 05:57:20|193.63|190.83|193.53|190.73|193.63|190.83|193.53|190.73|0
1649224660000|2022-04-06 05:57:40|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1649224670000|2022-04-06 05:57:50|193.53|190.73|193.43|190.63|193.53|190.73|193.43|190.63|0
1649224680000|2022-04-06 05:58:00|193.53|190.73|193.53|190.73|193.53|190.73|193.53|190.73|0
1649224690000|2022-04-06 05:58:10|193.43|190.63|193.43|190.63|193.48|190.68|193.43|190.63|0
1649224700000|2022-04-06 05:58:20|193.48|190.68|193.37|190.57|193.48|190.68|193.37|190.57|0
1649224710000|2022-04-06 05:58:30|193.32|190.52|193.32|190.52|193.32|190.52|193.32|190.52|0
1649224720000|2022-04-06 05:58:40|193.22|190.42|193.22|190.42|193.22|190.42|193.22|190.42|0
1649224740000|2022-04-06 05:59:00|193.12|190.32|193.22|190.42|193.22|190.42|193.12|190.32|0
1649224750000|2022-04-06 05:59:10|193.32|190.52|193.32|190.52|193.32|190.52|193.32|190.52|0
1649224760000|2022-04-06 05:59:20|193.22|190.42|193.32|190.52|193.32|190.52|193.22|190.42|0
1649224770000|2022-04-06 05:59:30|193.43|190.63|193.22|190.42|193.43|190.63|193.22|190.42|0
1649224780000|2022-04-06 05:59:40|193.12|190.32|193.12|190.32|193.12|190.32|193.12|190.32|0
1649224790000|2022-04-06 05:59:50|193.22|190.42|193.32|190.52|193.32|190.52|193.17|190.37|0
1649224800000|2022-04-06 06:00:00|193.12|190.32|193.32|190.52|193.32|190.52|193.12|190.32|0
1649224810000|2022-04-06 06:00:10|193.22|190.42|193.32|190.52|193.32|190.52|193.22|190.42|0
1649224820000|2022-04-06 06:00:20|193.43|190.63|193.53|190.73|193.63|190.83|193.43|190.63|0
1649224830000|2022-04-06 06:00:30|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1649224840000|2022-04-06 06:00:40|193.53|190.73|193.63|190.83|193.63|190.83|193.53|190.73|0
1649224850000|2022-04-06 06:00:50|193.74|190.94|193.74|190.94|193.74|190.94|193.63|190.83|0
1649224860000|2022-04-06 06:01:00|193.84|191.04|193.84|191.04|193.89|191.09|193.84|191.04|0
1649224870000|2022-04-06 06:01:10|193.63|190.83|193.43|190.63|193.63|190.83|193.43|190.63|0
1649224880000|2022-04-06 06:01:20|193.32|190.52|193.32|190.52|193.32|190.52|193.32|190.52|0
1649224890000|2022-04-06 06:01:30|193.22|190.42|193.22|190.42|193.22|190.42|193.22|190.42|0
1649224910000|2022-04-06 06:01:50|193.12|190.32|193.22|190.42|193.22|190.42|193.12|190.32|0
1649224920000|2022-04-06 06:02:00|193.32|190.52|193.32|190.52|193.32|190.52|193.32|190.52|0
1649224930000|2022-04-06 06:02:10|193.48|190.68|193.32|190.52|193.53|190.73|193.32|190.52|0
1649224940000|2022-04-06 06:02:20|193.43|190.63|193.32|190.52|193.43|190.63|193.32|190.52|0
1649224960000|2022-04-06 06:02:40|193.43|190.63|193.63|190.83|193.63|190.83|193.43|190.63|0
1649224970000|2022-04-06 06:02:50|193.84|191.04|193.84|191.04|193.84|191.04|193.74|190.94|0
1649224980000|2022-04-06 06:03:00|193.74|190.94|193.84|191.04|193.84|191.04|193.74|190.94|0
1649224990000|2022-04-06 06:03:10|193.74|190.94|193.94|191.14|193.94|191.14|193.74|190.94|0
1649225000000|2022-04-06 06:03:20|193.89|191.09|193.94|191.14|193.94|191.14|193.84|191.04|0
1649225010000|2022-04-06 06:03:30|193.84|191.04|193.53|190.73|193.84|191.04|193.53|190.73|0
1649225020000|2022-04-06 06:03:40|193.63|190.83|193.63|190.83|193.63|190.83|193.53|190.73|0
1649225030000|2022-04-06 06:03:50|193.58|190.78|193.58|190.78|193.63|190.83|193.53|190.73|0
1649225040000|2022-04-06 06:04:00|193.74|190.94|193.84|191.04|193.94|191.14|193.74|190.94|0
1649225050000|2022-04-06 06:04:10|193.94|191.14|193.94|191.14|193.94|191.14|193.94|191.14|0
1649225060000|2022-04-06 06:04:20|194.05|191.25|193.84|191.04|194.05|191.25|193.84|191.04|0
1649225070000|2022-04-06 06:04:30|193.94|191.14|193.74|190.94|193.94|191.14|193.74|190.94|0
1649225080000|2022-04-06 06:04:40|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1649225090000|2022-04-06 06:04:50|193.94|191.14|193.84|191.04|193.94|191.14|193.84|191.04|0
1649225100000|2022-04-06 06:05:00|193.63|190.83|193.43|190.63|193.63|190.83|193.43|190.63|0
1649225110000|2022-04-06 06:05:10|193.53|190.73|193.53|190.73|193.53|190.73|193.53|190.73|0
1649225130000|2022-04-06 06:05:30|193.43|190.63|193.42|190.62|193.43|190.63|193.42|190.62|0
1649225150000|2022-04-06 06:05:50|193.32|190.52|193.32|190.52|193.32|190.52|193.32|190.52|0
1649225160000|2022-04-06 06:06:00|193.22|190.42|193.37|190.57|193.42|190.62|193.22|190.42|0
1649225170000|2022-04-06 06:06:10|193.42|190.62|193.42|190.62|193.42|190.62|193.42|190.62|0
1649225180000|2022-04-06 06:06:20|193.53|190.73|193.42|190.62|193.53|190.73|193.42|190.62|0
1649225190000|2022-04-06 06:06:30|193.32|190.52|193.22|190.42|193.32|190.52|193.22|190.42|0
1649225200000|2022-04-06 06:06:40|193.11|190.31|193.11|190.31|193.11|190.31|193.11|190.31|0
1649225220000|2022-04-06 06:07:00|193.22|190.42|193.11|190.31|193.22|190.42|193.11|190.31|0
1649225230000|2022-04-06 06:07:10|193.16|190.36|193.32|190.52|193.32|190.52|193.11|190.31|0
1649225240000|2022-04-06 06:07:20|193.22|190.42|193.22|190.42|193.22|190.42|193.22|190.42|0
1649225250000|2022-04-06 06:07:30|193.11|190.31|193.22|190.42|193.22|190.42|193.11|190.31|0
1649225260000|2022-04-06 06:07:40|193.16|190.36|193.22|190.42|193.22|190.42|193.11|190.31|0
1649225270000|2022-04-06 06:07:50|193.32|190.52|193.42|190.62|193.42|190.62|193.32|190.52|0
1649225280000|2022-04-06 06:08:00|193.53|190.73|193.58|190.78|193.58|190.78|193.53|190.73|0
1649225290000|2022-04-06 06:08:10|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1649225300000|2022-04-06 06:08:20|193.73|190.93|193.63|190.83|193.73|190.93|193.63|190.83|0
1649225320000|2022-04-06 06:08:40|193.68|190.88|193.63|190.83|193.68|190.88|193.63|190.83|0
1649225330000|2022-04-06 06:08:50|193.68|190.88|193.68|190.88|193.68|190.88|193.68|190.88|0
1649225340000|2022-04-06 06:09:00|193.63|190.83|193.63|190.83|193.68|190.88|193.63|190.83|0
1649225360000|2022-04-06 06:09:20|193.53|190.73|193.53|190.73|193.53|190.73|193.53|190.73|0
1649225370000|2022-04-06 06:09:30|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1649225380000|2022-04-06 06:09:40|193.73|190.93|193.73|190.93|193.73|190.93|193.73|190.93|0
1649225390000|2022-04-06 06:09:50|193.84|191.04|193.73|190.93|193.84|191.04|193.73|190.93|0
1649225400000|2022-04-06 06:10:00|193.84|191.04|193.94|191.14|193.94|191.14|193.84|191.04|0
1649225410000|2022-04-06 06:10:10|193.84|191.04|193.94|191.14|193.94|191.14|193.84|191.04|0
1649225420000|2022-04-06 06:10:20|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1649225440000|2022-04-06 06:10:40|193.73|190.93|193.84|191.04|193.84|191.04|193.73|190.93|0
1649225450000|2022-04-06 06:10:50|193.78|190.98|193.73|190.93|193.84|191.04|193.73|190.93|0
1649225460000|2022-04-06 06:11:00|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1649225470000|2022-04-06 06:11:10|193.94|191.14|193.94|191.14|193.94|191.14|193.94|191.14|0
1649225490000|2022-04-06 06:11:30|193.84|191.04|193.84|191.04|193.84|191.04|193.84|191.04|0
1649225500000|2022-04-06 06:11:40|193.94|191.14|193.84|191.04|193.94|191.14|193.84|191.04|0
1649225510000|2022-04-06 06:11:50|193.94|191.14|193.94|191.14|193.94|191.14|193.84|191.04|0
1649225520000|2022-04-06 06:12:00|194.04|191.24|193.94|191.14|194.04|191.24|193.94|191.14|0
1649225530000|2022-04-06 06:12:10|193.99|191.19|194.04|191.24|194.04|191.24|193.99|191.19|0
1649225540000|2022-04-06 06:12:20|194.15|191.35|194.46|191.66|194.46|191.66|194.15|191.35|0
1649225550000|2022-04-06 06:12:30|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1649225560000|2022-04-06 06:12:40|194.25|191.45|194.15|191.35|194.25|191.45|194.09|191.29|0
1649225580000|2022-04-06 06:13:00|194.25|191.45|194.04|191.24|194.25|191.45|194.04|191.24|0
1649225620000|2022-04-06 06:13:40|194.09|191.29|194.2|191.4|194.2|191.4|194.09|191.29|0
1649225630000|2022-04-06 06:13:50|194.25|191.45|194.35|191.55|194.35|191.55|194.25|191.45|0
1649225640000|2022-04-06 06:14:00|194.46|191.66|194.46|191.66|194.46|191.66|194.46|191.66|0
1649225660000|2022-04-06 06:14:20|194.35|191.55|194.25|191.45|194.35|191.55|194.25|191.45|0
1649225670000|2022-04-06 06:14:30|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1649225680000|2022-04-06 06:14:40|194.25|191.45|194.2|191.4|194.25|191.45|194.2|191.4|0
1649225690000|2022-04-06 06:14:50|194.15|191.35|194.15|191.35|194.25|191.45|194.15|191.35|0
1649225700000|2022-04-06 06:15:00|194.04|191.24|194.15|191.35|194.15|191.35|194.04|191.24|0
1649225720000|2022-04-06 06:15:20|194.04|191.24|193.94|191.14|194.04|191.24|193.94|191.14|0
1649225730000|2022-04-06 06:15:30|193.83|191.03|193.63|190.83|193.83|191.03|193.63|190.83|0
1649225740000|2022-04-06 06:15:40|193.73|190.93|193.73|190.93|193.73|190.93|193.73|190.93|0
1649225750000|2022-04-06 06:15:50|193.63|190.83|193.63|190.83|193.63|190.83|193.63|190.83|0
1649225760000|2022-04-06 06:16:00|193.73|190.93|193.83|191.03|193.83|191.03|193.73|190.93|0
1649225770000|2022-04-06 06:16:10|193.94|191.14|194.04|191.24|194.04|191.24|193.94|191.14|0
1649225780000|2022-04-06 06:16:20|194.14|191.34|194.14|191.34|194.14|191.34|194.04|191.24|0
1649225800000|2022-04-06 06:16:40|193.94|191.14|194.04|191.24|194.04|191.24|193.94|191.14|0
1649225810000|2022-04-06 06:16:50|194.14|191.34|194.25|191.45|194.25|191.45|194.14|191.34|0
1649225820000|2022-04-06 06:17:00|194.35|191.55|194.25|191.45|194.35|191.55|194.25|191.45|0
1649225830000|2022-04-06 06:17:10|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1649225840000|2022-04-06 06:17:20|194.46|191.66|194.46|191.66|194.46|191.66|194.46|191.66|0
1649225850000|2022-04-06 06:17:30|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1649225860000|2022-04-06 06:17:40|194.25|191.45|194.35|191.55|194.35|191.55|194.25|191.45|0
1649225870000|2022-04-06 06:17:50|194.46|191.66|194.46|191.66|194.46|191.66|194.4|191.6|0
1649225880000|2022-04-06 06:18:00|194.5|191.7|194.61|191.81|194.61|191.81|194.5|191.7|0
1649225890000|2022-04-06 06:18:10|194.56|191.76|194.56|191.76|194.61|191.81|194.56|191.76|0
1649225900000|2022-04-06 06:18:20|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1649225920000|2022-04-06 06:18:40|194.5|191.7|194.45|191.65|194.5|191.7|194.45|191.65|0
1649225930000|2022-04-06 06:18:50|194.35|191.55|194.25|191.45|194.35|191.55|194.25|191.45|0
1649225940000|2022-04-06 06:19:00|194.35|191.55|194.35|191.55|194.35|191.55|194.3|191.5|0
1649225950000|2022-04-06 06:19:10|194.25|191.45|194.45|191.65|194.45|191.65|194.25|191.45|0
1649225960000|2022-04-06 06:19:20|194.35|191.55|194.45|191.65|194.56|191.76|194.35|191.55|0
1649225970000|2022-04-06 06:19:30|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1649225980000|2022-04-06 06:19:40|194.4|191.6|194.35|191.55|194.4|191.6|194.35|191.55|0
1649225990000|2022-04-06 06:19:50|194.25|191.45|194.09|191.29|194.25|191.45|194.04|191.24|0
1649226000000|2022-04-06 06:20:00|194.04|191.24|194.14|191.34|194.14|191.34|194.04|191.24|0
1649226010000|2022-04-06 06:20:10|194.19|191.39|194.25|191.45|194.25|191.45|194.19|191.39|0
1649226030000|2022-04-06 06:20:30|194.35|191.55|194.3|191.5|194.35|191.55|194.3|191.5|0
1649226040000|2022-04-06 06:20:40|194.14|191.34|194.25|191.45|194.25|191.45|194.14|191.34|0
1649226050000|2022-04-06 06:20:50|194.35|191.55|194.25|191.45|194.35|191.55|194.25|191.45|0
1649226070000|2022-04-06 06:21:10|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1649226080000|2022-04-06 06:21:20|193.94|191.14|193.94|191.14|193.94|191.14|193.94|191.14|0
1649226110000|2022-04-06 06:21:50|193.83|191.03|193.83|191.03|193.83|191.03|193.83|191.03|0
1649226120000|2022-04-06 06:22:00|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1649226130000|2022-04-06 06:22:10|193.99|191.19|193.94|191.14|193.99|191.19|193.94|191.14|0
1649226190000|2022-04-06 06:23:10|194.04|191.24|193.94|191.14|194.04|191.24|193.94|191.14|0
1649226210000|2022-04-06 06:23:30|193.62|190.82|193.62|190.82|193.62|190.82|193.62|190.82|0
1649226220000|2022-04-06 06:23:40|193.57|190.77|193.62|190.82|193.62|190.82|193.57|190.77|0
1649226230000|2022-04-06 06:23:50|193.52|190.72|193.62|190.82|193.62|190.82|193.52|190.72|0
1649226240000|2022-04-06 06:24:00|193.57|190.77|193.62|190.82|193.62|190.82|193.57|190.77|0
1649226260000|2022-04-06 06:24:20|193.73|190.93|193.83|191.03|193.83|191.03|193.73|190.93|0
1649226270000|2022-04-06 06:24:30|193.78|190.98|193.78|190.98|193.78|190.98|193.78|190.98|0
1649226280000|2022-04-06 06:24:40|193.83|191.03|193.83|191.03|193.83|191.03|193.83|191.03|0
1649226300000|2022-04-06 06:25:00|193.93|191.13|194.04|191.24|194.04|191.24|193.93|191.13|0
1649226310000|2022-04-06 06:25:10|194.14|191.34|194.14|191.34|194.14|191.34|194.04|191.24|0
1649226320000|2022-04-06 06:25:20|194.04|191.24|194.14|191.34|194.14|191.34|194.04|191.24|0
1649226330000|2022-04-06 06:25:30|194.04|191.24|194.14|191.34|194.14|191.34|194.04|191.24|0
1649226340000|2022-04-06 06:25:40|194.04|191.24|194.04|191.24|194.04|191.24|194.04|191.24|0
1649226360000|2022-04-06 06:26:00|194.09|191.29|194.14|191.34|194.14|191.34|194.09|191.29|0
1649226380000|2022-04-06 06:26:20|194.09|191.29|194.04|191.24|194.09|191.29|194.04|191.24|0
1649226390000|2022-04-06 06:26:30|194.24|191.44|194.14|191.34|194.24|191.44|194.14|191.34|0
1649226410000|2022-04-06 06:26:50|194.19|191.39|194.24|191.44|194.24|191.44|194.14|191.34|0
1649226430000|2022-04-06 06:27:10|194.14|191.34|194.24|191.44|194.24|191.44|194.14|191.34|0
1649226440000|2022-04-06 06:27:20|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1649226460000|2022-04-06 06:27:40|194.56|191.76|194.55|191.75|194.56|191.76|194.45|191.65|0
1649226470000|2022-04-06 06:27:50|194.66|191.86|194.66|191.86|194.66|191.86|194.66|191.86|0
1649226480000|2022-04-06 06:28:00|194.6|191.8|194.66|191.86|194.66|191.86|194.6|191.8|0
1649226490000|2022-04-06 06:28:10|194.76|191.96|194.71|191.91|194.76|191.96|194.66|191.86|0
1649226500000|2022-04-06 06:28:20|194.76|191.96|194.76|191.96|194.76|191.96|194.76|191.96|0
1649226510000|2022-04-06 06:28:30|194.87|192.07|194.87|192.07|194.87|192.07|194.87|192.07|0
1649226520000|2022-04-06 06:28:40|194.97|192.17|194.87|192.07|194.97|192.17|194.87|192.07|0
1649226530000|2022-04-06 06:28:50|194.92|192.12|194.87|192.07|194.92|192.12|194.87|192.07|0
1649226540000|2022-04-06 06:29:00|194.76|191.96|194.76|191.96|194.76|191.96|194.76|191.96|0
1649226550000|2022-04-06 06:29:10|194.55|191.75|194.4|191.6|194.55|191.75|194.4|191.6|0
1649226560000|2022-04-06 06:29:20|194.35|191.55|194.45|191.65|194.45|191.65|194.35|191.55|0
1649226570000|2022-04-06 06:29:30|194.35|191.55|194.35|191.55|194.45|191.65|194.35|191.55|0
1649226580000|2022-04-06 06:29:40|194.45|191.65|194.35|191.55|194.45|191.65|194.35|191.55|0
1649226590000|2022-04-06 06:29:50|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1649226600000|2022-04-06 06:30:00|194.55|191.75|194.55|191.75|194.55|191.75|194.55|191.75|0
1649226610000|2022-04-06 06:30:10|194.45|191.65|194.5|191.7|194.5|191.7|194.45|191.65|0
1649226620000|2022-04-06 06:30:20|194.45|191.65|194.4|191.6|194.45|191.65|194.35|191.55|0
1649226630000|2022-04-06 06:30:30|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1649226640000|2022-04-06 06:30:40|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1649226650000|2022-04-06 06:30:50|194.35|191.55|194.35|191.55|194.35|191.55|194.35|191.55|0
1649226660000|2022-04-06 06:31:00|194.5|191.7|194.5|191.7|194.5|191.7|194.45|191.65|0
1649226670000|2022-04-06 06:31:10|194.45|191.65|194.4|191.6|194.45|191.65|194.4|191.6|0
1649226680000|2022-04-06 06:31:20|194.35|191.55|194.35|191.55|194.4|191.6|194.35|191.55|0
1649226700000|2022-04-06 06:31:40|194.45|191.65|194.45|191.65|194.45|191.65|194.45|191.65|0
1649226710000|2022-04-06 06:31:50|194.55|191.75|194.45|191.65|194.55|191.75|194.45|191.65|0
1649226740000|2022-04-06 06:32:20|194.5|191.7|194.76|191.96|194.76|191.96|194.5|191.7|0
1649226750000|2022-04-06 06:32:30|194.86|192.06|194.76|191.96|194.86|192.06|194.76|191.96|0
1649226780000|2022-04-06 06:33:00|194.81|192.01|194.76|191.96|194.86|192.06|194.76|191.96|0
1649226790000|2022-04-06 06:33:10|194.66|191.86|194.76|191.96|194.76|191.96|194.66|191.86|0
1649226820000|2022-04-06 06:33:40|194.71|191.91|194.76|191.96|194.76|191.96|194.71|191.91|0
1649226840000|2022-04-06 06:34:00|194.66|191.86|194.86|192.06|194.86|192.06|194.66|191.86|0
1649226850000|2022-04-06 06:34:10|194.76|191.96|194.71|191.91|194.76|191.96|194.66|191.86|0
1649226860000|2022-04-06 06:34:20|194.76|191.96|194.76|191.96|194.81|192.01|194.76|191.96|0
1649226870000|2022-04-06 06:34:30|194.86|192.06|194.91|192.11|194.91|192.11|194.86|192.06|0
1649226880000|2022-04-06 06:34:40|194.86|192.06|194.97|192.17|194.97|192.17|194.86|192.06|0
1649226890000|2022-04-06 06:34:50|195.07|192.27|195.17|192.37|195.18|192.38|195.07|192.27|0
1649226900000|2022-04-06 06:35:00|195.28|192.48|195.17|192.37|195.28|192.48|195.17|192.37|0
1649226920000|2022-04-06 06:35:20|195.22|192.42|195.28|192.48|195.28|192.48|195.22|192.42|0
1649226930000|2022-04-06 06:35:30|195.17|192.37|195.17|192.37|195.17|192.37|195.17|192.37|0
1649226940000|2022-04-06 06:35:40|195.28|192.48|195.28|192.48|195.28|192.48|195.28|192.48|0
1649226960000|2022-04-06 06:36:00|195.12|192.32|195.38|192.58|195.38|192.58|195.12|192.32|0
1649226970000|2022-04-06 06:36:10|195.28|192.48|195.69|192.89|195.69|192.89|195.28|192.48|0
1649226980000|2022-04-06 06:36:20|195.59|192.79|195.9|193.1|195.9|193.1|195.59|192.79|0
1649226990000|2022-04-06 06:36:30|195.8|193|195.8|193|195.8|193|195.8|193|0
1649227000000|2022-04-06 06:36:40|195.9|193.1|195.8|193|196.01|193.21|195.8|193|0
1649227010000|2022-04-06 06:36:50|195.69|192.89|196.11|193.31|196.11|193.31|195.69|192.89|0
1649227020000|2022-04-06 06:37:00|196.21|193.41|196.11|193.31|196.21|193.41|196.11|193.31|0
1649227030000|2022-04-06 06:37:10|196.01|193.21|196.32|193.52|196.32|193.52|196.01|193.21|0
1649227040000|2022-04-06 06:37:20|196.21|193.41|196.11|193.31|196.21|193.41|196.11|193.31|0
1649227050000|2022-04-06 06:37:30|196.32|193.52|196.21|193.41|196.32|193.52|196.11|193.31|0
1649227060000|2022-04-06 06:37:40|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1649227070000|2022-04-06 06:37:50|196.01|193.21|196.01|193.21|196.01|193.21|195.9|193.1|0
1649227080000|2022-04-06 06:38:00|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1649227090000|2022-04-06 06:38:10|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1649227100000|2022-04-06 06:38:20|196.32|193.52|196.21|193.41|196.32|193.52|196.21|193.41|0
1649227110000|2022-04-06 06:38:30|196.26|193.46|196.21|193.41|196.26|193.46|196.21|193.41|0
1649227130000|2022-04-06 06:38:50|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1649227140000|2022-04-06 06:39:00|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1649227150000|2022-04-06 06:39:10|196.47|193.67|196.32|193.52|196.47|193.67|196.32|193.52|0
1649227200000|2022-04-06 06:40:00|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1649227230000|2022-04-06 06:40:30|196.32|193.52|196.42|193.62|196.42|193.62|196.32|193.52|0
1649227240000|2022-04-06 06:40:40|196.63|193.83|196.42|193.62|196.63|193.83|196.42|193.62|0
1649227250000|2022-04-06 06:40:50|196.53|193.73|196.53|193.73|196.53|193.73|196.47|193.67|0
1649227260000|2022-04-06 06:41:00|196.63|193.83|196.63|193.83|196.73|193.93|196.63|193.83|0
1649227270000|2022-04-06 06:41:10|196.53|193.73|196.32|193.52|196.53|193.73|196.32|193.52|0
1649227280000|2022-04-06 06:41:20|196.53|193.73|196.53|193.73|196.53|193.73|196.47|193.67|0
1649227290000|2022-04-06 06:41:30|196.47|193.67|196.42|193.62|196.53|193.73|196.42|193.62|0
1649227300000|2022-04-06 06:41:40|196.32|193.52|196.42|193.62|196.42|193.62|196.32|193.52|0
1649227310000|2022-04-06 06:41:50|196.53|193.73|196.32|193.52|196.53|193.73|196.32|193.52|0
1649227320000|2022-04-06 06:42:00|196.42|193.62|196.47|193.67|196.47|193.67|196.42|193.62|0
1649227330000|2022-04-06 06:42:10|196.53|193.73|196.53|193.73|196.53|193.73|196.53|193.73|0
1649227340000|2022-04-06 06:42:20|196.58|193.78|196.63|193.83|196.63|193.83|196.58|193.78|0
1649227350000|2022-04-06 06:42:30|196.53|193.73|196.63|193.83|196.63|193.83|196.53|193.73|0
1649227360000|2022-04-06 06:42:40|196.58|193.78|196.63|193.83|196.63|193.83|196.58|193.78|0
1649227370000|2022-04-06 06:42:50|196.58|193.78|196.58|193.78|196.58|193.78|196.58|193.78|0
1649227380000|2022-04-06 06:43:00|196.63|193.83|196.63|193.83|196.63|193.83|196.53|193.73|0
1649227390000|2022-04-06 06:43:10|196.73|193.93|196.63|193.83|196.73|193.93|196.63|193.83|0
1649227400000|2022-04-06 06:43:20|196.58|193.78|196.53|193.73|196.63|193.83|196.53|193.73|0
1649227410000|2022-04-06 06:43:30|196.42|193.62|196.53|193.73|196.53|193.73|196.42|193.62|0
1649227430000|2022-04-06 06:43:50|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1649227440000|2022-04-06 06:44:00|196.63|193.83|196.63|193.83|196.63|193.83|196.52|193.72|0
1649227450000|2022-04-06 06:44:10|196.57|193.77|196.63|193.83|196.63|193.83|196.57|193.77|0
1649227460000|2022-04-06 06:44:20|196.52|193.72|196.63|193.83|196.63|193.83|196.52|193.72|0
1649227470000|2022-04-06 06:44:30|196.73|193.93|196.63|193.83|196.73|193.93|196.63|193.83|0
1649227480000|2022-04-06 06:44:40|196.73|193.93|196.63|193.83|196.73|193.93|196.63|193.83|0
1649227490000|2022-04-06 06:44:50|196.52|193.72|196.52|193.72|196.52|193.72|196.52|193.72|0
1649227500000|2022-04-06 06:45:00|196.63|193.83|196.73|193.93|196.73|193.93|196.63|193.83|0
1649227520000|2022-04-06 06:45:20|196.68|193.88|196.68|193.88|196.68|193.88|196.68|193.88|0
1649227530000|2022-04-06 06:45:30|196.63|193.83|196.47|193.67|196.63|193.83|196.47|193.67|0
1649227540000|2022-04-06 06:45:40|196.42|193.62|196.42|193.62|196.42|193.62|196.42|193.62|0
1649227560000|2022-04-06 06:46:00|196.32|193.52|196.32|193.52|196.32|193.52|196.32|193.52|0
1649227570000|2022-04-06 06:46:10|196.21|193.41|196.11|193.31|196.32|193.52|196.11|193.31|0
1649227580000|2022-04-06 06:46:20|196.21|193.41|196.16|193.36|196.21|193.41|196.11|193.31|0
1649227590000|2022-04-06 06:46:30|196.11|193.31|196.11|193.31|196.16|193.36|196.11|193.31|0
1649227600000|2022-04-06 06:46:40|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1649227610000|2022-04-06 06:46:50|196.11|193.31|196.11|193.31|196.21|193.41|196.11|193.31|0
1649227620000|2022-04-06 06:47:00|196.21|193.41|196.11|193.31|196.21|193.41|196.11|193.31|0
1649227630000|2022-04-06 06:47:10|196.21|193.41|196.32|193.52|196.32|193.52|196.21|193.41|0
1649227640000|2022-04-06 06:47:20|196.21|193.41|196.11|193.31|196.21|193.41|196.11|193.31|0
1649227670000|2022-04-06 06:47:50|196.21|193.41|196.21|193.41|196.21|193.41|196.21|193.41|0
1649227690000|2022-04-06 06:48:10|196.16|193.36|196.11|193.31|196.16|193.36|196.11|193.31|0
1649227720000|2022-04-06 06:48:40|196.21|193.41|196.21|193.41|196.21|193.41|196.16|193.36|0
1649227730000|2022-04-06 06:48:50|196.11|193.31|196.21|193.41|196.21|193.41|196.11|193.31|0
1649227740000|2022-04-06 06:49:00|196.26|193.46|196.31|193.51|196.31|193.51|196.26|193.46|0
1649227750000|2022-04-06 06:49:10|196.21|193.41|196.26|193.46|196.26|193.46|196.21|193.41|0
1649227760000|2022-04-06 06:49:20|196.21|193.41|196.31|193.51|196.31|193.51|196.21|193.41|0
1649227770000|2022-04-06 06:49:30|196.21|193.41|196.31|193.51|196.31|193.51|196.21|193.41|0
1649227780000|2022-04-06 06:49:40|196.21|193.41|196.31|193.51|196.31|193.51|196.21|193.41|0
1649227790000|2022-04-06 06:49:50|196.21|193.41|196.11|193.31|196.21|193.41|196.11|193.31|0
1649227810000|2022-04-06 06:50:10|196.21|193.41|196.16|193.36|196.21|193.41|196.11|193.31|0
1649227820000|2022-04-06 06:50:20|196.11|193.31|196.11|193.31|196.11|193.31|196.11|193.31|0
1649227830000|2022-04-06 06:50:30|195.9|193.1|195.9|193.1|195.9|193.1|195.9|193.1|0
1649227840000|2022-04-06 06:50:40|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1649227860000|2022-04-06 06:51:00|195.69|192.89|195.79|192.99|195.79|192.99|195.69|192.89|0
1649227870000|2022-04-06 06:51:10|195.69|192.89|195.69|192.89|195.69|192.89|195.69|192.89|0
1649227880000|2022-04-06 06:51:20|195.79|192.99|195.79|192.99|195.79|192.99|195.79|192.99|0
1649227890000|2022-04-06 06:51:30|195.9|193.1|195.9|193.1|195.9|193.1|195.9|193.1|0
1649227900000|2022-04-06 06:51:40|195.84|193.04|195.9|193.1|195.9|193.1|195.84|193.04|0
1649227910000|2022-04-06 06:51:50|195.84|193.04|195.9|193.1|195.9|193.1|195.84|193.04|0
1649227930000|2022-04-06 06:52:10|195.69|192.89|195.69|192.89|195.69|192.89|195.69|192.89|0
1649227940000|2022-04-06 06:52:20|195.63|192.83|195.63|192.83|195.63|192.83|195.63|192.83|0
1649227950000|2022-04-06 06:52:30|195.58|192.78|195.58|192.78|195.69|192.89|195.58|192.78|0
1649227970000|2022-04-06 06:52:50|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649227980000|2022-04-06 06:53:00|195.38|192.58|195.38|192.58|195.43|192.63|195.38|192.58|0
1649227990000|2022-04-06 06:53:10|195.48|192.68|195.38|192.58|195.48|192.68|195.38|192.58|0
1649228010000|2022-04-06 06:53:30|195.32|192.52|195.32|192.52|195.38|192.58|195.32|192.52|0
1649228020000|2022-04-06 06:53:40|195.38|192.58|195.32|192.52|195.38|192.58|195.32|192.52|0
1649228030000|2022-04-06 06:53:50|195.27|192.47|195.27|192.47|195.32|192.52|195.27|192.47|0
1649228060000|2022-04-06 06:54:20|195.17|192.37|195.06|192.26|195.17|192.37|195.06|192.26|0
1649228070000|2022-04-06 06:54:30|194.96|192.16|194.96|192.16|194.96|192.16|194.96|192.16|0
1649228090000|2022-04-06 06:54:50|194.86|192.06|194.86|192.06|194.86|192.06|194.86|192.06|0
1649228100000|2022-04-06 06:55:00|194.96|192.16|194.86|192.06|194.96|192.16|194.86|192.06|0
1649228110000|2022-04-06 06:55:10|194.96|192.16|194.86|192.06|194.96|192.16|194.86|192.06|0
1649228120000|2022-04-06 06:55:20|194.96|192.16|194.96|192.16|194.96|192.16|194.96|192.16|0
1649228130000|2022-04-06 06:55:30|195.06|192.26|195.06|192.26|195.06|192.26|195.06|192.26|0
1649228140000|2022-04-06 06:55:40|194.96|192.16|195.06|192.26|195.06|192.26|194.96|192.16|0
1649228150000|2022-04-06 06:55:50|195.11|192.31|195.22|192.42|195.22|192.42|195.11|192.31|0
1649228160000|2022-04-06 06:56:00|195.27|192.47|195.48|192.68|195.48|192.68|195.27|192.47|0
1649228170000|2022-04-06 06:56:10|195.58|192.78|195.48|192.68|195.58|192.78|195.48|192.68|0
1649228180000|2022-04-06 06:56:20|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649228220000|2022-04-06 06:57:00|195.63|192.83|195.58|192.78|195.63|192.83|195.58|192.78|0
1649228230000|2022-04-06 06:57:10|195.48|192.68|195.53|192.73|195.53|192.73|195.48|192.68|0
1649228240000|2022-04-06 06:57:20|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649228270000|2022-04-06 06:57:50|195.53|192.73|195.53|192.73|195.53|192.73|195.53|192.73|0
1649228280000|2022-04-06 06:58:00|195.58|192.78|195.58|192.78|195.58|192.78|195.58|192.78|0
1649228290000|2022-04-06 06:58:10|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649228310000|2022-04-06 06:58:30|195.42|192.62|195.42|192.62|195.42|192.62|195.42|192.62|0
1649228320000|2022-04-06 06:58:40|195.48|192.68|195.48|192.68|195.48|192.68|195.48|192.68|0
1649228330000|2022-04-06 06:58:50|195.37|192.57|195.58|192.78|195.58|192.78|195.37|192.57|0
1649228340000|2022-04-06 06:59:00|195.69|192.89|195.69|192.89|195.69|192.89|195.58|192.78|0
1649228350000|2022-04-06 06:59:10|195.63|192.83|195.58|192.78|195.63|192.83|195.58|192.78|0
1649228380000|2022-04-06 06:59:40|195.48|192.68|195.58|192.78|195.58|192.78|195.48|192.68|0
1649228390000|2022-04-06 06:59:50|195.48|192.68|195.37|192.57|195.48|192.68|195.37|192.57|0
1649228400000|2022-04-06 07:00:00|195.79|192.99|195.69|192.89|195.79|192.99|195.69|192.89|0
1649228410000|2022-04-06 07:00:10|195.79|192.99|195.53|192.73|195.79|192.99|195.53|192.73|0
1649228420000|2022-04-06 07:00:20|195.37|192.57|195.84|193.04|195.84|193.04|195.37|192.57|0
1649228430000|2022-04-06 07:00:30|195.79|192.99|196|193.2|196|193.2|195.79|192.99|0
1649228440000|2022-04-06 07:00:40|195.89|193.09|196|193.2|196|193.2|195.89|193.09|0
1649228450000|2022-04-06 07:00:50|195.89|193.09|195.79|192.99|195.89|193.09|195.69|192.89|0
1649228460000|2022-04-06 07:01:00|195.69|192.89|195.48|192.68|195.69|192.89|195.48|192.68|0
1649228470000|2022-04-06 07:01:10|195.37|192.57|195.37|192.57|195.42|192.62|195.27|192.47|0
1649228480000|2022-04-06 07:01:20|195.27|192.47|195.37|192.57|195.37|192.57|195.27|192.47|0
1649228490000|2022-04-06 07:01:30|195.32|192.52|195.37|192.57|195.48|192.68|195.32|192.52|0
1649228500000|2022-04-06 07:01:40|195.27|192.47|195.37|192.57|195.37|192.57|195.27|192.47|0
1649228510000|2022-04-06 07:01:50|195.48|192.68|195.37|192.57|195.48|192.68|195.37|192.57|0
1649228520000|2022-04-06 07:02:00|195.27|192.47|195.58|192.78|195.58|192.78|195.27|192.47|0
1649228530000|2022-04-06 07:02:10|195.48|192.68|195.37|192.57|195.58|192.78|195.37|192.57|0
1649228540000|2022-04-06 07:02:20|195.27|192.47|195.48|192.68|195.48|192.68|195.27|192.47|0
1649228550000|2022-04-06 07:02:30|195.37|192.57|195.37|192.57|195.37|192.57|195.27|192.47|0
1649228560000|2022-04-06 07:02:40|195.27|192.47|195.16|192.36|195.27|192.47|195.16|192.36|0
1649228570000|2022-04-06 07:02:50|195.06|192.26|195.06|192.26|195.16|192.36|195.06|192.26|0
1649228580000|2022-04-06 07:03:00|195.16|192.36|195.16|192.36|195.27|192.47|195.16|192.36|0
1649228590000|2022-04-06 07:03:10|195.27|192.47|195.37|192.57|195.37|192.57|195.27|192.47|0
1649228600000|2022-04-06 07:03:20|195.42|192.62|195.27|192.47|195.42|192.62|195.27|192.47|0
1649228610000|2022-04-06 07:03:30|195.16|192.36|195.16|192.36|195.16|192.36|195.16|192.36|0
1649228620000|2022-04-06 07:03:40|195.06|192.26|195.06|192.26|195.06|192.26|195.06|192.26|0
1649228630000|2022-04-06 07:03:50|194.96|192.16|194.96|192.16|194.96|192.16|194.96|192.16|0
1649228640000|2022-04-06 07:04:00|195.01|192.21|194.85|192.05|195.06|192.26|194.85|192.05|0
1649228650000|2022-04-06 07:04:10|194.75|191.95|194.44|191.64|194.75|191.95|194.44|191.64|0
1649228660000|2022-04-06 07:04:20|194.33|191.53|194.44|191.64|194.44|191.64|194.33|191.53|0
1649228670000|2022-04-06 07:04:30|194.33|191.53|194.23|191.43|194.33|191.53|194.23|191.43|0
1649228680000|2022-04-06 07:04:40|194.33|191.53|194.33|191.53|194.33|191.53|194.28|191.48|0
1649228690000|2022-04-06 07:04:50|194.23|191.43|194.23|191.43|194.33|191.53|194.23|191.43|0
1649228700000|2022-04-06 07:05:00|194.13|191.73|194.18|191.78|194.24|191.84|194.13|191.73|0
1649228710000|2022-04-06 07:05:10|194.24|191.84|194.03|191.63|194.24|191.84|194.03|191.63|0
1649228720000|2022-04-06 07:05:20|193.93|191.53|193.87|191.47|193.93|191.53|193.87|191.47|0
1649228730000|2022-04-06 07:05:30|193.82|191.42|193.93|191.53|193.93|191.53|193.82|191.42|0
1649228740000|2022-04-06 07:05:40|193.72|191.32|193.93|191.53|193.93|191.53|193.72|191.32|0
1649228750000|2022-04-06 07:05:50|193.82|191.42|193.62|191.22|193.82|191.42|193.62|191.22|0
1649228760000|2022-04-06 07:06:00|193.72|191.32|194.03|191.63|194.03|191.63|193.72|191.32|0
1649228770000|2022-04-06 07:06:10|193.93|191.53|193.93|191.53|193.93|191.53|193.72|191.32|0
1649228780000|2022-04-06 07:06:20|193.82|191.42|194.03|191.63|194.03|191.63|193.82|191.42|0
1649228790000|2022-04-06 07:06:30|194.13|191.73|193.93|191.53|194.13|191.73|193.93|191.53|0
1649228800000|2022-04-06 07:06:40|193.82|191.42|194.03|191.63|194.03|191.63|193.82|191.42|0
1649228810000|2022-04-06 07:06:50|194.13|191.73|194.24|191.84|194.24|191.84|194.13|191.73|0
1649228820000|2022-04-06 07:07:00|194.34|191.94|194.44|192.04|194.44|192.04|194.34|191.94|0
1649228830000|2022-04-06 07:07:10|194.49|192.09|194.44|192.04|194.49|192.09|194.44|192.04|0
1649228840000|2022-04-06 07:07:20|194.55|192.15|194.65|192.25|194.65|192.25|194.55|192.15|0
1649228850000|2022-04-06 07:07:30|194.76|192.36|194.76|192.36|194.86|192.46|194.76|192.36|0
1649228860000|2022-04-06 07:07:40|194.86|192.46|194.96|192.56|194.96|192.56|194.86|192.46|0
1649228870000|2022-04-06 07:07:50|194.91|192.51|195.07|192.67|195.07|192.67|194.91|192.51|0
1649228880000|2022-04-06 07:08:00|195.17|192.77|195.07|192.67|195.17|192.77|195.07|192.67|0
1649228890000|2022-04-06 07:08:10|194.96|192.56|194.86|192.46|194.96|192.56|194.86|192.46|0
1649228900000|2022-04-06 07:08:20|194.96|192.56|194.96|192.56|195.07|192.67|194.86|192.46|0
1649228910000|2022-04-06 07:08:30|194.86|192.46|194.86|192.46|194.96|192.56|194.86|192.46|0
1649228920000|2022-04-06 07:08:40|194.75|192.35|194.86|192.46|194.86|192.46|194.75|192.35|0
1649228930000|2022-04-06 07:08:50|194.96|192.56|194.86|192.46|194.96|192.56|194.86|192.46|0
1649228940000|2022-04-06 07:09:00|194.91|192.51|195.07|192.67|195.07|192.67|194.91|192.51|0
1649228950000|2022-04-06 07:09:10|194.96|192.56|194.86|192.46|194.96|192.56|194.86|192.46|0
1649228960000|2022-04-06 07:09:20|194.96|192.56|194.96|192.56|194.96|192.56|194.96|192.56|0
1649228970000|2022-04-06 07:09:30|194.91|192.51|194.96|192.56|194.96|192.56|194.91|192.51|0
1649228980000|2022-04-06 07:09:40|195.01|192.61|195.07|192.67|195.17|192.77|195.01|192.61|0
1649228990000|2022-04-06 07:09:50|195.17|192.77|195.12|192.72|195.17|192.77|195.12|192.72|0
1649229000000|2022-04-06 07:10:00|195.17|192.77|195.07|192.67|195.17|192.77|195.07|192.67|0
1649229010000|2022-04-06 07:10:10|194.96|192.56|194.34|191.94|194.96|192.56|194.34|191.94|0
1649229020000|2022-04-06 07:10:20|194.24|191.84|194.44|192.04|194.44|192.04|194.24|191.84|0
1649229030000|2022-04-06 07:10:30|194.34|191.94|194.39|191.99|194.39|191.99|194.24|191.84|0
1649229040000|2022-04-06 07:10:40|194.44|192.04|194.65|192.25|194.65|192.25|194.44|192.04|0
1649229050000|2022-04-06 07:10:50|194.75|192.35|194.96|192.56|194.96|192.56|194.75|192.35|0
1649229060000|2022-04-06 07:11:00|195.01|192.61|194.96|192.56|195.01|192.61|194.96|192.56|0
1649229070000|2022-04-06 07:11:10|195.17|192.77|195.38|192.98|195.43|193.03|195.17|192.77|0
1649229080000|2022-04-06 07:11:20|195.43|193.03|195.48|193.08|195.48|193.08|195.38|192.98|0
1649229090000|2022-04-06 07:11:30|195.69|193.29|195.69|193.29|195.69|193.29|195.69|193.29|0
1649229100000|2022-04-06 07:11:40|195.59|193.19|195.48|193.08|195.69|193.29|195.48|193.08|0
1649229110000|2022-04-06 07:11:50|195.59|193.19|195.53|193.13|195.59|193.19|195.48|193.08|0
1649229120000|2022-04-06 07:12:00|195.69|193.29|195.58|193.18|195.69|193.29|195.58|193.18|0
1649229130000|2022-04-06 07:12:10|195.69|193.29|195.79|193.39|195.79|193.39|195.69|193.29|0
1649229140000|2022-04-06 07:12:20|195.9|193.5|196.05|193.65|196.05|193.65|195.9|193.5|0
1649229150000|2022-04-06 07:12:30|196.11|193.71|196.11|193.71|196.21|193.81|196.11|193.71|0
1649229160000|2022-04-06 07:12:40|196.31|193.91|196.21|193.81|196.31|193.91|196.21|193.81|0
1649229170000|2022-04-06 07:12:50|196.11|193.71|196.11|193.71|196.11|193.71|196.11|193.71|0
1649229180000|2022-04-06 07:13:00|195.9|193.5|195.95|193.55|196|193.6|195.9|193.5|0
1649229190000|2022-04-06 07:13:10|195.79|193.39|195.58|193.18|195.79|193.39|195.58|193.18|0
1649229200000|2022-04-06 07:13:20|195.69|193.29|195.48|193.08|195.69|193.29|195.48|193.08|0
1649229210000|2022-04-06 07:13:30|195.58|193.18|195.48|193.08|195.58|193.18|195.48|193.08|0
1649229220000|2022-04-06 07:13:40|195.38|192.98|195.17|192.77|195.38|192.98|195.06|192.66|0
1649229230000|2022-04-06 07:13:50|195.27|192.87|195.17|192.77|195.27|192.87|195.17|192.77|0
1649229240000|2022-04-06 07:14:00|195.27|192.87|195.11|192.71|195.27|192.87|195.11|192.71|0
1649229250000|2022-04-06 07:14:10|194.96|192.56|194.65|192.25|194.96|192.56|194.65|192.25|0
1649229260000|2022-04-06 07:14:20|194.75|192.35|194.75|192.35|194.75|192.35|194.75|192.35|0
1649229270000|2022-04-06 07:14:30|194.8|192.4|194.96|192.56|194.96|192.56|194.75|192.35|0
1649229280000|2022-04-06 07:14:40|195.17|192.77|195.32|192.92|195.32|192.92|195.17|192.77|0
1649229290000|2022-04-06 07:14:50|195.27|192.87|195.38|192.98|195.38|192.98|195.27|192.87|0
1649229300000|2022-04-06 07:15:00|195.27|192.87|195.48|193.08|195.48|193.08|195.27|192.87|0
1649229310000|2022-04-06 07:15:10|195.38|192.98|195.43|193.03|195.43|193.03|195.27|192.87|0
1649229320000|2022-04-06 07:15:20|195.32|192.92|195.17|192.77|195.32|192.92|195.06|192.66|0
1649229330000|2022-04-06 07:15:30|195.01|192.61|195.06|192.66|195.17|192.77|195.01|192.61|0
1649229340000|2022-04-06 07:15:40|194.96|192.56|194.75|192.35|194.96|192.56|194.65|192.25|0
1649229350000|2022-04-06 07:15:50|194.65|192.25|194.86|192.46|194.86|192.46|194.65|192.25|0
1649229360000|2022-04-06 07:16:00|194.96|192.56|194.96|192.56|194.96|192.56|194.86|192.46|0
1649229370000|2022-04-06 07:16:10|194.86|192.46|194.86|192.46|194.96|192.56|194.86|192.46|0
1649229380000|2022-04-06 07:16:20|194.96|192.56|195.06|192.66|195.17|192.77|194.96|192.56|0
1649229390000|2022-04-06 07:16:30|195.01|192.61|195.01|192.61|195.01|192.61|195.01|192.61|0
1649229400000|2022-04-06 07:16:40|195.11|192.71|195.17|192.77|195.17|192.77|195.06|192.66|0
1649229420000|2022-04-06 07:17:00|195.27|192.87|195.58|193.18|195.58|193.18|195.27|192.87|0
1649229430000|2022-04-06 07:17:10|195.48|193.08|195.48|193.08|195.48|193.08|195.48|193.08|0
1649229440000|2022-04-06 07:17:20|195.53|193.13|195.37|192.97|195.53|193.13|195.37|192.97|0
1649229450000|2022-04-06 07:17:30|195.11|192.71|195.06|192.66|195.11|192.71|195.01|192.61|0
1649229460000|2022-04-06 07:17:40|194.86|192.46|194.65|192.25|194.86|192.46|194.59|192.19|0
1649229470000|2022-04-06 07:17:50|194.75|192.35|194.96|192.56|194.96|192.56|194.75|192.35|0
1649229500000|2022-04-06 07:18:20|195.01|192.61|195.11|192.71|195.17|192.77|195.01|192.61|0
1649229510000|2022-04-06 07:18:30|195.06|192.66|195.27|192.87|195.27|192.87|195.06|192.66|0
1649229520000|2022-04-06 07:18:40|195.22|192.82|195.58|193.18|195.58|193.18|195.22|192.82|0
1649229530000|2022-04-06 07:18:50|195.63|193.23|195.58|193.18|195.69|193.29|195.58|193.18|0
1649229540000|2022-04-06 07:19:00|195.63|193.23|195.53|193.13|195.63|193.23|195.48|193.08|0
1649229550000|2022-04-06 07:19:10|195.42|193.02|195.37|192.97|195.42|193.02|195.27|192.87|0
1649229560000|2022-04-06 07:19:20|195.27|192.87|195.22|192.82|195.27|192.87|195.22|192.82|0
1649229570000|2022-04-06 07:19:30|195.06|192.66|195.11|192.71|195.17|192.77|195.06|192.66|0
1649229580000|2022-04-06 07:19:40|195.06|192.66|194.96|192.56|195.06|192.66|194.96|192.56|0
1649229590000|2022-04-06 07:19:50|195.06|192.66|195.06|192.66|195.06|192.66|195.06|192.66|0
1649229600000|2022-04-06 07:20:00|194.96|192.56|194.59|192.19|194.96|192.56|194.59|192.19|0
1649229610000|2022-04-06 07:20:10|194.54|192.14|194.85|192.45|194.85|192.45|194.54|192.14|0
1649229620000|2022-04-06 07:20:20|194.96|192.56|195.06|192.66|195.06|192.66|194.96|192.56|0
1649229630000|2022-04-06 07:20:30|194.9|192.5|194.65|192.25|194.9|192.5|194.65|192.25|0
1649229640000|2022-04-06 07:20:40|194.7|192.3|194.65|192.25|194.7|192.3|194.65|192.25|0
1649229650000|2022-04-06 07:20:50|194.54|192.14|194.38|191.98|194.54|192.14|194.34|191.94|0
1649229660000|2022-04-06 07:21:00|194.44|192.04|194.34|191.94|194.54|192.14|194.34|191.94|0
1649229670000|2022-04-06 07:21:10|194.38|191.98|194.34|191.94|194.38|191.98|194.34|191.94|0
1649229680000|2022-04-06 07:21:20|194.44|192.04|194.54|192.14|194.54|192.14|194.44|192.04|0
1649229690000|2022-04-06 07:21:30|194.49|192.09|194.65|192.25|194.65|192.25|194.49|192.09|0
1649229700000|2022-04-06 07:21:40|194.75|192.35|194.65|192.25|194.75|192.35|194.65|192.25|0
1649229710000|2022-04-06 07:21:50|194.54|192.14|194.65|192.25|194.65|192.25|194.54|192.14|0
1649229720000|2022-04-06 07:22:00|194.75|192.35|194.7|192.3|194.75|192.35|194.65|192.25|0
1649229730000|2022-04-06 07:22:10|194.75|192.35|194.9|192.5|194.96|192.56|194.75|192.35|0
1649229740000|2022-04-06 07:22:20|194.85|192.45|194.7|192.3|194.85|192.45|194.65|192.25|0
1649229750000|2022-04-06 07:22:30|194.75|192.35|194.44|192.04|194.75|192.35|194.44|192.04|0
1649229760000|2022-04-06 07:22:40|194.65|192.25|194.44|192.04|194.65|192.25|194.44|192.04|0
1649229770000|2022-04-06 07:22:50|194.33|191.93|194.33|191.93|194.33|191.93|194.33|191.93|0
1649229780000|2022-04-06 07:23:00|194.38|191.98|194.38|191.98|194.44|192.04|194.38|191.98|0
1649229790000|2022-04-06 07:23:10|194.44|192.04|194.44|192.04|194.44|192.04|194.33|191.93|0
1649229800000|2022-04-06 07:23:20|194.65|192.25|194.75|192.35|194.75|192.35|194.65|192.25|0
1649229810000|2022-04-06 07:23:30|194.65|192.25|194.44|192.04|194.65|192.25|194.44|192.04|0
1649229820000|2022-04-06 07:23:40|194.54|192.14|194.28|191.88|194.54|192.14|194.28|191.88|0
1649229830000|2022-04-06 07:23:50|194.23|191.83|194.23|191.83|194.23|191.83|194.13|191.73|0
1649229840000|2022-04-06 07:24:00|194.13|191.73|194.13|191.73|194.13|191.73|194.13|191.73|0
1649229860000|2022-04-06 07:24:20|194.02|191.62|194.13|191.73|194.13|191.73|194.02|191.62|0
1649229870000|2022-04-06 07:24:30|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1649229880000|2022-04-06 07:24:40|194.13|191.73|194.02|191.62|194.13|191.73|194.02|191.62|0
1649229890000|2022-04-06 07:24:50|194.13|191.73|194.07|191.67|194.13|191.73|194.07|191.67|0
1649229900000|2022-04-06 07:25:00|194.02|191.62|194.02|191.62|194.02|191.62|194.02|191.62|0
1649229910000|2022-04-06 07:25:10|193.92|191.52|194.13|191.73|194.13|191.73|193.92|191.52|0
1649229920000|2022-04-06 07:25:20|194.33|191.93|194.33|191.93|194.33|191.93|194.23|191.83|0
1649229940000|2022-04-06 07:25:40|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1649229950000|2022-04-06 07:25:50|194.33|191.93|194.33|191.93|194.44|192.04|194.33|191.93|0
1649229960000|2022-04-06 07:26:00|194.44|192.04|194.13|191.73|194.44|192.04|194.13|191.73|0
1649229970000|2022-04-06 07:26:10|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1649229980000|2022-04-06 07:26:20|194.33|191.93|194.28|191.88|194.33|191.93|194.28|191.88|0
1649229990000|2022-04-06 07:26:30|194.44|192.04|194.44|192.04|194.54|192.14|194.44|192.04|0
1649230010000|2022-04-06 07:26:50|194.54|192.14|194.54|192.14|194.54|192.14|194.54|192.14|0
1649230020000|2022-04-06 07:27:00|194.44|192.04|194.54|192.14|194.54|192.14|194.44|192.04|0
1649230030000|2022-04-06 07:27:10|194.75|192.35|194.64|192.24|194.75|192.35|194.64|192.24|0
1649230040000|2022-04-06 07:27:20|194.75|192.35|194.75|192.35|194.75|192.35|194.75|192.35|0
1649230050000|2022-04-06 07:27:30|194.64|192.24|194.54|192.14|194.64|192.24|194.54|192.14|0
1649230060000|2022-04-06 07:27:40|194.64|192.24|194.75|192.35|194.75|192.35|194.64|192.24|0
1649230070000|2022-04-06 07:27:50|194.64|192.24|194.54|192.14|194.64|192.24|194.54|192.14|0
1649230100000|2022-04-06 07:28:20|194.49|192.09|194.33|191.93|194.49|192.09|194.33|191.93|0
1649230110000|2022-04-06 07:28:30|194.23|191.83|194.13|191.73|194.28|191.88|194.13|191.73|0
1649230120000|2022-04-06 07:28:40|194.02|191.62|193.92|191.52|194.02|191.62|193.92|191.52|0
1649230130000|2022-04-06 07:28:50|193.81|191.41|193.92|191.52|193.92|191.52|193.81|191.41|0
1649230140000|2022-04-06 07:29:00|194.02|191.62|194.02|191.62|194.02|191.62|193.92|191.52|0
1649230150000|2022-04-06 07:29:10|194.12|191.72|194.12|191.72|194.12|191.72|194.12|191.72|0
1649230160000|2022-04-06 07:29:20|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1649230170000|2022-04-06 07:29:30|194.33|191.93|194.33|191.93|194.33|191.93|194.33|191.93|0
1649230180000|2022-04-06 07:29:40|194.23|191.83|194.28|191.88|194.33|191.93|194.23|191.83|0
1649230190000|2022-04-06 07:29:50|194.23|191.83|194.02|191.62|194.23|191.83|194.02|191.62|0
1649230200000|2022-04-06 07:30:00|194.12|191.72|194.02|191.62|194.12|191.72|194.02|191.62|0
1649230220000|2022-04-06 07:30:20|194.12|191.72|194.12|191.72|194.23|191.83|194.12|191.72|0
1649230230000|2022-04-06 07:30:30|194.23|191.83|194.23|191.83|194.33|191.93|194.23|191.83|0
1649230240000|2022-04-06 07:30:40|194.33|191.93|194.28|191.88|194.33|191.93|194.23|191.83|0
1649230250000|2022-04-06 07:30:50|194.23|191.83|194.23|191.83|194.23|191.83|194.23|191.83|0
1649230260000|2022-04-06 07:31:00|194.02|191.62|194.12|191.72|194.12|191.72|194.02|191.62|0
1649230270000|2022-04-06 07:31:10|194.23|191.83|194.12|191.72|194.23|191.83|194.12|191.72|0
1649230280000|2022-04-06 07:31:20|194.02|191.62|193.81|191.41|194.02|191.62|193.81|191.41|0
1649230290000|2022-04-06 07:31:30|193.61|191.21|193.4|191|193.61|191.21|193.3|190.9|0
1649230300000|2022-04-06 07:31:40|193.5|191.1|193.4|191|193.5|191.1|193.4|191|0
1649230310000|2022-04-06 07:31:50|193.3|190.9|193.3|190.9|193.3|190.9|193.3|190.9|0
1649230320000|2022-04-06 07:32:00|193.4|191|193.5|191.1|193.61|191.21|193.4|191|0
1649230330000|2022-04-06 07:32:10|193.45|191.05|193.5|191.1|193.55|191.15|193.45|191.05|0
1649230340000|2022-04-06 07:32:20|193.35|190.95|193.09|190.69|193.35|190.95|193.04|190.64|0
1649230350000|2022-04-06 07:32:30|193.04|190.64|192.99|190.59|193.09|190.69|192.99|190.59|0
1649230360000|2022-04-06 07:32:40|192.78|190.38|192.26|189.86|192.78|190.38|192.26|189.86|0
1649230370000|2022-04-06 07:32:50|191.65|189.25|191.54|189.14|191.65|189.25|191.54|189.14|0
1649230380000|2022-04-06 07:33:00|191.44|189.04|191.44|189.04|191.44|189.04|191.34|188.94|0
1649230390000|2022-04-06 07:33:10|191.34|188.94|190.52|188.12|191.34|188.94|190.31|187.91|0
1649230400000|2022-04-06 07:33:20|190.42|188.02|190.62|188.22|190.62|188.22|190.42|188.02|0
1649230410000|2022-04-06 07:33:30|190.72|188.32|191.24|188.84|191.24|188.84|190.72|188.32|0
1649230420000|2022-04-06 07:33:40|191.18|188.78|191.24|188.84|191.24|188.84|191.03|188.63|0
1649230430000|2022-04-06 07:33:50|191.03|188.63|190.83|188.43|191.13|188.73|190.83|188.43|0
1649230440000|2022-04-06 07:34:00|190.72|188.32|190.83|188.43|190.83|188.43|190.72|188.32|0
1649230450000|2022-04-06 07:34:10|190.93|188.53|190.83|188.43|190.93|188.53|190.83|188.43|0
1649230460000|2022-04-06 07:34:20|190.87|188.47|190.62|188.22|190.87|188.47|190.62|188.22|0
1649230470000|2022-04-06 07:34:30|190.52|188.12|190.31|187.91|190.52|188.12|190.31|187.91|0
1649230480000|2022-04-06 07:34:40|190.01|187.61|190.01|187.61|190.11|187.71|190.01|187.61|0
1649230490000|2022-04-06 07:34:50|189.95|187.55|189.6|187.2|189.95|187.55|189.6|187.2|0
1649230500000|2022-04-06 07:35:00|189.7|187.3|189.39|186.99|190.01|187.61|189.39|186.99|0
1649230510000|2022-04-06 07:35:10|189.5|187.1|189.29|186.89|189.5|187.1|189.29|186.89|0
1649230520000|2022-04-06 07:35:20|188.58|186.18|188.68|186.28|188.68|186.28|187.97|185.57|0
1649230530000|2022-04-06 07:35:30|188.58|186.18|188.78|186.38|188.78|186.38|188.58|186.18|0
1649230540000|2022-04-06 07:35:40|188.88|186.48|188.88|186.48|188.88|186.48|188.78|186.38|0
1649230550000|2022-04-06 07:35:50|188.93|186.53|189.09|186.69|189.29|186.89|188.93|186.53|0
1649230560000|2022-04-06 07:36:00|188.99|186.59|189.19|186.79|189.19|186.79|188.99|186.59|0
1649230570000|2022-04-06 07:36:10|189.29|186.89|189.39|186.99|189.39|186.99|189.19|186.79|0
1649230580000|2022-04-06 07:36:20|189.5|187.1|189.19|186.79|189.54|187.14|189.19|186.79|0
1649230590000|2022-04-06 07:36:30|189.14|186.74|188.99|186.59|189.14|186.74|188.88|186.48|0
1649230600000|2022-04-06 07:36:40|188.68|186.28|188.58|186.18|188.68|186.28|188.58|186.18|0
1649230610000|2022-04-06 07:36:50|188.68|186.28|188.78|186.38|188.78|186.38|188.68|186.28|0
1649230620000|2022-04-06 07:37:00|188.68|186.28|189.09|186.69|189.09|186.69|188.68|186.28|0
1649230630000|2022-04-06 07:37:10|188.99|186.59|188.48|186.08|188.99|186.59|188.48|186.08|0
1649230640000|2022-04-06 07:37:20|188.68|186.28|188.48|186.08|188.68|186.28|188.48|186.08|0
1649230650000|2022-04-06 07:37:30|188.53|186.13|188.48|186.08|188.53|186.13|188.48|186.08|0
1649230660000|2022-04-06 07:37:40|188.53|186.13|188.58|186.18|188.58|186.18|188.48|186.08|0
1649230670000|2022-04-06 07:37:50|188.99|186.59|188.93|186.53|188.99|186.59|188.93|186.53|0
1649230680000|2022-04-06 07:38:00|189.09|186.69|188.99|186.59|189.09|186.69|188.99|186.59|0
1649230690000|2022-04-06 07:38:10|188.98|186.58|188.98|186.58|189.09|186.69|188.98|186.58|0
1649230700000|2022-04-06 07:38:20|189.09|186.69|188.88|186.48|189.09|186.69|188.88|186.48|0
1649230710000|2022-04-06 07:38:30|188.78|186.38|188.37|185.97|188.78|186.38|188.37|185.97|0
1649230720000|2022-04-06 07:38:40|188.27|185.87|188.27|185.87|188.27|185.87|188.17|185.77|0
1649230730000|2022-04-06 07:38:50|188.17|185.77|188.07|185.67|188.17|185.77|188.07|185.67|0
1649230740000|2022-04-06 07:39:00|188.02|185.62|188.27|185.87|188.27|185.87|187.97|185.57|0
1649230750000|2022-04-06 07:39:10|188.48|186.08|187.97|185.57|188.48|186.08|187.97|185.57|0
1649230760000|2022-04-06 07:39:20|187.91|185.51|187.97|185.57|188.07|185.67|187.91|185.51|0
1649230770000|2022-04-06 07:39:30|187.87|185.47|188.07|185.67|188.17|185.77|187.87|185.47|0
1649230780000|2022-04-06 07:39:40|188.17|185.77|188.07|185.67|188.17|185.77|188.07|185.67|0
1649230790000|2022-04-06 07:39:50|187.97|185.57|188.07|185.67|188.07|185.67|187.97|185.57|0
1649230800000|2022-04-06 07:40:00|188.17|185.77|188.27|185.87|188.27|185.87|188.17|185.77|0
1649230810000|2022-04-06 07:40:10|188.37|185.97|188.48|186.08|188.48|186.08|188.37|185.97|0
1649230820000|2022-04-06 07:40:20|188.58|186.18|188.48|186.08|188.68|186.28|188.48|186.08|0
1649230830000|2022-04-06 07:40:30|188.27|185.87|188.27|185.87|188.27|185.87|188.27|185.87|0
1649230840000|2022-04-06 07:40:40|188.37|185.97|188.27|185.87|188.37|185.97|188.27|185.87|0
1649230850000|2022-04-06 07:40:50|188.37|185.97|188.52|186.12|188.52|186.12|188.32|185.92|0
1649230860000|2022-04-06 07:41:00|188.48|186.08|188.07|185.67|188.48|186.08|188.07|185.67|0
1649230870000|2022-04-06 07:41:10|188.17|185.77|188.27|185.87|188.27|185.87|188.17|185.77|0
1649230880000|2022-04-06 07:41:20|188.37|185.97|188.37|185.97|188.47|186.07|188.37|185.97|0
1649230890000|2022-04-06 07:41:30|188.27|185.87|188.58|186.18|188.58|186.18|188.27|185.87|0
1649230900000|2022-04-06 07:41:40|188.78|186.38|188.68|186.28|188.83|186.43|188.68|186.28|0
1649230910000|2022-04-06 07:41:50|188.58|186.18|188.88|186.48|188.93|186.53|188.58|186.18|0
1649230920000|2022-04-06 07:42:00|188.98|186.58|188.88|186.48|188.98|186.58|188.88|186.48|0
1649230930000|2022-04-06 07:42:10|189.09|186.69|189.03|186.63|189.19|186.79|189.03|186.63|0
1649230940000|2022-04-06 07:42:20|189.13|186.73|189.09|186.69|189.19|186.79|189.09|186.69|0
1649230950000|2022-04-06 07:42:30|188.98|186.58|188.68|186.28|188.98|186.58|188.68|186.28|0
1649230960000|2022-04-06 07:42:40|188.58|186.18|188.58|186.18|188.58|186.18|188.47|186.07|0
1649230970000|2022-04-06 07:42:50|188.37|185.97|188.37|185.97|188.37|185.97|188.37|185.97|0
1649230980000|2022-04-06 07:43:00|188.27|185.87|188.17|185.77|188.27|185.87|188.12|185.72|0
1649230990000|2022-04-06 07:43:10|188.47|186.07|188.17|185.77|188.52|186.12|188.17|185.77|0
1649231000000|2022-04-06 07:43:20|187.97|185.57|187.46|185.06|187.97|185.57|187.46|185.06|0
1649231010000|2022-04-06 07:43:30|187.66|185.26|187.66|185.26|187.66|185.26|187.56|185.16|0
1649231020000|2022-04-06 07:43:40|187.46|185.06|187.66|185.26|187.66|185.26|187.46|185.06|0
1649231030000|2022-04-06 07:43:50|187.56|185.16|187.86|185.46|187.86|185.46|187.46|185.06|0
1649231040000|2022-04-06 07:44:00|187.97|185.57|188.07|185.67|188.07|185.67|187.97|185.57|0
1649231050000|2022-04-06 07:44:10|187.86|185.46|188.12|185.72|188.12|185.72|187.86|185.46|0
1649231060000|2022-04-06 07:44:20|188.17|185.77|187.86|185.46|188.17|185.77|187.86|185.46|0
1649231070000|2022-04-06 07:44:30|187.76|185.36|187.76|185.36|187.76|185.36|187.66|185.26|0
1649231080000|2022-04-06 07:44:40|187.86|185.46|187.97|185.57|187.97|185.57|187.86|185.46|0
1649231090000|2022-04-06 07:44:50|187.91|185.51|188.07|185.67|188.07|185.67|187.91|185.51|0
1649231100000|2022-04-06 07:45:00|187.56|185.16|187.41|185.01|187.56|185.16|187.41|185.01|0
1649231110000|2022-04-06 07:45:10|187.26|184.86|187.15|184.75|187.26|184.86|186.95|184.55|0
1649231120000|2022-04-06 07:45:20|187.05|184.65|187.26|184.86|187.26|184.86|187.05|184.65|0
1649231130000|2022-04-06 07:45:30|187.36|184.96|187.36|184.96|187.46|185.06|187.36|184.96|0
1649231140000|2022-04-06 07:45:40|187.26|184.86|187.05|184.65|187.26|184.86|186.95|184.55|0
1649231150000|2022-04-06 07:45:50|187.2|184.8|187.1|184.7|187.2|184.8|187.05|184.65|0
1649231160000|2022-04-06 07:46:00|187.26|184.86|187.36|184.96|187.36|184.96|187.26|184.86|0
1649231170000|2022-04-06 07:46:10|187.26|184.86|187.26|184.86|187.26|184.86|187.26|184.86|0
1649231180000|2022-04-06 07:46:20|187.36|184.96|187.26|184.86|187.36|184.96|187.26|184.86|0
1649231190000|2022-04-06 07:46:30|187.2|184.8|186.85|184.45|187.2|184.8|186.85|184.45|0
1649231200000|2022-04-06 07:46:40|186.95|184.55|186.75|184.35|186.95|184.55|186.75|184.35|0
1649231210000|2022-04-06 07:46:50|186.65|184.25|186.65|184.25|186.65|184.25|186.65|184.25|0
1649231220000|2022-04-06 07:47:00|186.75|184.35|187.15|184.75|187.26|184.86|186.75|184.35|0
1649231230000|2022-04-06 07:47:10|187.05|184.65|187.05|184.65|187.05|184.65|186.95|184.55|0
1649231240000|2022-04-06 07:47:20|187.15|184.75|187.05|184.65|187.15|184.75|186.95|184.55|0
1649231250000|2022-04-06 07:47:30|187.15|184.75|187.25|184.85|187.25|184.85|187.15|184.75|0
1649231260000|2022-04-06 07:47:40|187.15|184.75|186.85|184.45|187.15|184.75|186.85|184.45|0
1649231270000|2022-04-06 07:47:50|186.95|184.55|186.9|184.5|186.95|184.55|186.9|184.5|0
1649231280000|2022-04-06 07:48:00|186.85|184.45|187.05|184.65|187.15|184.75|186.85|184.45|0
1649231290000|2022-04-06 07:48:10|187.15|184.75|187.15|184.75|187.15|184.75|187.15|184.75|0
1649231300000|2022-04-06 07:48:20|187.25|184.85|187.15|184.75|187.36|184.96|187.15|184.75|0
1649231310000|2022-04-06 07:48:30|187.05|184.65|187.05|184.65|187.15|184.75|187.05|184.65|0
1649231320000|2022-04-06 07:48:40|186.85|184.45|186.95|184.55|186.95|184.55|186.85|184.45|0
1649231330000|2022-04-06 07:48:50|187.05|184.65|186.95|184.55|187.05|184.65|186.95|184.55|0
1649231340000|2022-04-06 07:49:00|186.85|184.45|186.85|184.45|186.95|184.55|186.85|184.45|0
1649231350000|2022-04-06 07:49:10|186.95|184.55|186.95|184.55|186.95|184.55|186.75|184.35|0
1649231360000|2022-04-06 07:49:20|187.15|184.75|187.15|184.75|187.15|184.75|187.15|184.75|0
1649231370000|2022-04-06 07:49:30|187.2|184.8|187.15|184.75|187.2|184.8|187.1|184.7|0
1649231380000|2022-04-06 07:49:40|187.25|184.85|187|184.6|187.25|184.85|186.95|184.55|0
1649231390000|2022-04-06 07:49:50|187.05|184.65|187.05|184.65|187.05|184.65|187.05|184.65|0
1649231400000|2022-04-06 07:50:00|187|184.6|187.05|184.65|187.1|184.7|186.95|184.55|0
1649231410000|2022-04-06 07:50:10|186.75|184.35|186.85|184.45|186.85|184.45|186.75|184.35|0
1649231420000|2022-04-06 07:50:20|186.75|184.35|186.85|184.45|186.85|184.45|186.75|184.35|0
1649231430000|2022-04-06 07:50:30|186.95|184.55|187.25|184.85|187.25|184.85|186.95|184.55|0
1649231440000|2022-04-06 07:50:40|187.05|184.65|187|184.6|187.05|184.65|187|184.6|0
1649231450000|2022-04-06 07:50:50|186.95|184.55|186.95|184.55|187.15|184.75|186.95|184.55|0
1649231460000|2022-04-06 07:51:00|186.85|184.45|186.7|184.3|186.85|184.45|186.65|184.25|0
1649231470000|2022-04-06 07:51:10|186.85|184.45|186.9|184.5|186.9|184.5|186.75|184.35|0
1649231480000|2022-04-06 07:51:20|186.8|184.4|185.33|182.93|186.8|184.4|185.28|182.88|0
1649231490000|2022-04-06 07:51:30|188.25|185.85|188.15|185.75|188.25|185.85|188.15|185.75|0
1649231500000|2022-04-06 07:51:40|188.25|185.85|188.46|186.06|188.5|186.1|188.25|185.85|0
1649231510000|2022-04-06 07:51:50|188.56|186.16|186.99|184.59|188.66|186.26|186.99|184.59|0
1649231520000|2022-04-06 07:52:00|186.89|184.49|186.89|184.49|186.99|184.59|186.89|184.49|0
1649231530000|2022-04-06 07:52:10|187.09|184.69|187.09|184.69|187.3|184.9|187.09|184.69|0
1649231540000|2022-04-06 07:52:20|186.99|184.59|186.99|184.59|186.99|184.59|186.89|184.49|0
1649231550000|2022-04-06 07:52:30|186.89|184.49|187.09|184.69|187.09|184.69|186.89|184.49|0
1649231560000|2022-04-06 07:52:40|187.19|184.79|186.99|184.59|187.19|184.79|186.99|184.59|0
1649231570000|2022-04-06 07:52:50|186.89|184.49|186.84|184.44|186.89|184.49|186.84|184.44|0
1649231580000|2022-04-06 07:53:00|186.79|184.39|186.69|184.29|186.79|184.39|186.69|184.29|0
1649231590000|2022-04-06 07:53:10|186.74|184.34|186.59|184.19|186.74|184.34|186.59|184.19|0
1649231600000|2022-04-06 07:53:20|186.18|183.78|186.49|184.09|186.49|184.09|186.18|183.78|0
1649231610000|2022-04-06 07:53:30|186.39|183.99|186.33|183.93|186.49|184.09|186.28|183.88|0
1649231620000|2022-04-06 07:53:40|186.49|184.09|186.59|184.19|186.59|184.19|186.49|184.09|0
1649231630000|2022-04-06 07:53:50|186.49|184.09|186.28|183.88|186.49|184.09|186.28|183.88|0
1649231640000|2022-04-06 07:54:00|186.18|183.78|186.43|184.03|186.43|184.03|186.18|183.78|0
1649231650000|2022-04-06 07:54:10|186.38|183.98|186.49|184.09|186.49|184.09|186.38|183.98|0
1649231660000|2022-04-06 07:54:20|186.38|183.98|186.33|183.93|186.38|183.98|186.33|183.93|0
1649231670000|2022-04-06 07:54:30|186.28|183.88|186.18|183.78|186.28|183.88|186.18|183.78|0
1649231680000|2022-04-06 07:54:40|185.98|183.58|186.08|183.68|186.28|183.88|185.98|183.58|0
1649231690000|2022-04-06 07:54:50|185.98|183.58|186.38|183.98|186.38|183.98|185.98|183.58|0
1649231700000|2022-04-06 07:55:00|186.49|184.09|186.49|184.09|186.49|184.09|186.49|184.09|0
1649231710000|2022-04-06 07:55:10|186.38|183.98|188.05|185.65|188.05|185.65|186.38|183.98|0
1649231720000|2022-04-06 07:55:20|187.95|185.55|188.05|185.65|188.05|185.65|187.89|185.49|0
1649231730000|2022-04-06 07:55:30|187.85|185.45|187.75|185.35|187.85|185.45|187.75|185.35|0
1649231740000|2022-04-06 07:55:40|187.64|185.24|187.44|185.04|187.64|185.24|187.44|185.04|0
1649231750000|2022-04-06 07:55:50|187.34|184.94|186.84|184.44|187.34|184.94|186.74|184.34|0
1649231760000|2022-04-06 07:56:00|186.94|184.54|187.14|184.74|187.14|184.74|186.94|184.54|0
1649231770000|2022-04-06 07:56:10|187.24|184.84|187.24|184.84|187.34|184.94|187.24|184.84|0
1649231780000|2022-04-06 07:56:20|186.88|184.48|186.94|184.54|187.04|184.64|186.88|184.48|0
1649231790000|2022-04-06 07:56:30|187.04|184.64|187.34|184.94|187.34|184.94|187.04|184.64|0
1649231800000|2022-04-06 07:56:40|187.44|185.04|187.14|184.74|187.44|185.04|187.14|184.74|0
1649231810000|2022-04-06 07:56:50|187.24|184.84|187.04|184.64|187.24|184.84|187.04|184.64|0
1649231820000|2022-04-06 07:57:00|187.14|184.74|187.14|184.74|187.14|184.74|187.14|184.74|0
1649231830000|2022-04-06 07:57:10|186.84|184.44|187.04|184.64|187.04|184.64|186.84|184.44|0
1649231840000|2022-04-06 07:57:20|187.34|184.94|187.34|184.94|187.34|184.94|187.24|184.84|0
1649231850000|2022-04-06 07:57:30|187.44|185.04|187.34|184.94|187.44|185.04|187.34|184.94|0
1649231860000|2022-04-06 07:57:40|187.29|184.89|186.98|184.58|187.34|184.94|186.98|184.58|0
1649231870000|2022-04-06 07:57:50|187.14|184.74|187.14|184.74|187.24|184.84|187.14|184.74|0
1649231880000|2022-04-06 07:58:00|187.04|184.64|186.94|184.54|187.04|184.64|186.94|184.54|0
1649231890000|2022-04-06 07:58:10|187.04|184.64|186.84|184.44|187.04|184.64|186.84|184.44|0
1649231900000|2022-04-06 07:58:20|186.88|184.48|186.63|184.23|186.88|184.48|186.63|184.23|0
1649231910000|2022-04-06 07:58:30|186.73|184.33|187.09|184.69|187.14|184.74|186.73|184.33|0
1649231920000|2022-04-06 07:58:40|187.04|184.64|187.34|184.94|187.34|184.94|187.04|184.64|0
1649231930000|2022-04-06 07:58:50|187.24|184.84|187.24|184.84|187.34|184.94|187.24|184.84|0
1649231940000|2022-04-06 07:59:00|187.34|184.94|187.24|184.84|187.34|184.94|187.24|184.84|0
1649231950000|2022-04-06 07:59:10|187.34|184.94|187.14|184.74|187.34|184.94|187.14|184.74|0
1649231960000|2022-04-06 07:59:20|187.04|184.64|187.04|184.64|187.14|184.74|187.04|184.64|0
1649231970000|2022-04-06 07:59:30|187.14|184.74|187.04|184.64|187.14|184.74|187.04|184.64|0
1649231980000|2022-04-06 07:59:40|186.94|184.54|187.08|184.68|187.08|184.68|186.94|184.54|0
1649231990000|2022-04-06 07:59:50|187.04|184.64|187.04|184.64|187.04|184.64|186.94|184.54|0
1649232000000|2022-04-06 08:00:00|186.94|184.54|187.04|184.64|187.04|184.64|186.94|184.54|0
1649232010000|2022-04-06 08:00:10|186.83|184.43|186.63|184.23|186.83|184.43|186.63|184.23|0
1649232020000|2022-04-06 08:00:20|186.73|184.33|186.73|184.33|186.73|184.33|186.73|184.33|0
1649232030000|2022-04-06 08:00:30|186.78|184.38|186.63|184.23|186.78|184.38|186.63|184.23|0
1649232040000|2022-04-06 08:00:40|186.83|184.43|186.83|184.43|186.93|184.53|186.83|184.43|0
1649232050000|2022-04-06 08:00:50|186.73|184.33|186.73|184.33|186.73|184.33|186.73|184.33|0
1649232060000|2022-04-06 08:01:00|186.93|184.53|186.53|184.13|186.93|184.53|186.53|184.13|0
1649232070000|2022-04-06 08:01:10|186.43|184.03|186.63|184.23|186.63|184.23|186.43|184.03|0
1649232080000|2022-04-06 08:01:20|186.68|184.28|187.04|184.64|187.04|184.64|186.68|184.28|0
1649232090000|2022-04-06 08:01:30|187.24|184.84|187.74|185.34|187.74|185.34|187.24|184.84|0
1649232100000|2022-04-06 08:01:40|187.84|185.44|187.84|185.44|187.84|185.44|187.74|185.34|0
1649232110000|2022-04-06 08:01:50|187.74|185.34|187.64|185.24|187.84|185.44|187.64|185.24|0
1649232120000|2022-04-06 08:02:00|187.74|185.34|187.84|185.44|187.84|185.44|187.74|185.34|0
1649232130000|2022-04-06 08:02:10|187.94|185.54|187.74|185.34|188.05|185.65|187.74|185.34|0
1649232140000|2022-04-06 08:02:20|187.64|185.24|187.59|185.19|187.64|185.24|187.54|185.14|0
1649232150000|2022-04-06 08:02:30|187.64|185.24|187.84|185.44|187.84|185.44|187.64|185.24|0
1649232160000|2022-04-06 08:02:40|187.94|185.54|188.05|185.65|188.15|185.75|187.94|185.54|0
1649232170000|2022-04-06 08:02:50|188.15|185.75|187.94|185.54|188.15|185.75|187.94|185.54|0
1649232180000|2022-04-06 08:03:00|187.84|185.44|187.89|185.49|187.94|185.54|187.84|185.44|0
1649232190000|2022-04-06 08:03:10|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1649232200000|2022-04-06 08:03:20|187.94|185.54|188.05|185.65|188.05|185.65|187.94|185.54|0
1649232210000|2022-04-06 08:03:30|188.15|185.75|187.84|185.44|188.15|185.75|187.84|185.44|0
1649232220000|2022-04-06 08:03:40|187.89|185.49|187.94|185.54|187.94|185.54|187.84|185.44|0
1649232240000|2022-04-06 08:04:00|187.84|185.44|187.94|185.54|187.94|185.54|187.84|185.44|0
1649232250000|2022-04-06 08:04:10|187.89|185.49|187.89|185.49|187.89|185.49|187.89|185.49|0
1649232260000|2022-04-06 08:04:20|187.94|185.54|187.99|185.59|187.99|185.59|187.94|185.54|0
1649232270000|2022-04-06 08:04:30|188.15|185.75|188.05|185.65|188.15|185.75|188.05|185.65|0
1649232280000|2022-04-06 08:04:40|187.94|185.54|187.84|185.44|187.94|185.54|187.84|185.44|0
1649232290000|2022-04-06 08:04:50|187.94|185.54|187.94|185.54|187.94|185.54|187.84|185.44|0
1649232300000|2022-04-06 08:05:00|187.99|185.59|187.99|185.59|187.99|185.59|187.94|185.54|0
1649232310000|2022-04-06 08:05:10|187.84|185.44|187.79|185.39|187.84|185.44|187.79|185.39|0
1649232320000|2022-04-06 08:05:20|187.74|185.34|187.94|185.54|187.94|185.54|187.74|185.34|0
1649232330000|2022-04-06 08:05:30|187.89|185.49|188.04|185.64|188.04|185.64|187.89|185.49|0
1649232340000|2022-04-06 08:05:40|187.99|185.59|187.94|185.54|187.99|185.59|187.94|185.54|0
1649232350000|2022-04-06 08:05:50|187.99|185.59|187.99|185.59|187.99|185.59|187.99|185.59|0
1649232360000|2022-04-06 08:06:00|188.04|185.64|188.3|185.9|188.3|185.9|188.04|185.64|0
1649232370000|2022-04-06 08:06:10|188.55|186.15|188.65|186.25|188.65|186.25|188.55|186.15|0
1649232380000|2022-04-06 08:06:20|188.75|186.35|188.65|186.25|188.75|186.35|188.55|186.15|0
1649232390000|2022-04-06 08:06:30|188.45|186.05|188.35|185.95|188.45|186.05|188.25|185.85|0
1649232400000|2022-04-06 08:06:40|188.25|185.85|188.15|185.75|188.25|185.85|188.15|185.75|0
1649232410000|2022-04-06 08:06:50|188.04|185.64|187.84|185.44|188.04|185.64|187.84|185.44|0
1649232420000|2022-04-06 08:07:00|187.89|185.49|188.15|185.75|188.15|185.75|187.89|185.49|0
1649232430000|2022-04-06 08:07:10|188.25|185.85|188.55|186.15|188.55|186.15|188.25|185.85|0
1649232440000|2022-04-06 08:07:20|188.35|185.95|188.04|185.64|188.35|185.95|188.04|185.64|0
1649232450000|2022-04-06 08:07:30|188.25|185.85|188.4|186|188.4|186|188.25|185.85|0
1649232460000|2022-04-06 08:07:40|188.35|185.95|188.7|186.3|188.7|186.3|188.35|185.95|0
1649232470000|2022-04-06 08:07:50|188.65|186.25|188.75|186.35|188.86|186.46|188.65|186.25|0
1649232480000|2022-04-06 08:08:00|188.65|186.25|188.45|186.05|188.65|186.25|188.45|186.05|0
1649232490000|2022-04-06 08:08:10|188.55|186.15|188.55|186.15|188.55|186.15|188.5|186.1|0
1649232500000|2022-04-06 08:08:20|188.45|186.05|188.25|185.85|188.45|186.05|188.25|185.85|0
1649232510000|2022-04-06 08:08:30|188.3|185.9|188.35|185.95|188.45|186.05|188.25|185.85|0
1649232520000|2022-04-06 08:08:40|188.4|186|188.29|185.89|188.4|186|188.29|185.89|0
1649232530000|2022-04-06 08:08:50|188.35|185.95|188.55|186.15|188.55|186.15|188.35|185.95|0
1649232540000|2022-04-06 08:09:00|188.45|186.05|188.35|185.95|188.45|186.05|188.25|185.85|0
1649232550000|2022-04-06 08:09:10|188.5|186.1|188.29|185.89|188.5|186.1|188.29|185.89|0
1649232560000|2022-04-06 08:09:20|188.25|185.85|188.25|185.85|188.29|185.89|188.25|185.85|0
1649232570000|2022-04-06 08:09:30|188.45|186.05|188.4|186|188.45|186.05|188.4|186|0
1649232580000|2022-04-06 08:09:40|188.45|186.05|188.65|186.25|188.65|186.25|188.45|186.05|0
1649232590000|2022-04-06 08:09:50|188.55|186.15|188.45|186.05|188.65|186.25|188.45|186.05|0
1649232600000|2022-04-06 08:10:00|188.35|185.95|188.35|185.95|188.35|185.95|188.25|185.85|0
1649232610000|2022-04-06 08:10:10|188.45|186.05|188.25|185.85|188.45|186.05|188.25|185.85|0
1649232620000|2022-04-06 08:10:20|188.14|185.74|188.25|185.85|188.25|185.85|188.14|185.74|0
1649232630000|2022-04-06 08:10:30|188.35|185.95|188.25|185.85|188.35|185.95|188.25|185.85|0
1649232640000|2022-04-06 08:10:40|188.35|185.95|188.35|185.95|188.35|185.95|188.25|185.85|0
1649232650000|2022-04-06 08:10:50|188.55|186.15|188.45|186.05|188.55|186.15|188.45|186.05|0
1649232660000|2022-04-06 08:11:00|188.35|185.95|188.35|185.95|188.35|185.95|188.35|185.95|0
1649232670000|2022-04-06 08:11:10|188.25|185.85|188.35|185.95|188.35|185.95|188.25|185.85|0
1649232680000|2022-04-06 08:11:20|188.25|185.85|188.14|185.74|188.25|185.85|188.14|185.74|0
1649232690000|2022-04-06 08:11:30|188.04|185.64|187.74|185.34|188.04|185.64|187.74|185.34|0
1649232700000|2022-04-06 08:11:40|187.64|185.24|187.54|185.14|187.64|185.24|187.54|185.14|0
1649232710000|2022-04-06 08:11:50|187.64|185.24|187.74|185.34|187.94|185.54|187.64|185.24|0
1649232720000|2022-04-06 08:12:00|187.84|185.44|188.04|185.64|188.14|185.74|187.84|185.44|0
1649232730000|2022-04-06 08:12:10|187.94|185.54|187.74|185.34|187.94|185.54|187.74|185.34|0
1649232740000|2022-04-06 08:12:20|187.64|185.24|187.74|185.34|187.74|185.34|187.64|185.24|0
1649232750000|2022-04-06 08:12:30|187.64|185.24|187.74|185.34|187.74|185.34|187.64|185.24|0
1649232760000|2022-04-06 08:12:40|187.64|185.24|187.54|185.14|187.64|185.24|187.54|185.14|0
1649232770000|2022-04-06 08:12:50|187.44|185.04|187.54|185.14|187.54|185.14|187.44|185.04|0
1649232780000|2022-04-06 08:13:00|187.64|185.24|187.94|185.54|187.94|185.54|187.64|185.24|0
1649232790000|2022-04-06 08:13:10|188.04|185.64|188.24|185.84|188.24|185.84|188.04|185.64|0
1649232800000|2022-04-06 08:13:20|188.35|185.95|188.45|186.05|188.45|186.05|188.35|185.95|0
1649232810000|2022-04-06 08:13:30|188.24|185.84|188.29|185.89|188.35|185.95|188.24|185.84|0
1649232820000|2022-04-06 08:13:40|188.04|185.64|187.94|185.54|188.04|185.64|187.94|185.54|0
1649232830000|2022-04-06 08:13:50|187.99|185.59|187.74|185.34|187.99|185.59|187.74|185.34|0
1649232840000|2022-04-06 08:14:00|187.79|185.39|187.64|185.24|187.79|185.39|187.64|185.24|0
1649232850000|2022-04-06 08:14:10|187.74|185.34|187.84|185.44|187.84|185.44|187.74|185.34|0
1649232860000|2022-04-06 08:14:20|187.94|185.54|187.94|185.54|187.99|185.59|187.94|185.54|0
1649232870000|2022-04-06 08:14:30|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1649232880000|2022-04-06 08:14:40|187.94|185.54|187.84|185.44|187.94|185.54|187.84|185.44|0
1649232890000|2022-04-06 08:14:50|187.94|185.54|187.89|185.49|187.94|185.54|187.89|185.49|0
1649232900000|2022-04-06 08:15:00|187.94|185.54|187.74|185.34|187.94|185.54|187.74|185.34|0
1649232910000|2022-04-06 08:15:10|187.64|185.24|187.64|185.24|187.74|185.34|187.64|185.24|0
1649232920000|2022-04-06 08:15:20|187.84|185.44|187.74|185.34|187.94|185.54|187.74|185.34|0
1649232930000|2022-04-06 08:15:30|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1649232940000|2022-04-06 08:15:40|187.94|185.54|188.35|185.95|188.35|185.95|187.94|185.54|0
1649232950000|2022-04-06 08:15:50|188.24|185.84|188.55|186.15|188.55|186.15|188.24|185.84|0
1649232960000|2022-04-06 08:16:00|188.65|186.25|188.55|186.15|188.65|186.25|188.55|186.15|0
1649232970000|2022-04-06 08:16:10|188.45|186.05|188.24|185.84|188.49|186.09|188.24|185.84|0
1649232980000|2022-04-06 08:16:20|188.14|185.74|188.24|185.84|188.24|185.84|188.14|185.74|0
1649232990000|2022-04-06 08:16:30|188.04|185.64|187.94|185.54|188.04|185.64|187.84|185.44|0
1649233000000|2022-04-06 08:16:40|187.79|185.39|187.68|185.28|187.84|185.44|187.68|185.28|0
1649233010000|2022-04-06 08:16:50|187.43|185.03|187.53|185.13|187.53|185.13|187.43|185.03|0
1649233020000|2022-04-06 08:17:00|187.64|185.24|187.43|185.03|187.64|185.24|187.43|185.03|0
1649233030000|2022-04-06 08:17:10|187.03|184.63|186.83|184.43|187.03|184.63|186.83|184.43|0
1649233040000|2022-04-06 08:17:20|186.93|184.53|186.63|184.23|186.93|184.53|186.63|184.23|0
1649233050000|2022-04-06 08:17:30|186.53|184.13|186.53|184.13|186.63|184.23|186.53|184.13|0
1649233060000|2022-04-06 08:17:40|186.67|184.27|186.93|184.53|186.93|184.53|186.67|184.27|0
1649233070000|2022-04-06 08:17:50|187.03|184.63|187.03|184.63|187.13|184.73|187.03|184.63|0
1649233080000|2022-04-06 08:18:00|186.93|184.53|187.03|184.63|187.03|184.63|186.93|184.53|0
1649233090000|2022-04-06 08:18:10|186.63|184.23|186.73|184.33|186.73|184.33|186.63|184.23|0
1649233100000|2022-04-06 08:18:20|186.67|184.27|186.53|184.13|186.67|184.27|186.32|183.92|0
1649233110000|2022-04-06 08:18:30|186.42|184.02|186.42|184.02|186.42|184.02|186.32|183.92|0
1649233120000|2022-04-06 08:18:40|186.47|184.07|186.42|184.02|186.53|184.13|186.42|184.02|0
1649233130000|2022-04-06 08:18:50|186.32|183.92|186.32|183.92|186.42|184.02|186.32|183.92|0
1649233140000|2022-04-06 08:19:00|186.22|183.82|186.52|184.12|186.52|184.12|186.22|183.82|0
1649233150000|2022-04-06 08:19:10|186.57|184.17|186.63|184.23|186.63|184.23|186.57|184.17|0
1649233160000|2022-04-06 08:19:20|186.73|184.33|186.73|184.33|186.73|184.33|186.73|184.33|0
1649233170000|2022-04-06 08:19:30|186.77|184.37|186.73|184.33|186.83|184.43|186.73|184.33|0
1649233190000|2022-04-06 08:19:50|186.67|184.27|186.73|184.33|186.73|184.33|186.67|184.27|0
1649233200000|2022-04-06 08:20:00|186.63|184.23|186.73|184.33|186.73|184.33|186.63|184.23|0
1649233210000|2022-04-06 08:20:10|186.63|184.23|186.63|184.23|186.73|184.33|186.63|184.23|0
1649233220000|2022-04-06 08:20:20|186.52|184.12|186.42|184.02|186.52|184.12|186.42|184.02|0
1649233230000|2022-04-06 08:20:30|186.47|184.07|186.27|183.87|186.47|184.07|186.27|183.87|0
1649233240000|2022-04-06 08:20:40|186.37|183.97|186.47|184.07|186.52|184.12|186.37|183.97|0
1649233250000|2022-04-06 08:20:50|186.52|184.12|186.47|184.07|186.52|184.12|186.37|183.97|0
1649233260000|2022-04-06 08:21:00|186.32|183.92|186.22|183.82|186.37|183.97|186.22|183.82|0
1649233270000|2022-04-06 08:21:10|186.12|183.72|186.22|183.82|186.22|183.82|186.12|183.72|0
1649233280000|2022-04-06 08:21:20|186.17|183.77|186.12|183.72|186.17|183.77|186.12|183.72|0
1649233290000|2022-04-06 08:21:30|186.07|183.67|186.02|183.62|186.07|183.67|185.92|183.52|0
1649233300000|2022-04-06 08:21:40|185.92|183.52|185.92|183.52|186.02|183.62|185.92|183.52|0
1649233310000|2022-04-06 08:21:50|185.82|183.42|185.62|183.22|185.82|183.42|185.62|183.22|0
1649233320000|2022-04-06 08:22:00|185.52|183.12|185.42|183.02|185.62|183.22|185.42|183.02|0
1649233340000|2022-04-06 08:22:20|185.47|183.07|185.52|183.12|185.52|183.12|185.47|183.07|0
1649233350000|2022-04-06 08:22:30|185.57|183.17|185.57|183.17|185.62|183.22|185.52|183.12|0
1649233360000|2022-04-06 08:22:40|185.52|183.12|185.52|183.12|185.52|183.12|185.52|183.12|0
1649233370000|2022-04-06 08:22:50|185.42|183.02|185.62|183.22|185.62|183.22|185.42|183.02|0
1649233380000|2022-04-06 08:23:00|185.72|183.32|185.62|183.22|185.72|183.32|185.62|183.22|0
1649233400000|2022-04-06 08:23:20|185.72|183.32|185.62|183.22|185.72|183.32|185.62|183.22|0
1649233410000|2022-04-06 08:23:30|185.52|183.12|185.42|183.02|185.52|183.12|185.42|183.02|0
1649233420000|2022-04-06 08:23:40|185.52|183.12|185.52|183.12|185.52|183.12|185.52|183.12|0
1649233430000|2022-04-06 08:23:50|185.42|183.02|185.42|183.02|185.42|183.02|185.42|183.02|0
1649233440000|2022-04-06 08:24:00|185.47|183.07|185.47|183.07|185.47|183.07|185.47|183.07|0
1649233450000|2022-04-06 08:24:10|185.52|183.12|185.52|183.12|185.62|183.22|185.52|183.12|0
1649233460000|2022-04-06 08:24:20|185.62|183.22|185.72|183.32|185.72|183.32|185.52|183.12|0
1649233470000|2022-04-06 08:24:30|185.62|183.22|185.57|183.17|185.62|183.22|185.57|183.17|0
1649233480000|2022-04-06 08:24:40|185.52|183.12|185.62|183.22|185.62|183.22|185.52|183.12|0
1649233490000|2022-04-06 08:24:50|185.72|183.32|185.82|183.42|185.82|183.42|185.72|183.32|0
1649233500000|2022-04-06 08:25:00|185.72|183.32|186.02|183.62|186.07|183.67|185.72|183.32|0
1649233510000|2022-04-06 08:25:10|186.12|183.72|186.07|183.67|186.22|183.82|186.07|183.67|0
1649233520000|2022-04-06 08:25:20|186.02|183.62|186.12|183.72|186.12|183.72|185.97|183.57|0
1649233530000|2022-04-06 08:25:30|186.22|183.82|186.22|183.82|186.22|183.82|186.22|183.82|0
1649233540000|2022-04-06 08:25:40|186.32|183.92|186.37|183.97|186.37|183.97|186.32|183.92|0
1649233550000|2022-04-06 08:25:50|186.42|184.02|186.42|184.02|186.52|184.12|186.42|184.02|0
1649233560000|2022-04-06 08:26:00|186.52|184.12|186.72|184.32|186.72|184.32|186.52|184.12|0
1649233570000|2022-04-06 08:26:10|186.62|184.22|186.52|184.12|186.62|184.22|186.52|184.12|0
1649233580000|2022-04-06 08:26:20|186.62|184.22|186.62|184.22|186.62|184.22|186.52|184.12|0
1649233590000|2022-04-06 08:26:30|186.52|184.12|186.62|184.22|186.62|184.22|186.52|184.12|0
1649233600000|2022-04-06 08:26:40|186.72|184.32|185.16|182.76|186.72|184.32|185.16|182.76|0
1649233610000|2022-04-06 08:26:50|185.36|182.96|185.57|183.17|185.57|183.17|185.36|182.96|0
1649233620000|2022-04-06 08:27:00|185.47|183.07|185.67|183.27|185.67|183.27|185.47|183.07|0
1649233630000|2022-04-06 08:27:10|185.77|183.37|185.67|183.27|185.77|183.37|185.67|183.27|0
1649233640000|2022-04-06 08:27:20|185.57|183.17|185.47|183.07|185.67|183.27|185.47|183.07|0
1649233650000|2022-04-06 08:27:30|185.36|182.96|185.26|182.86|185.36|182.96|185.26|182.86|0
1649233660000|2022-04-06 08:27:40|185.36|182.96|185.47|183.07|185.61|183.21|185.36|182.96|0
1649233670000|2022-04-06 08:27:50|185.36|182.96|185.47|183.07|185.57|183.17|185.36|182.96|0
1649233680000|2022-04-06 08:28:00|185.46|183.06|185.26|182.86|185.46|183.06|185.26|182.86|0
1649233690000|2022-04-06 08:28:10|185.46|183.06|185.26|182.86|185.46|183.06|185.26|182.86|0
1649233700000|2022-04-06 08:28:20|185.21|182.81|185.16|182.76|185.21|182.81|185.16|182.76|0
1649233710000|2022-04-06 08:28:30|185.26|182.86|185.26|182.86|185.31|182.91|185.26|182.86|0
1649233720000|2022-04-06 08:28:40|185.36|182.96|185.36|182.96|185.36|182.96|185.26|182.86|0
1649233730000|2022-04-06 08:28:50|185.26|182.86|185.26|182.86|185.36|182.96|185.26|182.86|0
1649233740000|2022-04-06 08:29:00|185.36|182.96|185.46|183.06|185.46|183.06|185.36|182.96|0
1649233750000|2022-04-06 08:29:10|185.57|183.17|185.36|182.96|185.57|183.17|185.36|182.96|0
1649233760000|2022-04-06 08:29:20|185.46|183.06|185.41|183.01|185.46|183.06|185.41|183.01|0
1649233770000|2022-04-06 08:29:30|185.36|182.96|185.51|183.11|185.51|183.11|185.36|182.96|0
1649233780000|2022-04-06 08:29:40|185.46|183.06|185.57|183.17|185.57|183.17|185.46|183.06|0
1649233790000|2022-04-06 08:29:50|185.46|183.06|185.16|182.76|185.46|183.06|185.16|182.76|0
1649233800000|2022-04-06 08:30:00|185.31|182.91|184.86|182.46|185.31|182.91|184.86|182.46|0
1649233810000|2022-04-06 08:30:10|184.96|182.56|184.91|182.51|184.96|182.56|184.86|182.46|0
1649233820000|2022-04-06 08:30:20|185.11|182.71|185.16|182.76|185.26|182.86|185.11|182.71|0
1649233830000|2022-04-06 08:30:30|185.11|182.71|185.46|183.06|185.46|183.06|185.11|182.71|0
1649233840000|2022-04-06 08:30:40|185.56|183.16|185.26|182.86|185.56|183.16|185.26|182.86|0
1649233850000|2022-04-06 08:30:50|185.06|182.66|185.26|182.86|185.26|182.86|185.06|182.66|0
1649233860000|2022-04-06 08:31:00|185.36|182.96|185.26|182.86|185.36|182.96|185.26|182.86|0
1649233880000|2022-04-06 08:31:20|185.31|182.91|185.46|183.06|185.46|183.06|185.31|182.91|0
1649233890000|2022-04-06 08:31:30|185.36|182.96|185.36|182.96|185.46|183.06|185.36|182.96|0
1649233900000|2022-04-06 08:31:40|185.26|182.86|185.26|182.86|185.26|182.86|185.26|182.86|0
1649233910000|2022-04-06 08:31:50|185.36|182.96|185.36|182.96|185.36|182.96|185.36|182.96|0
1649233920000|2022-04-06 08:32:00|185.26|182.86|185.46|183.06|185.46|183.06|185.26|182.86|0
1649233930000|2022-04-06 08:32:10|185.36|182.96|185.26|182.86|185.36|182.96|185.26|182.86|0
1649233940000|2022-04-06 08:32:20|185.31|182.91|185.26|182.86|185.36|182.96|185.26|182.86|0
1649233950000|2022-04-06 08:32:30|185.36|182.96|185.26|182.86|185.36|182.96|185.26|182.86|0
1649233960000|2022-04-06 08:32:40|185.16|182.76|185.26|182.86|185.26|182.86|185.16|182.76|0
1649233970000|2022-04-06 08:32:50|185.21|182.81|185.26|182.86|185.26|182.86|185.21|182.81|0
1649233980000|2022-04-06 08:33:00|185.06|182.66|185.06|182.66|185.06|182.66|185.01|182.61|0
1649233990000|2022-04-06 08:33:10|184.76|182.36|184.66|182.26|184.76|182.36|184.66|182.26|0
1649234000000|2022-04-06 08:33:20|184.56|182.16|184.46|182.06|184.56|182.16|184.46|182.06|0
1649234010000|2022-04-06 08:33:30|184.36|181.96|184.16|181.76|184.36|181.96|184.16|181.76|0
1649234020000|2022-04-06 08:33:40|184.06|181.66|184.06|181.66|184.06|181.66|184.06|181.66|0
1649234030000|2022-04-06 08:33:50|184|181.6|184|181.6|184|181.6|184|181.6|0
1649234040000|2022-04-06 08:34:00|184.1|181.7|184.36|181.96|184.46|182.06|184.1|181.7|0
1649234050000|2022-04-06 08:34:10|184.26|181.86|184.46|182.06|184.46|182.06|184.26|181.86|0
1649234060000|2022-04-06 08:34:20|184.41|182.01|184.46|182.06|184.46|182.06|184.41|182.01|0
1649234070000|2022-04-06 08:34:30|184.36|181.96|184.36|181.96|184.36|181.96|184.31|181.91|0
1649234080000|2022-04-06 08:34:40|184.31|181.91|184.26|181.86|184.31|181.91|184.26|181.86|0
1649234090000|2022-04-06 08:34:50|184.36|181.96|184.46|182.06|184.51|182.11|184.36|181.96|0
1649234100000|2022-04-06 08:35:00|184.56|182.16|184.86|182.46|184.86|182.46|184.56|182.16|0
1649234110000|2022-04-06 08:35:10|184.76|182.36|184.96|182.56|184.96|182.56|184.76|182.36|0
1649234120000|2022-04-06 08:35:20|184.76|182.36|184.86|182.46|184.86|182.46|184.76|182.36|0
1649234130000|2022-04-06 08:35:30|184.96|182.56|185.16|182.76|185.16|182.76|184.96|182.56|0
1649234140000|2022-04-06 08:35:40|184.96|182.56|184.96|182.56|184.96|182.56|184.96|182.56|0
1649234150000|2022-04-06 08:35:50|185.16|182.76|185.16|182.76|185.16|182.76|185.06|182.66|0
1649234160000|2022-04-06 08:36:00|185.06|182.66|185.16|182.76|185.16|182.76|185.06|182.66|0
1649234170000|2022-04-06 08:36:10|185.26|182.86|185.06|182.66|185.26|182.86|185.06|182.66|0
1649234180000|2022-04-06 08:36:20|184.86|182.46|184.66|182.26|184.86|182.46|184.66|182.26|0
1649234190000|2022-04-06 08:36:30|184.76|182.36|184.66|182.26|184.76|182.36|184.66|182.26|0
1649234200000|2022-04-06 08:36:40|184.61|182.21|184.56|182.16|184.61|182.21|184.46|182.06|0
1649234210000|2022-04-06 08:36:50|184.36|181.96|184.26|181.86|184.36|181.96|184.16|181.76|0
1649234220000|2022-04-06 08:37:00|184.06|181.66|184.2|181.8|184.2|181.8|184.06|181.66|0
1649234230000|2022-04-06 08:37:10|184.26|181.86|184.26|181.86|184.26|181.86|184.16|181.76|0
1649234240000|2022-04-06 08:37:20|184.16|181.76|183.96|181.56|184.26|181.86|183.96|181.56|0
1649234250000|2022-04-06 08:37:30|184.06|181.66|184|181.6|184.06|181.66|183.96|181.56|0
1649234260000|2022-04-06 08:37:40|184.06|181.66|183.96|181.56|184.06|181.66|183.75|181.35|0
1649234270000|2022-04-06 08:37:50|184.06|181.66|184.06|181.66|184.06|181.66|183.96|181.56|0
1649234280000|2022-04-06 08:38:00|184.16|181.76|184.26|181.86|184.26|181.86|184.16|181.76|0
1649234290000|2022-04-06 08:38:10|184.16|181.76|184.3|181.9|184.3|181.9|184.16|181.76|0
1649234300000|2022-04-06 08:38:20|184.46|182.06|184.76|182.36|184.76|182.36|184.46|182.06|0
1649234310000|2022-04-06 08:38:30|184.71|182.31|184.76|182.36|184.76|182.36|184.71|182.31|0
1649234320000|2022-04-06 08:38:40|184.66|182.26|184.66|182.26|184.66|182.26|184.6|182.2|0
1649234330000|2022-04-06 08:38:50|184.46|182.06|184.4|182|184.46|182.06|184.36|181.96|0
1649234340000|2022-04-06 08:39:00|184.36|181.96|184.56|182.16|184.66|182.26|184.36|181.96|0
1649234350000|2022-04-06 08:39:10|184.66|182.26|184.6|182.2|184.66|182.26|184.56|182.16|0
1649234360000|2022-04-06 08:39:20|184.46|182.06|184.66|182.26|184.66|182.26|184.46|182.06|0
1649234370000|2022-04-06 08:39:30|184.76|182.36|184.56|182.16|184.76|182.36|184.56|182.16|0
1649234380000|2022-04-06 08:39:40|184.6|182.2|184.66|182.26|184.66|182.26|184.6|182.2|0
1649234390000|2022-04-06 08:39:50|184.76|182.36|184.76|182.36|184.76|182.36|184.7|182.3|0
1649234400000|2022-04-06 08:40:00|184.86|182.46|184.86|182.46|184.86|182.46|184.86|182.46|0
1649234410000|2022-04-06 08:40:10|184.76|182.36|184.76|182.36|184.76|182.36|184.76|182.36|0
1649234420000|2022-04-06 08:40:20|184.7|182.3|184.56|182.16|184.7|182.3|184.56|182.16|0
1649234440000|2022-04-06 08:40:40|184.6|182.2|184.66|182.26|184.66|182.26|184.6|182.2|0
1649234450000|2022-04-06 08:40:50|184.56|182.16|184.46|182.06|184.56|182.16|184.46|182.06|0
1649234460000|2022-04-06 08:41:00|184.56|182.16|184.5|182.1|184.76|182.36|184.5|182.1|0
1649234470000|2022-04-06 08:41:10|184.56|182.16|184.7|182.3|184.7|182.3|184.56|182.16|0
1649234480000|2022-04-06 08:41:20|184.66|182.26|184.76|182.36|184.86|182.46|184.66|182.26|0
1649234490000|2022-04-06 08:41:30|184.8|182.4|184.8|182.4|184.8|182.4|184.8|182.4|0
1649234500000|2022-04-06 08:41:40|184.76|182.36|184.66|182.26|184.76|182.36|184.56|182.16|0
1649234520000|2022-04-06 08:42:00|184.6|182.2|184.56|182.16|184.66|182.26|184.56|182.16|0
1649234530000|2022-04-06 08:42:10|184.45|182.05|184.45|182.05|184.45|182.05|184.45|182.05|0
1649234540000|2022-04-06 08:42:20|184.35|181.95|184.35|181.95|184.35|181.95|184.35|181.95|0
1649234560000|2022-04-06 08:42:40|184.45|182.05|184.55|182.15|184.55|182.15|184.45|182.05|0
1649234570000|2022-04-06 08:42:50|184.66|182.26|184.55|182.15|184.66|182.26|184.55|182.15|0
1649234580000|2022-04-06 08:43:00|184.66|182.26|184.55|182.15|184.66|182.26|184.5|182.1|0
1649234590000|2022-04-06 08:43:10|184.5|182.1|184.35|181.95|184.55|182.15|184.35|181.95|0
1649234610000|2022-04-06 08:43:30|184.25|181.85|183.95|181.55|184.25|181.85|183.85|181.45|0
1649234620000|2022-04-06 08:43:40|184.05|181.65|184.05|181.65|184.15|181.75|184.05|181.65|0
1649234630000|2022-04-06 08:43:50|184.15|181.75|184.25|181.85|184.25|181.85|184.15|181.75|0
1649234640000|2022-04-06 08:44:00|184.2|181.8|184.15|181.75|184.2|181.8|184.15|181.75|0
1649234650000|2022-04-06 08:44:10|184.25|181.85|184.3|181.9|184.3|181.9|184.25|181.85|0
1649234660000|2022-04-06 08:44:20|184.25|181.85|184.25|181.85|184.3|181.9|184.25|181.85|0
1649234670000|2022-04-06 08:44:30|184.15|181.75|184.15|181.75|184.15|181.75|184.15|181.75|0
1649234680000|2022-04-06 08:44:40|184.25|181.85|183.85|181.45|184.25|181.85|183.85|181.45|0
1649234690000|2022-04-06 08:44:50|183.95|181.55|183.85|181.45|183.95|181.55|183.85|181.45|0
1649234700000|2022-04-06 08:45:00|183.95|181.55|183.8|181.4|183.95|181.55|183.8|181.4|0
1649234710000|2022-04-06 08:45:10|184.15|181.75|184.15|181.75|184.15|181.75|184.05|181.65|0
1649234720000|2022-04-06 08:45:20|184.25|181.85|184.25|181.85|184.25|181.85|184.25|181.85|0
1649234730000|2022-04-06 08:45:30|184.35|181.95|184.7|182.3|184.7|182.3|184.35|181.95|0
1649234740000|2022-04-06 08:45:40|184.6|182.2|184.65|182.25|184.65|182.25|184.6|182.2|0
1649234750000|2022-04-06 08:45:50|184.55|182.15|184.65|182.25|184.65|182.25|184.55|182.15|0
1649234760000|2022-04-06 08:46:00|184.55|182.15|184.75|182.35|184.75|182.35|184.55|182.15|0
1649234770000|2022-04-06 08:46:10|184.85|182.45|184.96|182.56|184.96|182.56|184.85|182.45|0
1649234780000|2022-04-06 08:46:20|185.26|182.86|185.2|182.8|185.26|182.86|185.16|182.76|0
1649234790000|2022-04-06 08:46:30|185.26|182.86|185.06|182.66|185.26|182.86|185.06|182.66|0
1649234800000|2022-04-06 08:46:40|185.16|182.76|185.26|182.86|185.26|182.86|185.16|182.76|0
1649234810000|2022-04-06 08:46:50|185.36|182.96|185.36|182.96|185.46|183.06|185.36|182.96|0
1649234820000|2022-04-06 08:47:00|185.46|183.06|185.26|182.86|185.51|183.11|185.26|182.86|0
1649234830000|2022-04-06 08:47:10|185.36|182.96|185.26|182.86|185.36|182.96|185.26|182.86|0
1649234840000|2022-04-06 08:47:20|185.3|182.9|185.36|182.96|185.36|182.96|185.26|182.86|0
1649234850000|2022-04-06 08:47:30|185.46|183.06|185.16|182.76|185.46|183.06|185.16|182.76|0
1649234860000|2022-04-06 08:47:40|185.26|182.86|185.2|182.8|185.26|182.86|185.2|182.8|0
1649234870000|2022-04-06 08:47:50|185.26|182.86|185.26|182.86|185.26|182.86|185.26|182.86|0
1649234880000|2022-04-06 08:48:00|185.36|182.96|185.36|182.96|185.36|182.96|185.3|182.9|0
1649234890000|2022-04-06 08:48:10|185.3|182.9|185.76|183.36|185.76|183.36|185.3|182.9|0
1649234900000|2022-04-06 08:48:20|185.56|183.16|185.71|183.31|185.71|183.31|185.56|183.16|0
1649234910000|2022-04-06 08:48:30|185.76|183.36|186.06|183.66|186.06|183.66|185.76|183.36|0
1649234920000|2022-04-06 08:48:40|185.86|183.46|185.96|183.56|185.96|183.56|185.86|183.46|0
1649234930000|2022-04-06 08:48:50|185.86|183.46|185.76|183.36|185.86|183.46|185.76|183.36|0
1649234940000|2022-04-06 08:49:00|185.86|183.46|185.86|183.46|185.86|183.46|185.76|183.36|0
1649234950000|2022-04-06 08:49:10|185.76|183.36|185.86|183.46|185.86|183.46|185.76|183.36|0
1649234960000|2022-04-06 08:49:20|185.96|183.56|185.86|183.46|185.96|183.56|185.86|183.46|0
1649234970000|2022-04-06 08:49:30|185.76|183.36|185.71|183.31|185.76|183.36|185.71|183.31|0
1649234980000|2022-04-06 08:49:40|185.76|183.36|185.76|183.36|185.76|183.36|185.76|183.36|0
1649234990000|2022-04-06 08:49:50|185.66|183.26|185.61|183.21|185.66|183.26|185.61|183.21|0
1649235000000|2022-04-06 08:50:00|185.66|183.26|185.86|183.46|185.86|183.46|185.61|183.21|0
1649235010000|2022-04-06 08:50:10|185.76|183.36|186.06|183.66|186.06|183.66|185.76|183.36|0
1649235020000|2022-04-06 08:50:20|185.86|183.46|185.96|183.56|185.96|183.56|185.86|183.46|0
1649235030000|2022-04-06 08:50:30|186.06|183.66|186.06|183.66|186.16|183.76|186.01|183.61|0
1649235040000|2022-04-06 08:50:40|186.36|183.96|186.57|184.17|186.57|184.17|186.36|183.96|0
1649235060000|2022-04-06 08:51:00|186.77|184.37|186.36|183.96|186.77|184.37|186.36|183.96|0
1649235070000|2022-04-06 08:51:10|186.57|184.17|186.57|184.17|186.57|184.17|186.57|184.17|0
1649235080000|2022-04-06 08:51:20|186.36|183.96|186.46|184.06|186.46|184.06|186.36|183.96|0
1649235090000|2022-04-06 08:51:30|186.36|183.96|186.46|184.06|186.46|184.06|186.36|183.96|0
1649235100000|2022-04-06 08:51:40|186.51|184.11|186.51|184.11|186.57|184.17|186.51|184.11|0
1649235110000|2022-04-06 08:51:50|186.46|184.06|186.46|184.06|186.46|184.06|186.46|184.06|0
1649235120000|2022-04-06 08:52:00|186.57|184.17|186.36|183.96|186.57|184.17|186.36|183.96|0
1649235130000|2022-04-06 08:52:10|186.41|184.01|186.36|183.96|186.41|184.01|186.36|183.96|0
1649235140000|2022-04-06 08:52:20|186.46|184.06|186.31|183.91|186.46|184.06|186.31|183.91|0
1649235150000|2022-04-06 08:52:30|186.26|183.86|186.21|183.81|186.26|183.86|186.21|183.81|0
1649235160000|2022-04-06 08:52:40|186.26|183.86|186.41|184.01|186.41|184.01|186.26|183.86|0
1649235170000|2022-04-06 08:52:50|186.36|183.96|186.26|183.86|186.36|183.96|186.26|183.86|0
1649235180000|2022-04-06 08:53:00|186.16|183.76|186.26|183.86|186.26|183.86|186.16|183.76|0
1649235200000|2022-04-06 08:53:20|186.31|183.91|186.46|184.06|186.46|184.06|186.26|183.86|0
1649235220000|2022-04-06 08:53:40|186.36|183.96|186.36|183.96|186.46|184.06|186.36|183.96|0
1649235230000|2022-04-06 08:53:50|186.46|184.06|186.46|184.06|186.46|184.06|186.46|184.06|0
1649235240000|2022-04-06 08:54:00|186.36|183.96|186.46|184.06|186.46|184.06|186.36|183.96|0
1649235260000|2022-04-06 08:54:20|186.56|184.16|186.56|184.16|186.56|184.16|186.56|184.16|0
1649235280000|2022-04-06 08:54:40|186.46|184.06|186.46|184.06|186.46|184.06|186.46|184.06|0
1649235290000|2022-04-06 08:54:50|186.56|184.16|186.56|184.16|186.56|184.16|186.51|184.11|0
1649235300000|2022-04-06 08:55:00|186.51|184.11|186.56|184.16|186.56|184.16|186.51|184.11|0
1649235310000|2022-04-06 08:55:10|186.46|184.06|186.46|184.06|186.51|184.11|186.46|184.06|0
1649235320000|2022-04-06 08:55:20|186.36|183.96|186.26|183.86|186.36|183.96|186.26|183.86|0
1649235330000|2022-04-06 08:55:30|186.16|183.76|186.16|183.76|186.16|183.76|186.06|183.66|0
1649235340000|2022-04-06 08:55:40|186.26|183.86|186.36|183.96|186.36|183.96|186.26|183.86|0
1649235350000|2022-04-06 08:55:50|186.31|183.91|186.26|183.86|186.31|183.91|186.26|183.86|0
1649235360000|2022-04-06 08:56:00|186.31|183.91|186.36|183.96|186.36|183.96|186.26|183.86|0
1649235370000|2022-04-06 08:56:10|186.46|184.06|186.46|184.06|186.46|184.06|186.46|184.06|0
1649235380000|2022-04-06 08:56:20|186.67|184.27|186.67|184.27|186.67|184.27|186.67|184.27|0
1649235390000|2022-04-06 08:56:30|186.56|184.16|186.51|184.11|186.56|184.16|186.51|184.11|0
1649235400000|2022-04-06 08:56:40|186.66|184.26|186.77|184.37|186.77|184.37|186.66|184.26|0
1649235410000|2022-04-06 08:56:50|186.66|184.26|186.56|184.16|186.66|184.26|186.56|184.16|0
1649235420000|2022-04-06 08:57:00|186.51|184.11|186.46|184.06|186.51|184.11|186.46|184.06|0
1649235430000|2022-04-06 08:57:10|186.56|184.16|186.56|184.16|186.56|184.16|186.56|184.16|0
1649235450000|2022-04-06 08:57:30|186.66|184.26|186.66|184.26|186.66|184.26|186.66|184.26|0
1649235460000|2022-04-06 08:57:40|186.56|184.16|186.66|184.26|186.66|184.26|186.56|184.16|0
1649235470000|2022-04-06 08:57:50|186.56|184.16|186.56|184.16|186.56|184.16|186.56|184.16|0
1649235480000|2022-04-06 08:58:00|186.61|184.21|186.66|184.26|186.66|184.26|186.61|184.21|0
1649235490000|2022-04-06 08:58:10|186.56|184.16|186.56|184.16|186.56|184.16|186.56|184.16|0
1649235510000|2022-04-06 08:58:30|186.61|184.21|186.56|184.16|186.61|184.21|186.56|184.16|0
1649235530000|2022-04-06 08:58:50|186.66|184.26|186.66|184.26|186.66|184.26|186.66|184.26|0
1649235540000|2022-04-06 08:59:00|186.56|184.16|186.56|184.16|186.56|184.16|186.56|184.16|0
1649235550000|2022-04-06 08:59:10|186.66|184.26|186.66|184.26|186.66|184.26|186.66|184.26|0
1649235560000|2022-04-06 08:59:20|186.71|184.31|186.56|184.16|186.71|184.31|186.56|184.16|0
1649235570000|2022-04-06 08:59:30|186.51|184.11|186.56|184.16|186.56|184.16|186.51|184.11|0
1649235590000|2022-04-06 08:59:50|186.66|184.26|186.56|184.16|186.66|184.26|186.56|184.16|0
1649235600000|2022-04-06 09:00:00|186.66|184.26|186.76|184.36|186.76|184.36|186.66|184.26|0
1649235610000|2022-04-06 09:00:10|187.37|184.97|187.27|184.87|187.37|184.97|187.27|184.87|0
1649235620000|2022-04-06 09:00:20|187.37|184.97|187.17|184.77|187.37|184.97|187.17|184.77|0
1649235630000|2022-04-06 09:00:30|187.27|184.87|187.37|184.97|187.37|184.97|187.27|184.87|0
1649235640000|2022-04-06 09:00:40|187.27|184.87|187.17|184.77|187.27|184.87|187.17|184.77|0
1649235650000|2022-04-06 09:00:50|187.12|184.72|187.17|184.77|187.17|184.77|187.12|184.72|0
1649235660000|2022-04-06 09:01:00|187.22|184.82|187.17|184.77|187.22|184.82|187.17|184.77|0
1649235670000|2022-04-06 09:01:10|186.97|184.57|186.81|184.41|186.97|184.57|186.76|184.36|0
1649235680000|2022-04-06 09:01:20|186.87|184.47|186.97|184.57|186.97|184.57|186.87|184.47|0
1649235690000|2022-04-06 09:01:30|186.91|184.51|186.97|184.57|186.97|184.57|186.91|184.51|0
1649235700000|2022-04-06 09:01:40|186.87|184.47|186.97|184.57|186.97|184.57|186.87|184.47|0
1649235710000|2022-04-06 09:01:50|187.07|184.67|186.87|184.47|187.07|184.67|186.87|184.47|0
1649235720000|2022-04-06 09:02:00|186.97|184.57|186.97|184.57|186.97|184.57|186.91|184.51|0
1649235730000|2022-04-06 09:02:10|186.87|184.47|186.87|184.47|186.91|184.51|186.87|184.47|0
1649235740000|2022-04-06 09:02:20|186.76|184.36|186.87|184.47|186.87|184.47|186.76|184.36|0
1649235750000|2022-04-06 09:02:30|186.86|184.46|187.07|184.67|187.07|184.67|186.86|184.46|0
1649235760000|2022-04-06 09:02:40|186.97|184.57|186.97|184.57|186.97|184.57|186.97|184.57|0
1649235780000|2022-04-06 09:03:00|187.07|184.67|186.97|184.57|187.07|184.67|186.97|184.57|0
1649235790000|2022-04-06 09:03:10|187.07|184.67|186.86|184.46|187.07|184.67|186.86|184.46|0
1649235800000|2022-04-06 09:03:20|186.76|184.36|186.76|184.36|186.76|184.36|186.76|184.36|0
1649235810000|2022-04-06 09:03:30|186.66|184.26|186.56|184.16|186.66|184.26|186.56|184.16|0
1649235820000|2022-04-06 09:03:40|186.86|184.46|186.97|184.57|186.97|184.57|186.81|184.41|0
1649235830000|2022-04-06 09:03:50|186.91|184.51|186.91|184.51|186.91|184.51|186.91|184.51|0
1649235840000|2022-04-06 09:04:00|186.97|184.57|186.76|184.36|186.97|184.57|186.76|184.36|0
1649235850000|2022-04-06 09:04:10|186.71|184.31|186.66|184.26|186.71|184.31|186.66|184.26|0
1649235860000|2022-04-06 09:04:20|186.56|184.16|186.56|184.16|186.56|184.16|186.56|184.16|0
1649235870000|2022-04-06 09:04:30|186.61|184.21|186.61|184.21|186.61|184.21|186.56|184.16|0
1649235880000|2022-04-06 09:04:40|186.46|184.06|186.46|184.06|186.46|184.06|186.41|184.01|0
1649235890000|2022-04-06 09:04:50|186.36|183.96|186.36|183.96|186.36|183.96|186.26|183.86|0
1649235900000|2022-04-06 09:05:00|186.46|184.06|186.36|183.96|186.46|184.06|186.36|183.96|0
1649235910000|2022-04-06 09:05:10|186.26|183.86|186.26|183.86|186.26|183.86|186.26|183.86|0
1649235920000|2022-04-06 09:05:20|186.16|183.76|186.16|183.76|186.26|183.86|186.16|183.76|0
1649235940000|2022-04-06 09:05:40|186.26|183.86|186.16|183.76|186.26|183.86|186.16|183.76|0
1649235950000|2022-04-06 09:05:50|186.26|183.86|186.16|183.76|186.26|183.86|186.16|183.76|0
1649235960000|2022-04-06 09:06:00|186.26|183.86|186.26|183.86|186.26|183.86|186.26|183.86|0
1649235970000|2022-04-06 09:06:10|186.16|183.76|186.06|183.66|186.16|183.76|186.06|183.66|0
1649235980000|2022-04-06 09:06:20|186.16|183.76|186.16|183.76|186.16|183.76|186.16|183.76|0
1649236000000|2022-04-06 09:06:40|186.26|183.86|186.16|183.76|186.36|183.96|186.16|183.76|0
1649236010000|2022-04-06 09:06:50|186.06|183.66|186.06|183.66|186.1|183.7|186.06|183.66|0
1649236020000|2022-04-06 09:07:00|186|183.6|186.06|183.66|186.06|183.66|185.95|183.55|0
1649236030000|2022-04-06 09:07:10|186.16|183.76|186.06|183.66|186.16|183.76|186.06|183.66|0
1649236040000|2022-04-06 09:07:20|185.95|183.55|186.06|183.66|186.06|183.66|185.95|183.55|0
1649236050000|2022-04-06 09:07:30|185.95|183.55|185.95|183.55|185.95|183.55|185.95|183.55|0
1649236060000|2022-04-06 09:07:40|185.85|183.45|185.85|183.45|185.9|183.5|185.85|183.45|0
1649236070000|2022-04-06 09:07:50|185.95|183.55|185.85|183.45|185.95|183.55|185.85|183.45|0
1649236080000|2022-04-06 09:08:00|185.75|183.35|185.75|183.35|185.75|183.35|185.75|183.35|0
1649236090000|2022-04-06 09:08:10|185.85|183.45|185.95|183.55|185.95|183.55|185.85|183.45|0
1649236100000|2022-04-06 09:08:20|185.85|183.45|185.85|183.45|185.85|183.45|185.85|183.45|0
1649236110000|2022-04-06 09:08:30|185.8|183.4|185.75|183.35|185.8|183.4|185.75|183.35|0
1649236120000|2022-04-06 09:08:40|185.65|183.25|185.65|183.25|185.65|183.25|185.65|183.25|0
1649236130000|2022-04-06 09:08:50|185.55|183.15|185.55|183.15|185.55|183.15|185.55|183.15|0
1649236140000|2022-04-06 09:09:00|185.65|183.25|185.65|183.25|185.65|183.25|185.65|183.25|0
1649236170000|2022-04-06 09:09:30|185.75|183.35|185.65|183.25|185.75|183.35|185.65|183.25|0
1649236190000|2022-04-06 09:09:50|185.75|183.35|185.75|183.35|185.75|183.35|185.7|183.3|0
1649236210000|2022-04-06 09:10:10|185.7|183.3|185.85|183.45|185.85|183.45|185.7|183.3|0
1649236220000|2022-04-06 09:10:20|185.95|183.55|186.05|183.65|186.05|183.65|185.95|183.55|0
1649236230000|2022-04-06 09:10:30|185.95|183.55|186.05|183.65|186.05|183.65|185.95|183.55|0
1649236250000|2022-04-06 09:10:50|185.95|183.55|185.95|183.55|185.95|183.55|185.95|183.55|0
1649236260000|2022-04-06 09:11:00|186.05|183.65|186.05|183.65|186.05|183.65|186.05|183.65|0
1649236270000|2022-04-06 09:11:10|185.95|183.55|185.95|183.55|186.05|183.65|185.95|183.55|0
1649236280000|2022-04-06 09:11:20|186.05|183.65|186.05|183.65|186.15|183.75|186.05|183.65|0
1649236290000|2022-04-06 09:11:30|186.15|183.75|185.95|183.55|186.15|183.75|185.95|183.55|0
1649236300000|2022-04-06 09:11:40|185.85|183.45|185.75|183.35|185.85|183.45|185.75|183.35|0
1649236310000|2022-04-06 09:11:50|185.65|183.25|185.7|183.3|185.75|183.35|185.65|183.25|0
1649236320000|2022-04-06 09:12:00|185.65|183.25|185.7|183.3|185.7|183.3|185.65|183.25|0
1649236330000|2022-04-06 09:12:10|185.65|183.25|185.65|183.25|185.65|183.25|185.65|183.25|0
1649236340000|2022-04-06 09:12:20|185.55|183.15|185.55|183.15|185.55|183.15|185.35|182.95|0
1649236350000|2022-04-06 09:12:30|185.65|183.25|185.55|183.15|185.65|183.25|185.55|183.15|0
1649236360000|2022-04-06 09:12:40|185.35|182.95|185.25|182.85|185.35|182.95|185.25|182.85|0
1649236370000|2022-04-06 09:12:50|185.15|182.75|185.05|182.65|185.15|182.75|185.05|182.65|0
1649236380000|2022-04-06 09:13:00|184.95|182.55|185.09|182.69|185.09|182.69|184.95|182.55|0
1649236390000|2022-04-06 09:13:10|185.05|182.65|184.95|182.55|185.05|182.65|184.95|182.55|0
1649236400000|2022-04-06 09:13:20|184.84|182.44|184.95|182.55|184.95|182.55|184.84|182.44|0
1649236410000|2022-04-06 09:13:30|184.84|182.44|184.74|182.34|184.84|182.44|184.74|182.34|0
1649236420000|2022-04-06 09:13:40|184.69|182.29|184.84|182.44|184.84|182.44|184.69|182.29|0
1649236430000|2022-04-06 09:13:50|184.95|182.55|184.95|182.55|184.95|182.55|184.95|182.55|0
1649236440000|2022-04-06 09:14:00|184.89|182.49|184.84|182.44|184.89|182.49|184.84|182.44|0
1649236450000|2022-04-06 09:14:10|184.95|182.55|184.84|182.44|184.95|182.55|184.84|182.44|0
1649236460000|2022-04-06 09:14:20|184.89|182.49|184.94|182.54|184.94|182.54|184.84|182.44|0
1649236470000|2022-04-06 09:14:30|184.84|182.44|184.64|182.24|184.84|182.44|184.64|182.24|0
1649236480000|2022-04-06 09:14:40|184.74|182.34|184.64|182.24|184.74|182.34|184.64|182.24|0
1649236490000|2022-04-06 09:14:50|184.69|182.29|184.74|182.34|184.74|182.34|184.69|182.29|0
1649236500000|2022-04-06 09:15:00|184.64|182.24|184.54|182.14|184.64|182.24|184.44|182.04|0
1649236510000|2022-04-06 09:15:10|184.44|182.04|184.34|181.94|184.44|182.04|184.34|181.94|0
1649236520000|2022-04-06 09:15:20|183.94|181.54|183.94|181.54|183.94|181.54|183.94|181.54|0
1649236530000|2022-04-06 09:15:30|183.84|181.44|183.84|181.44|183.84|181.44|183.79|181.39|0
1649236540000|2022-04-06 09:15:40|184.04|181.64|184.09|181.69|184.09|181.69|183.94|181.54|0
1649236550000|2022-04-06 09:15:50|184.04|181.64|184.24|181.84|184.24|181.84|184.04|181.64|0
1649236560000|2022-04-06 09:16:00|184.44|182.04|184.64|182.24|184.64|182.24|184.44|182.04|0
1649236570000|2022-04-06 09:16:10|184.79|182.39|184.79|182.39|184.79|182.39|184.79|182.39|0
1649236580000|2022-04-06 09:16:20|184.84|182.44|184.84|182.44|184.84|182.44|184.74|182.34|0
1649236590000|2022-04-06 09:16:30|185.15|182.75|185.25|182.85|185.35|182.95|185.15|182.75|0
1649236600000|2022-04-06 09:16:40|185.35|182.95|185.25|182.85|185.35|182.95|185.25|182.85|0
1649236610000|2022-04-06 09:16:50|185.19|182.79|185.25|182.85|185.25|182.85|185.19|182.79|0
1649236620000|2022-04-06 09:17:00|185.15|182.75|185.15|182.75|185.25|182.85|185.15|182.75|0
1649236630000|2022-04-06 09:17:10|185.14|182.74|184.94|182.54|185.14|182.74|184.89|182.49|0
1649236640000|2022-04-06 09:17:20|184.84|182.44|184.84|182.44|184.84|182.44|184.84|182.44|0
1649236650000|2022-04-06 09:17:30|184.74|182.34|184.74|182.34|184.74|182.34|184.74|182.34|0
1649236660000|2022-04-06 09:17:40|184.84|182.44|184.84|182.44|184.84|182.44|184.84|182.44|0
1649236670000|2022-04-06 09:17:50|184.74|182.34|184.84|182.44|184.84|182.44|184.74|182.34|0
1649236680000|2022-04-06 09:18:00|184.94|182.54|184.94|182.54|184.94|182.54|184.94|182.54|0
1649236690000|2022-04-06 09:18:10|184.99|182.59|185.25|182.85|185.35|182.95|184.99|182.59|0
1649236700000|2022-04-06 09:18:20|185.14|182.74|185.14|182.74|185.14|182.74|185.14|182.74|0
1649236710000|2022-04-06 09:18:30|185.25|182.85|185.14|182.74|185.25|182.85|185.14|182.74|0
1649236720000|2022-04-06 09:18:40|185.25|182.85|185.19|182.79|185.25|182.85|185.19|182.79|0
1649236730000|2022-04-06 09:18:50|185.14|182.74|185.14|182.74|185.14|182.74|185.14|182.74|0
1649236740000|2022-04-06 09:19:00|185.24|182.84|185.35|182.95|185.35|182.95|185.24|182.84|0
1649236750000|2022-04-06 09:19:10|185.24|182.84|184.94|182.54|185.24|182.84|184.94|182.54|0
1649236760000|2022-04-06 09:19:20|185.04|182.64|185.04|182.64|185.09|182.69|185.04|182.64|0
1649236770000|2022-04-06 09:19:30|184.84|182.44|184.84|182.44|184.84|182.44|184.84|182.44|0
1649236780000|2022-04-06 09:19:40|184.74|182.34|184.74|182.34|184.84|182.44|184.74|182.34|0
1649236800000|2022-04-06 09:20:00|184.94|182.54|184.74|182.34|184.94|182.54|184.64|182.24|0
1649236810000|2022-04-06 09:20:10|184.64|182.24|184.74|182.34|184.74|182.34|184.64|182.24|0
1649236820000|2022-04-06 09:20:20|184.84|182.44|184.64|182.24|184.84|182.44|184.64|182.24|0
1649236830000|2022-04-06 09:20:30|184.74|182.34|184.64|182.24|184.74|182.34|184.64|182.24|0
1649236840000|2022-04-06 09:20:40|184.54|182.14|184.54|182.14|184.54|182.14|184.54|182.14|0
1649236850000|2022-04-06 09:20:50|184.59|182.19|184.54|182.14|184.59|182.19|184.54|182.14|0
1649236860000|2022-04-06 09:21:00|184.49|182.09|184.54|182.14|184.54|182.14|184.49|182.09|0
1649236870000|2022-04-06 09:21:10|184.44|182.04|184.34|181.94|184.44|182.04|184.34|181.94|0
1649236880000|2022-04-06 09:21:20|184.44|182.04|184.54|182.14|184.54|182.14|184.44|182.04|0
1649236890000|2022-04-06 09:21:30|184.44|182.04|184.54|182.14|184.54|182.14|184.44|182.04|0
1649236900000|2022-04-06 09:21:40|184.39|181.99|184.44|182.04|184.44|182.04|184.34|181.94|0
1649236910000|2022-04-06 09:21:50|184.34|181.94|184.44|182.04|184.44|182.04|184.34|181.94|0
1649236920000|2022-04-06 09:22:00|184.34|181.94|184.34|181.94|184.34|181.94|184.34|181.94|0
1649236930000|2022-04-06 09:22:10|184.44|182.04|184.34|181.94|184.44|182.04|184.34|181.94|0
1649236940000|2022-04-06 09:22:20|184.44|182.04|184.54|182.14|184.54|182.14|184.44|182.04|0
1649236950000|2022-04-06 09:22:30|184.59|182.19|184.44|182.04|184.59|182.19|184.44|182.04|0
1649236960000|2022-04-06 09:22:40|184.34|181.94|184.34|181.94|184.34|181.94|184.34|181.94|0
1649236980000|2022-04-06 09:23:00|184.44|182.04|184.34|181.94|184.44|182.04|184.34|181.94|0
1649236990000|2022-04-06 09:23:10|184.24|181.84|184.44|182.04|184.44|182.04|184.24|181.84|0
1649237000000|2022-04-06 09:23:20|184.54|182.14|184.54|182.14|184.54|182.14|184.54|182.14|0
1649237010000|2022-04-06 09:23:30|184.64|182.24|184.64|182.24|184.64|182.24|184.64|182.24|0
1649237020000|2022-04-06 09:23:40|184.54|182.14|184.34|181.94|184.54|182.14|184.34|181.94|0
1649237040000|2022-04-06 09:24:00|184.39|181.99|184.39|181.99|184.39|181.99|184.34|181.94|0
1649237050000|2022-04-06 09:24:10|184.34|181.94|184.24|181.84|184.34|181.94|184.14|181.74|0
1649237060000|2022-04-06 09:24:20|184.14|181.74|184.24|181.84|184.24|181.84|184.14|181.74|0
1649237070000|2022-04-06 09:24:30|184.34|181.94|184.34|181.94|184.34|181.94|184.29|181.89|0
1649237080000|2022-04-06 09:24:40|184.59|182.19|184.74|182.34|184.74|182.34|184.59|182.19|0
1649237100000|2022-04-06 09:25:00|184.84|182.44|184.99|182.59|184.99|182.59|184.84|182.44|0
1649237110000|2022-04-06 09:25:10|184.94|182.54|184.84|182.44|184.94|182.54|184.84|182.44|0
1649237120000|2022-04-06 09:25:20|184.94|182.54|184.94|182.54|184.94|182.54|184.94|182.54|0
1649237130000|2022-04-06 09:25:30|184.84|182.44|184.84|182.44|184.84|182.44|184.84|182.44|0
1649237140000|2022-04-06 09:25:40|184.74|182.34|184.84|182.44|184.84|182.44|184.74|182.34|0
1649237150000|2022-04-06 09:25:50|185.04|182.64|185.04|182.64|185.04|182.64|185.04|182.64|0
1649237160000|2022-04-06 09:26:00|184.99|182.59|185.04|182.64|185.04|182.64|184.99|182.59|0
1649237170000|2022-04-06 09:26:10|184.94|182.54|184.84|182.44|184.94|182.54|184.84|182.44|0
1649237180000|2022-04-06 09:26:20|184.89|182.49|184.89|182.49|184.89|182.49|184.89|182.49|0
1649237190000|2022-04-06 09:26:30|184.84|182.44|184.79|182.39|184.84|182.44|184.79|182.39|0
1649237200000|2022-04-06 09:26:40|184.84|182.44|184.74|182.34|184.94|182.54|184.74|182.34|0
1649237220000|2022-04-06 09:27:00|184.84|182.44|184.84|182.44|184.84|182.44|184.84|182.44|0
1649237230000|2022-04-06 09:27:10|184.79|182.39|184.74|182.34|184.79|182.39|184.74|182.34|0
1649237240000|2022-04-06 09:27:20|184.54|182.14|184.64|182.24|184.64|182.24|184.54|182.14|0
1649237250000|2022-04-06 09:27:30|184.69|182.29|184.64|182.24|184.69|182.29|184.64|182.24|0
1649237260000|2022-04-06 09:27:40|184.59|182.19|184.59|182.19|184.59|182.19|184.54|182.14|0
1649237270000|2022-04-06 09:27:50|184.54|182.14|184.54|182.14|184.54|182.14|184.54|182.14|0
1649237280000|2022-04-06 09:28:00|184.64|182.24|184.64|182.24|184.64|182.24|184.64|182.24|0
1649237300000|2022-04-06 09:28:20|184.74|182.34|184.59|182.19|184.74|182.34|184.59|182.19|0
1649237310000|2022-04-06 09:28:30|184.54|182.14|184.44|182.04|184.54|182.14|184.44|182.04|0
1649237320000|2022-04-06 09:28:40|184.54|182.14|184.44|182.04|184.54|182.14|184.34|181.94|0
1649237330000|2022-04-06 09:28:50|184.54|182.14|184.44|182.04|184.54|182.14|184.44|182.04|0
1649237340000|2022-04-06 09:29:00|184.39|181.99|184.44|182.04|184.44|182.04|184.39|181.99|0
1649237350000|2022-04-06 09:29:10|184.39|181.99|184.24|181.84|184.39|181.99|184.24|181.84|0
1649237360000|2022-04-06 09:29:20|184.14|181.74|184.04|181.64|184.14|181.74|184.04|181.64|0
1649237370000|2022-04-06 09:29:30|184.14|181.74|184.14|181.74|184.24|181.84|184.14|181.74|0
1649237380000|2022-04-06 09:29:40|184.18|181.78|184.14|181.74|184.18|181.78|184.14|181.74|0
1649237390000|2022-04-06 09:29:50|184.04|181.64|183.94|181.54|184.04|181.64|183.94|181.54|0
1649237400000|2022-04-06 09:30:00|184.04|181.64|184.64|182.24|184.64|182.24|184.04|181.64|0
1649237410000|2022-04-06 09:30:10|184.54|182.14|184.24|181.84|184.54|182.14|184.24|181.84|0
1649237430000|2022-04-06 09:30:30|184.34|181.94|184.34|181.94|184.34|181.94|184.34|181.94|0
1649237460000|2022-04-06 09:31:00|184.24|181.84|184.24|181.84|184.24|181.84|184.14|181.74|0
1649237470000|2022-04-06 09:31:10|184.34|181.94|184.59|182.19|184.59|182.19|184.34|181.94|0
1649237480000|2022-04-06 09:31:20|184.54|182.14|184.44|182.04|184.64|182.24|184.44|182.04|0
1649237500000|2022-04-06 09:31:40|184.64|182.24|184.64|182.24|184.64|182.24|184.54|182.14|0
1649237510000|2022-04-06 09:31:50|184.54|182.14|184.64|182.24|184.64|182.24|184.54|182.14|0
1649237520000|2022-04-06 09:32:00|184.44|182.04|184.44|182.04|184.48|182.08|184.44|182.04|0
1649237530000|2022-04-06 09:32:10|184.64|182.24|184.54|182.14|184.64|182.24|184.54|182.14|0
1649237550000|2022-04-06 09:32:30|184.44|182.04|184.24|181.84|184.44|182.04|184.24|181.84|0
1649237560000|2022-04-06 09:32:40|184.14|181.74|184.04|181.64|184.14|181.74|184.04|181.64|0
1649237570000|2022-04-06 09:32:50|184.14|181.74|184.14|181.74|184.14|181.74|184.14|181.74|0
1649237580000|2022-04-06 09:33:00|184.04|181.64|184.14|181.74|184.14|181.74|184.04|181.64|0
1649237600000|2022-04-06 09:33:20|184.03|181.63|183.98|181.58|184.03|181.63|183.98|181.58|0
1649237610000|2022-04-06 09:33:30|184.03|181.63|183.93|181.53|184.03|181.63|183.93|181.53|0
1649237620000|2022-04-06 09:33:40|184.03|181.63|183.93|181.53|184.03|181.63|183.93|181.53|0
1649237630000|2022-04-06 09:33:50|183.98|181.58|183.98|181.58|183.98|181.58|183.98|181.58|0
1649237640000|2022-04-06 09:34:00|183.93|181.53|183.93|181.53|183.93|181.53|183.93|181.53|0
1649237650000|2022-04-06 09:34:10|184.03|181.63|184.03|181.63|184.03|181.63|184.03|181.63|0
1649237660000|2022-04-06 09:34:20|184.08|181.68|183.93|181.53|184.08|181.68|183.93|181.53|0
1649237670000|2022-04-06 09:34:30|184.03|181.63|184.03|181.63|184.03|181.63|184.03|181.63|0
1649237700000|2022-04-06 09:35:00|184.13|181.73|184.03|181.63|184.13|181.73|184.03|181.63|0
1649237710000|2022-04-06 09:35:10|184.13|181.73|184.08|181.68|184.13|181.73|184.03|181.63|0
1649237720000|2022-04-06 09:35:20|184.03|181.63|184.03|181.63|184.03|181.63|184.03|181.63|0
1649237730000|2022-04-06 09:35:30|183.73|181.33|183.23|180.83|183.73|181.33|183.23|180.83|0
1649237740000|2022-04-06 09:35:40|183.33|180.93|183.43|181.03|183.43|181.03|183.33|180.93|0
1649237750000|2022-04-06 09:35:50|183.33|180.93|183.43|181.03|183.43|181.03|183.33|180.93|0
1649237770000|2022-04-06 09:36:10|183.53|181.13|183.53|181.13|183.53|181.13|183.43|181.03|0
1649237780000|2022-04-06 09:36:20|183.43|181.03|183.73|181.33|183.73|181.33|183.43|181.03|0
1649237790000|2022-04-06 09:36:30|183.63|181.23|183.53|181.13|183.63|181.23|183.53|181.13|0
1649237810000|2022-04-06 09:36:50|183.63|181.23|183.63|181.23|183.63|181.23|183.63|181.23|0
1649237820000|2022-04-06 09:37:00|183.53|181.13|183.63|181.23|183.63|181.23|183.53|181.13|0
1649237830000|2022-04-06 09:37:10|183.73|181.33|183.73|181.33|183.93|181.53|183.73|181.33|0
1649237840000|2022-04-06 09:37:20|183.63|181.23|183.63|181.23|183.63|181.23|183.53|181.13|0
1649237850000|2022-04-06 09:37:30|183.53|181.13|183.63|181.23|183.63|181.23|183.53|181.13|0
1649237880000|2022-04-06 09:38:00|183.53|181.13|183.53|181.13|183.53|181.13|183.53|181.13|0
1649237890000|2022-04-06 09:38:10|183.63|181.23|183.53|181.13|183.63|181.23|183.53|181.13|0
1649237910000|2022-04-06 09:38:30|183.43|181.03|183.53|181.13|183.53|181.13|183.43|181.03|0
1649237940000|2022-04-06 09:39:00|183.48|181.08|183.23|180.83|183.48|181.08|183.23|180.83|0
1649237950000|2022-04-06 09:39:10|183.33|180.93|183.28|180.88|183.33|180.93|183.23|180.83|0
1649237960000|2022-04-06 09:39:20|183.23|180.83|183.23|180.83|183.33|180.93|183.23|180.83|0
1649237970000|2022-04-06 09:39:30|183.33|180.93|183.28|180.88|183.33|180.93|183.28|180.88|0
1649237980000|2022-04-06 09:39:40|183.23|180.83|183.43|181.03|183.43|181.03|183.03|180.63|0
1649237990000|2022-04-06 09:39:50|183.23|180.83|183.23|180.83|183.23|180.83|183.23|180.83|0
1649238000000|2022-04-06 09:40:00|183.33|180.93|183.23|180.83|183.33|180.93|183.23|180.83|0
1649238010000|2022-04-06 09:40:10|183.33|180.93|183.23|180.83|183.33|180.93|183.13|180.73|0
1649238020000|2022-04-06 09:40:20|183.33|180.93|183.43|181.03|183.43|181.03|183.33|180.93|0
1649238030000|2022-04-06 09:40:30|183.53|181.13|183.33|180.93|183.53|181.13|183.33|180.93|0
1649238050000|2022-04-06 09:40:50|183.53|181.13|183.63|181.23|183.63|181.23|183.53|181.13|0
1649238060000|2022-04-06 09:41:00|183.53|181.13|183.43|181.03|183.53|181.13|183.43|181.03|0
1649238070000|2022-04-06 09:41:10|183.33|180.93|183.33|180.93|183.33|180.93|183.33|180.93|0
1649238080000|2022-04-06 09:41:20|183.43|181.03|183.33|180.93|183.43|181.03|183.33|180.93|0
1649238090000|2022-04-06 09:41:30|183.43|181.03|183.13|180.73|183.43|181.03|183.13|180.73|0
1649238110000|2022-04-06 09:41:50|183.33|180.93|183.23|180.83|183.33|180.93|183.23|180.83|0
1649238120000|2022-04-06 09:42:00|183.13|180.73|183.13|180.73|183.13|180.73|183.13|180.73|0
1649238140000|2022-04-06 09:42:20|183.23|180.83|183.23|180.83|183.23|180.83|183.23|180.83|0
1649238160000|2022-04-06 09:42:40|182.93|180.53|182.93|180.53|182.93|180.53|182.93|180.53|0
1649238180000|2022-04-06 09:43:00|182.83|180.43|182.83|180.43|182.83|180.43|182.83|180.43|0
1649238190000|2022-04-06 09:43:10|182.73|180.33|182.53|180.13|182.73|180.33|182.23|179.83|0
1649238200000|2022-04-06 09:43:20|182.48|180.08|182.63|180.23|182.63|180.23|182.48|180.08|0
1649238210000|2022-04-06 09:43:30|182.53|180.13|182.23|179.83|182.53|180.13|182.23|179.83|0
1649238230000|2022-04-06 09:43:50|182.33|179.93|182.13|179.73|182.33|179.93|181.84|179.44|0
1649238240000|2022-04-06 09:44:00|182.28|179.88|181.93|179.53|182.28|179.88|181.93|179.53|0
1649238250000|2022-04-06 09:44:10|181.84|179.44|181.93|179.53|181.93|179.53|181.84|179.44|0
1649238260000|2022-04-06 09:44:20|182.03|179.63|182.53|180.13|182.53|180.13|182.03|179.63|0
1649238270000|2022-04-06 09:44:30|182.63|180.23|182.58|180.18|182.73|180.33|182.58|180.18|0
1649238280000|2022-04-06 09:44:40|182.63|180.23|182.63|180.23|182.78|180.38|182.63|180.23|0
1649238290000|2022-04-06 09:44:50|182.73|180.33|182.73|180.33|182.73|180.33|182.73|180.33|0
1649238300000|2022-04-06 09:45:00|182.33|179.93|182.53|180.13|182.53|180.13|182.33|179.93|0
1649238310000|2022-04-06 09:45:10|182.63|180.23|182.63|180.23|182.63|180.23|182.63|180.23|0
1649238320000|2022-04-06 09:45:20|182.53|180.13|182.33|179.93|182.53|180.13|182.33|179.93|0
1649238330000|2022-04-06 09:45:30|182.23|179.83|182.23|179.83|182.23|179.83|182.23|179.83|0
1649238340000|2022-04-06 09:45:40|182.03|179.63|181.83|179.43|182.03|179.63|181.83|179.43|0
1649238350000|2022-04-06 09:45:50|181.93|179.53|182.03|179.63|182.03|179.63|181.93|179.53|0
1649238360000|2022-04-06 09:46:00|181.93|179.53|181.83|179.43|181.93|179.53|181.74|179.34|0
1649238370000|2022-04-06 09:46:10|181.74|179.34|181.83|179.43|181.83|179.43|181.74|179.34|0
1649238380000|2022-04-06 09:46:20|181.93|179.53|182.03|179.63|182.03|179.63|181.93|179.53|0
1649238390000|2022-04-06 09:46:30|181.93|179.53|181.73|179.33|181.93|179.53|181.73|179.33|0
1649238400000|2022-04-06 09:46:40|181.64|179.24|181.64|179.24|181.64|179.24|181.64|179.24|0
1649238410000|2022-04-06 09:46:50|181.73|179.33|181.73|179.33|181.73|179.33|181.73|179.33|0
1649238420000|2022-04-06 09:47:00|181.83|179.43|181.83|179.43|181.98|179.58|181.83|179.43|0
1649238430000|2022-04-06 09:47:10|181.78|179.38|181.78|179.38|181.78|179.38|181.78|179.38|0
1649238440000|2022-04-06 09:47:20|181.83|179.43|181.83|179.43|181.83|179.43|181.78|179.38|0
1649238450000|2022-04-06 09:47:30|181.64|179.24|181.73|179.33|181.73|179.33|181.64|179.24|0
1649238460000|2022-04-06 09:47:40|181.64|179.24|181.93|179.53|181.93|179.53|181.64|179.24|0
1649238470000|2022-04-06 09:47:50|181.73|179.33|181.83|179.43|181.83|179.43|181.73|179.33|0
1649238480000|2022-04-06 09:48:00|181.73|179.33|181.64|179.24|181.73|179.33|181.64|179.24|0
1649238490000|2022-04-06 09:48:10|181.68|179.28|181.73|179.33|181.73|179.33|181.58|179.18|0
1649238510000|2022-04-06 09:48:30|181.83|179.43|181.83|179.43|181.83|179.43|181.83|179.43|0
1649238520000|2022-04-06 09:48:40|181.73|179.33|181.73|179.33|181.78|179.38|181.63|179.23|0
1649238550000|2022-04-06 09:49:10|181.68|179.28|181.63|179.23|181.68|179.28|181.63|179.23|0
1649238560000|2022-04-06 09:49:20|181.54|179.14|181.63|179.23|181.63|179.23|181.54|179.14|0
1649238570000|2022-04-06 09:49:30|181.73|179.33|181.73|179.33|181.73|179.33|181.63|179.23|0
1649238580000|2022-04-06 09:49:40|181.54|179.14|181.54|179.14|181.54|179.14|181.44|179.04|0
1649238590000|2022-04-06 09:49:50|181.63|179.23|181.44|179.04|181.63|179.23|181.44|179.04|0
1649238600000|2022-04-06 09:50:00|181.14|178.74|180.94|178.54|181.14|178.74|180.94|178.54|0
1649238610000|2022-04-06 09:50:10|180.84|178.44|180.54|178.14|180.84|178.44|180.54|178.14|0
1649238620000|2022-04-06 09:50:20|180.64|178.24|180.54|178.14|180.64|178.24|180.54|178.14|0
1649238630000|2022-04-06 09:50:30|180.44|178.04|180.84|178.44|180.84|178.44|180.44|178.04|0
1649238640000|2022-04-06 09:50:40|181.04|178.64|182.29|179.89|182.34|179.94|180.84|178.44|0
1649238650000|2022-04-06 09:50:50|182.39|179.99|182.29|179.89|182.39|179.99|182.19|179.79|0
1649238660000|2022-04-06 09:51:00|182.39|179.99|182.19|179.79|182.39|179.99|182.19|179.79|0
1649238670000|2022-04-06 09:51:10|182.29|179.89|183.16|180.76|183.16|180.76|182.29|179.89|0
1649238680000|2022-04-06 09:51:20|183.21|180.81|183.21|180.81|183.21|180.81|183.21|180.81|0
1649238690000|2022-04-06 09:51:30|183.31|180.91|183.31|180.91|183.31|180.91|183.21|180.81|0
1649238700000|2022-04-06 09:51:40|183.46|181.06|183.61|181.21|183.61|181.21|183.41|181.01|0
1649238710000|2022-04-06 09:51:50|183.41|181.01|182.75|180.35|183.51|181.11|182.75|180.35|0
1649238720000|2022-04-06 09:52:00|182.65|180.25|182.65|180.25|182.75|180.35|182.65|180.25|0
1649238730000|2022-04-06 09:52:10|182.75|180.35|182.59|180.19|182.75|180.35|182.55|180.15|0
1649238740000|2022-04-06 09:52:20|182.65|180.25|182.65|180.25|182.65|180.25|182.55|180.15|0
1649238750000|2022-04-06 09:52:30|182.55|180.15|182.75|180.35|182.75|180.35|182.55|180.15|0
1649238760000|2022-04-06 09:52:40|182.65|180.25|182.65|180.25|182.69|180.29|182.65|180.25|0
1649238780000|2022-04-06 09:53:00|182.74|180.34|182.84|180.44|182.94|180.54|182.74|180.34|0
1649238790000|2022-04-06 09:53:10|182.94|180.54|182.65|180.25|182.94|180.54|182.65|180.25|0
1649238800000|2022-04-06 09:53:20|182.74|180.34|182.65|180.25|182.74|180.34|182.65|180.25|0
1649238810000|2022-04-06 09:53:30|182.74|180.34|182.84|180.44|182.84|180.44|182.74|180.34|0
1649238820000|2022-04-06 09:53:40|182.74|180.34|182.74|180.34|182.74|180.34|182.65|180.25|0
1649238830000|2022-04-06 09:53:50|182.89|180.49|182.94|180.54|182.94|180.54|182.89|180.49|0
1649238840000|2022-04-06 09:54:00|182.84|180.44|182.74|180.34|182.84|180.44|182.74|180.34|0
1649238850000|2022-04-06 09:54:10|182.65|180.25|182.94|180.54|182.94|180.54|182.65|180.25|0
1649238860000|2022-04-06 09:54:20|182.84|180.44|182.94|180.54|182.94|180.54|182.84|180.44|0
1649238870000|2022-04-06 09:54:30|182.84|180.44|182.84|180.44|182.84|180.44|182.84|180.44|0
1649238880000|2022-04-06 09:54:40|182.94|180.54|183.04|180.64|183.04|180.64|182.94|180.54|0
1649238890000|2022-04-06 09:54:50|182.84|180.44|182.74|180.34|182.84|180.44|182.74|180.34|0
1649238900000|2022-04-06 09:55:00|182.79|180.39|182.84|180.44|182.84|180.44|182.79|180.39|0
1649238910000|2022-04-06 09:55:10|182.94|180.54|182.99|180.59|182.99|180.59|182.94|180.54|0
1649238920000|2022-04-06 09:55:20|182.79|180.39|182.84|180.44|182.94|180.54|182.79|180.39|0
1649238930000|2022-04-06 09:55:30|182.94|180.54|183.04|180.64|183.04|180.64|182.94|180.54|0
1649238940000|2022-04-06 09:55:40|183.14|180.74|183.24|180.84|183.24|180.84|183.14|180.74|0
1649238950000|2022-04-06 09:55:50|183.34|180.94|183.34|180.94|183.34|180.94|183.34|180.94|0
1649238960000|2022-04-06 09:56:00|183.49|181.09|183.74|181.34|183.74|181.34|183.49|181.09|0
1649238970000|2022-04-06 09:56:10|183.79|181.39|183.84|181.44|183.84|181.44|183.79|181.39|0
1649238980000|2022-04-06 09:56:20|183.64|181.24|183.74|181.34|183.74|181.34|183.64|181.24|0
1649238990000|2022-04-06 09:56:30|183.69|181.29|183.74|181.34|183.74|181.34|183.69|181.29|0
1649239000000|2022-04-06 09:56:40|183.84|181.44|183.84|181.44|183.84|181.44|183.84|181.44|0
1649239010000|2022-04-06 09:56:50|183.94|181.54|183.84|181.44|183.94|181.54|183.84|181.44|0
1649239030000|2022-04-06 09:57:10|183.94|181.54|184.14|181.74|184.14|181.74|183.94|181.54|0
1649239040000|2022-04-06 09:57:20|184.24|181.84|184.24|181.84|184.34|181.94|184.24|181.84|0
1649239050000|2022-04-06 09:57:30|184.14|181.74|183.99|181.59|184.14|181.74|183.99|181.59|0
1649239060000|2022-04-06 09:57:40|184.04|181.64|184.24|181.84|184.24|181.84|184.04|181.64|0
1649239070000|2022-04-06 09:57:50|184.44|182.04|184.44|182.04|184.54|182.14|184.44|182.04|0
1649239080000|2022-04-06 09:58:00|184.54|182.14|184.64|182.24|184.64|182.24|184.54|182.14|0
1649239090000|2022-04-06 09:58:10|184.59|182.19|184.54|182.14|184.64|182.24|184.54|182.14|0
1649239100000|2022-04-06 09:58:20|184.64|182.24|184.54|182.14|184.64|182.24|184.54|182.14|0
1649239110000|2022-04-06 09:58:30|184.49|182.09|184.54|182.14|184.54|182.14|184.49|182.09|0
1649239120000|2022-04-06 09:58:40|184.64|182.24|184.64|182.24|184.64|182.24|184.64|182.24|0
1649239140000|2022-04-06 09:59:00|184.74|182.34|184.64|182.24|184.74|182.34|184.64|182.24|0
1649239150000|2022-04-06 09:59:10|184.69|182.29|184.74|182.34|184.74|182.34|184.69|182.29|0
1649239160000|2022-04-06 09:59:20|184.84|182.44|184.84|182.44|184.84|182.44|184.84|182.44|0
1649239170000|2022-04-06 09:59:30|184.89|182.49|185.14|182.74|185.14|182.74|184.89|182.49|0
1649239180000|2022-04-06 09:59:40|185.04|182.64|185.04|182.64|185.04|182.64|185.04|182.64|0
1649239190000|2022-04-06 09:59:50|184.94|182.54|184.94|182.54|184.94|182.54|184.94|182.54|0
1649239200000|2022-04-06 10:00:00|184.89|182.49|184.89|182.49|184.89|182.49|184.89|182.49|0
1649239210000|2022-04-06 10:00:10|184.94|182.54|185.14|182.74|185.14|182.74|184.94|182.54|0
1649239220000|2022-04-06 10:00:20|185.04|182.64|185.14|182.74|185.14|182.74|185.04|182.64|0
1649239230000|2022-04-06 10:00:30|185.04|182.64|185.04|182.64|185.14|182.74|185.04|182.64|0
1649239240000|2022-04-06 10:00:40|184.94|182.54|184.84|182.44|184.94|182.54|184.84|182.44|0
1649239250000|2022-04-06 10:00:50|184.74|182.34|184.74|182.34|184.74|182.34|184.74|182.34|0
1649239260000|2022-04-06 10:01:00|184.64|182.24|184.54|182.14|184.64|182.24|184.54|182.14|0
1649239270000|2022-04-06 10:01:10|184.49|182.09|184.49|182.09|184.49|182.09|184.49|182.09|0
1649239280000|2022-04-06 10:01:20|184.54|182.14|184.54|182.14|184.54|182.14|184.49|182.09|0
1649239290000|2022-04-06 10:01:30|184.64|182.24|184.54|182.14|184.64|182.24|184.54|182.14|0
1649239300000|2022-04-06 10:01:40|184.59|182.19|184.59|182.19|184.59|182.19|184.59|182.19|0
1649239310000|2022-04-06 10:01:50|184.64|182.24|184.54|182.14|184.64|182.24|184.54|182.14|0
1649239330000|2022-04-06 10:02:10|184.44|182.04|184.54|182.14|184.54|182.14|184.44|182.04|0
1649239350000|2022-04-06 10:02:30|184.58|182.18|184.64|182.24|184.64|182.24|184.58|182.18|0
1649239360000|2022-04-06 10:02:40|184.54|182.14|184.54|182.14|184.54|182.14|184.54|182.14|0
1649239370000|2022-04-06 10:02:50|184.48|182.08|184.44|182.04|184.54|182.14|184.44|182.04|0
1649239380000|2022-04-06 10:03:00|184.48|182.08|184.44|182.04|184.48|182.08|184.44|182.04|0
1649239390000|2022-04-06 10:03:10|184.34|181.94|184.34|181.94|184.34|181.94|184.34|181.94|0
1649239400000|2022-04-06 10:03:20|184.44|182.04|184.44|182.04|184.44|182.04|184.44|182.04|0
1649239420000|2022-04-06 10:03:40|184.48|182.08|184.48|182.08|184.54|182.14|184.48|182.08|0
1649239430000|2022-04-06 10:03:50|184.54|182.14|184.44|182.04|184.54|182.14|184.44|182.04|0
1649239440000|2022-04-06 10:04:00|184.54|182.14|184.74|182.34|184.84|182.44|184.54|182.14|0
1649239450000|2022-04-06 10:04:10|184.68|182.28|184.54|182.14|184.68|182.28|184.54|182.14|0
1649239460000|2022-04-06 10:04:20|184.58|182.18|184.74|182.34|184.74|182.34|184.58|182.18|0
1649239470000|2022-04-06 10:04:30|184.84|182.44|184.94|182.54|184.94|182.54|184.84|182.44|0
1649239480000|2022-04-06 10:04:40|184.84|182.44|184.84|182.44|184.84|182.44|184.74|182.34|0
1649239490000|2022-04-06 10:04:50|184.74|182.34|184.84|182.44|184.84|182.44|184.74|182.34|0
1649239500000|2022-04-06 10:05:00|184.94|182.54|185.04|182.64|185.04|182.64|184.94|182.54|0
1649239510000|2022-04-06 10:05:10|184.98|182.58|184.84|182.44|184.98|182.58|184.84|182.44|0
1649239520000|2022-04-06 10:05:20|184.74|182.34|184.74|182.34|184.74|182.34|184.64|182.24|0
1649239530000|2022-04-06 10:05:30|184.84|182.44|184.74|182.34|184.84|182.44|184.74|182.34|0
1649239540000|2022-04-06 10:05:40|184.64|182.24|184.64|182.24|184.64|182.24|184.64|182.24|0
1649239550000|2022-04-06 10:05:50|184.74|182.34|184.84|182.44|184.84|182.44|184.74|182.34|0
1649239560000|2022-04-06 10:06:00|184.98|182.58|184.94|182.54|184.98|182.58|184.94|182.54|0
1649239570000|2022-04-06 10:06:10|185.04|182.64|185.04|182.64|185.04|182.64|184.94|182.54|0
1649239580000|2022-04-06 10:06:20|184.94|182.54|184.94|182.54|184.94|182.54|184.94|182.54|0
1649239590000|2022-04-06 10:06:30|184.84|182.44|184.74|182.34|184.84|182.44|184.74|182.34|0
1649239600000|2022-04-06 10:06:40|184.64|182.24|184.74|182.34|184.74|182.34|184.64|182.24|0
1649239610000|2022-04-06 10:06:50|184.68|182.28|184.74|182.34|184.74|182.34|184.64|182.24|0
1649239620000|2022-04-06 10:07:00|184.64|182.24|184.74|182.34|184.84|182.44|184.64|182.24|0
1649239630000|2022-04-06 10:07:10|184.84|182.44|184.94|182.54|184.94|182.54|184.74|182.34|0
1649239640000|2022-04-06 10:07:20|184.88|182.48|184.74|182.34|184.94|182.54|184.74|182.34|0
1649239650000|2022-04-06 10:07:30|184.84|182.44|184.84|182.44|184.84|182.44|184.78|182.38|0
1649239660000|2022-04-06 10:07:40|184.94|182.54|184.94|182.54|184.94|182.54|184.94|182.54|0
1649239670000|2022-04-06 10:07:50|184.98|182.58|184.94|182.54|184.98|182.58|184.94|182.54|0
1649239680000|2022-04-06 10:08:00|184.98|182.58|184.94|182.54|184.98|182.58|184.94|182.54|0
1649239690000|2022-04-06 10:08:10|184.84|182.44|184.63|182.23|184.84|182.44|184.63|182.23|0
1649239700000|2022-04-06 10:08:20|184.73|182.33|184.73|182.33|184.73|182.33|184.63|182.23|0
1649239720000|2022-04-06 10:08:40|184.68|182.28|184.73|182.33|184.73|182.33|184.68|182.28|0
1649239730000|2022-04-06 10:08:50|184.63|182.23|184.73|182.33|184.73|182.33|184.63|182.23|0
1649239740000|2022-04-06 10:09:00|184.68|182.28|184.73|182.33|184.73|182.33|184.68|182.28|0
1649239760000|2022-04-06 10:09:20|184.68|182.28|184.63|182.23|184.68|182.28|184.63|182.23|0
1649239770000|2022-04-06 10:09:30|184.68|182.28|184.63|182.23|184.68|182.28|184.63|182.23|0
1649239790000|2022-04-06 10:09:50|184.73|182.33|184.63|182.23|184.73|182.33|184.63|182.23|0
1649239800000|2022-04-06 10:10:00|184.58|182.18|184.53|182.13|184.58|182.18|184.53|182.13|0
1649239810000|2022-04-06 10:10:10|184.58|182.18|184.63|182.23|184.73|182.33|184.58|182.18|0
1649239820000|2022-04-06 10:10:20|184.83|182.43|184.63|182.23|184.83|182.43|184.63|182.23|0
1649239830000|2022-04-06 10:10:30|184.83|182.43|184.83|182.43|184.83|182.43|184.83|182.43|0
1649239840000|2022-04-06 10:10:40|184.78|182.38|184.78|182.38|184.78|182.38|184.78|182.38|0
1649239850000|2022-04-06 10:10:50|184.73|182.33|184.73|182.33|184.73|182.33|184.73|182.33|0
1649239870000|2022-04-06 10:11:10|184.63|182.23|184.63|182.23|184.63|182.23|184.63|182.23|0
1649239880000|2022-04-06 10:11:20|184.53|182.13|184.73|182.33|184.73|182.33|184.53|182.13|0
1649239890000|2022-04-06 10:11:30|184.03|181.63|183.24|180.84|184.03|181.63|183.24|180.84|0
1649239900000|2022-04-06 10:11:40|183.63|181.23|183.43|181.03|183.63|181.23|183.43|181.03|0
1649239910000|2022-04-06 10:11:50|183.34|180.94|183.34|180.94|183.43|181.03|183.34|180.94|0
1649239920000|2022-04-06 10:12:00|183.24|180.84|183.24|180.84|183.38|180.98|183.24|180.84|0
1649239930000|2022-04-06 10:12:10|183.34|180.94|183.34|180.94|183.34|180.94|183.28|180.88|0
1649239940000|2022-04-06 10:12:20|183.43|181.03|183.43|181.03|183.43|181.03|183.43|181.03|0
1649239950000|2022-04-06 10:12:30|183.33|180.93|183.53|181.13|183.53|181.13|183.33|180.93|0
1649239960000|2022-04-06 10:12:40|183.58|181.18|183.58|181.18|183.58|181.18|183.58|181.18|0
1649239970000|2022-04-06 10:12:50|183.53|181.13|183.24|180.84|183.53|181.13|183.24|180.84|0
1649239980000|2022-04-06 10:13:00|183.28|180.88|183.24|180.84|183.28|180.88|183.14|180.74|0
1649239990000|2022-04-06 10:13:10|183.33|180.93|183.43|181.03|183.48|181.08|183.33|180.93|0
1649240000000|2022-04-06 10:13:20|183.33|180.93|183.53|181.13|183.53|181.13|183.33|180.93|0
1649240010000|2022-04-06 10:13:30|183.48|181.08|183.53|181.13|183.53|181.13|183.48|181.08|0
1649240020000|2022-04-06 10:13:40|183.58|181.18|183.63|181.23|183.63|181.23|183.58|181.18|0
1649240030000|2022-04-06 10:13:50|183.53|181.13|183.63|181.23|183.63|181.23|183.43|181.03|0
1649240040000|2022-04-06 10:14:00|183.53|181.13|183.23|180.83|183.53|181.13|183.23|180.83|0
1649240050000|2022-04-06 10:14:10|183.33|180.93|183.28|180.88|183.33|180.93|183.28|180.88|0
1649240060000|2022-04-06 10:14:20|183.23|180.83|183.33|180.93|183.33|180.93|183.23|180.83|0
1649240070000|2022-04-06 10:14:30|183.38|180.98|183.33|180.93|183.38|180.98|183.33|180.93|0
1649240080000|2022-04-06 10:14:40|183.23|180.83|183.33|180.93|183.33|180.93|183.23|180.83|0
1649240090000|2022-04-06 10:14:50|183.23|180.83|183.13|180.73|183.23|180.83|183.13|180.73|0
1649240100000|2022-04-06 10:15:00|182.94|180.54|182.84|180.44|182.94|180.54|182.74|180.34|0
1649240110000|2022-04-06 10:15:10|182.78|180.38|183.13|180.73|183.13|180.73|182.74|180.34|0
1649240120000|2022-04-06 10:15:20|183.23|180.83|183.04|180.64|183.23|180.83|183.04|180.64|0
1649240130000|2022-04-06 10:15:30|182.94|180.54|183.13|180.73|183.13|180.73|182.94|180.54|0
1649240140000|2022-04-06 10:15:40|183.23|180.83|183.23|180.83|183.23|180.83|183.13|180.73|0
1649240150000|2022-04-06 10:15:50|183.33|180.93|183.23|180.83|183.43|181.03|183.23|180.83|0
1649240160000|2022-04-06 10:16:00|183.13|180.73|182.84|180.44|183.18|180.78|182.84|180.44|0
1649240170000|2022-04-06 10:16:10|182.94|180.54|183.03|180.63|183.03|180.63|182.94|180.54|0
1649240180000|2022-04-06 10:16:20|183.13|180.73|183.13|180.73|183.23|180.83|183.13|180.73|0
1649240190000|2022-04-06 10:16:30|183.23|180.83|183.23|180.83|183.33|180.93|183.23|180.83|0
1649240200000|2022-04-06 10:16:40|183.13|180.73|182.84|180.44|183.13|180.73|182.84|180.44|0
1649240210000|2022-04-06 10:16:50|182.74|180.34|182.59|180.19|182.84|180.44|182.59|180.19|0
1649240220000|2022-04-06 10:17:00|182.64|180.24|182.49|180.09|182.64|180.24|182.49|180.09|0
1649240230000|2022-04-06 10:17:10|182.44|180.04|182.34|179.94|182.44|180.04|182.34|179.94|0
1649240240000|2022-04-06 10:17:20|181.94|179.54|181.99|179.59|182.04|179.64|181.94|179.54|0
1649240250000|2022-04-06 10:17:30|181.84|179.44|181.84|179.44|181.84|179.44|181.69|179.29|0
1649240260000|2022-04-06 10:17:40|181.74|179.34|182.04|179.64|182.04|179.64|181.74|179.34|0
1649240270000|2022-04-06 10:17:50|182.14|179.74|182.04|179.64|182.14|179.74|182.04|179.64|0
1649240280000|2022-04-06 10:18:00|182.14|179.74|182.24|179.84|182.34|179.94|182.14|179.74|0
1649240290000|2022-04-06 10:18:10|182.44|180.04|182.54|180.14|182.54|180.14|182.44|180.04|0
1649240300000|2022-04-06 10:18:20|182.58|180.18|182.54|180.14|182.58|180.18|182.49|180.09|0
1649240310000|2022-04-06 10:18:30|182.64|180.24|182.64|180.24|182.64|180.24|182.64|180.24|0
1649240320000|2022-04-06 10:18:40|182.58|180.18|182.14|179.74|182.58|180.18|182.14|179.74|0
1649240330000|2022-04-06 10:18:50|182.34|179.94|182.24|179.84|182.34|179.94|182.24|179.84|0
1649240340000|2022-04-06 10:19:00|182.14|179.74|182.34|179.94|182.34|179.94|182.14|179.74|0
1649240350000|2022-04-06 10:19:10|182.29|179.89|182.34|179.94|182.39|179.99|182.29|179.89|0
1649240360000|2022-04-06 10:19:20|182.14|179.74|182.24|179.84|182.24|179.84|182.14|179.74|0
1649240370000|2022-04-06 10:19:30|182.34|179.94|182.34|179.94|182.34|179.94|182.29|179.89|0
1649240380000|2022-04-06 10:19:40|182.14|179.74|182.14|179.74|182.14|179.74|182.14|179.74|0
1649240390000|2022-04-06 10:19:50|182.24|179.84|182.34|179.94|182.34|179.94|182.24|179.84|0
1649240400000|2022-04-06 10:20:00|182.44|180.04|182.24|179.84|182.44|180.04|182.24|179.84|0
1649240410000|2022-04-06 10:20:10|182.14|179.74|182.14|179.74|182.14|179.74|182.14|179.74|0
1649240420000|2022-04-06 10:20:20|182.04|179.64|182.04|179.64|182.04|179.64|181.94|179.54|0
1649240430000|2022-04-06 10:20:30|181.99|179.59|181.94|179.54|181.99|179.59|181.94|179.54|0
1649240440000|2022-04-06 10:20:40|181.99|179.59|182.04|179.64|182.04|179.64|181.99|179.59|0
1649240450000|2022-04-06 10:20:50|182.09|179.69|182.14|179.74|182.14|179.74|182.09|179.69|0
1649240460000|2022-04-06 10:21:00|182.04|179.64|181.89|179.49|182.04|179.64|181.84|179.44|0
1649240470000|2022-04-06 10:21:10|181.84|179.44|181.84|179.44|181.89|179.49|181.84|179.44|0
1649240480000|2022-04-06 10:21:20|181.74|179.34|181.94|179.54|181.94|179.54|181.74|179.34|0
1649240490000|2022-04-06 10:21:30|181.84|179.44|179.44|177.04|181.84|179.44|179.34|176.94|0
1649240500000|2022-04-06 10:21:40|179.54|177.14|181.71|179.31|181.71|179.31|179.54|177.14|0
1649240510000|2022-04-06 10:21:50|181.76|179.36|181.76|179.36|181.76|179.36|181.76|179.36|0
1649240520000|2022-04-06 10:22:00|181.81|179.41|182.21|179.81|182.31|179.91|181.81|179.41|0
1649240530000|2022-04-06 10:22:10|182.31|179.91|182.21|179.81|182.31|179.91|182.21|179.81|0
1649240540000|2022-04-06 10:22:20|182.11|179.71|182.11|179.71|182.11|179.71|182.01|179.61|0
1649240550000|2022-04-06 10:22:30|182.21|179.81|182.21|179.81|182.21|179.81|182.11|179.71|0
1649240560000|2022-04-06 10:22:40|182.31|179.91|182.21|179.81|182.31|179.91|182.21|179.81|0
1649240570000|2022-04-06 10:22:50|182.11|179.71|182.15|179.75|182.15|179.75|182.11|179.71|0
1649240580000|2022-04-06 10:23:00|182.11|179.71|182.21|179.81|182.21|179.81|182.11|179.71|0
1649240590000|2022-04-06 10:23:10|182.31|179.91|182.4|180|182.4|180|182.21|179.81|0
1649240600000|2022-04-06 10:23:20|182.5|180.1|182.4|180|182.5|180.1|182.4|180|0
1649240610000|2022-04-06 10:23:30|182.5|180.1|182.4|180|182.5|180.1|182.4|180|0
1649240620000|2022-04-06 10:23:40|182.5|180.1|182.5|180.1|182.6|180.2|182.5|180.1|0
1649240630000|2022-04-06 10:23:50|182.6|180.2|182.3|179.9|182.6|180.2|182.3|179.9|0
1649240640000|2022-04-06 10:24:00|182.5|180.1|182.45|180.05|182.5|180.1|182.45|180.05|0
1649240650000|2022-04-06 10:24:10|182.5|180.1|182.5|180.1|182.5|180.1|182.5|180.1|0
1649240660000|2022-04-06 10:24:20|182.4|180|182.4|180|182.5|180.1|182.4|180|0
1649240670000|2022-04-06 10:24:30|182.5|180.1|182.7|180.3|182.7|180.3|182.5|180.1|0
1649240680000|2022-04-06 10:24:40|182.8|180.4|182.8|180.4|182.8|180.4|182.75|180.35|0
1649240690000|2022-04-06 10:24:50|182.9|180.5|182.8|180.4|182.9|180.5|182.8|180.4|0
1649240700000|2022-04-06 10:25:00|182.7|180.3|182.7|180.3|182.7|180.3|182.7|180.3|0
1649240710000|2022-04-06 10:25:10|182.8|180.4|182.9|180.5|182.9|180.5|182.8|180.4|0
1649240720000|2022-04-06 10:25:20|182.8|180.4|182.9|180.5|182.9|180.5|182.8|180.4|0
1649240730000|2022-04-06 10:25:30|182.85|180.45|182.8|180.4|182.85|180.45|182.8|180.4|0
1649240750000|2022-04-06 10:25:50|182.75|180.35|182.7|180.3|182.75|180.35|182.7|180.3|0
1649240760000|2022-04-06 10:26:00|182.65|180.25|182.6|180.2|182.65|180.25|182.6|180.2|0
1649240770000|2022-04-06 10:26:10|182.5|180.1|182.5|180.1|182.5|180.1|182.5|180.1|0
1649240780000|2022-04-06 10:26:20|182.6|180.2|182.6|180.2|182.6|180.2|182.6|180.2|0
1649240790000|2022-04-06 10:26:30|182.7|180.3|182.65|180.25|182.7|180.3|182.65|180.25|0
1649240800000|2022-04-06 10:26:40|182.7|180.3|182.6|180.2|182.7|180.3|182.6|180.2|0
1649240810000|2022-04-06 10:26:50|182.7|180.3|182.85|180.45|182.85|180.45|182.7|180.3|0
1649240820000|2022-04-06 10:27:00|182.9|180.5|182.8|180.4|182.9|180.5|182.8|180.4|0
1649240830000|2022-04-06 10:27:10|182.9|180.5|182.85|180.45|182.9|180.5|182.85|180.45|0
1649240840000|2022-04-06 10:27:20|182.8|180.4|182.8|180.4|182.8|180.4|182.8|180.4|0
1649240850000|2022-04-06 10:27:30|182.75|180.35|182.8|180.4|182.8|180.4|182.75|180.35|0
1649240860000|2022-04-06 10:27:40|182.75|180.35|182.7|180.3|182.8|180.4|182.7|180.3|0
1649240870000|2022-04-06 10:27:50|182.6|180.2|182.65|180.25|182.65|180.25|182.6|180.2|0
1649240880000|2022-04-06 10:28:00|182.7|180.3|182.7|180.3|182.7|180.3|182.65|180.25|0
1649240890000|2022-04-06 10:28:10|182.8|180.4|182.8|180.4|182.8|180.4|182.8|180.4|0
1649240900000|2022-04-06 10:28:20|182.9|180.5|183|180.6|183|180.6|182.9|180.5|0
1649240910000|2022-04-06 10:28:30|182.9|180.5|182.9|180.5|182.9|180.5|182.9|180.5|0
1649240920000|2022-04-06 10:28:40|183|180.6|182.75|180.35|183|180.6|182.75|180.35|0
1649240930000|2022-04-06 10:28:50|182.8|180.4|182.7|180.3|182.8|180.4|182.7|180.3|0
1649240940000|2022-04-06 10:29:00|182.65|180.25|182.4|180|182.65|180.25|182.4|180|0
1649240950000|2022-04-06 10:29:10|182.5|180.1|182.5|180.1|182.5|180.1|182.5|180.1|0
1649240960000|2022-04-06 10:29:20|182.6|180.2|183|180.6|183.05|180.65|182.6|180.2|0
1649240970000|2022-04-06 10:29:30|182.9|180.5|183.3|180.9|183.3|180.9|182.9|180.5|0
1649240980000|2022-04-06 10:29:40|183.2|180.8|183.2|180.8|183.2|180.8|183.1|180.7|0
1649241000000|2022-04-06 10:30:00|183.1|180.7|182.9|180.5|183.1|180.7|182.9|180.5|0
1649241010000|2022-04-06 10:30:10|182.8|180.4|182.7|180.3|182.8|180.4|182.7|180.3|0
1649241020000|2022-04-06 10:30:20|182.6|180.2|182.7|180.3|182.7|180.3|182.6|180.2|0
1649241030000|2022-04-06 10:30:30|182.6|180.2|182.5|180.1|182.6|180.2|182.5|180.1|0
1649241040000|2022-04-06 10:30:40|182.35|179.95|182.2|179.8|182.35|179.95|182.2|179.8|0
1649241050000|2022-04-06 10:30:50|182.1|179.7|182|179.6|182.1|179.7|182|179.6|0
1649241060000|2022-04-06 10:31:00|181.91|179.51|181.91|179.51|181.91|179.51|181.81|179.41|0
1649241070000|2022-04-06 10:31:10|181.81|179.41|181.91|179.51|181.91|179.51|181.81|179.41|0
1649241080000|2022-04-06 10:31:20|181.81|179.41|181.81|179.41|181.85|179.45|181.81|179.41|0
1649241090000|2022-04-06 10:31:30|182.1|179.7|182.05|179.65|182.1|179.7|182.05|179.65|0
1649241100000|2022-04-06 10:31:40|182.1|179.7|182|179.6|182.1|179.7|182|179.6|0
1649241110000|2022-04-06 10:31:50|182.2|179.8|182.4|180|182.4|180|182.2|179.8|0
1649241120000|2022-04-06 10:32:00|182.3|179.9|182.3|179.9|182.3|179.9|182.3|179.9|0
1649241130000|2022-04-06 10:32:10|182.4|180|182.2|179.8|182.4|180|182.2|179.8|0
1649241140000|2022-04-06 10:32:20|182.3|179.9|182.3|179.9|182.3|179.9|182.2|179.8|0
1649241150000|2022-04-06 10:32:30|182.25|179.85|182.35|179.95|182.4|180|182.25|179.85|0
1649241160000|2022-04-06 10:32:40|182.4|180|182.5|180.1|182.5|180.1|182.4|180|0
1649241170000|2022-04-06 10:32:50|182.4|180|182.4|180|182.5|180.1|182.4|180|0
1649241180000|2022-04-06 10:33:00|182.5|180.1|182.4|180|182.6|180.2|182.4|180|0
1649241190000|2022-04-06 10:33:10|182.3|179.9|182.3|179.9|182.3|179.9|182.3|179.9|0
1649241200000|2022-04-06 10:33:20|182.2|179.8|182.3|179.9|182.3|179.9|182.2|179.8|0
1649241210000|2022-04-06 10:33:30|182.25|179.85|182.1|179.7|182.25|179.85|182.1|179.7|0
1649241230000|2022-04-06 10:33:50|182.2|179.8|182.2|179.8|182.2|179.8|182.1|179.7|0
1649241250000|2022-04-06 10:34:10|182.15|179.75|182.2|179.8|182.3|179.9|182.15|179.75|0
1649241260000|2022-04-06 10:34:20|182.3|179.9|182.4|180|182.4|180|182.3|179.9|0
1649241270000|2022-04-06 10:34:30|182.5|180.1|182.4|180|182.5|180.1|182.4|180|0
1649241280000|2022-04-06 10:34:40|182.3|179.9|182.4|180|182.4|180|182.3|179.9|0
1649241290000|2022-04-06 10:34:50|182.3|179.9|182.3|179.9|182.3|179.9|182.3|179.9|0
1649241300000|2022-04-06 10:35:00|182.4|180|182.3|179.9|182.4|180|182.3|179.9|0
1649241320000|2022-04-06 10:35:20|182.4|180|182.4|180|182.5|180.1|182.4|180|0
1649241340000|2022-04-06 10:35:40|182.3|179.9|182.3|179.9|182.3|179.9|182.3|179.9|0
1649241350000|2022-04-06 10:35:50|182.4|180|182.2|179.8|182.4|180|182.2|179.8|0
1649241360000|2022-04-06 10:36:00|182|179.6|182|179.6|182|179.6|182|179.6|0
1649241370000|2022-04-06 10:36:10|182.1|179.7|182.5|180.1|182.5|180.1|182.1|179.7|0
1649241380000|2022-04-06 10:36:20|182.4|180|182.4|180|182.4|180|182.4|180|0
1649241390000|2022-04-06 10:36:30|182.3|179.9|182.3|179.9|182.4|180|182.3|179.9|0
1649241400000|2022-04-06 10:36:40|182.2|179.8|182.4|180|182.4|180|182.2|179.8|0
1649241410000|2022-04-06 10:36:50|182.35|179.95|182.4|180|182.4|180|182.35|179.95|0
1649241420000|2022-04-06 10:37:00|182.35|179.95|182.1|179.7|182.35|179.95|182.1|179.7|0
1649241430000|2022-04-06 10:37:10|182.05|179.65|181.9|179.5|182.05|179.65|181.9|179.5|0
1649241440000|2022-04-06 10:37:20|182|179.6|182|179.6|182|179.6|182|179.6|0
1649241450000|2022-04-06 10:37:30|181.9|179.5|181.8|179.4|181.9|179.5|181.8|179.4|0
1649241460000|2022-04-06 10:37:40|181.7|179.3|181.7|179.3|181.7|179.3|181.7|179.3|0
1649241480000|2022-04-06 10:38:00|181.61|179.21|181.61|179.21|181.61|179.21|181.51|179.11|0
1649241490000|2022-04-06 10:38:10|181.55|179.15|181.51|179.11|181.55|179.15|181.51|179.11|0
1649241510000|2022-04-06 10:38:30|181.7|179.3|181.7|179.3|181.8|179.4|181.7|179.3|0
1649241520000|2022-04-06 10:38:40|181.61|179.21|181.7|179.3|181.7|179.3|181.61|179.21|0
1649241530000|2022-04-06 10:38:50|181.6|179.2|181.8|179.4|181.8|179.4|181.6|179.2|0
1649241540000|2022-04-06 10:39:00|181.9|179.5|181.8|179.4|181.9|179.5|181.8|179.4|0
1649241560000|2022-04-06 10:39:20|181.7|179.3|181.8|179.4|181.8|179.4|181.7|179.3|0
1649241570000|2022-04-06 10:39:30|181.75|179.35|181.8|179.4|181.9|179.5|181.75|179.35|0
1649241580000|2022-04-06 10:39:40|181.9|179.5|182|179.6|182|179.6|181.9|179.5|0
1649241590000|2022-04-06 10:39:50|181.9|179.5|181.8|179.4|181.9|179.5|181.8|179.4|0
1649241600000|2022-04-06 10:40:00|181.7|179.3|181.7|179.3|181.7|179.3|181.7|179.3|0
1649241610000|2022-04-06 10:40:10|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1649241620000|2022-04-06 10:40:20|181.7|179.3|181.7|179.3|181.7|179.3|181.6|179.2|0
1649241630000|2022-04-06 10:40:30|181.6|179.2|181.31|178.91|181.6|179.2|181.31|178.91|0
1649241640000|2022-04-06 10:40:40|181.41|179.01|181.31|178.91|181.41|179.01|181.31|178.91|0
1649241650000|2022-04-06 10:40:50|181.41|179.01|181.41|179.01|181.41|179.01|181.41|179.01|0
1649241660000|2022-04-06 10:41:00|181.31|178.91|181.41|179.01|181.41|179.01|181.31|178.91|0
1649241670000|2022-04-06 10:41:10|181.51|179.11|181.7|179.3|181.8|179.4|181.51|179.11|0
1649241680000|2022-04-06 10:41:20|181.8|179.4|181.7|179.3|181.9|179.5|181.7|179.3|0
1649241690000|2022-04-06 10:41:30|181.85|179.45|181.8|179.4|181.85|179.45|181.8|179.4|0
1649241700000|2022-04-06 10:41:40|181.9|179.5|181.65|179.25|181.9|179.5|181.65|179.25|0
1649241710000|2022-04-06 10:41:50|181.7|179.3|181.7|179.3|181.8|179.4|181.7|179.3|0
1649241720000|2022-04-06 10:42:00|181.8|179.4|181.8|179.4|181.9|179.5|181.8|179.4|0
1649241730000|2022-04-06 10:42:10|181.85|179.45|182|179.6|182|179.6|181.85|179.45|0
1649241740000|2022-04-06 10:42:20|181.9|179.5|181.9|179.5|182|179.6|181.9|179.5|0
1649241750000|2022-04-06 10:42:30|182|179.6|181.9|179.5|182|179.6|181.9|179.5|0
1649241760000|2022-04-06 10:42:40|182.1|179.7|182.1|179.7|182.1|179.7|182.1|179.7|0
1649241770000|2022-04-06 10:42:50|182|179.6|182.1|179.7|182.2|179.8|182|179.6|0
1649241780000|2022-04-06 10:43:00|182.2|179.8|182.2|179.8|182.2|179.8|182.2|179.8|0
1649241790000|2022-04-06 10:43:10|182.15|179.75|182.2|179.8|182.3|179.9|182.15|179.75|0
1649241800000|2022-04-06 10:43:20|182.1|179.7|182.1|179.7|182.1|179.7|182.1|179.7|0
1649241810000|2022-04-06 10:43:30|182.2|179.8|182.1|179.7|182.2|179.8|182.1|179.7|0
1649241820000|2022-04-06 10:43:40|182.2|179.8|182.2|179.8|182.2|179.8|182.1|179.7|0
1649241840000|2022-04-06 10:44:00|182.1|179.7|182.1|179.7|182.1|179.7|182.1|179.7|0
1649241850000|2022-04-06 10:44:10|182|179.6|182|179.6|182|179.6|182|179.6|0
1649241860000|2022-04-06 10:44:20|181.9|179.5|182|179.6|182|179.6|181.9|179.5|0
1649241870000|2022-04-06 10:44:30|181.95|179.55|182|179.6|182|179.6|181.95|179.55|0
1649241880000|2022-04-06 10:44:40|181.9|179.5|181.9|179.5|181.9|179.5|181.9|179.5|0
1649241890000|2022-04-06 10:44:50|182|179.6|182|179.6|182|179.6|182|179.6|0
1649241900000|2022-04-06 10:45:00|181.9|179.5|181.8|179.4|181.9|179.5|181.8|179.4|0
1649241910000|2022-04-06 10:45:10|181.9|179.5|182|179.6|182|179.6|181.8|179.4|0
1649241920000|2022-04-06 10:45:20|182.1|179.7|182.1|179.7|182.1|179.7|182.05|179.65|0
1649241930000|2022-04-06 10:45:30|182|179.6|181.9|179.5|182|179.6|181.9|179.5|0
1649241960000|2022-04-06 10:46:00|182|179.6|182|179.6|182|179.6|182|179.6|0
1649241970000|2022-04-06 10:46:10|182.1|179.7|182.1|179.7|182.1|179.7|182.1|179.7|0
1649241980000|2022-04-06 10:46:20|182|179.6|181.9|179.5|182|179.6|181.9|179.5|0
1649241990000|2022-04-06 10:46:30|181.95|179.55|181.6|179.2|181.95|179.55|181.6|179.2|0
1649242000000|2022-04-06 10:46:40|181.65|179.25|181.7|179.3|181.7|179.3|181.65|179.25|0
1649242010000|2022-04-06 10:46:50|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1649242030000|2022-04-06 10:47:10|181.7|179.3|181.8|179.4|181.85|179.45|181.7|179.3|0
1649242040000|2022-04-06 10:47:20|181.7|179.3|181.8|179.4|181.8|179.4|181.7|179.3|0
1649242050000|2022-04-06 10:47:30|181.75|179.35|181.8|179.4|181.8|179.4|181.75|179.35|0
1649242060000|2022-04-06 10:47:40|181.9|179.5|181.8|179.4|181.9|179.5|181.8|179.4|0
1649242070000|2022-04-06 10:47:50|181.9|179.5|182|179.6|182|179.6|181.9|179.5|0
1649242080000|2022-04-06 10:48:00|181.9|179.5|181.9|179.5|181.9|179.5|181.8|179.4|0
1649242090000|2022-04-06 10:48:10|181.95|179.55|181.9|179.5|182|179.6|181.9|179.5|0
1649242100000|2022-04-06 10:48:20|181.85|179.45|181.85|179.45|181.85|179.45|181.85|179.45|0
1649242110000|2022-04-06 10:48:30|181.8|179.4|181.95|179.55|182|179.6|181.8|179.4|0
1649242120000|2022-04-06 10:48:40|181.9|179.5|181.7|179.3|181.9|179.5|181.7|179.3|0
1649242130000|2022-04-06 10:48:50|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1649242160000|2022-04-06 10:49:20|181.55|179.15|181.6|179.2|181.6|179.2|181.55|179.15|0
1649242180000|2022-04-06 10:49:40|181.7|179.3|181.6|179.2|181.7|179.3|181.6|179.2|0
1649242190000|2022-04-06 10:49:50|181.5|179.1|181.5|179.1|181.5|179.1|181.5|179.1|0
1649242200000|2022-04-06 10:50:00|181.45|179.05|181.5|179.1|181.5|179.1|181.45|179.05|0
1649242210000|2022-04-06 10:50:10|181.45|179.05|181.45|179.05|181.45|179.05|181.45|179.05|0
1649242220000|2022-04-06 10:50:20|181.3|178.9|181.3|178.9|181.4|179|181.3|178.9|0
1649242230000|2022-04-06 10:50:30|181.4|179|181.5|179.1|181.5|179.1|181.4|179|0
1649242240000|2022-04-06 10:50:40|181.4|179|181.4|179|181.4|179|181.4|179|0
1649242250000|2022-04-06 10:50:50|181.3|178.9|181.4|179|181.4|179|181.3|178.9|0
1649242260000|2022-04-06 10:51:00|181.35|178.95|181.6|179.2|181.6|179.2|181.35|178.95|0
1649242270000|2022-04-06 10:51:10|181.55|179.15|181.6|179.2|181.6|179.2|181.55|179.15|0
1649242280000|2022-04-06 10:51:20|181.5|179.1|181.55|179.15|181.6|179.2|181.5|179.1|0
1649242290000|2022-04-06 10:51:30|181.6|179.2|181.5|179.1|181.6|179.2|181.5|179.1|0
1649242300000|2022-04-06 10:51:40|181.4|179|181.4|179|181.4|179|181.4|179|0
1649242310000|2022-04-06 10:51:50|181.5|179.1|181.6|179.2|181.6|179.2|181.5|179.1|0
1649242320000|2022-04-06 10:52:00|181.4|179|181.5|179.1|181.5|179.1|181.4|179|0
1649242330000|2022-04-06 10:52:10|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1649242350000|2022-04-06 10:52:30|181.5|179.1|181.4|179|181.5|179.1|181.4|179|0
1649242360000|2022-04-06 10:52:40|181.5|179.1|181.6|179.2|181.6|179.2|181.5|179.1|0
1649242370000|2022-04-06 10:52:50|181.5|179.1|181.55|179.15|181.6|179.2|181.5|179.1|0
1649242380000|2022-04-06 10:53:00|181.6|179.2|181.5|179.1|181.6|179.2|181.5|179.1|0
1649242390000|2022-04-06 10:53:10|181.45|179.05|181.4|179|181.45|179.05|181.4|179|0
1649242400000|2022-04-06 10:53:20|181.3|178.9|181.3|178.9|181.3|178.9|181.3|178.9|0
1649242410000|2022-04-06 10:53:30|180.91|178.51|180.91|178.51|180.91|178.51|180.91|178.51|0
1649242420000|2022-04-06 10:53:40|180.81|178.41|180.81|178.41|180.81|178.41|180.71|178.31|0
1649242430000|2022-04-06 10:53:50|180.91|178.51|180.81|178.41|180.91|178.51|180.81|178.41|0
1649242440000|2022-04-06 10:54:00|180.91|178.51|180.95|178.55|180.95|178.55|180.91|178.51|0
1649242450000|2022-04-06 10:54:10|181.1|178.7|181.1|178.7|181.1|178.7|181.01|178.61|0
1649242460000|2022-04-06 10:54:20|181.01|178.61|181.01|178.61|181.01|178.61|181.01|178.61|0
1649242470000|2022-04-06 10:54:30|181.1|178.7|181.3|178.9|181.4|179|181.1|178.7|0
1649242480000|2022-04-06 10:54:40|181.4|179|181.4|179|181.4|179|181.3|178.9|0
1649242490000|2022-04-06 10:54:50|181.3|178.9|181.3|178.9|181.3|178.9|181.3|178.9|0
1649242500000|2022-04-06 10:55:00|181.2|178.8|181.1|178.7|181.25|178.85|181.1|178.7|0
1649242510000|2022-04-06 10:55:10|181.01|178.61|181.01|178.61|181.01|178.61|181.01|178.61|0
1649242520000|2022-04-06 10:55:20|180.95|178.55|180.91|178.51|180.95|178.55|180.91|178.51|0
1649242530000|2022-04-06 10:55:30|180.81|178.41|180.91|178.51|180.91|178.51|180.81|178.41|0
1649242540000|2022-04-06 10:55:40|181|178.6|181|178.6|181|178.6|181|178.6|0
1649242550000|2022-04-06 10:55:50|180.95|178.55|180.91|178.51|181|178.6|180.91|178.51|0
1649242560000|2022-04-06 10:56:00|180.95|178.55|180.91|178.51|181|178.6|180.91|178.51|0
1649242570000|2022-04-06 10:56:10|181|178.6|181|178.6|181|178.6|181|178.6|0
1649242580000|2022-04-06 10:56:20|181.1|178.7|181|178.6|181.1|178.7|181|178.6|0
1649242590000|2022-04-06 10:56:30|181.1|178.7|181.1|178.7|181.2|178.8|181.1|178.7|0
1649242600000|2022-04-06 10:56:40|181.3|178.9|181.3|178.9|181.3|178.9|181.3|178.9|0
1649242610000|2022-04-06 10:56:50|181.25|178.85|181.2|178.8|181.25|178.85|181.2|178.8|0
1649242620000|2022-04-06 10:57:00|181.3|178.9|181.3|178.9|181.3|178.9|181.3|178.9|0
1649242630000|2022-04-06 10:57:10|181.1|178.7|181.1|178.7|181.1|178.7|181.1|178.7|0
1649242650000|2022-04-06 10:57:30|181.15|178.75|181.5|179.1|181.5|179.1|181.15|178.75|0
1649242660000|2022-04-06 10:57:40|181.4|179|181.4|179|181.4|179|181.4|179|0
1649242670000|2022-04-06 10:57:50|181.5|179.1|181.5|179.1|181.5|179.1|181.4|179|0
1649242680000|2022-04-06 10:58:00|181.4|179|181.5|179.1|181.5|179.1|181.4|179|0
1649242690000|2022-04-06 10:58:10|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1649242700000|2022-04-06 10:58:20|181.55|179.15|181.3|178.9|181.55|179.15|181.3|178.9|0
1649242710000|2022-04-06 10:58:30|181.2|178.8|181.3|178.9|181.3|178.9|181.2|178.8|0
1649242720000|2022-04-06 10:58:40|181.4|179|181.3|178.9|181.5|179.1|181.3|178.9|0
1649242730000|2022-04-06 10:58:50|181.5|179.1|181.5|179.1|181.6|179.2|181.5|179.1|0
1649242740000|2022-04-06 10:59:00|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1649242750000|2022-04-06 10:59:10|181.4|179|181.4|179|181.4|179|181.4|179|0
1649242760000|2022-04-06 10:59:20|181.5|179.1|181.5|179.1|181.5|179.1|181.4|179|0
1649242770000|2022-04-06 10:59:30|181.4|179|181.15|178.75|181.4|179|181.15|178.75|0
1649242780000|2022-04-06 10:59:40|181.1|178.7|181.1|178.7|181.1|178.7|181.1|178.7|0
1649242790000|2022-04-06 10:59:50|181.2|178.8|181.2|178.8|181.2|178.8|181.2|178.8|0
1649242800000|2022-04-06 11:00:00|181.3|178.9|181.5|179.1|181.5|179.1|181.3|178.9|0
1649242810000|2022-04-06 11:00:10|181.6|179.2|181.6|179.2|181.7|179.3|181.6|179.2|0
1649242820000|2022-04-06 11:00:20|181.5|179.1|181.6|179.2|181.6|179.2|181.5|179.1|0
1649242830000|2022-04-06 11:00:30|181.5|179.1|181.5|179.1|181.5|179.1|181.4|179|0
1649242840000|2022-04-06 11:00:40|181.6|179.2|181.6|179.2|181.6|179.2|181.5|179.1|0
1649242850000|2022-04-06 11:00:50|181.5|179.1|181.5|179.1|181.5|179.1|181.5|179.1|0
1649242860000|2022-04-06 11:01:00|181.3|178.9|181.55|179.15|181.55|179.15|181.3|178.9|0
1649242870000|2022-04-06 11:01:10|181.4|179|181.5|179.1|181.5|179.1|181.4|179|0
1649242890000|2022-04-06 11:01:30|181.4|179|181.5|179.1|181.5|179.1|181.4|179|0
1649242900000|2022-04-06 11:01:40|181.4|179|181.4|179|181.45|179.05|181.4|179|0
1649242910000|2022-04-06 11:01:50|181.3|178.9|181.4|179|181.4|179|181.3|178.9|0
1649242920000|2022-04-06 11:02:00|181.3|178.9|181.5|179.1|181.5|179.1|181.3|178.9|0
1649242930000|2022-04-06 11:02:10|181.6|179.2|181.7|179.3|181.7|179.3|181.5|179.1|0
1649242940000|2022-04-06 11:02:20|181.89|179.49|181.6|179.2|181.89|179.49|181.6|179.2|0
1649242950000|2022-04-06 11:02:30|181.5|179.1|181.5|179.1|181.5|179.1|181.4|179|0
1649242960000|2022-04-06 11:02:40|181.6|179.2|181.6|179.2|181.7|179.3|181.6|179.2|0
1649242970000|2022-04-06 11:02:50|181.7|179.3|181.7|179.3|181.7|179.3|181.64|179.24|0
1649242980000|2022-04-06 11:03:00|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1649243010000|2022-04-06 11:03:30|181.64|179.24|181.64|179.24|181.64|179.24|181.6|179.2|0
1649243020000|2022-04-06 11:03:40|181.69|179.29|181.6|179.2|181.69|179.29|181.6|179.2|0
1649243030000|2022-04-06 11:03:50|181.5|179.1|181.5|179.1|181.5|179.1|181.5|179.1|0
1649243040000|2022-04-06 11:04:00|181.6|179.2|181.6|179.2|181.6|179.2|181.6|179.2|0
1649243060000|2022-04-06 11:04:20|181.69|179.29|181.6|179.2|181.69|179.29|181.6|179.2|0
1649243070000|2022-04-06 11:04:30|181.5|179.1|181.69|179.29|181.69|179.29|181.5|179.1|0
1649243080000|2022-04-06 11:04:40|181.5|179.1|181.6|179.2|181.6|179.2|181.5|179.1|0
1649243090000|2022-04-06 11:04:50|181.69|179.29|181.69|179.29|181.69|179.29|181.6|179.2|0
1649243100000|2022-04-06 11:05:00|181.4|179|181.6|179.2|181.6|179.2|181.4|179|0
1649243110000|2022-04-06 11:05:10|181.5|179.1|181.4|179|181.5|179.1|181.4|179|0
1649243120000|2022-04-06 11:05:20|181.2|178.8|181.1|178.7|181.2|178.8|181.1|178.7|0
1649243140000|2022-04-06 11:05:40|181|178.6|181|178.6|181|178.6|180.9|178.5|0
1649243150000|2022-04-06 11:05:50|180.9|178.5|180.7|178.3|180.9|178.5|180.7|178.3|0
1649243160000|2022-04-06 11:06:00|180.61|178.21|180.51|178.11|180.61|178.21|180.51|178.11|0
1649243170000|2022-04-06 11:06:10|180.61|178.21|180.61|178.21|180.61|178.21|180.61|178.21|0
1649243180000|2022-04-06 11:06:20|180.7|178.3|180.7|178.3|180.7|178.3|180.7|178.3|0
1649243190000|2022-04-06 11:06:30|180.51|178.11|180.51|178.11|180.51|178.11|180.51|178.11|0
1649243200000|2022-04-06 11:06:40|180.41|178.01|180.41|178.01|180.41|178.01|180.41|178.01|0
1649243210000|2022-04-06 11:06:50|180.31|177.91|180.41|178.01|180.41|178.01|180.31|177.91|0
1649243220000|2022-04-06 11:07:00|180.31|177.91|180.36|177.96|180.41|178.01|180.31|177.91|0
1649243230000|2022-04-06 11:07:10|180.51|178.11|180.7|178.3|180.7|178.3|180.51|178.11|0
1649243240000|2022-04-06 11:07:20|180.61|178.21|180.41|178.01|180.61|178.21|180.41|178.01|0
1649243250000|2022-04-06 11:07:30|180.51|178.11|180.51|178.11|180.51|178.11|180.51|178.11|0
1649243260000|2022-04-06 11:07:40|180.61|178.21|180.61|178.21|180.61|178.21|180.51|178.11|0
1649243270000|2022-04-06 11:07:50|180.55|178.15|180.61|178.21|180.61|178.21|180.55|178.15|0
1649243280000|2022-04-06 11:08:00|180.65|178.25|180.65|178.25|180.75|178.35|180.65|178.25|0
1649243290000|2022-04-06 11:08:10|180.61|178.21|180.75|178.35|180.75|178.35|180.61|178.21|0
1649243300000|2022-04-06 11:08:20|180.7|178.3|180.8|178.4|180.8|178.4|180.61|178.21|0
1649243310000|2022-04-06 11:08:30|180.75|178.35|180.7|178.3|180.75|178.35|180.7|178.3|0
1649243320000|2022-04-06 11:08:40|180.61|178.21|180.61|178.21|180.61|178.21|180.51|178.11|0
1649243330000|2022-04-06 11:08:50|180.51|178.11|180.51|178.11|180.51|178.11|180.41|178.01|0
1649243340000|2022-04-06 11:09:00|180.55|178.15|180.51|178.11|180.55|178.15|180.51|178.11|0
1649243350000|2022-04-06 11:09:10|180.41|178.01|180.41|178.01|180.41|178.01|180.41|178.01|0
1649243360000|2022-04-06 11:09:20|180.51|178.11|180.31|177.91|180.51|178.11|180.31|177.91|0
1649243430000|2022-04-06 11:10:30|180.41|178.01|180.41|178.01|180.41|178.01|180.41|178.01|0
1649243440000|2022-04-06 11:10:40|180.31|177.91|180.31|177.91|180.31|177.91|180.31|177.91|0
1649243490000|2022-04-06 11:11:30|180.41|178.01|180.41|178.01|180.41|178.01|180.41|178.01|0
1649243500000|2022-04-06 11:11:40|180.31|177.91|180.31|177.91|180.31|177.91|180.31|177.91|0
1649243510000|2022-04-06 11:11:50|180.41|178.01|180.51|178.11|180.51|178.11|180.41|178.01|0
1649243520000|2022-04-06 11:12:00|180.6|178.2|180.31|177.91|180.6|178.2|180.31|177.91|0
1649243530000|2022-04-06 11:12:10|180.21|177.81|180.11|177.71|180.21|177.81|179.72|177.32|0
1649243540000|2022-04-06 11:12:20|180.01|177.61|180.21|177.81|180.21|177.81|180.01|177.61|0
1649243550000|2022-04-06 11:12:30|180.31|177.91|180.01|177.61|180.31|177.91|180.01|177.61|0
1649243560000|2022-04-06 11:12:40|180.11|177.71|180.31|177.91|180.31|177.91|180.11|177.71|0
1649243570000|2022-04-06 11:12:50|180.26|177.86|180.26|177.86|180.31|177.91|180.26|177.86|0
1649243580000|2022-04-06 11:13:00|180.21|177.81|180.11|177.71|180.21|177.81|180.11|177.71|0
1649243590000|2022-04-06 11:13:10|180.01|177.61|179.96|177.56|180.01|177.61|179.96|177.56|0
1649243600000|2022-04-06 11:13:20|179.91|177.51|179.81|177.41|179.91|177.51|179.81|177.41|0
1649243610000|2022-04-06 11:13:30|179.62|177.22|179.81|177.41|179.81|177.41|179.62|177.22|0
1649243620000|2022-04-06 11:13:40|179.91|177.51|180.01|177.61|180.01|177.61|179.81|177.41|0
1649243630000|2022-04-06 11:13:50|179.81|177.41|179.22|176.82|179.81|177.41|179.22|176.82|0
1649243640000|2022-04-06 11:14:00|179.13|176.73|179.42|177.02|179.42|177.02|179.13|176.73|0
1649243650000|2022-04-06 11:14:10|179.32|176.92|179.32|176.92|179.42|177.02|179.32|176.92|0
1649243660000|2022-04-06 11:14:20|179.13|176.73|179.13|176.73|179.13|176.73|179.13|176.73|0
1649243670000|2022-04-06 11:14:30|178.93|176.53|178.83|176.43|178.93|176.53|178.83|176.43|0
1649243680000|2022-04-06 11:14:40|178.88|176.48|178.83|176.43|178.88|176.48|178.83|176.43|0
1649243690000|2022-04-06 11:14:50|179.03|176.63|179.22|176.82|179.22|176.82|179.03|176.63|0
1649243700000|2022-04-06 11:15:00|179.13|176.73|179.22|176.82|179.32|176.92|179.13|176.73|0
1649243710000|2022-04-06 11:15:10|179.32|176.92|179.32|176.92|179.32|176.92|179.32|176.92|0
1649243720000|2022-04-06 11:15:20|179.22|176.82|179.22|176.82|179.22|176.82|179.22|176.82|0
1649243730000|2022-04-06 11:15:30|179.13|176.73|179.13|176.73|179.13|176.73|179.03|176.63|0
1649243740000|2022-04-06 11:15:40|179.22|176.82|179.22|176.82|179.22|176.82|179.22|176.82|0
1649243760000|2022-04-06 11:16:00|179.13|176.73|179.13|176.73|179.13|176.73|179.03|176.63|0
1649243770000|2022-04-06 11:16:10|179.03|176.63|179.03|176.63|179.03|176.63|179.03|176.63|0
1649243780000|2022-04-06 11:16:20|178.93|176.53|178.73|176.33|178.93|176.53|178.73|176.33|0
1649243790000|2022-04-06 11:16:30|178.83|176.43|179.03|176.63|179.03|176.63|178.83|176.43|0
1649243800000|2022-04-06 11:16:40|179.13|176.73|179.13|176.73|179.22|176.82|179.13|176.73|0
1649243810000|2022-04-06 11:16:50|179.22|176.82|179.42|177.02|179.42|177.02|179.13|176.73|0
1649243820000|2022-04-06 11:17:00|179.52|177.12|179.81|177.41|179.81|177.41|179.52|177.12|0
1649243830000|2022-04-06 11:17:10|179.91|177.51|179.81|177.41|179.91|177.51|179.81|177.41|0
1649243840000|2022-04-06 11:17:20|179.71|177.31|179.52|177.12|179.81|177.41|179.52|177.12|0
1649243850000|2022-04-06 11:17:30|179.62|177.22|179.71|177.31|179.71|177.31|179.62|177.22|0
1649243860000|2022-04-06 11:17:40|179.62|177.22|179.52|177.12|179.62|177.22|179.52|177.12|0
1649243870000|2022-04-06 11:17:50|179.47|177.07|179.42|177.02|179.52|177.12|179.42|177.02|0
1649243880000|2022-04-06 11:18:00|179.32|176.92|179.32|176.92|179.42|177.02|179.32|176.92|0
1649243890000|2022-04-06 11:18:10|179.42|177.02|179.22|176.82|179.42|177.02|179.22|176.82|0
1649243900000|2022-04-06 11:18:20|179.32|176.92|179.42|177.02|179.42|177.02|179.32|176.92|0
1649243920000|2022-04-06 11:18:40|179.52|177.12|179.71|177.31|179.71|177.31|179.52|177.12|0
1649243930000|2022-04-06 11:18:50|179.62|177.22|179.76|177.36|179.76|177.36|179.62|177.22|0
1649243940000|2022-04-06 11:19:00|179.81|177.41|179.71|177.31|179.81|177.41|179.71|177.31|0
1649243950000|2022-04-06 11:19:10|179.81|177.41|179.86|177.46|179.96|177.56|179.81|177.41|0
1649243960000|2022-04-06 11:19:20|179.81|177.41|179.91|177.51|179.91|177.51|179.81|177.41|0
1649243970000|2022-04-06 11:19:30|180.01|177.61|180.01|177.61|180.01|177.61|180.01|177.61|0
1649243980000|2022-04-06 11:19:40|179.91|177.51|180.01|177.61|180.11|177.71|179.91|177.51|0
1649243990000|2022-04-06 11:19:50|179.91|177.51|179.81|177.41|179.91|177.51|179.81|177.41|0
1649244000000|2022-04-06 11:20:00|179.71|177.31|179.71|177.31|179.71|177.31|179.71|177.31|0
1649244010000|2022-04-06 11:20:10|179.81|177.41|179.81|177.41|179.91|177.51|179.81|177.41|0
1649244020000|2022-04-06 11:20:20|179.91|177.51|179.91|177.51|179.91|177.51|179.91|177.51|0
1649244030000|2022-04-06 11:20:30|179.81|177.41|179.81|177.41|179.81|177.41|179.81|177.41|0
1649244050000|2022-04-06 11:20:50|179.71|177.31|179.32|176.92|179.91|177.51|179.32|176.92|0
1649244060000|2022-04-06 11:21:00|179.42|177.02|179.42|177.02|179.42|177.02|179.42|177.02|0
1649244070000|2022-04-06 11:21:10|179.71|177.31|179.81|177.41|179.81|177.41|179.71|177.31|0
1649244080000|2022-04-06 11:21:20|179.91|177.51|179.81|177.41|179.91|177.51|179.81|177.41|0
1649244090000|2022-04-06 11:21:30|179.71|177.31|179.71|177.31|179.71|177.31|179.61|177.21|0
1649244100000|2022-04-06 11:21:40|179.61|177.21|179.61|177.21|179.61|177.21|179.61|177.21|0
1649244110000|2022-04-06 11:21:50|179.52|177.12|179.52|177.12|179.52|177.12|179.52|177.12|0
1649244120000|2022-04-06 11:22:00|179.32|176.92|179.22|176.82|179.32|176.92|179.22|176.82|0
1649244130000|2022-04-06 11:22:10|179.02|176.62|179.02|176.62|179.02|176.62|179.02|176.62|0
1649244140000|2022-04-06 11:22:20|178.93|176.53|179.02|176.62|179.02|176.62|178.93|176.53|0
1649244150000|2022-04-06 11:22:30|179.32|176.92|179.52|177.12|179.52|177.12|179.32|176.92|0
1649244160000|2022-04-06 11:22:40|179.42|177.02|179.52|177.12|179.52|177.12|179.42|177.02|0
1649244170000|2022-04-06 11:22:50|179.42|177.02|179.61|177.21|179.61|177.21|179.42|177.02|0
1649244180000|2022-04-06 11:23:00|179.52|177.12|179.71|177.31|179.71|177.31|179.52|177.12|0
1649244190000|2022-04-06 11:23:10|179.61|177.21|179.61|177.21|179.61|177.21|179.61|177.21|0
1649244210000|2022-04-06 11:23:30|179.42|177.02|179.42|177.02|179.42|177.02|179.42|177.02|0
1649244220000|2022-04-06 11:23:40|179.32|176.92|178.83|176.43|179.32|176.92|178.83|176.43|0
1649244230000|2022-04-06 11:23:50|178.73|176.33|178.53|176.13|178.73|176.33|178.53|176.13|0
1649244240000|2022-04-06 11:24:00|178.63|176.23|178.73|176.33|178.73|176.33|178.63|176.23|0
1649244250000|2022-04-06 11:24:10|178.83|176.43|178.83|176.43|178.93|176.53|178.83|176.43|0
1649244260000|2022-04-06 11:24:20|178.93|176.53|178.83|176.43|178.93|176.53|178.83|176.43|0
1649244270000|2022-04-06 11:24:30|178.87|176.47|178.93|176.53|178.93|176.53|178.87|176.47|0
1649244280000|2022-04-06 11:24:40|178.83|176.43|178.63|176.23|178.83|176.43|178.63|176.23|0
1649244290000|2022-04-06 11:24:50|178.58|176.18|178.53|176.13|178.58|176.18|178.53|176.13|0
1649244300000|2022-04-06 11:25:00|178.44|176.04|178.53|176.13|178.53|176.13|178.44|176.04|0
1649244310000|2022-04-06 11:25:10|178.34|175.94|178.53|176.13|178.53|176.13|178.34|175.94|0
1649244320000|2022-04-06 11:25:20|178.63|176.23|178.63|176.23|178.83|176.43|178.63|176.23|0
1649244330000|2022-04-06 11:25:30|178.53|176.13|178.34|175.94|178.53|176.13|178.34|175.94|0
1649244340000|2022-04-06 11:25:40|178.63|176.23|178.63|176.23|178.63|176.23|178.63|176.23|0
1649244360000|2022-04-06 11:26:00|178.58|176.18|178.53|176.13|178.63|176.23|178.53|176.13|0
1649244370000|2022-04-06 11:26:10|178.63|176.23|178.63|176.23|178.63|176.23|178.53|176.13|0
1649244380000|2022-04-06 11:26:20|178.73|176.33|178.73|176.33|178.73|176.33|178.63|176.23|0
1649244390000|2022-04-06 11:26:30|178.83|176.43|178.83|176.43|178.83|176.43|178.83|176.43|0
1649244400000|2022-04-06 11:26:40|178.78|176.38|178.53|176.13|178.78|176.38|178.53|176.13|0
1649244410000|2022-04-06 11:26:50|178.43|176.03|178.43|176.03|178.43|176.03|178.43|176.03|0
1649244420000|2022-04-06 11:27:00|178.53|176.13|178.53|176.13|178.53|176.13|178.53|176.13|0
1649244430000|2022-04-06 11:27:10|178.43|176.03|178.63|176.23|178.63|176.23|178.43|176.03|0
1649244450000|2022-04-06 11:27:30|178.68|176.28|178.73|176.33|178.73|176.33|178.68|176.28|0
1649244460000|2022-04-06 11:27:40|178.63|176.23|178.73|176.33|178.73|176.33|178.63|176.23|0
1649244470000|2022-04-06 11:27:50|178.83|176.43|178.53|176.13|178.83|176.43|178.53|176.13|0
1649244480000|2022-04-06 11:28:00|178.63|176.23|178.63|176.23|178.63|176.23|178.53|176.13|0
1649244490000|2022-04-06 11:28:10|178.73|176.33|178.73|176.33|178.73|176.33|178.73|176.33|0
1649244500000|2022-04-06 11:28:20|178.63|176.23|178.63|176.23|178.73|176.33|178.63|176.23|0
1649244510000|2022-04-06 11:28:30|178.58|176.18|178.53|176.13|178.63|176.23|178.53|176.13|0
1649244530000|2022-04-06 11:28:50|178.63|176.23|178.53|176.13|178.63|176.23|178.53|176.13|0
1649244540000|2022-04-06 11:29:00|178.43|176.03|178.53|176.13|178.53|176.13|178.43|176.03|0
1649244550000|2022-04-06 11:29:10|178.63|176.23|178.43|176.03|178.63|176.23|178.43|176.03|0
1649244560000|2022-04-06 11:29:20|178.53|176.13|178.53|176.13|178.53|176.13|178.48|176.08|0
1649244590000|2022-04-06 11:29:50|178.63|176.23|178.53|176.13|178.63|176.23|178.53|176.13|0
1649244610000|2022-04-06 11:30:10|178.43|176.03|177.85|175.45|178.43|176.03|177.85|175.45|0
1649244630000|2022-04-06 11:30:30|177.75|175.35|177.65|175.25|177.75|175.35|177.65|175.25|0
1649244640000|2022-04-06 11:30:40|177.75|175.35|177.65|175.25|177.75|175.35|177.65|175.25|0
1649244650000|2022-04-06 11:30:50|177.7|175.3|177.85|175.45|177.85|175.45|177.7|175.3|0
1649244670000|2022-04-06 11:31:10|177.94|175.54|177.75|175.35|177.94|175.54|177.75|175.35|0
1649244680000|2022-04-06 11:31:20|177.65|175.25|177.75|175.35|177.75|175.35|177.65|175.25|0
1649244690000|2022-04-06 11:31:30|177.85|175.45|177.85|175.45|177.85|175.45|177.85|175.45|0
1649244700000|2022-04-06 11:31:40|177.79|175.39|177.75|175.35|177.85|175.45|177.75|175.35|0
1649244710000|2022-04-06 11:31:50|177.85|175.45|177.75|175.35|177.85|175.45|177.75|175.35|0
1649244720000|2022-04-06 11:32:00|177.85|175.45|177.85|175.45|177.94|175.54|177.85|175.45|0
1649244730000|2022-04-06 11:32:10|177.75|175.35|177.75|175.35|177.75|175.35|177.75|175.35|0
1649244740000|2022-04-06 11:32:20|177.85|175.45|177.75|175.35|177.85|175.45|177.75|175.35|0
1649244750000|2022-04-06 11:32:30|177.85|175.45|177.85|175.45|177.85|175.45|177.85|175.45|0
1649244760000|2022-04-06 11:32:40|177.94|175.54|178.04|175.64|178.04|175.64|177.94|175.54|0
1649244780000|2022-04-06 11:33:00|177.85|175.45|177.94|175.54|177.94|175.54|177.85|175.45|0
1649244790000|2022-04-06 11:33:10|178.04|175.64|178.14|175.74|178.14|175.74|178.04|175.64|0
1649244800000|2022-04-06 11:33:20|178.09|175.69|178.14|175.74|178.14|175.74|178.09|175.69|0
1649244810000|2022-04-06 11:33:30|178.24|175.84|178.14|175.74|178.24|175.84|178.14|175.74|0
1649244820000|2022-04-06 11:33:40|178.24|175.84|178.33|175.93|178.33|175.93|178.24|175.84|0
1649244830000|2022-04-06 11:33:50|178.43|176.03|178.43|176.03|178.43|176.03|178.43|176.03|0
1649244840000|2022-04-06 11:34:00|178.63|176.23|178.82|176.42|178.82|176.42|178.63|176.23|0
1649244850000|2022-04-06 11:34:10|178.92|176.52|178.82|176.42|178.92|176.52|178.82|176.42|0
1649244860000|2022-04-06 11:34:20|178.73|176.33|178.82|176.42|178.82|176.42|178.73|176.33|0
1649244870000|2022-04-06 11:34:30|178.92|176.52|178.92|176.52|178.92|176.52|178.92|176.52|0
1649244880000|2022-04-06 11:34:40|178.82|176.42|178.92|176.52|178.92|176.52|178.82|176.42|0
1649244890000|2022-04-06 11:34:50|178.87|176.47|178.92|176.52|178.92|176.52|178.82|176.42|0
1649244900000|2022-04-06 11:35:00|178.82|176.42|179.02|176.62|179.02|176.62|178.82|176.42|0
1649244910000|2022-04-06 11:35:10|179.12|176.72|179.12|176.72|179.12|176.72|179.12|176.72|0
1649244920000|2022-04-06 11:35:20|179.22|176.82|179.12|176.72|179.22|176.82|179.12|176.72|0
1649244930000|2022-04-06 11:35:30|179.22|176.82|179.31|176.91|179.31|176.91|179.22|176.82|0
1649244940000|2022-04-06 11:35:40|179.22|176.82|179.02|176.62|179.22|176.82|178.97|176.57|0
1649244950000|2022-04-06 11:35:50|179.12|176.72|179.12|176.72|179.12|176.72|179.12|176.72|0
1649244970000|2022-04-06 11:36:10|179.02|176.62|179.22|176.82|179.22|176.82|179.02|176.62|0
1649244980000|2022-04-06 11:36:20|179.17|176.77|179.12|176.72|179.17|176.77|179.12|176.72|0
1649245000000|2022-04-06 11:36:40|179.02|176.62|178.92|176.52|179.02|176.62|178.92|176.52|0
1649245010000|2022-04-06 11:36:50|178.82|176.42|178.73|176.33|178.87|176.47|178.73|176.33|0
1649245020000|2022-04-06 11:37:00|178.82|176.42|178.82|176.42|178.82|176.42|178.82|176.42|0
1649245030000|2022-04-06 11:37:10|178.92|176.52|178.92|176.52|178.92|176.52|178.92|176.52|0
1649245040000|2022-04-06 11:37:20|178.82|176.42|178.92|176.52|178.92|176.52|178.82|176.42|0
1649245060000|2022-04-06 11:37:40|178.82|176.42|178.72|176.32|178.82|176.42|178.72|176.32|0
1649245070000|2022-04-06 11:37:50|178.77|176.37|178.72|176.32|178.77|176.37|178.72|176.32|0
1649245080000|2022-04-06 11:38:00|178.63|176.23|178.63|176.23|178.72|176.32|178.63|176.23|0
1649245090000|2022-04-06 11:38:10|178.53|176.13|178.72|176.32|178.72|176.32|178.53|176.13|0
1649245100000|2022-04-06 11:38:20|178.82|176.42|178.87|176.47|178.87|176.47|178.82|176.42|0
1649245110000|2022-04-06 11:38:30|178.92|176.52|178.92|176.52|178.92|176.52|178.92|176.52|0
1649245120000|2022-04-06 11:38:40|178.82|176.42|178.92|176.52|178.92|176.52|178.82|176.42|0
1649245130000|2022-04-06 11:38:50|178.82|176.42|178.72|176.32|178.82|176.42|178.72|176.32|0
1649245140000|2022-04-06 11:39:00|178.53|176.13|178.53|176.13|178.53|176.13|178.53|176.13|0
1649245150000|2022-04-06 11:39:10|178.58|176.18|178.53|176.13|178.58|176.18|178.53|176.13|0
1649245160000|2022-04-06 11:39:20|178.43|176.03|178.72|176.32|178.72|176.32|178.43|176.03|0
1649245170000|2022-04-06 11:39:30|178.82|176.42|178.72|176.32|178.82|176.42|178.72|176.32|0
1649245180000|2022-04-06 11:39:40|178.82|176.42|178.72|176.32|178.82|176.42|178.72|176.32|0
1649245190000|2022-04-06 11:39:50|178.82|176.42|178.72|176.32|178.82|176.42|178.72|176.32|0
1649245200000|2022-04-06 11:40:00|178.82|176.42|178.77|176.37|178.82|176.42|178.72|176.32|0
1649245210000|2022-04-06 11:40:10|178.72|176.32|178.63|176.23|178.72|176.32|178.63|176.23|0
1649245220000|2022-04-06 11:40:20|178.53|176.13|178.53|176.13|178.53|176.13|178.53|176.13|0
1649245230000|2022-04-06 11:40:30|178.63|176.23|178.53|176.13|178.63|176.23|178.53|176.13|0
1649245240000|2022-04-06 11:40:40|178.43|176.03|178.23|175.83|178.43|176.03|178.23|175.83|0
1649245250000|2022-04-06 11:40:50|178.18|175.78|178.04|175.64|178.18|175.78|178.04|175.64|0
1649245260000|2022-04-06 11:41:00|178.08|175.68|178.04|175.64|178.08|175.68|178.04|175.64|0
1649245270000|2022-04-06 11:41:10|177.84|175.44|177.94|175.54|177.94|175.54|177.84|175.44|0
1649245280000|2022-04-06 11:41:20|177.84|175.44|177.84|175.44|177.84|175.44|177.84|175.44|0
1649245300000|2022-04-06 11:41:40|177.79|175.39|177.74|175.34|177.79|175.39|177.74|175.34|0
1649245310000|2022-04-06 11:41:50|177.84|175.44|177.84|175.44|177.84|175.44|177.74|175.34|0
1649245320000|2022-04-06 11:42:00|177.94|175.54|177.89|175.49|177.94|175.54|177.89|175.49|0
1649245330000|2022-04-06 11:42:10|177.84|175.44|177.84|175.44|177.84|175.44|177.74|175.34|0
1649245340000|2022-04-06 11:42:20|177.94|175.54|177.84|175.44|177.94|175.54|177.84|175.44|0
1649245360000|2022-04-06 11:42:40|177.94|175.54|177.74|175.34|177.94|175.54|177.74|175.34|0
1649245370000|2022-04-06 11:42:50|177.84|175.44|177.74|175.34|177.84|175.44|177.74|175.34|0
1649245380000|2022-04-06 11:43:00|177.84|175.44|177.84|175.44|177.94|175.54|177.84|175.44|0
1649245390000|2022-04-06 11:43:10|177.74|175.34|177.74|175.34|177.74|175.34|177.74|175.34|0
1649245400000|2022-04-06 11:43:20|177.65|175.25|177.65|175.25|177.65|175.25|177.65|175.25|0
1649245420000|2022-04-06 11:43:40|177.74|175.34|177.74|175.34|177.74|175.34|177.74|175.34|0
1649245440000|2022-04-06 11:44:00|177.69|175.29|177.74|175.34|177.74|175.34|177.69|175.29|0
1649245450000|2022-04-06 11:44:10|177.79|175.39|177.79|175.39|177.79|175.39|177.79|175.39|0
1649245460000|2022-04-06 11:44:20|177.84|175.44|177.74|175.34|177.84|175.44|177.74|175.34|0
1649245470000|2022-04-06 11:44:30|177.69|175.29|177.74|175.34|177.74|175.34|177.65|175.25|0
1649245480000|2022-04-06 11:44:40|177.65|175.25|177.94|175.54|177.94|175.54|177.65|175.25|0
1649245490000|2022-04-06 11:44:50|177.89|175.49|177.84|175.44|177.89|175.49|177.84|175.44|0
1649245500000|2022-04-06 11:45:00|177.79|175.39|177.84|175.44|177.84|175.44|177.79|175.39|0
1649245510000|2022-04-06 11:45:10|177.79|175.39|178.04|175.64|178.04|175.64|177.79|175.39|0
1649245520000|2022-04-06 11:45:20|178.13|175.73|178.33|175.93|178.33|175.93|178.13|175.73|0
1649245530000|2022-04-06 11:45:30|178.23|175.83|178.23|175.83|178.23|175.83|178.13|175.73|0
1649245540000|2022-04-06 11:45:40|178.13|175.73|178.13|175.73|178.13|175.73|178.13|175.73|0
1649245550000|2022-04-06 11:45:50|178.23|175.83|178.23|175.83|178.23|175.83|178.23|175.83|0
1649245570000|2022-04-06 11:46:10|178.33|175.93|178.43|176.03|178.43|176.03|178.33|175.93|0
1649245580000|2022-04-06 11:46:20|178.33|175.93|178.53|176.13|178.53|176.13|178.33|175.93|0
1649245590000|2022-04-06 11:46:30|178.43|176.03|178.53|176.13|178.53|176.13|178.43|176.03|0
1649245600000|2022-04-06 11:46:40|178.43|176.03|178.72|176.32|178.72|176.32|178.43|176.03|0
1649245610000|2022-04-06 11:46:50|178.82|176.42|178.72|176.32|178.82|176.42|178.72|176.32|0
1649245620000|2022-04-06 11:47:00|178.53|176.13|178.72|176.32|178.72|176.32|178.53|176.13|0
1649245630000|2022-04-06 11:47:10|178.62|176.22|178.62|176.22|178.62|176.22|178.62|176.22|0
1649245640000|2022-04-06 11:47:20|178.72|176.32|178.62|176.22|178.72|176.32|178.62|176.22|0
1649245650000|2022-04-06 11:47:30|178.53|176.13|178.53|176.13|178.53|176.13|178.47|176.07|0
1649245660000|2022-04-06 11:47:40|178.57|176.17|178.47|176.07|178.57|176.17|178.43|176.03|0
1649245670000|2022-04-06 11:47:50|178.53|176.13|178.53|176.13|178.62|176.22|178.53|176.13|0
1649245680000|2022-04-06 11:48:00|178.57|176.17|178.43|176.03|178.57|176.17|178.43|176.03|0
1649245690000|2022-04-06 11:48:10|178.33|175.93|177.94|175.54|178.33|175.93|177.94|175.54|0
1649245700000|2022-04-06 11:48:20|178.04|175.64|177.84|175.44|178.04|175.64|177.84|175.44|0
1649245710000|2022-04-06 11:48:30|177.74|175.34|177.74|175.34|177.74|175.34|177.74|175.34|0
1649245720000|2022-04-06 11:48:40|177.64|175.24|177.64|175.24|177.64|175.24|177.64|175.24|0
1649245730000|2022-04-06 11:48:50|177.74|175.34|177.74|175.34|177.74|175.34|177.74|175.34|0
1649245740000|2022-04-06 11:49:00|177.64|175.24|177.64|175.24|177.64|175.24|177.64|175.24|0
1649245750000|2022-04-06 11:49:10|177.74|175.34|177.79|175.39|177.79|175.39|177.74|175.34|0
1649245760000|2022-04-06 11:49:20|177.84|175.44|178.03|175.63|178.03|175.63|177.84|175.44|0
1649245770000|2022-04-06 11:49:30|177.94|175.54|178.03|175.63|178.03|175.63|177.94|175.54|0
1649245780000|2022-04-06 11:49:40|178.13|175.73|178.13|175.73|178.23|175.83|178.13|175.73|0
1649245790000|2022-04-06 11:49:50|178.23|175.83|178.13|175.73|178.23|175.83|178.13|175.73|0
1649245800000|2022-04-06 11:50:00|177.74|175.34|177.55|175.15|177.74|175.34|177.55|175.15|0
1649245810000|2022-04-06 11:50:10|177.64|175.24|177.55|175.15|177.64|175.24|177.55|175.15|0
1649245820000|2022-04-06 11:50:20|177.64|175.24|177.55|175.15|177.64|175.24|177.55|175.15|0
1649245830000|2022-04-06 11:50:30|177.45|175.05|177.55|175.15|177.55|175.15|177.45|175.05|0
1649245850000|2022-04-06 11:50:50|177.45|175.05|177.55|175.15|177.55|175.15|177.45|175.05|0
1649245860000|2022-04-06 11:51:00|177.74|175.34|177.55|175.15|177.74|175.34|177.55|175.15|0
1649245870000|2022-04-06 11:51:10|177.45|175.05|177.55|175.15|177.55|175.15|177.45|175.05|0
1649245880000|2022-04-06 11:51:20|177.49|175.09|177.45|175.05|177.55|175.15|177.45|175.05|0
1649245890000|2022-04-06 11:51:30|176.96|174.56|177.16|174.76|177.16|174.76|176.96|174.56|0
1649245900000|2022-04-06 11:51:40|177.06|174.66|177.15|174.75|177.16|174.76|177.06|174.66|0
1649245910000|2022-04-06 11:51:50|177.2|174.8|177.35|174.95|177.4|175|177.2|174.8|0
1649245920000|2022-04-06 11:52:00|177.3|174.9|177.49|175.09|177.49|175.09|177.3|174.9|0
1649245930000|2022-04-06 11:52:10|177.45|175.05|177.35|174.95|177.55|175.15|177.35|174.95|0
1649245940000|2022-04-06 11:52:20|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1649245950000|2022-04-06 11:52:30|177.55|175.15|177.55|175.15|177.55|175.15|177.55|175.15|0
1649245960000|2022-04-06 11:52:40|177.4|175|177.35|174.95|177.4|175|177.35|174.95|0
1649245970000|2022-04-06 11:52:50|177.25|174.85|177.25|174.85|177.25|174.85|177.25|174.85|0
1649245980000|2022-04-06 11:53:00|177.15|174.75|177.35|174.95|177.35|174.95|177.15|174.75|0
1649245990000|2022-04-06 11:53:10|177.25|174.85|177.15|174.75|177.25|174.85|177.15|174.75|0
1649246000000|2022-04-06 11:53:20|177.25|174.85|177.3|174.9|177.3|174.9|177.25|174.85|0
1649246010000|2022-04-06 11:53:30|177.35|174.95|177.35|174.95|177.45|175.05|177.35|174.95|0
1649246020000|2022-04-06 11:53:40|177.4|175|177.4|175|177.4|175|177.35|174.95|0
1649246030000|2022-04-06 11:53:50|177.35|174.95|177.25|174.85|177.35|174.95|177.25|174.85|0
1649246040000|2022-04-06 11:54:00|177.35|174.95|177.25|174.85|177.35|174.95|177.25|174.85|0
1649246060000|2022-04-06 11:54:20|177.3|174.9|177.3|174.9|177.3|174.9|177.3|174.9|0
1649246070000|2022-04-06 11:54:30|177.35|174.95|177.45|175.05|177.45|175.05|177.35|174.95|0
1649246080000|2022-04-06 11:54:40|177.4|175|177.4|175|177.4|175|177.4|175|0
1649246090000|2022-04-06 11:54:50|177.35|174.95|177.35|174.95|177.35|174.95|177.35|174.95|0
1649246110000|2022-04-06 11:55:10|177.4|175|177.35|174.95|177.4|175|177.35|174.95|0
1649246120000|2022-04-06 11:55:20|177.45|175.05|177.25|174.85|177.45|175.05|177.25|174.85|0
1649246140000|2022-04-06 11:55:40|177.35|174.95|177.35|174.95|177.35|174.95|177.35|174.95|0
1649246150000|2022-04-06 11:55:50|177.45|175.05|177.45|175.05|177.45|175.05|177.35|174.95|0
1649246160000|2022-04-06 11:56:00|177.35|174.95|177.35|174.95|177.45|175.05|177.35|174.95|0
1649246170000|2022-04-06 11:56:10|177.45|175.05|177.25|174.85|177.45|175.05|177.25|174.85|0
1649246180000|2022-04-06 11:56:20|177.15|174.75|177.15|174.75|177.15|174.75|177.15|174.75|0
1649246190000|2022-04-06 11:56:30|177.06|174.66|177.06|174.66|177.06|174.66|177.06|174.66|0
1649246200000|2022-04-06 11:56:40|177.15|174.75|177.25|174.85|177.25|174.85|177.15|174.75|0
1649246210000|2022-04-06 11:56:50|177.06|174.66|177.06|174.66|177.06|174.66|177.06|174.66|0
1649246220000|2022-04-06 11:57:00|176.96|174.56|177.06|174.66|177.06|174.66|176.96|174.56|0
1649246240000|2022-04-06 11:57:20|177.1|174.7|177.06|174.66|177.1|174.7|177.06|174.66|0
1649246250000|2022-04-06 11:57:30|177.15|174.75|176.67|174.27|177.15|174.75|176.67|174.27|0
1649246260000|2022-04-06 11:57:40|176.76|174.36|177.38|174.98|177.38|174.98|176.67|174.27|0
1649246270000|2022-04-06 11:57:50|177.33|174.93|177.29|174.89|177.33|174.93|177.29|174.89|0
1649246280000|2022-04-06 11:58:00|177.09|174.69|176.9|174.5|177.09|174.69|176.9|174.5|0
1649246290000|2022-04-06 11:58:10|176.94|174.54|177.09|174.69|177.09|174.69|176.94|174.54|0
1649246300000|2022-04-06 11:58:20|177.19|174.79|177.29|174.89|177.29|174.89|177.19|174.79|0
1649246310000|2022-04-06 11:58:30|177.48|175.08|177.38|174.98|177.48|175.08|177.38|174.98|0
1649246320000|2022-04-06 11:58:40|177.48|175.08|177.29|174.89|177.48|175.08|177.29|174.89|0
1649246330000|2022-04-06 11:58:50|177.38|174.98|177.58|175.18|177.58|175.18|177.38|174.98|0
1649246340000|2022-04-06 11:59:00|177.48|175.08|177.68|175.28|177.68|175.28|177.48|175.08|0
1649246350000|2022-04-06 11:59:10|177.58|175.18|177.48|175.08|177.58|175.18|177.48|175.08|0
1649246360000|2022-04-06 11:59:20|177.43|175.03|177.38|174.98|177.43|175.03|177.29|174.89|0
1649246370000|2022-04-06 11:59:30|177.29|174.89|177.29|174.89|177.29|174.89|177.29|174.89|0
1649246380000|2022-04-06 11:59:40|177.38|174.98|177.48|175.08|177.48|175.08|177.38|174.98|0
1649246400000|2022-04-06 12:00:00|177.58|175.18|177.38|174.98|177.58|175.18|177.38|174.98|0
1649246410000|2022-04-06 12:00:10|177.29|174.89|177.48|175.08|177.48|175.08|177.29|174.89|0
1649246420000|2022-04-06 12:00:20|177.58|175.18|177.58|175.18|177.68|175.28|177.58|175.18|0
1649246430000|2022-04-06 12:00:30|177.48|175.08|177.48|175.08|177.68|175.28|177.48|175.08|0
1649246440000|2022-04-06 12:00:40|177.38|174.98|177.29|174.89|177.38|174.98|177.29|174.89|0
1649246450000|2022-04-06 12:00:50|177.19|174.79|177.29|174.89|177.29|174.89|177.19|174.79|0
1649246460000|2022-04-06 12:01:00|177.38|174.98|177.38|174.98|177.58|175.18|177.38|174.98|0
1649246470000|2022-04-06 12:01:10|177.58|175.18|177.38|174.98|177.58|175.18|177.38|174.98|0
1649246480000|2022-04-06 12:01:20|177.48|175.08|177.77|175.37|177.77|175.37|177.48|175.08|0
1649246490000|2022-04-06 12:01:30|177.87|175.47|177.87|175.47|177.87|175.47|177.87|175.47|0
1649246500000|2022-04-06 12:01:40|177.92|175.52|177.48|175.08|177.97|175.57|177.48|175.08|0
1649246510000|2022-04-06 12:01:50|177.38|174.98|177.38|174.98|177.48|175.08|177.38|174.98|0
1649246520000|2022-04-06 12:02:00|177.29|174.89|177.19|174.79|177.29|174.89|177.19|174.79|0
1649246530000|2022-04-06 12:02:10|177.09|174.69|176.99|174.59|177.09|174.69|176.99|174.59|0
1649246540000|2022-04-06 12:02:20|177.19|174.79|177.09|174.69|177.29|174.89|177.09|174.69|0
1649246550000|2022-04-06 12:02:30|177.19|174.79|177.09|174.69|177.19|174.79|177.09|174.69|0
1649246560000|2022-04-06 12:02:40|177.19|174.79|177.14|174.74|177.19|174.79|177.14|174.74|0
1649246570000|2022-04-06 12:02:50|177.29|174.89|177.19|174.79|177.29|174.89|177.19|174.79|0
1649246580000|2022-04-06 12:03:00|177.09|174.69|176.99|174.59|177.09|174.69|176.99|174.59|0
1649246590000|2022-04-06 12:03:10|177.09|174.69|177.19|174.79|177.19|174.79|177.09|174.69|0
1649246600000|2022-04-06 12:03:20|177.29|174.89|177.29|174.89|177.29|174.89|177.29|174.89|0
1649246610000|2022-04-06 12:03:30|177.19|174.79|177.19|174.79|177.19|174.79|177.19|174.79|0
1649246620000|2022-04-06 12:03:40|177.09|174.69|177.09|174.69|177.09|174.69|177.09|174.69|0
1649246630000|2022-04-06 12:03:50|176.99|174.59|177.19|174.79|177.19|174.79|176.99|174.59|0
1649246640000|2022-04-06 12:04:00|177.28|174.88|177.19|174.79|177.28|174.88|177.19|174.79|0
1649246650000|2022-04-06 12:04:10|177.09|174.69|176.8|174.4|177.09|174.69|176.8|174.4|0
1649246660000|2022-04-06 12:04:20|176.9|174.5|176.9|174.5|176.9|174.5|176.9|174.5|0
1649246670000|2022-04-06 12:04:30|176.99|174.59|176.9|174.5|176.99|174.59|176.9|174.5|0
1649246680000|2022-04-06 12:04:40|176.99|174.59|176.9|174.5|176.99|174.59|176.8|174.4|0
1649246690000|2022-04-06 12:04:50|176.84|174.44|176.9|174.5|176.9|174.5|176.84|174.44|0
1649246700000|2022-04-06 12:05:00|177.19|174.79|176.99|174.59|177.19|174.79|176.99|174.59|0
1649246710000|2022-04-06 12:05:10|177.09|174.69|176.99|174.59|177.09|174.69|176.99|174.59|0
1649246720000|2022-04-06 12:05:20|177.09|174.69|177.09|174.69|177.09|174.69|177.09|174.69|0
1649246730000|2022-04-06 12:05:30|177.04|174.64|176.99|174.59|177.04|174.64|176.99|174.59|0
1649246740000|2022-04-06 12:05:40|177.09|174.69|177.19|174.79|177.23|174.83|177.09|174.69|0
1649246750000|2022-04-06 12:05:50|177.09|174.69|177.09|174.69|177.09|174.69|177.09|174.69|0
1649246760000|2022-04-06 12:06:00|176.99|174.59|176.89|174.49|176.99|174.59|176.89|174.49|0
1649246770000|2022-04-06 12:06:10|176.8|174.4|176.8|174.4|176.8|174.4|176.8|174.4|0
1649246780000|2022-04-06 12:06:20|176.89|174.49|176.89|174.49|176.89|174.49|176.8|174.4|0
1649246790000|2022-04-06 12:06:30|176.84|174.44|176.8|174.4|176.84|174.44|176.8|174.4|0
1649246800000|2022-04-06 12:06:40|176.51|174.11|176.51|174.11|176.51|174.11|176.51|174.11|0
1649246810000|2022-04-06 12:06:50|176.6|174.2|176.6|174.2|176.6|174.2|176.6|174.2|0
1649246820000|2022-04-06 12:07:00|176.7|174.3|176.7|174.3|176.8|174.4|176.7|174.3|0
1649246830000|2022-04-06 12:07:10|176.6|174.2|176.55|174.15|176.6|174.2|176.55|174.15|0
1649246840000|2022-04-06 12:07:20|176.6|174.2|176.7|174.3|176.7|174.3|176.6|174.2|0
1649246850000|2022-04-06 12:07:30|176.6|174.2|176.6|174.2|176.6|174.2|176.55|174.15|0
1649246860000|2022-04-06 12:07:40|176.51|174.11|176.41|174.01|176.51|174.11|176.41|174.01|0
1649246870000|2022-04-06 12:07:50|176.51|174.11|176.41|174.01|176.51|174.11|176.41|174.01|0
1649246880000|2022-04-06 12:08:00|176.51|174.11|176.99|174.59|176.99|174.59|176.51|174.11|0
1649246890000|2022-04-06 12:08:10|176.89|174.49|176.99|174.59|176.99|174.59|176.89|174.49|0
1649246900000|2022-04-06 12:08:20|176.89|174.49|176.94|174.54|176.99|174.59|176.89|174.49|0
1649246910000|2022-04-06 12:08:30|176.89|174.49|177.19|174.79|177.19|174.79|176.89|174.49|0
1649246920000|2022-04-06 12:08:40|177.28|174.88|177.38|174.98|177.38|174.98|177.28|174.88|0
1649246930000|2022-04-06 12:08:50|177.48|175.08|177.67|175.27|177.67|175.27|177.48|175.08|0
1649246940000|2022-04-06 12:09:00|177.58|175.18|177.38|174.98|177.58|175.18|177.38|174.98|0
1649246950000|2022-04-06 12:09:10|177.28|174.88|177.58|175.18|177.58|175.18|177.28|174.88|0
1649246960000|2022-04-06 12:09:20|177.48|175.08|177.58|175.18|177.58|175.18|177.48|175.08|0
1649246970000|2022-04-06 12:09:30|177.48|175.08|177.58|175.18|177.58|175.18|177.48|175.08|0
1649246980000|2022-04-06 12:09:40|177.77|175.37|177.77|175.37|177.77|175.37|177.67|175.27|0
1649246990000|2022-04-06 12:09:50|177.67|175.27|177.67|175.27|177.67|175.27|177.67|175.27|0
1649247000000|2022-04-06 12:10:00|177.62|175.22|177.58|175.18|177.67|175.27|177.58|175.18|0
1649247010000|2022-04-06 12:10:10|177.57|175.17|177.48|175.08|177.57|175.17|177.48|175.08|0
1649247020000|2022-04-06 12:10:20|177.38|174.98|177.57|175.17|177.57|175.17|177.38|174.98|0
1649247030000|2022-04-06 12:10:30|177.48|175.08|177.09|174.69|177.48|175.08|177.09|174.69|0
1649247040000|2022-04-06 12:10:40|177.19|174.79|177.09|174.69|177.19|174.79|176.99|174.59|0
1649247050000|2022-04-06 12:10:50|176.99|174.59|176.89|174.49|176.99|174.59|176.89|174.49|0
1649247060000|2022-04-06 12:11:00|176.99|174.59|177.28|174.88|177.33|174.93|176.99|174.59|0
1649247070000|2022-04-06 12:11:10|177.38|174.98|177.28|174.88|177.38|174.98|177.18|174.78|0
1649247080000|2022-04-06 12:11:20|177.38|174.98|177.28|174.88|177.38|174.98|177.28|174.88|0
1649247090000|2022-04-06 12:11:30|177.33|174.93|177.52|175.12|177.57|175.17|177.33|174.93|0
1649247100000|2022-04-06 12:11:40|177.48|175.08|177.43|175.03|177.48|175.08|177.43|175.03|0
1649247110000|2022-04-06 12:11:50|177.33|174.93|177.38|174.98|177.38|174.98|177.28|174.88|0
1649247120000|2022-04-06 12:12:00|177.48|175.08|177.48|175.08|177.48|175.08|177.48|175.08|0
1649247130000|2022-04-06 12:12:10|177.38|174.98|177.48|175.08|177.48|175.08|177.28|174.88|0
1649247140000|2022-04-06 12:12:20|177.38|174.98|177.57|175.17|177.57|175.17|177.38|174.98|0
1649247150000|2022-04-06 12:12:30|177.48|175.08|177.67|175.27|177.67|175.27|177.48|175.08|0
1649247160000|2022-04-06 12:12:40|177.57|175.17|177.67|175.27|177.77|175.37|177.57|175.17|0
1649247170000|2022-04-06 12:12:50|177.72|175.32|177.87|175.47|177.87|175.47|177.72|175.32|0
1649247180000|2022-04-06 12:13:00|177.77|175.37|177.57|175.17|177.77|175.37|177.57|175.17|0
1649247190000|2022-04-06 12:13:10|177.38|174.98|177.48|175.08|177.52|175.12|177.38|174.98|0
1649247200000|2022-04-06 12:13:20|177.87|175.47|177.77|175.37|177.87|175.47|177.77|175.37|0
1649247210000|2022-04-06 12:13:30|177.67|175.27|177.67|175.27|177.77|175.37|177.67|175.27|0
1649247220000|2022-04-06 12:13:40|177.77|175.37|177.87|175.47|177.87|175.47|177.77|175.37|0
1649247230000|2022-04-06 12:13:50|178.06|175.66|178.06|175.66|178.06|175.66|178.06|175.66|0
1649247240000|2022-04-06 12:14:00|177.96|175.56|178.06|175.66|178.06|175.66|177.96|175.56|0
1649247250000|2022-04-06 12:14:10|178.16|175.76|178.16|175.76|178.16|175.76|178.16|175.76|0
1649247260000|2022-04-06 12:14:20|177.96|175.56|178.35|175.95|178.35|175.95|177.96|175.56|0
1649247270000|2022-04-06 12:14:30|178.26|175.86|178.35|175.95|178.35|175.95|178.26|175.86|0
1649247280000|2022-04-06 12:14:40|178.45|176.05|178.26|175.86|178.45|176.05|178.26|175.86|0
1649247290000|2022-04-06 12:14:50|178.35|175.95|178.06|175.66|178.35|175.95|178.06|175.66|0
1649247300000|2022-04-06 12:15:00|177.96|175.56|178.06|175.66|178.06|175.66|177.96|175.56|0
1649247310000|2022-04-06 12:15:10|177.87|175.47|177.67|175.27|177.87|175.47|177.67|175.27|0
1649247320000|2022-04-06 12:15:20|177.77|175.37|177.77|175.37|177.77|175.37|177.67|175.27|0
1649247330000|2022-04-06 12:15:30|177.87|175.47|177.77|175.37|177.96|175.56|177.77|175.37|0
1649247340000|2022-04-06 12:15:40|177.67|175.27|177.62|175.22|177.67|175.27|177.57|175.17|0
1649247350000|2022-04-06 12:15:50|177.57|175.17|177.52|175.12|177.57|175.17|177.52|175.12|0
1649247360000|2022-04-06 12:16:00|177.57|175.17|177.87|175.47|177.87|175.47|177.57|175.17|0
1649247370000|2022-04-06 12:16:10|177.77|175.37|177.87|175.47|177.87|175.47|177.77|175.37|0
1649247380000|2022-04-06 12:16:20|178.16|175.76|178.16|175.76|178.16|175.76|178.06|175.66|0
1649247390000|2022-04-06 12:16:30|178.11|175.71|178.26|175.86|178.26|175.86|178.11|175.71|0
1649247400000|2022-04-06 12:16:40|178.16|175.76|178.16|175.76|178.26|175.86|178.16|175.76|0
1649247410000|2022-04-06 12:16:50|177.96|175.56|177.67|175.27|178.06|175.66|177.67|175.27|0
1649247420000|2022-04-06 12:17:00|177.77|175.37|177.67|175.27|177.77|175.37|177.67|175.27|0
1649247430000|2022-04-06 12:17:10|177.57|175.17|177.38|174.98|177.57|175.17|177.38|174.98|0
1649247440000|2022-04-06 12:17:20|177.47|175.07|177.67|175.27|177.67|175.27|177.47|175.07|0
1649247450000|2022-04-06 12:17:30|177.57|175.17|177.67|175.27|177.77|175.37|177.57|175.17|0
1649247460000|2022-04-06 12:17:40|177.77|175.37|177.77|175.37|177.77|175.37|177.77|175.37|0
1649247470000|2022-04-06 12:17:50|177.67|175.27|177.77|175.37|177.77|175.37|177.67|175.27|0
1649247480000|2022-04-06 12:18:00|177.67|175.27|177.67|175.27|177.67|175.27|177.67|175.27|0
1649247490000|2022-04-06 12:18:10|177.77|175.37|177.72|175.32|177.77|175.37|177.72|175.32|0
1649247500000|2022-04-06 12:18:20|177.67|175.27|177.77|175.37|177.77|175.37|177.67|175.27|0
1649247510000|2022-04-06 12:18:30|177.96|175.56|177.86|175.46|177.96|175.56|177.86|175.46|0
1649247520000|2022-04-06 12:18:40|177.96|175.56|177.96|175.56|178.01|175.61|177.96|175.56|0
1649247530000|2022-04-06 12:18:50|177.91|175.51|177.86|175.46|177.91|175.51|177.86|175.46|0
1649247540000|2022-04-06 12:19:00|177.77|175.37|177.77|175.37|177.77|175.37|177.77|175.37|0
1649247550000|2022-04-06 12:19:10|177.67|175.27|177.67|175.27|177.67|175.27|177.67|175.27|0
1649247560000|2022-04-06 12:19:20|177.77|175.37|177.77|175.37|177.77|175.37|177.77|175.37|0
1649247570000|2022-04-06 12:19:30|177.86|175.46|177.96|175.56|178.06|175.66|177.86|175.46|0
1649247580000|2022-04-06 12:19:40|177.86|175.46|177.77|175.37|177.86|175.46|177.77|175.37|0
1649247590000|2022-04-06 12:19:50|177.86|175.46|177.86|175.46|177.96|175.56|177.86|175.46|0
1649247600000|2022-04-06 12:20:00|177.96|175.56|178.01|175.61|178.01|175.61|177.96|175.56|0
1649247610000|2022-04-06 12:20:10|178.06|175.66|177.96|175.56|178.06|175.66|177.77|175.37|0
1649247620000|2022-04-06 12:20:20|178.06|175.66|178.25|175.85|178.35|175.95|178.06|175.66|0
1649247630000|2022-04-06 12:20:30|178.16|175.76|178.06|175.66|178.25|175.85|178.06|175.66|0
1649247640000|2022-04-06 12:20:40|178.16|175.76|178.16|175.76|178.16|175.76|178.16|175.76|0
1649247650000|2022-04-06 12:20:50|178.06|175.66|178.16|175.76|178.16|175.76|178.06|175.66|0
1649247660000|2022-04-06 12:21:00|178.06|175.66|177.96|175.56|178.06|175.66|177.96|175.56|0
1649247670000|2022-04-06 12:21:10|178.06|175.66|178.06|175.66|178.06|175.66|178.06|175.66|0
1649247680000|2022-04-06 12:21:20|178.16|175.76|178.06|175.66|178.16|175.76|178.06|175.66|0
1649247690000|2022-04-06 12:21:30|178.16|175.76|178.16|175.76|178.16|175.76|178.16|175.76|0
1649247700000|2022-04-06 12:21:40|177.96|175.56|177.96|175.56|177.96|175.56|177.96|175.56|0
1649247710000|2022-04-06 12:21:50|178.06|175.66|178.16|175.76|178.16|175.76|178.06|175.66|0
1649247720000|2022-04-06 12:22:00|178.06|175.66|178.16|175.76|178.16|175.76|178.06|175.66|0
1649247730000|2022-04-06 12:22:10|178.06|175.66|178.06|175.66|178.06|175.66|178.06|175.66|0
1649247740000|2022-04-06 12:22:20|178.16|175.76|178.16|175.76|178.16|175.76|178.06|175.66|0
1649247750000|2022-04-06 12:22:30|178.25|175.85|178.25|175.85|178.25|175.85|178.06|175.66|0
1649247760000|2022-04-06 12:22:40|178.16|175.76|178.06|175.66|178.16|175.76|178.06|175.66|0
1649247770000|2022-04-06 12:22:50|178.16|175.76|177.96|175.56|178.16|175.76|177.96|175.56|0
1649247780000|2022-04-06 12:23:00|178.01|175.61|178.2|175.8|178.2|175.8|178.01|175.61|0
1649247790000|2022-04-06 12:23:10|178.16|175.76|178.06|175.66|178.16|175.76|177.96|175.56|0
1649247800000|2022-04-06 12:23:20|178.16|175.76|178.16|175.76|178.16|175.76|178.16|175.76|0
1649247810000|2022-04-06 12:23:30|178.06|175.66|177.96|175.56|178.06|175.66|177.96|175.56|0
1649247820000|2022-04-06 12:23:40|178.06|175.66|177.96|175.56|178.06|175.66|177.96|175.56|0
1649247830000|2022-04-06 12:23:50|178.06|175.66|178.06|175.66|178.06|175.66|177.96|175.56|0
1649247840000|2022-04-06 12:24:00|177.96|175.56|177.96|175.56|177.96|175.56|177.86|175.46|0
1649247850000|2022-04-06 12:24:10|178.06|175.66|178.06|175.66|178.16|175.76|178.06|175.66|0
1649247860000|2022-04-06 12:24:20|178.16|175.76|178.16|175.76|178.16|175.76|178.16|175.76|0
1649247870000|2022-04-06 12:24:30|178.1|175.7|178.16|175.76|178.25|175.85|178.1|175.7|0
1649247880000|2022-04-06 12:24:40|178.35|175.95|178.25|175.85|178.35|175.95|178.25|175.85|0
1649247890000|2022-04-06 12:24:50|178.2|175.8|178.2|175.8|178.25|175.85|178.16|175.76|0
1649247900000|2022-04-06 12:25:00|178.25|175.85|177.96|175.56|178.25|175.85|177.96|175.56|0
1649247910000|2022-04-06 12:25:10|178.06|175.66|178.16|175.76|178.16|175.76|178.06|175.66|0
1649247920000|2022-04-06 12:25:20|178.25|175.85|178.25|175.85|178.25|175.85|178.25|175.85|0
1649247930000|2022-04-06 12:25:30|178.35|175.95|178.45|176.05|178.45|176.05|178.35|175.95|0
1649247940000|2022-04-06 12:25:40|178.35|175.95|178.5|176.1|178.5|176.1|178.35|175.95|0
1649247950000|2022-04-06 12:25:50|178.64|176.24|178.64|176.24|178.74|176.34|178.64|176.24|0
1649247960000|2022-04-06 12:26:00|178.74|176.34|178.74|176.34|178.74|176.34|178.74|176.34|0
1649247980000|2022-04-06 12:26:20|178.84|176.44|178.84|176.44|178.84|176.44|178.74|176.34|0
1649247990000|2022-04-06 12:26:30|178.94|176.54|179.04|176.64|179.04|176.64|178.94|176.54|0
1649248000000|2022-04-06 12:26:40|179.13|176.73|179.13|176.73|179.13|176.73|179.13|176.73|0
1649248010000|2022-04-06 12:26:50|179.23|176.83|179.23|176.83|179.23|176.83|179.23|176.83|0
1649248020000|2022-04-06 12:27:00|179.13|176.73|178.84|176.44|179.13|176.73|178.84|176.44|0
1649248030000|2022-04-06 12:27:10|178.94|176.54|178.94|176.54|178.94|176.54|178.94|176.54|0
1649248040000|2022-04-06 12:27:20|178.84|176.44|178.84|176.44|178.84|176.44|178.84|176.44|0
1649248050000|2022-04-06 12:27:30|178.74|176.34|178.84|176.44|178.84|176.44|178.74|176.34|0
1649248060000|2022-04-06 12:27:40|178.74|176.34|178.74|176.34|178.74|176.34|178.74|176.34|0
1649248070000|2022-04-06 12:27:50|178.79|176.39|178.84|176.44|178.84|176.44|178.79|176.39|0
1649248080000|2022-04-06 12:28:00|178.94|176.54|178.84|176.44|178.94|176.54|178.84|176.44|0
1649248090000|2022-04-06 12:28:10|178.74|176.34|178.74|176.34|178.84|176.44|178.74|176.34|0
1649248100000|2022-04-06 12:28:20|178.84|176.44|178.84|176.44|178.94|176.54|178.84|176.44|0
1649248110000|2022-04-06 12:28:30|178.94|176.54|178.94|176.54|178.94|176.54|178.94|176.54|0
1649248140000|2022-04-06 12:29:00|179.03|176.63|179.03|176.63|179.03|176.63|179.03|176.63|0
1649248150000|2022-04-06 12:29:10|178.94|176.54|179.03|176.63|179.03|176.63|178.94|176.54|0
1649248160000|2022-04-06 12:29:20|178.94|176.54|179.03|176.63|179.03|176.63|178.94|176.54|0
1649248170000|2022-04-06 12:29:30|179.08|176.68|179.23|176.83|179.23|176.83|179.08|176.68|0
1649248190000|2022-04-06 12:29:50|179.13|176.73|179.23|176.83|179.23|176.83|179.13|176.73|0
1649248200000|2022-04-06 12:30:00|179.33|176.93|179.03|176.63|179.33|176.93|179.03|176.63|0
1649248210000|2022-04-06 12:30:10|178.84|176.44|178.84|176.44|178.94|176.54|178.84|176.44|0
1649248220000|2022-04-06 12:30:20|178.94|176.54|178.94|176.54|178.94|176.54|178.94|176.54|0
1649248230000|2022-04-06 12:30:30|179.03|176.63|178.94|176.54|179.03|176.63|178.94|176.54|0
1649248240000|2022-04-06 12:30:40|178.89|176.49|178.84|176.44|178.89|176.49|178.84|176.44|0
1649248250000|2022-04-06 12:30:50|178.74|176.34|178.54|176.14|178.74|176.34|178.54|176.14|0
1649248260000|2022-04-06 12:31:00|178.64|176.24|178.64|176.24|178.64|176.24|178.64|176.24|0
1649248270000|2022-04-06 12:31:10|178.74|176.34|178.64|176.24|178.74|176.34|178.64|176.24|0
1649248280000|2022-04-06 12:31:20|178.54|176.14|178.54|176.14|178.54|176.14|178.54|176.14|0
1649248290000|2022-04-06 12:31:30|178.74|176.34|178.74|176.34|178.74|176.34|178.74|176.34|0
1649248300000|2022-04-06 12:31:40|178.84|176.44|178.94|176.54|178.94|176.54|178.74|176.34|0
1649248310000|2022-04-06 12:31:50|179.03|176.63|179.09|176.69|179.23|176.83|178.37|175.97|0
1649248320000|2022-04-06 12:32:00|178.99|176.59|179.09|176.69|179.09|176.69|178.99|176.59|0
1649248330000|2022-04-06 12:32:10|179.19|176.79|179.09|176.69|179.19|176.79|179.09|176.69|0
1649248340000|2022-04-06 12:32:20|178.99|176.59|178.99|176.59|178.99|176.59|178.79|176.39|0
1649248350000|2022-04-06 12:32:30|178.89|176.49|178.99|176.59|178.99|176.59|178.89|176.49|0
1649248360000|2022-04-06 12:32:40|178.94|176.54|178.89|176.49|178.94|176.54|178.89|176.49|0
1649248370000|2022-04-06 12:32:50|178.79|176.39|178.7|176.3|178.79|176.39|178.7|176.3|0
1649248380000|2022-04-06 12:33:00|178.6|176.2|178.4|176|178.6|176.2|178.4|176|0
1649248390000|2022-04-06 12:33:10|178.5|176.1|178.6|176.2|178.6|176.2|178.5|176.1|0
1649248400000|2022-04-06 12:33:20|178.5|176.1|178.4|176|178.6|176.2|178.4|176|0
1649248410000|2022-04-06 12:33:30|178.21|175.81|178.11|175.71|178.21|175.81|178.11|175.71|0
1649248420000|2022-04-06 12:33:40|178.01|175.61|178.01|175.61|178.01|175.61|178.01|175.61|0
1649248430000|2022-04-06 12:33:50|178.11|175.71|178.11|175.71|178.11|175.71|178.11|175.71|0
1649248440000|2022-04-06 12:34:00|178.01|175.61|178.01|175.61|178.11|175.71|178.01|175.61|0
1649248450000|2022-04-06 12:34:10|177.91|175.51|177.91|175.51|177.91|175.51|177.91|175.51|0
1649248460000|2022-04-06 12:34:20|177.96|175.56|178.01|175.61|178.01|175.61|177.96|175.56|0
1649248470000|2022-04-06 12:34:30|177.91|175.51|178.01|175.61|178.01|175.61|177.91|175.51|0
1649248480000|2022-04-06 12:34:40|177.91|175.51|178.01|175.61|178.01|175.61|177.91|175.51|0
1649248490000|2022-04-06 12:34:50|178.21|175.81|178.21|175.81|178.21|175.81|178.21|175.81|0
1649248500000|2022-04-06 12:35:00|178.11|175.71|178.21|175.81|178.35|175.95|178.11|175.71|0
1649248510000|2022-04-06 12:35:10|177.91|175.51|177.91|175.51|177.91|175.51|177.91|175.51|0
1649248520000|2022-04-06 12:35:20|178.01|175.61|178.01|175.61|178.01|175.61|178.01|175.61|0
1649248530000|2022-04-06 12:35:30|177.91|175.51|177.91|175.51|177.91|175.51|177.91|175.51|0
1649248550000|2022-04-06 12:35:50|178.01|175.61|177.91|175.51|178.01|175.61|177.91|175.51|0
1649248560000|2022-04-06 12:36:00|178.01|175.61|178.11|175.71|178.11|175.71|178.01|175.61|0
1649248570000|2022-04-06 12:36:10|178.01|175.61|177.91|175.51|178.01|175.61|177.91|175.51|0
1649248580000|2022-04-06 12:36:20|178.06|175.66|178.11|175.71|178.11|175.71|178.06|175.66|0
1649248590000|2022-04-06 12:36:30|178.01|175.61|178.11|175.71|178.11|175.71|178.01|175.61|0
1649248600000|2022-04-06 12:36:40|178.01|175.61|178.01|175.61|178.01|175.61|178.01|175.61|0
1649248620000|2022-04-06 12:37:00|178.11|175.71|178.11|175.71|178.11|175.71|177.96|175.56|0
1649248630000|2022-04-06 12:37:10|178.06|175.66|178.01|175.61|178.11|175.71|178.01|175.61|0
1649248640000|2022-04-06 12:37:20|178.11|175.71|178.3|175.9|178.3|175.9|178.11|175.71|0
1649248650000|2022-04-06 12:37:30|178.21|175.81|178.01|175.61|178.21|175.81|178.01|175.61|0
1649248670000|2022-04-06 12:37:50|178.11|175.71|178.11|175.71|178.11|175.71|178.11|175.71|0
1649248680000|2022-04-06 12:38:00|178.21|175.81|178.21|175.81|178.21|175.81|178.21|175.81|0
1649248690000|2022-04-06 12:38:10|178.25|175.85|178.3|175.9|178.4|176|178.25|175.85|0
1649248700000|2022-04-06 12:38:20|178.4|176|178.5|176.1|178.5|176.1|178.4|176|0
1649248710000|2022-04-06 12:38:30|178.4|176|178.4|176|178.4|176|178.4|176|0
1649248720000|2022-04-06 12:38:40|178.45|176.05|178.3|175.9|178.45|176.05|178.3|175.9|0
1649248730000|2022-04-06 12:38:50|178.2|175.8|178.3|175.9|178.3|175.9|178.2|175.8|0
1649248740000|2022-04-06 12:39:00|178.4|176|178.5|176.1|178.5|176.1|178.4|176|0
1649248750000|2022-04-06 12:39:10|178.4|176|178.35|175.95|178.4|176|178.35|175.95|0
1649248760000|2022-04-06 12:39:20|178.3|175.9|178.4|176|178.4|176|178.3|175.9|0
1649248770000|2022-04-06 12:39:30|178.3|175.9|178.5|176.1|178.5|176.1|178.3|175.9|0
1649248780000|2022-04-06 12:39:40|178.4|176|178.3|175.9|178.4|176|178.2|175.8|0
1649248790000|2022-04-06 12:39:50|178.4|176|178.3|175.9|178.4|176|178.3|175.9|0
1649248800000|2022-04-06 12:40:00|178.2|175.8|178.01|175.61|178.2|175.8|178.01|175.61|0
1649248810000|2022-04-06 12:40:10|177.91|175.51|177.91|175.51|177.91|175.51|177.91|175.51|0
1649248820000|2022-04-06 12:40:20|178.01|175.61|178.01|175.61|178.01|175.61|178.01|175.61|0
1649248830000|2022-04-06 12:40:30|177.91|175.51|177.91|175.51|177.96|175.56|177.91|175.51|0
1649248840000|2022-04-06 12:40:40|178.2|175.8|178.11|175.71|178.2|175.8|178.11|175.71|0
1649248850000|2022-04-06 12:40:50|178.2|175.8|178.2|175.8|178.2|175.8|178.11|175.71|0
1649248860000|2022-04-06 12:41:00|178.11|175.71|177.91|175.51|178.11|175.71|177.91|175.51|0
1649248880000|2022-04-06 12:41:20|177.81|175.41|177.81|175.41|177.81|175.41|177.81|175.41|0
1649248890000|2022-04-06 12:41:30|177.72|175.32|177.72|175.32|177.72|175.32|177.72|175.32|0
1649248900000|2022-04-06 12:41:40|177.81|175.41|177.72|175.32|177.81|175.41|177.72|175.32|0
1649248910000|2022-04-06 12:41:50|177.62|175.22|177.72|175.32|177.72|175.32|177.62|175.22|0
1649248920000|2022-04-06 12:42:00|177.81|175.41|177.91|175.51|177.91|175.51|177.81|175.41|0
1649248930000|2022-04-06 12:42:10|178.01|175.61|177.81|175.41|178.01|175.61|177.81|175.41|0
1649248940000|2022-04-06 12:42:20|177.91|175.51|177.91|175.51|177.91|175.51|177.91|175.51|0
1649248950000|2022-04-06 12:42:30|177.81|175.41|177.81|175.41|177.81|175.41|177.81|175.41|0
1649248960000|2022-04-06 12:42:40|177.72|175.32|177.72|175.32|177.72|175.32|177.72|175.32|0
1649248970000|2022-04-06 12:42:50|177.76|175.36|177.66|175.26|177.81|175.41|177.66|175.26|0
1649248980000|2022-04-06 12:43:00|177.71|175.31|177.66|175.26|177.71|175.31|177.62|175.22|0
1649248990000|2022-04-06 12:43:10|177.71|175.31|177.71|175.31|177.71|175.31|177.66|175.26|0
1649249000000|2022-04-06 12:43:20|177.62|175.22|177.62|175.22|177.62|175.22|177.62|175.22|0
1649249010000|2022-04-06 12:43:30|177.71|175.31|177.81|175.41|177.81|175.41|177.71|175.31|0
1649249020000|2022-04-06 12:43:40|177.91|175.51|177.86|175.46|177.91|175.51|177.86|175.46|0
1649249030000|2022-04-06 12:43:50|177.81|175.41|177.91|175.51|177.91|175.51|177.81|175.41|0
1649249040000|2022-04-06 12:44:00|178.01|175.61|178.11|175.71|178.11|175.71|178.01|175.61|0
1649249050000|2022-04-06 12:44:10|178.01|175.61|178.01|175.61|178.01|175.61|178.01|175.61|0
1649249060000|2022-04-06 12:44:20|177.91|175.51|177.81|175.41|177.91|175.51|177.81|175.41|0
1649249070000|2022-04-06 12:44:30|177.71|175.31|177.71|175.31|177.71|175.31|177.71|175.31|0
1649249080000|2022-04-06 12:44:40|177.62|175.22|177.62|175.22|177.62|175.22|177.62|175.22|0
1649249090000|2022-04-06 12:44:50|177.81|175.41|177.81|175.41|177.91|175.51|177.81|175.41|0
1649249100000|2022-04-06 12:45:00|177.91|175.51|177.81|175.41|177.91|175.51|177.81|175.41|0
1649249110000|2022-04-06 12:45:10|177.71|175.31|177.71|175.31|177.71|175.31|177.71|175.31|0
1649249120000|2022-04-06 12:45:20|177.91|175.51|177.91|175.51|177.91|175.51|177.91|175.51|0
1649249130000|2022-04-06 12:45:30|177.81|175.41|177.62|175.22|177.81|175.41|177.62|175.22|0
1649249140000|2022-04-06 12:45:40|177.52|175.12|177.32|174.92|177.52|175.12|177.32|174.92|0
1649249160000|2022-04-06 12:46:00|177.42|175.02|177.32|174.92|177.42|175.02|177.32|174.92|0
1649249170000|2022-04-06 12:46:10|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1649249190000|2022-04-06 12:46:30|177.13|174.73|177.23|174.83|177.23|174.83|177.13|174.73|0
1649249200000|2022-04-06 12:46:40|177.32|174.92|177.32|174.92|177.32|174.92|177.32|174.92|0
1649249210000|2022-04-06 12:46:50|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1649249220000|2022-04-06 12:47:00|177.13|174.73|177.03|174.63|177.13|174.73|177.03|174.63|0
1649249230000|2022-04-06 12:47:10|177.13|174.73|177.13|174.73|177.13|174.73|177.13|174.73|0
1649249240000|2022-04-06 12:47:20|177.23|174.83|177.23|174.83|177.32|174.92|177.23|174.83|0
1649249250000|2022-04-06 12:47:30|177.13|174.73|177.32|174.92|177.32|174.92|177.13|174.73|0
1649249260000|2022-04-06 12:47:40|177.27|174.87|177.23|174.83|177.32|174.92|177.23|174.83|0
1649249270000|2022-04-06 12:47:50|177.32|174.92|177.13|174.73|177.32|174.92|177.13|174.73|0
1649249280000|2022-04-06 12:48:00|177.03|174.63|177.03|174.63|177.03|174.63|177.03|174.63|0
1649249290000|2022-04-06 12:48:10|177.13|174.73|177.13|174.73|177.13|174.73|177.13|174.73|0
1649249310000|2022-04-06 12:48:30|177.03|174.63|177.03|174.63|177.03|174.63|177.03|174.63|0
1649249330000|2022-04-06 12:48:50|177.13|174.73|177.13|174.73|177.13|174.73|177.13|174.73|0
1649249340000|2022-04-06 12:49:00|177.03|174.63|178.47|176.07|178.47|176.07|177.03|174.63|0
1649249350000|2022-04-06 12:49:10|177.85|175.45|177.85|175.45|177.85|175.45|177.85|175.45|0
1649249360000|2022-04-06 12:49:20|177.94|175.54|177.85|175.45|177.94|175.54|177.85|175.45|0
1649249370000|2022-04-06 12:49:30|177.94|175.54|177.94|175.54|177.94|175.54|177.94|175.54|0
1649249400000|2022-04-06 12:50:00|177.85|175.45|177.75|175.35|177.85|175.45|177.75|175.35|0
1649249410000|2022-04-06 12:50:10|177.85|175.45|177.75|175.35|177.85|175.45|177.75|175.35|0
1649249430000|2022-04-06 12:50:30|177.85|175.45|177.94|175.54|177.94|175.54|177.85|175.45|0
1649249440000|2022-04-06 12:50:40|178.14|175.74|178.43|176.03|178.43|176.03|178.14|175.74|0
1649249450000|2022-04-06 12:50:50|178.33|175.93|178.14|175.74|178.33|175.93|178.14|175.74|0
1649249460000|2022-04-06 12:51:00|178.24|175.84|178.24|175.84|178.24|175.84|178.19|175.79|0
1649249470000|2022-04-06 12:51:10|178.33|175.93|178.33|175.93|178.33|175.93|178.33|175.93|0
1649249480000|2022-04-06 12:51:20|178.43|176.03|178.72|176.32|178.72|176.32|178.43|176.03|0
1649249490000|2022-04-06 12:51:30|178.63|176.23|178.72|176.32|178.72|176.32|178.63|176.23|0
1649249500000|2022-04-06 12:51:40|178.82|176.42|178.72|176.32|178.82|176.42|178.72|176.32|0
1649249510000|2022-04-06 12:51:50|178.92|176.52|178.92|176.52|178.92|176.52|178.92|176.52|0
1649249520000|2022-04-06 12:52:00|179.02|176.62|178.97|176.57|179.02|176.62|178.97|176.57|0
1649249530000|2022-04-06 12:52:10|178.92|176.52|178.63|176.23|178.92|176.52|178.63|176.23|0
1649249540000|2022-04-06 12:52:20|178.53|176.13|178.63|176.23|178.63|176.23|178.53|176.13|0
1649249550000|2022-04-06 12:52:30|178.72|176.32|179.02|176.62|179.02|176.62|178.72|176.32|0
1649249560000|2022-04-06 12:52:40|178.97|176.57|179.02|176.62|179.02|176.62|178.97|176.57|0
1649249570000|2022-04-06 12:52:50|179.12|176.72|179.12|176.72|179.21|176.81|179.12|176.72|0
1649249580000|2022-04-06 12:53:00|179.21|176.81|179.31|176.91|179.31|176.91|179.21|176.81|0
1649249590000|2022-04-06 12:53:10|179.21|176.81|179.21|176.81|179.21|176.81|179.21|176.81|0
1649249600000|2022-04-06 12:53:20|179.12|176.72|179.12|176.72|179.12|176.72|179.12|176.72|0
1649249610000|2022-04-06 12:53:30|179.21|176.81|179.12|176.72|179.21|176.81|179.12|176.72|0
1649249630000|2022-04-06 12:53:50|179.02|176.62|179.02|176.62|179.02|176.62|179.02|176.62|0
1649249650000|2022-04-06 12:54:10|178.82|176.42|178.82|176.42|178.92|176.52|178.82|176.42|0
1649249660000|2022-04-06 12:54:20|178.72|176.32|178.63|176.23|178.72|176.32|178.63|176.23|0
1649249670000|2022-04-06 12:54:30|178.43|176.03|178.33|175.93|178.43|176.03|178.33|175.93|0
1649249680000|2022-04-06 12:54:40|178.23|175.83|178.43|176.03|178.43|176.03|178.23|175.83|0
1649249690000|2022-04-06 12:54:50|178.33|175.93|178.33|175.93|178.33|175.93|178.33|175.93|0
1649249710000|2022-04-06 12:55:10|178.63|176.23|178.63|176.23|178.63|176.23|178.63|176.23|0
1649249730000|2022-04-06 12:55:30|178.72|176.32|178.92|176.52|178.92|176.52|178.72|176.32|0
1649249740000|2022-04-06 12:55:40|178.82|176.42|178.82|176.42|178.82|176.42|178.82|176.42|0
1649249750000|2022-04-06 12:55:50|178.92|176.52|179.02|176.62|179.02|176.62|178.92|176.52|0
1649249760000|2022-04-06 12:56:00|179.11|176.71|179.11|176.71|179.11|176.71|179.11|176.71|0
1649249770000|2022-04-06 12:56:10|179.21|176.81|179.41|177.01|179.41|177.01|179.21|176.81|0
1649249780000|2022-04-06 12:56:20|179.51|177.11|179.31|176.91|179.51|177.11|179.31|176.91|0
1649249790000|2022-04-06 12:56:30|179.41|177.01|179.31|176.91|179.41|177.01|179.31|176.91|0
1649249800000|2022-04-06 12:56:40|179.41|177.01|179.41|177.01|179.46|177.06|179.41|177.01|0
1649249810000|2022-04-06 12:56:50|179.31|176.91|179.31|176.91|179.41|177.01|179.31|176.91|0
1649249820000|2022-04-06 12:57:00|179.36|176.96|179.31|176.91|179.36|176.96|179.31|176.91|0
1649249830000|2022-04-06 12:57:10|179.41|177.01|179.41|177.01|179.41|177.01|179.41|177.01|0
1649249840000|2022-04-06 12:57:20|179.51|177.11|179.51|177.11|179.51|177.11|179.41|177.01|0
1649249850000|2022-04-06 12:57:30|179.6|177.2|179.51|177.11|179.6|177.2|179.51|177.11|0
1649249860000|2022-04-06 12:57:40|179.41|177.01|179.31|176.91|179.41|177.01|179.31|176.91|0
1649249870000|2022-04-06 12:57:50|179.41|177.01|179.51|177.11|179.6|177.2|179.41|177.01|0
1649249880000|2022-04-06 12:58:00|179.6|177.2|179.8|177.4|179.8|177.4|179.6|177.2|0
1649249890000|2022-04-06 12:58:10|179.9|177.5|180|177.6|180|177.6|179.9|177.5|0
1649249900000|2022-04-06 12:58:20|179.9|177.5|179.9|177.5|179.9|177.5|179.9|177.5|0
1649249910000|2022-04-06 12:58:30|179.8|177.4|179.8|177.4|179.8|177.4|179.8|177.4|0
1649249920000|2022-04-06 12:58:40|179.7|177.3|179.7|177.3|179.7|177.3|179.7|177.3|0
1649249930000|2022-04-06 12:58:50|179.8|177.4|179.7|177.3|179.8|177.4|179.7|177.3|0
1649249940000|2022-04-06 12:59:00|179.8|177.4|179.8|177.4|179.9|177.5|179.8|177.4|0
1649249950000|2022-04-06 12:59:10|179.9|177.5|179.9|177.5|179.9|177.5|179.8|177.4|0
1649249960000|2022-04-06 12:59:20|179.8|177.4|179.8|177.4|179.8|177.4|179.8|177.4|0
1649249970000|2022-04-06 12:59:30|179.9|177.5|179.8|177.4|179.9|177.5|179.8|177.4|0
1649249980000|2022-04-06 12:59:40|179.9|177.5|179.7|177.3|179.9|177.5|179.7|177.3|0
1649249990000|2022-04-06 12:59:50|179.6|177.2|179.6|177.2|179.6|177.2|179.6|177.2|0
1649250000000|2022-04-06 13:00:00|179.31|176.91|179.5|177.1|179.5|177.1|179.31|176.91|0
1649250010000|2022-04-06 13:00:10|179.8|177.4|179.6|177.2|179.8|177.4|179.6|177.2|0
1649250020000|2022-04-06 13:00:20|179.7|177.3|179.8|177.4|179.8|177.4|179.7|177.3|0
1649250030000|2022-04-06 13:00:30|179.7|177.3|179.6|177.2|179.7|177.3|179.6|177.2|0
1649250040000|2022-04-06 13:00:40|179.5|177.1|179.41|177.01|179.5|177.1|179.41|177.01|0
1649250050000|2022-04-06 13:00:50|179.5|177.1|179.41|177.01|179.5|177.1|179.41|177.01|0
1649250060000|2022-04-06 13:01:00|179.31|176.91|179.31|176.91|179.31|176.91|179.31|176.91|0
1649250070000|2022-04-06 13:01:10|179.21|176.81|179.21|176.81|179.31|176.91|179.21|176.81|0
1649250080000|2022-04-06 13:01:20|179.11|176.71|179.11|176.71|179.11|176.71|179.11|176.71|0
1649250090000|2022-04-06 13:01:30|179.21|176.81|179.21|176.81|179.21|176.81|179.21|176.81|0
1649250100000|2022-04-06 13:01:40|179.31|176.91|179.31|176.91|179.31|176.91|179.31|176.91|0
1649250110000|2022-04-06 13:01:50|179.41|177.01|179.7|177.3|179.7|177.3|179.41|177.01|0
1649250120000|2022-04-06 13:02:00|179.8|177.4|179.9|177.5|179.9|177.5|179.8|177.4|0
1649250130000|2022-04-06 13:02:10|179.8|177.4|179.7|177.3|179.8|177.4|179.7|177.3|0
1649250140000|2022-04-06 13:02:20|179.8|177.4|179.8|177.4|179.8|177.4|179.8|177.4|0
1649250150000|2022-04-06 13:02:30|179.7|177.3|179.7|177.3|179.7|177.3|179.6|177.2|0
1649250160000|2022-04-06 13:02:40|179.6|177.2|179.7|177.3|179.7|177.3|179.6|177.2|0
1649250170000|2022-04-06 13:02:50|179.8|177.4|179.8|177.4|179.8|177.4|179.8|177.4|0
1649250180000|2022-04-06 13:03:00|179.7|177.3|179.7|177.3|179.8|177.4|179.7|177.3|0
1649250190000|2022-04-06 13:03:10|179.8|177.4|179.9|177.5|179.9|177.5|179.8|177.4|0
1649250200000|2022-04-06 13:03:20|179.99|177.59|179.99|177.59|179.99|177.59|179.99|177.59|0
1649250210000|2022-04-06 13:03:30|180.09|177.69|180.19|177.79|180.19|177.79|180.09|177.69|0
1649250220000|2022-04-06 13:03:40|180.29|177.89|180.29|177.89|180.29|177.89|180.29|177.89|0
1649250230000|2022-04-06 13:03:50|180.39|177.99|180.29|177.89|180.39|177.99|180.29|177.89|0
1649250240000|2022-04-06 13:04:00|180.19|177.79|180.58|178.18|180.58|178.18|180.19|177.79|0
1649250250000|2022-04-06 13:04:10|180.49|178.09|180.58|178.18|180.58|178.18|180.49|178.09|0
1649250260000|2022-04-06 13:04:20|180.49|178.09|180.49|178.09|180.58|178.18|180.49|178.09|0
1649250270000|2022-04-06 13:04:30|180.58|178.18|180.58|178.18|180.58|178.18|180.58|178.18|0
1649250290000|2022-04-06 13:04:50|180.49|178.09|180.49|178.09|180.53|178.13|180.49|178.09|0
1649250310000|2022-04-06 13:05:10|180.39|177.99|180.49|178.09|180.49|178.09|180.39|177.99|0
1649250320000|2022-04-06 13:05:20|180.58|178.18|180.68|178.28|180.68|178.28|180.58|178.18|0
1649250330000|2022-04-06 13:05:30|180.58|178.18|180.49|178.09|180.58|178.18|180.49|178.09|0
1649250340000|2022-04-06 13:05:40|180.58|178.18|180.39|177.99|180.58|178.18|180.39|177.99|0
1649250350000|2022-04-06 13:05:50|180.58|178.18|180.58|178.18|180.58|178.18|180.58|178.18|0
1649250360000|2022-04-06 13:06:00|180.49|178.09|180.29|177.89|180.49|178.09|180.29|177.89|0
1649250370000|2022-04-06 13:06:10|180.39|177.99|180.29|177.89|180.39|177.99|180.29|177.89|0
1649250380000|2022-04-06 13:06:20|180.39|177.99|180.29|177.89|180.39|177.99|180.29|177.89|0
1649250390000|2022-04-06 13:06:30|180.39|177.99|180.19|177.79|180.39|177.99|180.19|177.79|0
1649250400000|2022-04-06 13:06:40|179.57|177.17|179.57|177.17|179.57|177.17|179.47|177.07|0
1649250410000|2022-04-06 13:06:50|179.66|177.26|179.66|177.26|179.66|177.26|179.66|177.26|0
1649250420000|2022-04-06 13:07:00|179.76|177.36|179.66|177.26|179.76|177.36|179.66|177.26|0
1649250430000|2022-04-06 13:07:10|179.86|177.46|179.76|177.36|179.86|177.46|179.66|177.26|0
1649250440000|2022-04-06 13:07:20|179.86|177.46|179.66|177.26|179.86|177.46|179.66|177.26|0
1649250450000|2022-04-06 13:07:30|179.76|177.36|179.66|177.26|179.76|177.36|179.66|177.26|0
1649250460000|2022-04-06 13:07:40|179.76|177.36|179.66|177.26|179.76|177.36|179.66|177.26|0
1649250480000|2022-04-06 13:08:00|179.71|177.31|179.86|177.46|179.86|177.46|179.71|177.31|0
1649250490000|2022-04-06 13:08:10|179.96|177.56|179.86|177.46|179.96|177.56|179.86|177.46|0
1649250500000|2022-04-06 13:08:20|179.91|177.51|179.86|177.46|179.91|177.51|179.86|177.46|0
1649250510000|2022-04-06 13:08:30|179.96|177.56|179.96|177.56|179.96|177.56|179.96|177.56|0
1649250520000|2022-04-06 13:08:40|180.06|177.66|180.06|177.66|180.06|177.66|179.96|177.56|0
1649250530000|2022-04-06 13:08:50|179.96|177.56|179.96|177.56|180.06|177.66|179.96|177.56|0
1649250550000|2022-04-06 13:09:10|180.06|177.66|179.96|177.56|180.06|177.66|179.96|177.56|0
1649250560000|2022-04-06 13:09:20|180.06|177.66|179.86|177.46|180.06|177.66|179.86|177.46|0
1649250570000|2022-04-06 13:09:30|179.76|177.36|179.86|177.46|179.86|177.46|179.76|177.36|0
1649250580000|2022-04-06 13:09:40|179.76|177.36|179.76|177.36|179.76|177.36|179.76|177.36|0
1649250590000|2022-04-06 13:09:50|179.66|177.26|179.66|177.26|179.66|177.26|179.66|177.26|0
1649250600000|2022-04-06 13:10:00|179.76|177.36|179.86|177.46|179.86|177.46|179.76|177.36|0
1649250610000|2022-04-06 13:10:10|179.76|177.36|179.86|177.46|179.86|177.46|179.76|177.36|0
1649250620000|2022-04-06 13:10:20|179.66|177.26|179.66|177.26|179.66|177.26|179.66|177.26|0
1649250630000|2022-04-06 13:10:30|179.57|177.17|179.57|177.17|179.57|177.17|179.57|177.17|0
1649250640000|2022-04-06 13:10:40|179.66|177.26|179.57|177.17|179.66|177.26|179.57|177.17|0
1649250650000|2022-04-06 13:10:50|179.47|177.07|179.37|176.97|179.47|177.07|179.37|176.97|0
1649250660000|2022-04-06 13:11:00|179.47|177.07|179.47|177.07|179.47|177.07|179.47|177.07|0
1649250670000|2022-04-06 13:11:10|179.37|176.97|179.37|176.97|179.37|176.97|179.27|176.87|0
1649250700000|2022-04-06 13:11:40|179.47|177.07|179.37|176.97|179.47|177.07|179.37|176.97|0
1649250710000|2022-04-06 13:11:50|179.27|176.87|179.27|176.87|179.37|176.97|179.27|176.87|0
1649250730000|2022-04-06 13:12:10|179.37|176.97|179.37|176.97|179.37|176.97|179.37|176.97|0
1649250740000|2022-04-06 13:12:20|179.42|177.02|179.17|176.77|179.47|177.07|179.17|176.77|0
1649250750000|2022-04-06 13:12:30|179.07|176.67|178.98|176.58|179.07|176.67|178.98|176.58|0
1649250760000|2022-04-06 13:12:40|179.07|176.67|178.88|176.48|179.07|176.67|178.88|176.48|0
1649250770000|2022-04-06 13:12:50|178.78|176.38|178.98|176.58|178.98|176.58|178.78|176.38|0
1649250780000|2022-04-06 13:13:00|179.07|176.67|178.98|176.58|179.07|176.67|178.98|176.58|0
1649250790000|2022-04-06 13:13:10|179.07|176.67|179.07|176.67|179.07|176.67|179.07|176.67|0
1649250800000|2022-04-06 13:13:20|179.27|176.87|179.27|176.87|179.27|176.87|179.27|176.87|0
1649250810000|2022-04-06 13:13:30|179.17|176.77|179.17|176.77|179.17|176.77|179.17|176.77|0
1649250820000|2022-04-06 13:13:40|179.27|176.87|179.27|176.87|179.27|176.87|179.27|176.87|0
1649250830000|2022-04-06 13:13:50|179.37|176.97|179.27|176.87|179.37|176.97|179.22|176.82|0
1649250840000|2022-04-06 13:14:00|179.17|176.77|179.37|176.97|179.37|176.97|179.17|176.77|0
1649250850000|2022-04-06 13:14:10|179.47|177.07|179.56|177.16|179.56|177.16|179.47|177.07|0
1649250860000|2022-04-06 13:14:20|179.47|177.07|179.37|176.97|179.47|177.07|179.37|176.97|0
1649250870000|2022-04-06 13:14:30|179.17|176.77|179.27|176.87|179.27|176.87|179.17|176.77|0
1649250880000|2022-04-06 13:14:40|179.37|176.97|179.27|176.87|179.37|176.97|179.27|176.87|0
1649250890000|2022-04-06 13:14:50|179.37|176.97|179.27|176.87|179.37|176.97|179.27|176.87|0
1649250900000|2022-04-06 13:15:00|179.37|176.97|179.37|176.97|179.37|176.97|179.37|176.97|0
1649250910000|2022-04-06 13:15:10|179.27|176.87|179.27|176.87|179.27|176.87|179.27|176.87|0
1649250930000|2022-04-06 13:15:30|179.37|176.97|179.37|176.97|179.37|176.97|179.37|176.97|0
1649250940000|2022-04-06 13:15:40|179.27|176.87|179.17|176.77|179.27|176.87|179.17|176.77|0
1649250950000|2022-04-06 13:15:50|179.27|176.87|179.17|176.77|179.27|176.87|179.17|176.77|0
1649250960000|2022-04-06 13:16:00|179.07|176.67|179.07|176.67|179.07|176.67|179.07|176.67|0
1649250970000|2022-04-06 13:16:10|178.97|176.57|179.07|176.67|179.07|176.67|178.97|176.57|0
1649250980000|2022-04-06 13:16:20|178.97|176.57|179.17|176.77|179.17|176.77|178.97|176.57|0
1649250990000|2022-04-06 13:16:30|179.12|176.72|179.17|176.77|179.17|176.77|179.12|176.72|0
1649251000000|2022-04-06 13:16:40|179.27|176.87|179.27|176.87|179.27|176.87|179.22|176.82|0
1649251010000|2022-04-06 13:16:50|179.17|176.77|179.27|176.87|179.27|176.87|179.17|176.77|0
1649251020000|2022-04-06 13:17:00|179.37|176.97|179.37|176.97|179.37|176.97|179.37|176.97|0
1649251030000|2022-04-06 13:17:10|179.46|177.06|179.76|177.36|179.76|177.36|179.46|177.06|0
1649251040000|2022-04-06 13:17:20|179.66|177.26|179.76|177.36|179.76|177.36|179.66|177.26|0
1649251050000|2022-04-06 13:17:30|179.86|177.46|179.76|177.36|179.86|177.46|179.76|177.36|0
1649251060000|2022-04-06 13:17:40|179.66|177.26|179.66|177.26|179.66|177.26|179.66|177.26|0
1649251070000|2022-04-06 13:17:50|179.76|177.36|179.76|177.36|179.76|177.36|179.66|177.26|0
1649251080000|2022-04-06 13:18:00|179.71|177.31|179.76|177.36|179.76|177.36|179.71|177.31|0
1649251090000|2022-04-06 13:18:10|179.66|177.26|179.66|177.26|179.66|177.26|179.66|177.26|0
1649251100000|2022-04-06 13:18:20|179.71|177.31|179.56|177.16|179.71|177.31|179.56|177.16|0
1649251110000|2022-04-06 13:18:30|179.61|177.21|179.61|177.21|179.61|177.21|179.61|177.21|0
1649251120000|2022-04-06 13:18:40|179.56|177.16|179.46|177.06|179.56|177.16|179.46|177.06|0
1649251130000|2022-04-06 13:18:50|179.56|177.16|179.46|177.06|179.56|177.16|179.46|177.06|0
1649251140000|2022-04-06 13:19:00|179.56|177.16|179.66|177.26|179.76|177.36|179.56|177.16|0
1649251150000|2022-04-06 13:19:10|179.56|177.16|179.56|177.16|179.66|177.26|179.56|177.16|0
1649251160000|2022-04-06 13:19:20|179.61|177.21|179.56|177.16|179.61|177.21|179.56|177.16|0
1649251170000|2022-04-06 13:19:30|179.46|177.06|179.56|177.16|179.56|177.16|179.37|176.97|0
1649251180000|2022-04-06 13:19:40|179.46|177.06|179.56|177.16|179.56|177.16|179.46|177.06|0
1649251190000|2022-04-06 13:19:50|179.46|177.06|179.56|177.16|179.56|177.16|179.46|177.06|0
1649251200000|2022-04-06 13:20:00|179.46|177.06|179.46|177.06|179.46|177.06|179.46|177.06|0
1649251210000|2022-04-06 13:20:10|179.56|177.16|179.56|177.16|179.66|177.26|179.56|177.16|0
1649251220000|2022-04-06 13:20:20|179.51|177.11|179.51|177.11|179.51|177.11|179.51|177.11|0
1649251230000|2022-04-06 13:20:30|179.46|177.06|179.37|176.97|179.46|177.06|179.37|176.97|0
1649251240000|2022-04-06 13:20:40|179.36|176.96|179.46|177.06|179.46|177.06|179.36|176.96|0
1649251250000|2022-04-06 13:20:50|179.56|177.16|179.56|177.16|179.56|177.16|179.56|177.16|0
1649251260000|2022-04-06 13:21:00|179.61|177.21|179.56|177.16|179.66|177.26|179.56|177.16|0
1649251270000|2022-04-06 13:21:10|179.66|177.26|179.66|177.26|179.66|177.26|179.66|177.26|0
1649251280000|2022-04-06 13:21:20|179.76|177.36|179.66|177.26|179.76|177.36|179.66|177.26|0
1649251290000|2022-04-06 13:21:30|179.56|177.16|179.66|177.26|179.66|177.26|179.56|177.16|0
1649251300000|2022-04-06 13:21:40|179.71|177.31|179.76|177.36|179.76|177.36|179.71|177.31|0
1649251310000|2022-04-06 13:21:50|179.66|177.26|179.61|177.21|179.66|177.26|179.61|177.21|0
1649251320000|2022-04-06 13:22:00|179.36|176.96|179.36|176.96|179.46|177.06|179.36|176.96|0
1649251330000|2022-04-06 13:22:10|179.41|177.01|179.36|176.96|179.46|177.06|179.36|176.96|0
1649251350000|2022-04-06 13:22:30|179.27|176.87|179.36|176.96|179.36|176.96|179.27|176.87|0
1649251360000|2022-04-06 13:22:40|179.27|176.87|179.27|176.87|179.36|176.96|179.27|176.87|0
1649251370000|2022-04-06 13:22:50|179.17|176.77|179.07|176.67|179.17|176.77|179.07|176.67|0
1649251380000|2022-04-06 13:23:00|178.97|176.57|178.97|176.57|178.97|176.57|178.97|176.57|0
1649251390000|2022-04-06 13:23:10|178.87|176.47|178.87|176.47|178.87|176.47|178.87|176.47|0
1649251400000|2022-04-06 13:23:20|178.97|176.57|178.87|176.47|178.97|176.57|178.87|176.47|0
1649251410000|2022-04-06 13:23:30|178.68|176.28|178.68|176.28|178.68|176.28|178.68|176.28|0
1649251420000|2022-04-06 13:23:40|178.78|176.38|178.87|176.47|178.87|176.47|178.78|176.38|0
1649251430000|2022-04-06 13:23:50|178.97|176.57|178.87|176.47|178.97|176.57|178.87|176.47|0
1649251440000|2022-04-06 13:24:00|178.78|176.38|178.78|176.38|178.78|176.38|178.78|176.38|0
1649251450000|2022-04-06 13:24:10|178.87|176.47|178.78|176.38|178.87|176.47|178.78|176.38|0
1649251460000|2022-04-06 13:24:20|178.68|176.28|178.58|176.18|178.68|176.28|178.58|176.18|0
1649251470000|2022-04-06 13:24:30|178.68|176.28|178.58|176.18|178.68|176.28|178.58|176.18|0
1649251480000|2022-04-06 13:24:40|178.68|176.28|178.68|176.28|178.78|176.38|178.68|176.28|0
1649251490000|2022-04-06 13:24:50|178.78|176.38|178.97|176.57|178.97|176.57|178.78|176.38|0
1649251500000|2022-04-06 13:25:00|178.87|176.47|178.58|176.18|178.87|176.47|178.58|176.18|0
1649251510000|2022-04-06 13:25:10|178.48|176.08|178.48|176.08|178.48|176.08|178.48|176.08|0
1649251530000|2022-04-06 13:25:30|178.58|176.18|178.58|176.18|178.58|176.18|178.48|176.08|0
1649251540000|2022-04-06 13:25:40|178.48|176.08|178.48|176.08|178.48|176.08|178.38|175.98|0
1649251550000|2022-04-06 13:25:50|178.58|176.18|178.58|176.18|178.58|176.18|178.58|176.18|0
1649251560000|2022-04-06 13:26:00|178.68|176.28|178.87|176.47|178.87|176.47|178.68|176.28|0
1649251570000|2022-04-06 13:26:10|178.77|176.37|178.68|176.28|178.77|176.37|178.68|176.28|0
1649251580000|2022-04-06 13:26:20|178.58|176.18|178.68|176.28|178.68|176.28|178.58|176.18|0
1649251590000|2022-04-06 13:26:30|178.72|176.32|178.68|176.28|178.72|176.32|178.68|176.28|0
1649251600000|2022-04-06 13:26:40|178.77|176.37|178.77|176.37|178.77|176.37|178.72|176.32|0
1649251610000|2022-04-06 13:26:50|178.87|176.47|178.97|176.57|178.97|176.57|178.87|176.47|0
1649251620000|2022-04-06 13:27:00|178.87|176.47|178.87|176.47|178.87|176.47|178.82|176.42|0
1649251630000|2022-04-06 13:27:10|178.77|176.37|178.68|176.28|178.77|176.37|178.68|176.28|0
1649251640000|2022-04-06 13:27:20|178.77|176.37|178.58|176.18|178.87|176.47|178.58|176.18|0
1649251650000|2022-04-06 13:27:30|178.68|176.28|178.58|176.18|178.68|176.28|178.58|176.18|0
1649251660000|2022-04-06 13:27:40|178.68|176.28|178.58|176.18|178.68|176.28|178.58|176.18|0
1649251670000|2022-04-06 13:27:50|178.48|176.08|178.58|176.18|178.58|176.18|178.48|176.08|0
1649251680000|2022-04-06 13:28:00|178.68|176.28|178.87|176.47|178.87|176.47|178.68|176.28|0
1649251690000|2022-04-06 13:28:10|178.77|176.37|178.68|176.28|178.77|176.37|178.68|176.28|0
1649251700000|2022-04-06 13:28:20|178.58|176.18|178.48|176.08|178.58|176.18|178.48|176.08|0
1649251710000|2022-04-06 13:28:30|178.58|176.18|178.58|176.18|178.58|176.18|178.48|176.08|0
1649251720000|2022-04-06 13:28:40|178.68|176.28|178.58|176.18|178.68|176.28|178.58|176.18|0
1649251730000|2022-04-06 13:28:50|178.48|176.08|178.38|175.98|178.48|176.08|178.38|175.98|0
1649251740000|2022-04-06 13:29:00|178.28|175.88|178.28|175.88|178.28|175.88|178.28|175.88|0
1649251750000|2022-04-06 13:29:10|178.38|175.98|178.53|176.13|178.58|176.18|178.28|175.88|0
1649251760000|2022-04-06 13:29:20|178.48|176.08|178.48|176.08|178.58|176.18|178.48|176.08|0
1649251770000|2022-04-06 13:29:30|178.38|175.98|178.48|176.08|178.48|176.08|178.38|175.98|0
1649251780000|2022-04-06 13:29:40|178.33|175.93|178.38|175.98|178.38|175.98|178.33|175.93|0
1649251790000|2022-04-06 13:29:50|178.43|176.03|178.38|175.98|178.43|176.03|178.28|175.88|0
1649251800000|2022-04-06 13:30:00|178.09|175.69|178.48|176.08|178.48|176.08|177.7|175.3|0
1649251810000|2022-04-06 13:30:10|178.58|176.18|178.68|176.28|178.87|176.47|178.58|176.18|0
1649251820000|2022-04-06 13:30:20|178.77|176.37|179.95|177.55|179.95|177.55|178.77|176.37|0
1649251830000|2022-04-06 13:30:30|179.85|177.45|180.15|177.75|180.15|177.75|179.75|177.35|0
1649251840000|2022-04-06 13:30:40|180.64|178.24|180.54|178.14|180.84|178.44|180.54|178.14|0
1649251850000|2022-04-06 13:30:50|180.34|177.94|180.15|177.75|180.34|177.94|179.95|177.55|0
1649251860000|2022-04-06 13:31:00|180.84|178.44|180.34|177.94|180.84|178.44|180.34|177.94|0
1649251870000|2022-04-06 13:31:10|179.95|177.55|180.15|177.75|180.15|177.75|179.9|177.5|0
1649251880000|2022-04-06 13:31:20|180.34|177.94|179.95|177.55|180.34|177.94|179.95|177.55|0
1649251890000|2022-04-06 13:31:30|180.15|177.75|179.95|177.55|180.15|177.75|179.85|177.45|0
1649251900000|2022-04-06 13:31:40|180.05|177.65|179.85|177.45|180.05|177.65|179.85|177.45|0
1649251910000|2022-04-06 13:31:50|180.05|177.65|179.16|176.76|180.05|177.65|179.16|176.76|0
1649251920000|2022-04-06 13:32:00|178.58|176.18|177.7|175.3|178.58|176.18|177.7|175.3|0
1649251930000|2022-04-06 13:32:10|177.4|175|177.31|174.91|177.5|175.1|177.21|174.81|0
1649251940000|2022-04-06 13:32:20|177.11|174.71|177.01|174.61|177.21|174.81|177.01|174.61|0
1649251950000|2022-04-06 13:32:30|177.11|174.71|177.01|174.61|177.21|174.81|177.01|174.61|0
1649251960000|2022-04-06 13:32:40|177.11|174.71|177.01|174.61|177.11|174.71|177.01|174.61|0
1649251970000|2022-04-06 13:32:50|177.11|174.71|176.53|174.13|177.11|174.71|176.53|174.13|0
1649251980000|2022-04-06 13:33:00|176.63|174.23|176.53|174.13|176.82|174.42|176.43|174.03|0
1649251990000|2022-04-06 13:33:10|176.43|174.03|176.04|173.64|176.43|174.03|175.95|173.55|0
1649252000000|2022-04-06 13:33:20|176.24|173.84|176.53|174.13|176.63|174.23|176.24|173.84|0
1649252010000|2022-04-06 13:33:30|176.63|174.23|177.01|174.61|177.31|174.91|176.63|174.23|0
1649252020000|2022-04-06 13:33:40|176.43|174.03|176.53|174.13|176.62|174.22|176.43|174.03|0
1649252030000|2022-04-06 13:33:50|176.43|174.03|176.82|174.42|177.35|174.95|176.43|174.03|0
1649252040000|2022-04-06 13:34:00|176.92|174.52|177.01|174.61|177.5|175.1|176.92|174.52|0
1649252050000|2022-04-06 13:34:10|176.72|174.32|177.31|174.91|177.31|174.91|176.72|174.32|0
1649252060000|2022-04-06 13:34:20|177.4|175|176.82|174.42|177.4|175|176.82|174.42|0
1649252070000|2022-04-06 13:34:30|176.72|174.32|177.5|175.1|177.5|175.1|176.72|174.32|0
1649252080000|2022-04-06 13:34:40|177.11|174.71|176.92|174.52|177.11|174.71|176.92|174.52|0
1649252090000|2022-04-06 13:34:50|177.01|174.61|177.26|174.86|177.5|175.1|177.01|174.61|0
1649252100000|2022-04-06 13:35:00|177.4|175|177.06|174.66|177.4|175|177.01|174.61|0
1649252110000|2022-04-06 13:35:10|177.01|174.61|176.53|174.13|177.06|174.66|176.53|174.13|0
1649252120000|2022-04-06 13:35:20|176.43|174.03|176.24|173.84|176.43|174.03|176.24|173.84|0
1649252130000|2022-04-06 13:35:30|175.94|173.54|175.65|173.25|175.94|173.54|175.56|173.16|0
1649252140000|2022-04-06 13:35:40|175.46|173.06|175.56|173.16|175.56|173.16|175.36|172.96|0
1649252150000|2022-04-06 13:35:50|175.46|173.06|175.46|173.06|175.85|173.45|175.46|173.06|0
1649252160000|2022-04-06 13:36:00|175.36|172.96|175.65|173.25|175.65|173.25|175.36|172.96|0
1649252170000|2022-04-06 13:36:10|175.75|173.35|175.46|173.06|175.75|173.35|175.46|173.06|0
1649252180000|2022-04-06 13:36:20|175.56|173.16|175.75|173.35|175.75|173.35|175.56|173.16|0
1649252190000|2022-04-06 13:36:30|176.33|173.93|176.62|174.22|176.62|174.22|176.04|173.64|0
1649252200000|2022-04-06 13:36:40|176.72|174.32|176.82|174.42|176.82|174.42|176.72|174.32|0
1649252210000|2022-04-06 13:36:50|176.53|174.13|176.14|173.74|176.53|174.13|176.14|173.74|0
1649252220000|2022-04-06 13:37:00|176.33|173.93|176.24|173.84|176.33|173.93|176.24|173.84|0
1649252230000|2022-04-06 13:37:10|176.14|173.74|176.14|173.74|176.14|173.74|176.04|173.64|0
1649252240000|2022-04-06 13:37:20|176.24|173.84|176.33|173.93|176.53|174.13|176.24|173.84|0
1649252250000|2022-04-06 13:37:30|176.24|173.84|176.33|173.93|176.33|173.93|176.04|173.64|0
1649252260000|2022-04-06 13:37:40|176.43|174.03|176.82|174.42|176.82|174.42|176.43|174.03|0
1649252270000|2022-04-06 13:37:50|176.72|174.32|176.82|174.42|176.92|174.52|176.72|174.32|0
1649252280000|2022-04-06 13:38:00|176.72|174.32|176.33|173.93|176.72|174.32|176.33|173.93|0
1649252290000|2022-04-06 13:38:10|176.23|173.83|176.33|173.93|176.33|173.93|176.14|173.74|0
1649252300000|2022-04-06 13:38:20|176.62|174.22|176.53|174.13|176.82|174.42|176.53|174.13|0
1649252310000|2022-04-06 13:38:30|176.23|173.83|175.94|173.54|176.23|173.83|175.94|173.54|0
1649252320000|2022-04-06 13:38:40|175.75|173.35|175.94|173.54|175.94|173.54|175.65|173.25|0
1649252330000|2022-04-06 13:38:50|176.33|173.93|176.23|173.83|176.53|174.13|176.23|173.83|0
1649252340000|2022-04-06 13:39:00|175.94|173.54|176.33|173.93|176.33|173.93|175.94|173.54|0
1649252350000|2022-04-06 13:39:10|176.43|174.03|176.23|173.83|176.53|174.13|176.14|173.74|0
1649252360000|2022-04-06 13:39:20|176.14|173.74|175.85|173.45|176.14|173.74|175.85|173.45|0
1649252370000|2022-04-06 13:39:30|175.75|173.35|175.85|173.45|175.94|173.54|175.75|173.35|0
1649252380000|2022-04-06 13:39:40|176.62|174.22|176.33|173.93|176.62|174.22|176.23|173.83|0
1649252390000|2022-04-06 13:39:50|176.62|174.22|176.91|174.51|176.91|174.51|176.62|174.22|0
1649252400000|2022-04-06 13:40:00|176.72|174.32|175.94|173.54|176.72|174.32|175.94|173.54|0
1649252410000|2022-04-06 13:40:10|175.85|173.45|176.33|173.93|176.33|173.93|175.85|173.45|0
1649252420000|2022-04-06 13:40:20|176.62|174.22|176.72|174.32|176.91|174.51|176.62|174.22|0
1649252430000|2022-04-06 13:40:30|176.62|174.22|176.43|174.03|176.62|174.22|176.43|174.03|0
1649252440000|2022-04-06 13:40:40|176.14|173.74|175.75|173.35|176.14|173.74|175.75|173.35|0
1649252450000|2022-04-06 13:40:50|175.94|173.54|175.94|173.54|175.94|173.54|175.89|173.49|0
1649252460000|2022-04-06 13:41:00|175.85|173.45|175.26|172.86|175.85|173.45|175.17|172.77|0
1649252470000|2022-04-06 13:41:10|175.36|172.96|175.41|173.01|175.41|173.01|175.36|172.96|0
1649252480000|2022-04-06 13:41:20|175.65|173.25|175.26|172.86|175.65|173.25|175.26|172.86|0
1649252490000|2022-04-06 13:41:30|175.46|173.06|175.26|172.86|175.46|173.06|175.26|172.86|0
1649252500000|2022-04-06 13:41:40|175.17|172.77|175.17|172.77|175.26|172.86|175.17|172.77|0
1649252510000|2022-04-06 13:41:50|175.26|172.86|175.36|172.96|175.36|172.96|175.26|172.86|0
1649252520000|2022-04-06 13:42:00|175.26|172.86|175.46|173.06|175.55|173.15|175.26|172.86|0
1649252530000|2022-04-06 13:42:10|175.65|173.25|175.26|172.86|175.75|173.35|175.26|172.86|0
1649252540000|2022-04-06 13:42:20|175.46|173.06|175.65|173.25|175.65|173.25|175.46|173.06|0
1649252550000|2022-04-06 13:42:30|175.55|173.15|175.55|173.15|175.55|173.15|175.36|172.96|0
1649252560000|2022-04-06 13:42:40|175.36|172.96|175.75|173.35|175.75|173.35|175.36|172.96|0
1649252570000|2022-04-06 13:42:50|176.14|173.74|176.14|173.74|176.23|173.83|176.14|173.74|0
1649252580000|2022-04-06 13:43:00|175.94|173.54|175.26|172.86|176.04|173.64|175.26|172.86|0
1649252590000|2022-04-06 13:43:10|175.55|173.15|175.36|172.96|175.55|173.15|175.36|172.96|0
1649252600000|2022-04-06 13:43:20|175.26|172.86|175.26|172.86|175.36|172.96|175.26|172.86|0
1649252610000|2022-04-06 13:43:30|175.36|172.96|175.36|172.96|175.46|173.06|175.36|172.96|0
1649252620000|2022-04-06 13:43:40|175.26|172.86|175.07|172.67|175.26|172.86|175.07|172.67|0
1649252630000|2022-04-06 13:43:50|174.3|171.9|175.02|172.62|175.02|172.62|174.3|171.9|0
1649252640000|2022-04-06 13:44:00|174.78|172.38|174.3|171.9|174.78|172.38|174.3|171.9|0
1649252650000|2022-04-06 13:44:10|174.49|172.09|174.2|171.8|174.49|172.09|174.2|171.8|0
1649252660000|2022-04-06 13:44:20|174.11|171.71|174.11|171.71|174.2|171.8|174.11|171.71|0
1649252670000|2022-04-06 13:44:30|174.3|171.9|174.49|172.09|174.49|172.09|174.3|171.9|0
1649252680000|2022-04-06 13:44:40|174.39|171.99|174.63|171.75|174.63|171.99|174.39|171.75|0
1649252690000|2022-04-06 13:44:50|174.73|171.85|174.35|171.47|174.73|171.85|174.35|171.47|0
1649252700000|2022-04-06 13:45:00|174.63|171.75|173.77|170.89|174.63|171.75|173.77|170.89|0
1649252710000|2022-04-06 13:45:10|173.58|170.7|173.58|170.7|173.77|170.89|173.58|170.7|0
1649252720000|2022-04-06 13:45:20|173.67|170.79|174.34|171.46|174.34|171.46|173.67|170.79|0
1649252730000|2022-04-06 13:45:30|174.44|171.56|174.44|171.56|174.54|171.66|174.44|171.56|0
1649252740000|2022-04-06 13:45:40|174.54|171.66|174.44|171.56|174.54|171.66|174.25|171.37|0
1649252750000|2022-04-06 13:45:50|174.34|171.46|174.44|171.56|174.44|171.56|174.34|171.46|0
1649252760000|2022-04-06 13:46:00|174.25|171.37|174.06|171.18|174.25|171.37|174.06|171.18|0
1649252770000|2022-04-06 13:46:10|173.96|171.08|173.77|170.89|173.96|171.08|173.77|170.89|0
1649252780000|2022-04-06 13:46:20|173.67|170.79|174.06|171.18|174.15|171.27|173.67|170.79|0
1649252790000|2022-04-06 13:46:30|174.01|171.13|173.86|170.98|174.06|171.18|173.86|170.98|0
1649252800000|2022-04-06 13:46:40|173.77|170.89|174.15|171.27|174.15|171.27|173.77|170.89|0
1649252810000|2022-04-06 13:46:50|174.06|171.18|173.96|171.08|174.06|171.18|173.86|170.98|0
1649252820000|2022-04-06 13:47:00|173.91|171.03|173.72|170.84|173.96|171.08|173.72|170.84|0
1649252830000|2022-04-06 13:47:10|173.96|171.08|173.86|170.98|174.06|171.18|173.86|170.98|0
1649252840000|2022-04-06 13:47:20|173.77|170.89|174.15|171.27|174.15|171.27|173.77|170.89|0
1649252850000|2022-04-06 13:47:30|174.06|171.18|173.96|171.08|174.06|171.18|173.67|170.79|0
1649252860000|2022-04-06 13:47:40|174.06|171.18|173.96|171.08|174.06|171.18|173.96|171.08|0
1649252870000|2022-04-06 13:47:50|174.06|171.18|173.96|171.08|174.15|171.27|173.96|171.08|0
1649252880000|2022-04-06 13:48:00|173.86|170.98|173.67|170.79|174.06|171.18|173.67|170.79|0
1649252890000|2022-04-06 13:48:10|173.57|170.69|173.67|170.79|173.67|170.79|173.48|170.6|0
1649252900000|2022-04-06 13:48:20|173.86|170.98|174.34|171.46|174.34|171.46|173.86|170.98|0
1649252910000|2022-04-06 13:48:30|174.44|171.56|174.1|171.22|174.44|171.56|174.05|171.17|0
1649252920000|2022-04-06 13:48:40|174.05|171.17|173.86|170.98|174.05|171.17|173.86|170.98|0
1649252930000|2022-04-06 13:48:50|174.05|171.17|173.67|170.79|174.15|171.27|173.67|170.79|0
1649252940000|2022-04-06 13:49:00|173.57|170.69|173.86|170.98|173.86|170.98|173.57|170.69|0
1649252950000|2022-04-06 13:49:10|170.78|167.9|174.02|171.14|174.02|171.14|170.78|167.9|0
1649252960000|2022-04-06 13:49:20|174.21|171.33|174.79|171.91|174.79|171.91|174.21|171.33|0
1649252970000|2022-04-06 13:49:30|174.31|171.43|174.16|171.28|174.31|171.43|174.16|171.28|0
1649252980000|2022-04-06 13:49:40|174.31|171.43|174.02|171.14|174.31|171.43|173.92|171.04|0
1649252990000|2022-04-06 13:49:50|173.78|170.9|173.92|171.04|173.92|171.04|173.78|170.9|0
1649253000000|2022-04-06 13:50:00|173.73|170.85|173.83|170.95|173.83|170.95|173.63|170.75|0
1649253010000|2022-04-06 13:50:10|173.63|170.75|173.73|170.85|173.73|170.85|173.44|170.56|0
1649253020000|2022-04-06 13:50:20|173.54|170.66|173.92|171.04|173.92|171.04|173.49|170.61|0
1649253030000|2022-04-06 13:50:30|173.63|170.75|173.83|170.95|173.83|170.95|173.63|170.75|0
1649253040000|2022-04-06 13:50:40|173.63|170.75|173.54|170.66|173.63|170.75|173.44|170.56|0
1649253050000|2022-04-06 13:50:50|173.44|170.56|173.63|170.75|173.63|170.75|173.44|170.56|0
1649253060000|2022-04-06 13:51:00|173.44|170.56|173.25|170.37|173.44|170.56|173.25|170.37|0
1649253070000|2022-04-06 13:51:10|173.34|170.46|173.92|171.04|173.92|171.04|173.34|170.46|0
1649253080000|2022-04-06 13:51:20|173.83|170.95|174.21|171.33|174.21|171.33|173.83|170.95|0
1649253090000|2022-04-06 13:51:30|173.92|171.04|173.34|170.46|173.92|171.04|173.34|170.46|0
1649253100000|2022-04-06 13:51:40|173.44|170.56|173.25|170.37|173.44|170.56|173.25|170.37|0
1649253110000|2022-04-06 13:51:50|173.15|170.27|173.54|170.66|173.54|170.66|173.15|170.27|0
1649253120000|2022-04-06 13:52:00|173.44|170.56|173.54|170.66|173.63|170.75|173.44|170.56|0
1649253130000|2022-04-06 13:52:10|173.44|170.56|174.21|171.33|174.21|171.33|173.44|170.56|0
1649253140000|2022-04-06 13:52:20|174.31|171.43|174.21|171.33|174.5|171.62|174.21|171.33|0
1649253150000|2022-04-06 13:52:30|174.11|171.23|173.82|170.94|174.11|171.23|173.73|170.85|0
1649253170000|2022-04-06 13:52:50|174.11|171.23|173.82|170.94|174.11|171.23|173.82|170.94|0
1649253180000|2022-04-06 13:53:00|173.54|170.66|173.25|170.37|173.54|170.66|173.25|170.37|0
1649253190000|2022-04-06 13:53:10|173.15|170.27|173.54|170.66|173.54|170.66|173.15|170.27|0
1649253200000|2022-04-06 13:53:20|173.63|170.75|173.82|170.94|173.82|170.94|173.63|170.75|0
1649253210000|2022-04-06 13:53:30|174.02|171.14|174.02|171.14|174.11|171.23|174.02|171.14|0
1649253220000|2022-04-06 13:53:40|174.31|171.43|173.73|170.85|174.31|171.43|173.73|170.85|0
1649253230000|2022-04-06 13:53:50|173.54|170.66|174.21|171.33|174.21|171.33|173.54|170.66|0
1649253240000|2022-04-06 13:54:00|174.02|171.14|174.21|171.33|174.21|171.33|174.02|171.14|0
1649253250000|2022-04-06 13:54:10|174.02|171.14|174.11|171.23|174.21|171.33|174.02|171.14|0
1649253260000|2022-04-06 13:54:20|174.31|171.43|174.4|171.52|174.5|171.62|174.31|171.43|0
1649253270000|2022-04-06 13:54:30|174.21|171.33|174.31|171.43|174.4|171.52|174.21|171.33|0
1649253280000|2022-04-06 13:54:40|174.11|171.23|174.11|171.23|174.11|171.23|174.11|171.23|0
1649253290000|2022-04-06 13:54:50|174.31|171.43|174.11|171.23|174.4|171.52|174.11|171.23|0
1649253300000|2022-04-06 13:55:00|173.63|170.75|173.15|170.27|173.73|170.85|173.15|170.27|0
1649253310000|2022-04-06 13:55:10|173.44|170.56|173.82|170.94|173.82|170.94|173.44|170.56|0
1649253320000|2022-04-06 13:55:20|173.92|171.04|174.69|171.81|174.69|171.81|173.92|171.04|0
1649253330000|2022-04-06 13:55:30|174.79|171.91|174.5|171.62|174.98|172.1|174.5|171.62|0
1649253340000|2022-04-06 13:55:40|174.45|171.57|174.59|171.71|174.59|171.71|174.11|171.23|0
1649253350000|2022-04-06 13:55:50|174.5|171.62|174.59|171.71|174.59|171.71|174.5|171.62|0
1649253360000|2022-04-06 13:56:00|174.69|171.81|174.5|171.62|174.69|171.81|174.4|171.52|0
1649253370000|2022-04-06 13:56:10|174.4|171.52|174.21|171.33|174.4|171.52|174.21|171.33|0
1649253380000|2022-04-06 13:56:20|174.3|171.42|174.5|171.62|174.5|171.62|174.3|171.42|0
1649253390000|2022-04-06 13:56:30|174.4|171.52|174.21|171.33|174.5|171.62|174.21|171.33|0
1649253400000|2022-04-06 13:56:40|174.3|171.42|174.5|171.62|174.5|171.62|174.21|171.33|0
1649253410000|2022-04-06 13:56:50|174.69|171.81|174.4|171.52|174.69|171.81|174.4|171.52|0
1649253420000|2022-04-06 13:57:00|174.74|171.86|174.74|171.86|174.79|171.91|174.69|171.81|0
1649253430000|2022-04-06 13:57:10|174.69|171.81|174.69|171.81|174.88|172|174.69|171.81|0
1649253440000|2022-04-06 13:57:20|174.59|171.71|174.5|171.62|174.59|171.71|174.5|171.62|0
1649253450000|2022-04-06 13:57:30|174.59|171.71|174.98|172.1|174.98|172.1|174.5|171.62|0
1649253460000|2022-04-06 13:57:40|174.88|172|174.98|172.1|174.98|172.1|174.79|171.91|0
1649253470000|2022-04-06 13:57:50|174.79|171.91|174.69|171.81|174.79|171.91|174.5|171.62|0
1649253480000|2022-04-06 13:58:00|174.59|171.71|174.59|171.71|174.59|171.71|174.5|171.62|0
1649253490000|2022-04-06 13:58:10|174.69|171.81|174.5|171.62|174.69|171.81|174.4|171.52|0
1649253500000|2022-04-06 13:58:20|174.79|171.91|174.59|171.71|174.79|171.91|174.5|171.62|0
1649253510000|2022-04-06 13:58:30|174.4|171.52|174.3|171.42|174.59|171.71|174.3|171.42|0
1649253520000|2022-04-06 13:58:40|174.4|171.52|173.92|171.04|174.4|171.52|173.92|171.04|0
1649253530000|2022-04-06 13:58:50|174.01|171.13|174.3|171.42|174.3|171.42|174.01|171.13|0
1649253540000|2022-04-06 13:59:00|174.11|171.23|174.5|171.62|174.69|171.81|174.11|171.23|0
1649253550000|2022-04-06 13:59:10|174.69|171.81|175.5|172.62|175.5|172.62|174.69|171.81|0
1649253560000|2022-04-06 13:59:20|175.31|172.43|176.74|173.86|176.84|173.96|175.31|172.43|0
1649253570000|2022-04-06 13:59:30|177.03|174.15|175.89|173.01|177.03|174.15|175.89|173.01|0
1649253580000|2022-04-06 13:59:40|175.69|172.81|175.79|172.91|175.79|172.91|175.6|172.72|0
1649253590000|2022-04-06 13:59:50|175.69|172.81|175.5|172.62|175.69|172.81|175.5|172.62|0
1649253600000|2022-04-06 14:00:00|175.6|172.72|175.4|172.52|175.6|172.72|175.31|172.43|0
1649253610000|2022-04-06 14:00:10|175.89|173.01|175.69|172.81|176.08|173.2|175.69|172.81|0
1649253620000|2022-04-06 14:00:20|175.5|172.62|175.31|172.43|175.5|172.62|175.31|172.43|0
1649253630000|2022-04-06 14:00:30|175.21|172.33|175.02|172.14|175.21|172.33|175.02|172.14|0
1649253640000|2022-04-06 14:00:40|175.11|172.23|175.02|172.14|175.11|172.23|175.02|172.14|0
1649253650000|2022-04-06 14:00:50|175.11|172.23|175.21|172.33|175.21|172.33|175.11|172.23|0
1649253660000|2022-04-06 14:01:00|175.11|172.23|175.02|172.14|175.16|172.28|175.02|172.14|0
1649253670000|2022-04-06 14:01:10|174.63|171.75|174.15|171.27|174.63|171.75|174.15|171.27|0
1649253680000|2022-04-06 14:01:20|174.25|171.37|174.35|171.47|174.54|171.66|174.25|171.37|0
1649253690000|2022-04-06 14:01:30|174.15|171.27|174.06|171.18|174.15|171.27|174.06|171.18|0
1649253700000|2022-04-06 14:01:40|173.87|170.99|173.67|170.79|173.87|170.99|173.67|170.79|0
1649253710000|2022-04-06 14:01:50|173.77|170.89|173.67|170.79|173.77|170.89|173.67|170.79|0
1649253720000|2022-04-06 14:02:00|173.77|170.89|173.39|170.51|173.77|170.89|173.39|170.51|0
1649253730000|2022-04-06 14:02:10|173.58|170.7|173.48|170.6|173.58|170.7|173.48|170.6|0
1649253740000|2022-04-06 14:02:20|173.39|170.51|173.39|170.51|173.39|170.51|173.39|170.51|0
1649253750000|2022-04-06 14:02:30|173.1|170.22|173.1|170.22|173.1|170.22|173.1|170.22|0
1649253760000|2022-04-06 14:02:40|173.39|170.51|173.77|170.89|173.77|170.89|173.39|170.51|0
1649253770000|2022-04-06 14:02:50|173.87|170.99|173.77|170.89|173.87|170.99|173.77|170.89|0
1649253780000|2022-04-06 14:03:00|174.06|171.18|173.87|170.99|174.15|171.27|173.87|170.99|0
1649253790000|2022-04-06 14:03:10|173.96|171.08|173.77|170.89|173.96|171.08|173.77|170.89|0
1649253800000|2022-04-06 14:03:20|173.67|170.79|173.77|170.89|173.87|170.99|173.67|170.79|0
1649253810000|2022-04-06 14:03:30|173.67|170.79|173.96|171.08|173.96|171.08|173.58|170.7|0
1649253820000|2022-04-06 14:03:40|173.87|170.99|173.58|170.7|173.87|170.99|173.58|170.7|0
1649253830000|2022-04-06 14:03:50|173.67|170.79|173.77|170.89|173.77|170.89|173.58|170.7|0
1649253840000|2022-04-06 14:04:00|173.67|170.79|173.1|170.22|173.67|170.79|173.1|170.22|0
1649253850000|2022-04-06 14:04:10|173.77|170.89|173.58|170.7|173.77|170.89|173.58|170.7|0
1649253860000|2022-04-06 14:04:20|173.48|170.6|173.48|170.6|173.77|170.89|173.48|170.6|0
1649253870000|2022-04-06 14:04:30|173.39|170.51|173.39|170.51|173.48|170.6|173.39|170.51|0
1649253880000|2022-04-06 14:04:40|173.58|170.7|173.1|170.22|173.58|170.7|173.1|170.22|0
1649253890000|2022-04-06 14:04:50|173.2|170.32|173|170.12|173.2|170.32|172.91|170.03|0
1649253900000|2022-04-06 14:05:00|172.86|169.98|173|170.12|173|170.12|172.86|169.98|0
1649253910000|2022-04-06 14:05:10|173.1|170.22|173.2|170.32|173.2|170.32|172.91|170.03|0
1649253920000|2022-04-06 14:05:20|173.1|170.22|173.2|170.32|173.29|170.41|173.1|170.22|0
1649253930000|2022-04-06 14:05:30|173.39|170.51|173.19|170.31|173.39|170.51|173.19|170.31|0
1649253940000|2022-04-06 14:05:40|173.48|170.6|173.48|170.6|173.48|170.6|173.48|170.6|0
1649253950000|2022-04-06 14:05:50|173.58|170.7|173.39|170.51|173.58|170.7|173.39|170.51|0
1649253960000|2022-04-06 14:06:00|173.29|170.41|175.43|172.55|175.43|172.55|173.29|170.41|0
1649253970000|2022-04-06 14:06:10|175.52|172.64|175.62|172.74|175.62|172.74|175.52|172.64|0
1649253980000|2022-04-06 14:06:20|175.52|172.64|175.43|172.55|175.52|172.64|175.43|172.55|0
1649253990000|2022-04-06 14:06:30|175.33|172.45|175.52|172.64|175.52|172.64|175.24|172.36|0
1649254000000|2022-04-06 14:06:40|175.43|172.55|175.43|172.55|175.52|172.64|175.43|172.55|0
1649254010000|2022-04-06 14:06:50|175.57|172.69|175.72|172.84|175.72|172.84|175.57|172.69|0
1649254020000|2022-04-06 14:07:00|175.52|172.64|175.33|172.45|175.52|172.64|175.33|172.45|0
1649254030000|2022-04-06 14:07:10|175.14|172.26|175.43|172.55|175.43|172.55|175.14|172.26|0
1649254040000|2022-04-06 14:07:20|175.72|172.84|175.43|172.55|175.72|172.84|175.43|172.55|0
1649254050000|2022-04-06 14:07:30|175.72|172.84|175.47|172.59|175.72|172.84|175.43|172.55|0
1649254060000|2022-04-06 14:07:40|175.52|172.64|175.33|172.45|175.62|172.74|175.33|172.45|0
1649254070000|2022-04-06 14:07:50|175.43|172.55|175.19|172.31|175.43|172.55|175.19|172.31|0
1649254080000|2022-04-06 14:08:00|175.14|172.26|174.57|171.69|175.14|172.26|174.57|171.69|0
1649254090000|2022-04-06 14:08:10|174.37|171.49|174.28|171.4|174.37|171.49|174.28|171.4|0
1649254100000|2022-04-06 14:08:20|174.37|171.49|174.52|171.64|174.76|171.88|174.37|171.49|0
1649254110000|2022-04-06 14:08:30|174.37|171.49|174.37|171.49|174.37|171.49|174.28|171.4|0
1649254120000|2022-04-06 14:08:40|174.52|171.64|174.76|171.88|174.76|171.88|174.37|171.49|0
1649254130000|2022-04-06 14:08:50|174.57|171.69|174.66|171.78|174.66|171.78|174.57|171.69|0
1649254140000|2022-04-06 14:09:00|174.76|171.88|174.95|172.07|174.95|172.07|174.76|171.88|0
1649254150000|2022-04-06 14:09:10|175.04|172.16|174.95|172.07|175.04|172.16|174.95|172.07|0
1649254160000|2022-04-06 14:09:20|174.66|171.78|174.95|172.07|174.95|172.07|174.66|171.78|0
1649254170000|2022-04-06 14:09:30|174.76|171.88|174.76|171.88|174.76|171.88|174.66|171.78|0
1649254180000|2022-04-06 14:09:40|174.66|171.78|174.47|171.59|174.66|171.78|174.47|171.59|0
1649254190000|2022-04-06 14:09:50|174.37|171.49|174.37|171.49|174.47|171.59|174.37|171.49|0
1649254200000|2022-04-06 14:10:00|174.28|171.4|173.9|171.02|174.28|171.4|173.9|171.02|0
1649254210000|2022-04-06 14:10:10|173.8|170.92|173.52|170.64|173.9|171.02|173.52|170.64|0
1649254220000|2022-04-06 14:10:20|173.42|170.54|173.8|170.92|173.8|170.92|173.42|170.54|0
1649254230000|2022-04-06 14:10:30|173.61|170.73|174.09|171.21|174.09|171.21|173.61|170.73|0
1649254240000|2022-04-06 14:10:40|174.18|171.3|174.56|171.68|174.56|171.68|174.18|171.3|0
1649254250000|2022-04-06 14:10:50|174.95|172.07|175.33|172.45|175.33|172.45|174.95|172.07|0
1649254260000|2022-04-06 14:11:00|175.43|172.55|175.52|172.64|175.52|172.64|175.33|172.45|0
1649254270000|2022-04-06 14:11:10|175.71|172.83|175.23|172.35|175.71|172.83|175.23|172.35|0
1649254280000|2022-04-06 14:11:20|175.33|172.45|175.33|172.45|175.33|172.45|175.04|172.16|0
1649254290000|2022-04-06 14:11:30|175.28|172.4|175.43|172.55|175.43|172.55|175.14|172.26|0
1649254300000|2022-04-06 14:11:40|175.33|172.45|175.04|172.16|175.33|172.45|175.04|172.16|0
1649254310000|2022-04-06 14:11:50|174.95|172.07|174.66|171.78|174.95|172.07|174.66|171.78|0
1649254320000|2022-04-06 14:12:00|174.56|171.68|174.37|171.49|174.56|171.68|174.37|171.49|0
1649254330000|2022-04-06 14:12:10|173.99|171.11|174.28|171.4|174.28|171.4|173.99|171.11|0
1649254340000|2022-04-06 14:12:20|174.37|171.49|174.37|171.49|174.47|171.59|174.37|171.49|0
1649254350000|2022-04-06 14:12:30|174.47|171.59|174.37|171.49|174.47|171.59|174.18|171.3|0
1649254360000|2022-04-06 14:12:40|174.28|171.4|174.18|171.3|174.28|171.4|174.09|171.21|0
1649254370000|2022-04-06 14:12:50|174.37|171.49|174.37|171.49|174.37|171.49|174.28|171.4|0
1649254380000|2022-04-06 14:13:00|174.47|171.59|174.23|171.35|174.47|171.59|174.23|171.35|0
1649254390000|2022-04-06 14:13:10|174.37|171.49|174.09|171.21|174.37|171.49|174.09|171.21|0
1649254400000|2022-04-06 14:13:20|173.99|171.11|174.23|171.35|174.85|171.97|173.99|171.11|0
1649254410000|2022-04-06 14:13:30|174.14|171.26|174.04|171.16|174.23|171.35|174.04|171.16|0
1649254420000|2022-04-06 14:13:40|174.23|171.35|174.33|171.45|174.33|171.45|174.23|171.35|0
1649254430000|2022-04-06 14:13:50|174.23|171.35|174.43|171.55|174.43|171.55|174.04|171.16|0
1649254440000|2022-04-06 14:14:00|174.23|171.35|174.62|171.74|174.62|171.74|174.23|171.35|0
1649254450000|2022-04-06 14:14:10|174.38|171.5|174.71|171.83|174.71|171.83|174.38|171.5|0
1649254460000|2022-04-06 14:14:20|174.81|171.93|174.52|171.64|174.81|171.93|174.52|171.64|0
1649254470000|2022-04-06 14:14:30|174.62|171.74|174.62|171.74|174.81|171.93|174.62|171.74|0
1649254480000|2022-04-06 14:14:40|174.52|171.64|174.52|171.64|174.52|171.64|174.43|171.55|0
1649254490000|2022-04-06 14:14:50|174.62|171.74|174.81|171.93|174.81|171.93|174.62|171.74|0
1649254500000|2022-04-06 14:15:00|174.52|171.64|175|172.12|175|172.12|174.52|171.64|0
1649254510000|2022-04-06 14:15:10|174.9|172.02|175.29|172.41|175.29|172.41|174.9|172.02|0
1649254520000|2022-04-06 14:15:20|175.38|172.5|175.38|172.5|175.48|172.6|175.38|172.5|0
1649254530000|2022-04-06 14:15:30|175.48|172.6|175.77|172.89|175.77|172.89|175.48|172.6|0
1649254540000|2022-04-06 14:15:40|175.96|173.08|175.86|172.98|175.96|173.08|175.86|172.98|0
1649254550000|2022-04-06 14:15:50|175.96|173.08|175.86|172.98|175.96|173.08|175.86|172.98|0
1649254560000|2022-04-06 14:16:00|175.77|172.89|176.35|173.47|176.35|173.47|175.77|172.89|0
1649254570000|2022-04-06 14:16:10|176.44|173.56|177.12|174.24|177.12|174.24|176.44|173.56|0
1649254580000|2022-04-06 14:16:20|176.92|174.04|176.73|173.85|176.92|174.04|176.73|173.85|0
1649254590000|2022-04-06 14:16:30|176.92|174.04|176.63|173.75|176.92|174.04|176.63|173.75|0
1649254600000|2022-04-06 14:16:40|176.54|173.66|176.63|173.75|176.63|173.75|176.44|173.56|0
1649254610000|2022-04-06 14:16:50|176.54|173.66|176.73|173.85|176.73|173.85|176.49|173.61|0
1649254620000|2022-04-06 14:17:00|176.58|173.7|176.83|173.95|176.92|174.04|176.54|173.66|0
1649254630000|2022-04-06 14:17:10|176.92|174.04|176.92|174.04|177.02|174.14|176.92|174.04|0
1649254640000|2022-04-06 14:17:20|177.02|174.14|177.21|174.33|177.21|174.33|177.02|174.14|0
1649254650000|2022-04-06 14:17:30|177.12|174.24|176.92|174.04|177.21|174.33|176.92|174.04|0
1649254660000|2022-04-06 14:17:40|176.63|173.75|176.44|173.56|176.63|173.75|176.34|173.46|0
1649254670000|2022-04-06 14:17:50|176.83|173.95|177.21|174.33|177.21|174.33|176.83|173.95|0
1649254680000|2022-04-06 14:18:00|176.83|173.95|177.02|174.14|177.02|174.14|176.83|173.95|0
1649254690000|2022-04-06 14:18:10|177.12|174.24|177.02|174.14|177.12|174.24|176.97|174.09|0
1649254700000|2022-04-06 14:18:20|177.21|174.33|176.83|173.95|177.21|174.33|176.83|173.95|0
1649254710000|2022-04-06 14:18:30|176.92|174.04|177.21|174.33|177.21|174.33|176.92|174.04|0
1649254720000|2022-04-06 14:18:40|177.41|174.53|177.41|174.53|177.5|174.62|177.41|174.53|0
1649254730000|2022-04-06 14:18:50|177.5|174.62|177.5|174.62|177.5|174.62|177.5|174.62|0
1649254740000|2022-04-06 14:19:00|177.31|174.43|177.02|174.14|177.36|174.48|177.02|174.14|0
1649254750000|2022-04-06 14:19:10|176.92|174.04|177.02|174.14|177.12|174.24|176.92|174.04|0
1649254760000|2022-04-06 14:19:20|177.12|174.24|177.21|174.33|177.21|174.33|177.02|174.14|0
1649254770000|2022-04-06 14:19:30|177.31|174.43|177.02|174.14|177.31|174.43|177.02|174.14|0
1649254780000|2022-04-06 14:19:40|176.83|173.95|176.92|174.04|176.92|174.04|176.73|173.85|0
1649254790000|2022-04-06 14:19:50|177.02|174.14|176.92|174.04|177.02|174.14|176.92|174.04|0
1649254800000|2022-04-06 14:20:00|176.73|173.85|176.73|173.85|176.73|173.85|176.63|173.75|0
1649254810000|2022-04-06 14:20:10|176.63|173.75|176.44|173.56|176.63|173.75|176.44|173.56|0
1649254820000|2022-04-06 14:20:20|176.49|173.61|176.54|173.66|176.54|173.66|176.44|173.56|0
1649254830000|2022-04-06 14:20:30|176.34|173.46|176.63|173.75|176.63|173.75|176.34|173.46|0
1649254840000|2022-04-06 14:20:40|176.54|173.66|177.02|174.14|177.02|174.14|176.54|173.66|0
1649254850000|2022-04-06 14:20:50|177.12|174.24|177.21|174.33|177.21|174.33|177.12|174.24|0
1649254860000|2022-04-06 14:21:00|177.41|174.53|177.41|174.53|177.41|174.53|177.36|174.48|0
1649254870000|2022-04-06 14:21:10|176.92|174.04|176.54|173.66|176.92|174.04|176.54|173.66|0
1649254880000|2022-04-06 14:21:20|176.44|173.56|176.25|173.37|176.44|173.56|176.25|173.37|0
1649254890000|2022-04-06 14:21:30|176.15|173.27|176.15|173.27|176.15|173.27|176.15|173.27|0
1649254900000|2022-04-06 14:21:40|176.05|173.17|176.15|173.27|176.15|173.27|175.96|173.08|0
1649254910000|2022-04-06 14:21:50|176.25|173.37|176.58|173.7|176.63|173.75|176.25|173.37|0
1649254920000|2022-04-06 14:22:00|176.44|173.56|176.44|173.56|176.63|173.75|176.44|173.56|0
1649254930000|2022-04-06 14:22:10|176.54|173.66|176.63|173.75|176.63|173.75|176.54|173.66|0
1649254940000|2022-04-06 14:22:20|177.11|174.23|176.92|174.04|177.11|174.23|176.92|174.04|0
1649254950000|2022-04-06 14:22:30|176.83|173.95|177.11|174.23|177.11|174.23|176.73|173.85|0
1649254960000|2022-04-06 14:22:40|177.02|174.14|177.02|174.14|177.02|174.14|176.92|174.04|0
1649254970000|2022-04-06 14:22:50|176.92|174.04|177.11|174.23|177.11|174.23|176.87|173.99|0
1649254980000|2022-04-06 14:23:00|176.73|173.85|176.73|173.85|177.11|174.23|176.73|173.85|0
1649254990000|2022-04-06 14:23:10|176.63|173.75|176.63|173.75|176.63|173.75|176.54|173.66|0
1649255000000|2022-04-06 14:23:20|176.92|174.04|177.11|174.23|177.11|174.23|176.82|173.94|0
1649255010000|2022-04-06 14:23:30|177.02|174.14|177.11|174.23|177.16|174.28|177.02|174.14|0
1649255020000|2022-04-06 14:23:40|177.21|174.33|177.31|174.43|177.31|174.43|177.21|174.33|0
1649255030000|2022-04-06 14:23:50|177.4|174.52|177.6|174.72|177.6|174.72|177.4|174.52|0
1649255040000|2022-04-06 14:24:00|177.31|174.43|177.5|174.62|177.5|174.62|177.31|174.43|0
1649255050000|2022-04-06 14:24:10|177.6|174.72|177.31|174.43|177.6|174.72|177.31|174.43|0
1649255060000|2022-04-06 14:24:20|177.21|174.33|177.11|174.23|177.21|174.33|177.11|174.23|0
1649255070000|2022-04-06 14:24:30|177.21|174.33|177.02|174.14|177.21|174.33|177.02|174.14|0
1649255080000|2022-04-06 14:24:40|176.92|174.04|176.82|173.94|176.92|174.04|176.82|173.94|0
1649255090000|2022-04-06 14:24:50|176.92|174.04|177.11|174.23|177.11|174.23|176.92|174.04|0
1649255100000|2022-04-06 14:25:00|176.82|173.94|177.21|174.33|177.21|174.33|176.82|173.94|0
1649255110000|2022-04-06 14:25:10|177.02|174.14|176.63|173.75|177.02|174.14|176.63|173.75|0
1649255120000|2022-04-06 14:25:20|176.58|173.7|176.53|173.65|176.73|173.85|176.53|173.65|0
1649255130000|2022-04-06 14:25:30|176.34|173.46|176.25|173.37|176.44|173.56|176.25|173.37|0
1649255140000|2022-04-06 14:25:40|176.2|173.32|176.25|173.37|176.25|173.37|176.2|173.32|0
1649255150000|2022-04-06 14:25:50|176.34|173.46|176.34|173.46|176.34|173.46|176.25|173.37|0
1649255160000|2022-04-06 14:26:00|176.29|173.41|176.15|173.27|176.29|173.41|176.05|173.17|0
1649255170000|2022-04-06 14:26:10|176.25|173.37|176.34|173.46|176.53|173.65|176.25|173.37|0
1649255180000|2022-04-06 14:26:20|176.53|173.65|176.25|173.37|176.53|173.65|176.25|173.37|0
1649255190000|2022-04-06 14:26:30|176.15|173.27|175.96|173.08|176.15|173.27|175.96|173.08|0
1649255200000|2022-04-06 14:26:40|176.05|173.17|176.15|173.27|176.15|173.27|176.05|173.17|0
1649255210000|2022-04-06 14:26:50|176.24|173.36|176.24|173.36|176.24|173.36|176.15|173.27|0
1649255220000|2022-04-06 14:27:00|176.05|173.17|176.24|173.36|176.24|173.36|176.05|173.17|0
1649255230000|2022-04-06 14:27:10|176.53|173.65|176.73|173.85|176.82|173.94|176.53|173.65|0
1649255240000|2022-04-06 14:27:20|176.63|173.75|176.15|173.27|176.63|173.75|176.15|173.27|0
1649255250000|2022-04-06 14:27:30|176.05|173.17|175.96|173.08|176.15|173.27|175.96|173.08|0
1649255260000|2022-04-06 14:27:40|176.05|173.17|175.86|172.98|176.05|173.17|175.76|172.88|0
1649255270000|2022-04-06 14:27:50|175.96|173.08|175.76|172.88|175.96|173.08|175.76|172.88|0
1649255280000|2022-04-06 14:28:00|175.47|172.59|175.09|172.21|175.47|172.59|175.09|172.21|0
1649255290000|2022-04-06 14:28:10|174.9|172.02|174.8|171.92|174.99|172.11|174.8|171.92|0
1649255300000|2022-04-06 14:28:20|175.19|172.31|174.9|172.02|175.19|172.31|174.9|172.02|0
1649255310000|2022-04-06 14:28:30|174.8|171.92|174.99|172.11|174.99|172.11|174.8|171.92|0
1649255320000|2022-04-06 14:28:40|175.19|172.31|174.99|172.11|175.19|172.31|174.99|172.11|0
1649255330000|2022-04-06 14:28:50|174.8|171.92|174.9|172.02|174.9|172.02|174.71|171.83|0
1649255340000|2022-04-06 14:29:00|174.8|171.92|174.9|172.02|174.9|172.02|174.71|171.83|0
1649255350000|2022-04-06 14:29:10|174.8|171.92|174.71|171.83|174.8|171.92|174.61|171.73|0
1649255360000|2022-04-06 14:29:20|174.9|172.02|175.09|172.21|175.09|172.21|174.8|171.92|0
1649255370000|2022-04-06 14:29:30|174.99|172.11|174.9|172.02|174.99|172.11|174.9|172.02|0
1649255380000|2022-04-06 14:29:40|174.8|171.92|174.9|172.02|174.9|172.02|174.71|171.83|0
1649255390000|2022-04-06 14:29:50|174.8|171.92|174.52|171.64|174.8|171.92|174.52|171.64|0
1649255400000|2022-04-06 14:30:00|174.71|171.83|174.52|171.64|174.71|171.83|174.42|171.54|0
1649255410000|2022-04-06 14:30:10|174.42|171.54|174.61|171.73|174.61|171.73|174.42|171.54|0
1649255420000|2022-04-06 14:30:20|174.71|171.83|174.51|171.63|174.71|171.83|174.51|171.63|0
1649255430000|2022-04-06 14:30:30|174.61|171.73|174.8|171.92|174.99|172.11|174.61|171.73|0
1649255440000|2022-04-06 14:30:40|174.9|172.02|174.8|171.92|174.9|172.02|174.8|171.92|0
1649255450000|2022-04-06 14:30:50|174.71|171.83|174.99|172.11|175.09|172.21|174.71|171.83|0
1649255460000|2022-04-06 14:31:00|174.9|172.02|175.38|172.5|175.38|172.5|174.9|172.02|0
1649255470000|2022-04-06 14:31:10|175.19|172.31|175.38|172.5|175.38|172.5|175.19|172.31|0
1649255480000|2022-04-06 14:31:20|175.47|172.59|175.19|172.31|175.47|172.59|175.19|172.31|0
1649255490000|2022-04-06 14:31:30|174.99|172.11|175.09|172.21|175.09|172.21|174.9|172.02|0
1649255500000|2022-04-06 14:31:40|175.19|172.31|175.47|172.59|175.47|172.59|175.19|172.31|0
1649255510000|2022-04-06 14:31:50|175.67|172.79|175.09|172.21|175.67|172.79|175.09|172.21|0
1649255520000|2022-04-06 14:32:00|174.99|172.11|174.61|171.73|174.99|172.11|174.61|171.73|0
1649255530000|2022-04-06 14:32:10|174.51|171.63|174.32|171.44|174.51|171.63|174.32|171.44|0
1649255540000|2022-04-06 14:32:20|174.23|171.35|174.23|171.35|174.42|171.54|174.23|171.35|0
1649255550000|2022-04-06 14:32:30|174.13|171.25|174.32|171.44|174.32|171.44|174.13|171.25|0
1649255560000|2022-04-06 14:32:40|174.23|171.35|174.42|171.54|174.42|171.54|174.23|171.35|0
1649255570000|2022-04-06 14:32:50|174.32|171.44|174.61|171.73|174.61|171.73|174.23|171.35|0
1649255580000|2022-04-06 14:33:00|174.46|171.58|174.32|171.44|174.46|171.58|174.32|171.44|0
1649255590000|2022-04-06 14:33:10|174.23|171.35|174.13|171.25|174.23|171.35|173.99|171.11|0
1649255600000|2022-04-06 14:33:20|174.04|171.16|174.13|171.25|174.13|171.25|174.04|171.16|0
1649255610000|2022-04-06 14:33:30|174.23|171.35|174.04|171.16|174.23|171.35|173.94|171.06|0
1649255620000|2022-04-06 14:33:40|173.94|171.06|174.04|171.16|174.13|171.25|173.94|171.06|0
1649255630000|2022-04-06 14:33:50|174.23|171.35|174.13|171.25|174.23|171.35|174.13|171.25|0
1649255640000|2022-04-06 14:34:00|173.94|171.06|173.75|170.87|173.94|171.06|173.75|170.87|0
1649255650000|2022-04-06 14:34:10|173.65|170.77|173.75|170.87|173.84|170.96|173.65|170.77|0
1649255660000|2022-04-06 14:34:20|173.84|170.96|173.75|170.87|173.84|170.96|173.65|170.77|0
1649255670000|2022-04-06 14:34:30|173.84|170.96|173.75|170.87|173.84|170.96|173.65|170.77|0
1649255680000|2022-04-06 14:34:40|173.65|170.77|174.61|171.73|174.61|171.73|173.65|170.77|0
1649255690000|2022-04-06 14:34:50|174.51|171.63|174.61|171.73|174.61|171.73|174.23|171.35|0
1649255700000|2022-04-06 14:35:00|174.99|172.11|176.38|173.5|176.38|173.5|174.99|172.11|0
1649255710000|2022-04-06 14:35:10|176.05|173.17|175.95|173.07|176.05|173.17|175.76|172.88|0
1649255720000|2022-04-06 14:35:20|176.24|173.36|176.15|173.27|176.24|173.36|176.15|173.27|0
1649255730000|2022-04-06 14:35:30|175.95|173.07|175.33|172.45|175.95|173.07|175.33|172.45|0
1649255740000|2022-04-06 14:35:40|175.38|172.5|175.86|172.98|175.86|172.98|175.38|172.5|0
1649255750000|2022-04-06 14:35:50|175.95|173.07|175.95|173.07|175.95|173.07|175.95|173.07|0
1649255760000|2022-04-06 14:36:00|175.86|172.98|175.66|172.78|176.05|173.17|175.66|172.78|0
1649255770000|2022-04-06 14:36:10|175.81|172.93|176.05|173.17|176.05|173.17|175.71|172.83|0
1649255780000|2022-04-06 14:36:20|175.95|173.07|175.47|172.59|175.95|173.07|175.47|172.59|0
1649255790000|2022-04-06 14:36:30|174.9|172.02|174.75|171.87|174.9|172.02|174.75|171.87|0
1649255800000|2022-04-06 14:36:40|174.7|171.82|175.09|172.21|175.09|172.21|174.7|171.82|0
1649255810000|2022-04-06 14:36:50|175.18|172.3|175.28|172.4|175.28|172.4|175.09|172.21|0
1649255820000|2022-04-06 14:37:00|174.99|172.11|174.99|172.11|174.99|172.11|174.94|172.06|0
1649255830000|2022-04-06 14:37:10|175.18|172.3|175.18|172.3|175.18|172.3|175.18|172.3|0
1649255840000|2022-04-06 14:37:20|174.99|172.11|174.7|171.82|174.99|172.11|174.61|171.73|0
1649255850000|2022-04-06 14:37:30|174.8|171.92|175.18|172.3|175.18|172.3|174.8|171.92|0
1649255860000|2022-04-06 14:37:40|175.09|172.21|174.9|172.02|175.18|172.3|174.9|172.02|0
1649255870000|2022-04-06 14:37:50|175.23|172.35|175.28|172.4|175.47|172.59|175.23|172.35|0
1649255880000|2022-04-06 14:38:00|175.47|172.59|175.57|172.69|175.66|172.78|175.47|172.59|0
1649255890000|2022-04-06 14:38:10|175.66|172.78|175.86|172.98|175.86|172.98|175.47|172.59|0
1649255900000|2022-04-06 14:38:20|175.76|172.88|175.37|172.49|175.76|172.88|175.37|172.49|0
1649255910000|2022-04-06 14:38:30|175.33|172.45|175.09|172.21|175.33|172.45|174.99|172.11|0
1649255920000|2022-04-06 14:38:40|175.28|172.4|175.37|172.49|175.47|172.59|175.28|172.4|0
1649255930000|2022-04-06 14:38:50|175.47|172.59|175.95|173.07|176.05|173.17|175.47|172.59|0
1649255940000|2022-04-06 14:39:00|176.05|173.17|176.34|173.46|176.34|173.46|176.05|173.17|0
1649255950000|2022-04-06 14:39:10|176.38|173.5|176.34|173.46|176.43|173.55|176.34|173.46|0
1649255960000|2022-04-06 14:39:20|176.43|173.55|176.34|173.46|176.43|173.55|176.24|173.36|0
1649255970000|2022-04-06 14:39:30|176.19|173.31|176.43|173.55|176.43|173.55|176.19|173.31|0
1649255980000|2022-04-06 14:39:40|176.53|173.65|176.24|173.36|176.53|173.65|176.24|173.36|0
1649255990000|2022-04-06 14:39:50|176.05|173.17|176.53|173.65|176.53|173.65|175.95|173.07|0
1649256000000|2022-04-06 14:40:00|176.24|173.36|175.66|172.78|176.24|173.36|175.57|172.69|0
1649256010000|2022-04-06 14:40:10|175.52|172.64|175.37|172.49|175.66|172.78|175.37|172.49|0
1649256020000|2022-04-06 14:40:20|175.47|172.59|175.47|172.59|175.47|172.59|175.28|172.4|0
1649256030000|2022-04-06 14:40:30|175.57|172.69|175.47|172.59|175.57|172.69|175.47|172.59|0
1649256040000|2022-04-06 14:40:40|175.85|172.97|175.85|172.97|176.05|173.17|175.85|172.97|0
1649256050000|2022-04-06 14:40:50|175.76|172.88|175.95|173.07|175.95|173.07|175.76|172.88|0
1649256060000|2022-04-06 14:41:00|175.85|172.97|176.24|173.36|176.34|173.46|175.85|172.97|0
1649256070000|2022-04-06 14:41:10|176.34|173.46|176.72|173.84|176.82|173.94|176.34|173.46|0
1649256080000|2022-04-06 14:41:20|176.82|173.94|176.91|174.03|177.01|174.13|176.82|173.94|0
1649256090000|2022-04-06 14:41:30|176.72|173.84|176.53|173.65|176.72|173.84|176.53|173.65|0
1649256100000|2022-04-06 14:41:40|176.63|173.75|176.14|173.26|176.63|173.75|176.14|173.26|0
1649256110000|2022-04-06 14:41:50|176|173.12|175.95|173.07|176.05|173.17|175.95|173.07|0
1649256120000|2022-04-06 14:42:00|175.85|172.97|175.28|172.4|175.85|172.97|175.28|172.4|0
1649256130000|2022-04-06 14:42:10|175.37|172.49|175.28|172.4|175.37|172.49|175.18|172.3|0
1649256140000|2022-04-06 14:42:20|175.47|172.59|175.66|172.78|175.8|172.92|175.47|172.59|0
1649256150000|2022-04-06 14:42:30|175.76|172.88|175.33|172.45|175.95|173.07|175.33|172.45|0
1649256160000|2022-04-06 14:42:40|175.47|172.59|175.62|172.74|175.62|172.74|175.47|172.59|0
1649256170000|2022-04-06 14:42:50|175.91|173.03|175.96|173.08|176.2|173.32|175.91|173.03|0
1649256180000|2022-04-06 14:43:00|176.1|173.22|177.07|174.19|177.07|174.19|176.1|173.22|0
1649256190000|2022-04-06 14:43:10|176.78|173.9|176.3|173.42|176.78|173.9|176.3|173.42|0
1649256200000|2022-04-06 14:43:20|176.1|173.22|176.05|173.17|176.1|173.22|175.91|173.03|0
1649256210000|2022-04-06 14:43:30|176.2|173.32|176.3|173.42|176.3|173.42|176.1|173.22|0
1649256220000|2022-04-06 14:43:40|176.2|173.32|175.91|173.03|176.2|173.32|175.91|173.03|0
1649256230000|2022-04-06 14:43:50|176.01|173.13|176.34|173.46|176.34|173.46|176.01|173.13|0
1649256240000|2022-04-06 14:44:00|176.01|173.13|175.91|173.03|176.1|173.22|175.91|173.03|0
1649256250000|2022-04-06 14:44:10|176.2|173.32|175.91|173.03|176.2|173.32|175.86|172.98|0
1649256260000|2022-04-06 14:44:20|176.01|173.13|175.81|172.93|176.01|173.13|175.81|172.93|0
1649256270000|2022-04-06 14:44:30|176.01|173.13|175.91|173.03|176.2|173.32|175.91|173.03|0
1649256280000|2022-04-06 14:44:40|176.2|173.32|176.2|173.32|176.2|173.32|176.1|173.22|0
1649256290000|2022-04-06 14:44:50|176.1|173.22|176.01|173.13|176.1|173.22|176.01|173.13|0
1649256300000|2022-04-06 14:45:00|175.72|172.84|175.72|172.84|175.91|173.03|175.72|172.84|0
1649256310000|2022-04-06 14:45:10|175.43|172.55|175.62|172.74|175.62|172.74|175.43|172.55|0
1649256320000|2022-04-06 14:45:20|175.72|172.84|176.2|173.32|176.2|173.32|175.72|172.84|0
1649256330000|2022-04-06 14:45:30|176.1|173.22|175.81|172.93|176.1|173.22|175.81|172.93|0
1649256340000|2022-04-06 14:45:40|175.72|172.84|175.72|172.84|175.72|172.84|175.72|172.84|0
1649256350000|2022-04-06 14:45:50|175.91|173.03|176|173.12|176|173.12|175.81|172.93|0
1649256360000|2022-04-06 14:46:00|176.1|173.22|176.2|173.32|176.2|173.32|175.91|173.03|0
1649256370000|2022-04-06 14:46:10|176.1|173.22|175.91|173.03|176.1|173.22|175.91|173.03|0
1649256380000|2022-04-06 14:46:20|176|173.12|176.05|173.65|176.29|173.65|176|173.12|0
1649256390000|2022-04-06 14:46:30|175.96|173.56|176.34|173.94|176.63|174.23|175.96|173.56|0
1649256400000|2022-04-06 14:46:40|176.44|174.04|176.54|174.14|176.54|174.14|176.44|174.04|0
1649256410000|2022-04-06 14:46:50|176.73|174.33|176.54|174.14|176.73|174.33|176.54|174.14|0
1649256420000|2022-04-06 14:47:00|176.34|173.94|176.39|173.99|176.39|173.99|176.25|173.85|0
1649256430000|2022-04-06 14:47:10|176.54|174.14|175.96|173.56|176.54|174.14|175.96|173.56|0
1649256440000|2022-04-06 14:47:20|175.81|173.41|176.15|173.75|176.25|173.85|175.81|173.41|0
1649256450000|2022-04-06 14:47:30|176.05|173.65|176.15|173.75|176.25|173.85|176.05|173.65|0
1649256460000|2022-04-06 14:47:40|176.25|173.85|176.39|173.99|176.39|173.99|176.15|173.75|0
1649256470000|2022-04-06 14:47:50|176.34|173.94|176.25|173.85|176.34|173.94|176.15|173.75|0
1649256480000|2022-04-06 14:48:00|176.34|173.94|175.86|173.46|176.34|173.94|175.86|173.46|0
1649256490000|2022-04-06 14:48:10|175.76|173.36|175.67|173.27|175.76|173.36|175.67|173.27|0
1649256500000|2022-04-06 14:48:20|175.76|173.36|175.96|173.56|176.05|173.65|175.76|173.36|0
1649256510000|2022-04-06 14:48:30|176.05|173.65|176.05|173.65|176.15|173.75|176.05|173.65|0
1649256520000|2022-04-06 14:48:40|175.96|173.56|175.76|173.36|175.96|173.56|175.76|173.36|0
1649256530000|2022-04-06 14:48:50|175.86|173.46|175.67|173.27|175.86|173.46|175.67|173.27|0
1649256540000|2022-04-06 14:49:00|175.76|173.36|175.67|173.27|175.76|173.36|175.67|173.27|0
1649256550000|2022-04-06 14:49:10|175.91|173.51|175.86|173.46|175.91|173.51|175.76|173.36|0
1649256560000|2022-04-06 14:49:20|175.96|173.56|176.34|173.94|176.34|173.94|175.96|173.56|0
1649256570000|2022-04-06 14:49:30|176.44|174.04|176.44|174.04|176.54|174.14|176.44|174.04|0
1649256580000|2022-04-06 14:49:40|176.54|174.14|176.54|174.14|176.54|174.14|176.54|174.14|0
1649256590000|2022-04-06 14:49:50|176.63|174.23|176.63|174.23|176.73|174.33|176.54|174.14|0
1649256600000|2022-04-06 14:50:00|176.44|174.04|176.73|174.33|176.73|174.33|176.44|174.04|0
1649256610000|2022-04-06 14:50:10|176.63|174.23|176.54|174.14|176.83|174.43|176.54|174.14|0
1649256620000|2022-04-06 14:50:20|175.72|173.32|175.3|172.9|175.92|173.52|175.25|172.85|0
1649256630000|2022-04-06 14:50:30|174.91|172.51|174.67|172.27|174.91|172.51|174.67|172.27|0
1649256640000|2022-04-06 14:50:40|174.43|172.03|174.33|171.93|174.43|172.03|174.33|171.93|0
1649256650000|2022-04-06 14:50:50|174.14|171.74|174.14|171.74|174.24|171.84|174.14|171.74|0
1649256660000|2022-04-06 14:51:00|174.24|171.84|174.14|171.74|174.28|171.88|174.14|171.74|0
1649256670000|2022-04-06 14:51:10|174.24|171.84|174.28|171.88|174.33|171.93|174.24|171.84|0
1649256680000|2022-04-06 14:51:20|174.14|171.74|174.05|171.65|174.14|171.74|174.05|171.65|0
1649256690000|2022-04-06 14:51:30|174.14|171.74|174.05|171.65|174.14|171.74|174.05|171.65|0
1649256700000|2022-04-06 14:51:40|174.14|171.74|174.43|172.03|174.62|172.22|174.14|171.74|0
1649256710000|2022-04-06 14:51:50|174.33|171.93|174.24|171.84|174.43|172.03|174.19|171.79|0
1649256720000|2022-04-06 14:52:00|174.43|172.03|174.14|171.74|174.43|172.03|174.14|171.74|0
1649256730000|2022-04-06 14:52:10|174.04|171.64|173.37|170.97|174.04|171.64|173.37|170.97|0
1649256740000|2022-04-06 14:52:20|173.28|170.88|173.66|171.26|173.66|171.26|173.28|170.88|0
1649256750000|2022-04-06 14:52:30|173.56|171.16|173.56|171.16|173.56|171.16|173.37|170.97|0
1649256760000|2022-04-06 14:52:40|173.66|171.26|173.47|171.07|173.76|171.36|173.47|171.07|0
1649256770000|2022-04-06 14:52:50|173.37|170.97|173.47|171.07|173.47|171.07|173.37|170.97|0
1649256780000|2022-04-06 14:53:00|173.18|170.78|172.94|170.54|173.18|170.78|172.94|170.54|0
1649256790000|2022-04-06 14:53:10|172.89|170.49|172.8|170.4|172.99|170.59|172.8|170.4|0
1649256800000|2022-04-06 14:53:20|172.7|170.3|172.8|170.4|172.8|170.4|172.7|170.3|0
1649256810000|2022-04-06 14:53:30|172.7|170.3|172.7|170.3|172.7|170.3|172.61|170.21|0
1649256820000|2022-04-06 14:53:40|172.99|170.59|173.09|170.69|173.09|170.69|172.99|170.59|0
1649256830000|2022-04-06 14:53:50|173.13|170.73|173.09|170.69|173.13|170.73|173.09|170.69|0
1649256840000|2022-04-06 14:54:00|172.99|170.59|172.8|170.4|173.09|170.69|172.8|170.4|0
1649256850000|2022-04-06 14:54:10|172.7|170.3|173.18|170.78|173.18|170.78|172.7|170.3|0
1649256860000|2022-04-06 14:54:20|173.37|170.97|173.56|171.16|173.56|171.16|173.37|170.97|0
1649256870000|2022-04-06 14:54:30|173.47|171.07|173.42|171.02|173.56|171.16|173.42|171.02|0
1649256880000|2022-04-06 14:54:40|173.37|170.97|173.37|170.97|173.37|170.97|173.28|170.88|0
1649256890000|2022-04-06 14:54:50|173.09|170.69|172.89|170.49|173.09|170.69|172.84|170.44|0
1649256900000|2022-04-06 14:55:00|172.94|170.54|172.99|170.59|173.18|170.78|172.8|170.4|0
1649256910000|2022-04-06 14:55:10|173.18|170.78|173.28|170.88|173.28|170.88|173.08|170.68|0
1649256920000|2022-04-06 14:55:20|173.37|170.97|173.66|171.26|173.76|171.36|173.37|170.97|0
1649256930000|2022-04-06 14:55:30|173.85|171.45|173.47|171.07|173.85|171.45|173.47|171.07|0
1649256940000|2022-04-06 14:55:40|173.51|171.11|173.37|170.97|173.56|171.16|173.37|170.97|0
1649256950000|2022-04-06 14:55:50|173.18|170.78|173.56|171.16|173.56|171.16|173.18|170.78|0
1649256960000|2022-04-06 14:56:00|173.66|171.26|173.18|170.78|173.66|171.26|173.18|170.78|0
1649256970000|2022-04-06 14:56:10|173.08|170.68|173.03|170.63|173.08|170.68|173.03|170.63|0
1649256980000|2022-04-06 14:56:20|172.8|170.4|172.61|170.21|172.8|170.4|172.61|170.21|0
1649256990000|2022-04-06 14:56:30|172.89|170.49|172.99|170.59|172.99|170.59|172.89|170.49|0
1649257000000|2022-04-06 14:56:40|172.89|170.49|173.08|170.68|173.08|170.68|172.89|170.49|0
1649257010000|2022-04-06 14:56:50|172.89|170.49|173.18|170.78|173.37|170.97|172.89|170.49|0
1649257020000|2022-04-06 14:57:00|173.08|170.68|172.94|170.54|173.08|170.68|172.89|170.49|0
1649257030000|2022-04-06 14:57:10|173.08|170.68|172.89|170.49|173.18|170.78|172.89|170.49|0
1649257040000|2022-04-06 14:57:20|172.99|170.59|172.8|170.4|172.99|170.59|172.8|170.4|0
1649257050000|2022-04-06 14:57:30|172.99|170.59|172.89|170.49|172.99|170.59|172.89|170.49|0
1649257060000|2022-04-06 14:57:40|172.8|170.4|172.7|170.3|172.8|170.4|172.7|170.3|0
1649257070000|2022-04-06 14:57:50|172.61|170.21|172.51|170.11|172.61|170.21|172.51|170.11|0
1649257080000|2022-04-06 14:58:00|172.89|170.49|172.89|170.49|172.89|170.49|172.8|170.4|0
1649257090000|2022-04-06 14:58:10|172.8|170.4|172.89|170.49|172.99|170.59|172.8|170.4|0
1649257100000|2022-04-06 14:58:20|172.99|170.59|172.75|170.35|173.08|170.68|172.75|170.35|0
1649257110000|2022-04-06 14:58:30|172.8|170.4|172.61|170.21|172.8|170.4|172.61|170.21|0
1649257120000|2022-04-06 14:58:40|172.46|170.06|172.61|170.21|172.61|170.21|172.46|170.06|0
1649257130000|2022-04-06 14:58:50|172.7|170.3|172.89|170.49|172.99|170.59|172.7|170.3|0
1649257140000|2022-04-06 14:59:00|172.7|170.3|172.8|170.4|172.8|170.4|172.7|170.3|0
1649257150000|2022-04-06 14:59:10|172.7|170.3|172.7|170.3|172.8|170.4|172.7|170.3|0
1649257160000|2022-04-06 14:59:20|172.8|170.4|172.51|170.11|172.8|170.4|172.51|170.11|0
1649257170000|2022-04-06 14:59:30|172.41|170.01|172.51|170.11|172.51|170.11|172.32|169.92|0
1649257180000|2022-04-06 14:59:40|172.32|169.92|172.22|169.82|172.32|169.92|172.22|169.82|0
1649257190000|2022-04-06 14:59:50|172.13|169.73|172.13|169.73|172.22|169.82|172.13|169.73|0
1649257200000|2022-04-06 15:00:00|171.94|169.54|171.94|169.54|171.94|169.54|171.84|169.44|0
1649257210000|2022-04-06 15:00:10|172.13|169.73|172.51|170.11|172.51|170.11|172.13|169.73|0
1649257220000|2022-04-06 15:00:20|172.41|170.01|172.41|170.01|172.6|170.2|172.41|170.01|0
1649257230000|2022-04-06 15:00:30|172.22|169.82|172.41|170.01|172.6|170.2|172.22|169.82|0
1649257240000|2022-04-06 15:00:40|172.22|169.82|172.13|169.73|172.22|169.82|172.13|169.73|0
1649257250000|2022-04-06 15:00:50|172.03|169.63|171.94|169.54|172.03|169.63|171.94|169.54|0
1649257260000|2022-04-06 15:01:00|172.03|169.63|171.94|169.54|172.03|169.63|171.94|169.54|0
1649257270000|2022-04-06 15:01:10|172.03|169.63|172.03|169.63|172.03|169.63|172.03|169.63|0
1649257280000|2022-04-06 15:01:20|172.13|169.73|172.03|169.63|172.13|169.73|172.03|169.63|0
1649257290000|2022-04-06 15:01:30|172.08|169.68|172.13|169.73|172.13|169.73|172.03|169.63|0
1649257300000|2022-04-06 15:01:40|172.03|169.63|171.94|169.54|172.03|169.63|171.94|169.54|0
1649257310000|2022-04-06 15:01:50|171.84|169.44|171.94|169.54|172.03|169.63|171.84|169.44|0
1649257320000|2022-04-06 15:02:00|172.03|169.63|171.94|169.54|172.13|169.73|171.94|169.54|0
1649257330000|2022-04-06 15:02:10|171.84|169.44|171.75|169.35|171.94|169.54|171.75|169.35|0
1649257340000|2022-04-06 15:02:20|171.94|169.54|171.89|169.49|171.98|169.58|171.89|169.49|0
1649257350000|2022-04-06 15:02:30|172.13|169.73|172.03|169.63|172.13|169.73|172.03|169.63|0
1649257360000|2022-04-06 15:02:40|172.13|169.73|172.7|170.3|172.7|170.3|172.13|169.73|0
1649257370000|2022-04-06 15:02:50|172.8|170.4|172.99|170.59|172.99|170.59|172.8|170.4|0
1649257380000|2022-04-06 15:03:00|173.18|170.78|173.56|171.16|173.56|171.16|173.18|170.78|0
1649257390000|2022-04-06 15:03:10|173.47|171.07|172.99|170.59|173.47|171.07|172.99|170.59|0
1649257400000|2022-04-06 15:03:20|172.94|170.54|172.51|170.11|172.94|170.54|172.51|170.11|0
1649257410000|2022-04-06 15:03:30|172.41|170.01|172.41|170.01|172.41|170.01|172.22|169.82|0
1649257420000|2022-04-06 15:03:40|172.32|169.92|172.32|169.92|172.32|169.92|172.32|169.92|0
1649257430000|2022-04-06 15:03:50|172.22|169.82|172.08|169.68|172.32|169.92|172.08|169.68|0
1649257440000|2022-04-06 15:04:00|172.13|169.73|172.03|169.63|172.13|169.73|172.03|169.63|0
1649257450000|2022-04-06 15:04:10|172.32|169.92|172.79|170.39|172.79|170.39|172.17|169.77|0
1649257460000|2022-04-06 15:04:20|172.6|170.2|173.08|170.68|173.08|170.68|172.6|170.2|0
1649257470000|2022-04-06 15:04:30|173.18|170.78|173.66|171.26|173.66|171.26|173.18|170.78|0
1649257480000|2022-04-06 15:04:40|173.37|170.97|173.46|171.06|173.46|171.06|173.27|170.87|0
1649257490000|2022-04-06 15:04:50|173.56|171.16|173.94|171.54|173.94|171.54|173.56|171.16|0
1649257500000|2022-04-06 15:05:00|173.85|171.45|173.94|171.54|174.04|171.64|173.85|171.45|0
1649257510000|2022-04-06 15:05:10|174.04|171.64|173.85|171.45|174.14|171.74|173.85|171.45|0
1649257520000|2022-04-06 15:05:20|173.66|171.26|173.41|171.01|173.75|171.35|173.41|171.01|0
1649257530000|2022-04-06 15:05:30|173.37|170.97|173.37|170.97|173.37|170.97|173.18|170.78|0
1649257540000|2022-04-06 15:05:40|173.27|170.87|173.27|170.87|173.37|170.97|173.27|170.87|0
1649257550000|2022-04-06 15:05:50|173.18|170.78|173.18|170.78|173.37|170.97|173.18|170.78|0
1649257560000|2022-04-06 15:06:00|172.99|170.59|172.99|170.59|173.08|170.68|172.89|170.49|0
1649257570000|2022-04-06 15:06:10|173.08|170.68|172.89|170.49|173.18|170.78|172.89|170.49|0
1649257580000|2022-04-06 15:06:20|172.99|170.59|173.66|171.26|173.66|171.26|172.99|170.59|0
1649257590000|2022-04-06 15:06:30|173.56|171.16|173.32|170.92|173.56|171.16|173.32|170.92|0
1649257600000|2022-04-06 15:06:40|173.37|170.97|173.13|170.73|173.37|170.97|173.13|170.73|0
1649257610000|2022-04-06 15:06:50|173.27|170.87|173.37|170.97|173.46|171.06|173.27|170.87|0
1649257620000|2022-04-06 15:07:00|173.46|171.06|173.18|170.78|173.46|171.06|173.18|170.78|0
1649257630000|2022-04-06 15:07:10|173.46|171.06|173.08|170.68|173.46|171.06|173.08|170.68|0
1649257640000|2022-04-06 15:07:20|173.18|170.78|172.98|170.58|173.22|170.82|172.98|170.58|0
1649257650000|2022-04-06 15:07:30|172.89|170.49|172.55|170.15|172.89|170.49|172.55|170.15|0
1649257660000|2022-04-06 15:07:40|172.51|170.11|172.46|170.06|172.51|170.11|172.41|170.01|0
1649257670000|2022-04-06 15:07:50|172.41|170.01|172.41|170.01|172.41|170.01|172.32|169.92|0
1649257680000|2022-04-06 15:08:00|172.32|169.92|172.32|169.92|172.41|170.01|172.32|169.92|0
1649257690000|2022-04-06 15:08:10|172.22|169.82|172.22|169.82|172.22|169.82|172.17|169.77|0
1649257700000|2022-04-06 15:08:20|172.12|169.72|172.32|169.92|172.32|169.92|172.12|169.72|0
1649257710000|2022-04-06 15:08:30|172.22|169.82|172.41|170.01|172.41|170.01|172.22|169.82|0
1649257720000|2022-04-06 15:08:40|172.51|170.11|172.32|169.92|172.51|170.11|172.32|169.92|0
1649257730000|2022-04-06 15:08:50|172.12|169.72|172.32|169.92|172.32|169.92|172.12|169.72|0
1649257740000|2022-04-06 15:09:00|172.22|169.82|172.12|169.72|172.22|169.82|172.12|169.72|0
1649257750000|2022-04-06 15:09:10|172.03|169.63|172.22|169.82|172.22|169.82|172.03|169.63|0
1649257760000|2022-04-06 15:09:20|172.07|169.67|172.03|169.63|172.12|169.72|172.03|169.63|0
1649257770000|2022-04-06 15:09:30|171.93|169.53|171.55|169.15|172.03|169.63|171.55|169.15|0
1649257780000|2022-04-06 15:09:40|171.65|169.25|171.46|169.06|171.65|169.25|171.36|168.96|0
1649257790000|2022-04-06 15:09:50|171.36|168.96|171.74|169.34|171.74|169.34|171.36|168.96|0
1649257800000|2022-04-06 15:10:00|171.55|169.15|171.74|169.34|171.74|169.34|171.5|169.1|0
1649257810000|2022-04-06 15:10:10|171.93|169.53|172.12|169.72|172.12|169.72|171.93|169.53|0
1649257820000|2022-04-06 15:10:20|172.07|169.67|172.22|169.82|172.22|169.82|171.84|169.44|0
1649257830000|2022-04-06 15:10:30|172.51|170.11|171.93|169.53|172.51|170.11|171.93|169.53|0
1649257840000|2022-04-06 15:10:40|172.03|169.63|171.84|169.44|172.03|169.63|171.84|169.44|0
1649257850000|2022-04-06 15:10:50|171.74|169.34|171.55|169.15|171.74|169.34|171.55|169.15|0
1649257860000|2022-04-06 15:11:00|171.46|169.06|171.55|169.15|171.55|169.15|171.46|169.06|0
1649257870000|2022-04-06 15:11:10|171.84|169.44|171.84|169.44|171.84|169.44|171.74|169.34|0
1649257880000|2022-04-06 15:11:20|172.03|169.63|172.03|169.63|172.03|169.63|171.93|169.53|0
1649257890000|2022-04-06 15:11:30|171.84|169.44|171.84|169.44|171.84|169.44|171.74|169.34|0
1649257900000|2022-04-06 15:11:40|171.74|169.34|171.55|169.15|171.74|169.34|171.55|169.15|0
1649257910000|2022-04-06 15:11:50|171.84|169.44|171.84|169.44|171.84|169.44|171.65|169.25|0
1649257920000|2022-04-06 15:12:00|172.03|169.63|172.12|169.72|172.12|169.72|172.03|169.63|0
1649257930000|2022-04-06 15:12:10|172.22|169.82|172.12|169.72|172.31|169.91|172.12|169.72|0
1649257940000|2022-04-06 15:12:20|172.03|169.63|171.84|169.44|172.03|169.63|171.84|169.44|0
1649257950000|2022-04-06 15:12:30|171.65|169.25|171.46|169.06|171.69|169.29|171.46|169.06|0
1649257960000|2022-04-06 15:12:40|171.69|169.29|171.55|169.15|171.69|169.29|171.5|169.1|0
1649257970000|2022-04-06 15:12:50|171.74|169.34|171.74|169.34|171.74|169.34|171.65|169.25|0
1649257980000|2022-04-06 15:13:00|171.65|169.25|171.65|169.25|171.65|169.25|171.46|169.06|0
1649257990000|2022-04-06 15:13:10|171.74|169.34|171.93|169.53|172.12|169.72|171.74|169.34|0
1649258000000|2022-04-06 15:13:20|171.84|169.44|171.74|169.34|171.84|169.44|171.65|169.25|0
1649258010000|2022-04-06 15:13:30|171.79|169.39|171.93|169.53|171.93|169.53|171.79|169.39|0
1649258020000|2022-04-06 15:13:40|171.88|169.48|171.84|169.44|171.88|169.48|171.74|169.34|0
1649258030000|2022-04-06 15:13:50|171.74|169.34|171.84|169.44|171.84|169.44|171.74|169.34|0
1649258040000|2022-04-06 15:14:00|171.93|169.53|171.65|169.25|171.93|169.53|171.65|169.25|0
1649258050000|2022-04-06 15:14:10|171.74|169.34|171.93|169.53|171.93|169.53|171.74|169.34|0
1649258060000|2022-04-06 15:14:20|171.84|169.44|172.03|169.63|172.03|169.63|171.84|169.44|0
1649258070000|2022-04-06 15:14:30|172.12|169.72|172.22|169.82|172.22|169.82|172.12|169.72|0
1649258080000|2022-04-06 15:14:40|172.26|169.86|172.03|169.63|172.31|169.91|172.03|169.63|0
1649258090000|2022-04-06 15:14:50|171.93|169.53|171.84|169.44|172.03|169.63|171.84|169.44|0
1649258100000|2022-04-06 15:15:00|172.12|169.72|172.22|169.82|172.22|169.82|171.93|169.53|0
1649258110000|2022-04-06 15:15:10|172.31|169.91|172.5|170.1|172.6|170.2|172.31|169.91|0
1649258120000|2022-04-06 15:15:20|172.41|170.01|172.31|169.91|172.41|170.01|172.31|169.91|0
1649258130000|2022-04-06 15:15:30|172.22|169.82|172.41|170.01|172.41|170.01|172.12|169.72|0
1649258140000|2022-04-06 15:15:40|172.5|170.1|172.6|170.2|172.6|170.2|172.5|170.1|0
1649258150000|2022-04-06 15:15:50|172.5|170.1|172.31|169.91|172.5|170.1|172.31|169.91|0
1649258160000|2022-04-06 15:16:00|172.22|169.82|172.6|170.2|172.6|170.2|172.22|169.82|0
1649258170000|2022-04-06 15:16:10|172.5|170.1|172.36|169.96|172.5|170.1|172.31|169.91|0
1649258180000|2022-04-06 15:16:20|172.31|169.91|172.22|169.82|172.31|169.91|172.12|169.72|0
1649258190000|2022-04-06 15:16:30|172.03|169.63|171.84|169.44|172.03|169.63|171.84|169.44|0
1649258200000|2022-04-06 15:16:40|171.93|169.53|171.93|169.53|171.93|169.53|171.93|169.53|0
1649258210000|2022-04-06 15:16:50|171.74|169.34|171.93|169.53|171.93|169.53|171.74|169.34|0
1649258220000|2022-04-06 15:17:00|172.03|169.63|171.84|169.44|172.03|169.63|171.74|169.34|0
1649258230000|2022-04-06 15:17:10|171.74|169.34|171.74|169.34|171.74|169.34|171.64|169.24|0
1649258240000|2022-04-06 15:17:20|171.69|169.29|171.64|169.24|171.69|169.29|171.64|169.24|0
1649258250000|2022-04-06 15:17:30|171.74|169.34|171.84|169.44|171.93|169.53|171.74|169.34|0
1649258260000|2022-04-06 15:17:40|172.12|169.72|172.22|169.82|172.22|169.82|172.12|169.72|0
1649258270000|2022-04-06 15:17:50|172.31|169.91|172.5|170.1|172.5|170.1|172.31|169.91|0
1649258280000|2022-04-06 15:18:00|172.12|169.72|172.26|169.86|172.26|169.86|171.93|169.53|0
1649258290000|2022-04-06 15:18:10|172.31|169.91|172.12|169.72|172.31|169.91|172.12|169.72|0
1649258300000|2022-04-06 15:18:20|172.03|169.63|172.12|169.72|172.12|169.72|171.93|169.53|0
1649258310000|2022-04-06 15:18:30|172.03|169.63|171.93|169.53|172.12|169.72|171.93|169.53|0
1649258320000|2022-04-06 15:18:40|171.83|169.43|171.55|169.15|171.83|169.43|171.55|169.15|0
1649258330000|2022-04-06 15:18:50|171.45|169.05|171.45|169.05|171.55|169.15|171.36|168.96|0
1649258340000|2022-04-06 15:19:00|171.36|168.96|171.36|168.96|171.36|168.96|171.17|168.77|0
1649258350000|2022-04-06 15:19:10|171.55|169.15|171.5|169.1|171.55|169.15|171.5|169.1|0
1649258360000|2022-04-06 15:19:20|171.26|168.86|171.17|168.77|171.26|168.86|171.17|168.77|0
1649258370000|2022-04-06 15:19:30|170.98|168.58|171.45|169.05|171.45|169.05|170.88|168.48|0
1649258380000|2022-04-06 15:19:40|171.26|168.86|171.36|168.96|171.45|169.05|171.17|168.77|0
1649258390000|2022-04-06 15:19:50|171.45|169.05|171.36|168.96|171.45|169.05|171.36|168.96|0
1649258400000|2022-04-06 15:20:00|171.26|168.86|171.5|169.1|171.55|169.15|171.26|168.86|0
1649258410000|2022-04-06 15:20:10|171.45|169.05|171.36|168.96|171.45|169.05|171.36|168.96|0
1649258420000|2022-04-06 15:20:20|171.55|169.15|171.74|169.34|171.83|169.43|171.55|169.15|0
1649258430000|2022-04-06 15:20:30|171.83|169.43|171.93|169.53|171.93|169.53|171.83|169.43|0
1649258440000|2022-04-06 15:20:40|171.88|169.48|172.12|169.72|172.12|169.72|171.88|169.48|0
1649258450000|2022-04-06 15:20:50|172.22|169.82|172.12|169.72|172.22|169.82|172.12|169.72|0
1649258460000|2022-04-06 15:21:00|172.02|169.62|170.36|167.96|172.12|169.72|170.36|167.96|0
1649258470000|2022-04-06 15:21:10|170.46|168.06|172.59|170.19|172.69|170.29|170.46|168.06|0
1649258480000|2022-04-06 15:21:20|172.5|170.1|171.81|169.41|172.5|170.1|171.81|169.41|0
1649258490000|2022-04-06 15:21:30|172|169.6|172.05|169.65|172.1|169.7|172|169.6|0
1649258500000|2022-04-06 15:21:40|172|169.6|171.91|169.51|172|169.6|171.72|169.32|0
1649258510000|2022-04-06 15:21:50|171.72|169.32|171.81|169.41|172|169.6|171.72|169.32|0
1649258520000|2022-04-06 15:22:00|171.86|169.46|172.1|169.7|172.1|169.7|171.86|169.46|0
1649258530000|2022-04-06 15:22:10|172.29|169.89|172|169.6|172.29|169.89|172|169.6|0
1649258540000|2022-04-06 15:22:20|172.19|169.79|172.29|169.89|172.29|169.89|172.19|169.79|0
1649258550000|2022-04-06 15:22:30|172.33|169.93|172.57|170.17|172.57|170.17|172.29|169.89|0
1649258560000|2022-04-06 15:22:40|172.48|170.08|172.77|170.37|172.77|170.37|172.48|170.08|0
1649258570000|2022-04-06 15:22:50|173.05|170.65|173.48|171.08|173.48|171.08|173.05|170.65|0
1649258580000|2022-04-06 15:23:00|173.39|170.99|174.01|171.61|174.01|171.61|173.39|170.99|0
1649258590000|2022-04-06 15:23:10|174.2|171.8|173.92|171.52|174.2|171.8|173.82|171.42|0
1649258600000|2022-04-06 15:23:20|174.01|171.61|174.2|171.8|174.3|171.9|174.01|171.61|0
1649258610000|2022-04-06 15:23:30|174.3|171.9|174.49|172.09|174.59|172.19|174.3|171.9|0
1649258620000|2022-04-06 15:23:40|174.59|172.19|174.4|172|174.59|172.19|174.4|172|0
1649258630000|2022-04-06 15:23:50|174.3|171.9|174.2|171.8|174.3|171.9|174.2|171.8|0
1649258640000|2022-04-06 15:24:00|173.92|171.52|174.01|171.61|174.01|171.61|173.92|171.52|0
1649258650000|2022-04-06 15:24:10|173.92|171.52|173.92|171.52|173.92|171.52|173.72|171.32|0
1649258660000|2022-04-06 15:24:20|173.87|171.47|173.72|171.32|173.87|171.47|173.72|171.32|0
1649258670000|2022-04-06 15:24:30|173.63|171.23|173.44|171.04|173.63|171.23|173.44|171.04|0
1649258680000|2022-04-06 15:24:40|173.34|170.94|173.34|170.94|173.44|171.04|173.34|170.94|0
1649258690000|2022-04-06 15:24:50|173.24|170.84|173.15|170.75|173.24|170.84|173.05|170.65|0
1649258700000|2022-04-06 15:25:00|173.05|170.65|173.15|170.75|173.15|170.75|173.05|170.65|0
1649258710000|2022-04-06 15:25:10|173.05|170.65|172.96|170.56|173.05|170.65|172.96|170.56|0
1649258720000|2022-04-06 15:25:20|173.05|170.65|173.15|170.75|173.24|170.84|173.05|170.65|0
1649258730000|2022-04-06 15:25:30|173.05|170.65|172.76|170.36|173.05|170.65|172.76|170.36|0
1649258740000|2022-04-06 15:25:40|172.67|170.27|172.38|169.98|172.67|170.27|172.19|169.79|0
1649258750000|2022-04-06 15:25:50|172.43|170.03|172.57|170.17|172.57|170.17|172.38|169.98|0
1649258760000|2022-04-06 15:26:00|172.86|170.46|172.57|170.17|172.86|170.46|172.48|170.08|0
1649258770000|2022-04-06 15:26:10|172.38|169.98|172.48|170.08|172.48|170.08|172.38|169.98|0
1649258780000|2022-04-06 15:26:20|172.57|170.17|172.86|170.46|172.86|170.46|172.57|170.17|0
1649258790000|2022-04-06 15:26:30|172.96|170.56|173.15|170.75|173.24|170.84|172.96|170.56|0
1649258800000|2022-04-06 15:26:40|173.24|170.84|173.34|170.94|173.34|170.94|173.24|170.84|0
1649258810000|2022-04-06 15:26:50|173.63|171.23|173.53|171.13|173.63|171.23|173.48|171.08|0
1649258820000|2022-04-06 15:27:00|173.43|171.03|173.72|171.32|173.72|171.32|173.43|171.03|0
1649258830000|2022-04-06 15:27:10|173.63|171.23|173.53|171.13|173.63|171.23|173.43|171.03|0
1649258840000|2022-04-06 15:27:20|173.72|171.32|173.72|171.32|173.72|171.32|173.53|171.13|0
1649258850000|2022-04-06 15:27:30|173.82|171.42|173.72|171.32|173.82|171.42|173.72|171.32|0
1649258860000|2022-04-06 15:27:40|173.82|171.42|173.72|171.32|173.82|171.42|173.72|171.32|0
1649258870000|2022-04-06 15:27:50|173.53|171.13|173.43|171.03|173.53|171.13|173.43|171.03|0
1649258880000|2022-04-06 15:28:00|173.24|170.84|173.34|170.94|173.34|170.94|173.24|170.84|0
1649258890000|2022-04-06 15:28:10|173.24|170.84|173.24|170.84|173.24|170.84|173.15|170.75|0
1649258900000|2022-04-06 15:28:20|173.05|170.65|173.1|170.7|173.15|170.75|173.05|170.65|0
1649258910000|2022-04-06 15:28:30|173.53|171.13|173.24|170.84|173.53|171.13|173.24|170.84|0
1649258920000|2022-04-06 15:28:40|173.05|170.65|172.95|170.55|173.05|170.65|172.95|170.55|0
1649258930000|2022-04-06 15:28:50|173.05|170.65|173.05|170.65|173.34|170.94|173.05|170.65|0
1649258940000|2022-04-06 15:29:00|173.15|170.75|173.24|170.84|173.24|170.84|173.1|170.7|0
1649258950000|2022-04-06 15:29:10|173.34|170.94|173.34|170.94|173.34|170.94|173.24|170.84|0
1649258960000|2022-04-06 15:29:20|173.24|170.84|173.34|170.94|173.43|171.03|173.24|170.84|0
1649258970000|2022-04-06 15:29:30|173.15|170.75|173.24|170.84|173.24|170.84|173.15|170.75|0
1649258980000|2022-04-06 15:29:40|173.34|170.94|173.82|171.42|173.82|171.42|173.24|170.84|0
1649258990000|2022-04-06 15:29:50|173.63|171.23|173.53|171.13|173.63|171.23|173.43|171.03|0
1649259000000|2022-04-06 15:30:00|173.72|171.32|173.34|170.94|173.72|171.32|173.34|170.94|0
1649259010000|2022-04-06 15:30:10|173.43|171.03|173.53|171.13|173.53|171.13|173.43|171.03|0
1649259020000|2022-04-06 15:30:20|173.82|171.42|173.53|171.13|173.82|171.42|173.43|171.03|0
1649259030000|2022-04-06 15:30:30|173.82|171.42|173.62|171.22|173.82|171.42|173.62|171.22|0
1649259040000|2022-04-06 15:30:40|173.72|171.32|174.01|171.61|174.01|171.61|173.72|171.32|0
1649259050000|2022-04-06 15:30:50|173.91|171.51|174.1|171.7|174.1|171.7|173.91|171.51|0
1649259060000|2022-04-06 15:31:00|174.01|171.61|174.01|171.61|174.1|171.7|174.01|171.61|0
1649259070000|2022-04-06 15:31:10|173.82|171.42|173.72|171.32|173.91|171.51|173.72|171.32|0
1649259080000|2022-04-06 15:31:20|173.62|171.22|173.34|170.94|173.67|171.27|173.34|170.94|0
1649259090000|2022-04-06 15:31:30|173.15|170.75|172.76|170.36|173.15|170.75|172.76|170.36|0
1649259100000|2022-04-06 15:31:40|172.86|170.46|172.95|170.55|172.95|170.55|172.86|170.46|0
1649259110000|2022-04-06 15:31:50|172.86|170.46|173.05|170.65|173.05|170.65|172.76|170.36|0
1649259120000|2022-04-06 15:32:00|173.1|170.7|172.71|170.31|173.1|170.7|172.71|170.31|0
1649259130000|2022-04-06 15:32:10|172.76|170.36|172.48|170.08|172.76|170.36|172.48|170.08|0
1649259140000|2022-04-06 15:32:20|172.38|169.98|172.48|170.08|172.48|170.08|172.38|169.98|0
1649259150000|2022-04-06 15:32:30|172.38|169.98|172.23|169.83|172.38|169.98|172.23|169.83|0
1649259160000|2022-04-06 15:32:40|172.19|169.79|171.81|169.41|172.28|169.88|171.81|169.41|0
1649259170000|2022-04-06 15:32:50|171.71|169.31|171.81|169.41|172|169.6|171.71|169.31|0
1649259180000|2022-04-06 15:33:00|171.9|169.5|172.09|169.69|172.09|169.69|171.71|169.31|0
1649259190000|2022-04-06 15:33:10|172|169.6|172.28|169.88|172.28|169.88|172|169.6|0
1649259200000|2022-04-06 15:33:20|172.09|169.69|171.9|169.5|172.19|169.79|171.9|169.5|0
1649259210000|2022-04-06 15:33:30|171.85|169.45|171.9|169.5|171.9|169.5|171.85|169.45|0
1649259220000|2022-04-06 15:33:40|172.09|169.69|171.9|169.5|172.14|169.74|171.9|169.5|0
1649259230000|2022-04-06 15:33:50|172|169.6|172|169.6|172.09|169.69|171.9|169.5|0
1649259240000|2022-04-06 15:34:00|172.28|169.88|172.19|169.79|172.28|169.88|172.09|169.69|0
1649259250000|2022-04-06 15:34:10|172.09|169.69|172.28|169.88|172.28|169.88|172.09|169.69|0
1649259260000|2022-04-06 15:34:20|172.19|169.79|172.47|170.07|172.47|170.07|172.19|169.79|0
1649259270000|2022-04-06 15:34:30|172.38|169.98|172.47|170.07|172.47|170.07|172.38|169.98|0
1649259280000|2022-04-06 15:34:40|172.57|170.17|172.47|170.07|172.57|170.17|172.47|170.07|0
1649259290000|2022-04-06 15:34:50|172.38|169.98|172.19|169.79|172.42|170.02|172.19|169.79|0
1649259300000|2022-04-06 15:35:00|172.38|169.98|172.76|170.36|172.76|170.36|172.38|169.98|0
1649259310000|2022-04-06 15:35:10|172.57|170.17|172.76|170.36|172.76|170.36|172.57|170.17|0
1649259320000|2022-04-06 15:35:20|172.86|170.46|172.86|170.46|173.14|170.74|172.86|170.46|0
1649259330000|2022-04-06 15:35:30|172.57|170.17|172.38|169.98|172.57|170.17|172.38|169.98|0
1649259340000|2022-04-06 15:35:40|172.47|170.07|172.67|170.27|172.67|170.27|172.47|170.07|0
1649259350000|2022-04-06 15:35:50|172.76|170.36|172.86|170.46|172.95|170.55|172.76|170.36|0
1649259360000|2022-04-06 15:36:00|172.57|170.17|172.52|170.12|172.57|170.17|172.52|170.12|0
1649259370000|2022-04-06 15:36:10|172.47|170.07|172.57|170.17|172.57|170.17|172.42|170.02|0
1649259380000|2022-04-06 15:36:20|172.47|170.07|172.86|170.46|172.95|170.55|172.47|170.07|0
1649259390000|2022-04-06 15:36:30|172.76|170.36|172.47|170.07|172.76|170.36|172.47|170.07|0
1649259400000|2022-04-06 15:36:40|172.38|169.98|172.28|169.88|172.38|169.98|172.28|169.88|0
1649259410000|2022-04-06 15:36:50|172.38|169.98|172.42|170.02|172.42|170.02|172.28|169.88|0
1649259420000|2022-04-06 15:37:00|172.47|170.07|172.66|170.26|172.66|170.26|172.47|170.07|0
1649259430000|2022-04-06 15:37:10|172.47|170.07|172.38|169.98|172.47|170.07|172.28|169.88|0
1649259440000|2022-04-06 15:37:20|172.47|170.07|172.28|169.88|172.57|170.17|172.28|169.88|0
1649259450000|2022-04-06 15:37:30|172.09|169.69|172.38|169.98|172.42|170.02|172.09|169.69|0
1649259460000|2022-04-06 15:37:40|172.42|170.02|172.19|169.79|172.42|170.02|172.19|169.79|0
1649259470000|2022-04-06 15:37:50|172.14|169.74|172.28|169.88|172.38|169.98|172.09|169.69|0
1649259480000|2022-04-06 15:38:00|172.19|169.79|172.04|169.64|172.19|169.79|172.04|169.64|0
1649259490000|2022-04-06 15:38:10|172.09|169.69|172.38|169.98|172.38|169.98|172.09|169.69|0
1649259500000|2022-04-06 15:38:20|172.28|169.88|172.28|169.88|172.38|169.98|172.19|169.79|0
1649259510000|2022-04-06 15:38:30|172.38|169.98|172.47|170.07|172.47|170.07|172.38|169.98|0
1649259520000|2022-04-06 15:38:40|172.66|170.26|172.47|170.07|172.66|170.26|172.47|170.07|0
1649259530000|2022-04-06 15:38:50|172.38|169.98|172.47|170.07|172.57|170.17|172.38|169.98|0
1649259540000|2022-04-06 15:39:00|172.33|169.93|172.33|169.93|172.47|170.07|172.28|169.88|0
1649259550000|2022-04-06 15:39:10|172.09|169.69|172.09|169.69|172.09|169.69|172|169.6|0
1649259560000|2022-04-06 15:39:20|172|169.6|172.14|169.74|172.19|169.79|172|169.6|0
1649259570000|2022-04-06 15:39:30|172.09|169.69|172.23|169.83|172.23|169.83|172.09|169.69|0
1649259580000|2022-04-06 15:39:40|172.38|169.98|172.38|169.98|172.47|170.07|172.38|169.98|0
1649259590000|2022-04-06 15:39:50|172.28|169.88|172.23|169.83|172.28|169.88|172.19|169.79|0
1649259600000|2022-04-06 15:40:00|172.28|169.88|172.57|170.17|172.57|170.17|172.19|169.79|0
1649259610000|2022-04-06 15:40:10|172.47|170.07|172.38|169.98|172.47|170.07|172.19|169.79|0
1649259620000|2022-04-06 15:40:20|172.28|169.88|172.76|170.36|172.76|170.36|172.28|169.88|0
1649259630000|2022-04-06 15:40:30|173.14|170.74|173.24|170.84|173.24|170.84|173.14|170.74|0
1649259640000|2022-04-06 15:40:40|173.14|170.74|173.33|170.93|173.33|170.93|173.14|170.74|0
1649259650000|2022-04-06 15:40:50|173.53|171.13|173.43|171.03|173.53|171.13|173.43|171.03|0
1649259660000|2022-04-06 15:41:00|173.53|171.13|173.14|170.74|173.53|171.13|173.14|170.74|0
1649259670000|2022-04-06 15:41:10|173.05|170.65|172.95|170.55|173.05|170.65|172.95|170.55|0
1649259680000|2022-04-06 15:41:20|172.85|170.45|172.76|170.36|172.85|170.45|172.66|170.26|0
1649259690000|2022-04-06 15:41:30|172.66|170.26|173.33|170.93|173.33|170.93|172.66|170.26|0
1649259700000|2022-04-06 15:41:40|173.14|170.74|172.95|170.55|173.14|170.74|172.95|170.55|0
1649259710000|2022-04-06 15:41:50|173.05|170.65|173.05|170.65|173.05|170.65|173.05|170.65|0
1649259720000|2022-04-06 15:42:00|173.14|170.74|173.33|170.93|173.33|170.93|173.14|170.74|0
1649259730000|2022-04-06 15:42:10|173.47|171.07|173.43|171.03|173.47|171.07|173.33|170.93|0
1649259740000|2022-04-06 15:42:20|173.52|171.12|173.33|170.93|173.52|171.12|173.33|170.93|0
1649259750000|2022-04-06 15:42:30|173.24|170.84|173.43|171.03|173.43|171.03|173.24|170.84|0
1649259760000|2022-04-06 15:42:40|173.33|170.93|173.43|171.03|173.52|171.12|173.33|170.93|0
1649259770000|2022-04-06 15:42:50|173.52|171.12|173.62|171.22|173.62|171.22|173.52|171.12|0
1649259780000|2022-04-06 15:43:00|173.43|171.03|173.43|171.03|173.43|171.03|173.24|170.84|0
1649259790000|2022-04-06 15:43:10|173.38|170.98|173.24|170.84|173.38|170.98|173.14|170.74|0
1649259800000|2022-04-06 15:43:20|173.43|171.03|173.62|171.22|173.62|171.22|173.43|171.03|0
1649259810000|2022-04-06 15:43:30|173.33|170.93|173.14|170.74|173.33|170.93|173.14|170.74|0
1649259820000|2022-04-06 15:43:40|173.24|170.84|173.43|171.03|173.47|171.07|173.24|170.84|0
1649259830000|2022-04-06 15:43:50|173.33|170.93|173.33|170.93|173.43|171.03|173.33|170.93|0
1649259840000|2022-04-06 15:44:00|173.52|171.12|173.81|171.41|173.81|171.41|173.43|171.03|0
1649259850000|2022-04-06 15:44:10|173.91|171.51|173.67|171.27|173.91|171.51|173.67|171.27|0
1649259860000|2022-04-06 15:44:20|173.43|171.03|173.24|170.84|173.52|171.12|173.24|170.84|0
1649259870000|2022-04-06 15:44:30|173.14|170.74|173.24|170.84|173.24|170.84|173.14|170.74|0
1649259880000|2022-04-06 15:44:40|173.04|170.64|173.43|171.03|173.43|171.03|173.04|170.64|0
1649259890000|2022-04-06 15:44:50|173.52|171.12|173.81|171.41|173.81|171.41|173.52|171.12|0
1649259900000|2022-04-06 15:45:00|174.1|171.7|174.1|171.7|174.2|171.8|174.1|171.7|0
1649259910000|2022-04-06 15:45:10|174.2|171.8|174.68|172.28|174.77|172.37|174.2|171.8|0
1649259920000|2022-04-06 15:45:20|174.77|172.37|174.68|172.28|174.87|172.47|174.58|172.18|0
1649259930000|2022-04-06 15:45:30|174.58|172.18|174.58|172.18|174.68|172.28|174.58|172.18|0
1649259940000|2022-04-06 15:45:40|173.91|171.51|173.52|171.12|173.91|171.51|173.52|171.12|0
1649259950000|2022-04-06 15:45:50|173.62|171.22|174|171.6|174|171.6|173.62|171.22|0
1649259960000|2022-04-06 15:46:00|173.91|171.51|173.81|171.41|173.91|171.51|173.81|171.41|0
1649259970000|2022-04-06 15:46:10|173.72|171.32|173.52|171.12|173.72|171.32|173.52|171.12|0
1649259980000|2022-04-06 15:46:20|173.43|171.03|173.52|171.12|173.52|171.12|173.43|171.03|0
1649259990000|2022-04-06 15:46:30|173.57|171.17|173.81|171.41|173.81|171.41|173.57|171.17|0
1649260000000|2022-04-06 15:46:40|173.91|171.51|173.81|171.41|174|171.6|173.81|171.41|0
1649260010000|2022-04-06 15:46:50|173.62|171.22|174.1|171.7|174.1|171.7|173.62|171.22|0
1649260020000|2022-04-06 15:47:00|173.91|171.51|174.29|171.89|174.29|171.89|173.91|171.51|0
1649260030000|2022-04-06 15:47:10|174.39|171.99|174.58|172.18|174.58|172.18|174.39|171.99|0
1649260040000|2022-04-06 15:47:20|174.48|172.08|174.48|172.08|174.48|172.08|174.29|171.89|0
1649260050000|2022-04-06 15:47:30|174.39|171.99|174.39|171.99|174.39|171.99|174.39|171.99|0
1649260060000|2022-04-06 15:47:40|174.58|172.18|174.29|171.89|174.58|172.18|174.29|171.89|0
1649260070000|2022-04-06 15:47:50|174.39|171.99|174.48|172.08|174.48|172.08|174.39|171.99|0
1649260080000|2022-04-06 15:48:00|174.63|172.23|174.29|171.89|174.63|172.23|174.29|171.89|0
1649260090000|2022-04-06 15:48:10|174.39|171.99|174.24|171.84|174.39|171.99|174.19|171.79|0
1649260100000|2022-04-06 15:48:20|174.19|171.79|174.48|172.08|174.48|172.08|174.19|171.79|0
1649260110000|2022-04-06 15:48:30|174.68|172.28|174.87|172.47|174.87|172.47|174.68|172.28|0
1649260120000|2022-04-06 15:48:40|174.96|172.56|175.45|173.05|175.45|173.05|174.96|172.56|0
1649260130000|2022-04-06 15:48:50|175.35|172.95|175.54|173.14|175.54|173.14|175.35|172.95|0
1649260140000|2022-04-06 15:49:00|175.83|173.43|175.74|173.34|175.83|173.43|175.74|173.34|0
1649260150000|2022-04-06 15:49:10|175.78|173.38|175.93|173.53|175.93|173.53|175.74|173.34|0
1649260160000|2022-04-06 15:49:20|175.83|173.43|175.93|173.53|175.93|173.53|175.83|173.43|0
1649260170000|2022-04-06 15:49:30|176.03|173.63|176.51|174.11|176.51|174.11|176.03|173.63|0
1649260180000|2022-04-06 15:49:40|175.93|173.53|175.83|173.43|175.93|173.53|175.83|173.43|0
1649260190000|2022-04-06 15:49:50|175.88|173.48|175.74|173.34|175.88|173.48|175.74|173.34|0
1649260200000|2022-04-06 15:50:00|175.93|173.53|176.41|174.01|176.41|174.01|175.93|173.53|0
1649260210000|2022-04-06 15:50:10|176.51|174.11|176.71|174.31|176.71|174.31|176.51|174.11|0
1649260220000|2022-04-06 15:50:20|176.8|174.4|177.19|174.79|177.29|174.89|176.8|174.4|0
1649260230000|2022-04-06 15:50:30|177.29|174.89|177.29|174.89|177.39|174.99|177.19|174.79|0
1649260240000|2022-04-06 15:50:40|177.39|174.99|177.29|174.89|177.39|174.99|177.29|174.89|0
1649260250000|2022-04-06 15:50:50|177.19|174.79|177.09|174.69|177.19|174.79|177.09|174.69|0
1649260260000|2022-04-06 15:51:00|177|174.6|177.29|174.89|177.29|174.89|177|174.6|0
1649260270000|2022-04-06 15:51:10|177|174.6|177|174.6|177.09|174.69|177|174.6|0
1649260280000|2022-04-06 15:51:20|176.9|174.5|176.71|174.31|176.9|174.5|176.71|174.31|0
1649260290000|2022-04-06 15:51:30|176.32|173.92|176.32|173.92|176.32|173.92|176.32|173.92|0
1649260300000|2022-04-06 15:51:40|176.51|174.11|176.61|174.21|176.61|174.21|176.51|174.11|0
1649260310000|2022-04-06 15:51:50|176.71|174.31|176.8|174.4|176.9|174.5|176.71|174.31|0
1649260320000|2022-04-06 15:52:00|176.7|174.3|176.51|174.11|176.7|174.3|176.51|174.11|0
1649260330000|2022-04-06 15:52:10|176.32|173.92|176.03|173.63|176.32|173.92|176.03|173.63|0
1649260340000|2022-04-06 15:52:20|175.93|173.53|175.54|173.14|175.93|173.53|175.54|173.14|0
1649260350000|2022-04-06 15:52:30|175.64|173.24|175.64|173.24|175.64|173.24|175.64|173.24|0
1649260360000|2022-04-06 15:52:40|175.45|173.05|175.45|173.05|175.54|173.14|175.45|173.05|0
1649260370000|2022-04-06 15:52:50|175.54|173.14|176.03|173.63|176.03|173.63|175.54|173.14|0
1649260380000|2022-04-06 15:53:00|175.93|173.53|175.93|173.53|175.93|173.53|175.83|173.43|0
1649260390000|2022-04-06 15:53:10|176.03|173.63|176.12|173.72|176.12|173.72|175.93|173.53|0
1649260400000|2022-04-06 15:53:20|176.03|173.63|176.61|174.21|176.61|174.21|176.03|173.63|0
1649260410000|2022-04-06 15:53:30|176.7|174.3|176.7|174.3|176.7|174.3|176.61|174.21|0
1649260420000|2022-04-06 15:53:40|176.61|174.21|176.32|173.92|176.61|174.21|176.32|173.92|0
1649260430000|2022-04-06 15:53:50|176.12|173.72|176.12|173.72|176.32|173.92|176.12|173.72|0
1649260440000|2022-04-06 15:54:00|176.03|173.63|176.12|173.72|176.12|173.72|175.93|173.53|0
1649260450000|2022-04-06 15:54:10|175.83|173.43|175.74|173.34|175.83|173.43|175.74|173.34|0
1649260460000|2022-04-06 15:54:20|175.83|173.43|176.22|173.82|176.22|173.82|175.83|173.43|0
1649260470000|2022-04-06 15:54:30|176.12|173.72|176.22|173.82|176.22|173.82|176.07|173.67|0
1649260480000|2022-04-06 15:54:40|176.32|173.92|176.03|173.63|176.32|173.92|176.03|173.63|0
1649260490000|2022-04-06 15:54:50|176.12|173.72|176.12|173.72|176.12|173.72|176.12|173.72|0
1649260500000|2022-04-06 15:55:00|176.03|173.63|176.41|174.01|176.41|174.01|176.03|173.63|0
1649260510000|2022-04-06 15:55:10|176.56|174.16|176.12|173.72|176.56|174.16|176.12|173.72|0
1649260520000|2022-04-06 15:55:20|176.22|173.82|175.97|173.57|176.22|173.82|175.93|173.53|0
1649260530000|2022-04-06 15:55:30|175.93|173.53|175.64|173.24|175.93|173.53|175.64|173.24|0
1649260540000|2022-04-06 15:55:40|175.54|173.14|175.73|173.33|175.73|173.33|175.54|173.14|0
1649260550000|2022-04-06 15:55:50|175.64|173.24|175.83|173.43|175.83|173.43|175.64|173.24|0
1649260560000|2022-04-06 15:56:00|176.03|173.63|176.12|173.72|176.12|173.72|176.02|173.62|0
1649260570000|2022-04-06 15:56:10|176.02|173.62|176.12|173.72|176.12|173.72|176.02|173.62|0
1649260580000|2022-04-06 15:56:20|176.02|173.62|176.12|173.72|176.36|173.96|176.02|173.62|0
1649260590000|2022-04-06 15:56:30|175.93|173.53|175.54|173.14|176.02|173.62|175.54|173.14|0
1649260610000|2022-04-06 15:56:50|175.73|173.33|175.54|173.14|175.73|173.33|175.54|173.14|0
1649260620000|2022-04-06 15:57:00|175.64|173.24|175.54|173.14|175.64|173.24|175.54|173.14|0
1649260630000|2022-04-06 15:57:10|175.64|173.24|175.64|173.24|175.73|173.33|175.64|173.24|0
1649260640000|2022-04-06 15:57:20|175.73|173.33|175.44|173.04|175.73|173.33|175.44|173.04|0
1649260650000|2022-04-06 15:57:30|175.35|172.95|175.06|172.66|175.35|172.95|175.06|172.66|0
1649260660000|2022-04-06 15:57:40|174.96|172.56|175.15|172.75|175.15|172.75|174.96|172.56|0
1649260670000|2022-04-06 15:57:50|175.25|172.85|175.06|172.66|175.25|172.85|175.06|172.66|0
1649260680000|2022-04-06 15:58:00|174.96|172.56|175.25|172.85|175.25|172.85|174.96|172.56|0
1649260690000|2022-04-06 15:58:10|175.3|172.9|175.25|172.85|175.35|172.95|175.25|172.85|0
1649260700000|2022-04-06 15:58:20|175.2|172.8|175.35|172.95|175.35|172.95|175.15|172.75|0
1649260710000|2022-04-06 15:58:30|175.44|173.04|175.35|172.95|175.44|173.04|175.35|172.95|0
1649260720000|2022-04-06 15:58:40|175.44|173.04|175.44|173.04|175.44|173.04|175.44|173.04|0
1649260730000|2022-04-06 15:58:50|175.54|173.14|175.54|173.14|175.64|173.24|175.54|173.14|0
1649260740000|2022-04-06 15:59:00|175.44|173.04|175.35|172.95|175.44|173.04|175.25|172.85|0
1649260750000|2022-04-06 15:59:10|175.25|172.85|175.25|172.85|175.25|172.85|175.25|172.85|0
1649260760000|2022-04-06 15:59:20|175.44|173.04|175.1|172.7|175.44|173.04|175.1|172.7|0
1649260770000|2022-04-06 15:59:30|175.25|172.85|175.25|172.85|175.25|172.85|175.06|172.66|0
1649260780000|2022-04-06 15:59:40|175.35|172.95|175.59|173.19|175.64|173.24|175.35|172.95|0
1649260790000|2022-04-06 15:59:50|175.54|173.14|175.44|173.04|175.54|173.14|175.35|172.95|0
1649260800000|2022-04-06 16:00:00|175.54|173.14|175.83|173.43|175.83|173.43|175.54|173.14|0
1649260810000|2022-04-06 16:00:10|175.54|173.14|175.64|173.24|175.64|173.24|175.54|173.14|0
1649260820000|2022-04-06 16:00:20|175.44|173.04|175.44|173.04|175.54|173.14|175.35|172.95|0
1649260830000|2022-04-06 16:00:30|175.3|172.9|175.06|172.66|175.35|172.95|175.06|172.66|0
1649260840000|2022-04-06 16:00:40|175.25|172.85|175.73|173.33|175.73|173.33|175.25|172.85|0
1649260850000|2022-04-06 16:00:50|175.68|173.28|176.02|173.62|176.02|173.62|175.68|173.28|0
1649260860000|2022-04-06 16:01:00|176.12|173.72|175.83|173.43|176.12|173.72|175.83|173.43|0
1649260870000|2022-04-06 16:01:10|175.54|173.14|175.2|172.8|175.54|173.14|175.2|172.8|0
1649260880000|2022-04-06 16:01:20|175.15|172.75|175.35|172.95|175.35|172.95|175.15|172.75|0
1649260890000|2022-04-06 16:01:30|175.54|173.14|175.54|173.14|175.54|173.14|175.44|173.04|0
1649260900000|2022-04-06 16:01:40|175.64|173.24|175.83|173.43|175.83|173.43|175.64|173.24|0
1649260910000|2022-04-06 16:01:50|175.93|173.53|175.93|173.53|176.02|173.62|175.93|173.53|0
1649260920000|2022-04-06 16:02:00|175.78|173.38|175.93|173.53|176.02|173.62|175.78|173.38|0
1649260930000|2022-04-06 16:02:10|175.97|173.57|175.83|173.43|176.02|173.62|175.73|173.33|0
1649260940000|2022-04-06 16:02:20|175.54|173.14|175.83|173.43|175.93|173.53|175.54|173.14|0
1649260950000|2022-04-06 16:02:30|175.73|173.33|175.93|173.53|175.93|173.53|175.73|173.33|0
1649260960000|2022-04-06 16:02:40|175.97|173.57|175.64|173.24|175.97|173.57|175.64|173.24|0
1649260970000|2022-04-06 16:02:50|175.73|173.33|176.02|173.62|176.02|173.62|175.73|173.33|0
1649260980000|2022-04-06 16:03:00|175.93|173.53|176.02|173.62|176.17|173.77|175.93|173.53|0
1649260990000|2022-04-06 16:03:10|176.12|173.72|176.02|173.62|176.12|173.72|176.02|173.62|0
1649261000000|2022-04-06 16:03:20|175.93|173.53|175.83|173.43|175.93|173.53|175.83|173.43|0
1649261010000|2022-04-06 16:03:30|175.64|173.24|175.15|172.75|175.64|173.24|175.15|172.75|0
1649261020000|2022-04-06 16:03:40|175.25|172.85|174.96|172.56|175.25|172.85|174.96|172.56|0
1649261030000|2022-04-06 16:03:50|175.06|172.66|175.35|172.95|175.44|173.04|175.06|172.66|0
1649261040000|2022-04-06 16:04:00|175.25|172.85|175.06|172.66|175.25|172.85|175.06|172.66|0
1649261050000|2022-04-06 16:04:10|175.15|172.75|174.96|172.56|175.15|172.75|174.96|172.56|0
1649261060000|2022-04-06 16:04:20|174.86|172.46|174.86|172.46|174.91|172.51|174.86|172.46|0
1649261070000|2022-04-06 16:04:30|174.77|172.37|175.25|172.85|175.25|172.85|174.77|172.37|0
1649261080000|2022-04-06 16:04:40|174.86|172.46|174.77|172.37|174.86|172.46|174.77|172.37|0
1649261090000|2022-04-06 16:04:50|174.86|172.46|174.67|172.27|174.86|172.46|174.67|172.27|0
1649261100000|2022-04-06 16:05:00|174.96|172.56|174.81|172.41|175.06|172.66|174.81|172.41|0
1649261110000|2022-04-06 16:05:10|175.06|172.66|175.15|172.75|175.15|172.75|174.96|172.56|0
1649261120000|2022-04-06 16:05:20|175.34|172.94|175.54|173.14|175.63|173.23|175.34|172.94|0
1649261130000|2022-04-06 16:05:30|175.44|173.04|175.34|172.94|175.44|173.04|175.34|172.94|0
1649261140000|2022-04-06 16:05:40|175.54|173.14|175.44|173.04|175.54|173.14|175.44|173.04|0
1649261150000|2022-04-06 16:05:50|175.34|172.94|175.73|173.33|175.73|173.33|175.34|172.94|0
1649261160000|2022-04-06 16:06:00|175.63|173.23|175.73|173.33|176.02|173.62|175.63|173.23|0
1649261170000|2022-04-06 16:06:10|175.83|173.43|175.44|173.04|175.83|173.43|175.44|173.04|0
1649261180000|2022-04-06 16:06:20|175.73|173.33|175.63|173.23|175.73|173.33|175.54|173.14|0
1649261190000|2022-04-06 16:06:30|175.73|173.33|175.44|173.04|175.73|173.33|175.44|173.04|0
1649261200000|2022-04-06 16:06:40|175.54|173.14|175.49|173.09|175.73|173.33|175.49|173.09|0
1649261210000|2022-04-06 16:06:50|175.54|173.14|175.34|172.94|175.54|173.14|175.25|172.85|0
1649261220000|2022-04-06 16:07:00|175.44|173.04|175.05|172.65|175.44|173.04|175.05|172.65|0
1649261230000|2022-04-06 16:07:10|174.96|172.56|174.86|172.46|175|172.6|174.86|172.46|0
1649261240000|2022-04-06 16:07:20|174.96|172.56|175.25|172.85|175.25|172.85|174.96|172.56|0
1649261250000|2022-04-06 16:07:30|175.15|172.75|175.25|172.85|175.25|172.85|175.15|172.75|0
1649261260000|2022-04-06 16:07:40|175.2|172.8|175.15|172.75|175.2|172.8|175.05|172.65|0
1649261270000|2022-04-06 16:07:50|175.2|172.8|175.05|172.65|175.2|172.8|175.05|172.65|0
1649261280000|2022-04-06 16:08:00|174.96|172.56|175.15|172.75|175.15|172.75|174.96|172.56|0
1649261290000|2022-04-06 16:08:10|175.44|173.04|175.44|173.04|175.54|173.14|175.44|173.04|0
1649261300000|2022-04-06 16:08:20|175.34|172.94|175.05|172.65|175.34|172.94|175.05|172.65|0
1649261310000|2022-04-06 16:08:30|175.15|172.75|174.96|172.56|175.15|172.75|174.96|172.56|0
1649261320000|2022-04-06 16:08:40|175.34|172.94|175.39|172.99|175.39|172.99|175.15|172.75|0
1649261330000|2022-04-06 16:08:50|175.34|172.94|175.44|173.04|175.44|173.04|175.34|172.94|0
1649261340000|2022-04-06 16:09:00|175.63|173.23|175.68|173.28|175.68|173.28|175.58|173.18|0
1649261350000|2022-04-06 16:09:10|175.54|173.14|175.34|172.94|175.83|173.43|175.34|172.94|0
1649261360000|2022-04-06 16:09:20|175.15|172.75|174.96|172.56|175.15|172.75|174.86|172.46|0
1649261370000|2022-04-06 16:09:30|175.15|172.75|174.76|172.36|175.15|172.75|174.76|172.36|0
1649261380000|2022-04-06 16:09:40|174.67|172.27|174.86|172.46|174.96|172.56|174.67|172.27|0
1649261390000|2022-04-06 16:09:50|174.96|172.56|174.76|172.36|174.96|172.56|174.76|172.36|0
1649261400000|2022-04-06 16:10:00|175.15|172.75|173.6|171.2|175.15|172.75|172|169.6|0
1649261410000|2022-04-06 16:10:10|173.41|171.01|173.41|171.01|173.51|171.11|173.41|171.01|0
1649261420000|2022-04-06 16:10:20|175.07|172.67|175.12|172.72|175.12|172.72|175.07|172.67|0
1649261430000|2022-04-06 16:10:30|174.83|172.43|175.5|173.1|175.5|173.1|174.83|172.43|0
1649261440000|2022-04-06 16:10:40|175.31|172.91|175.12|172.72|175.31|172.91|175.12|172.72|0
1649261450000|2022-04-06 16:10:50|174.93|172.53|174.73|172.33|174.93|172.53|174.73|172.33|0
1649261460000|2022-04-06 16:11:00|174.64|172.24|174.83|172.43|174.83|172.43|174.64|172.24|0
1649261470000|2022-04-06 16:11:10|174.73|172.33|174.64|172.24|174.73|172.33|174.64|172.24|0
1649261480000|2022-04-06 16:11:20|174.83|172.43|174.73|172.33|174.83|172.43|174.73|172.33|0
1649261490000|2022-04-06 16:11:30|174.64|172.24|174.64|172.24|174.64|172.24|174.54|172.14|0
1649261500000|2022-04-06 16:11:40|174.83|172.43|174.73|172.33|174.83|172.43|174.73|172.33|0
1649261510000|2022-04-06 16:11:50|174.83|172.43|174.83|172.43|174.83|172.43|174.73|172.33|0
1649261520000|2022-04-06 16:12:00|174.73|172.33|174.64|172.24|174.73|172.33|174.59|172.19|0
1649261530000|2022-04-06 16:12:10|174.68|172.28|174.73|172.33|174.73|172.33|174.64|172.24|0
1649261540000|2022-04-06 16:12:20|174.64|172.24|174.64|172.24|174.64|172.24|174.54|172.14|0
1649261550000|2022-04-06 16:12:30|174.54|172.14|174.54|172.14|174.64|172.24|174.54|172.14|0
1649261560000|2022-04-06 16:12:40|174.64|172.24|174.54|172.14|174.64|172.24|174.54|172.14|0
1649261570000|2022-04-06 16:12:50|174.59|172.19|174.54|172.14|174.59|172.19|174.44|172.04|0
1649261580000|2022-04-06 16:13:00|174.25|171.85|174.06|171.66|174.35|171.95|174.06|171.66|0
1649261590000|2022-04-06 16:13:10|174.15|171.75|174.15|171.75|174.35|171.95|174.15|171.75|0
1649261600000|2022-04-06 16:13:20|174.06|171.66|173.96|171.56|174.06|171.66|173.96|171.56|0
1649261610000|2022-04-06 16:13:30|173.87|171.47|173.87|171.47|173.87|171.47|173.77|171.37|0
1649261620000|2022-04-06 16:13:40|173.77|171.37|173.67|171.27|173.77|171.37|173.67|171.27|0
1649261630000|2022-04-06 16:13:50|173.77|171.37|173.48|171.08|173.77|171.37|173.29|170.89|0
1649261640000|2022-04-06 16:14:00|173.77|171.37|173.67|171.27|173.77|171.37|173.67|171.27|0
1649261650000|2022-04-06 16:14:10|173.48|171.08|173.48|171.08|173.58|171.18|173.48|171.08|0
1649261660000|2022-04-06 16:14:20|173.39|170.99|173.67|171.27|173.67|171.27|173.39|170.99|0
1649261670000|2022-04-06 16:14:30|173.48|171.08|173.39|170.99|173.48|171.08|173.39|170.99|0
1649261680000|2022-04-06 16:14:40|173.48|171.08|173.29|170.89|173.48|171.08|173.29|170.89|0
1649261690000|2022-04-06 16:14:50|173.48|171.08|173.29|170.89|173.48|171.08|173.29|170.89|0
1649261700000|2022-04-06 16:15:00|173.1|170.7|173|170.6|173.1|170.7|173|170.6|0
1649261710000|2022-04-06 16:15:10|172.91|170.51|172.91|170.51|172.91|170.51|172.81|170.41|0
1649261720000|2022-04-06 16:15:20|172.72|170.32|172.91|170.51|172.91|170.51|172.72|170.32|0
1649261730000|2022-04-06 16:15:30|173|170.6|173|170.6|173|170.6|172.91|170.51|0
1649261740000|2022-04-06 16:15:40|172.91|170.51|172.81|170.41|172.91|170.51|172.76|170.36|0
1649261750000|2022-04-06 16:15:50|172.72|170.32|172.62|170.22|172.81|170.41|172.62|170.22|0
1649261760000|2022-04-06 16:16:00|172.52|170.12|172.05|169.65|172.52|170.12|172.05|169.65|0
1649261770000|2022-04-06 16:16:10|172.14|169.74|172.05|169.65|172.14|169.74|172.05|169.65|0
1649261780000|2022-04-06 16:16:20|172.14|169.74|172.05|169.65|172.24|169.84|172.05|169.65|0
1649261790000|2022-04-06 16:16:30|172.14|169.74|172.14|169.74|172.14|169.74|172.05|169.65|0
1649261800000|2022-04-06 16:16:40|172.09|169.69|172.14|169.74|172.14|169.74|172.09|169.69|0
1649261810000|2022-04-06 16:16:50|172.24|169.84|172.33|169.93|172.52|170.12|172.24|169.84|0
1649261820000|2022-04-06 16:17:00|172.43|170.03|172.52|170.12|172.52|170.12|172.43|170.03|0
1649261830000|2022-04-06 16:17:10|172.43|170.03|172.05|169.65|172.43|170.03|172.05|169.65|0
1649261840000|2022-04-06 16:17:20|172.24|169.84|172.43|170.03|172.43|170.03|172.24|169.84|0
1649261850000|2022-04-06 16:17:30|172.52|170.12|172.52|170.12|172.52|170.12|172.33|169.93|0
1649261860000|2022-04-06 16:17:40|172.43|170.03|172.14|169.74|172.47|170.07|172.14|169.74|0
1649261870000|2022-04-06 16:17:50|172.24|169.84|172.43|170.03|172.43|170.03|172.24|169.84|0
1649261880000|2022-04-06 16:18:00|172.33|169.93|172.52|170.12|172.52|170.12|172.33|169.93|0
1649261890000|2022-04-06 16:18:10|172.24|169.84|172.33|169.93|172.33|169.93|172.24|169.84|0
1649261900000|2022-04-06 16:18:20|172.43|170.03|172.33|169.93|172.43|170.03|172.33|169.93|0
1649261910000|2022-04-06 16:18:30|172.24|169.84|172.52|170.12|172.52|170.12|172.24|169.84|0
1649261920000|2022-04-06 16:18:40|172.33|169.93|172.52|170.12|172.52|170.12|172.33|169.93|0
1649261930000|2022-04-06 16:18:50|172.43|170.03|172.43|170.03|172.43|170.03|172.33|169.93|0
1649261940000|2022-04-06 16:19:00|172.33|169.93|172.24|169.84|172.52|170.12|172.24|169.84|0
1649261950000|2022-04-06 16:19:10|172.33|169.93|172.33|169.93|172.33|169.93|172.33|169.93|0
1649261960000|2022-04-06 16:19:20|172.52|170.12|172.43|170.03|172.52|170.12|172.33|169.93|0
1649261970000|2022-04-06 16:19:30|172.33|169.93|172.14|169.74|172.33|169.93|172.14|169.74|0
1649261980000|2022-04-06 16:19:40|172.33|169.93|172.33|169.93|172.33|169.93|172.33|169.93|0
1649261990000|2022-04-06 16:19:50|172.43|170.03|172.28|169.88|172.43|170.03|172.24|169.84|0
1649262000000|2022-04-06 16:20:00|172.24|169.84|172.05|169.65|172.24|169.84|172.05|169.65|0
1649262010000|2022-04-06 16:20:10|171.86|169.46|171.57|169.17|171.86|169.46|171.57|169.17|0
1649262020000|2022-04-06 16:20:20|171.47|169.07|171.09|168.69|171.47|169.07|171.09|168.69|0
1649262030000|2022-04-06 16:20:30|171.04|168.64|171.04|168.64|171.04|168.64|171.04|168.64|0
1649262040000|2022-04-06 16:20:40|171.09|168.69|171.28|168.88|171.28|168.88|171.09|168.69|0
1649262050000|2022-04-06 16:20:50|171.38|168.98|171.38|168.98|171.47|169.07|171.38|168.98|0
1649262060000|2022-04-06 16:21:00|171.28|168.88|171|168.6|171.28|168.88|171|168.6|0
1649262070000|2022-04-06 16:21:10|170.9|168.5|170.9|168.5|170.9|168.5|170.81|168.41|0
1649262080000|2022-04-06 16:21:20|171|168.6|171.09|168.69|171.19|168.79|171|168.6|0
1649262090000|2022-04-06 16:21:30|171.19|168.79|171.28|168.88|171.38|168.98|171.19|168.79|0
1649262100000|2022-04-06 16:21:40|171.19|168.79|171.38|168.98|171.38|168.98|171.19|168.79|0
1649262110000|2022-04-06 16:21:50|171.47|169.07|171.38|168.98|171.47|169.07|171.38|168.98|0
1649262120000|2022-04-06 16:22:00|171.47|169.07|171.23|168.83|171.47|169.07|171.23|168.83|0
1649262130000|2022-04-06 16:22:10|171.47|169.07|171.47|169.07|171.47|169.07|171.19|168.79|0
1649262140000|2022-04-06 16:22:20|171.57|169.17|171.57|169.17|171.57|169.17|171.38|168.98|0
1649262150000|2022-04-06 16:22:30|171.66|169.26|171.85|169.45|171.85|169.45|171.66|169.26|0
1649262160000|2022-04-06 16:22:40|171.95|169.55|171.8|169.4|171.95|169.55|171.8|169.4|0
1649262170000|2022-04-06 16:22:50|171.85|169.45|172.04|169.64|172.04|169.64|171.85|169.45|0
1649262180000|2022-04-06 16:23:00|172.33|169.93|172.24|169.84|172.33|169.93|172.24|169.84|0
1649262190000|2022-04-06 16:23:10|172.14|169.74|172.14|169.74|172.14|169.74|172.14|169.74|0
1649262200000|2022-04-06 16:23:20|171.95|169.55|172.04|169.64|172.14|169.74|171.95|169.55|0
1649262210000|2022-04-06 16:23:30|171.95|169.55|171.76|169.36|171.95|169.55|171.66|169.26|0
1649262220000|2022-04-06 16:23:40|171.95|169.55|171.95|169.55|171.95|169.55|171.85|169.45|0
1649262230000|2022-04-06 16:23:50|172.04|169.64|171.95|169.55|172.04|169.64|171.9|169.5|0
1649262240000|2022-04-06 16:24:00|171.76|169.36|171.71|169.31|171.76|169.36|171.66|169.26|0
1649262250000|2022-04-06 16:24:10|171.85|169.45|171.85|169.45|171.95|169.55|171.85|169.45|0
1649262260000|2022-04-06 16:24:20|172.04|169.64|172.04|169.64|172.04|169.64|172.04|169.64|0
1649262280000|2022-04-06 16:24:40|171.95|169.55|171.95|169.55|172.04|169.64|171.95|169.55|0
1649262290000|2022-04-06 16:24:50|172.04|169.64|171.95|169.55|172.04|169.64|171.95|169.55|0
1649262300000|2022-04-06 16:25:00|172.04|169.64|172.04|169.64|172.04|169.64|171.95|169.55|0
1649262310000|2022-04-06 16:25:10|172.14|169.74|172.23|169.83|172.23|169.83|172.09|169.69|0
1649262320000|2022-04-06 16:25:20|172.14|169.74|171.95|169.55|172.14|169.74|171.85|169.45|0
1649262330000|2022-04-06 16:25:30|171.85|169.45|172.04|169.64|172.04|169.64|171.85|169.45|0
1649262340000|2022-04-06 16:25:40|172.14|169.74|172.04|169.64|172.14|169.74|171.95|169.55|0
1649262350000|2022-04-06 16:25:50|172.14|169.74|172.23|169.83|172.23|169.83|172.14|169.74|0
1649262360000|2022-04-06 16:26:00|172.04|169.64|172.33|169.93|172.33|169.93|172.04|169.64|0
1649262370000|2022-04-06 16:26:10|172.04|169.64|171.85|169.45|172.04|169.64|171.85|169.45|0
1649262380000|2022-04-06 16:26:20|171.95|169.55|171.95|169.55|171.95|169.55|171.9|169.5|0
1649262390000|2022-04-06 16:26:30|171.85|169.45|171.85|169.45|171.95|169.55|171.85|169.45|0
1649262400000|2022-04-06 16:26:40|171.76|169.36|171.57|169.17|171.76|169.36|171.57|169.17|0
1649262410000|2022-04-06 16:26:50|171.66|169.26|171.66|169.26|171.76|169.36|171.66|169.26|0
1649262420000|2022-04-06 16:27:00|171.57|169.17|171.57|169.17|171.66|169.26|171.57|169.17|0
1649262430000|2022-04-06 16:27:10|171.66|169.26|171.85|169.45|171.85|169.45|171.66|169.26|0
1649262440000|2022-04-06 16:27:20|171.8|169.4|172.42|170.02|172.42|170.02|171.8|169.4|0
1649262450000|2022-04-06 16:27:30|172.38|169.98|172.52|170.12|172.52|170.12|172.38|169.98|0
1649262460000|2022-04-06 16:27:40|172.42|170.02|172.52|170.12|172.52|170.12|172.42|170.02|0
1649262470000|2022-04-06 16:27:50|172.42|170.02|172.04|169.64|172.42|170.02|172.04|169.64|0
1649262480000|2022-04-06 16:28:00|172.18|169.78|172.14|169.74|172.18|169.78|172.14|169.74|0
1649262490000|2022-04-06 16:28:10|172.04|169.64|171.95|169.55|172.04|169.64|171.95|169.55|0
1649262500000|2022-04-06 16:28:20|171.9|169.5|171.76|169.36|171.9|169.5|171.76|169.36|0
1649262510000|2022-04-06 16:28:30|171.85|169.45|172.04|169.64|172.04|169.64|171.85|169.45|0
1649262520000|2022-04-06 16:28:40|171.95|169.55|171.85|169.45|171.95|169.55|171.85|169.45|0
1649262530000|2022-04-06 16:28:50|171.95|169.55|171.85|169.45|172.04|169.64|171.85|169.45|0
1649262540000|2022-04-06 16:29:00|171.76|169.36|171.57|169.17|171.76|169.36|171.57|169.17|0
1649262550000|2022-04-06 16:29:10|171.47|169.07|171.57|169.17|171.57|169.17|171.47|169.07|0
1649262560000|2022-04-06 16:29:20|171.61|169.21|171.57|169.17|171.61|169.21|171.57|169.17|0
1649262570000|2022-04-06 16:29:30|171.76|169.36|171.66|169.26|171.76|169.36|171.66|169.26|0
1649262580000|2022-04-06 16:29:40|171.57|169.17|171.76|169.36|171.85|169.45|171.57|169.17|0
1649262590000|2022-04-06 16:29:50|171.85|169.45|171.85|169.45|171.85|169.45|171.85|169.45|0
1649262600000|2022-04-06 16:30:00|171.76|169.36|171.66|169.26|171.76|169.36|171.66|169.26|0
1649262610000|2022-04-06 16:30:10|171.47|169.07|171.38|168.98|171.47|169.07|171.38|168.98|0
1649262620000|2022-04-06 16:30:20|171.28|168.88|171.47|169.07|171.47|169.07|171.28|168.88|0
1649262630000|2022-04-06 16:30:30|171.38|168.98|171.85|169.45|171.85|169.45|171.38|168.98|0
1649262640000|2022-04-06 16:30:40|171.95|169.55|172.04|169.64|172.04|169.64|171.95|169.55|0
1649262650000|2022-04-06 16:30:50|172.14|169.74|172.33|169.93|172.33|169.93|172.14|169.74|0
1649262660000|2022-04-06 16:31:00|172.18|169.78|172.23|169.83|172.23|169.83|172.14|169.74|0
1649262670000|2022-04-06 16:31:10|172.61|170.21|172.66|170.26|172.9|170.5|172.61|170.21|0
1649262680000|2022-04-06 16:31:20|172.71|170.31|173|170.6|173.09|170.69|172.71|170.31|0
1649262690000|2022-04-06 16:31:30|172.9|170.5|172.81|170.41|173.19|170.79|172.81|170.41|0
1649262700000|2022-04-06 16:31:40|172.9|170.5|172.71|170.31|172.9|170.5|172.71|170.31|0
1649262710000|2022-04-06 16:31:50|172.61|170.21|172.71|170.31|172.71|170.31|172.61|170.21|0
1649262720000|2022-04-06 16:32:00|172.42|170.02|172.33|169.93|172.42|170.02|172.33|169.93|0
1649262730000|2022-04-06 16:32:10|172.23|169.83|172.23|169.83|172.23|169.83|172.14|169.74|0
1649262740000|2022-04-06 16:32:20|172.42|170.02|172.33|169.93|172.61|170.21|172.33|169.93|0
1649262750000|2022-04-06 16:32:30|172.23|169.83|172.33|169.93|172.33|169.93|172.23|169.83|0
1649262760000|2022-04-06 16:32:40|172.23|169.83|172.61|170.21|172.61|170.21|172.23|169.83|0
1649262770000|2022-04-06 16:32:50|172.71|170.31|172.85|170.45|172.85|170.45|172.61|170.21|0
1649262780000|2022-04-06 16:33:00|172.81|170.41|172.42|170.02|172.81|170.41|172.42|170.02|0
1649262790000|2022-04-06 16:33:10|172.52|170.12|172.42|170.02|172.52|170.12|172.42|170.02|0
1649262800000|2022-04-06 16:33:20|172.61|170.21|172.71|170.31|172.71|170.31|172.61|170.21|0
1649262810000|2022-04-06 16:33:30|172.61|170.21|172.61|170.21|172.66|170.26|172.61|170.21|0
1649262820000|2022-04-06 16:33:40|172.52|170.12|172.56|170.16|172.61|170.21|172.52|170.12|0
1649262830000|2022-04-06 16:33:50|172.52|170.12|172.8|170.4|172.8|170.4|172.52|170.12|0
1649262840000|2022-04-06 16:34:00|172.71|170.31|172.71|170.31|172.71|170.31|172.71|170.31|0
1649262850000|2022-04-06 16:34:10|172.8|170.4|172.8|170.4|172.9|170.5|172.8|170.4|0
1649262860000|2022-04-06 16:34:20|173|170.6|173.19|170.79|173.19|170.79|173|170.6|0
1649262870000|2022-04-06 16:34:30|173.09|170.69|173.14|170.74|173.19|170.79|173.09|170.69|0
1649262880000|2022-04-06 16:34:40|172.9|170.5|172.8|170.4|172.9|170.5|172.8|170.4|0
1649262890000|2022-04-06 16:34:50|172.9|170.5|173.09|170.69|173.09|170.69|172.9|170.5|0
1649262900000|2022-04-06 16:35:00|172.8|170.4|172.8|170.4|172.8|170.4|172.71|170.31|0
1649262910000|2022-04-06 16:35:10|172.66|170.26|172.9|170.5|172.9|170.5|172.66|170.26|0
1649262920000|2022-04-06 16:35:20|173|170.6|172.9|170.5|173|170.6|172.9|170.5|0
1649262930000|2022-04-06 16:35:30|172.8|170.4|172.61|170.21|172.8|170.4|172.61|170.21|0
1649262940000|2022-04-06 16:35:40|172.33|169.93|172.66|170.26|172.71|170.31|172.33|169.93|0
1649262950000|2022-04-06 16:35:50|172.61|170.21|172.52|170.12|172.61|170.21|172.52|170.12|0
1649262960000|2022-04-06 16:36:00|172.33|169.93|172.42|170.02|172.42|170.02|172.33|169.93|0
1649262970000|2022-04-06 16:36:10|172.56|170.16|172.8|170.4|172.8|170.4|172.52|170.12|0
1649262980000|2022-04-06 16:36:20|173|170.6|172.9|170.5|173|170.6|172.9|170.5|0
1649262990000|2022-04-06 16:36:30|172.8|170.4|172.71|170.31|172.8|170.4|172.71|170.31|0
1649263000000|2022-04-06 16:36:40|172.8|170.4|172.75|170.35|172.8|170.4|172.75|170.35|0
1649263010000|2022-04-06 16:36:50|172.71|170.31|172.8|170.4|172.8|170.4|172.71|170.31|0
1649263020000|2022-04-06 16:37:00|172.9|170.5|172.71|170.31|172.9|170.5|172.71|170.31|0
1649263030000|2022-04-06 16:37:10|172.61|170.21|172.8|170.4|172.8|170.4|172.61|170.21|0
1649263040000|2022-04-06 16:37:20|172.9|170.5|172.9|170.5|172.99|170.59|172.9|170.5|0
1649263050000|2022-04-06 16:37:30|172.8|170.4|172.61|170.21|172.8|170.4|172.61|170.21|0
1649263060000|2022-04-06 16:37:40|172.52|170.12|172.42|170.02|172.52|170.12|172.42|170.02|0
1649263070000|2022-04-06 16:37:50|172.52|170.12|172.52|170.12|172.52|170.12|172.33|169.93|0
1649263080000|2022-04-06 16:38:00|172.42|170.02|172.42|170.02|172.42|170.02|172.33|169.93|0
1649263090000|2022-04-06 16:38:10|172.33|169.93|172.23|169.83|172.33|169.93|172.13|169.73|0
1649263100000|2022-04-06 16:38:20|172.28|169.88|172.33|169.93|172.33|169.93|172.28|169.88|0
1649263110000|2022-04-06 16:38:30|172.42|170.02|172.52|170.12|172.61|170.21|172.42|170.02|0
1649263120000|2022-04-06 16:38:40|172.61|170.21|172.61|170.21|172.71|170.31|172.61|170.21|0
1649263130000|2022-04-06 16:38:50|172.71|170.31|172.52|170.12|172.71|170.31|172.52|170.12|0
1649263140000|2022-04-06 16:39:00|172.42|170.02|172.23|169.83|172.42|170.02|172.23|169.83|0
1649263150000|2022-04-06 16:39:10|172.13|169.73|172.33|169.93|172.33|169.93|172.13|169.73|0
1649263160000|2022-04-06 16:39:20|172.42|170.02|172.52|170.12|172.52|170.12|172.23|169.83|0
1649263170000|2022-04-06 16:39:30|172.32|169.92|172.32|169.92|172.32|169.92|172.28|169.88|0
1649263180000|2022-04-06 16:39:40|172.42|170.02|172.32|169.92|172.42|170.02|172.32|169.92|0
1649263190000|2022-04-06 16:39:50|172.52|170.12|172.42|170.02|172.52|170.12|172.42|170.02|0
1649263200000|2022-04-06 16:40:00|172.32|169.92|172.61|170.21|172.61|170.21|172.32|169.92|0
1649263210000|2022-04-06 16:40:10|172.52|170.12|172.61|170.21|172.71|170.31|172.52|170.12|0
1649263220000|2022-04-06 16:40:20|172.52|170.12|172.47|170.07|172.52|170.12|172.23|169.83|0
1649263230000|2022-04-06 16:40:30|172.52|170.12|172.71|170.31|172.71|170.31|172.52|170.12|0
1649263240000|2022-04-06 16:40:40|172.61|170.21|172.42|170.02|172.61|170.21|172.42|170.02|0
1649263250000|2022-04-06 16:40:50|172.56|170.16|172.61|170.21|172.61|170.21|172.52|170.12|0
1649263260000|2022-04-06 16:41:00|172.71|170.31|173.28|170.88|173.28|170.88|172.71|170.31|0
1649263270000|2022-04-06 16:41:10|173.38|170.98|173.18|170.78|173.38|170.98|173.09|170.69|0
1649263280000|2022-04-06 16:41:20|172.99|170.59|173.13|170.73|173.18|170.78|172.99|170.59|0
1649263290000|2022-04-06 16:41:30|173.09|170.69|173.28|170.88|173.28|170.88|173.04|170.64|0
1649263300000|2022-04-06 16:41:40|173.18|170.78|173.09|170.69|173.28|170.88|172.99|170.59|0
1649263310000|2022-04-06 16:41:50|172.99|170.59|172.9|170.5|172.99|170.59|172.9|170.5|0
1649263320000|2022-04-06 16:42:00|172.71|170.31|172.51|170.11|172.71|170.31|172.51|170.11|0
1649263340000|2022-04-06 16:42:20|172.61|170.21|172.61|170.21|172.61|170.21|172.51|170.11|0
1649263350000|2022-04-06 16:42:30|172.71|170.31|172.8|170.4|172.8|170.4|172.66|170.26|0
1649263360000|2022-04-06 16:42:40|172.71|170.31|172.51|170.11|172.71|170.31|172.51|170.11|0
1649263370000|2022-04-06 16:42:50|172.42|170.02|172.51|170.11|172.51|170.11|172.42|170.02|0
1649263380000|2022-04-06 16:43:00|172.42|170.02|172.51|170.11|172.51|170.11|172.42|170.02|0
1649263390000|2022-04-06 16:43:10|172.42|170.02|172.56|170.16|172.71|170.31|172.42|170.02|0
1649263400000|2022-04-06 16:43:20|172.61|170.21|172.51|170.11|172.61|170.21|172.51|170.11|0
1649263410000|2022-04-06 16:43:30|172.42|170.02|172.42|170.02|172.42|170.02|172.32|169.92|0
1649263420000|2022-04-06 16:43:40|172.61|170.21|172.42|170.02|172.61|170.21|172.42|170.02|0
1649263440000|2022-04-06 16:44:00|172.32|169.92|172.27|169.87|172.32|169.92|172.27|169.87|0
1649263450000|2022-04-06 16:44:10|172.23|169.83|172.42|170.02|172.42|170.02|172.23|169.83|0
1649263460000|2022-04-06 16:44:20|172.51|170.11|172.51|170.11|172.51|170.11|172.51|170.11|0
1649263470000|2022-04-06 16:44:30|172.42|170.02|172.51|170.11|172.51|170.11|172.42|170.02|0
1649263480000|2022-04-06 16:44:40|172.71|170.31|172.71|170.31|172.71|170.31|172.61|170.21|0
1649263490000|2022-04-06 16:44:50|172.61|170.21|172.8|170.4|172.8|170.4|172.61|170.21|0
1649263500000|2022-04-06 16:45:00|172.61|170.21|172.8|170.4|172.8|170.4|172.61|170.21|0
1649263510000|2022-04-06 16:45:10|172.99|170.59|173.28|170.88|173.28|170.88|172.9|170.5|0
1649263520000|2022-04-06 16:45:20|172.9|170.5|173.09|170.69|173.13|170.73|172.9|170.5|0
1649263530000|2022-04-06 16:45:30|172.9|170.5|172.8|170.4|172.9|170.5|172.8|170.4|0
1649263540000|2022-04-06 16:45:40|172.9|170.5|172.8|170.4|172.9|170.5|172.8|170.4|0
1649263550000|2022-04-06 16:45:50|172.99|170.59|172.8|170.4|172.99|170.59|172.8|170.4|0
1649263560000|2022-04-06 16:46:00|172.7|170.3|172.46|170.06|172.7|170.3|172.46|170.06|0
1649263570000|2022-04-06 16:46:10|172.42|170.02|172.32|169.92|172.42|170.02|172.32|169.92|0
1649263580000|2022-04-06 16:46:20|172.51|170.11|171.94|169.54|172.51|170.11|171.94|169.54|0
1649263590000|2022-04-06 16:46:30|171.66|169.26|171.37|168.97|171.66|169.26|171.37|168.97|0
1649263600000|2022-04-06 16:46:40|171.66|169.26|171.56|169.16|171.66|169.26|171.56|169.16|0
1649263610000|2022-04-06 16:46:50|171.65|169.25|171.75|169.35|171.75|169.35|171.65|169.25|0
1649263620000|2022-04-06 16:47:00|171.7|169.3|171.65|169.25|171.7|169.3|171.65|169.25|0
1649263630000|2022-04-06 16:47:10|171.75|169.35|171.85|169.45|171.85|169.45|171.65|169.25|0
1649263640000|2022-04-06 16:47:20|171.94|169.54|171.94|169.54|171.94|169.54|171.94|169.54|0
1649263650000|2022-04-06 16:47:30|172.13|169.73|172.42|170.02|172.42|170.02|172.13|169.73|0
1649263660000|2022-04-06 16:47:40|172.51|170.11|172.46|170.06|172.51|170.11|172.46|170.06|0
1649263670000|2022-04-06 16:47:50|172.42|170.02|172.23|169.83|172.51|170.11|172.23|169.83|0
1649263680000|2022-04-06 16:48:00|172.18|169.78|172.23|169.83|172.42|170.02|172.18|169.78|0
1649263690000|2022-04-06 16:48:10|172.42|170.02|172.51|170.11|172.51|170.11|172.42|170.02|0
1649263700000|2022-04-06 16:48:20|172.61|170.21|173.09|170.69|173.09|170.69|172.61|170.21|0
1649263710000|2022-04-06 16:48:30|172.99|170.59|173.09|170.69|173.18|170.78|172.99|170.59|0
1649263720000|2022-04-06 16:48:40|173.18|170.78|173.18|170.78|173.28|170.88|173.09|170.69|0
1649263730000|2022-04-06 16:48:50|173.09|170.69|172.99|170.59|173.09|170.69|172.99|170.59|0
1649263740000|2022-04-06 16:49:00|172.89|170.49|172.8|170.4|172.89|170.49|172.8|170.4|0
1649263750000|2022-04-06 16:49:10|172.7|170.3|172.61|170.21|172.7|170.3|172.61|170.21|0
1649263760000|2022-04-06 16:49:20|172.56|170.16|172.61|170.21|172.61|170.21|172.51|170.11|0
1649263770000|2022-04-06 16:49:30|172.7|170.3|172.8|170.4|172.89|170.49|172.7|170.3|0
1649263780000|2022-04-06 16:49:40|172.7|170.3|172.61|170.21|172.7|170.3|172.61|170.21|0
1649263790000|2022-04-06 16:49:50|172.7|170.3|172.7|170.3|172.8|170.4|172.7|170.3|0
1649263800000|2022-04-06 16:50:00|172.8|170.4|172.8|170.4|172.8|170.4|172.75|170.35|0
1649263810000|2022-04-06 16:50:10|172.7|170.3|172.42|170.02|172.7|170.3|172.42|170.02|0
1649263820000|2022-04-06 16:50:20|172.37|169.97|172.32|169.92|172.42|170.02|172.32|169.92|0
1649263830000|2022-04-06 16:50:30|172.13|169.73|172.03|169.63|172.23|169.83|172.03|169.63|0
1649263840000|2022-04-06 16:50:40|172.08|169.68|172.03|169.63|172.13|169.73|172.03|169.63|0
1649263850000|2022-04-06 16:50:50|172.13|169.73|172.32|169.92|172.32|169.92|172.13|169.73|0
1649263860000|2022-04-06 16:51:00|172.13|169.73|172.32|169.92|172.32|169.92|172.13|169.73|0
1649263870000|2022-04-06 16:51:10|172.56|170.16|172.51|170.11|172.56|170.16|172.42|170.02|0
1649263880000|2022-04-06 16:51:20|172.42|170.02|172.42|170.02|172.61|170.21|172.42|170.02|0
1649263890000|2022-04-06 16:51:30|172.46|170.06|172.42|170.02|172.46|170.06|172.32|169.92|0
1649263900000|2022-04-06 16:51:40|172.32|169.92|172.32|169.92|172.42|170.02|172.23|169.83|0
1649263910000|2022-04-06 16:51:50|172.23|169.83|172.13|169.73|172.27|169.87|172.13|169.73|0
1649263920000|2022-04-06 16:52:00|172.03|169.63|171.84|169.44|172.03|169.63|171.84|169.44|0
1649263930000|2022-04-06 16:52:10|171.94|169.54|171.75|169.35|171.94|169.54|171.75|169.35|0
1649263940000|2022-04-06 16:52:20|171.84|169.44|171.84|169.44|171.84|169.44|171.84|169.44|0
1649263950000|2022-04-06 16:52:30|171.75|169.35|171.94|169.54|171.94|169.54|171.65|169.25|0
1649263960000|2022-04-06 16:52:40|171.84|169.44|172.03|169.63|172.13|169.73|171.84|169.44|0
1649263970000|2022-04-06 16:52:50|172.13|169.73|172.03|169.63|172.13|169.73|172.03|169.63|0
1649263980000|2022-04-06 16:53:00|172.32|169.92|172.32|169.92|172.32|169.92|172.22|169.82|0
1649264000000|2022-04-06 16:53:20|172.51|170.11|172.51|170.11|172.51|170.11|172.51|170.11|0
1649264010000|2022-04-06 16:53:30|172.61|170.21|172.61|170.21|172.61|170.21|172.61|170.21|0
1649264020000|2022-04-06 16:53:40|172.7|170.3|172.8|170.4|172.8|170.4|172.7|170.3|0
1649264030000|2022-04-06 16:53:50|172.7|170.3|172.7|170.3|172.8|170.4|172.7|170.3|0
1649264040000|2022-04-06 16:54:00|172.65|170.25|172.61|170.21|172.65|170.25|172.61|170.21|0
1649264050000|2022-04-06 16:54:10|172.51|170.11|172.32|169.92|172.51|170.11|172.32|169.92|0
1649264060000|2022-04-06 16:54:20|172.22|169.82|172.22|169.82|172.22|169.82|172.13|169.73|0
1649264080000|2022-04-06 16:54:40|172.13|169.73|172.32|169.92|172.32|169.92|172.13|169.73|0
1649264090000|2022-04-06 16:54:50|172.41|170.01|172.8|170.4|172.8|170.4|172.41|170.01|0
1649264100000|2022-04-06 16:55:00|172.89|170.49|173.08|170.68|173.08|170.68|172.89|170.49|0
1649264110000|2022-04-06 16:55:10|172.99|170.59|172.8|170.4|173.08|170.68|172.8|170.4|0
1649264120000|2022-04-06 16:55:20|172.61|170.21|172.61|170.21|172.61|170.21|172.61|170.21|0
1649264130000|2022-04-06 16:55:30|172.8|170.4|173.18|170.78|173.18|170.78|172.8|170.4|0
1649264140000|2022-04-06 16:55:40|173.23|170.83|173.08|170.68|173.23|170.83|173.08|170.68|0
1649264150000|2022-04-06 16:55:50|172.99|170.59|172.89|170.49|172.99|170.59|172.89|170.49|0
1649264160000|2022-04-06 16:56:00|172.7|170.3|172.7|170.3|172.8|170.4|172.7|170.3|0
1649264170000|2022-04-06 16:56:10|172.8|170.4|172.84|170.44|172.89|170.49|172.8|170.4|0
1649264180000|2022-04-06 16:56:20|172.7|170.3|172.89|170.49|172.89|170.49|172.7|170.3|0
1649264190000|2022-04-06 16:56:30|172.8|170.4|172.8|170.4|172.8|170.4|172.8|170.4|0
1649264200000|2022-04-06 16:56:40|172.7|170.3|172.7|170.3|172.7|170.3|172.65|170.25|0
1649264210000|2022-04-06 16:56:50|172.89|170.49|172.99|170.59|173.08|170.68|172.89|170.49|0
1649264220000|2022-04-06 16:57:00|172.89|170.49|173.08|170.68|173.08|170.68|172.89|170.49|0
1649264230000|2022-04-06 16:57:10|173.27|170.87|173.47|171.07|173.47|171.07|173.27|170.87|0
1649264240000|2022-04-06 16:57:20|173.56|171.16|173.56|171.16|173.56|171.16|173.37|170.97|0
1649264250000|2022-04-06 16:57:30|173.47|171.07|173.18|170.78|173.47|171.07|173.18|170.78|0
1649264260000|2022-04-06 16:57:40|173.27|170.87|173.18|170.78|173.27|170.87|173.18|170.78|0
1649264270000|2022-04-06 16:57:50|173.27|170.87|173.47|171.07|173.47|171.07|173.27|170.87|0
1649264280000|2022-04-06 16:58:00|173.37|170.97|172.99|170.59|173.37|170.97|172.99|170.59|0
1649264290000|2022-04-06 16:58:10|172.8|170.4|172.8|170.4|172.89|170.49|172.8|170.4|0
1649264300000|2022-04-06 16:58:20|172.99|170.59|172.89|170.49|172.99|170.59|172.89|170.49|0
1649264310000|2022-04-06 16:58:30|172.99|170.59|173.08|170.68|173.08|170.68|172.99|170.59|0
1649264320000|2022-04-06 16:58:40|172.99|170.59|172.99|170.59|172.99|170.59|172.89|170.49|0
1649264330000|2022-04-06 16:58:50|172.89|170.49|173.18|170.78|173.18|170.78|172.89|170.49|0
1649264340000|2022-04-06 16:59:00|173.47|171.07|173.47|171.07|173.47|171.07|173.47|171.07|0
1649264350000|2022-04-06 16:59:10|173.56|171.16|173.47|171.07|173.56|171.16|173.47|171.07|0
1649264360000|2022-04-06 16:59:20|173.27|170.87|173.08|170.68|173.27|170.87|173.03|170.63|0
1649264370000|2022-04-06 16:59:30|172.99|170.59|173.13|170.73|173.13|170.73|172.99|170.59|0
1649264380000|2022-04-06 16:59:40|173.18|170.78|173.18|170.78|173.18|170.78|173.13|170.73|0
1649264390000|2022-04-06 16:59:50|173.37|170.97|173.37|170.97|173.37|170.97|173.27|170.87|0
1649264400000|2022-04-06 17:00:00|173.18|170.78|173.13|170.73|173.18|170.78|172.99|170.59|0
1649264410000|2022-04-06 17:00:10|173.47|171.07|173.47|171.07|173.47|171.07|173.37|170.97|0
1649264420000|2022-04-06 17:00:20|173.37|170.97|173.27|170.87|173.37|170.97|173.27|170.87|0
1649264430000|2022-04-06 17:00:30|173.18|170.78|173.27|170.87|173.27|170.87|173.18|170.78|0
1649264440000|2022-04-06 17:00:40|173.18|170.78|173.18|170.78|173.37|170.97|173.18|170.78|0
1649264450000|2022-04-06 17:00:50|173.08|170.68|173.08|170.68|173.13|170.73|173.08|170.68|0
1649264460000|2022-04-06 17:01:00|172.99|170.59|172.79|170.39|172.99|170.59|172.79|170.39|0
1649264470000|2022-04-06 17:01:10|172.7|170.3|172.6|170.2|172.7|170.3|172.6|170.2|0
1649264480000|2022-04-06 17:01:20|172.51|170.11|172.51|170.11|172.51|170.11|172.51|170.11|0
1649264490000|2022-04-06 17:01:30|172.6|170.2|172.7|170.3|172.7|170.3|172.6|170.2|0
1649264500000|2022-04-06 17:01:40|172.6|170.2|172.65|170.25|172.65|170.25|172.6|170.2|0
1649264510000|2022-04-06 17:01:50|172.51|170.11|172.6|170.2|172.7|170.3|172.51|170.11|0
1649264520000|2022-04-06 17:02:00|172.51|170.11|172.41|170.01|172.51|170.11|172.41|170.01|0
1649264530000|2022-04-06 17:02:10|172.51|170.11|172.32|169.92|172.51|170.11|172.32|169.92|0
1649264540000|2022-04-06 17:02:20|172.22|169.82|172.22|169.82|172.22|169.82|172.22|169.82|0
1649264550000|2022-04-06 17:02:30|172.32|169.92|172.41|170.01|172.41|170.01|172.22|169.82|0
1649264560000|2022-04-06 17:02:40|172.22|169.82|172.22|169.82|172.32|169.92|172.22|169.82|0
1649264570000|2022-04-06 17:02:50|172.41|170.01|172.32|169.92|172.41|170.01|172.32|169.92|0
1649264580000|2022-04-06 17:03:00|172.22|169.82|172.41|170.01|172.41|170.01|172.22|169.82|0
1649264590000|2022-04-06 17:03:10|172.22|169.82|172.22|169.82|172.22|169.82|172.22|169.82|0
1649264600000|2022-04-06 17:03:20|172.32|169.92|172.22|169.82|172.41|170.01|172.22|169.82|0
1649264610000|2022-04-06 17:03:30|172.13|169.73|172.13|169.73|172.22|169.82|172.13|169.73|0
1649264620000|2022-04-06 17:03:40|172.22|169.82|172.22|169.82|172.22|169.82|172.22|169.82|0
1649264630000|2022-04-06 17:03:50|172.32|169.92|172.32|169.92|172.32|169.92|172.22|169.82|0
1649264640000|2022-04-06 17:04:00|172.41|170.01|172.41|170.01|172.41|170.01|172.41|170.01|0
1649264650000|2022-04-06 17:04:10|172.32|169.92|172.41|170.01|172.41|170.01|172.32|169.92|0
1649264660000|2022-04-06 17:04:20|172.32|169.92|172.32|169.92|172.32|169.92|172.32|169.92|0
1649264670000|2022-04-06 17:04:30|172.22|169.82|172.12|169.72|172.22|169.82|172.12|169.72|0
1649264680000|2022-04-06 17:04:40|171.93|169.53|172.12|169.72|172.12|169.72|171.93|169.53|0
1649264690000|2022-04-06 17:04:50|172.22|169.82|172.32|169.92|172.32|169.92|172.22|169.82|0
1649264700000|2022-04-06 17:05:00|172.41|170.01|172.32|169.92|172.51|170.11|172.32|169.92|0
1649264710000|2022-04-06 17:05:10|172.51|170.11|172.51|170.11|172.51|170.11|172.41|170.01|0
1649264720000|2022-04-06 17:05:20|172.41|170.01|172.32|169.92|172.51|170.11|172.32|169.92|0
1649264730000|2022-04-06 17:05:30|172.41|170.01|172.51|170.11|172.51|170.11|172.41|170.01|0
1649264740000|2022-04-06 17:05:40|172.6|170.2|172.6|170.2|172.6|170.2|172.51|170.11|0
1649264750000|2022-04-06 17:05:50|172.89|170.49|173.08|170.68|173.08|170.68|172.89|170.49|0
1649264760000|2022-04-06 17:06:00|172.79|170.39|172.79|170.39|172.79|170.39|172.79|170.39|0
1649264770000|2022-04-06 17:06:10|172.7|170.3|172.98|170.58|172.98|170.58|172.7|170.3|0
1649264780000|2022-04-06 17:06:20|173.08|170.68|173.27|170.87|173.27|170.87|173.08|170.68|0
1649264790000|2022-04-06 17:06:30|173.18|170.78|173.27|170.87|173.27|170.87|173.08|170.68|0
1649264800000|2022-04-06 17:06:40|172.5|170.1|172.6|170.2|172.6|170.2|172.5|170.1|0
1649264810000|2022-04-06 17:06:50|172.5|170.1|173.93|171.53|173.93|171.53|172.5|170.1|0
1649264820000|2022-04-06 17:07:00|173.74|171.34|173.83|171.43|173.83|171.43|173.74|171.34|0
1649264830000|2022-04-06 17:07:10|173.93|171.53|174.12|171.72|174.12|171.72|173.93|171.53|0
1649264840000|2022-04-06 17:07:20|173.93|171.53|173.83|171.43|173.93|171.53|173.83|171.43|0
1649264850000|2022-04-06 17:07:30|173.93|171.53|173.83|171.43|173.93|171.53|173.83|171.43|0
1649264860000|2022-04-06 17:07:40|173.74|171.34|173.64|171.24|173.74|171.34|173.64|171.24|0
1649264870000|2022-04-06 17:07:50|173.54|171.14|173.45|171.05|173.54|171.14|173.45|171.05|0
1649264880000|2022-04-06 17:08:00|173.35|170.95|173.07|170.67|173.35|170.95|173.07|170.67|0
1649264890000|2022-04-06 17:08:10|172.97|170.57|172.68|170.28|172.97|170.57|172.68|170.28|0
1649264900000|2022-04-06 17:08:20|172.87|170.47|173.16|170.76|173.16|170.76|172.87|170.47|0
1649264910000|2022-04-06 17:08:30|173.06|170.66|172.97|170.57|173.06|170.66|172.97|170.57|0
1649264920000|2022-04-06 17:08:40|172.87|170.47|173.06|170.66|173.06|170.66|172.87|170.47|0
1649264930000|2022-04-06 17:08:50|173.16|170.76|173.26|170.86|173.26|170.86|173.16|170.76|0
1649264940000|2022-04-06 17:09:00|173.16|170.76|172.87|170.47|173.26|170.86|172.87|170.47|0
1649264950000|2022-04-06 17:09:10|172.78|170.38|172.87|170.47|172.87|170.47|172.78|170.38|0
1649264960000|2022-04-06 17:09:20|172.97|170.57|172.97|170.57|172.97|170.57|172.97|170.57|0
1649264970000|2022-04-06 17:09:30|173.06|170.66|172.87|170.47|173.06|170.66|172.87|170.47|0
1649264980000|2022-04-06 17:09:40|173.06|170.66|173.06|170.66|173.06|170.66|172.97|170.57|0
1649264990000|2022-04-06 17:09:50|173.16|170.76|173.26|170.86|173.26|170.86|173.16|170.76|0
1649265000000|2022-04-06 17:10:00|173.3|170.9|173.45|171.05|173.54|171.14|173.3|170.9|0
1649265010000|2022-04-06 17:10:10|173.54|171.14|173.45|171.05|173.54|171.14|173.45|171.05|0
1649265020000|2022-04-06 17:10:20|173.64|171.24|173.64|171.24|173.73|171.33|173.64|171.24|0
1649265030000|2022-04-06 17:10:30|173.73|171.33|173.78|171.38|173.78|171.38|173.64|171.24|0
1649265040000|2022-04-06 17:10:40|173.64|171.24|173.64|171.24|173.64|171.24|173.45|171.05|0
1649265050000|2022-04-06 17:10:50|173.73|171.33|173.73|171.33|173.93|171.53|173.73|171.33|0
1649265060000|2022-04-06 17:11:00|173.64|171.24|173.73|171.33|173.73|171.33|173.64|171.24|0
1649265070000|2022-04-06 17:11:10|173.54|171.14|173.45|171.05|173.54|171.14|173.45|171.05|0
1649265080000|2022-04-06 17:11:20|173.4|171|173.16|170.76|173.45|171.05|173.16|170.76|0
1649265090000|2022-04-06 17:11:30|173.06|170.66|173.06|170.66|173.06|170.66|173.01|170.61|0
1649265100000|2022-04-06 17:11:40|172.97|170.57|173.06|170.66|173.16|170.76|172.97|170.57|0
1649265110000|2022-04-06 17:11:50|172.97|170.57|172.97|170.57|173.06|170.66|172.97|170.57|0
1649265120000|2022-04-06 17:12:00|172.87|170.47|173.06|170.66|173.06|170.66|172.87|170.47|0
1649265130000|2022-04-06 17:12:10|173.16|170.76|173.11|170.71|173.16|170.76|173.06|170.66|0
1649265140000|2022-04-06 17:12:20|173.06|170.66|173.25|170.85|173.25|170.85|173.06|170.66|0
1649265150000|2022-04-06 17:12:30|173.16|170.76|173.25|170.85|173.25|170.85|173.16|170.76|0
1649265160000|2022-04-06 17:12:40|173.16|170.76|173.16|170.76|173.16|170.76|173.16|170.76|0
1649265170000|2022-04-06 17:12:50|173.06|170.66|173.16|170.76|173.25|170.85|173.06|170.66|0
1649265180000|2022-04-06 17:13:00|173.06|170.66|172.97|170.57|173.06|170.66|172.97|170.57|0
1649265190000|2022-04-06 17:13:10|173.06|170.66|173.35|170.95|173.35|170.95|173.06|170.66|0
1649265200000|2022-04-06 17:13:20|173.25|170.85|173.16|170.76|173.35|170.95|173.16|170.76|0
1649265210000|2022-04-06 17:13:30|173.06|170.66|173.16|170.76|173.16|170.76|173.06|170.66|0
1649265220000|2022-04-06 17:13:40|173.06|170.66|173.16|170.76|173.16|170.76|173.06|170.66|0
1649265230000|2022-04-06 17:13:50|173.25|170.85|173.25|170.85|173.35|170.95|173.25|170.85|0
1649265240000|2022-04-06 17:14:00|173.45|171.05|173.45|171.05|173.45|171.05|173.25|170.85|0
1649265250000|2022-04-06 17:14:10|173.54|171.14|173.64|171.24|173.64|171.24|173.54|171.14|0
1649265260000|2022-04-06 17:14:20|173.54|171.14|173.54|171.14|173.54|171.14|173.45|171.05|0
1649265270000|2022-04-06 17:14:30|173.64|171.24|173.73|171.33|173.73|171.33|173.64|171.24|0
1649265280000|2022-04-06 17:14:40|173.64|171.24|173.45|171.05|173.64|171.24|173.45|171.05|0
1649265290000|2022-04-06 17:14:50|173.54|171.14|173.73|171.33|173.73|171.33|173.54|171.14|0
1649265300000|2022-04-06 17:15:00|173.64|171.24|173.45|171.05|173.64|171.24|173.45|171.05|0
1649265310000|2022-04-06 17:15:10|173.35|170.95|173.35|170.95|173.35|170.95|173.25|170.85|0
1649265320000|2022-04-06 17:15:20|173.45|171.05|173.64|171.24|173.64|171.24|173.45|171.05|0
1649265330000|2022-04-06 17:15:30|173.73|171.33|173.83|171.43|173.83|171.43|173.73|171.33|0
1649265340000|2022-04-06 17:15:40|173.73|171.33|173.64|171.24|173.73|171.33|173.64|171.24|0
1649265350000|2022-04-06 17:15:50|173.83|171.43|173.83|171.43|173.92|171.52|173.83|171.43|0
1649265360000|2022-04-06 17:16:00|173.92|171.52|173.83|171.43|174.02|171.62|173.83|171.43|0
1649265370000|2022-04-06 17:16:10|174.12|171.72|174.4|172|174.5|172.1|174.12|171.72|0
1649265380000|2022-04-06 17:16:20|174.69|172.29|174.88|172.48|174.88|172.48|174.69|172.29|0
1649265390000|2022-04-06 17:16:30|174.69|172.29|174.5|172.1|174.79|172.39|174.5|172.1|0
1649265400000|2022-04-06 17:16:40|174.4|172|174.4|172|174.4|172|174.31|171.91|0
1649265410000|2022-04-06 17:16:50|174.5|172.1|174.4|172|174.5|172.1|174.4|172|0
1649265420000|2022-04-06 17:17:00|174.45|172.05|174.02|171.62|174.45|172.05|174.02|171.62|0
1649265430000|2022-04-06 17:17:10|173.92|171.52|173.92|171.52|173.92|171.52|173.92|171.52|0
1649265440000|2022-04-06 17:17:20|174.02|171.62|174.12|171.72|174.12|171.72|174.02|171.62|0
1649265450000|2022-04-06 17:17:30|174.4|172|174.4|172|174.4|172|174.31|171.91|0
1649265460000|2022-04-06 17:17:40|174.31|171.91|174.31|171.91|174.31|171.91|174.31|171.91|0
1649265470000|2022-04-06 17:17:50|174.21|171.81|174.21|171.81|174.31|171.91|174.21|171.81|0
1649265480000|2022-04-06 17:18:00|174.31|171.91|174.21|171.81|174.4|172|174.21|171.81|0
1649265490000|2022-04-06 17:18:10|174.31|171.91|174.31|171.91|174.31|171.91|174.31|171.91|0
1649265500000|2022-04-06 17:18:20|174.4|172|174.4|172|174.4|172|174.31|171.91|0
1649265510000|2022-04-06 17:18:30|174.31|171.91|174.31|171.91|174.31|171.91|174.31|171.91|0
1649265520000|2022-04-06 17:18:40|174.26|171.86|174.31|171.91|174.31|171.91|174.21|171.81|0
1649265530000|2022-04-06 17:18:50|174.21|171.81|174.31|171.91|174.31|171.91|174.21|171.81|0
1649265540000|2022-04-06 17:19:00|174.26|171.86|174.11|171.71|174.26|171.86|174.11|171.71|0
1649265550000|2022-04-06 17:19:10|174.31|171.91|174.31|171.91|174.31|171.91|174.21|171.81|0
1649265560000|2022-04-06 17:19:20|174.4|172|174.35|171.95|174.4|172|174.31|171.91|0
1649265570000|2022-04-06 17:19:30|174.31|171.91|174.31|171.91|174.31|171.91|174.21|171.81|0
1649265580000|2022-04-06 17:19:40|174.26|171.86|174.11|171.71|174.26|171.86|174.11|171.71|0
1649265590000|2022-04-06 17:19:50|174.21|171.81|174.31|171.91|174.4|172|174.21|171.81|0
1649265600000|2022-04-06 17:20:00|174.11|171.71|174.11|171.71|174.11|171.71|174.02|171.62|0
1649265610000|2022-04-06 17:20:10|173.92|171.52|174.11|171.71|174.11|171.71|173.92|171.52|0
1649265620000|2022-04-06 17:20:20|174.02|171.62|174.02|171.62|174.02|171.62|174.02|171.62|0
1649265630000|2022-04-06 17:20:30|174.11|171.71|174.11|171.71|174.11|171.71|174.11|171.71|0
1649265640000|2022-04-06 17:20:40|174.02|171.62|174.02|171.62|174.02|171.62|173.83|171.43|0
1649265650000|2022-04-06 17:20:50|174.11|171.71|174.02|171.62|174.11|171.71|174.02|171.62|0
1649265660000|2022-04-06 17:21:00|174.5|172.1|174.59|172.19|174.59|172.19|174.5|172.1|0
1649265670000|2022-04-06 17:21:10|174.69|172.29|174.5|172.1|174.79|172.39|174.5|172.1|0
1649265680000|2022-04-06 17:21:20|174.69|172.29|174.59|172.19|174.79|172.39|174.59|172.19|0
1649265690000|2022-04-06 17:21:30|174.69|172.29|174.79|172.39|174.79|172.39|174.69|172.29|0
1649265700000|2022-04-06 17:21:40|174.69|172.29|174.59|172.19|174.79|172.39|174.59|172.19|0
1649265710000|2022-04-06 17:21:50|174.79|172.39|174.69|172.29|174.79|172.39|174.69|172.29|0
1649265720000|2022-04-06 17:22:00|174.88|172.48|174.79|172.39|174.88|172.48|174.79|172.39|0
1649265730000|2022-04-06 17:22:10|174.88|172.48|174.83|172.43|174.88|172.48|174.79|172.39|0
1649265740000|2022-04-06 17:22:20|174.88|172.48|175.07|172.67|175.07|172.67|174.88|172.48|0
1649265750000|2022-04-06 17:22:30|174.98|172.58|174.98|172.58|174.98|172.58|174.98|172.58|0
1649265760000|2022-04-06 17:22:40|175.07|172.67|175.36|172.96|175.36|172.96|175.07|172.67|0
1649265770000|2022-04-06 17:22:50|175.27|172.87|175.07|172.67|175.27|172.87|175.07|172.67|0
1649265780000|2022-04-06 17:23:00|175.17|172.77|175.07|172.67|175.27|172.87|175.07|172.67|0
1649265790000|2022-04-06 17:23:10|175.17|172.77|175.27|172.87|175.27|172.87|175.17|172.77|0
1649265800000|2022-04-06 17:23:20|175.36|172.96|175.75|173.35|175.94|173.54|175.36|172.96|0
1649265810000|2022-04-06 17:23:30|175.85|173.45|175.94|173.54|175.94|173.54|175.85|173.45|0
1649265820000|2022-04-06 17:23:40|175.85|173.45|175.75|173.35|175.85|173.45|175.75|173.35|0
1649265830000|2022-04-06 17:23:50|175.85|173.45|175.94|173.54|175.94|173.54|175.85|173.45|0
1649265840000|2022-04-06 17:24:00|176.04|173.64|175.75|173.35|176.04|173.64|175.75|173.35|0
1649265850000|2022-04-06 17:24:10|175.85|173.45|175.75|173.35|175.85|173.45|175.75|173.35|0
1649265860000|2022-04-06 17:24:20|175.85|173.45|175.85|173.45|175.94|173.54|175.85|173.45|0
1649265870000|2022-04-06 17:24:30|175.94|173.54|175.85|173.45|175.94|173.54|175.75|173.35|0
1649265880000|2022-04-06 17:24:40|175.94|173.54|176.04|173.64|176.04|173.64|175.94|173.54|0
1649265890000|2022-04-06 17:24:50|175.94|173.54|176.04|173.64|176.04|173.64|175.94|173.54|0
1649265900000|2022-04-06 17:25:00|175.94|173.54|176.14|173.74|176.33|173.93|175.94|173.54|0
1649265910000|2022-04-06 17:25:10|175.85|173.45|175.94|173.54|175.94|173.54|175.85|173.45|0
1649265920000|2022-04-06 17:25:20|176.04|173.64|176.04|173.64|176.04|173.64|175.94|173.54|0
1649265930000|2022-04-06 17:25:30|176.13|173.73|175.85|173.45|176.13|173.73|175.85|173.45|0
1649265940000|2022-04-06 17:25:40|175.75|173.35|175.36|172.96|175.75|173.35|175.36|172.96|0
1649265950000|2022-04-06 17:25:50|175.46|173.06|175.27|172.87|175.46|173.06|175.27|172.87|0
1649265960000|2022-04-06 17:26:00|175.46|173.06|175.36|172.96|175.46|173.06|175.36|172.96|0
1649265970000|2022-04-06 17:26:10|175.27|172.87|175.31|172.91|175.31|172.91|175.17|172.77|0
1649265980000|2022-04-06 17:26:20|175.36|172.96|175.27|172.87|175.36|172.96|175.27|172.87|0
1649265990000|2022-04-06 17:26:30|175.46|173.06|175.5|173.1|175.5|173.1|175.46|173.06|0
1649266000000|2022-04-06 17:26:40|175.46|173.06|175.36|172.96|175.46|173.06|175.36|172.96|0
1649266010000|2022-04-06 17:26:50|175.46|173.06|175.46|173.06|175.46|173.06|175.46|173.06|0
1649266020000|2022-04-06 17:27:00|175.36|172.96|175.46|173.06|175.55|173.15|175.36|172.96|0
1649266030000|2022-04-06 17:27:10|175.55|173.15|175.46|173.06|175.55|173.15|175.46|173.06|0
1649266040000|2022-04-06 17:27:20|175.55|173.15|175.55|173.15|175.65|173.25|175.46|173.06|0
1649266050000|2022-04-06 17:27:30|175.46|173.06|175.36|172.96|175.46|173.06|175.36|172.96|0
1649266060000|2022-04-06 17:27:40|175.46|173.06|175.55|173.15|175.55|173.15|175.46|173.06|0
1649266070000|2022-04-06 17:27:50|175.46|173.06|175.46|173.06|175.55|173.15|175.36|172.96|0
1649266080000|2022-04-06 17:28:00|175.55|173.15|175.65|173.25|175.75|173.35|175.55|173.15|0
1649266090000|2022-04-06 17:28:10|175.75|173.35|175.75|173.35|175.84|173.44|175.65|173.25|0
1649266100000|2022-04-06 17:28:20|175.55|173.15|175.75|173.35|175.75|173.35|175.55|173.15|0
1649266110000|2022-04-06 17:28:30|175.84|173.44|175.75|173.35|175.84|173.44|175.75|173.35|0
1649266120000|2022-04-06 17:28:40|175.84|173.44|176.04|173.64|176.04|173.64|175.84|173.44|0
1649266130000|2022-04-06 17:28:50|175.94|173.54|175.84|173.44|175.99|173.59|175.84|173.44|0
1649266140000|2022-04-06 17:29:00|175.75|173.35|175.65|173.25|175.75|173.35|175.55|173.15|0
1649266150000|2022-04-06 17:29:10|175.55|173.15|175.84|173.44|175.84|173.44|175.55|173.15|0
1649266160000|2022-04-06 17:29:20|175.79|173.39|175.94|173.54|175.94|173.54|175.79|173.39|0
1649266170000|2022-04-06 17:29:30|175.99|173.59|176.62|174.22|176.62|174.22|175.99|173.59|0
1649266180000|2022-04-06 17:29:40|176.71|174.31|176.71|174.31|176.71|174.31|176.71|174.31|0
1649266190000|2022-04-06 17:29:50|175.28|172.88|175.19|172.79|175.28|172.88|175.19|172.79|0
1649266200000|2022-04-06 17:30:00|175.38|172.98|175.28|172.88|175.38|172.98|175.28|172.88|0
1649266210000|2022-04-06 17:30:10|175.19|172.79|175.19|172.79|175.28|172.88|175.19|172.79|0
1649266220000|2022-04-06 17:30:20|175.09|172.69|175.09|172.69|175.19|172.79|175.09|172.69|0
1649266230000|2022-04-06 17:30:30|175.19|172.79|175.19|172.79|175.19|172.79|175.19|172.79|0
1649266240000|2022-04-06 17:30:40|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1649266250000|2022-04-06 17:30:50|175.13|172.73|175.18|172.78|175.18|172.78|175.13|172.73|0
1649266260000|2022-04-06 17:31:00|175.09|172.69|175.28|172.88|175.28|172.88|175.09|172.69|0
1649266280000|2022-04-06 17:31:20|175.18|172.78|175.28|172.88|175.28|172.88|175.18|172.78|0
1649266290000|2022-04-06 17:31:30|175.09|172.69|175.09|172.69|175.18|172.78|175.09|172.69|0
1649266310000|2022-04-06 17:31:50|174.99|172.59|174.9|172.5|174.99|172.59|174.9|172.5|0
1649266320000|2022-04-06 17:32:00|174.8|172.4|174.9|172.5|174.9|172.5|174.8|172.4|0
1649266330000|2022-04-06 17:32:10|174.99|172.59|174.8|172.4|174.99|172.59|174.8|172.4|0
1649266340000|2022-04-06 17:32:20|174.9|172.5|175.13|172.73|175.18|172.78|174.9|172.5|0
1649266350000|2022-04-06 17:32:30|175.09|172.69|175.18|172.78|175.18|172.78|175.09|172.69|0
1649266360000|2022-04-06 17:32:40|175.09|172.69|175.09|172.69|175.09|172.69|174.99|172.59|0
1649266370000|2022-04-06 17:32:50|175.18|172.78|175.28|172.88|175.28|172.88|175.18|172.78|0
1649266380000|2022-04-06 17:33:00|175.23|172.83|175.28|172.88|175.28|172.88|175.18|172.78|0
1649266390000|2022-04-06 17:33:10|175.38|172.98|175.67|173.27|175.67|173.27|175.38|172.98|0
1649266400000|2022-04-06 17:33:20|175.76|173.36|176|173.6|176.05|173.65|175.76|173.36|0
1649266410000|2022-04-06 17:33:30|176.05|173.65|176.15|173.75|176.15|173.75|176.05|173.65|0
1649266420000|2022-04-06 17:33:40|176.25|173.85|176.93|174.53|176.93|174.53|176.25|173.85|0
1649266430000|2022-04-06 17:33:50|176.83|174.43|177.02|174.62|177.02|174.62|176.83|174.43|0
1649266440000|2022-04-06 17:34:00|177.12|174.72|176.73|174.33|177.12|174.72|176.73|174.33|0
1649266450000|2022-04-06 17:34:10|176.63|174.23|176.44|174.04|176.63|174.23|176.44|174.04|0
1649266460000|2022-04-06 17:34:20|176.34|173.94|176.44|174.04|176.44|174.04|176.34|173.94|0
1649266470000|2022-04-06 17:34:30|176.15|173.75|176.15|173.75|176.15|173.75|176.15|173.75|0
1649266480000|2022-04-06 17:34:40|176.25|173.85|176.15|173.75|176.25|173.85|176.15|173.75|0
1649266490000|2022-04-06 17:34:50|176.44|174.04|176.44|174.04|176.54|174.14|176.44|174.04|0
1649266500000|2022-04-06 17:35:00|176.54|174.14|176.93|174.53|176.93|174.53|176.54|174.14|0
1649266510000|2022-04-06 17:35:10|176.63|174.23|176.44|174.04|176.73|174.33|176.44|174.04|0
1649266520000|2022-04-06 17:35:20|176.34|173.94|175.86|173.46|176.34|173.94|175.86|173.46|0
1649266530000|2022-04-06 17:35:30|175.76|173.36|175.86|173.46|175.86|173.46|175.76|173.36|0
1649266540000|2022-04-06 17:35:40|175.76|173.36|175.67|173.27|175.81|173.41|175.67|173.27|0
1649266550000|2022-04-06 17:35:50|175.76|173.36|175.86|173.46|175.86|173.46|175.76|173.36|0
1649266560000|2022-04-06 17:36:00|175.76|173.36|175.47|173.07|175.76|173.36|175.47|173.07|0
1649266570000|2022-04-06 17:36:10|175.86|173.46|175.86|173.46|175.86|173.46|175.86|173.46|0
1649266590000|2022-04-06 17:36:30|175.96|173.56|176.25|173.85|176.25|173.85|175.96|173.56|0
1649266600000|2022-04-06 17:36:40|176.05|173.65|175.96|173.56|176.05|173.65|175.96|173.56|0
1649266620000|2022-04-06 17:37:00|175.76|173.36|175.76|173.36|175.76|173.36|175.67|173.27|0
1649266630000|2022-04-06 17:37:10|175.86|173.46|175.76|173.36|175.86|173.46|175.76|173.36|0
1649266640000|2022-04-06 17:37:20|175.86|173.46|175.86|173.46|175.96|173.56|175.86|173.46|0
1649266650000|2022-04-06 17:37:30|175.96|173.56|176.05|173.65|176.05|173.65|175.96|173.56|0
1649266660000|2022-04-06 17:37:40|175.96|173.56|176.1|173.7|176.15|173.75|175.96|173.56|0
1649266670000|2022-04-06 17:37:50|176.25|173.85|176.73|174.33|176.73|174.33|176.25|173.85|0
1649266680000|2022-04-06 17:38:00|176.83|174.43|177.02|174.62|177.02|174.62|176.63|174.23|0
1649266690000|2022-04-06 17:38:10|176.92|174.52|177.12|174.72|177.12|174.72|176.92|174.52|0
1649266700000|2022-04-06 17:38:20|177.02|174.62|176.83|174.43|177.12|174.72|176.83|174.43|0
1649266710000|2022-04-06 17:38:30|176.92|174.52|176.97|174.57|177.02|174.62|176.92|174.52|0
1649266720000|2022-04-06 17:38:40|176.92|174.52|176.63|174.23|176.92|174.52|176.63|174.23|0
1649266730000|2022-04-06 17:38:50|176.83|174.43|177.02|174.62|177.02|174.62|176.83|174.43|0
1649266740000|2022-04-06 17:39:00|176.92|174.52|177.22|174.82|177.22|174.82|176.92|174.52|0
1649266750000|2022-04-06 17:39:10|177.31|174.91|177.31|174.91|177.31|174.91|177.31|174.91|0
1649266760000|2022-04-06 17:39:20|177.22|174.82|177.12|174.72|177.22|174.82|177.12|174.72|0
1649266770000|2022-04-06 17:39:30|177.22|174.82|177.22|174.82|177.31|174.91|177.22|174.82|0
1649266780000|2022-04-06 17:39:40|177.16|174.76|177.22|174.82|177.22|174.82|177.12|174.72|0
1649266790000|2022-04-06 17:39:50|177.31|174.91|177.31|174.91|177.31|174.91|177.31|174.91|0
1649266800000|2022-04-06 17:40:00|177.21|174.81|177.41|175.01|177.51|175.11|177.21|174.81|0
1649266810000|2022-04-06 17:40:10|177.31|174.91|176.92|174.52|177.31|174.91|176.92|174.52|0
1649266820000|2022-04-06 17:40:20|177.12|174.72|177.31|174.91|177.31|174.91|177.02|174.62|0
1649266830000|2022-04-06 17:40:30|177.41|175.01|177.9|175.5|177.9|175.5|177.41|175.01|0
1649266840000|2022-04-06 17:40:40|177.99|175.59|178.29|175.89|178.29|175.89|177.9|175.5|0
1649266850000|2022-04-06 17:40:50|178.19|175.79|178.29|175.89|178.29|175.89|178.19|175.79|0
1649266860000|2022-04-06 17:41:00|178.38|175.98|178.58|176.18|178.58|176.18|178.38|175.98|0
1649266870000|2022-04-06 17:41:10|178.48|176.08|178.77|176.37|178.77|176.37|178.29|175.89|0
1649266880000|2022-04-06 17:41:20|178.72|176.32|178.92|176.52|178.92|176.52|178.72|176.32|0
1649266890000|2022-04-06 17:41:30|179.07|176.67|179.07|176.67|179.07|176.67|179.07|176.67|0
1649266900000|2022-04-06 17:41:40|179.16|176.76|178.97|176.57|179.16|176.76|178.97|176.57|0
1649266910000|2022-04-06 17:41:50|179.07|176.67|179.16|176.76|179.16|176.76|178.97|176.57|0
1649266920000|2022-04-06 17:42:00|179.07|176.67|179.26|176.86|179.26|176.86|179.07|176.67|0
1649266930000|2022-04-06 17:42:10|179.16|176.76|178.77|176.37|179.16|176.76|178.77|176.37|0
1649266940000|2022-04-06 17:42:20|178.68|176.28|178.77|176.37|178.77|176.37|178.68|176.28|0
1649266950000|2022-04-06 17:42:30|178.87|176.47|178.77|176.37|178.87|176.47|178.77|176.37|0
1649266960000|2022-04-06 17:42:40|178.68|176.28|178.68|176.28|178.68|176.28|178.68|176.28|0
1649266970000|2022-04-06 17:42:50|178.77|176.37|178.87|176.47|178.87|176.47|178.77|176.37|0
1649266980000|2022-04-06 17:43:00|178.77|176.37|178.68|176.28|178.77|176.37|178.68|176.28|0
1649266990000|2022-04-06 17:43:10|178.87|176.47|178.87|176.47|178.97|176.57|178.87|176.47|0
1649267000000|2022-04-06 17:43:20|178.97|176.57|179.36|176.96|179.36|176.96|178.97|176.57|0
1649267010000|2022-04-06 17:43:30|179.26|176.86|179.16|176.76|179.26|176.86|179.16|176.76|0
1649267020000|2022-04-06 17:43:40|179.26|176.86|179.07|176.67|179.26|176.86|179.07|176.67|0
1649267030000|2022-04-06 17:43:50|179.16|176.76|179.02|176.62|179.16|176.76|179.02|176.62|0
1649267040000|2022-04-06 17:44:00|178.97|176.57|179.26|176.86|179.26|176.86|178.97|176.57|0
1649267050000|2022-04-06 17:44:10|179.36|176.96|179.26|176.86|179.46|177.06|179.26|176.86|0
1649267060000|2022-04-06 17:44:20|179.36|176.96|179.16|176.76|179.36|176.96|179.16|176.76|0
1649267070000|2022-04-06 17:44:30|179.46|177.06|179.26|176.86|179.46|177.06|179.26|176.86|0
1649267080000|2022-04-06 17:44:40|179.16|176.76|178.87|176.47|179.16|176.76|178.87|176.47|0
1649267090000|2022-04-06 17:44:50|178.97|176.57|178.87|176.47|178.97|176.57|178.77|176.37|0
1649267100000|2022-04-06 17:45:00|178.77|176.37|178.77|176.37|178.77|176.37|178.67|176.27|0
1649267110000|2022-04-06 17:45:10|178.87|176.47|178.77|176.37|178.87|176.47|178.77|176.37|0
1649267120000|2022-04-06 17:45:20|178.87|176.47|178.77|176.37|178.87|176.47|178.77|176.37|0
1649267130000|2022-04-06 17:45:30|178.67|176.27|178.87|176.47|178.87|176.47|178.67|176.27|0
1649267140000|2022-04-06 17:45:40|178.67|176.27|178.67|176.27|178.67|176.27|178.58|176.18|0
1649267150000|2022-04-06 17:45:50|178.58|176.18|178.67|176.27|178.67|176.27|178.58|176.18|0
1649267160000|2022-04-06 17:46:00|178.48|176.08|178.19|175.79|178.48|176.08|178.19|175.79|0
1649267170000|2022-04-06 17:46:10|178.38|175.98|178.28|175.88|178.48|176.08|178.28|175.88|0
1649267180000|2022-04-06 17:46:20|178.19|175.79|178.19|175.79|178.28|175.88|178.19|175.79|0
1649267190000|2022-04-06 17:46:30|178.09|175.69|177.99|175.59|178.09|175.69|177.99|175.59|0
1649267200000|2022-04-06 17:46:40|178.09|175.69|177.84|175.44|178.09|175.69|177.8|175.4|0
1649267210000|2022-04-06 17:46:50|177.8|175.4|177.7|175.3|177.8|175.4|177.7|175.3|0
1649267220000|2022-04-06 17:47:00|177.6|175.2|176.82|174.42|177.6|175.2|176.82|174.42|0
1649267230000|2022-04-06 17:47:10|176.97|174.57|176.82|174.42|176.97|174.57|176.82|174.42|0
1649267240000|2022-04-06 17:47:20|176.92|174.52|177.02|174.62|177.02|174.62|176.92|174.52|0
1649267250000|2022-04-06 17:47:30|177.21|174.81|177.31|174.91|177.5|175.1|177.21|174.81|0
1649267260000|2022-04-06 17:47:40|177.5|175.1|177.5|175.1|177.5|175.1|177.31|174.91|0
1649267270000|2022-04-06 17:47:50|177.6|175.2|177.41|175.01|177.7|175.3|177.41|175.01|0
1649267280000|2022-04-06 17:48:00|177.6|175.2|178.13|175.25|178.13|175.25|177.6|175.16|0
1649267290000|2022-04-06 17:48:10|177.94|175.06|177.84|174.96|178.04|175.16|177.84|174.96|0
1649267300000|2022-04-06 17:48:20|177.65|174.77|177.74|174.86|177.84|174.96|177.65|174.77|0
1649267310000|2022-04-06 17:48:30|177.65|174.77|177.74|174.86|177.74|174.86|177.65|174.77|0
1649267320000|2022-04-06 17:48:40|177.84|174.96|177.74|174.86|177.84|174.96|177.65|174.77|0
1649267330000|2022-04-06 17:48:50|177.84|174.96|178.13|175.25|178.13|175.25|177.84|174.96|0
1649267340000|2022-04-06 17:49:00|178.33|175.45|178.52|175.64|178.52|175.64|178.23|175.35|0
1649267350000|2022-04-06 17:49:10|178.72|175.84|178.82|175.94|178.82|175.94|178.62|175.74|0
1649267360000|2022-04-06 17:49:20|178.91|176.03|178.72|175.84|179.01|176.13|178.72|175.84|0
1649267370000|2022-04-06 17:49:30|178.62|175.74|178.82|175.94|178.82|175.94|178.62|175.74|0
1649267380000|2022-04-06 17:49:40|178.72|175.84|179.11|176.23|179.11|176.23|178.72|175.84|0
1649267390000|2022-04-06 17:49:50|179.3|176.42|179.3|176.42|179.4|176.52|179.3|176.42|0
1649267400000|2022-04-06 17:50:00|179.25|176.37|177.28|174.4|179.25|176.37|177.28|174.4|0
1649267410000|2022-04-06 17:50:10|177.47|174.59|177.86|174.98|177.86|174.98|177.47|174.59|0
1649267420000|2022-04-06 17:50:20|177.67|174.79|177.57|174.69|177.67|174.79|177.57|174.69|0
1649267430000|2022-04-06 17:50:30|177.67|174.79|177.47|174.59|177.67|174.79|177.38|174.5|0
1649267440000|2022-04-06 17:50:40|177.28|174.4|177.28|174.4|177.38|174.5|177.28|174.4|0
1649267450000|2022-04-06 17:50:50|177.33|174.45|177.08|174.2|177.33|174.45|177.08|174.2|0
1649267460000|2022-04-06 17:51:00|177.18|174.3|177.18|174.3|177.18|174.3|176.99|174.11|0
1649267470000|2022-04-06 17:51:10|177.57|174.69|177.86|174.98|177.86|174.98|177.57|174.69|0
1649267480000|2022-04-06 17:51:20|177.77|174.89|177.57|174.69|177.77|174.89|177.57|174.69|0
1649267490000|2022-04-06 17:51:30|177.47|174.59|177.57|174.69|177.57|174.69|177.47|174.59|0
1649267500000|2022-04-06 17:51:40|177.47|174.59|177.57|174.69|177.57|174.69|177.47|174.59|0
1649267510000|2022-04-06 17:51:50|177.47|174.59|177.38|174.5|177.47|174.59|177.38|174.5|0
1649267520000|2022-04-06 17:52:00|177.28|174.4|177.72|174.84|177.72|174.84|177.28|174.4|0
1649267530000|2022-04-06 17:52:10|177.57|174.69|177.86|174.98|177.86|174.98|177.57|174.69|0
1649267540000|2022-04-06 17:52:20|178.06|175.18|178.06|175.18|178.06|175.18|177.96|175.08|0
1649267550000|2022-04-06 17:52:30|177.86|174.98|177.88|175|179.61|176.73|177.86|174.98|0
1649267560000|2022-04-06 17:52:40|178.08|175.2|178.27|175.39|178.27|175.39|178.08|175.2|0
1649267570000|2022-04-06 17:52:50|178.37|175.49|177.98|175.1|178.37|175.49|177.98|175.1|0
1649267580000|2022-04-06 17:53:00|178.03|175.15|177.69|174.81|178.03|175.15|177.69|174.81|0
1649267590000|2022-04-06 17:53:10|177.78|174.9|177.98|175.1|177.98|175.1|177.78|174.9|0
1649267600000|2022-04-06 17:53:20|177.88|175|177.78|174.9|177.88|175|177.78|174.9|0
1649267610000|2022-04-06 17:53:30|177.73|174.85|177.59|174.71|177.73|174.85|177.59|174.71|0
1649267620000|2022-04-06 17:53:40|177.49|174.61|177.49|174.61|177.59|174.71|177.49|174.61|0
1649267630000|2022-04-06 17:53:50|177.69|174.81|177.39|174.51|177.69|174.81|177.39|174.51|0
1649267640000|2022-04-06 17:54:00|177.3|174.42|177.3|174.42|177.44|174.56|177.3|174.42|0
1649267650000|2022-04-06 17:54:10|177.39|174.51|177.1|174.22|177.39|174.51|177.1|174.22|0
1649267660000|2022-04-06 17:54:20|177.49|174.61|177.2|174.32|177.49|174.61|177.2|174.32|0
1649267670000|2022-04-06 17:54:30|177.3|174.42|177.34|174.46|177.34|174.46|177.3|174.42|0
1649267680000|2022-04-06 17:54:40|177.39|174.51|177.3|174.42|177.39|174.51|177.3|174.42|0
1649267690000|2022-04-06 17:54:50|177.2|174.32|177.3|174.42|177.3|174.42|177.2|174.32|0
1649267700000|2022-04-06 17:55:00|177.2|174.32|177.3|174.42|177.3|174.42|177.2|174.32|0
1649267710000|2022-04-06 17:55:10|177.49|174.61|177.3|174.42|177.49|174.61|177.3|174.42|0
1649267720000|2022-04-06 17:55:20|177.39|174.51|177.39|174.51|177.39|174.51|177.39|174.51|0
1649267730000|2022-04-06 17:55:30|177.3|174.42|177.1|174.22|177.3|174.42|177.1|174.22|0
1649267740000|2022-04-06 17:55:40|176.91|174.03|176.91|174.03|177|174.12|176.91|174.03|0
1649267750000|2022-04-06 17:55:50|176.86|173.98|177|174.12|177|174.12|176.86|173.98|0
1649267760000|2022-04-06 17:56:00|177.39|174.51|177.2|174.32|177.39|174.51|177.1|174.22|0
1649267770000|2022-04-06 17:56:10|177.15|174.27|177|174.12|177.15|174.27|177|174.12|0
1649267780000|2022-04-06 17:56:20|177.05|174.17|176.91|174.03|177.05|174.17|176.91|174.03|0
1649267790000|2022-04-06 17:56:30|177|174.12|176.91|174.03|177|174.12|176.91|174.03|0
1649267800000|2022-04-06 17:56:40|176.86|173.98|176.61|173.73|176.86|173.98|176.61|173.73|0
1649267810000|2022-04-06 17:56:50|176.52|173.64|176.32|173.44|176.52|173.64|176.13|173.25|0
1649267820000|2022-04-06 17:57:00|176.37|173.49|176.13|173.25|176.37|173.49|176.13|173.25|0
1649267830000|2022-04-06 17:57:10|176.03|173.15|175.74|172.86|176.03|173.15|175.74|172.86|0
1649267840000|2022-04-06 17:57:20|175.84|172.96|176.03|173.15|176.03|173.15|175.84|172.96|0
1649267850000|2022-04-06 17:57:30|176.13|173.25|176.32|173.44|176.42|173.54|176.13|173.25|0
1649267860000|2022-04-06 17:57:40|176.23|173.35|175.84|172.96|176.23|173.35|175.84|172.96|0
1649267870000|2022-04-06 17:57:50|175.98|173.1|175.74|172.86|175.98|173.1|175.74|172.86|0
1649267880000|2022-04-06 17:58:00|175.55|172.67|175.45|172.57|175.55|172.67|175.45|172.57|0
1649267890000|2022-04-06 17:58:10|175.55|172.67|176.03|173.15|176.03|173.15|175.55|172.67|0
1649267900000|2022-04-06 17:58:20|176.32|173.44|176.03|173.15|176.32|173.44|176.03|173.15|0
1649267910000|2022-04-06 17:58:30|175.93|173.05|176.03|173.15|176.03|173.15|175.93|173.05|0
1649267920000|2022-04-06 17:58:40|175.93|173.05|175.93|173.05|176.03|173.15|175.93|173.05|0
1649267930000|2022-04-06 17:58:50|175.88|173|175.84|172.96|175.88|173|175.84|172.96|0
1649267940000|2022-04-06 17:59:00|175.74|172.86|175.64|172.76|175.74|172.86|175.64|172.76|0
1649267950000|2022-04-06 17:59:10|175.69|172.81|175.74|172.86|175.74|172.86|175.64|172.76|0
1649267960000|2022-04-06 17:59:20|175.64|172.76|175.74|172.86|175.84|172.96|175.64|172.76|0
1649267970000|2022-04-06 17:59:30|175.84|172.96|175.84|172.96|175.84|172.96|175.79|172.91|0
1649267980000|2022-04-06 17:59:40|175.74|172.86|175.64|172.76|175.74|172.86|175.35|172.47|0
1649267990000|2022-04-06 17:59:50|175.59|172.71|175.3|172.42|175.64|172.76|175.3|172.42|0
1649268000000|2022-04-06 18:00:00|175.5|172.62|173.43|170.55|175.69|172.81|173.43|170.55|0
1649268010000|2022-04-06 18:00:10|172.99|170.11|178.71|175.83|178.71|175.83|172.99|170.11|0
1649268020000|2022-04-06 18:00:20|176.52|173.64|175.55|172.67|176.85|173.97|175.55|172.67|0
1649268030000|2022-04-06 18:00:30|174.97|172.09|176.03|173.15|176.27|173.39|174.97|172.09|0
1649268040000|2022-04-06 18:00:40|177.68|174.8|177.24|174.36|178.56|175.68|177.15|174.27|0
1649268050000|2022-04-06 18:00:50|178.22|175.34|177|174.12|178.81|175.93|177|174.12|0
1649268060000|2022-04-06 18:01:00|176.85|173.97|176.52|173.64|177|174.12|176.42|173.54|0
1649268070000|2022-04-06 18:01:10|176.32|173.44|178.07|175.19|178.07|175.19|176.32|173.44|0
1649268080000|2022-04-06 18:01:20|177.78|174.9|178.51|175.63|178.66|175.78|177.78|174.9|0
1649268090000|2022-04-06 18:01:30|179.54|176.66|179.35|176.47|179.64|176.76|178.66|175.78|0
1649268100000|2022-04-06 18:01:40|179.64|176.76|179.44|176.56|180.13|177.25|179.44|176.56|0
1649268110000|2022-04-06 18:01:50|179.74|176.86|180.03|177.15|180.03|177.15|179.74|176.86|0
1649268120000|2022-04-06 18:02:00|181.22|178.34|182.05|179.17|182.05|179.17|181.22|178.34|0
1649268130000|2022-04-06 18:02:10|182.7|179.82|183.2|180.32|183.2|180.32|182.7|179.82|0
1649268140000|2022-04-06 18:02:20|183.8|180.92|184.79|181.91|184.79|181.91|183.8|180.92|0
1649268150000|2022-04-06 18:02:30|184.49|181.61|183.99|181.11|184.49|181.61|183.8|180.92|0
1649268160000|2022-04-06 18:02:40|183.54|180.66|183.2|180.32|183.6|180.72|183.2|180.32|0
1649268170000|2022-04-06 18:02:50|182.4|179.52|182.3|179.42|182.85|179.97|182.3|179.42|0
1649268180000|2022-04-06 18:03:00|182.2|179.32|182.4|179.52|182.6|179.72|182.2|179.32|0
1649268190000|2022-04-06 18:03:10|182.5|179.62|182.9|180.02|182.9|180.02|182.5|179.62|0
1649268200000|2022-04-06 18:03:20|183.5|180.62|182.95|180.07|183.5|180.62|182.8|179.92|0
1649268210000|2022-04-06 18:03:30|183.05|180.17|182.2|179.32|183.05|180.17|182.2|179.32|0
1649268220000|2022-04-06 18:03:40|179.31|176.43|180.95|178.07|180.95|178.07|179.11|176.23|0
1649268230000|2022-04-06 18:03:50|180.86|177.98|180.46|177.58|180.86|177.98|180.46|177.58|0
1649268240000|2022-04-06 18:04:00|181.05|178.17|179.77|176.89|181.05|178.17|179.77|176.89|0
1649268250000|2022-04-06 18:04:10|179.18|176.3|179.57|176.69|179.87|176.99|179.18|176.3|0
1649268260000|2022-04-06 18:04:20|179.03|176.15|179.42|176.54|179.42|176.54|178.88|176|0
1649268270000|2022-04-06 18:04:30|178.93|176.05|177.9|175.02|178.93|176.05|177.9|175.02|0
1649268280000|2022-04-06 18:04:40|178|175.12|177.81|174.93|178.1|175.22|177.81|174.93|0
1649268290000|2022-04-06 18:04:50|178.39|175.51|178.98|176.1|179.08|176.2|178.39|175.51|0
1649268300000|2022-04-06 18:05:00|178.39|175.51|177.9|175.02|178.39|175.51|177.71|174.83|0
1649268310000|2022-04-06 18:05:10|177.41|174.53|178.39|175.51|178.39|175.51|177.41|174.53|0
1649268320000|2022-04-06 18:05:20|178.2|175.32|176.93|174.05|178.2|175.32|176.93|174.05|0
1649268330000|2022-04-06 18:05:30|176.63|173.75|176.63|173.75|176.63|173.75|176.24|173.36|0
1649268340000|2022-04-06 18:05:40|176.34|173.46|176.34|173.46|176.44|173.56|176.05|173.17|0
1649268350000|2022-04-06 18:05:50|176.44|173.56|176.44|173.56|176.44|173.56|175.95|173.07|0
1649268360000|2022-04-06 18:06:00|176|173.12|176.24|173.36|176.24|173.36|175.66|172.78|0
1649268370000|2022-04-06 18:06:10|176.15|173.27|177.71|174.83|177.71|174.83|176.15|173.27|0
1649268380000|2022-04-06 18:06:20|177.61|174.73|177.8|174.92|177.8|174.92|177.32|174.44|0
1649268390000|2022-04-06 18:06:30|177.61|174.73|177.32|174.44|177.9|175.02|177.32|174.44|0
1649268400000|2022-04-06 18:06:40|176.93|174.05|177.02|174.14|177.02|174.14|176.93|174.05|0
1649268410000|2022-04-06 18:06:50|176.54|173.66|176|173.12|176.54|173.66|176|173.12|0
1649268420000|2022-04-06 18:07:00|175.56|172.68|175.18|172.3|175.56|172.68|175.18|172.3|0
1649268430000|2022-04-06 18:07:10|174.88|172|174.4|171.52|175.18|172.3|174.4|171.52|0
1649268440000|2022-04-06 18:07:20|174.3|171.42|173.34|170.46|174.45|171.57|173.34|170.46|0
1649268450000|2022-04-06 18:07:30|173.53|170.65|173.05|170.17|173.53|170.65|173|170.12|0
1649268460000|2022-04-06 18:07:40|173.44|170.56|173.44|170.56|173.44|170.56|172.96|170.08|0
1649268470000|2022-04-06 18:07:50|173.15|170.27|173.96|171.08|174.06|171.18|173.15|170.27|0
1649268480000|2022-04-06 18:08:00|174.11|171.23|172.19|169.31|174.11|171.23|172.19|169.31|0
1649268490000|2022-04-06 18:08:10|172|169.12|172.09|169.21|172.09|169.21|171.8|168.92|0
1649268500000|2022-04-06 18:08:20|171.71|168.83|171.52|168.64|171.9|169.02|171.52|168.64|0
1649268510000|2022-04-06 18:08:30|171.61|168.73|171.8|168.92|171.8|168.92|171.33|168.45|0
1649268520000|2022-04-06 18:08:40|172.47|169.59|172.57|169.69|172.95|170.07|172.09|169.21|0
1649268530000|2022-04-06 18:08:50|172.67|169.79|172.38|169.5|172.67|169.79|172.38|169.5|0
1649268540000|2022-04-06 18:09:00|172.86|169.98|172.95|170.07|173.15|170.27|172.86|169.98|0
1649268550000|2022-04-06 18:09:10|172.38|169.5|171.23|168.35|172.38|169.5|171.23|168.35|0
1649268560000|2022-04-06 18:09:20|170.85|167.97|170.94|168.06|171.28|168.4|170.85|167.97|0
1649268570000|2022-04-06 18:09:30|170.66|167.78|170.37|167.49|170.66|167.78|170.37|167.49|0
1649268580000|2022-04-06 18:09:40|169.99|167.11|169.71|166.83|169.99|167.11|169.71|166.83|0
1649268590000|2022-04-06 18:09:50|170.09|167.21|170.32|167.44|170.42|167.54|170.09|167.21|0
1649268600000|2022-04-06 18:10:00|169.99|167.11|170.09|167.21|170.09|167.21|169.71|166.83|0
1649268610000|2022-04-06 18:10:10|169.71|166.83|169.57|166.69|172.55|169.67|169.19|166.31|0
1649268620000|2022-04-06 18:10:20|169.67|166.79|170.33|167.45|170.43|167.55|169.67|166.79|0
1649268630000|2022-04-06 18:10:30|170.14|167.26|169.95|167.07|170.14|167.26|169.86|166.98|0
1649268640000|2022-04-06 18:10:40|170.05|167.17|170.14|167.26|170.14|167.26|169.86|166.98|0
1649268650000|2022-04-06 18:10:50|169.9|167.02|170.05|167.17|170.14|167.26|169.76|166.88|0
1649268660000|2022-04-06 18:11:00|170.14|167.26|169.67|166.79|170.14|167.26|169.29|166.41|0
1649268670000|2022-04-06 18:11:10|169.48|166.6|169.19|166.31|169.48|166.6|169.19|166.31|0
1649268680000|2022-04-06 18:11:20|168.91|166.03|169.76|166.88|169.95|167.07|168.91|166.03|0
1649268690000|2022-04-06 18:11:30|170.23|167.35|170.9|168.02|170.9|168.02|170.23|167.35|0
1649268700000|2022-04-06 18:11:40|171.09|168.21|170.8|167.92|171.38|168.5|170.8|167.92|0
1649268710000|2022-04-06 18:11:50|171.09|168.21|171.18|168.3|171.38|168.5|171.09|168.21|0
1649268720000|2022-04-06 18:12:00|171.28|168.4|170.71|167.83|171.28|168.4|170.71|167.83|0
1649268730000|2022-04-06 18:12:10|170.8|167.92|171.18|168.3|171.18|168.3|170.8|167.92|0
1649268740000|2022-04-06 18:12:20|171.28|168.4|171.95|169.07|171.95|169.07|171.28|168.4|0
1649268750000|2022-04-06 18:12:30|171.76|168.88|171.47|168.59|171.85|168.97|171.47|168.59|0
1649268760000|2022-04-06 18:12:40|171.28|168.4|170.42|167.54|171.28|168.4|170.42|167.54|0
1649268770000|2022-04-06 18:12:50|170.23|167.35|169.85|166.97|170.23|167.35|169.85|166.97|0
1649268780000|2022-04-06 18:13:00|169.57|166.69|169.76|166.88|169.85|166.97|169.57|166.69|0
1649268790000|2022-04-06 18:13:10|169.66|166.78|170.37|167.49|170.37|167.49|169.66|166.78|0
1649268800000|2022-04-06 18:13:20|170.33|167.45|170.52|167.64|170.61|167.73|170.33|167.45|0
1649268810000|2022-04-06 18:13:30|170.14|167.26|170.28|167.4|170.28|167.4|170.14|167.26|0
1649268820000|2022-04-06 18:13:40|170.23|167.35|170.71|167.83|170.9|168.02|170.23|167.35|0
1649268830000|2022-04-06 18:13:50|170.42|167.54|170.04|167.16|170.52|167.64|170.04|167.16|0
1649268840000|2022-04-06 18:14:00|170.14|167.26|169.76|166.88|170.14|167.26|169.76|166.88|0
1649268850000|2022-04-06 18:14:10|169.66|166.78|169.85|166.97|169.85|166.97|169.57|166.69|0
1649268860000|2022-04-06 18:14:20|169.66|166.78|169.38|166.5|169.66|166.78|169.38|166.5|0
1649268870000|2022-04-06 18:14:30|169.19|166.31|169|166.12|169.19|166.31|169|166.12|0
1649268880000|2022-04-06 18:14:40|169.19|166.31|169.1|166.22|169.29|166.41|169.1|166.22|0
1649268890000|2022-04-06 18:14:50|168.44|165.56|168.62|165.74|168.62|165.74|168.34|165.46|0
1649268900000|2022-04-06 18:15:00|168.44|165.56|167.96|165.08|168.44|165.56|167.87|164.99|0
1649268910000|2022-04-06 18:15:10|167.78|164.9|167.49|164.61|167.78|164.9|167.49|164.61|0
1649268920000|2022-04-06 18:15:20|167.59|164.71|167.49|164.61|167.68|164.8|167.49|164.61|0
1649268930000|2022-04-06 18:15:30|167.68|164.8|167.49|164.61|167.68|164.8|167.49|164.61|0
1649268940000|2022-04-06 18:15:40|167.68|164.8|167.49|164.61|167.68|164.8|167.49|164.61|0
1649268950000|2022-04-06 18:15:50|167.68|164.8|166.84|163.96|167.68|164.8|166.84|163.96|0
1649268960000|2022-04-06 18:16:00|167.31|164.43|166.93|164.05|167.4|164.52|166.93|164.05|0
1649268970000|2022-04-06 18:16:10|166.84|163.96|166.28|163.4|166.84|163.96|166.28|163.4|0
1649268980000|2022-04-06 18:16:20|166.37|163.49|166.37|163.49|166.51|163.63|166.28|163.4|0
1649268990000|2022-04-06 18:16:30|166.32|163.44|166.28|163.4|166.65|163.77|166.28|163.4|0
1649269000000|2022-04-06 18:16:40|166.37|163.49|166.28|163.4|166.37|163.49|166.28|163.4|0
1649269010000|2022-04-06 18:16:50|166.46|163.58|166.93|164.05|166.93|164.05|166.46|163.58|0
1649269020000|2022-04-06 18:17:00|166.37|163.49|166.28|163.4|166.37|163.49|166.18|163.3|0
1649269030000|2022-04-06 18:17:10|166.56|163.68|166.09|163.21|166.56|163.68|166.09|163.21|0
1649269040000|2022-04-06 18:17:20|164.57|161.69|167.67|164.79|167.67|164.79|164.57|161.69|0
1649269050000|2022-04-06 18:17:30|167.29|164.41|167.48|164.6|167.57|164.69|167.29|164.41|0
1649269060000|2022-04-06 18:17:40|167.85|164.97|167.81|164.93|167.85|164.97|167.57|164.69|0
1649269070000|2022-04-06 18:17:50|167.76|164.88|167.81|164.93|167.81|164.93|167.57|164.69|0
1649269080000|2022-04-06 18:18:00|168.04|165.16|167.67|164.79|168.04|165.16|167.67|164.79|0
1649269090000|2022-04-06 18:18:10|167.48|164.6|167.01|164.13|167.48|164.6|167.01|164.13|0
1649269100000|2022-04-06 18:18:20|166.82|163.94|166.64|163.76|166.82|163.94|166.64|163.76|0
1649269110000|2022-04-06 18:18:30|167.01|164.13|167.48|164.6|167.48|164.6|167.01|164.13|0
1649269120000|2022-04-06 18:18:40|167.29|164.41|167.67|164.79|167.67|164.79|167.29|164.41|0
1649269130000|2022-04-06 18:18:50|167.76|164.88|167.76|164.88|167.76|164.88|167.76|164.88|0
1649269140000|2022-04-06 18:19:00|167.57|164.69|168.23|165.35|168.23|165.35|167.43|164.55|0
1649269150000|2022-04-06 18:19:10|167.85|164.97|167.57|164.69|167.85|164.97|167.48|164.6|0
1649269160000|2022-04-06 18:19:20|167.39|164.51|167.39|164.51|167.43|164.55|167.29|164.41|0
1649269170000|2022-04-06 18:19:30|167.67|164.79|167.85|164.97|167.85|164.97|167.39|164.51|0
1649269180000|2022-04-06 18:19:40|167.48|164.6|168.04|165.16|168.04|165.16|167.48|164.6|0
1649269190000|2022-04-06 18:19:50|167.67|164.79|168.14|165.26|168.14|165.26|167.67|164.79|0
1649269200000|2022-04-06 18:20:00|167.95|165.07|168.42|165.54|168.51|165.63|167.95|165.07|0
1649269210000|2022-04-06 18:20:10|167.95|165.07|168.04|165.16|168.04|165.16|167.71|164.83|0
1649269220000|2022-04-06 18:20:20|168.32|165.44|168.79|165.91|168.89|166.01|168.23|165.35|0
1649269230000|2022-04-06 18:20:30|168.89|166.01|168.93|166.05|168.98|166.1|168.89|166.01|0
1649269240000|2022-04-06 18:20:40|169.36|166.48|169.08|166.2|169.36|166.48|168.98|166.1|0
1649269250000|2022-04-06 18:20:50|168.98|166.1|169.17|166.29|169.17|166.29|168.79|165.91|0
1649269260000|2022-04-06 18:21:00|169.26|166.38|169.45|166.57|169.45|166.57|169.08|166.2|0
1649269270000|2022-04-06 18:21:10|169.5|166.62|170.21|167.33|170.21|167.33|169.5|166.62|0
1649269280000|2022-04-06 18:21:20|170.3|167.42|170.4|167.52|170.59|167.71|170.21|167.33|0
1649269290000|2022-04-06 18:21:30|170.59|167.71|170.87|167.99|170.87|167.99|170.49|167.61|0
1649269300000|2022-04-06 18:21:40|170.68|167.8|170.59|167.71|170.87|167.99|170.59|167.71|0
1649269310000|2022-04-06 18:21:50|170.82|167.94|170.59|167.71|170.82|167.94|170.49|167.61|0
1649269320000|2022-04-06 18:22:00|170.4|167.52|170.44|167.56|170.59|167.71|170.4|167.52|0
1649269330000|2022-04-06 18:22:10|170.4|167.52|170.02|167.14|170.4|167.52|169.93|167.05|0
1649269340000|2022-04-06 18:22:20|169.93|167.05|169.36|166.48|169.93|167.05|169.26|166.38|0
1649269350000|2022-04-06 18:22:30|169.17|166.29|169.08|166.2|169.17|166.29|168.98|166.1|0
1649269360000|2022-04-06 18:22:40|169.36|166.48|169.17|166.29|169.36|166.48|169.17|166.29|0
1649269370000|2022-04-06 18:22:50|169.26|166.38|169.26|166.38|169.45|166.57|169.17|166.29|0
1649269380000|2022-04-06 18:23:00|169.64|166.76|169.45|166.57|169.64|166.76|169.36|166.48|0
1649269390000|2022-04-06 18:23:10|169.36|166.48|169.55|166.67|169.64|166.76|169.36|166.48|0
1649269400000|2022-04-06 18:23:20|169.64|166.76|169.64|166.76|169.83|166.95|169.55|166.67|0
1649269410000|2022-04-06 18:23:30|169.36|166.48|169.26|166.38|169.36|166.48|169.21|166.33|0
1649269420000|2022-04-06 18:23:40|169.08|166.2|169.64|166.76|169.64|166.76|169.08|166.2|0
1649269430000|2022-04-06 18:23:50|169.55|166.67|169.74|166.86|169.74|166.86|169.55|166.67|0
1649269440000|2022-04-06 18:24:00|170.11|167.23|170.11|167.23|170.16|167.28|170.02|167.14|0
1649269450000|2022-04-06 18:24:10|170.21|167.33|169.55|166.67|170.21|167.33|169.55|166.67|0
1649269460000|2022-04-06 18:24:20|169.88|167|169.74|166.86|169.92|167.04|169.64|166.76|0
1649269470000|2022-04-06 18:24:30|169.45|166.57|169.36|166.48|169.45|166.57|169.26|166.38|0
1649269480000|2022-04-06 18:24:40|169.26|166.38|169.64|166.76|169.64|166.76|169.21|166.33|0
1649269490000|2022-04-06 18:24:50|170.11|167.23|169.64|166.76|170.11|167.23|169.64|166.76|0
1649269500000|2022-04-06 18:25:00|169.74|166.86|170.11|167.23|170.11|167.23|169.74|166.86|0
1649269510000|2022-04-06 18:25:10|170.78|167.9|170.44|167.56|170.87|167.99|170.4|167.52|0
1649269520000|2022-04-06 18:25:20|170.78|167.9|171.16|168.28|171.25|168.37|170.78|167.9|0
1649269530000|2022-04-06 18:25:30|171.06|168.18|171.82|168.94|171.82|168.94|171.06|168.18|0
1649269540000|2022-04-06 18:25:40|171.92|169.04|172.58|169.7|172.58|169.7|171.92|169.04|0
1649269550000|2022-04-06 18:25:50|172.49|169.61|172.11|169.23|172.68|169.8|172.11|169.23|0
1649269560000|2022-04-06 18:26:00|172.01|169.13|171.35|168.47|172.01|169.13|171.35|168.47|0
1649269570000|2022-04-06 18:26:10|171.54|168.66|171.82|168.94|171.82|168.94|171.54|168.66|0
1649269580000|2022-04-06 18:26:20|171.63|168.75|171.82|168.94|171.82|168.94|171.54|168.66|0
1649269590000|2022-04-06 18:26:30|171.73|168.85|171.82|168.94|171.82|168.94|171.73|168.85|0
1649269600000|2022-04-06 18:26:40|171.44|168.56|171.35|168.47|171.44|168.56|171.25|168.37|0
1649269610000|2022-04-06 18:26:50|171.82|168.94|171.68|168.8|171.92|169.04|171.68|168.8|0
1649269620000|2022-04-06 18:27:00|172.01|169.13|172.34|169.46|172.34|169.46|172.01|169.13|0
1649269630000|2022-04-06 18:27:10|172.39|169.51|171.44|168.56|172.39|169.51|171.44|168.56|0
1649269640000|2022-04-06 18:27:20|171.54|168.66|170.78|167.9|171.54|168.66|170.78|167.9|0
1649269650000|2022-04-06 18:27:30|170.49|167.61|170.11|167.23|170.49|167.61|170.11|167.23|0
1649269660000|2022-04-06 18:27:40|169.73|166.85|169.92|167.04|170.21|167.33|169.73|166.85|0
1649269670000|2022-04-06 18:27:50|169.73|166.85|169.92|167.04|169.92|167.04|169.73|166.85|0
1649269680000|2022-04-06 18:28:00|169.26|166.38|169.17|166.29|169.26|166.38|169.17|166.29|0
1649269690000|2022-04-06 18:28:10|169.07|166.19|167.85|164.97|169.45|166.57|167.85|164.97|0
1649269700000|2022-04-06 18:28:20|167.66|164.78|168.74|165.86|168.74|165.86|167.66|164.78|0
1649269710000|2022-04-06 18:28:30|168.84|165.96|169.59|166.71|169.59|166.71|168.84|165.96|0
1649269720000|2022-04-06 18:28:40|169.88|167|169.88|167|169.88|167|169.5|166.62|0
1649269730000|2022-04-06 18:28:50|169.73|166.85|169.59|166.71|169.88|167|169.59|166.71|0
1649269740000|2022-04-06 18:29:00|169.88|167|169.97|167.09|169.97|167.09|169.73|166.85|0
1649269750000|2022-04-06 18:29:10|169.78|166.9|170.44|167.56|170.44|167.56|169.78|166.9|0
1649269760000|2022-04-06 18:29:20|170.35|167.47|170.73|167.85|170.82|167.94|170.35|167.47|0
1649269770000|2022-04-06 18:29:30|170.59|167.71|169.69|166.81|170.59|167.71|169.69|166.81|0
1649269780000|2022-04-06 18:29:40|169.4|166.52|169.31|166.43|169.4|166.52|169.31|166.43|0
1649269790000|2022-04-06 18:29:50|169.4|166.52|169.21|166.33|169.4|166.52|169.21|166.33|0
1649269800000|2022-04-06 18:30:00|169.88|167|170.16|167.28|170.73|167.85|169.88|167|0
1649269810000|2022-04-06 18:30:10|170.25|167.37|170.73|167.85|170.73|167.85|169.88|167|0
1649269820000|2022-04-06 18:30:20|170.35|167.47|170.73|167.85|170.73|167.85|170.16|167.28|0
1649269830000|2022-04-06 18:30:30|170.77|167.89|170.73|167.85|170.96|168.08|170.73|167.85|0
1649269840000|2022-04-06 18:30:40|170.82|167.94|170.16|167.28|170.87|167.99|170.16|167.28|0
1649269850000|2022-04-06 18:30:50|169.97|167.09|169.59|166.71|169.97|167.09|169.5|166.62|0
1649269860000|2022-04-06 18:31:00|169.73|166.85|170.54|167.66|170.54|167.66|169.73|166.85|0
1649269870000|2022-04-06 18:31:10|170.39|167.99|170.68|168.28|170.68|168.28|170.39|167.99|0
1649269880000|2022-04-06 18:31:20|170.87|168.47|170.87|168.47|171.06|168.66|170.87|168.47|0
1649269890000|2022-04-06 18:31:30|171.1|168.7|171.06|168.66|171.15|168.75|171.06|168.66|0
1649269900000|2022-04-06 18:31:40|170.96|168.56|170.87|168.47|170.96|168.56|170.68|168.28|0
1649269910000|2022-04-06 18:31:50|170.96|168.56|171.25|168.85|171.63|169.23|170.96|168.56|0
1649269920000|2022-04-06 18:32:00|171.63|169.23|172.01|169.61|172.01|169.61|171.58|169.18|0
1649269930000|2022-04-06 18:32:10|172.39|169.99|172.97|170.57|173.35|170.95|172.39|169.99|0
1649269940000|2022-04-06 18:32:20|172.78|170.38|173.26|170.86|173.64|171.24|172.78|170.38|0
1649269950000|2022-04-06 18:32:30|173.55|171.15|175.18|172.78|175.18|172.78|173.55|171.15|0
1649269960000|2022-04-06 18:32:40|175.57|173.17|175.96|173.56|175.96|173.56|175.57|173.17|0
1649269970000|2022-04-06 18:32:50|176.64|174.24|175.96|173.56|176.64|174.24|175.96|173.56|0
1649269980000|2022-04-06 18:33:00|176.15|173.75|175.76|173.36|176.15|173.75|175.76|173.36|0
1649269990000|2022-04-06 18:33:10|175.38|172.98|175.76|173.36|175.76|173.36|175.38|172.98|0
1649270000000|2022-04-06 18:33:20|175.38|172.98|175.67|173.27|175.67|173.27|175.38|172.98|0
1649270010000|2022-04-06 18:33:30|175.62|173.22|175.76|173.36|175.76|173.36|175.47|173.07|0
1649270020000|2022-04-06 18:33:40|175.71|173.31|176.35|173.95|176.35|173.95|175.71|173.31|0
1649270030000|2022-04-06 18:33:50|176.15|173.75|177.32|174.92|177.32|174.92|176.15|173.75|0
1649270040000|2022-04-06 18:34:00|177.22|174.82|177.61|175.21|177.71|175.31|177.22|174.82|0
1649270050000|2022-04-06 18:34:10|177.51|175.11|177.9|175.5|177.9|175.5|177.51|175.11|0
1649270060000|2022-04-06 18:34:20|177.71|175.31|178.78|176.38|178.78|176.38|177.61|175.21|0
1649270070000|2022-04-06 18:34:30|178.88|176.48|178.68|176.28|178.98|176.58|178.68|176.28|0
1649270080000|2022-04-06 18:34:40|178.39|175.99|178|175.6|178.39|175.99|178|175.6|0
1649270090000|2022-04-06 18:34:50|178.1|175.7|177.95|175.55|178.1|175.7|177.95|175.55|0
1649270100000|2022-04-06 18:35:00|178|175.6|177.9|175.5|178.78|176.38|177.9|175.5|0
1649270110000|2022-04-06 18:35:10|178.34|175.94|178.44|175.56|178.63|175.94|178.1|175.56|0
1649270120000|2022-04-06 18:35:20|179.12|176.24|179.22|176.34|179.61|176.73|179.12|176.24|0
1649270130000|2022-04-06 18:35:30|179.51|176.63|179.61|176.73|179.61|176.73|179.32|176.44|0
1649270140000|2022-04-06 18:35:40|179.9|177.02|179.32|176.44|179.9|177.02|179.26|176.38|0
1649270150000|2022-04-06 18:35:50|178.63|175.75|178.34|175.46|178.92|176.04|178.34|175.46|0
1649270160000|2022-04-06 18:36:00|178.24|175.36|177.65|174.77|178.34|175.46|177.65|174.77|0
1649270170000|2022-04-06 18:36:10|177.46|174.58|176.68|173.8|177.46|174.58|176.63|173.75|0
1649270180000|2022-04-06 18:36:20|176.1|173.22|176.1|173.22|176.49|173.61|176.1|173.22|0
1649270190000|2022-04-06 18:36:30|176|173.12|176.2|173.32|176.2|173.32|176|173.12|0
1649270200000|2022-04-06 18:36:40|176.29|173.41|176.49|173.61|176.58|173.7|176.29|173.41|0
1649270210000|2022-04-06 18:36:50|176.58|173.7|176.2|173.32|176.58|173.7|176.2|173.32|0
1649270220000|2022-04-06 18:37:00|176.29|173.41|172.42|169.54|176.29|173.41|172.33|169.45|0
1649270230000|2022-04-06 18:37:10|176.29|173.41|176.04|173.16|176.29|173.41|176|173.12|0
1649270240000|2022-04-06 18:37:20|174.28|171.4|174.95|172.07|175.05|172.17|174.28|171.4|0
1649270250000|2022-04-06 18:37:30|174.47|171.59|174.28|171.4|174.47|171.59|174.28|171.4|0
1649270260000|2022-04-06 18:37:40|173.6|170.72|173.6|170.72|173.79|170.91|173.6|170.72|0
1649270270000|2022-04-06 18:37:50|173.22|170.34|173.22|170.34|173.22|170.34|173.02|170.14|0
1649270280000|2022-04-06 18:38:00|173.31|170.43|173.7|170.82|173.7|170.82|173.31|170.43|0
1649270290000|2022-04-06 18:38:10|173.99|171.11|175.44|172.56|175.44|172.56|173.7|170.82|0
1649270300000|2022-04-06 18:38:20|175.63|172.75|174.66|171.78|175.63|172.75|174.66|171.78|0
1649270310000|2022-04-06 18:38:30|174.47|171.59|174.28|171.4|174.47|171.59|174.28|171.4|0
1649270320000|2022-04-06 18:38:40|174.76|171.88|174.57|171.69|174.86|171.98|174.57|171.69|0
1649270330000|2022-04-06 18:38:50|175.15|172.27|174.57|171.69|175.29|172.41|174.57|171.69|0
1649270340000|2022-04-06 18:39:00|174.37|171.49|174.95|172.07|174.95|172.07|174.23|171.35|0
1649270350000|2022-04-06 18:39:10|175.19|172.31|175.82|172.94|176.02|173.14|175.19|172.31|0
1649270360000|2022-04-06 18:39:20|176.31|173.43|175.82|172.94|176.45|173.57|175.82|172.94|0
1649270370000|2022-04-06 18:39:30|175.53|172.65|175.63|172.75|175.73|172.85|175.53|172.65|0
1649270380000|2022-04-06 18:39:40|175.24|172.36|175.44|172.56|175.44|172.56|175.24|172.36|0
1649270390000|2022-04-06 18:39:50|175.34|172.46|174.37|171.49|175.34|172.46|174.37|171.49|0
1649270400000|2022-04-06 18:40:00|174.08|171.2|174.56|171.68|174.56|171.68|173.79|170.91|0
1649270410000|2022-04-06 18:40:10|174.85|171.97|174.18|171.3|174.85|171.97|174.18|171.3|0
1649270420000|2022-04-06 18:40:20|174.23|171.35|174.08|171.2|174.23|171.35|173.7|170.82|0
1649270430000|2022-04-06 18:40:30|174.37|171.49|175.63|172.75|175.63|172.75|174.37|171.49|0
1649270440000|2022-04-06 18:40:40|175.53|172.65|175.44|172.56|175.53|172.65|175.44|172.56|0
1649270450000|2022-04-06 18:40:50|174.95|172.07|175.44|172.56|175.44|172.56|174.76|171.88|0
1649270460000|2022-04-06 18:41:00|175.14|172.26|175.05|172.17|175.14|172.26|175.05|172.17|0
1649270470000|2022-04-06 18:41:10|174.95|172.07|175.34|172.46|175.34|172.46|174.95|172.07|0
1649270480000|2022-04-06 18:41:20|175.53|172.65|175.43|172.55|175.53|172.65|175.24|172.36|0
1649270490000|2022-04-06 18:41:30|175.63|172.75|175.24|172.36|175.63|172.75|175.24|172.36|0
1649270500000|2022-04-06 18:41:40|175.43|172.55|174.76|171.88|175.43|172.55|174.76|171.88|0
1649270510000|2022-04-06 18:41:50|174.95|172.07|175.63|172.75|175.73|172.85|174.95|172.07|0
1649270520000|2022-04-06 18:42:00|174.95|172.07|175.43|172.55|175.43|172.55|174.95|172.07|0
1649270530000|2022-04-06 18:42:10|175.24|172.36|174.76|171.88|175.24|172.36|174.76|171.88|0
1649270540000|2022-04-06 18:42:20|174.85|171.97|175.05|172.17|175.05|172.17|174.66|171.78|0
1649270550000|2022-04-06 18:42:30|175.24|172.36|174.56|171.68|175.24|172.36|174.56|171.68|0
1649270560000|2022-04-06 18:42:40|173.79|170.91|173.36|170.48|173.89|171.01|173.36|170.48|0
1649270570000|2022-04-06 18:42:50|174.08|171.2|173.7|170.82|174.08|171.2|173.7|170.82|0
1649270580000|2022-04-06 18:43:00|173.31|170.43|173.41|170.53|173.41|170.53|173.22|170.34|0
1649270590000|2022-04-06 18:43:10|172.93|170.05|173.02|170.14|173.21|170.33|172.93|170.05|0
1649270600000|2022-04-06 18:43:20|173.12|170.24|173.31|170.43|173.31|170.43|173.12|170.24|0
1649270610000|2022-04-06 18:43:30|173.89|171.01|174.47|171.59|174.56|171.68|173.89|171.01|0
1649270620000|2022-04-06 18:43:40|174.66|171.78|174.47|171.59|174.76|171.88|174.37|171.49|0
1649270630000|2022-04-06 18:43:50|174.22|171.34|174.76|171.88|174.76|171.88|174.22|171.34|0
1649270640000|2022-04-06 18:44:00|174.47|171.59|174.95|172.07|174.95|172.07|174.47|171.59|0
1649270650000|2022-04-06 18:44:10|175.92|173.04|176.11|173.23|176.11|173.23|175.82|172.94|0
1649270660000|2022-04-06 18:44:20|176.5|173.62|176.4|173.52|176.65|173.77|176.4|173.52|0
1649270670000|2022-04-06 18:44:30|176.26|173.38|176.11|173.23|176.31|173.43|176.11|173.23|0
1649270680000|2022-04-06 18:44:40|176.06|173.18|175.63|172.75|176.06|173.18|175.43|172.55|0
1649270690000|2022-04-06 18:44:50|175.72|172.84|176.11|173.23|176.26|173.38|175.72|172.84|0
1649270700000|2022-04-06 18:45:00|175.53|172.65|176.11|173.23|176.31|173.43|175.53|172.65|0
1649270710000|2022-04-06 18:45:10|176.4|173.52|177.87|174.99|177.87|174.99|176.4|173.52|0
1649270720000|2022-04-06 18:45:20|177.57|174.69|177.18|174.3|177.57|174.69|177.18|174.3|0
1649270730000|2022-04-06 18:45:30|177.67|174.79|177.96|175.08|177.96|175.08|177.67|174.79|0
1649270740000|2022-04-06 18:45:40|177.67|174.79|178.06|175.18|178.06|175.18|177.67|174.79|0
1649270750000|2022-04-06 18:45:50|177.57|174.69|177.87|174.99|177.87|174.99|177.57|174.69|0
1649270760000|2022-04-06 18:46:00|177.67|174.79|177.48|174.6|177.67|174.79|177.13|174.25|0
1649270770000|2022-04-06 18:46:10|177.57|174.69|177.09|174.21|177.57|174.69|177.09|174.21|0
1649270780000|2022-04-06 18:46:20|176.79|173.91|175.92|173.04|176.79|173.91|175.92|173.04|0
1649270790000|2022-04-06 18:46:30|175.77|172.89|176.01|173.13|176.01|173.13|175.77|172.89|0
1649270800000|2022-04-06 18:46:40|175.82|172.94|175.92|173.04|176.11|173.23|175.82|172.94|0
1649270810000|2022-04-06 18:46:50|176.01|173.13|175.63|172.75|176.31|173.43|175.63|172.75|0
1649270820000|2022-04-06 18:47:00|176.11|173.23|176.01|173.13|176.11|173.23|175.72|172.84|0
1649270830000|2022-04-06 18:47:10|175.72|172.84|176.11|173.23|176.11|173.23|175.53|172.65|0
1649270840000|2022-04-06 18:47:20|176.31|173.43|175.72|172.84|176.31|173.43|175.72|172.84|0
1649270850000|2022-04-06 18:47:30|175.82|172.94|176.01|173.13|176.01|173.13|175.53|172.65|0
1649270860000|2022-04-06 18:47:40|175.63|172.75|175.72|172.84|175.72|172.84|175.63|172.75|0
1649270870000|2022-04-06 18:47:50|175.87|172.99|175.24|172.36|175.87|172.99|175.24|172.36|0
1649270880000|2022-04-06 18:48:00|175.43|172.55|174.95|172.07|175.43|172.55|174.95|172.07|0
1649270890000|2022-04-06 18:48:10|174.8|171.92|174.56|171.68|174.8|171.92|174.56|171.68|0
1649270900000|2022-04-06 18:48:20|174.76|171.88|176.01|173.13|176.01|173.13|174.76|171.88|0
1649270910000|2022-04-06 18:48:30|175.82|172.94|176.21|173.33|176.35|173.47|175.82|172.94|0
1649270920000|2022-04-06 18:48:40|175.63|172.75|176.01|173.13|176.21|173.33|175.63|172.75|0
1649270930000|2022-04-06 18:48:50|175.67|172.79|176.01|173.13|176.01|173.13|175.53|172.65|0
1649270940000|2022-04-06 18:49:00|176.5|173.62|175.92|173.04|176.5|173.62|175.92|173.04|0
1649270950000|2022-04-06 18:49:10|176.01|173.13|175.43|172.55|176.01|173.13|175.43|172.55|0
1649270960000|2022-04-06 18:49:20|175.53|172.65|174.95|172.07|175.53|172.65|174.95|172.07|0
1649270970000|2022-04-06 18:49:30|174.85|171.97|173.84|171.44|174.85|172.02|173.74|171.34|0
1649270980000|2022-04-06 18:49:40|173.74|171.34|174.03|171.63|174.03|171.63|173.65|171.25|0
1649270990000|2022-04-06 18:49:50|174.32|171.92|174.13|171.73|174.32|171.92|174.13|171.73|0
1649271000000|2022-04-06 18:50:00|175.19|172.79|175.09|172.69|175.77|173.37|175.09|172.69|0
1649271010000|2022-04-06 18:50:10|175.19|172.79|175|172.6|175.39|172.99|175|172.6|0
1649271020000|2022-04-06 18:50:20|175.29|172.89|175.58|173.18|175.58|173.18|175.29|172.89|0
1649271030000|2022-04-06 18:50:30|175.68|173.28|175.68|173.28|175.68|173.28|175.48|173.08|0
1649271040000|2022-04-06 18:50:40|175.09|172.69|173.37|170.97|175.09|172.69|173.37|170.97|0
1649271050000|2022-04-06 18:50:50|174.05|171.65|173.47|171.07|174.05|171.65|173.47|171.07|0
1649271060000|2022-04-06 18:51:00|173.95|171.55|174.29|171.89|174.34|171.94|173.56|171.16|0
1649271070000|2022-04-06 18:51:10|174.92|172.52|175.02|172.62|175.02|172.62|174.53|172.13|0
1649271080000|2022-04-06 18:51:20|174.82|172.42|174.87|172.47|174.87|172.47|174.73|172.33|0
1649271090000|2022-04-06 18:51:30|174.68|172.28|175.11|172.71|175.21|172.81|174.68|172.28|0
1649271100000|2022-04-06 18:51:40|175.31|172.91|175.41|173.01|175.65|173.25|175.31|172.91|0
1649271110000|2022-04-06 18:51:50|175.02|172.62|175.55|173.15|175.55|173.15|175.02|172.62|0
1649271120000|2022-04-06 18:52:00|175.45|173.05|175.21|172.81|175.7|173.3|175.21|172.81|0
1649271130000|2022-04-06 18:52:10|175.26|172.86|175.6|173.2|175.6|173.2|175.26|172.86|0
1649271140000|2022-04-06 18:52:20|175.21|172.81|174.92|172.52|175.21|172.81|174.92|172.52|0
1649271150000|2022-04-06 18:52:30|175.31|172.91|175.41|173.01|175.41|173.01|175.31|172.91|0
1649271160000|2022-04-06 18:52:40|175.31|172.91|175.31|172.91|175.31|172.91|175.11|172.71|0
1649271170000|2022-04-06 18:52:50|175.11|172.71|175.99|173.59|175.99|173.59|175.02|172.62|0
1649271180000|2022-04-06 18:53:00|176.18|173.78|175.99|173.59|176.18|173.78|175.5|173.1|0
1649271190000|2022-04-06 18:53:10|175.79|173.39|176.38|173.98|176.38|173.98|175.79|173.39|0
1649271200000|2022-04-06 18:53:20|176.28|173.88|175.99|173.59|176.28|173.88|175.79|173.39|0
1649271210000|2022-04-06 18:53:30|176.18|173.78|175.79|173.39|176.18|173.78|175.79|173.39|0
1649271220000|2022-04-06 18:53:40|175.7|173.3|175.21|172.81|175.7|173.3|175.21|172.81|0
1649271230000|2022-04-06 18:53:50|175.02|172.62|174.48|172.08|175.02|172.62|174.48|172.08|0
1649271240000|2022-04-06 18:54:00|174.73|172.33|174.92|172.52|174.97|172.57|174.73|172.33|0
1649271250000|2022-04-06 18:54:10|175.11|172.71|175.11|172.71|175.11|172.71|174.87|172.47|0
1649271260000|2022-04-06 18:54:20|175.06|172.66|175.94|173.54|175.94|173.54|175.06|172.66|0
1649271270000|2022-04-06 18:54:30|175.99|173.59|176.18|173.78|176.28|173.88|175.99|173.59|0
1649271280000|2022-04-06 18:54:40|177.06|174.66|177.26|174.86|177.26|174.86|177.06|174.66|0
1649271290000|2022-04-06 18:54:50|177.45|175.05|176.97|174.57|177.45|175.05|176.97|174.57|0
1649271300000|2022-04-06 18:55:00|177.26|174.86|177.45|175.05|177.45|175.05|176.87|174.47|0
1649271310000|2022-04-06 18:55:10|178.04|175.64|178.44|176.04|178.83|176.43|178.04|175.64|0
1649271320000|2022-04-06 18:55:20|178.63|176.23|178.34|175.94|178.83|176.43|178.34|175.94|0
1649271330000|2022-04-06 18:55:30|178.29|175.89|178.93|176.53|178.93|176.53|178.29|175.89|0
1649271340000|2022-04-06 18:55:40|179.12|176.72|179.32|176.92|179.32|176.92|179.03|176.63|0
1649271350000|2022-04-06 18:55:50|179.37|176.97|179.82|177.42|179.82|177.42|179.37|176.97|0
1649271360000|2022-04-06 18:56:00|180.01|177.61|179.42|177.02|180.01|177.61|179.32|176.92|0
1649271370000|2022-04-06 18:56:10|179.82|177.42|179.72|177.32|179.82|177.42|179.47|177.07|0
1649271380000|2022-04-06 18:56:20|179.42|177.02|179.12|176.72|179.42|177.02|179.03|176.63|0
1649271390000|2022-04-06 18:56:30|178.93|176.53|179.52|177.12|179.72|177.32|178.93|176.53|0
1649271400000|2022-04-06 18:56:40|179.32|176.92|178.93|176.53|179.32|176.92|178.93|176.53|0
1649271410000|2022-04-06 18:56:50|178.83|176.43|178.73|176.33|178.83|176.43|178.73|176.33|0
1649271420000|2022-04-06 18:57:00|178.44|176.04|178.53|176.13|178.63|176.23|178.44|176.04|0
1649271430000|2022-04-06 18:57:10|178.93|176.53|179.32|176.92|179.32|176.92|178.93|176.53|0
1649271440000|2022-04-06 18:57:20|179.52|177.12|179.42|177.02|179.52|177.12|179.42|177.02|0
1649271450000|2022-04-06 18:57:30|179.22|176.82|179.72|177.32|179.72|177.32|179.22|176.82|0
1649271460000|2022-04-06 18:57:40|179.32|176.92|179.91|177.51|179.91|177.51|179.32|176.92|0
1649271470000|2022-04-06 18:57:50|179.57|177.17|179.32|176.92|179.57|177.17|179.32|176.92|0
1649271480000|2022-04-06 18:58:00|179.22|176.82|179.42|177.02|179.62|177.22|178.93|176.53|0
1649271490000|2022-04-06 18:58:10|179.47|177.07|179.12|176.72|179.47|177.07|179.12|176.72|0
1649271500000|2022-04-06 18:58:20|179.22|176.82|179.17|176.77|179.42|177.02|179.17|176.77|0
1649271510000|2022-04-06 18:58:30|179.52|177.12|179.62|177.22|179.62|177.22|179.52|177.12|0
1649271520000|2022-04-06 18:58:40|179.91|177.51|180.21|177.81|180.31|177.91|179.91|177.51|0
1649271530000|2022-04-06 18:58:50|180.31|177.91|179.66|177.26|180.31|177.91|179.62|177.22|0
1649271540000|2022-04-06 18:59:00|179.91|177.51|180.01|177.61|180.01|177.61|179.72|177.32|0
1649271550000|2022-04-06 18:59:10|180.11|177.71|179.91|177.51|180.31|177.91|179.91|177.51|0
1649271560000|2022-04-06 18:59:20|180.01|177.61|180.31|177.91|180.41|178.01|179.76|177.36|0
1649271570000|2022-04-06 18:59:30|180.21|177.81|179.72|177.32|180.21|177.81|179.72|177.32|0
1649271580000|2022-04-06 18:59:40|179.81|177.41|180.01|177.61|180.21|177.81|179.81|177.41|0
1649271590000|2022-04-06 18:59:50|179.91|177.51|180.31|177.91|180.31|177.91|179.91|177.51|0
1649271600000|2022-04-06 19:00:00|180.51|178.11|181.1|178.7|181.1|178.7|180.51|178.11|0
1649271610000|2022-04-06 19:00:10|181.3|178.9|181.7|179.3|181.7|179.3|181.1|178.7|0
1649271620000|2022-04-06 19:00:20|181.4|179|181.6|179.2|181.6|179.2|181.3|178.9|0
1649271630000|2022-04-06 19:00:30|182.1|179.7|182.29|179.89|182.29|179.89|182|179.6|0
1649271640000|2022-04-06 19:00:40|182.39|179.99|182.19|179.79|182.39|179.99|182.19|179.79|0
1649271650000|2022-04-06 19:00:50|182.49|180.09|182.49|180.09|182.79|180.39|182.49|180.09|0
1649271660000|2022-04-06 19:01:00|182.79|180.39|182.19|179.79|182.79|180.39|182.19|179.79|0
1649271670000|2022-04-06 19:01:10|182|179.6|181.7|179.3|182|179.6|181.4|179|0
1649271680000|2022-04-06 19:01:20|181.3|178.9|181.15|178.75|181.3|178.9|181.1|178.7|0
1649271690000|2022-04-06 19:01:30|181.3|178.9|181.7|179.3|181.7|179.3|181.2|178.8|0
1649271700000|2022-04-06 19:01:40|181.6|179.2|181.35|178.95|181.6|179.2|181.1|178.7|0
1649271710000|2022-04-06 19:01:50|181.6|179.2|181.64|179.24|181.7|179.3|181.6|179.2|0
1649271720000|2022-04-06 19:02:00|181.8|179.4|182|179.6|182|179.6|181.8|179.4|0
1649271730000|2022-04-06 19:02:10|182.29|179.89|183.14|180.74|183.14|180.74|182.29|179.89|0
1649271740000|2022-04-06 19:02:20|183.24|180.84|183.39|180.99|183.39|180.99|183.24|180.84|0
1649271750000|2022-04-06 19:02:30|183.29|180.89|183.59|181.19|183.59|181.19|183.29|180.89|0
1649271760000|2022-04-06 19:02:40|183.19|180.79|183.99|181.59|183.99|181.59|183.19|180.79|0
1649271770000|2022-04-06 19:02:50|183.89|181.49|183.39|180.99|183.89|181.49|183.39|180.99|0
1649271780000|2022-04-06 19:03:00|183.19|180.79|183.59|181.19|183.69|181.29|183.19|180.79|0
1649271790000|2022-04-06 19:03:10|183.39|180.99|183.49|181.09|183.49|181.09|183.09|180.69|0
1649271800000|2022-04-06 19:03:20|183.79|181.39|183.79|181.39|183.99|181.59|183.79|181.39|0
1649271810000|2022-04-06 19:03:30|183.99|181.59|183.99|181.59|184.09|181.69|183.89|181.49|0
1649271820000|2022-04-06 19:03:40|183.79|181.39|183.09|180.69|183.79|181.39|183.09|180.69|0
1649271830000|2022-04-06 19:03:50|182.69|180.29|183.29|180.89|183.39|180.99|182.69|180.29|0
1649271840000|2022-04-06 19:04:00|178.83|176.43|183.06|180.66|183.06|180.66|178.83|176.43|0
1649271850000|2022-04-06 19:04:10|183.26|180.86|183.64|181.24|183.94|181.54|183.26|180.86|0
1649271860000|2022-04-06 19:04:20|183.54|181.14|183.44|181.04|183.54|181.14|183.24|180.84|0
1649271870000|2022-04-06 19:04:30|183.54|181.14|182.94|180.54|183.54|181.14|182.94|180.54|0
1649271880000|2022-04-06 19:04:40|183.04|180.64|183.24|180.84|183.24|180.84|183.04|180.64|0
1649271890000|2022-04-06 19:04:50|183.54|181.14|183.24|180.84|183.64|181.24|183.24|180.84|0
1649271900000|2022-04-06 19:05:00|182.99|180.59|182.69|180.29|182.99|180.59|182.69|180.29|0
1649271910000|2022-04-06 19:05:10|182.24|179.84|182.14|179.74|182.34|179.94|182.14|179.74|0
1649271920000|2022-04-06 19:05:20|182.29|179.89|181.25|178.85|182.29|179.89|181.25|178.85|0
1649271930000|2022-04-06 19:05:30|181.05|178.65|181.15|178.75|181.15|178.75|180.55|178.15|0
1649271940000|2022-04-06 19:05:40|180.85|178.45|180.95|178.55|180.95|178.55|180.75|178.35|0
1649271950000|2022-04-06 19:05:50|180.85|178.45|179.76|177.36|180.85|178.45|179.76|177.36|0
1649271960000|2022-04-06 19:06:00|180.06|177.66|179.86|177.46|180.06|177.66|179.76|177.36|0
1649271970000|2022-04-06 19:06:10|180.06|177.66|179.61|177.21|180.16|177.76|179.61|177.21|0
1649271980000|2022-04-06 19:06:20|179.86|177.46|179.76|177.36|179.91|177.51|179.56|177.16|0
1649271990000|2022-04-06 19:06:30|179.96|177.56|179.66|177.26|179.96|177.56|179.66|177.26|0
1649272000000|2022-04-06 19:06:40|179.56|177.16|178.97|176.57|179.56|177.16|178.97|176.57|0
1649272010000|2022-04-06 19:06:50|178.87|176.47|179.17|176.77|179.17|176.77|178.72|176.32|0
1649272020000|2022-04-06 19:07:00|178.87|176.47|179.56|177.16|179.56|177.16|178.87|176.47|0
1649272030000|2022-04-06 19:07:10|179.66|177.26|179.07|176.67|179.66|177.26|179.07|176.67|0
1649272040000|2022-04-06 19:07:20|179.17|176.77|179.46|177.06|179.46|177.06|179.17|176.77|0
1649272050000|2022-04-06 19:07:30|179.56|177.16|179.17|176.77|179.56|177.16|178.97|176.57|0
1649272060000|2022-04-06 19:07:40|179.02|176.62|178.78|176.38|179.02|176.62|178.38|175.98|0
1649272070000|2022-04-06 19:07:50|178.68|176.28|178.68|176.28|178.78|176.38|178.63|176.23|0
1649272080000|2022-04-06 19:08:00|178.58|176.18|178.09|175.69|178.58|176.18|178.09|175.69|0
1649272090000|2022-04-06 19:08:10|178.19|175.79|178.48|176.08|178.48|176.08|178.19|175.79|0
1649272100000|2022-04-06 19:08:20|177.99|175.59|178.43|176.03|178.48|176.08|177.99|175.59|0
1649272110000|2022-04-06 19:08:30|178.38|175.98|179.27|176.87|179.27|176.87|178.28|175.88|0
1649272120000|2022-04-06 19:08:40|179.66|177.26|179.27|176.87|179.66|177.26|179.27|176.87|0
1649272130000|2022-04-06 19:08:50|178.77|176.37|179.66|177.26|179.66|177.26|178.77|176.37|0
1649272140000|2022-04-06 19:09:00|179.37|176.97|179.46|177.06|179.46|177.06|179.27|176.87|0
1649272150000|2022-04-06 19:09:10|179.37|176.97|178.97|176.57|179.46|177.06|178.97|176.57|0
1649272160000|2022-04-06 19:09:20|179.02|176.62|178.97|176.57|179.17|176.77|178.97|176.57|0
1649272170000|2022-04-06 19:09:30|178.87|176.47|179.76|177.36|179.76|177.36|178.87|176.47|0
1649272180000|2022-04-06 19:09:40|179.51|177.11|179.46|177.06|179.51|177.11|179.46|177.06|0
1649272190000|2022-04-06 19:09:50|179.51|177.11|179.07|176.67|179.51|177.11|178.97|176.57|0
1649272200000|2022-04-06 19:10:00|179.76|177.36|179.86|177.46|179.86|177.46|179.76|177.36|0
1649272210000|2022-04-06 19:10:10|181.54|179.14|181.05|178.65|181.54|179.14|181.05|178.65|0
1649272220000|2022-04-06 19:10:20|180.95|178.55|181.09|178.69|181.09|178.69|180.85|178.45|0
1649272230000|2022-04-06 19:10:30|181.59|179.19|181.15|178.75|181.59|179.19|180.95|178.55|0
1649272240000|2022-04-06 19:10:40|181.34|178.94|181.05|178.65|181.34|178.94|180.95|178.55|0
1649272250000|2022-04-06 19:10:50|181.15|178.75|180.95|178.55|181.15|178.75|180.85|178.45|0
1649272260000|2022-04-06 19:11:00|180.45|178.05|180.55|178.15|180.9|178.5|180.35|177.95|0
1649272270000|2022-04-06 19:11:10|180.35|177.95|180.45|178.05|180.45|178.05|180.35|177.95|0
1649272280000|2022-04-06 19:11:20|179.76|177.36|179.71|177.31|179.76|177.36|179.56|177.16|0
1649272290000|2022-04-06 19:11:30|179.66|177.26|179.76|177.36|180.1|177.7|179.66|177.26|0
1649272300000|2022-04-06 19:11:40|179.66|177.26|179.56|177.16|179.66|177.26|179.46|177.06|0
1649272310000|2022-04-06 19:11:50|179.46|177.06|179.76|177.36|179.76|177.36|179.46|177.06|0
1649272320000|2022-04-06 19:12:00|179.07|176.67|178.87|176.47|179.17|176.77|178.87|176.47|0
1649272330000|2022-04-06 19:12:10|179.66|177.26|179.12|176.72|179.76|177.36|179.07|176.67|0
1649272340000|2022-04-06 19:12:20|179.46|177.06|179.07|176.67|179.46|177.06|179.07|176.67|0
1649272350000|2022-04-06 19:12:30|178.97|176.57|179.66|177.26|179.66|177.26|178.97|176.57|0
1649272360000|2022-04-06 19:12:40|179.46|177.06|179.76|177.36|179.76|177.36|179.36|176.96|0
1649272370000|2022-04-06 19:12:50|179.56|177.16|179.76|177.36|179.76|177.36|179.41|177.01|0
1649272380000|2022-04-06 19:13:00|179.66|177.26|179.27|176.87|179.66|177.26|179.27|176.87|0
1649272390000|2022-04-06 19:13:10|179.66|177.26|179.27|176.87|179.66|177.26|179.17|176.77|0
1649272400000|2022-04-06 19:13:20|179.36|176.96|178.77|176.37|179.46|177.06|178.77|176.37|0
1649272410000|2022-04-06 19:13:30|178.67|176.27|178.48|176.08|178.67|176.27|178.48|176.08|0
1649272420000|2022-04-06 19:13:40|178.53|176.13|178.53|176.13|178.67|176.27|178.53|176.13|0
1649272430000|2022-04-06 19:13:50|178.77|176.37|179.51|177.11|179.51|177.11|178.77|176.37|0
1649272440000|2022-04-06 19:14:00|179.36|176.96|179.66|177.26|179.76|177.36|179.36|176.96|0
1649272450000|2022-04-06 19:14:10|179.86|177.46|180|177.6|180|177.6|179.76|177.36|0
1649272460000|2022-04-06 19:14:20|180.05|177.65|179.96|177.56|180.15|177.75|179.96|177.56|0
1649272470000|2022-04-06 19:14:30|180.15|177.75|180.25|177.85|180.25|177.85|180.05|177.65|0
1649272480000|2022-04-06 19:14:40|180.65|178.25|180.65|178.25|180.65|178.25|180.55|178.15|0
1649272490000|2022-04-06 19:14:50|180.55|178.15|180.35|177.95|180.55|178.15|179.96|177.56|0
1649272500000|2022-04-06 19:15:00|180.4|178|180.2|177.8|180.4|178|179.96|177.56|0
1649272510000|2022-04-06 19:15:10|180|177.6|181.04|178.64|181.04|178.64|180|177.6|0
1649272520000|2022-04-06 19:15:20|181.44|179.04|182.04|179.64|182.04|179.64|181.44|179.04|0
1649272530000|2022-04-06 19:15:30|181.84|179.44|181.54|179.14|181.84|179.44|181.54|179.14|0
1649272540000|2022-04-06 19:15:40|181.44|179.04|181.74|179.34|181.74|179.34|181.44|179.04|0
1649272550000|2022-04-06 19:15:50|181.64|179.24|181.69|179.29|181.74|179.34|181.64|179.24|0
1649272560000|2022-04-06 19:16:00|181.44|179.04|181.84|179.44|181.84|179.44|181.24|178.84|0
1649272570000|2022-04-06 19:16:10|181.54|179.14|180.65|178.25|181.54|179.14|180.65|178.25|0
1649272580000|2022-04-06 19:16:20|180.35|177.95|180.55|178.15|180.65|178.25|180.35|177.95|0
1649272590000|2022-04-06 19:16:30|180.65|178.25|180.85|178.45|180.94|178.54|180.65|178.25|0
1649272600000|2022-04-06 19:16:40|180.94|178.54|180.45|178.05|180.94|178.54|180.45|178.05|0
1649272610000|2022-04-06 19:16:50|180.55|178.15|179.66|177.26|180.55|178.15|179.66|177.26|0
1649272620000|2022-04-06 19:17:00|179.56|177.16|178.97|176.57|179.56|177.16|178.97|176.57|0
1649272630000|2022-04-06 19:17:10|179.07|176.67|179.66|177.26|179.66|177.26|179.07|176.67|0
1649272640000|2022-04-06 19:17:20|179.46|177.06|179.26|176.86|179.46|177.06|179.07|176.67|0
1649272650000|2022-04-06 19:17:30|179.56|177.16|179.17|176.77|179.56|177.16|179.17|176.77|0
1649272660000|2022-04-06 19:17:40|179.07|176.67|179.07|176.67|179.17|176.77|178.97|176.57|0
1649272670000|2022-04-06 19:17:50|178.67|176.27|178.08|175.68|178.67|176.27|178.08|175.68|0
1649272680000|2022-04-06 19:18:00|177.69|175.29|178.28|175.88|178.28|175.88|177.69|175.29|0
1649272690000|2022-04-06 19:18:10|178.48|176.08|178.28|175.88|178.67|176.27|178.18|175.78|0
1649272700000|2022-04-06 19:18:20|178.57|176.17|178.08|175.68|178.57|176.17|178.08|175.68|0
1649272710000|2022-04-06 19:18:30|178.38|175.98|178.08|175.68|178.48|176.08|178.08|175.68|0
1649272720000|2022-04-06 19:18:40|178.18|175.78|179.46|177.06|179.46|177.06|178.08|175.68|0
1649272730000|2022-04-06 19:18:50|179.07|176.67|179.26|176.86|179.26|176.86|179.07|176.67|0
1649272740000|2022-04-06 19:19:00|179.66|177.26|179.26|176.86|179.66|177.26|179.26|176.86|0
1649272750000|2022-04-06 19:19:10|179.07|176.67|178.77|176.37|179.11|176.71|178.77|176.37|0
1649272760000|2022-04-06 19:19:20|178.57|176.17|178.28|175.88|178.57|176.17|178.18|175.78|0
1649272770000|2022-04-06 19:19:30|178.08|175.68|177.59|175.19|178.08|175.68|177.59|175.19|0
1649272780000|2022-04-06 19:19:40|177.89|175.49|177.59|175.19|177.89|175.49|177.49|175.09|0
1649272790000|2022-04-06 19:19:50|177.89|175.49|177.59|175.19|177.89|175.49|177.59|175.19|0
1649272800000|2022-04-06 19:20:00|177.3|174.9|177.79|175.39|177.79|175.39|177.3|174.9|0
1649272810000|2022-04-06 19:20:10|177.3|174.9|177.2|174.8|177.3|174.9|177.01|174.61|0
1649272820000|2022-04-06 19:20:20|177.01|174.61|176.03|173.63|177.01|174.61|175.93|173.53|0
1649272830000|2022-04-06 19:20:30|175.93|173.53|175.93|173.53|176.13|173.73|175.93|173.53|0
1649272840000|2022-04-06 19:20:40|176.03|173.63|176.32|173.92|176.42|174.02|176.03|173.63|0
1649272850000|2022-04-06 19:20:50|176.61|174.21|176.22|173.82|176.61|174.21|176.22|173.82|0
1649272860000|2022-04-06 19:21:00|175.35|172.95|175.06|172.66|175.44|173.04|175.06|172.66|0
1649272870000|2022-04-06 19:21:10|174.96|172.56|175.15|172.75|175.15|172.75|174.96|172.56|0
1649272880000|2022-04-06 19:21:20|175.25|172.85|175.06|172.66|175.25|172.85|174.96|172.56|0
1649272890000|2022-04-06 19:21:30|174.86|172.46|175.35|172.95|175.35|172.95|174.86|172.46|0
1649272900000|2022-04-06 19:21:40|175.15|172.75|175.25|172.85|175.35|172.95|175.15|172.75|0
1649272910000|2022-04-06 19:21:50|175.35|172.95|175.64|173.24|175.64|173.24|175.35|172.95|0
1649272920000|2022-04-06 19:22:00|175.54|173.14|175.35|172.95|175.64|173.24|175.35|172.95|0
1649272930000|2022-04-06 19:22:10|175.15|172.75|174.71|172.31|175.15|172.75|174.67|172.27|0
1649272940000|2022-04-06 19:22:20|175.06|172.66|175.06|172.66|175.06|172.66|174.86|172.46|0
1649272950000|2022-04-06 19:22:30|175.3|172.9|175.54|173.14|175.54|173.14|175.15|172.75|0
1649272960000|2022-04-06 19:22:40|175.44|173.04|174.76|172.36|175.54|173.14|174.76|172.36|0
1649272970000|2022-04-06 19:22:50|170.97|168.57|175.75|173.35|175.75|173.35|170.97|168.57|0
1649272980000|2022-04-06 19:23:00|175.46|173.06|174.88|172.48|175.46|173.06|174.88|172.48|0
1649272990000|2022-04-06 19:23:10|174.78|172.38|174.59|172.19|174.78|172.38|174.49|172.09|0
1649273000000|2022-04-06 19:23:20|174.49|172.09|174.59|172.19|174.59|172.19|174.49|172.09|0
1649273010000|2022-04-06 19:23:30|174.49|172.09|174.69|172.29|174.78|172.38|174.49|172.09|0
1649273020000|2022-04-06 19:23:40|174.68|172.28|174.59|172.19|174.68|172.28|174.59|172.19|0
1649273030000|2022-04-06 19:23:50|174.68|172.28|174.78|172.38|174.78|172.38|174.59|172.19|0
1649273040000|2022-04-06 19:24:00|174.39|171.99|174.98|172.58|174.98|172.58|174.39|171.99|0
1649273050000|2022-04-06 19:24:10|174.93|172.53|174.78|172.38|174.98|172.58|174.78|172.38|0
1649273060000|2022-04-06 19:24:20|174.98|172.58|174.78|172.38|174.98|172.58|174.78|172.38|0
1649273070000|2022-04-06 19:24:30|174.59|172.19|174.78|172.38|174.78|172.38|174.59|172.19|0
1649273080000|2022-04-06 19:24:40|175.07|172.67|174.78|172.38|175.07|172.67|174.78|172.38|0
1649273090000|2022-04-06 19:24:50|174.59|172.19|174.54|172.14|174.59|172.19|174.3|171.9|0
1649273100000|2022-04-06 19:25:00|174.68|172.28|174.59|172.19|174.78|172.38|174.39|171.99|0
1649273110000|2022-04-06 19:25:10|174.68|172.28|175.07|172.67|175.07|172.67|174.68|172.28|0
1649273120000|2022-04-06 19:25:20|174.59|172.19|174.2|171.8|174.59|172.19|174.2|171.8|0
1649273130000|2022-04-06 19:25:30|174.3|171.9|173.33|170.93|174.3|171.9|172.95|170.55|0
1649273140000|2022-04-06 19:25:40|173.43|171.03|174.01|171.61|174.01|171.61|173.43|171.03|0
1649273150000|2022-04-06 19:25:50|173.81|171.41|173.72|171.32|173.81|171.41|173.57|171.17|0
1649273160000|2022-04-06 19:26:00|173.81|171.41|174.01|171.61|174.01|171.61|173.72|171.32|0
1649273170000|2022-04-06 19:26:10|174.1|171.7|174.05|171.65|174.1|171.7|173.96|171.56|0
1649273180000|2022-04-06 19:26:20|173.91|171.51|173.81|171.41|174.1|171.7|173.81|171.41|0
1649273190000|2022-04-06 19:26:30|174.3|171.9|173.62|171.22|174.3|171.9|173.62|171.22|0
1649273200000|2022-04-06 19:26:40|173.52|171.12|173.04|170.64|173.52|171.12|173.04|170.64|0
1649273210000|2022-04-06 19:26:50|172.85|170.45|173.14|170.74|173.14|170.74|172.75|170.35|0
1649273220000|2022-04-06 19:27:00|173.23|170.83|172.95|170.55|173.23|170.83|172.95|170.55|0
1649273230000|2022-04-06 19:27:10|172.85|170.45|172.56|170.16|172.85|170.45|172.27|169.87|0
1649273240000|2022-04-06 19:27:20|172.66|170.26|172.08|169.68|172.66|170.26|171.99|169.59|0
1649273250000|2022-04-06 19:27:30|171.99|169.59|172.56|170.16|172.56|170.16|171.99|169.59|0
1649273260000|2022-04-06 19:27:40|172.37|169.97|172.37|169.97|172.56|170.16|172.37|169.97|0
1649273270000|2022-04-06 19:27:50|172.66|170.26|172.27|169.87|172.66|170.26|172.27|169.87|0
1649273280000|2022-04-06 19:28:00|171.99|169.59|172.18|169.78|172.18|169.78|171.99|169.59|0
1649273290000|2022-04-06 19:28:10|172.08|169.68|172.32|169.92|172.47|170.07|171.99|169.59|0
1649273300000|2022-04-06 19:28:20|172.42|170.02|171.99|169.59|172.42|170.02|171.99|169.59|0
1649273310000|2022-04-06 19:28:30|172.18|169.78|171.89|169.49|172.18|169.78|171.89|169.49|0
1649273320000|2022-04-06 19:28:40|171.94|169.54|171.99|169.59|171.99|169.59|171.89|169.49|0
1649273330000|2022-04-06 19:28:50|171.89|169.49|172.27|169.87|172.27|169.87|171.89|169.49|0
1649273340000|2022-04-06 19:29:00|172.37|169.97|172.08|169.68|172.37|169.97|172.08|169.68|0
1649273350000|2022-04-06 19:29:10|171.98|169.58|171.79|169.39|172.08|169.68|171.79|169.39|0
1649273360000|2022-04-06 19:29:20|171.89|169.49|171.98|169.58|171.98|169.58|171.89|169.49|0
1649273370000|2022-04-06 19:29:30|172.27|169.87|172.37|169.97|172.46|170.06|172.27|169.87|0
1649273380000|2022-04-06 19:29:40|172.46|170.06|172.37|169.97|172.66|170.26|172.37|169.97|0
1649273390000|2022-04-06 19:29:50|172.08|169.68|172.08|169.68|172.08|169.68|171.89|169.49|0
1649273400000|2022-04-06 19:30:00|171.89|169.49|171.84|169.44|171.89|169.49|171.51|169.11|0
1649273410000|2022-04-06 19:30:10|171.89|169.49|171.79|169.39|171.98|169.58|171.79|169.39|0
1649273420000|2022-04-06 19:30:20|171.51|169.11|171.79|169.39|171.79|169.39|171.51|169.11|0
1649273430000|2022-04-06 19:30:30|171.6|169.2|172.08|169.68|172.08|169.68|171.6|169.2|0
1649273440000|2022-04-06 19:30:40|172.18|169.78|172.27|169.87|172.27|169.87|171.98|169.58|0
1649273450000|2022-04-06 19:30:50|172.66|170.26|172.75|170.35|172.94|170.54|172.66|170.26|0
1649273460000|2022-04-06 19:31:00|172.85|170.45|172.66|170.26|173.14|170.74|172.66|170.26|0
1649273470000|2022-04-06 19:31:10|172.46|170.06|173.04|170.64|173.04|170.64|172.46|170.06|0
1649273480000|2022-04-06 19:31:20|173.14|170.74|172.85|170.45|173.14|170.74|172.85|170.45|0
1649273490000|2022-04-06 19:31:30|173.04|170.64|172.75|170.35|173.04|170.64|172.75|170.35|0
1649273500000|2022-04-06 19:31:40|172.89|170.49|173.04|170.64|173.43|171.03|172.89|170.49|0
1649273510000|2022-04-06 19:31:50|172.85|170.45|173.33|170.93|173.33|170.93|172.85|170.45|0
1649273520000|2022-04-06 19:32:00|173.47|171.07|173.52|171.12|173.52|171.12|173.33|170.93|0
1649273530000|2022-04-06 19:32:10|173.81|171.41|173.81|171.41|173.91|171.51|173.62|171.22|0
1649273540000|2022-04-06 19:32:20|173.72|171.32|173.14|170.74|173.72|171.32|173.14|170.74|0
1649273550000|2022-04-06 19:32:30|173.09|170.69|172.94|170.54|173.14|170.74|172.94|170.54|0
1649273560000|2022-04-06 19:32:40|172.75|170.35|172.66|170.26|172.75|170.35|172.66|170.26|0
1649273570000|2022-04-06 19:32:50|172.56|170.16|171.98|169.58|172.56|170.16|171.98|169.58|0
1649273580000|2022-04-06 19:33:00|171.22|168.82|171.7|169.3|171.7|169.3|171.12|168.72|0
1649273590000|2022-04-06 19:33:10|171.41|169.01|171.41|169.01|171.5|169.1|171.41|169.01|0
1649273600000|2022-04-06 19:33:20|171.79|169.39|171.89|169.49|171.89|169.49|171.55|169.15|0
1649273610000|2022-04-06 19:33:30|171.98|169.58|171.89|169.49|171.98|169.58|171.79|169.39|0
1649273620000|2022-04-06 19:33:40|172.37|169.97|171.98|169.58|172.94|170.54|171.98|169.58|0
1649273630000|2022-04-06 19:33:50|172.08|169.68|172.27|169.87|172.37|169.97|172.08|169.68|0
1649273640000|2022-04-06 19:34:00|171.98|169.58|171.6|169.2|171.98|169.58|171.6|169.2|0
1649273650000|2022-04-06 19:34:10|171.31|168.91|171.31|168.91|171.31|168.91|170.93|168.53|0
1649273660000|2022-04-06 19:34:20|171.5|169.1|170.83|168.43|171.5|169.1|170.83|168.43|0
1649273670000|2022-04-06 19:34:30|170.74|168.34|170.74|168.34|170.83|168.43|170.74|168.34|0
1649273680000|2022-04-06 19:34:40|171.03|168.63|170.93|168.53|171.03|168.63|170.93|168.53|0
1649273690000|2022-04-06 19:34:50|170.83|168.43|171.12|168.72|171.12|168.72|170.74|168.34|0
1649273700000|2022-04-06 19:35:00|171.6|169.2|171.5|169.1|171.6|169.2|171.41|169.01|0
1649273710000|2022-04-06 19:35:10|171.22|168.82|171.03|168.63|171.22|168.82|170.93|168.53|0
1649273720000|2022-04-06 19:35:20|171.22|168.82|171.7|169.3|171.7|169.3|171.22|168.82|0
1649273730000|2022-04-06 19:35:30|171.5|169.1|171.31|168.91|171.5|169.1|171.31|168.91|0
1649273740000|2022-04-06 19:35:40|171.5|169.1|171.31|168.91|171.5|169.1|171.12|168.72|0
1649273750000|2022-04-06 19:35:50|171.22|168.82|171.69|169.29|171.69|169.29|171.22|168.82|0
1649273760000|2022-04-06 19:36:00|171.6|169.2|171.89|169.49|171.89|169.49|171.6|169.2|0
1649273770000|2022-04-06 19:36:10|172.27|169.87|172.27|169.87|172.27|169.87|172.17|169.77|0
1649273780000|2022-04-06 19:36:20|172.37|169.97|172.27|169.87|172.46|170.06|172.17|169.77|0
1649273790000|2022-04-06 19:36:30|171.98|169.58|171.89|169.49|171.98|169.58|171.5|169.1|0
1649273800000|2022-04-06 19:36:40|171.69|169.29|172.17|169.77|172.17|169.77|171.69|169.29|0
1649273810000|2022-04-06 19:36:50|172.27|169.87|172.17|169.77|172.37|169.97|172.17|169.77|0
1649273820000|2022-04-06 19:37:00|172.12|169.72|173.52|171.12|173.52|171.12|172.12|169.72|0
1649273830000|2022-04-06 19:37:10|173.71|171.31|173.81|171.41|173.95|171.55|173.71|171.31|0
1649273840000|2022-04-06 19:37:20|173.91|171.51|173.42|171.02|174|171.6|173.42|171.02|0
1649273850000|2022-04-06 19:37:30|173.52|171.12|173.71|171.31|173.71|171.31|173.23|170.83|0
1649273860000|2022-04-06 19:37:40|173.57|171.17|174.78|172.38|174.78|172.38|173.57|171.17|0
1649273870000|2022-04-06 19:37:50|175.36|172.96|175.07|172.67|175.36|172.96|174.97|172.57|0
1649273880000|2022-04-06 19:38:00|174.78|172.38|174.92|172.52|175.07|172.67|174.78|172.38|0
1649273890000|2022-04-06 19:38:10|175.16|172.76|175.36|172.96|175.36|172.96|174.87|172.47|0
1649273900000|2022-04-06 19:38:20|175.31|172.91|175.46|173.06|175.46|173.06|175.31|172.91|0
1649273910000|2022-04-06 19:38:30|175.75|173.35|175.94|173.54|175.94|173.54|175.75|173.35|0
1649273920000|2022-04-06 19:38:40|175.84|173.44|175.94|173.54|175.94|173.54|175.84|173.44|0
1649273930000|2022-04-06 19:38:50|175.84|173.44|175.46|173.06|175.84|173.44|175.26|172.86|0
1649273940000|2022-04-06 19:39:00|175.55|173.15|176.04|173.64|176.04|173.64|175.46|173.06|0
1649273950000|2022-04-06 19:39:10|176.23|173.83|175.46|173.06|176.23|173.83|175.46|173.06|0
1649273960000|2022-04-06 19:39:20|175.55|173.15|175.75|173.35|175.84|173.44|175.55|173.15|0
1649273970000|2022-04-06 19:39:30|176.04|173.64|176.04|173.64|176.04|173.64|175.65|173.25|0
1649273980000|2022-04-06 19:39:40|175.89|173.49|175.55|173.15|175.89|173.49|175.55|173.15|0
1649273990000|2022-04-06 19:39:50|175.65|173.25|176.14|173.74|176.14|173.74|175.65|173.25|0
1649274000000|2022-04-06 19:40:00|175.75|173.35|175.99|173.59|176.04|173.64|175.65|173.25|0
1649274010000|2022-04-06 19:40:10|175.75|173.35|175.75|173.35|176.04|173.64|175.75|173.35|0
1649274020000|2022-04-06 19:40:20|175.94|173.54|176.14|173.74|176.23|173.83|175.94|173.54|0
1649274030000|2022-04-06 19:40:30|176.23|173.83|176.04|173.64|176.23|173.83|176.04|173.64|0
1649274040000|2022-04-06 19:40:40|175.84|173.44|176.04|173.64|176.04|173.64|175.55|173.15|0
1649274050000|2022-04-06 19:40:50|176.23|173.83|176.43|174.03|176.52|174.12|176.23|173.83|0
1649274060000|2022-04-06 19:41:00|176.14|173.74|176.33|173.93|176.43|174.03|176.14|173.74|0
1649274070000|2022-04-06 19:41:10|176.28|173.88|176.04|173.64|176.28|173.88|176.04|173.64|0
1649274080000|2022-04-06 19:41:20|176.23|173.83|175.79|173.39|176.23|173.83|175.79|173.39|0
1649274090000|2022-04-06 19:41:30|175.65|173.25|174.78|172.38|175.65|173.25|174.78|172.38|0
1649274100000|2022-04-06 19:41:40|174.68|172.28|174.78|172.38|174.87|172.47|174.58|172.18|0
1649274110000|2022-04-06 19:41:50|174.68|172.28|174.39|171.99|174.68|172.28|174.29|171.89|0
1649274120000|2022-04-06 19:42:00|174.19|171.79|174.87|172.47|174.87|172.47|174.19|171.79|0
1649274130000|2022-04-06 19:42:10|174.78|172.38|174.87|172.47|174.87|172.47|174.78|172.38|0
1649274140000|2022-04-06 19:42:20|174.97|172.57|174.24|171.84|174.97|172.57|174.19|171.79|0
1649274150000|2022-04-06 19:42:30|174.19|171.79|175.07|172.67|175.07|172.67|174.19|171.79|0
1649274160000|2022-04-06 19:42:40|174.97|172.57|175.07|172.67|175.07|172.67|174.97|172.57|0
1649274170000|2022-04-06 19:42:50|174.87|172.47|175.16|172.76|175.16|172.76|174.87|172.47|0
1649274180000|2022-04-06 19:43:00|175.36|172.96|175.16|172.76|175.36|172.96|175.07|172.67|0
1649274190000|2022-04-06 19:43:10|175.45|173.05|175.26|172.86|175.45|173.05|175.26|172.86|0
1649274200000|2022-04-06 19:43:20|175.45|173.05|175.45|173.05|175.45|173.05|175.26|172.86|0
1649274210000|2022-04-06 19:43:30|175.36|172.96|174.97|172.57|175.36|172.96|174.97|172.57|0
1649274220000|2022-04-06 19:43:40|174.68|172.28|175.45|173.05|175.45|173.05|174.68|172.28|0
1649274230000|2022-04-06 19:43:50|175.36|172.96|175.36|172.96|175.36|172.96|175.36|172.96|0
1649274240000|2022-04-06 19:44:00|175.45|173.05|175.74|173.34|175.74|173.34|175.36|172.96|0
1649274250000|2022-04-06 19:44:10|176.33|173.93|176.43|174.03|176.62|174.22|176.33|173.93|0
1649274260000|2022-04-06 19:44:20|176.62|174.22|176.23|173.83|176.62|174.22|176.13|173.73|0
1649274270000|2022-04-06 19:44:30|176.43|174.03|176.62|174.22|176.91|174.51|176.43|174.03|0
1649274280000|2022-04-06 19:44:40|176.82|174.42|176.72|174.32|176.82|174.42|176.72|174.32|0
1649274290000|2022-04-06 19:44:50|177.01|174.61|176.33|173.93|177.01|174.61|176.33|173.93|0
1649274300000|2022-04-06 19:45:00|175.55|173.15|176.33|173.93|176.33|173.93|175.55|173.15|0
1649274310000|2022-04-06 19:45:10|176.23|173.83|176.82|174.42|176.82|174.42|176.23|173.83|0
1649274320000|2022-04-06 19:45:20|176.52|174.12|176.52|174.12|176.52|174.12|176.04|173.64|0
1649274330000|2022-04-06 19:45:30|176.33|173.93|176.43|174.03|176.62|174.22|176.33|173.93|0
1649274340000|2022-04-06 19:45:40|176.13|173.73|176.43|174.03|176.43|174.03|176.13|173.73|0
1649274350000|2022-04-06 19:45:50|176.52|174.12|174.89|172.49|176.62|174.22|174.89|172.49|0
1649274360000|2022-04-06 19:46:00|174.99|172.59|175.38|172.98|175.38|172.98|174.99|172.59|0
1649274370000|2022-04-06 19:46:10|175.47|173.07|175.09|172.69|175.47|173.07|174.89|172.49|0
1649274380000|2022-04-06 19:46:20|175.67|173.27|175.28|172.88|175.77|173.37|175.18|172.78|0
1649274390000|2022-04-06 19:46:30|175.57|173.17|175.77|173.37|175.77|173.37|175.57|173.17|0
1649274400000|2022-04-06 19:46:40|175.62|173.22|175.18|172.78|175.67|173.27|175.18|172.78|0
1649274410000|2022-04-06 19:46:50|175.42|173.02|175.57|173.17|175.57|173.17|175.23|172.83|0
1649274420000|2022-04-06 19:47:00|175.38|172.98|176.16|173.76|176.16|173.76|175.38|172.98|0
1649274430000|2022-04-06 19:47:10|176.55|174.15|176.16|173.76|176.55|174.15|176.16|173.76|0
1649274440000|2022-04-06 19:47:20|176.25|173.85|178.51|176.11|178.51|176.11|176.25|173.85|0
1649274450000|2022-04-06 19:47:30|178.86|176.46|178.63|176.23|178.86|176.46|177.52|175.12|0
1649274460000|2022-04-06 19:47:40|178.73|176.33|178.53|176.13|178.73|176.33|178.43|176.03|0
1649274470000|2022-04-06 19:47:50|178.28|175.88|178.73|176.33|178.73|176.33|178.28|175.88|0
1649274480000|2022-04-06 19:48:00|178.83|176.43|179.32|176.92|179.32|176.92|178.83|176.43|0
1649274490000|2022-04-06 19:48:10|179.62|177.22|179.62|177.22|179.81|177.41|179.62|177.22|0
1649274500000|2022-04-06 19:48:20|179.32|176.92|180.01|177.61|180.01|177.61|179.32|176.92|0
1649274510000|2022-04-06 19:48:30|179.81|177.41|180.01|177.61|180.01|177.61|179.81|177.41|0
1649274520000|2022-04-06 19:48:40|179.91|177.51|180.01|177.61|180.11|177.71|179.91|177.51|0
1649274530000|2022-04-06 19:48:50|179.91|177.51|179.81|177.41|180.01|177.61|179.62|177.22|0
1649274540000|2022-04-06 19:49:00|180.11|177.71|179.52|177.12|180.11|177.71|179.52|177.12|0
1649274550000|2022-04-06 19:49:10|179.02|176.62|179.81|177.41|179.86|177.46|179.02|176.62|0
1649274560000|2022-04-06 19:49:20|179.71|177.31|179.22|176.82|179.71|177.31|179.22|176.82|0
1649274570000|2022-04-06 19:49:30|179.62|177.22|179.02|176.62|179.62|177.22|179.02|176.62|0
1649274580000|2022-04-06 19:49:40|179.12|176.72|178.92|176.52|179.12|176.72|178.83|176.43|0
1649274590000|2022-04-06 19:49:50|179.07|176.67|178.92|176.52|179.07|176.67|178.73|176.33|0
1649274600000|2022-04-06 19:50:00|179.91|177.51|179.62|177.22|180.11|177.71|179.62|177.22|0
1649274610000|2022-04-06 19:50:10|179.12|176.72|180.21|177.81|180.21|177.81|179.12|176.72|0
1649274620000|2022-04-06 19:50:20|180.31|177.91|179.81|177.41|180.31|177.91|179.81|177.41|0
1649274630000|2022-04-06 19:50:30|180.11|177.71|179.42|177.02|180.11|177.71|179.42|177.02|0
1649274640000|2022-04-06 19:50:40|179.12|176.72|177.94|175.54|179.12|176.72|177.94|175.54|0
1649274650000|2022-04-06 19:50:50|177.84|175.44|177.35|174.95|177.84|175.44|177.06|174.66|0
1649274660000|2022-04-06 19:51:00|177.16|174.76|177.26|174.86|177.26|174.86|177.06|174.66|0
1649274670000|2022-04-06 19:51:10|177.45|175.05|177.16|174.76|177.55|175.15|177.16|174.76|0
1649274680000|2022-04-06 19:51:20|177.26|174.86|177.65|175.25|177.65|175.25|177.2|174.8|0
1649274690000|2022-04-06 19:51:30|178.04|175.64|177.84|175.44|178.04|175.64|177.84|175.44|0
1649274700000|2022-04-06 19:51:40|177.75|175.35|178.14|175.74|178.14|175.74|177.75|175.35|0
1649274710000|2022-04-06 19:51:50|177.94|175.54|177.26|174.86|177.94|175.54|177.26|174.86|0
1649274720000|2022-04-06 19:52:00|177.16|174.76|177.65|175.25|177.84|175.44|177.16|174.76|0
1649274730000|2022-04-06 19:52:10|177.06|174.66|177.45|175.05|177.45|175.05|176.77|174.37|0
1649274740000|2022-04-06 19:52:20|177.16|174.76|176.91|174.51|177.16|174.76|176.91|174.51|0
1649274750000|2022-04-06 19:52:30|176.81|174.41|177.16|174.76|177.16|174.76|176.81|174.41|0
1649274760000|2022-04-06 19:52:40|176.96|174.56|177.35|174.95|177.35|174.95|176.86|174.46|0
1649274770000|2022-04-06 19:52:50|177.45|175.05|177.45|175.05|177.65|175.25|177.45|175.05|0
1649274780000|2022-04-06 19:53:00|177.16|174.76|177.16|174.76|177.16|174.76|176.96|174.56|0
1649274790000|2022-04-06 19:53:10|177.06|174.66|177.16|174.76|177.16|174.76|177.06|174.66|0
1649274800000|2022-04-06 19:53:20|177.06|174.66|177.25|174.85|177.35|174.95|177.06|174.66|0
1649274810000|2022-04-06 19:53:30|177.35|174.95|177.16|174.76|177.35|174.95|177.16|174.76|0
1649274820000|2022-04-06 19:53:40|176.96|174.56|176.96|174.56|177.25|174.85|176.96|174.56|0
1649274830000|2022-04-06 19:53:50|177.06|174.66|176.96|174.56|177.06|174.66|176.96|174.56|0
1649274840000|2022-04-06 19:54:00|176.86|174.46|176.86|174.46|177.06|174.66|176.86|174.46|0
1649274850000|2022-04-06 19:54:10|176.96|174.56|176.96|174.56|176.96|174.56|176.96|174.56|0
1649274860000|2022-04-06 19:54:20|177.25|174.85|177.16|174.76|177.25|174.85|177.06|174.66|0
1649274870000|2022-04-06 19:54:30|177.25|174.85|177.06|174.66|177.25|174.85|177.06|174.66|0
1649274880000|2022-04-06 19:54:40|175.89|173.49|175.3|172.9|175.89|173.49|175.3|172.9|0
1649274890000|2022-04-06 19:54:50|175.11|172.71|175.21|172.81|175.3|172.9|175.11|172.71|0
1649274900000|2022-04-06 19:55:00|175.11|172.71|176.18|173.78|176.18|173.78|175.11|172.71|0
1649274910000|2022-04-06 19:55:10|175.79|173.39|175.69|173.29|175.79|173.39|175.4|173|0
1649274920000|2022-04-06 19:55:20|175.21|172.81|175.3|172.9|175.5|173.1|175.21|172.81|0
1649274930000|2022-04-06 19:55:30|175.5|173.1|175.21|172.81|175.5|173.1|175.21|172.81|0
1649274940000|2022-04-06 19:55:40|175.5|173.1|175.5|173.1|175.5|173.1|175.21|172.81|0
1649274950000|2022-04-06 19:55:50|175.3|172.9|174.72|172.32|175.3|172.9|174.72|172.32|0
1649274960000|2022-04-06 19:56:00|174.82|172.42|174.82|172.42|174.82|172.42|174.82|172.42|0
1649274970000|2022-04-06 19:56:10|174.72|172.32|174.82|172.42|174.82|172.42|174.72|172.32|0
1649274980000|2022-04-06 19:56:20|174.72|172.32|174.24|171.84|174.72|172.32|174.24|171.84|0
1649274990000|2022-04-06 19:56:30|174.72|172.32|174.91|172.51|174.91|172.51|174.33|171.93|0
1649275000000|2022-04-06 19:56:40|174.82|172.42|175.11|172.71|175.11|172.71|174.82|172.42|0
1649275010000|2022-04-06 19:56:50|175.4|173|175.89|173.49|175.89|173.49|175.4|173|0
1649275020000|2022-04-06 19:57:00|176.18|173.78|176.57|174.17|176.57|174.17|176.18|173.78|0
1649275030000|2022-04-06 19:57:10|176.47|174.07|176.96|174.56|176.96|174.56|176.47|174.07|0
1649275040000|2022-04-06 19:57:20|177.06|174.66|177.65|175.25|177.65|175.25|177.06|174.66|0
1649275050000|2022-04-06 19:57:30|177.84|175.44|177.84|175.44|178.04|175.64|177.84|175.44|0
1649275060000|2022-04-06 19:57:40|177.74|175.34|177.45|175.05|177.74|175.34|177.45|175.05|0
1649275070000|2022-04-06 19:57:50|177.35|174.95|177.06|174.66|177.35|174.95|177.06|174.66|0
1649275080000|2022-04-06 19:58:00|177.3|174.9|177.1|174.7|177.74|175.34|177.1|174.7|0
1649275090000|2022-04-06 19:58:10|177.06|174.66|176.86|174.46|177.16|174.76|176.86|174.46|0
1649275100000|2022-04-06 19:58:20|176.57|174.17|176.18|173.78|176.57|174.17|176.18|173.78|0
1649275110000|2022-04-06 19:58:30|176.08|173.68|176.28|173.88|176.28|173.88|176.08|173.68|0
1649275120000|2022-04-06 19:58:40|176.08|173.68|176.57|174.17|176.57|174.17|175.89|173.49|0
1649275130000|2022-04-06 19:58:50|176.37|173.97|175.59|173.19|176.37|173.97|175.59|173.19|0
1649275140000|2022-04-06 19:59:00|175.69|173.29|176.28|173.88|176.28|173.88|175.69|173.29|0
1649275150000|2022-04-06 19:59:10|175.98|173.58|176.18|173.78|176.47|174.07|175.98|173.58|0
1649275160000|2022-04-06 19:59:20|175.89|173.49|175.89|173.49|175.89|173.49|175.59|173.19|0
1649275170000|2022-04-06 19:59:30|175.3|172.9|174.72|172.32|175.3|172.9|174.72|172.32|0
1649275180000|2022-04-06 19:59:40|174.82|172.42|175.2|172.8|175.2|172.8|174.82|172.42|0
1649275190000|2022-04-06 19:59:50|175.11|172.71|173.78|171.38|175.11|172.71|173.78|171.38|0
1649275200000|2022-04-06 20:00:00|173.63|171.23|173.63|171.23|173.63|171.23|173.63|171.23|0
1649275210000|2022-04-06 20:00:10|173.34|170.94|173.05|170.65|173.34|170.94|173.05|170.65|0
1649275220000|2022-04-06 20:00:20|172.76|170.36|172.66|170.26|173.05|170.65|172.66|170.26|0
1649275230000|2022-04-06 20:00:30|172.47|170.07|173.19|170.79|173.19|170.79|172.47|170.07|0
1649275240000|2022-04-06 20:00:40|173.43|171.03|173.43|171.03|173.72|171.32|173.43|171.03|0
1649275250000|2022-04-06 20:00:50|173.53|171.13|173.33|170.93|173.53|171.13|173.33|170.93|0
1649275260000|2022-04-06 20:01:00|173.24|170.84|173.43|171.03|173.43|171.03|173.24|170.84|0
1649275270000|2022-04-06 20:01:10|173.33|170.93|173.72|171.32|173.72|171.32|173.33|170.93|0
1649275280000|2022-04-06 20:01:20|173.53|171.13|173.43|171.03|173.62|171.22|173.43|171.03|0
1649275290000|2022-04-06 20:01:30|173.53|171.13|173.82|171.42|173.82|171.42|173.53|171.13|0
1649275300000|2022-04-06 20:01:40|173.53|171.13|173.53|171.13|173.53|171.13|173.53|171.13|0
1649275310000|2022-04-06 20:01:50|173.62|171.22|173.53|171.13|173.62|171.22|173.53|171.13|0
1649275320000|2022-04-06 20:02:00|173.67|171.27|173.62|171.22|173.67|171.27|173.62|171.22|0
1649275330000|2022-04-06 20:02:10|173.67|171.27|173.53|171.13|173.67|171.27|173.53|171.13|0
1649275340000|2022-04-06 20:02:20|173.57|171.17|173.62|171.22|173.62|171.22|173.57|171.17|0
1649275350000|2022-04-06 20:02:30|173.72|171.32|173.57|171.17|173.72|171.32|173.57|171.17|0
1649275360000|2022-04-06 20:02:40|173.62|171.22|173.62|171.22|173.72|171.32|173.62|171.22|0
1649275370000|2022-04-06 20:02:50|173.53|171.13|173.43|171.03|173.53|171.13|173.43|171.03|0
1649275380000|2022-04-06 20:03:00|173.53|171.13|173.53|171.13|173.62|171.22|173.48|171.08|0
1649275390000|2022-04-06 20:03:10|173.24|170.84|173.62|171.22|173.62|171.22|173.24|170.84|0
1649275400000|2022-04-06 20:03:20|173.53|171.13|173.53|171.13|173.53|171.13|173.53|171.13|0
1649275410000|2022-04-06 20:03:30|173.43|171.03|173.33|170.93|173.43|171.03|173.33|170.93|0
1649275420000|2022-04-06 20:03:40|173.43|171.03|173.53|171.13|173.53|171.13|173.43|171.03|0
1649275430000|2022-04-06 20:03:50|173.57|171.17|173.62|171.22|173.62|171.22|173.53|171.13|0
1649275440000|2022-04-06 20:04:00|173.82|171.42|173.72|171.32|173.82|171.42|173.72|171.32|0
1649275480000|2022-04-06 20:04:40|173.82|171.42|173.82|171.42|173.82|171.42|173.72|171.32|0
1649275490000|2022-04-06 20:04:50|173.72|171.32|173.82|171.42|173.82|171.42|173.72|171.32|0
1649275500000|2022-04-06 20:05:00|173.86|171.46|173.82|171.42|173.86|171.46|173.82|171.42|0
1649275510000|2022-04-06 20:05:10|173.91|171.51|173.91|171.51|173.91|171.51|173.91|171.51|0
1649275520000|2022-04-06 20:05:20|174.2|171.8|174.3|171.9|174.3|171.9|174.2|171.8|0
1649275530000|2022-04-06 20:05:30|174.2|171.8|174.11|171.71|174.2|171.8|174.11|171.71|0
1649275540000|2022-04-06 20:05:40|174.01|171.61|174.11|171.71|174.11|171.71|174.01|171.61|0
1649275550000|2022-04-06 20:05:50|174.01|171.61|174.11|171.71|174.11|171.71|174.01|171.61|0
1649275560000|2022-04-06 20:06:00|174.2|171.8|174.01|171.61|174.2|171.8|174.01|171.61|0
1649275570000|2022-04-06 20:06:10|173.91|171.51|173.91|171.51|173.91|171.51|173.91|171.51|0
1649275610000|2022-04-06 20:06:50|174.01|171.61|173.91|171.51|174.01|171.61|173.91|171.51|0
1649275620000|2022-04-06 20:07:00|173.96|171.56|174.01|171.61|174.01|171.61|173.96|171.56|0
1649275650000|2022-04-06 20:07:30|174.11|171.71|174.2|171.8|174.2|171.8|174.11|171.71|0
1649275660000|2022-04-06 20:07:40|174.25|171.85|174.2|171.8|174.25|171.85|174.2|171.8|0
1649275670000|2022-04-06 20:07:50|174.3|171.9|174.3|171.9|174.3|171.9|174.3|171.9|0
1649275680000|2022-04-06 20:08:00|174.25|171.85|174.4|172|174.4|172|174.25|171.85|0
1649275690000|2022-04-06 20:08:10|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1649275700000|2022-04-06 20:08:20|174.54|172.14|174.54|172.14|174.54|172.14|174.49|172.09|0
1649275710000|2022-04-06 20:08:30|174.49|172.09|174.59|172.19|174.59|172.19|174.49|172.09|0
1649275720000|2022-04-06 20:08:40|174.69|172.29|174.69|172.29|174.69|172.29|174.59|172.19|0
1649275730000|2022-04-06 20:08:50|174.59|172.19|174.59|172.19|174.59|172.19|174.59|172.19|0
1649275740000|2022-04-06 20:09:00|174.69|172.29|174.59|172.19|174.69|172.29|174.59|172.19|0
1649275750000|2022-04-06 20:09:10|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1649275770000|2022-04-06 20:09:30|174.59|172.19|174.59|172.19|174.59|172.19|174.59|172.19|0
1649275790000|2022-04-06 20:09:50|174.69|172.29|174.49|172.09|174.69|172.29|174.49|172.09|0
1649275800000|2022-04-06 20:10:00|174.44|172.04|174.49|172.09|174.49|172.09|174.44|172.04|0
1649275810000|2022-04-06 20:10:10|174.54|172.14|174.69|172.29|174.69|172.29|174.54|172.14|0
1649275820000|2022-04-06 20:10:20|174.78|172.38|174.69|172.29|174.78|172.38|174.69|172.29|0
1649275830000|2022-04-06 20:10:30|174.59|172.19|174.59|172.19|174.59|172.19|174.59|172.19|0
1649275840000|2022-04-06 20:10:40|174.49|172.09|174.4|172|174.59|172.19|174.4|172|0
1649275850000|2022-04-06 20:10:50|174.3|171.9|174.3|171.9|174.3|171.9|174.3|171.9|0
1649275880000|2022-04-06 20:11:20|174.11|171.71|174.11|171.71|174.11|171.71|174.01|171.61|0
1649275890000|2022-04-06 20:11:30|174.2|171.8|174.2|171.8|174.2|171.8|174.2|171.8|0
1649275910000|2022-04-06 20:11:50|174.15|171.75|174.2|171.8|174.2|171.8|174.15|171.75|0
1649275920000|2022-04-06 20:12:00|174.11|171.71|174.11|171.71|174.11|171.71|174.11|171.71|0
1649275930000|2022-04-06 20:12:10|174.1|171.7|174.01|171.61|174.1|171.7|174.01|171.61|0
1649275940000|2022-04-06 20:12:20|173.91|171.51|174.01|171.61|174.01|171.61|173.91|171.51|0
1649275950000|2022-04-06 20:12:30|173.91|171.51|173.91|171.51|173.91|171.51|173.91|171.51|0
1649276060000|2022-04-06 20:14:20|173.72|171.32|173.72|171.32|173.72|171.32|173.72|171.32|0
1649276070000|2022-04-06 20:14:30|173.62|171.22|173.62|171.22|173.62|171.22|173.62|171.22|0
1649276080000|2022-04-06 20:14:40|173.52|171.12|173.52|171.12|173.52|171.12|173.52|171.12|0
1649276110000|2022-04-06 20:15:10|173.82|171.02|173.72|170.92|173.82|171.02|173.72|170.92|0
1649276140000|2022-04-06 20:15:40|173.77|170.97|173.82|171.02|173.82|171.02|173.77|170.97|0
1649276170000|2022-04-06 20:16:10|173.72|170.92|173.72|170.92|173.72|170.92|173.72|170.92|0
1649276210000|2022-04-06 20:16:50|173.43|170.63|173.43|170.63|173.43|170.63|173.43|170.63|0
1649276220000|2022-04-06 20:17:00|173.34|170.54|173.24|170.44|173.34|170.54|173.24|170.44|0
1649276230000|2022-04-06 20:17:10|173.14|170.34|172.76|169.96|173.14|170.34|172.76|169.96|0
1649276240000|2022-04-06 20:17:20|172.66|169.86|172.66|169.86|172.66|169.86|172.56|169.76|0
1649276250000|2022-04-06 20:17:30|172.76|169.96|172.76|169.96|172.76|169.96|172.76|169.96|0
1649276260000|2022-04-06 20:17:40|172.85|170.05|172.76|169.96|172.85|170.05|172.76|169.96|0
1649276270000|2022-04-06 20:17:50|172.66|169.86|172.66|169.86|172.76|169.96|172.66|169.86|0
1649276280000|2022-04-06 20:18:00|172.76|169.96|172.85|170.05|172.85|170.05|172.76|169.96|0
1649276290000|2022-04-06 20:18:10|172.76|169.96|172.76|169.96|172.76|169.96|172.76|169.96|0
1649276300000|2022-04-06 20:18:20|172.85|170.05|172.85|170.05|172.85|170.05|172.85|170.05|0
1649276310000|2022-04-06 20:18:30|172.8|170|172.95|170.15|172.95|170.15|172.8|170|0
1649276320000|2022-04-06 20:18:40|172.9|170.1|172.9|170.1|172.9|170.1|172.9|170.1|0
1649276330000|2022-04-06 20:18:50|172.85|170.05|172.85|170.05|172.85|170.05|172.8|170|0
1649276350000|2022-04-06 20:19:10|173.05|170.25|173.24|170.44|173.24|170.44|173.05|170.25|0
1649276360000|2022-04-06 20:19:20|173.53|170.73|173.43|170.63|173.53|170.73|173.43|170.63|0
1649276370000|2022-04-06 20:19:30|173.53|170.73|173.53|170.73|173.53|170.73|173.43|170.63|0
1649276380000|2022-04-06 20:19:40|173.67|170.87|173.96|171.16|173.96|171.16|173.67|170.87|0
1649276390000|2022-04-06 20:19:50|173.91|171.11|173.91|171.11|173.91|171.11|173.91|171.11|0
1649276400000|2022-04-06 20:20:00|173.82|171.02|173.82|171.02|173.91|171.11|173.82|171.02|0
1649276410000|2022-04-06 20:20:10|173.91|171.11|173.91|171.11|173.96|171.16|173.91|171.11|0
1649276420000|2022-04-06 20:20:20|173.82|171.02|173.82|171.02|173.82|171.02|173.82|171.02|0
1649276430000|2022-04-06 20:20:30|173.72|170.92|173.43|170.63|173.72|170.92|173.43|170.63|0
1649276440000|2022-04-06 20:20:40|173.33|170.53|173.43|170.63|173.43|170.63|173.33|170.53|0
1649276450000|2022-04-06 20:20:50|173.33|170.53|173.43|170.63|173.43|170.63|173.33|170.53|0
1649276460000|2022-04-06 20:21:00|173.33|170.53|173.33|170.53|173.33|170.53|173.33|170.53|0
1649276480000|2022-04-06 20:21:20|173.43|170.63|173.38|170.58|173.43|170.63|173.38|170.58|0
1649276490000|2022-04-06 20:21:30|173.33|170.53|173.43|170.63|173.43|170.63|173.33|170.53|0
1649276500000|2022-04-06 20:21:40|173.33|170.53|173.33|170.53|173.33|170.53|173.33|170.53|0
1649276510000|2022-04-06 20:21:50|173.43|170.63|173.33|170.53|173.43|170.63|173.33|170.53|0
1649276530000|2022-04-06 20:22:10|173.43|170.63|173.62|170.82|173.62|170.82|173.43|170.63|0
1649276540000|2022-04-06 20:22:20|173.72|170.92|173.77|170.97|173.77|170.97|173.72|170.92|0
1649276550000|2022-04-06 20:22:30|173.82|171.02|173.91|171.11|173.91|171.11|173.82|171.02|0
1649276560000|2022-04-06 20:22:40|173.96|171.16|173.91|171.11|174.01|171.21|173.91|171.11|0
1649276570000|2022-04-06 20:22:50|174.01|171.21|173.72|170.92|174.01|171.21|173.72|170.92|0
1649276580000|2022-04-06 20:23:00|173.62|170.82|173.72|170.92|173.72|170.92|173.62|170.82|0
1649276590000|2022-04-06 20:23:10|173.53|170.73|173.72|170.92|173.72|170.92|173.53|170.73|0
1649276620000|2022-04-06 20:23:40|173.62|170.82|173.72|170.92|173.72|170.92|173.62|170.82|0
1649276650000|2022-04-06 20:24:10|173.62|170.82|173.72|170.92|173.72|170.92|173.62|170.82|0
1649276660000|2022-04-06 20:24:20|173.62|170.82|173.62|170.82|173.62|170.82|173.62|170.82|0
1649276670000|2022-04-06 20:24:30|173.72|170.92|173.72|170.92|173.72|170.92|173.72|170.92|0
1649276690000|2022-04-06 20:24:50|173.62|170.82|173.53|170.73|173.62|170.82|173.53|170.73|0
1649276700000|2022-04-06 20:25:00|173.57|170.77|173.62|170.82|173.62|170.82|173.53|170.73|0
1649276720000|2022-04-06 20:25:20|173.57|170.77|173.53|170.73|173.57|170.77|173.53|170.73|0
1649276730000|2022-04-06 20:25:30|173.57|170.77|173.53|170.73|173.57|170.77|173.53|170.73|0
1649276740000|2022-04-06 20:25:40|173.62|170.82|173.62|170.82|173.62|170.82|173.62|170.82|0
1649276780000|2022-04-06 20:26:20|173.72|170.92|173.72|170.92|173.72|170.92|173.72|170.92|0
1649276790000|2022-04-06 20:26:30|173.62|170.82|173.72|170.92|173.72|170.92|173.62|170.82|0
1649276820000|2022-04-06 20:27:00|173.82|171.02|173.82|171.02|173.82|171.02|173.82|171.02|0
1649276830000|2022-04-06 20:27:10|174.01|171.21|173.86|171.06|174.01|171.21|173.82|171.02|0
1649276840000|2022-04-06 20:27:20|173.82|171.02|173.91|171.11|173.91|171.11|173.82|171.02|0
1649276850000|2022-04-06 20:27:30|174.01|171.21|174.01|171.21|174.01|171.21|174.01|171.21|0
1649276890000|2022-04-06 20:28:10|173.91|171.11|173.91|171.11|173.91|171.11|173.91|171.11|0
1649276900000|2022-04-06 20:28:20|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649276930000|2022-04-06 20:28:50|173.91|171.11|173.81|171.01|173.91|171.11|173.81|171.01|0
1649277000000|2022-04-06 20:30:00|173.91|171.11|173.91|171.11|173.91|171.11|173.91|171.11|0
1649277030000|2022-04-06 20:30:30|174.01|171.21|173.91|171.11|174.01|171.21|173.91|171.11|0
1649277040000|2022-04-06 20:30:40|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649277050000|2022-04-06 20:30:50|173.91|171.11|173.91|171.11|173.91|171.11|173.91|171.11|0
1649277060000|2022-04-06 20:31:00|173.86|171.06|173.81|171.01|173.86|171.06|173.81|171.01|0
1649277090000|2022-04-06 20:31:30|173.91|171.11|173.72|170.92|173.91|171.11|173.72|170.92|0
1649277100000|2022-04-06 20:31:40|173.76|170.96|173.81|171.01|173.81|171.01|173.76|170.96|0
1649277120000|2022-04-06 20:32:00|173.72|170.92|173.81|171.01|173.81|171.01|173.72|170.92|0
1649277140000|2022-04-06 20:32:20|173.91|171.11|173.91|171.11|173.91|171.11|173.91|171.11|0
1649277150000|2022-04-06 20:32:30|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649277170000|2022-04-06 20:32:50|173.91|171.11|173.91|171.11|173.91|171.11|173.91|171.11|0
1649277180000|2022-04-06 20:33:00|173.96|171.16|173.96|171.16|173.96|171.16|173.96|171.16|0
1649277190000|2022-04-06 20:33:10|174.01|171.21|173.91|171.11|174.01|171.21|173.91|171.11|0
1649277200000|2022-04-06 20:33:20|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649277210000|2022-04-06 20:33:30|173.72|170.92|173.91|171.11|174.01|171.21|173.72|170.92|0
1649277220000|2022-04-06 20:33:40|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649277230000|2022-04-06 20:33:50|173.91|171.11|173.91|171.11|173.91|171.11|173.91|171.11|0
1649277240000|2022-04-06 20:34:00|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649277250000|2022-04-06 20:34:10|173.91|171.11|173.91|171.11|173.91|171.11|173.91|171.11|0
1649277260000|2022-04-06 20:34:20|173.86|171.06|173.86|171.06|173.86|171.06|173.86|171.06|0
1649277270000|2022-04-06 20:34:30|173.81|171.01|173.81|171.01|173.81|171.01|173.81|171.01|0
1649277280000|2022-04-06 20:34:40|173.76|170.96|173.81|171.01|173.81|171.01|173.76|170.96|0
1649277290000|2022-04-06 20:34:50|173.76|170.96|173.72|170.92|173.81|171.01|173.72|170.92|0
1649277300000|2022-04-06 20:35:00|173.86|171.06|173.86|171.06|173.86|171.06|173.86|171.06|0
1649277310000|2022-04-06 20:35:10|173.91|171.11|173.72|170.92|173.91|171.11|173.62|170.82|0
1649277320000|2022-04-06 20:35:20|173.62|170.82|173.62|170.82|173.72|170.92|173.62|170.82|0
1649277340000|2022-04-06 20:35:40|173.52|170.72|173.52|170.72|173.52|170.72|173.52|170.72|0
1649277360000|2022-04-06 20:36:00|173.62|170.82|173.72|170.92|173.72|170.92|173.62|170.82|0
1649277370000|2022-04-06 20:36:10|173.62|170.82|173.43|170.63|173.62|170.82|173.43|170.63|0
1649277380000|2022-04-06 20:36:20|173.52|170.72|173.43|170.63|173.52|170.72|173.43|170.63|0
1649277410000|2022-04-06 20:36:50|173.33|170.53|173.33|170.53|173.33|170.53|173.33|170.53|0
1649277420000|2022-04-06 20:37:00|173.28|170.48|173.23|170.43|173.28|170.48|173.23|170.43|0
1649277430000|2022-04-06 20:37:10|173.18|170.38|173.14|170.34|173.18|170.38|173.14|170.34|0
1649277450000|2022-04-06 20:37:30|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649277460000|2022-04-06 20:37:40|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649277470000|2022-04-06 20:37:50|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649277480000|2022-04-06 20:38:00|172.94|170.14|172.85|170.05|172.94|170.14|172.75|169.95|0
1649277500000|2022-04-06 20:38:20|172.94|170.14|172.85|170.05|172.94|170.14|172.85|170.05|0
1649277510000|2022-04-06 20:38:30|172.89|170.09|172.99|170.19|172.99|170.19|172.89|170.09|0
1649277520000|2022-04-06 20:38:40|173.04|170.24|173.08|170.28|173.13|170.33|173.04|170.24|0
1649277530000|2022-04-06 20:38:50|173.13|170.33|173.23|170.43|173.23|170.43|173.13|170.33|0
1649277540000|2022-04-06 20:39:00|173.13|170.33|173.04|170.24|173.23|170.43|173.04|170.24|0
1649277550000|2022-04-06 20:39:10|173.13|170.33|173.13|170.33|173.13|170.33|173.13|170.33|0
1649277560000|2022-04-06 20:39:20|173.18|170.38|172.99|170.19|173.18|170.38|172.94|170.14|0
1649277570000|2022-04-06 20:39:30|173.04|170.24|173.13|170.33|173.13|170.33|173.04|170.24|0
1649277580000|2022-04-06 20:39:40|173.08|170.28|173.08|170.28|173.08|170.28|173.08|170.28|0
1649277590000|2022-04-06 20:39:50|173.04|170.24|173.13|170.33|173.13|170.33|173.04|170.24|0
1649277600000|2022-04-06 20:40:00|173.18|170.38|172.94|170.14|173.18|170.38|172.94|170.14|0
1649277610000|2022-04-06 20:40:10|173.04|170.24|173.08|170.28|173.08|170.28|173.04|170.24|0
1649277620000|2022-04-06 20:40:20|173.13|170.33|173.13|170.33|173.13|170.33|173.13|170.33|0
1649277630000|2022-04-06 20:40:30|173.23|170.43|173.18|170.38|173.23|170.43|173.18|170.38|0
1649277640000|2022-04-06 20:40:40|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1649277650000|2022-04-06 20:40:50|173.13|170.33|173.33|170.53|173.33|170.53|173.04|170.24|0
1649277670000|2022-04-06 20:41:10|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1649277700000|2022-04-06 20:41:40|173.18|170.38|173.18|170.38|173.18|170.38|173.18|170.38|0
1649277710000|2022-04-06 20:41:50|173.13|170.33|173.23|170.43|173.23|170.43|173.13|170.33|0
1649277720000|2022-04-06 20:42:00|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649277730000|2022-04-06 20:42:10|172.99|170.19|173.04|170.24|173.04|170.24|172.99|170.19|0
1649277740000|2022-04-06 20:42:20|172.99|170.19|172.99|170.19|172.99|170.19|172.94|170.14|0
1649277750000|2022-04-06 20:42:30|173.04|170.24|173.08|170.28|173.08|170.28|173.04|170.24|0
1649277760000|2022-04-06 20:42:40|173.13|170.33|173.04|170.24|173.13|170.33|172.94|170.14|0
1649277770000|2022-04-06 20:42:50|172.94|170.14|172.94|170.14|172.94|170.14|172.94|170.14|0
1649277780000|2022-04-06 20:43:00|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649277800000|2022-04-06 20:43:20|173.13|170.33|173.13|170.33|173.13|170.33|173.13|170.33|0
1649277830000|2022-04-06 20:43:50|173.04|170.24|172.99|170.19|173.04|170.24|172.99|170.19|0
1649277840000|2022-04-06 20:44:00|173.04|170.24|173.13|170.33|173.13|170.33|173.04|170.24|0
1649277850000|2022-04-06 20:44:10|173.04|170.24|172.94|170.14|173.04|170.24|172.94|170.14|0
1649277870000|2022-04-06 20:44:30|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649277880000|2022-04-06 20:44:40|172.94|170.14|172.94|170.14|172.94|170.14|172.94|170.14|0
1649277900000|2022-04-06 20:45:00|173.13|170.33|173.13|170.33|173.13|170.33|173.08|170.28|0
1649277910000|2022-04-06 20:45:10|173.23|170.43|173.13|170.33|173.23|170.43|173.13|170.33|0
1649277920000|2022-04-06 20:45:20|173.18|170.38|173.13|170.33|173.18|170.38|173.13|170.33|0
1649277930000|2022-04-06 20:45:30|172.94|170.14|172.94|170.14|173.04|170.24|172.94|170.14|0
1649277940000|2022-04-06 20:45:40|173.04|170.24|173.08|170.28|173.08|170.28|173.04|170.24|0
1649277950000|2022-04-06 20:45:50|173.13|170.33|173.04|170.24|173.13|170.33|173.04|170.24|0
1649277970000|2022-04-06 20:46:10|173.23|170.43|173.33|170.53|173.33|170.53|173.23|170.43|0
1649277980000|2022-04-06 20:46:20|173.27|170.47|173.18|170.38|173.33|170.53|173.18|170.38|0
1649277990000|2022-04-06 20:46:30|173.13|170.33|173.23|170.43|173.23|170.43|173.13|170.33|0
1649278000000|2022-04-06 20:46:40|173.27|170.47|173.23|170.43|173.27|170.47|173.23|170.43|0
1649278010000|2022-04-06 20:46:50|173.18|170.38|173.18|170.38|173.18|170.38|173.18|170.38|0
1649278020000|2022-04-06 20:47:00|173.23|170.43|173.13|170.33|173.23|170.43|173.13|170.33|0
1649278030000|2022-04-06 20:47:10|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649278040000|2022-04-06 20:47:20|173.13|170.33|173.23|170.43|173.23|170.43|173.13|170.33|0
1649278050000|2022-04-06 20:47:30|173.13|170.33|173.13|170.33|173.13|170.33|173.13|170.33|0
1649278070000|2022-04-06 20:47:50|173.08|170.28|173.13|170.33|173.13|170.33|173.08|170.28|0
1649278080000|2022-04-06 20:48:00|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1649278090000|2022-04-06 20:48:10|173.13|170.33|173.13|170.33|173.13|170.33|173.13|170.33|0
1649278100000|2022-04-06 20:48:20|173.18|170.38|173.13|170.33|173.18|170.38|173.13|170.33|0
1649278110000|2022-04-06 20:48:30|173.32|170.52|173.32|170.52|173.32|170.52|173.32|170.52|0
1649278120000|2022-04-06 20:48:40|173.23|170.43|173.23|170.43|173.23|170.43|173.23|170.43|0
1649278140000|2022-04-06 20:49:00|173.32|170.52|173.42|170.62|173.42|170.62|173.32|170.52|0
1649278150000|2022-04-06 20:49:10|173.32|170.52|173.23|170.43|173.32|170.52|173.23|170.43|0
1649278160000|2022-04-06 20:49:20|173.13|170.33|173.32|170.52|173.32|170.52|173.13|170.33|0
1649278190000|2022-04-06 20:49:50|173.37|170.57|173.37|170.57|173.37|170.57|173.37|170.57|0
1649278200000|2022-04-06 20:50:00|173.32|170.52|173.23|170.43|173.32|170.52|173.23|170.43|0
1649278210000|2022-04-06 20:50:10|173.32|170.52|173.32|170.52|173.32|170.52|173.32|170.52|0
1649278220000|2022-04-06 20:50:20|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1649278230000|2022-04-06 20:50:30|173.32|170.52|173.13|170.33|173.32|170.52|173.13|170.33|0
1649278240000|2022-04-06 20:50:40|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649278250000|2022-04-06 20:50:50|173.08|170.28|172.94|170.14|173.08|170.28|172.94|170.14|0
1649278260000|2022-04-06 20:51:00|172.98|170.18|173.08|170.28|173.08|170.28|172.98|170.18|0
1649278270000|2022-04-06 20:51:10|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649278290000|2022-04-06 20:51:30|172.94|170.14|172.94|170.14|172.94|170.14|172.94|170.14|0
1649278300000|2022-04-06 20:51:40|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649278310000|2022-04-06 20:51:50|172.98|170.18|172.98|170.18|172.98|170.18|172.98|170.18|0
1649278320000|2022-04-06 20:52:00|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649278360000|2022-04-06 20:52:40|172.98|170.18|172.98|170.18|172.98|170.18|172.98|170.18|0
1649278370000|2022-04-06 20:52:50|173.03|170.23|173.03|170.23|173.03|170.23|173.03|170.23|0
1649278390000|2022-04-06 20:53:10|172.98|170.18|172.98|170.18|172.98|170.18|172.98|170.18|0
1649278400000|2022-04-06 20:53:20|172.94|170.14|173.03|170.23|173.03|170.23|172.94|170.14|0
1649278420000|2022-04-06 20:53:40|173.13|170.33|173.03|170.23|173.13|170.33|173.03|170.23|0
1649278470000|2022-04-06 20:54:30|172.98|170.18|172.84|170.04|172.98|170.18|172.84|170.04|0
1649278480000|2022-04-06 20:54:40|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1649278490000|2022-04-06 20:54:50|172.65|169.85|172.65|169.85|172.65|169.85|172.65|169.85|0
1649278500000|2022-04-06 20:55:00|172.74|169.94|172.65|169.85|172.74|169.94|172.65|169.85|0
1649278510000|2022-04-06 20:55:10|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1649278580000|2022-04-06 20:56:20|172.65|169.85|172.65|169.85|172.74|169.94|172.65|169.85|0
1649278600000|2022-04-06 20:56:40|172.69|169.89|172.74|169.94|172.74|169.94|172.65|169.85|0
1649278610000|2022-04-06 20:56:50|172.65|169.85|172.74|169.94|172.74|169.94|172.65|169.85|0
1649278680000|2022-04-06 20:58:00|172.84|170.04|172.84|170.04|172.84|170.04|172.84|170.04|0
1649278690000|2022-04-06 20:58:10|172.74|169.94|172.79|169.99|172.79|169.99|172.74|169.94|0
1649278720000|2022-04-06 20:58:40|172.84|170.04|172.84|170.04|172.84|170.04|172.84|170.04|0
1649278740000|2022-04-06 20:59:00|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1649278780000|2022-04-06 20:59:40|172.65|169.85|172.55|169.75|172.65|169.85|172.55|169.75|0
1649278790000|2022-04-06 20:59:50|172.6|169.8|172.5|169.7|172.6|169.8|172.5|169.7|0
1649278800000|2022-04-06 21:00:00|172.49|169.69|172.68|169.88|172.68|169.88|172.49|169.69|0
1649278810000|2022-04-06 21:00:10|172.71|169.91|172.66|169.86|172.71|169.91|172.66|169.86|0
1649278830000|2022-04-06 21:00:30|172.58|169.78|172.58|169.78|172.58|169.78|172.58|169.78|0
1649278840000|2022-04-06 21:00:40|172.66|169.86|172.66|169.86|172.66|169.86|172.66|169.86|0
1649278850000|2022-04-06 21:00:50|172.63|169.83|172.63|169.83|172.63|169.83|172.63|169.83|0
1649278890000|2022-04-06 21:01:30|172.58|169.78|172.58|169.78|172.58|169.78|172.58|169.78|0
1649278910000|2022-04-06 21:01:50|172.63|169.83|172.67|169.87|172.67|169.87|172.63|169.83|0
1649278920000|2022-04-06 21:02:00|172.68|169.88|172.6|169.8|172.68|169.88|172.6|169.8|0
1649278930000|2022-04-06 21:02:10|172.58|169.78|172.61|169.81|172.61|169.81|172.58|169.78|0
1649278940000|2022-04-06 21:02:20|172.7|169.9|172.7|169.9|172.7|169.9|172.7|169.9|0
1649278960000|2022-04-06 21:02:40|172.66|169.86|172.66|169.86|172.66|169.86|172.66|169.86|0
1649278970000|2022-04-06 21:02:50|172.7|169.9|172.7|169.9|172.7|169.9|172.7|169.9|0
1649278990000|2022-04-06 21:03:10|172.66|169.86|172.66|169.86|172.66|169.86|172.62|169.82|0
1649279060000|2022-04-06 21:04:20|172.65|169.85|172.7|169.9|172.7|169.9|172.65|169.85|0
1649279080000|2022-04-06 21:04:40|172.78|169.98|172.7|169.9|172.78|169.98|172.7|169.9|0
1649279220000|2022-04-06 21:07:00|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1649279240000|2022-04-06 21:07:20|172.71|169.91|172.71|169.91|172.71|169.91|172.71|169.91|0
1649279250000|2022-04-06 21:07:30|172.7|169.9|172.7|169.9|172.7|169.9|172.7|169.9|0
1649279270000|2022-04-06 21:07:50|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1649279290000|2022-04-06 21:08:10|172.72|169.92|172.72|169.92|172.72|169.92|172.72|169.92|0
1649279330000|2022-04-06 21:08:50|172.77|169.97|172.93|170.13|172.93|170.13|172.77|169.97|0
1649279340000|2022-04-06 21:09:00|172.95|170.15|172.95|170.15|172.95|170.15|172.95|170.15|0
1649279350000|2022-04-06 21:09:10|172.93|170.13|172.93|170.13|172.93|170.13|172.93|170.13|0
1649279370000|2022-04-06 21:09:30|172.95|170.15|172.95|170.15|172.95|170.15|172.95|170.15|0
1649279380000|2022-04-06 21:09:40|172.81|170.01|172.99|170.19|172.99|170.19|172.81|170.01|0
1649279470000|2022-04-06 21:11:10|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649279500000|2022-04-06 21:11:40|172.99|170.19|172.99|170.19|172.99|170.19|172.99|170.19|0
1649279520000|2022-04-06 21:12:00|173|170.2|173|170.2|173|170.2|173|170.2|0
1649279530000|2022-04-06 21:12:10|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649279560000|2022-04-06 21:12:40|173|170.2|173|170.2|173|170.2|172.99|170.19|0
1649279590000|2022-04-06 21:13:10|172.89|170.09|172.87|170.07|172.89|170.09|172.87|170.07|0
1649279600000|2022-04-06 21:13:20|172.86|170.06|172.96|170.16|172.96|170.16|172.86|170.06|0
1649279630000|2022-04-06 21:13:50|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649279780000|2022-04-06 21:16:20|172.99|170.19|172.97|170.17|172.99|170.19|172.97|170.17|0
1649279800000|2022-04-06 21:16:40|172.99|170.19|172.99|170.19|172.99|170.19|172.99|170.19|0
1649279900000|2022-04-06 21:18:20|172.97|170.17|172.97|170.17|172.97|170.17|172.97|170.17|0
1649279910000|2022-04-06 21:18:30|172.99|170.19|172.99|170.19|172.99|170.19|172.99|170.19|0
1649279940000|2022-04-06 21:19:00|172.97|170.17|172.99|170.19|172.99|170.19|172.97|170.17|0
1649279950000|2022-04-06 21:19:10|173|170.2|172.99|170.19|173|170.2|172.99|170.19|0
1649279970000|2022-04-06 21:19:30|172.98|170.18|172.98|170.18|172.98|170.18|172.98|170.18|0
1649280040000|2022-04-06 21:20:40|173|170.2|173|170.2|173|170.2|173|170.2|0
1649280050000|2022-04-06 21:20:50|173.01|170.21|173.01|170.21|173.01|170.21|173.01|170.21|0
1649280070000|2022-04-06 21:21:10|173|170.2|173.01|170.21|173.01|170.21|173|170.2|0
1649280150000|2022-04-06 21:22:30|173|170.2|172.98|170.18|173|170.2|172.98|170.18|0
1649280170000|2022-04-06 21:22:50|173|170.2|173|170.2|173|170.2|173|170.2|0
1649280200000|2022-04-06 21:23:20|172.95|170.15|172.95|170.15|172.95|170.15|172.95|170.15|0
1649280290000|2022-04-06 21:24:50|173.01|170.21|173.01|170.21|173.01|170.21|173.01|170.21|0
1649280300000|2022-04-06 21:25:00|172.98|170.18|172.99|170.19|172.99|170.19|172.98|170.18|0
1649280370000|2022-04-06 21:26:10|173.01|170.21|173.02|170.22|173.03|170.23|173.01|170.21|0
1649280380000|2022-04-06 21:26:20|173.01|170.21|173.01|170.21|173.01|170.21|173.01|170.21|0
1649280450000|2022-04-06 21:27:30|172.99|170.19|173.01|170.21|173.01|170.21|172.99|170.19|0
1649280460000|2022-04-06 21:27:40|172.98|170.18|172.98|170.18|172.98|170.18|172.98|170.18|0
1649280530000|2022-04-06 21:28:50|172.95|170.15|172.94|170.14|172.95|170.15|172.94|170.14|0
1649280560000|2022-04-06 21:29:20|172.95|170.15|172.95|170.15|172.95|170.15|172.95|170.15|0
1649280580000|2022-04-06 21:29:40|172.94|170.14|172.94|170.14|172.94|170.14|172.94|170.14|0
1649280600000|2022-04-06 21:30:00|172.92|170.12|172.92|170.12|172.92|170.12|172.92|170.12|0
1649280620000|2022-04-06 21:30:20|172.9|170.1|172.9|170.1|172.9|170.1|172.9|170.1|0
1649280630000|2022-04-06 21:30:30|172.87|170.07|172.78|169.98|172.87|170.07|172.78|169.98|0
1649280640000|2022-04-06 21:30:40|172.77|169.97|172.77|169.97|172.77|169.97|172.77|169.97|0
1649280650000|2022-04-06 21:30:50|172.76|169.96|172.76|169.96|172.76|169.96|172.76|169.96|0
1649280660000|2022-04-06 21:31:00|172.73|169.93|172.74|169.94|172.74|169.94|172.73|169.93|0
1649280670000|2022-04-06 21:31:10|172.65|169.85|172.65|169.85|172.65|169.85|172.65|169.85|0
1649280680000|2022-04-06 21:31:20|172.6|169.8|172.6|169.8|172.6|169.8|172.6|169.8|0
1649280700000|2022-04-06 21:31:40|172.61|169.81|172.61|169.81|172.61|169.81|172.61|169.81|0
1649280710000|2022-04-06 21:31:50|172.56|169.76|172.56|169.76|172.56|169.76|172.56|169.76|0
1649280720000|2022-04-06 21:32:00|172.67|169.87|172.67|169.87|172.67|169.87|172.67|169.87|0
1649280730000|2022-04-06 21:32:10|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1649280750000|2022-04-06 21:32:30|172.73|169.93|172.73|169.93|172.73|169.93|172.73|169.93|0
1649280760000|2022-04-06 21:32:40|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1649280800000|2022-04-06 21:33:20|172.66|169.86|172.66|169.86|172.66|169.86|172.66|169.86|0
1649280830000|2022-04-06 21:33:50|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1649280910000|2022-04-06 21:35:10|172.71|169.91|172.71|169.91|172.71|169.91|172.71|169.91|0
1649280960000|2022-04-06 21:36:00|172.74|169.94|172.74|169.94|172.74|169.94|172.74|169.94|0
1649281130000|2022-04-06 21:38:50|172.68|169.88|172.68|169.88|172.68|169.88|172.68|169.88|0
1649281150000|2022-04-06 21:39:10|172.65|169.85|172.65|169.85|172.65|169.85|172.65|169.85|0
1649281160000|2022-04-06 21:39:20|172.68|169.88|172.68|169.88|172.68|169.88|172.68|169.88|0
1649281350000|2022-04-06 21:42:30|172.73|169.93|172.75|169.95|172.75|169.95|172.73|169.93|0
1649281380000|2022-04-06 21:43:00|172.76|169.96|172.76|169.96|172.76|169.96|172.76|169.96|0
1649281630000|2022-04-06 21:47:10|172.79|169.99|172.79|169.99|172.79|169.99|172.79|169.99|0
1649281780000|2022-04-06 21:49:40|172.73|169.93|172.73|169.93|172.73|169.93|172.73|169.93|0
1649281790000|2022-04-06 21:49:50|172.92|170.12|172.92|170.12|172.92|170.12|172.92|170.12|0
1649281800000|2022-04-06 21:50:00|172.79|169.99|172.79|169.99|172.79|169.99|172.79|169.99|0
1649281810000|2022-04-06 21:50:10|172.78|169.98|172.78|169.98|172.78|169.98|172.78|169.98|0
1649281860000|2022-04-06 21:51:00|172.79|169.99|172.79|169.99|172.79|169.99|172.79|169.99|0
1649281930000|2022-04-06 21:52:10|172.78|169.98|172.85|170.05|172.85|170.05|172.78|169.98|0
1649282020000|2022-04-06 21:53:40|172.8|170|172.8|170|172.8|170|172.8|170|0
1649282040000|2022-04-06 21:54:00|172.85|170.05|172.85|170.05|172.85|170.05|172.85|170.05|0
1649282050000|2022-04-06 21:54:10|172.83|170.03|172.83|170.03|172.83|170.03|172.83|170.03|0
1649282080000|2022-04-06 21:54:40|172.8|170|172.8|170|172.8|170|172.8|170|0
1649282210000|2022-04-06 21:56:50|172.81|170.01|172.81|170.01|172.81|170.01|172.81|170.01|0
1649282250000|2022-04-06 21:57:30|172.79|169.99|172.79|169.99|172.79|169.99|172.79|169.99|0
1649282260000|2022-04-06 21:57:40|172.81|170.01|172.8|170|172.81|170.01|172.8|170|0
1649282270000|2022-04-06 21:57:50|172.83|170.03|172.83|170.03|172.83|170.03|172.83|170.03|0
1649282280000|2022-04-06 21:58:00|172.81|170.01|172.81|170.01|172.81|170.01|172.81|170.01|0
1649282300000|2022-04-06 21:58:20|172.76|169.96|172.79|169.99|172.79|169.99|172.73|169.93|0
1649282330000|2022-04-06 21:58:50|172.84|170.04|172.84|170.04|172.84|170.04|172.84|170.04|0
1649282400000|2022-04-06 22:00:00|172.57|169.77|172.77|169.97|172.86|170.06|172.57|169.77|0
1649282410000|2022-04-06 22:00:10|172.82|170.02|173.01|170.21|173.01|170.21|172.72|169.92|0
1649282420000|2022-04-06 22:00:20|173.11|170.31|173.2|170.4|173.2|170.4|173.11|170.31|0
1649282430000|2022-04-06 22:00:30|173.15|170.35|173.11|170.31|173.15|170.35|173.11|170.31|0
1649282440000|2022-04-06 22:00:40|173.15|170.35|173.44|170.64|173.49|170.69|173.15|170.35|0
1649282450000|2022-04-06 22:00:50|173.54|170.74|173.39|170.59|173.54|170.74|173.34|170.54|0
1649282460000|2022-04-06 22:01:00|173.34|170.54|173.59|170.79|173.68|170.88|173.34|170.54|0
1649282470000|2022-04-06 22:01:10|173.63|170.83|173.73|170.93|173.73|170.93|173.59|170.79|0
1649282480000|2022-04-06 22:01:20|173.68|170.88|173.59|170.79|173.68|170.88|173.59|170.79|0
1649282490000|2022-04-06 22:01:30|173.68|170.88|173.59|170.79|173.68|170.88|173.59|170.79|0
1649282500000|2022-04-06 22:01:40|173.78|170.98|173.68|170.88|173.78|170.98|173.68|170.88|0
1649282510000|2022-04-06 22:01:50|173.78|170.98|173.78|170.98|173.78|170.98|173.78|170.98|0
1649282530000|2022-04-06 22:02:10|173.59|170.79|173.63|170.83|173.68|170.88|173.59|170.79|0
1649282540000|2022-04-06 22:02:20|173.68|170.88|173.68|170.88|173.68|170.88|173.63|170.83|0
1649282550000|2022-04-06 22:02:30|173.59|170.79|173.59|170.79|173.59|170.79|173.59|170.79|0
1649282570000|2022-04-06 22:02:50|173.49|170.69|173.59|170.79|173.59|170.79|173.49|170.69|0
1649282580000|2022-04-06 22:03:00|173.73|170.93|173.78|170.98|173.78|170.98|173.73|170.93|0
1649282590000|2022-04-06 22:03:10|173.63|170.83|173.59|170.79|173.63|170.83|173.59|170.79|0
1649282630000|2022-04-06 22:03:50|173.49|170.69|173.54|170.74|173.54|170.74|173.49|170.69|0
1649282640000|2022-04-06 22:04:00|173.59|170.79|173.59|170.79|173.59|170.79|173.59|170.79|0
1649282650000|2022-04-06 22:04:10|173.49|170.69|173.49|170.69|173.49|170.69|173.49|170.69|0
1649282660000|2022-04-06 22:04:20|173.39|170.59|173.59|170.79|173.59|170.79|173.39|170.59|0
1649282690000|2022-04-06 22:04:50|173.63|170.83|173.78|170.98|173.78|170.98|173.63|170.83|0
1649282700000|2022-04-06 22:05:00|173.88|171.08|173.83|171.03|173.88|171.08|173.83|171.03|0
1649282710000|2022-04-06 22:05:10|173.68|170.88|173.78|170.98|173.78|170.98|173.68|170.88|0
1649282730000|2022-04-06 22:05:30|173.83|171.03|173.78|170.98|173.83|171.03|173.78|170.98|0
1649282750000|2022-04-06 22:05:50|173.68|170.88|173.68|170.88|173.68|170.88|173.68|170.88|0
1649282770000|2022-04-06 22:06:10|173.78|170.98|173.78|170.98|173.78|170.98|173.78|170.98|0
1649282780000|2022-04-06 22:06:20|173.88|171.08|173.88|171.08|173.88|171.08|173.88|171.08|0
1649282790000|2022-04-06 22:06:30|173.78|170.98|173.78|170.98|173.78|170.98|173.78|170.98|0
1649282800000|2022-04-06 22:06:40|173.88|171.08|174.26|171.46|174.26|171.46|173.88|171.08|0
1649282810000|2022-04-06 22:06:50|174.17|171.37|174.17|171.37|174.26|171.46|174.17|171.37|0
1649282820000|2022-04-06 22:07:00|173.88|171.08|173.88|171.08|173.97|171.17|173.88|171.08|0
1649282830000|2022-04-06 22:07:10|173.97|171.17|173.97|171.17|173.97|171.17|173.92|171.12|0
1649282840000|2022-04-06 22:07:20|174.07|171.27|174.17|171.37|174.17|171.37|174.07|171.27|0
1649282850000|2022-04-06 22:07:30|174.26|171.46|174.17|171.37|174.26|171.46|174.17|171.37|0
1649282860000|2022-04-06 22:07:40|174.12|171.32|173.88|171.08|174.12|171.32|173.88|171.08|0
1649282870000|2022-04-06 22:07:50|173.97|171.17|174.07|171.27|174.07|171.27|173.97|171.17|0
1649282880000|2022-04-06 22:08:00|174.17|171.37|174.17|171.37|174.17|171.37|174.17|171.37|0
1649282890000|2022-04-06 22:08:10|174.12|171.32|174.12|171.32|174.12|171.32|174.12|171.32|0
1649282900000|2022-04-06 22:08:20|174.21|171.41|174.26|171.46|174.26|171.46|174.21|171.41|0
1649282910000|2022-04-06 22:08:30|174.31|171.51|174.26|171.46|174.36|171.56|174.26|171.46|0
1649282920000|2022-04-06 22:08:40|174.36|171.56|174.36|171.56|174.36|171.56|174.31|171.51|0
1649282930000|2022-04-06 22:08:50|174.41|171.61|174.26|171.46|174.41|171.61|174.26|171.46|0
1649282940000|2022-04-06 22:09:00|174.31|171.51|174.26|171.46|174.36|171.56|174.26|171.46|0
1649282950000|2022-04-06 22:09:10|174.17|171.37|174.17|171.37|174.17|171.37|174.17|171.37|0
1649282960000|2022-04-06 22:09:20|174.26|171.46|174.26|171.46|174.26|171.46|174.26|171.46|0
1649282970000|2022-04-06 22:09:30|174.17|171.37|174.26|171.46|174.26|171.46|174.17|171.37|0
1649282980000|2022-04-06 22:09:40|174.31|171.51|174.21|171.41|174.31|171.51|174.21|171.41|0
1649282990000|2022-04-06 22:09:50|174.17|171.37|174.26|171.46|174.26|171.46|174.17|171.37|0
1649283000000|2022-04-06 22:10:00|174.36|171.56|174.36|171.56|174.36|171.56|174.31|171.51|0
1649283010000|2022-04-06 22:10:10|174.41|171.61|174.36|171.56|174.41|171.61|174.36|171.56|0
1649283020000|2022-04-06 22:10:20|174.26|171.46|174.36|171.56|174.36|171.56|174.26|171.46|0
1649283030000|2022-04-06 22:10:30|174.26|171.46|174.26|171.46|174.26|171.46|174.26|171.46|0
1649283040000|2022-04-06 22:10:40|174.31|171.51|174.31|171.51|174.36|171.56|174.31|171.51|0
1649283050000|2022-04-06 22:10:50|174.36|171.56|174.26|171.46|174.36|171.56|174.26|171.46|0
1649283060000|2022-04-06 22:11:00|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649283080000|2022-04-06 22:11:20|174.46|171.66|174.46|171.66|174.46|171.66|174.46|171.66|0
1649283090000|2022-04-06 22:11:30|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649283100000|2022-04-06 22:11:40|174.26|171.46|174.26|171.46|174.31|171.51|174.26|171.46|0
1649283120000|2022-04-06 22:12:00|174.31|171.51|174.26|171.46|174.31|171.51|174.26|171.46|0
1649283130000|2022-04-06 22:12:10|174.31|171.51|174.26|171.46|174.31|171.51|174.26|171.46|0
1649283140000|2022-04-06 22:12:20|174.21|171.41|174.26|171.46|174.26|171.46|174.16|171.36|0
1649283150000|2022-04-06 22:12:30|174.31|171.51|174.21|171.41|174.31|171.51|174.16|171.36|0
1649283160000|2022-04-06 22:12:40|174.26|171.46|174.16|171.36|174.26|171.46|174.16|171.36|0
1649283170000|2022-04-06 22:12:50|174.26|171.46|174.21|171.41|174.26|171.46|174.21|171.41|0
1649283180000|2022-04-06 22:13:00|174.26|171.46|174.26|171.46|174.26|171.46|174.26|171.46|0
1649283220000|2022-04-06 22:13:40|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649283240000|2022-04-06 22:14:00|174.45|171.65|174.36|171.56|174.45|171.65|174.36|171.56|0
1649283260000|2022-04-06 22:14:20|174.26|171.46|174.26|171.46|174.26|171.46|174.26|171.46|0
1649283290000|2022-04-06 22:14:50|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649283310000|2022-04-06 22:15:10|174.55|171.75|174.65|171.85|174.65|171.85|174.55|171.75|0
1649283330000|2022-04-06 22:15:30|174.75|171.95|174.65|171.85|174.75|171.95|174.65|171.85|0
1649283340000|2022-04-06 22:15:40|174.69|171.89|174.65|171.85|174.69|171.89|174.65|171.85|0
1649283350000|2022-04-06 22:15:50|174.69|171.89|174.55|171.75|174.69|171.89|174.55|171.75|0
1649283360000|2022-04-06 22:16:00|174.6|171.8|174.55|171.75|174.65|171.85|174.55|171.75|0
1649283400000|2022-04-06 22:16:40|174.6|171.8|174.65|171.85|174.65|171.85|174.55|171.75|0
1649283410000|2022-04-06 22:16:50|174.6|171.8|174.55|171.75|174.6|171.8|174.55|171.75|0
1649283440000|2022-04-06 22:17:20|174.45|171.65|174.45|171.65|174.45|171.65|174.45|171.65|0
1649283450000|2022-04-06 22:17:30|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649283460000|2022-04-06 22:17:40|174.45|171.65|174.36|171.56|174.45|171.65|174.36|171.56|0
1649283480000|2022-04-06 22:18:00|174.45|171.65|174.45|171.65|174.45|171.65|174.45|171.65|0
1649283500000|2022-04-06 22:18:20|174.36|171.56|174.36|171.56|174.36|171.56|174.36|171.56|0
1649283520000|2022-04-06 22:18:40|174.45|171.65|174.45|171.65|174.45|171.65|174.45|171.65|0
1649283530000|2022-04-06 22:18:50|174.36|171.56|174.26|171.46|174.36|171.56|174.26|171.46|0
1649283540000|2022-04-06 22:19:00|174.21|171.41|174.16|171.36|174.26|171.46|174.16|171.36|0
1649283550000|2022-04-06 22:19:10|174.07|171.27|174.07|171.27|174.07|171.27|174.07|171.27|0
1649283560000|2022-04-06 22:19:20|174.16|171.36|174.16|171.36|174.16|171.36|174.16|171.36|0
1649283590000|2022-04-06 22:19:50|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649283600000|2022-04-06 22:20:00|174.16|171.36|174.16|171.36|174.16|171.36|174.16|171.36|0
1649283630000|2022-04-06 22:20:30|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649283640000|2022-04-06 22:20:40|174.16|171.36|174.16|171.36|174.16|171.36|174.16|171.36|0
1649283680000|2022-04-06 22:21:20|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649283710000|2022-04-06 22:21:50|174.11|171.31|174.16|171.36|174.16|171.36|174.11|171.31|0
1649283740000|2022-04-06 22:22:20|174.11|171.31|174.06|171.26|174.11|171.31|174.06|171.26|0
1649283750000|2022-04-06 22:22:30|174.16|171.36|174.16|171.36|174.16|171.36|174.16|171.36|0
1649283800000|2022-04-06 22:23:20|174.26|171.46|174.21|171.41|174.26|171.46|174.21|171.41|0
1649283810000|2022-04-06 22:23:30|174.16|171.36|174.16|171.36|174.16|171.36|174.16|171.36|0
1649283820000|2022-04-06 22:23:40|174.06|171.26|173.97|171.17|174.06|171.26|173.97|171.17|0
1649283830000|2022-04-06 22:23:50|174.06|171.26|173.97|171.17|174.06|171.26|173.97|171.17|0
1649283840000|2022-04-06 22:24:00|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649283850000|2022-04-06 22:24:10|174.16|171.36|173.97|171.17|174.16|171.36|173.97|171.17|0
1649283890000|2022-04-06 22:24:50|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649283900000|2022-04-06 22:25:00|174.16|171.36|174.16|171.36|174.16|171.36|174.16|171.36|0
1649283930000|2022-04-06 22:25:30|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649283950000|2022-04-06 22:25:50|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649283970000|2022-04-06 22:26:10|173.77|170.97|173.77|170.97|173.77|170.97|173.77|170.97|0
1649284000000|2022-04-06 22:26:40|173.87|171.07|173.97|171.17|173.97|171.17|173.87|171.07|0
1649284010000|2022-04-06 22:26:50|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649284030000|2022-04-06 22:27:10|174.01|171.21|174.01|171.21|174.01|171.21|173.97|171.17|0
1649284040000|2022-04-06 22:27:20|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649284060000|2022-04-06 22:27:40|173.97|171.17|173.97|171.17|173.97|171.17|173.97|171.17|0
1649284110000|2022-04-06 22:28:30|173.96|171.16|173.96|171.16|173.96|171.16|173.96|171.16|0
1649284160000|2022-04-06 22:29:20|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649284170000|2022-04-06 22:29:30|173.96|171.16|173.96|171.16|173.96|171.16|173.96|171.16|0
1649284180000|2022-04-06 22:29:40|174.06|171.26|174.06|171.26|174.06|171.26|174.06|171.26|0
1649284200000|2022-04-06 22:30:00|174.26|171.46|174.26|171.46|174.26|171.46|174.26|171.46|0
1649284210000|2022-04-06 22:30:10|174.3|171.5|174.35|171.55|174.35|171.55|174.3|171.5|0
1649284250000|2022-04-06 22:30:50|174.4|171.6|174.59|171.79|174.59|171.79|174.35|171.55|0
1649284260000|2022-04-06 22:31:00|174.64|171.84|174.64|171.84|174.64|171.84|174.55|171.75|0
1649284270000|2022-04-06 22:31:10|174.55|171.75|174.64|171.84|174.64|171.84|174.55|171.75|0
1649284300000|2022-04-06 22:31:40|174.74|171.94|174.64|171.84|174.74|171.94|174.64|171.84|0
1649284310000|2022-04-06 22:31:50|174.74|171.94|174.64|171.84|174.74|171.94|174.64|171.84|0
1649284320000|2022-04-06 22:32:00|174.74|171.94|174.74|171.94|174.74|171.94|174.74|171.94|0
1649284330000|2022-04-06 22:32:10|174.84|172.04|174.74|171.94|174.84|172.04|174.74|171.94|0
1649284360000|2022-04-06 22:32:40|174.79|171.99|174.79|171.99|174.79|171.99|174.79|171.99|0
1649284370000|2022-04-06 22:32:50|174.84|172.04|174.74|171.94|174.84|172.04|174.74|171.94|0
1649284380000|2022-04-06 22:33:00|174.64|171.84|174.74|171.94|174.74|171.94|174.64|171.84|0
1649284390000|2022-04-06 22:33:10|174.84|172.04|174.84|172.04|174.84|172.04|174.84|172.04|0
1649284410000|2022-04-06 22:33:30|174.74|171.94|174.74|171.94|174.74|171.94|174.74|171.94|0
1649284420000|2022-04-06 22:33:40|174.84|172.04|174.84|172.04|174.84|172.04|174.84|172.04|0
1649284440000|2022-04-06 22:34:00|174.74|171.94|174.74|171.94|174.74|171.94|174.74|171.94|0
1649284490000|2022-04-06 22:34:50|174.84|172.04|174.84|172.04|174.84|172.04|174.84|172.04|0
1649284500000|2022-04-06 22:35:00|174.88|172.08|174.93|172.13|174.93|172.13|174.88|172.08|0
1649284550000|2022-04-06 22:35:50|174.88|172.08|174.84|172.04|174.88|172.08|174.84|172.04|0
1649284560000|2022-04-06 22:36:00|174.83|172.03|174.83|172.03|174.83|172.03|174.83|172.03|0
1649284610000|2022-04-06 22:36:50|174.74|171.94|174.74|171.94|174.74|171.94|174.74|171.94|0
1649284620000|2022-04-06 22:37:00|174.64|171.84|174.64|171.84|174.64|171.84|174.64|171.84|0
1649284630000|2022-04-06 22:37:10|174.54|171.74|174.54|171.74|174.54|171.74|174.54|171.74|0
1649284660000|2022-04-06 22:37:40|174.59|171.79|174.54|171.74|174.59|171.79|174.54|171.74|0
1649284670000|2022-04-06 22:37:50|174.59|171.79|174.54|171.74|174.59|171.79|174.54|171.74|0
1649284700000|2022-04-06 22:38:20|174.64|171.84|174.74|171.94|174.74|171.94|174.64|171.84|0
1649284710000|2022-04-06 22:38:30|174.83|172.03|174.83|172.03|174.83|172.03|174.83|172.03|0
1649284720000|2022-04-06 22:38:40|174.88|172.08|174.88|172.08|174.88|172.08|174.88|172.08|0
1649284730000|2022-04-06 22:38:50|174.93|172.13|174.93|172.13|174.93|172.13|174.93|172.13|0
1649284760000|2022-04-06 22:39:20|174.88|172.08|174.74|171.94|174.88|172.08|174.74|171.94|0
1649284770000|2022-04-06 22:39:30|174.69|171.89|174.74|171.94|174.74|171.94|174.69|171.89|0
1649284780000|2022-04-06 22:39:40|174.69|171.89|174.64|171.84|174.69|171.89|174.64|171.84|0
1649284800000|2022-04-06 22:40:00|174.69|171.89|174.78|171.98|174.78|171.98|174.69|171.89|0
1649284810000|2022-04-06 22:40:10|174.83|172.03|174.74|171.94|174.83|172.03|174.74|171.94|0
1649284830000|2022-04-06 22:40:30|174.64|171.84|174.64|171.84|174.64|171.84|174.64|171.84|0
1649284850000|2022-04-06 22:40:50|174.74|171.94|174.74|171.94|174.74|171.94|174.74|171.94|0
1649284870000|2022-04-06 22:41:10|174.64|171.84|174.64|171.84|174.64|171.84|174.64|171.84|0
1649284880000|2022-04-06 22:41:20|174.69|171.89|174.74|171.94|174.74|171.94|174.69|171.89|0
1649284970000|2022-04-06 22:42:50|174.68|171.88|174.64|171.84|174.68|171.88|174.64|171.84|0
1649284990000|2022-04-06 22:43:10|173.96|171.16|174.15|171.35|174.15|171.35|173.96|171.16|0
1649285000000|2022-04-06 22:43:20|174.25|171.45|174.25|171.45|174.25|171.45|174.25|171.45|0
1649285030000|2022-04-06 22:43:50|174.3|171.5|174.35|171.55|174.35|171.55|174.3|171.5|0
1649285050000|2022-04-06 22:44:10|174.25|171.45|174.35|171.55|174.35|171.55|174.25|171.45|0
1649285080000|2022-04-06 22:44:40|174.44|171.64|174.73|171.93|174.73|171.93|174.44|171.64|0
1649285100000|2022-04-06 22:45:00|174.83|172.03|174.83|172.03|174.83|172.03|174.83|172.03|0
1649285110000|2022-04-06 22:45:10|174.73|171.93|174.73|171.93|174.73|171.93|174.73|171.93|0
1649285140000|2022-04-06 22:45:40|174.64|171.84|174.64|171.84|174.64|171.84|174.64|171.84|0
1649285150000|2022-04-06 22:45:50|174.54|171.74|174.54|171.74|174.54|171.74|174.54|171.74|0
1649285180000|2022-04-06 22:46:20|174.64|171.84|174.59|171.79|174.64|171.84|174.59|171.79|0
1649285190000|2022-04-06 22:46:30|174.64|171.84|174.59|171.79|174.64|171.84|174.59|171.79|0
1649285200000|2022-04-06 22:46:40|174.64|171.84|174.64|171.84|174.64|171.84|174.64|171.84|0
1649285210000|2022-04-06 22:46:50|174.59|171.79|174.64|171.84|174.64|171.84|174.59|171.79|0
1649285220000|2022-04-06 22:47:00|174.54|171.74|174.54|171.74|174.54|171.74|174.54|171.74|0
1649285230000|2022-04-06 22:47:10|174.59|171.79|174.64|171.84|174.64|171.84|174.54|171.74|0
1649285250000|2022-04-06 22:47:30|174.54|171.74|174.54|171.74|174.54|171.74|174.54|171.74|0
1649285280000|2022-04-06 22:48:00|174.64|171.84|174.64|171.84|174.64|171.84|174.64|171.84|0
1649285320000|2022-04-06 22:48:40|174.54|171.74|174.54|171.74|174.54|171.74|174.54|171.74|0
1649285380000|2022-04-06 22:49:40|174.49|171.69|174.44|171.64|174.49|171.69|174.44|171.64|0
1649285390000|2022-04-06 22:49:50|174.49|171.69|174.44|171.64|174.49|171.69|174.44|171.64|0
1649285410000|2022-04-06 22:50:10|174.34|171.54|174.34|171.54|174.34|171.54|174.34|171.54|0
1649285420000|2022-04-06 22:50:20|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649285430000|2022-04-06 22:50:30|174.34|171.54|174.39|171.59|174.39|171.59|174.34|171.54|0
1649285440000|2022-04-06 22:50:40|174.44|171.64|174.34|171.54|174.44|171.64|174.34|171.54|0
1649285450000|2022-04-06 22:50:50|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649285460000|2022-04-06 22:51:00|174.34|171.54|174.34|171.54|174.34|171.54|174.34|171.54|0
1649285470000|2022-04-06 22:51:10|174.44|171.64|174.34|171.54|174.44|171.64|174.34|171.54|0
1649285510000|2022-04-06 22:51:50|174.25|171.45|174.25|171.45|174.25|171.45|174.25|171.45|0
1649285560000|2022-04-06 22:52:40|174.34|171.54|174.34|171.54|174.34|171.54|174.34|171.54|0
1649285570000|2022-04-06 22:52:50|174.25|171.45|174.25|171.45|174.25|171.45|174.25|171.45|0
1649285580000|2022-04-06 22:53:00|174.29|171.49|174.29|171.49|174.29|171.49|174.29|171.49|0
1649285590000|2022-04-06 22:53:10|174.34|171.54|174.34|171.54|174.34|171.54|174.34|171.54|0
1649285600000|2022-04-06 22:53:20|174.25|171.45|174.25|171.45|174.25|171.45|174.25|171.45|0
1649285610000|2022-04-06 22:53:30|174.34|171.54|174.25|171.45|174.34|171.54|174.25|171.45|0
1649285630000|2022-04-06 22:53:50|174.34|171.54|174.34|171.54|174.34|171.54|174.34|171.54|0
1649285640000|2022-04-06 22:54:00|174.25|171.45|174.05|171.25|174.25|171.45|174.05|171.25|0
1649285650000|2022-04-06 22:54:10|174.15|171.35|174.15|171.35|174.15|171.35|174.15|171.35|0
1649285660000|2022-04-06 22:54:20|173.96|171.16|173.96|171.16|173.96|171.16|173.96|171.16|0
1649285670000|2022-04-06 22:54:30|173.86|171.06|173.86|171.06|173.86|171.06|173.86|171.06|0
1649285690000|2022-04-06 22:54:50|173.67|170.87|173.96|171.16|173.96|171.16|173.67|170.87|0
1649285700000|2022-04-06 22:55:00|173.86|171.06|173.86|171.06|173.86|171.06|173.86|171.06|0
1649285710000|2022-04-06 22:55:10|173.96|171.16|173.96|171.16|173.96|171.16|173.96|171.16|0
1649285740000|2022-04-06 22:55:40|174.05|171.25|174.05|171.25|174.05|171.25|174.05|171.25|0
1649285750000|2022-04-06 22:55:50|173.96|171.16|173.96|171.16|173.96|171.16|173.96|171.16|0
1649285770000|2022-04-06 22:56:10|173.95|171.15|173.95|171.15|173.95|171.15|173.95|171.15|0
1649285810000|2022-04-06 22:56:50|174.15|171.35|174.15|171.35|174.15|171.35|174.15|171.35|0
1649285820000|2022-04-06 22:57:00|174.05|171.25|174.25|171.45|174.25|171.45|174.05|171.25|0
1649285840000|2022-04-06 22:57:20|174.34|171.54|174.25|171.45|174.34|171.54|174.25|171.45|0
1649285870000|2022-04-06 22:57:50|174.24|171.44|174.24|171.44|174.24|171.44|174.24|171.44|0
1649285890000|2022-04-06 22:58:10|174.34|171.54|174.34|171.54|174.34|171.54|174.34|171.54|0
1649285900000|2022-04-06 22:58:20|174.29|171.49|174.24|171.44|174.29|171.49|174.24|171.44|0
1649285950000|2022-04-06 22:59:10|174.15|171.35|174.15|171.35|174.15|171.35|174.15|171.35|0
1649286000000|2022-04-06 23:00:00|174.24|171.44|174.24|171.44|174.24|171.44|174.24|171.44|0
1649286010000|2022-04-06 23:00:10|174.44|171.64|174.44|171.64|174.44|171.64|174.44|171.64|0
1649286040000|2022-04-06 23:00:40|174.34|171.54|174.24|171.44|174.34|171.54|174.24|171.44|0
1649286060000|2022-04-06 23:01:00|174.15|171.35|174.15|171.35|174.15|171.35|174.15|171.35|0
1649286100000|2022-04-06 23:01:40|174.05|171.25|174.05|171.25|174.05|171.25|174.05|171.25|0
1649286120000|2022-04-06 23:02:00|173.95|171.15|173.76|170.96|173.95|171.15|173.76|170.96|0
1649286130000|2022-04-06 23:02:10|173.66|170.86|173.76|170.96|173.76|170.96|173.66|170.86|0
1649286140000|2022-04-06 23:02:20|173.66|170.86|173.66|170.86|173.66|170.86|173.66|170.86|0
1649286160000|2022-04-06 23:02:40|173.76|170.96|173.76|170.96|173.76|170.96|173.76|170.96|0
1649286170000|2022-04-06 23:02:50|173.71|170.91|173.76|170.96|173.76|170.96|173.71|170.91|0
1649286180000|2022-04-06 23:03:00|173.66|170.86|173.66|170.86|173.66|170.86|173.66|170.86|0
1649286210000|2022-04-06 23:03:30|173.76|170.96|173.76|170.96|173.76|170.96|173.76|170.96|0
1649286220000|2022-04-06 23:03:40|173.71|170.91|173.66|170.86|173.71|170.91|173.66|170.86|0
1649286230000|2022-04-06 23:03:50|173.76|170.96|173.66|170.86|173.76|170.96|173.66|170.86|0
1649286260000|2022-04-06 23:04:20|173.61|170.81|173.66|170.86|173.66|170.86|173.61|170.81|0
1649286270000|2022-04-06 23:04:30|173.57|170.77|173.56|170.76|173.57|170.77|173.56|170.76|0
1649286350000|2022-04-06 23:05:50|173.47|170.67|173.47|170.67|173.47|170.67|173.47|170.67|0
1649286370000|2022-04-06 23:06:10|173.37|170.57|173.37|170.57|173.37|170.57|173.37|170.57|0
1649286400000|2022-04-06 23:06:40|173.47|170.67|173.37|170.57|173.47|170.67|173.37|170.57|0
1649286410000|2022-04-06 23:06:50|173.32|170.52|173.37|170.57|173.37|170.57|173.27|170.47|0
1649286420000|2022-04-06 23:07:00|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1649286430000|2022-04-06 23:07:10|173.37|170.57|173.37|170.57|173.37|170.57|173.37|170.57|0
1649286440000|2022-04-06 23:07:20|173.27|170.47|173.32|170.52|173.37|170.57|173.27|170.47|0
1649286450000|2022-04-06 23:07:30|173.37|170.57|173.37|170.57|173.37|170.57|173.37|170.57|0
1649286460000|2022-04-06 23:07:40|173.56|170.76|173.51|170.71|173.56|170.76|173.51|170.71|0
1649286470000|2022-04-06 23:07:50|173.47|170.67|173.56|170.76|173.56|170.76|173.47|170.67|0
1649286480000|2022-04-06 23:08:00|173.51|170.71|173.56|170.76|173.56|170.76|173.47|170.67|0
1649286500000|2022-04-06 23:08:20|173.47|170.67|173.47|170.67|173.47|170.67|173.47|170.67|0
1649286530000|2022-04-06 23:08:50|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1649286540000|2022-04-06 23:09:00|173.61|170.81|173.66|170.86|173.66|170.86|173.61|170.81|0
1649286560000|2022-04-06 23:09:20|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1649286570000|2022-04-06 23:09:30|173.51|170.71|173.47|170.67|173.51|170.71|173.47|170.67|0
1649286580000|2022-04-06 23:09:40|173.51|170.71|173.51|170.71|173.56|170.76|173.51|170.71|0
1649286590000|2022-04-06 23:09:50|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1649286620000|2022-04-06 23:10:20|173.37|170.57|173.37|170.57|173.37|170.57|173.37|170.57|0
1649286640000|2022-04-06 23:10:40|173.27|170.47|173.27|170.47|173.27|170.47|173.27|170.47|0
1649286660000|2022-04-06 23:11:00|173.47|170.67|173.37|170.57|173.47|170.67|173.32|170.52|0
1649286680000|2022-04-06 23:11:20|173.47|170.67|173.47|170.67|173.47|170.67|173.47|170.67|0
1649286700000|2022-04-06 23:11:40|173.37|170.57|173.37|170.57|173.37|170.57|173.37|170.57|0
1649286710000|2022-04-06 23:11:50|173.47|170.67|173.47|170.67|173.47|170.67|173.47|170.67|0
1649286720000|2022-04-06 23:12:00|173.56|170.76|173.47|170.67|173.56|170.76|173.47|170.67|0
1649286730000|2022-04-06 23:12:10|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1649286740000|2022-04-06 23:12:20|173.66|170.86|173.66|170.86|173.66|170.86|173.66|170.86|0
1649286750000|2022-04-06 23:12:30|173.71|170.91|173.71|170.91|173.71|170.91|173.71|170.91|0
1649286760000|2022-04-06 23:12:40|173.66|170.86|173.56|170.76|173.66|170.86|173.56|170.76|0
1649286820000|2022-04-06 23:13:40|173.47|170.67|173.47|170.67|173.47|170.67|173.47|170.67|0
1649286830000|2022-04-06 23:13:50|173.46|170.66|173.56|170.76|173.56|170.76|173.46|170.66|0
1649286840000|2022-04-06 23:14:00|173.51|170.71|173.61|170.81|173.61|170.81|173.46|170.66|0
1649286850000|2022-04-06 23:14:10|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1649286860000|2022-04-06 23:14:20|173.46|170.66|173.51|170.71|173.51|170.71|173.46|170.66|0
1649286870000|2022-04-06 23:14:30|173.46|170.66|173.46|170.66|173.46|170.66|173.46|170.66|0
1649286900000|2022-04-06 23:15:00|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1649286910000|2022-04-06 23:15:10|173.61|170.81|173.56|170.76|173.61|170.81|173.56|170.76|0
1649286970000|2022-04-06 23:16:10|173.51|170.71|173.51|170.71|173.51|170.71|173.51|170.71|0
1649286980000|2022-04-06 23:16:20|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1649287050000|2022-04-06 23:17:30|173.66|170.86|173.66|170.86|173.66|170.86|173.66|170.86|0
1649287080000|2022-04-06 23:18:00|173.7|170.9|173.66|170.86|173.7|170.9|173.66|170.86|0
1649287090000|2022-04-06 23:18:10|173.56|170.76|173.61|170.81|173.61|170.81|173.56|170.76|0
1649287100000|2022-04-06 23:18:20|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1649287110000|2022-04-06 23:18:30|173.61|170.81|173.56|170.76|173.66|170.86|173.56|170.76|0
1649287120000|2022-04-06 23:18:40|173.66|170.86|173.66|170.86|173.66|170.86|173.66|170.86|0
1649287140000|2022-04-06 23:19:00|173.61|170.81|173.61|170.81|173.61|170.81|173.61|170.81|0
1649287150000|2022-04-06 23:19:10|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1649287170000|2022-04-06 23:19:30|173.66|170.86|173.66|170.86|173.66|170.86|173.66|170.86|0
1649287180000|2022-04-06 23:19:40|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1649287210000|2022-04-06 23:20:10|173.51|170.71|173.56|170.76|173.56|170.76|173.51|170.71|0
1649287270000|2022-04-06 23:21:10|173.61|170.81|173.56|170.76|173.61|170.81|173.56|170.76|0
1649287280000|2022-04-06 23:21:20|173.66|170.86|173.66|170.86|173.66|170.86|173.66|170.86|0
1649287350000|2022-04-06 23:22:30|173.7|170.9|173.7|170.9|173.7|170.9|173.7|170.9|0
1649287360000|2022-04-06 23:22:40|173.75|170.95|173.66|170.86|173.75|170.95|173.66|170.86|0
1649287380000|2022-04-06 23:23:00|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649287390000|2022-04-06 23:23:10|173.8|171|173.85|171.05|173.85|171.05|173.8|171|0
1649287440000|2022-04-06 23:24:00|173.89|171.09|173.94|171.14|173.94|171.14|173.89|171.09|0
1649287450000|2022-04-06 23:24:10|173.85|171.05|173.85|171.05|173.85|171.05|173.85|171.05|0
1649287460000|2022-04-06 23:24:20|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649287510000|2022-04-06 23:25:10|173.65|170.85|173.65|170.85|173.65|170.85|173.65|170.85|0
1649287540000|2022-04-06 23:25:40|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1649287550000|2022-04-06 23:25:50|173.46|170.66|173.46|170.66|173.46|170.66|173.46|170.66|0
1649287580000|2022-04-06 23:26:20|173.56|170.76|173.56|170.76|173.56|170.76|173.51|170.71|0
1649287590000|2022-04-06 23:26:30|173.65|170.85|173.7|170.9|173.7|170.9|173.65|170.85|0
1649287600000|2022-04-06 23:26:40|173.75|170.95|173.7|170.9|173.75|170.95|173.7|170.9|0
1649287610000|2022-04-06 23:26:50|173.65|170.85|173.65|170.85|173.65|170.85|173.65|170.85|0
1649287640000|2022-04-06 23:27:20|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649287660000|2022-04-06 23:27:40|173.7|170.9|173.7|170.9|173.7|170.9|173.7|170.9|0
1649287670000|2022-04-06 23:27:50|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649287680000|2022-04-06 23:28:00|173.65|170.85|173.65|170.85|173.65|170.85|173.65|170.85|0
1649287720000|2022-04-06 23:28:40|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649287770000|2022-04-06 23:29:30|173.7|170.9|173.65|170.85|173.7|170.9|173.65|170.85|0
1649287800000|2022-04-06 23:30:00|173.6|170.8|173.56|170.76|173.65|170.85|173.56|170.76|0
1649287810000|2022-04-06 23:30:10|173.65|170.85|173.65|170.85|173.65|170.85|173.65|170.85|0
1649287840000|2022-04-06 23:30:40|173.75|170.95|173.75|170.95|173.75|170.95|173.75|170.95|0
1649287860000|2022-04-06 23:31:00|173.65|170.85|173.65|170.85|173.65|170.85|173.65|170.85|0
1649287880000|2022-04-06 23:31:20|173.56|170.76|173.56|170.76|173.56|170.76|173.56|170.76|0
1649287890000|2022-04-06 23:31:30|173.46|170.66|173.46|170.66|173.46|170.66|173.46|170.66|0
1649287930000|2022-04-06 23:32:10|173.41|170.61|173.41|170.61|173.41|170.61|173.41|170.61|0
1649287940000|2022-04-06 23:32:20|173.36|170.56|172.88|170.08|173.36|170.56|172.88|170.08|0
1649287950000|2022-04-06 23:32:30|172.78|169.98|172.69|169.89|172.78|169.98|172.69|169.89|0
1649287960000|2022-04-06 23:32:40|172.59|169.79|172.59|169.79|172.78|169.98|172.59|169.79|0
1649287970000|2022-04-06 23:32:50|172.69|169.89|172.69|169.89|172.69|169.89|172.69|169.89|0
1649287980000|2022-04-06 23:33:00|172.59|169.79|172.59|169.79|172.59|169.79|172.59|169.79|0
1649287990000|2022-04-06 23:33:10|172.64|169.84|172.49|169.69|172.69|169.89|172.49|169.69|0
1649288020000|2022-04-06 23:33:40|172.4|169.6|172.4|169.6|172.4|169.6|172.4|169.6|0
1649288030000|2022-04-06 23:33:50|172.49|169.69|172.4|169.6|172.49|169.69|172.4|169.6|0
1649288050000|2022-04-06 23:34:10|172.2|169.4|172.2|169.4|172.2|169.4|172.2|169.4|0
1649288060000|2022-04-06 23:34:20|172.3|169.5|172.3|169.5|172.3|169.5|172.3|169.5|0
1649288070000|2022-04-06 23:34:30|172.4|169.6|172.4|169.6|172.4|169.6|172.3|169.5|0
1649288080000|2022-04-06 23:34:40|172.49|169.69|172.49|169.69|172.49|169.69|172.49|169.69|0
1649288100000|2022-04-06 23:35:00|172.4|169.6|172.4|169.6|172.4|169.6|172.4|169.6|0
1649288130000|2022-04-06 23:35:30|172.44|169.64|172.49|169.69|172.49|169.69|172.44|169.64|0
1649288160000|2022-04-06 23:36:00|172.4|169.6|172.3|169.5|172.4|169.6|172.3|169.5|0
1649288170000|2022-04-06 23:36:10|172.2|169.4|172.2|169.4|172.2|169.4|172.2|169.4|0
1649288190000|2022-04-06 23:36:30|172.15|169.35|171.72|168.92|172.15|169.35|171.72|168.92|0
1649288200000|2022-04-06 23:36:40|171.82|169.02|171.91|169.11|171.92|169.12|171.82|169.02|0
1649288210000|2022-04-06 23:36:50|171.82|169.02|171.82|169.02|171.82|169.02|171.82|169.02|0
1649288250000|2022-04-06 23:37:30|171.72|168.92|171.72|168.92|171.72|168.92|171.72|168.92|0
1649288260000|2022-04-06 23:37:40|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649288270000|2022-04-06 23:37:50|171.72|168.92|171.72|168.92|171.72|168.92|171.72|168.92|0
1649288280000|2022-04-06 23:38:00|171.63|168.83|171.72|168.92|171.72|168.92|171.63|168.83|0
1649288300000|2022-04-06 23:38:20|171.63|168.83|171.63|168.83|171.63|168.83|171.63|168.83|0
1649288320000|2022-04-06 23:38:40|171.82|169.02|171.67|168.87|171.82|169.02|171.67|168.87|0
1649288330000|2022-04-06 23:38:50|171.72|168.92|171.63|168.83|171.72|168.92|171.63|168.83|0
1649288350000|2022-04-06 23:39:10|171.34|168.54|171.38|168.58|171.43|168.63|171.34|168.54|0
1649288360000|2022-04-06 23:39:20|171.34|168.54|170.86|168.06|171.34|168.54|170.76|167.96|0
1649288370000|2022-04-06 23:39:30|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1649288380000|2022-04-06 23:39:40|170.67|167.87|170.86|168.06|170.86|168.06|170.67|167.87|0
1649288390000|2022-04-06 23:39:50|170.95|168.15|170.86|168.06|170.95|168.15|170.86|168.06|0
1649288400000|2022-04-06 23:40:00|170.9|168.1|170.86|168.06|170.95|168.15|170.86|168.06|0
1649288410000|2022-04-06 23:40:10|171.05|168.25|171.05|168.25|171.05|168.25|171|168.2|0
1649288420000|2022-04-06 23:40:20|170.95|168.15|170.95|168.15|170.95|168.15|170.86|168.06|0
1649288440000|2022-04-06 23:40:40|170.86|168.06|170.86|168.06|170.86|168.06|170.76|167.96|0
1649288460000|2022-04-06 23:41:00|170.81|168.01|170.86|168.06|170.86|168.06|170.81|168.01|0
1649288470000|2022-04-06 23:41:10|170.95|168.15|170.86|168.06|170.95|168.15|170.86|168.06|0
1649288480000|2022-04-06 23:41:20|170.76|167.96|170.86|168.06|170.86|168.06|170.76|167.96|0
1649288490000|2022-04-06 23:41:30|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1649288500000|2022-04-06 23:41:40|170.67|167.87|170.67|167.87|170.67|167.87|170.67|167.87|0
1649288510000|2022-04-06 23:41:50|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1649288520000|2022-04-06 23:42:00|170.86|168.06|170.86|168.06|170.86|168.06|170.86|168.06|0
1649288530000|2022-04-06 23:42:10|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1649288540000|2022-04-06 23:42:20|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1649288550000|2022-04-06 23:42:30|171|168.2|170.95|168.15|171|168.2|170.95|168.15|0
1649288560000|2022-04-06 23:42:40|171.1|168.3|171.15|168.35|171.15|168.35|170.95|168.15|0
1649288570000|2022-04-06 23:42:50|171.05|168.25|171.05|168.25|171.05|168.25|171|168.2|0
1649288580000|2022-04-06 23:43:00|170.95|168.15|170.86|168.06|170.95|168.15|170.86|168.06|0
1649288590000|2022-04-06 23:43:10|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1649288600000|2022-04-06 23:43:20|170.71|167.91|170.67|167.87|170.76|167.96|170.67|167.87|0
1649288610000|2022-04-06 23:43:30|170.57|167.77|170.67|167.87|170.67|167.87|170.57|167.77|0
1649288620000|2022-04-06 23:43:40|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1649288630000|2022-04-06 23:43:50|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1649288640000|2022-04-06 23:44:00|170.76|167.96|170.71|167.91|170.76|167.96|170.71|167.91|0
1649288650000|2022-04-06 23:44:10|170.67|167.87|170.76|167.96|170.76|167.96|170.67|167.87|0
1649288670000|2022-04-06 23:44:30|170.86|168.06|170.86|168.06|170.86|168.06|170.86|168.06|0
1649288680000|2022-04-06 23:44:40|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1649288690000|2022-04-06 23:44:50|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1649288700000|2022-04-06 23:45:00|170.95|168.15|171.05|168.25|171.05|168.25|170.95|168.15|0
1649288710000|2022-04-06 23:45:10|170.95|168.15|170.95|168.15|171|168.2|170.95|168.15|0
1649288730000|2022-04-06 23:45:30|170.9|168.1|170.86|168.06|170.9|168.1|170.86|168.06|0
1649288740000|2022-04-06 23:45:40|170.76|167.96|170.67|167.87|170.76|167.96|170.67|167.87|0
1649288750000|2022-04-06 23:45:50|170.57|167.77|170.62|167.82|170.62|167.82|170.57|167.77|0
1649288760000|2022-04-06 23:46:00|170.95|168.15|171.05|168.25|171.05|168.25|170.86|168.06|0
1649288770000|2022-04-06 23:46:10|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1649288780000|2022-04-06 23:46:20|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1649288800000|2022-04-06 23:46:40|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1649288810000|2022-04-06 23:46:50|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1649288820000|2022-04-06 23:47:00|170.95|168.15|170.95|168.15|170.95|168.15|170.86|168.06|0
1649288860000|2022-04-06 23:47:40|170.86|168.06|170.95|168.15|170.95|168.15|170.86|168.06|0
1649288870000|2022-04-06 23:47:50|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1649288880000|2022-04-06 23:48:00|170.95|168.15|170.86|168.06|170.95|168.15|170.86|168.06|0
1649288920000|2022-04-06 23:48:40|170.81|168.01|170.76|167.96|170.81|168.01|170.76|167.96|0
1649288940000|2022-04-06 23:49:00|170.86|168.06|170.86|168.06|170.86|168.06|170.86|168.06|0
1649288950000|2022-04-06 23:49:10|170.66|167.86|170.76|167.96|170.76|167.96|170.66|167.86|0
1649288970000|2022-04-06 23:49:30|170.66|167.86|170.57|167.77|170.66|167.86|170.57|167.77|0
1649288980000|2022-04-06 23:49:40|170.47|167.67|170.52|167.72|170.52|167.72|170.47|167.67|0
1649288990000|2022-04-06 23:49:50|170.47|167.67|170.47|167.67|170.57|167.77|170.47|167.67|0
1649289000000|2022-04-06 23:50:00|170.38|167.58|170.47|167.67|170.47|167.67|170.38|167.58|0
1649289010000|2022-04-06 23:50:10|170.52|167.72|170.47|167.67|170.52|167.72|170.47|167.67|0
1649289020000|2022-04-06 23:50:20|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1649289030000|2022-04-06 23:50:30|170.47|167.67|170.19|167.39|170.47|167.67|170.19|167.39|0
1649289050000|2022-04-06 23:50:50|170.28|167.48|170.28|167.48|170.28|167.48|170.19|167.39|0
1649289060000|2022-04-06 23:51:00|170.19|167.39|170.19|167.39|170.19|167.39|170.19|167.39|0
1649289080000|2022-04-06 23:51:20|169.9|167.1|169.8|167|169.9|167.1|169.8|167|0
1649289090000|2022-04-06 23:51:30|169.9|167.1|169.8|167|169.9|167.1|169.8|167|0
1649289100000|2022-04-06 23:51:40|169.75|166.95|169.75|166.95|169.75|166.95|169.75|166.95|0
1649289110000|2022-04-06 23:51:50|169.71|166.91|169.71|166.91|169.71|166.91|169.61|166.81|0
1649289130000|2022-04-06 23:52:10|169.66|166.86|169.71|166.91|169.71|166.91|169.66|166.86|0
1649289140000|2022-04-06 23:52:20|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1649289150000|2022-04-06 23:52:30|169.52|166.72|169.52|166.72|169.52|166.72|169.52|166.72|0
1649289160000|2022-04-06 23:52:40|169.42|166.62|169.42|166.62|169.47|166.67|169.42|166.62|0
1649289170000|2022-04-06 23:52:50|169.33|166.53|169.52|166.72|169.52|166.72|169.33|166.53|0
1649289180000|2022-04-06 23:53:00|169.42|166.62|169.47|166.67|169.52|166.72|169.42|166.62|0
1649289190000|2022-04-06 23:53:10|169.52|166.72|169.61|166.81|169.61|166.81|169.52|166.72|0
1649289200000|2022-04-06 23:53:20|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1649289210000|2022-04-06 23:53:30|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1649289220000|2022-04-06 23:53:40|169.71|166.91|169.71|166.91|169.71|166.91|169.66|166.86|0
1649289240000|2022-04-06 23:54:00|169.61|166.81|169.71|166.91|169.71|166.91|169.61|166.81|0
1649289270000|2022-04-06 23:54:30|169.61|166.81|169.71|166.91|169.8|167|169.61|166.81|0
1649289280000|2022-04-06 23:54:40|169.61|166.81|169.61|166.81|169.61|166.81|169.61|166.81|0
1649289290000|2022-04-06 23:54:50|169.71|166.91|169.75|166.95|169.75|166.95|169.71|166.91|0
1649289300000|2022-04-06 23:55:00|169.71|166.91|169.71|166.91|169.71|166.91|169.71|166.91|0
1649289310000|2022-04-06 23:55:10|169.66|166.86|169.61|166.81|169.66|166.86|169.61|166.81|0
1649289320000|2022-04-06 23:55:20|169.56|166.76|169.61|166.81|169.61|166.81|169.56|166.76|0
1649289340000|2022-04-06 23:55:40|169.52|166.72|169.52|166.72|169.61|166.81|169.52|166.72|0
1649289350000|2022-04-06 23:55:50|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1649289360000|2022-04-06 23:56:00|169.33|166.53|169.33|166.53|169.33|166.53|169.33|166.53|0
1649289370000|2022-04-06 23:56:10|169.28|166.48|169.28|166.48|169.28|166.48|169.28|166.48|0
1649289380000|2022-04-06 23:56:20|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1649289390000|2022-04-06 23:56:30|169.33|166.53|169.23|166.43|169.33|166.53|169.23|166.43|0
1649289400000|2022-04-06 23:56:40|169.18|166.38|169.14|166.34|169.18|166.38|169.14|166.34|0
1649289410000|2022-04-06 23:56:50|169.18|166.38|169.33|166.53|169.33|166.53|169.18|166.38|0
1649289420000|2022-04-06 23:57:00|169.23|166.43|169.14|166.34|169.23|166.43|169.14|166.34|0
1649289440000|2022-04-06 23:57:20|169.04|166.24|169.14|166.34|169.14|166.34|169.04|166.24|0
1649289450000|2022-04-06 23:57:30|169.23|166.43|169.14|166.34|169.23|166.43|169.14|166.34|0
1649289480000|2022-04-06 23:58:00|169.23|166.43|169.14|166.34|169.23|166.43|169.14|166.34|0
1649289490000|2022-04-06 23:58:10|169.04|166.24|169.04|166.24|169.14|166.34|169.04|166.24|0
1649289500000|2022-04-06 23:58:20|168.95|166.15|168.85|166.05|168.95|166.15|168.85|166.05|0
1649289510000|2022-04-06 23:58:30|168.76|165.96|168.76|165.96|168.85|166.05|168.76|165.96|0
1649289520000|2022-04-06 23:58:40|168.85|166.05|168.76|165.96|168.95|166.15|168.76|165.96|0
1649289540000|2022-04-06 23:59:00|168.85|166.05|168.76|165.96|168.85|166.05|168.76|165.96|0
1649289560000|2022-04-06 23:59:20|168.85|166.05|168.57|165.77|168.85|166.05|168.47|165.67|0
1649289570000|2022-04-06 23:59:30|168.75|165.95|168.75|165.95|168.75|165.95|168.75|165.95|0
1649289580000|2022-04-06 23:59:40|168.85|166.05|168.94|166.14|168.94|166.14|168.85|166.05|0
1649289600000|2022-04-07 00:00:00|168.66|165.86|168.56|165.76|168.66|165.86|168.47|165.67|0
1649289610000|2022-04-07 00:00:10|168.52|165.72|168.47|165.67|168.56|165.76|168.47|165.67|0
1649289620000|2022-04-07 00:00:20|168.38|165.58|168.09|165.29|168.38|165.58|168.09|165.29|0
1649289630000|2022-04-07 00:00:30|168.19|165.39|167.9|165.1|168.19|165.39|167.9|165.1|0
1649289640000|2022-04-07 00:00:40|168.09|165.29|167.9|165.1|168.09|165.29|167.9|165.1|0
1649289650000|2022-04-07 00:00:50|167.95|165.15|168.09|165.29|168.09|165.29|167.95|165.15|0
1649289660000|2022-04-07 00:01:00|167.81|165.01|168.09|165.29|168.19|165.39|167.81|165.01|0
1649289670000|2022-04-07 00:01:10|168|165.2|168.09|165.29|168.09|165.29|168|165.2|0
1649289680000|2022-04-07 00:01:20|168.37|165.57|168.28|165.48|168.37|165.57|168.28|165.48|0
1649289690000|2022-04-07 00:01:30|168.19|165.39|168.28|165.48|168.28|165.48|168.19|165.39|0
1649289700000|2022-04-07 00:01:40|168.33|165.53|168.47|165.67|168.47|165.67|168.33|165.53|0
1649289710000|2022-04-07 00:01:50|168.37|165.57|168.56|165.76|168.56|165.76|168.37|165.57|0
1649289720000|2022-04-07 00:02:00|168.37|165.57|168.19|165.39|168.37|165.57|168.19|165.39|0
1649289730000|2022-04-07 00:02:10|168|165.2|168.37|165.57|168.37|165.57|168|165.2|0
1649289740000|2022-04-07 00:02:20|168.47|165.67|168.75|165.95|168.75|165.95|168.47|165.67|0
1649289750000|2022-04-07 00:02:30|168.66|165.86|168.85|166.05|168.85|166.05|168.66|165.86|0
1649289760000|2022-04-07 00:02:40|168.89|166.09|169.13|166.33|169.13|166.33|168.89|166.09|0
1649289770000|2022-04-07 00:02:50|169.04|166.24|169.04|166.24|169.04|166.24|169.04|166.24|0
1649289780000|2022-04-07 00:03:00|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1649289790000|2022-04-07 00:03:10|169.32|166.52|169.32|166.52|169.32|166.52|169.23|166.43|0
1649289800000|2022-04-07 00:03:20|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1649289810000|2022-04-07 00:03:30|169.27|166.47|169.32|166.52|169.32|166.52|169.27|166.47|0
1649289820000|2022-04-07 00:03:40|169.51|166.71|169.51|166.71|169.51|166.71|169.51|166.71|0
1649289830000|2022-04-07 00:03:50|169.42|166.62|169.42|166.62|169.51|166.71|169.42|166.62|0
1649289840000|2022-04-07 00:04:00|169.51|166.71|169.56|166.76|169.56|166.76|169.51|166.71|0
1649289850000|2022-04-07 00:04:10|169.61|166.81|169.46|166.66|169.61|166.81|169.42|166.62|0
1649289860000|2022-04-07 00:04:20|169.51|166.71|169.56|166.76|169.56|166.76|169.42|166.62|0
1649289870000|2022-04-07 00:04:30|169.51|166.71|169.7|166.9|169.7|166.9|169.51|166.71|0
1649289880000|2022-04-07 00:04:40|169.61|166.81|169.7|166.9|169.7|166.9|169.61|166.81|0
1649289890000|2022-04-07 00:04:50|169.61|166.81|169.42|166.62|169.61|166.81|169.42|166.62|0
1649289900000|2022-04-07 00:05:00|169.51|166.71|169.7|166.9|169.7|166.9|169.51|166.71|0
1649289910000|2022-04-07 00:05:10|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649289920000|2022-04-07 00:05:20|169.61|166.81|169.61|166.81|169.65|166.85|169.61|166.81|0
1649289930000|2022-04-07 00:05:30|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1649289940000|2022-04-07 00:05:40|169.51|166.71|169.51|166.71|169.51|166.71|169.42|166.62|0
1649289960000|2022-04-07 00:06:00|169.42|166.62|169.32|166.52|169.42|166.62|169.23|166.43|0
1649289970000|2022-04-07 00:06:10|169.23|166.43|169.32|166.52|169.32|166.52|169.23|166.43|0
1649289980000|2022-04-07 00:06:20|169.23|166.43|169.13|166.33|169.23|166.43|169.13|166.33|0
1649289990000|2022-04-07 00:06:30|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1649290020000|2022-04-07 00:07:00|169.27|166.47|169.13|166.33|169.27|166.47|169.13|166.33|0
1649290030000|2022-04-07 00:07:10|169.23|166.43|169.13|166.33|169.23|166.43|169.13|166.33|0
1649290060000|2022-04-07 00:07:40|169.04|166.24|169.13|166.33|169.13|166.33|169.04|166.24|0
1649290070000|2022-04-07 00:07:50|169.23|166.43|169.23|166.43|169.23|166.43|169.23|166.43|0
1649290080000|2022-04-07 00:08:00|169.32|166.52|169.32|166.52|169.32|166.52|169.32|166.52|0
1649290090000|2022-04-07 00:08:10|169.42|166.62|169.37|166.57|169.42|166.62|169.37|166.57|0
1649290100000|2022-04-07 00:08:20|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1649290110000|2022-04-07 00:08:30|169.51|166.71|169.51|166.71|169.51|166.71|169.51|166.71|0
1649290130000|2022-04-07 00:08:50|169.42|166.62|169.42|166.62|169.42|166.62|169.42|166.62|0
1649290140000|2022-04-07 00:09:00|169.37|166.57|169.23|166.43|169.37|166.57|169.23|166.43|0
1649290150000|2022-04-07 00:09:10|169.13|166.33|169.13|166.33|169.23|166.43|169.13|166.33|0
1649290160000|2022-04-07 00:09:20|169.04|166.24|169.04|166.24|169.04|166.24|168.94|166.14|0
1649290170000|2022-04-07 00:09:30|168.99|166.19|169.04|166.24|169.04|166.24|168.99|166.19|0
1649290190000|2022-04-07 00:09:50|169.13|166.33|169.04|166.24|169.13|166.33|169.04|166.24|0
1649290200000|2022-04-07 00:10:00|168.85|166.05|169.23|166.43|169.23|166.43|168.85|166.05|0
1649290210000|2022-04-07 00:10:10|169.18|166.38|169.04|166.24|169.18|166.38|169.04|166.24|0
1649290220000|2022-04-07 00:10:20|169.08|166.28|169.04|166.24|169.08|166.28|169.04|166.24|0
1649290240000|2022-04-07 00:10:40|169.08|166.28|169.04|166.24|169.08|166.28|169.04|166.24|0
1649290260000|2022-04-07 00:11:00|168.94|166.14|168.85|166.05|168.94|166.14|168.85|166.05|0
1649290270000|2022-04-07 00:11:10|168.75|165.95|168.75|165.95|168.75|165.95|168.75|165.95|0
1649290290000|2022-04-07 00:11:30|168.85|166.05|168.75|165.95|168.85|166.05|168.75|165.95|0
1649290300000|2022-04-07 00:11:40|168.85|166.05|168.85|166.05|168.85|166.05|168.85|166.05|0
1649290320000|2022-04-07 00:12:00|168.66|165.86|168.75|165.95|168.75|165.95|168.66|165.86|0
1649290330000|2022-04-07 00:12:10|168.66|165.86|168.66|165.86|168.66|165.86|168.66|165.86|0
1649290340000|2022-04-07 00:12:20|168.75|165.95|168.94|166.14|168.94|166.14|168.75|165.95|0
1649290360000|2022-04-07 00:12:40|169.04|166.24|169.42|166.62|169.42|166.62|169.04|166.24|0
1649290370000|2022-04-07 00:12:50|169.51|166.71|169.61|166.81|169.61|166.81|169.51|166.71|0
1649290380000|2022-04-07 00:13:00|169.51|166.71|169.7|166.9|169.7|166.9|169.51|166.71|0
1649290390000|2022-04-07 00:13:10|169.65|166.85|169.61|166.81|169.65|166.85|169.51|166.71|0
1649290400000|2022-04-07 00:13:20|169.65|166.85|169.61|166.81|169.7|166.9|169.61|166.81|0
1649290410000|2022-04-07 00:13:30|169.51|166.71|169.42|166.62|169.51|166.71|169.42|166.62|0
1649290420000|2022-04-07 00:13:40|169.32|166.52|169.13|166.33|169.32|166.52|169.13|166.33|0
1649290430000|2022-04-07 00:13:50|168.94|166.14|168.94|166.14|169.03|166.23|168.94|166.14|0
1649290440000|2022-04-07 00:14:00|169.03|166.23|168.84|166.04|169.03|166.23|168.84|166.04|0
1649290450000|2022-04-07 00:14:10|168.94|166.14|168.94|166.14|168.94|166.14|168.94|166.14|0
1649290460000|2022-04-07 00:14:20|168.84|166.04|168.94|166.14|168.94|166.14|168.84|166.04|0
1649290470000|2022-04-07 00:14:30|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1649290500000|2022-04-07 00:15:00|168.94|166.14|169.22|166.42|169.22|166.42|168.94|166.14|0
1649290510000|2022-04-07 00:15:10|169.32|166.52|169.22|166.42|169.41|166.61|169.22|166.42|0
1649290520000|2022-04-07 00:15:20|169.32|166.52|169.32|166.52|169.32|166.52|169.32|166.52|0
1649290530000|2022-04-07 00:15:30|169.13|166.33|169.03|166.23|169.13|166.33|169.03|166.23|0
1649290540000|2022-04-07 00:15:40|169.08|166.28|169.08|166.28|169.08|166.28|169.08|166.28|0
1649290550000|2022-04-07 00:15:50|169.13|166.33|169.13|166.33|169.13|166.33|169.03|166.23|0
1649290560000|2022-04-07 00:16:00|169.22|166.42|169.22|166.42|169.32|166.52|169.22|166.42|0
1649290570000|2022-04-07 00:16:10|169.13|166.33|169.08|166.28|169.13|166.33|169.08|166.28|0
1649290580000|2022-04-07 00:16:20|169.13|166.33|169.13|166.33|169.13|166.33|169.13|166.33|0
1649290590000|2022-04-07 00:16:30|169.08|166.28|168.84|166.04|169.08|166.28|168.84|166.04|0
1649290600000|2022-04-07 00:16:40|169.13|166.33|169.03|166.23|169.13|166.33|169.03|166.23|0
1649290610000|2022-04-07 00:16:50|168.94|166.14|168.94|166.14|169.03|166.23|168.94|166.14|0
1649290620000|2022-04-07 00:17:00|169.03|166.23|169.13|166.33|169.13|166.33|169.03|166.23|0
1649290630000|2022-04-07 00:17:10|169.03|166.23|169.13|166.33|169.13|166.33|168.94|166.14|0
1649290640000|2022-04-07 00:17:20|169.22|166.42|169.22|166.42|169.22|166.42|169.22|166.42|0
1649290650000|2022-04-07 00:17:30|169.13|166.33|169.03|166.23|169.13|166.33|169.03|166.23|0
1649290670000|2022-04-07 00:17:50|168.94|166.14|169.03|166.23|169.03|166.23|168.94|166.14|0
1649290700000|2022-04-07 00:18:20|168.94|166.14|168.84|166.04|169.03|166.23|168.84|166.04|0
1649290710000|2022-04-07 00:18:30|168.94|166.14|169.13|166.33|169.13|166.33|168.94|166.14|0
1649290720000|2022-04-07 00:18:40|169.22|166.42|169.03|166.23|169.22|166.42|169.03|166.23|0
1649290730000|2022-04-07 00:18:50|168.94|166.14|168.84|166.04|168.94|166.14|168.84|166.04|0
1649290750000|2022-04-07 00:19:10|168.75|165.95|168.75|165.95|168.75|165.95|168.75|165.95|0
1649290760000|2022-04-07 00:19:20|168.37|165.57|167.99|165.19|168.37|165.57|167.99|165.19|0
1649290770000|2022-04-07 00:19:30|168.08|165.28|167.99|165.19|168.08|165.28|167.99|165.19|0
1649290780000|2022-04-07 00:19:40|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1649290800000|2022-04-07 00:20:00|167.99|165.19|167.99|165.19|167.99|165.19|167.99|165.19|0
1649290810000|2022-04-07 00:20:10|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1649290830000|2022-04-07 00:20:30|168.18|165.38|168.56|165.76|168.56|165.76|168.18|165.38|0
1649290840000|2022-04-07 00:20:40|168.6|165.8|168.56|165.76|168.6|165.8|168.56|165.76|0
1649290850000|2022-04-07 00:20:50|168.46|165.66|168.51|165.71|168.51|165.71|168.46|165.66|0
1649290860000|2022-04-07 00:21:00|168.46|165.66|168.37|165.57|168.46|165.66|168.32|165.52|0
1649290870000|2022-04-07 00:21:10|168.32|165.52|168.41|165.61|168.41|165.61|168.32|165.52|0
1649290880000|2022-04-07 00:21:20|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1649290900000|2022-04-07 00:21:40|168.46|165.66|168.37|165.57|168.46|165.66|168.37|165.57|0
1649290910000|2022-04-07 00:21:50|168.46|165.66|168.46|165.66|168.46|165.66|168.46|165.66|0
1649290920000|2022-04-07 00:22:00|168.41|165.61|168.27|165.47|168.41|165.61|168.27|165.47|0
1649290930000|2022-04-07 00:22:10|168.32|165.52|168.37|165.57|168.37|165.57|168.32|165.52|0
1649290940000|2022-04-07 00:22:20|168.27|165.47|168.13|165.33|168.27|165.47|168.13|165.33|0
1649290950000|2022-04-07 00:22:30|168.08|165.28|168.22|165.42|168.22|165.42|168.08|165.28|0
1649290960000|2022-04-07 00:22:40|168.18|165.38|168.27|165.47|168.27|165.47|168.18|165.38|0
1649290970000|2022-04-07 00:22:50|168.18|165.38|168.27|165.47|168.27|165.47|168.18|165.38|0
1649290980000|2022-04-07 00:23:00|168.37|165.57|168.56|165.76|168.56|165.76|168.37|165.57|0
1649290990000|2022-04-07 00:23:10|168.46|165.66|168.46|165.66|168.56|165.76|168.46|165.66|0
1649291000000|2022-04-07 00:23:20|168.56|165.76|168.56|165.76|168.56|165.76|168.56|165.76|0
1649291010000|2022-04-07 00:23:30|168.65|165.85|168.46|165.66|168.65|165.85|168.46|165.66|0
1649291030000|2022-04-07 00:23:50|168.41|165.61|168.56|165.76|168.56|165.76|168.41|165.61|0
1649291040000|2022-04-07 00:24:00|168.65|165.85|168.65|165.85|168.75|165.95|168.65|165.85|0
1649291050000|2022-04-07 00:24:10|168.6|165.8|168.56|165.76|168.6|165.8|168.46|165.66|0
1649291060000|2022-04-07 00:24:20|168.51|165.71|168.51|165.71|168.51|165.71|168.51|165.71|0
1649291070000|2022-04-07 00:24:30|168.46|165.66|168.37|165.57|168.46|165.66|168.37|165.57|0
1649291080000|2022-04-07 00:24:40|168.32|165.52|168.37|165.57|168.37|165.57|168.32|165.52|0
1649291090000|2022-04-07 00:24:50|168.27|165.47|168.27|165.47|168.27|165.47|168.18|165.38|0
1649291100000|2022-04-07 00:25:00|168.37|165.57|168.27|165.47|168.37|165.57|168.27|165.47|0
1649291110000|2022-04-07 00:25:10|168.18|165.38|168.13|165.33|168.18|165.38|168.13|165.33|0
1649291120000|2022-04-07 00:25:20|168.18|165.38|168.37|165.57|168.37|165.57|168.18|165.38|0
1649291130000|2022-04-07 00:25:30|168.32|165.52|168.27|165.47|168.32|165.52|168.27|165.47|0
1649291140000|2022-04-07 00:25:40|168.37|165.57|168.27|165.47|168.37|165.57|168.27|165.47|0
1649291150000|2022-04-07 00:25:50|168.32|165.52|168.46|165.66|168.46|165.66|168.32|165.52|0
1649291160000|2022-04-07 00:26:00|168.37|165.57|168.18|165.38|168.37|165.57|168.18|165.38|0
1649291170000|2022-04-07 00:26:10|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1649291180000|2022-04-07 00:26:20|168.32|165.52|168.27|165.47|168.32|165.52|168.27|165.47|0
1649291190000|2022-04-07 00:26:30|168.37|165.57|168.37|165.57|168.37|165.57|168.37|165.57|0
1649291200000|2022-04-07 00:26:40|168.27|165.47|168.32|165.52|168.32|165.52|168.27|165.47|0
1649291210000|2022-04-07 00:26:50|168.37|165.57|168.27|165.47|168.37|165.57|168.27|165.47|0
1649291220000|2022-04-07 00:27:00|168.37|165.57|168.27|165.47|168.37|165.57|168.27|165.47|0
1649291230000|2022-04-07 00:27:10|168.37|165.57|168.41|165.61|168.46|165.66|168.37|165.57|0
1649291240000|2022-04-07 00:27:20|168.37|165.57|168.27|165.47|168.37|165.57|168.27|165.47|0
1649291250000|2022-04-07 00:27:30|168.18|165.38|168.27|165.47|168.27|165.47|168.08|165.28|0
1649291260000|2022-04-07 00:27:40|168.41|165.61|168.37|165.57|168.46|165.66|168.37|165.57|0
1649291270000|2022-04-07 00:27:50|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1649291280000|2022-04-07 00:28:00|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1649291290000|2022-04-07 00:28:10|168.32|165.52|168.32|165.52|168.32|165.52|168.32|165.52|0
1649291300000|2022-04-07 00:28:20|168.37|165.57|168.27|165.47|168.37|165.57|168.27|165.47|0
1649291310000|2022-04-07 00:28:30|168.37|165.57|168.41|165.61|168.41|165.61|168.37|165.57|0
1649291320000|2022-04-07 00:28:40|168.46|165.66|168.46|165.66|168.46|165.66|168.37|165.57|0
1649291330000|2022-04-07 00:28:50|168.55|165.75|168.93|166.13|168.93|166.13|168.55|165.75|0
1649291340000|2022-04-07 00:29:00|168.84|166.04|168.74|165.94|168.84|166.04|168.74|165.94|0
1649291350000|2022-04-07 00:29:10|168.84|166.04|169.03|166.23|169.03|166.23|168.84|166.04|0
1649291360000|2022-04-07 00:29:20|168.93|166.13|168.93|166.13|168.93|166.13|168.93|166.13|0
1649291370000|2022-04-07 00:29:30|168.84|166.04|168.84|166.04|168.84|166.04|168.84|166.04|0
1649291380000|2022-04-07 00:29:40|168.93|166.13|168.93|166.13|168.93|166.13|168.93|166.13|0
1649291390000|2022-04-07 00:29:50|169.03|166.23|168.93|166.13|169.03|166.23|168.93|166.13|0
1649291400000|2022-04-07 00:30:00|169.03|166.23|169.03|166.23|169.03|166.23|169.03|166.23|0
1649291410000|2022-04-07 00:30:10|168.93|166.13|169.03|166.23|169.03|166.23|168.93|166.13|0
1649291420000|2022-04-07 00:30:20|168.93|166.13|168.93|166.13|168.93|166.13|168.93|166.13|0
1649291430000|2022-04-07 00:30:30|168.88|166.08|168.69|165.89|168.88|166.08|168.69|165.89|0
1649291440000|2022-04-07 00:30:40|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1649291450000|2022-04-07 00:30:50|168.69|165.89|168.65|165.85|168.69|165.89|168.65|165.85|0
1649291460000|2022-04-07 00:31:00|168.46|165.66|168.65|165.85|168.65|165.85|168.46|165.66|0
1649291470000|2022-04-07 00:31:10|168.55|165.75|168.65|165.85|168.65|165.85|168.55|165.75|0
1649291480000|2022-04-07 00:31:20|168.55|165.75|168.46|165.66|168.55|165.75|168.46|165.66|0
1649291490000|2022-04-07 00:31:30|168.55|165.75|168.46|165.66|168.55|165.75|168.46|165.66|0
1649291500000|2022-04-07 00:31:40|168.55|165.75|168.46|165.66|168.55|165.75|168.46|165.66|0
1649291510000|2022-04-07 00:31:50|168.55|165.75|168.46|165.66|168.55|165.75|168.46|165.66|0
1649291520000|2022-04-07 00:32:00|168.55|165.75|168.46|165.66|168.55|165.75|168.46|165.66|0
1649291530000|2022-04-07 00:32:10|168.41|165.61|168.41|165.61|168.46|165.66|168.41|165.61|0
1649291540000|2022-04-07 00:32:20|168.36|165.56|168.46|165.66|168.46|165.66|168.36|165.56|0
1649291550000|2022-04-07 00:32:30|168.36|165.56|168.46|165.66|168.46|165.66|168.36|165.56|0
1649291560000|2022-04-07 00:32:40|168.36|165.56|168.27|165.47|168.36|165.56|168.27|165.47|0
1649291590000|2022-04-07 00:33:10|168.22|165.42|168.17|165.37|168.22|165.42|168.17|165.37|0
1649291610000|2022-04-07 00:33:30|168.36|165.56|168.46|165.66|168.46|165.66|168.36|165.56|0
1649291620000|2022-04-07 00:33:40|168.65|165.85|168.55|165.75|168.65|165.85|168.55|165.75|0
1649291630000|2022-04-07 00:33:50|168.46|165.66|168.55|165.75|168.55|165.75|168.46|165.66|0
1649291640000|2022-04-07 00:34:00|168.46|165.66|168.31|165.51|168.46|165.66|168.31|165.51|0
1649291650000|2022-04-07 00:34:10|168.27|165.47|168.41|165.61|168.46|165.66|168.27|165.47|0
1649291660000|2022-04-07 00:34:20|168.36|165.56|168.46|165.66|168.46|165.66|168.36|165.56|0
1649291680000|2022-04-07 00:34:40|168.55|165.75|168.5|165.7|168.55|165.75|168.5|165.7|0
1649291690000|2022-04-07 00:34:50|168.46|165.66|168.46|165.66|168.46|165.66|168.46|165.66|0
1649291710000|2022-04-07 00:35:10|168.41|165.61|168.36|165.56|168.46|165.66|168.36|165.56|0
1649291720000|2022-04-07 00:35:20|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1649291730000|2022-04-07 00:35:30|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1649291740000|2022-04-07 00:35:40|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1649291760000|2022-04-07 00:36:00|167.98|165.18|168.08|165.28|168.08|165.28|167.98|165.18|0
1649291770000|2022-04-07 00:36:10|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1649291780000|2022-04-07 00:36:20|168.08|165.28|168.08|165.28|168.12|165.32|168.08|165.28|0
1649291790000|2022-04-07 00:36:30|168.17|165.37|168.17|165.37|168.17|165.37|168.17|165.37|0
1649291800000|2022-04-07 00:36:40|168.27|165.47|168.27|165.47|168.27|165.47|168.27|165.47|0
1649291820000|2022-04-07 00:37:00|168.17|165.37|168.08|165.28|168.17|165.37|168.08|165.28|0
1649291840000|2022-04-07 00:37:20|167.98|165.18|168.08|165.28|168.08|165.28|167.98|165.18|0
1649291850000|2022-04-07 00:37:30|168.03|165.23|167.98|165.18|168.03|165.23|167.98|165.18|0
1649291860000|2022-04-07 00:37:40|168.03|165.23|167.98|165.18|168.03|165.23|167.98|165.18|0
1649291870000|2022-04-07 00:37:50|168.08|165.28|168.08|165.28|168.08|165.28|167.98|165.18|0
1649291880000|2022-04-07 00:38:00|168.03|165.23|168.08|165.28|168.08|165.28|168.03|165.23|0
1649291890000|2022-04-07 00:38:10|167.98|165.18|168.08|165.28|168.08|165.28|167.98|165.18|0
1649291910000|2022-04-07 00:38:30|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1649291920000|2022-04-07 00:38:40|168.08|165.28|168.08|165.28|168.08|165.28|168.03|165.23|0
1649291930000|2022-04-07 00:38:50|167.98|165.18|167.98|165.18|167.98|165.18|167.98|165.18|0
1649291940000|2022-04-07 00:39:00|168.08|165.28|168.08|165.28|168.08|165.28|168.08|165.28|0
1649291950000|2022-04-07 00:39:10|167.98|165.18|167.98|165.18|168.03|165.23|167.98|165.18|0
1649291960000|2022-04-07 00:39:20|168.08|165.28|167.98|165.18|168.08|165.28|167.98|165.18|0
1649291980000|2022-04-07 00:39:40|168.08|165.28|168.08|165.28|168.08|165.28|168.03|165.23|0
1649292010000|2022-04-07 00:40:10|168.17|165.37|168.27|165.47|168.27|165.47|168.17|165.37|0
1649292030000|2022-04-07 00:40:30|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1649292060000|2022-04-07 00:41:00|168.46|165.66|168.55|165.75|168.55|165.75|168.46|165.66|0
1649292070000|2022-04-07 00:41:10|168.65|165.85|168.65|165.85|168.65|165.85|168.65|165.85|0
1649292080000|2022-04-07 00:41:20|168.6|165.8|168.65|165.85|168.65|165.85|168.6|165.8|0
1649292090000|2022-04-07 00:41:30|168.55|165.75|168.55|165.75|168.55|165.75|168.55|165.75|0
1649292100000|2022-04-07 00:41:40|168.64|165.84|168.74|165.94|168.74|165.94|168.64|165.84|0
1649292110000|2022-04-07 00:41:50|168.64|165.84|168.74|165.94|168.74|165.94|168.64|165.84|0
1649292120000|2022-04-07 00:42:00|168.64|165.84|168.74|165.94|168.74|165.94|168.64|165.84|0
1649292130000|2022-04-07 00:42:10|168.64|165.84|168.74|165.94|168.74|165.94|168.64|165.84|0
1649292140000|2022-04-07 00:42:20|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1649292150000|2022-04-07 00:42:30|168.55|165.75|168.55|165.75|168.55|165.75|168.55|165.75|0
1649292160000|2022-04-07 00:42:40|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1649292170000|2022-04-07 00:42:50|168.55|165.75|168.55|165.75|168.55|165.75|168.55|165.75|0
1649292180000|2022-04-07 00:43:00|168.5|165.7|168.5|165.7|168.5|165.7|168.5|165.7|0
1649292190000|2022-04-07 00:43:10|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1649292200000|2022-04-07 00:43:20|168.64|165.84|168.74|165.94|168.74|165.94|168.64|165.84|0
1649292210000|2022-04-07 00:43:30|168.83|166.03|169.02|166.22|169.02|166.22|168.83|166.03|0
1649292220000|2022-04-07 00:43:40|168.97|166.17|169.12|166.32|169.12|166.32|168.97|166.17|0
1649292230000|2022-04-07 00:43:50|169.21|166.41|169.12|166.32|169.21|166.41|169.12|166.32|0
1649292240000|2022-04-07 00:44:00|169.21|166.41|169.12|166.32|169.31|166.51|169.12|166.32|0
1649292250000|2022-04-07 00:44:10|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1649292270000|2022-04-07 00:44:30|169.12|166.32|169.12|166.32|169.12|166.32|169.12|166.32|0
1649292290000|2022-04-07 00:44:50|169.02|166.22|169.12|166.32|169.12|166.32|169.02|166.22|0
1649292300000|2022-04-07 00:45:00|169.02|166.22|168.83|166.03|169.02|166.22|168.83|166.03|0
1649292330000|2022-04-07 00:45:30|168.88|166.08|168.83|166.03|168.88|166.08|168.83|166.03|0
1649292340000|2022-04-07 00:45:40|168.93|166.13|168.93|166.13|168.93|166.13|168.83|166.03|0
1649292350000|2022-04-07 00:45:50|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1649292360000|2022-04-07 00:46:00|168.93|166.13|168.83|166.03|168.93|166.13|168.83|166.03|0
1649292390000|2022-04-07 00:46:30|168.78|165.98|168.83|166.03|168.83|166.03|168.78|165.98|0
1649292400000|2022-04-07 00:46:40|168.88|166.08|168.74|165.94|168.88|166.08|168.74|165.94|0
1649292420000|2022-04-07 00:47:00|168.64|165.84|168.45|165.65|168.64|165.84|168.45|165.65|0
1649292430000|2022-04-07 00:47:10|168.4|165.6|168.45|165.65|168.45|165.65|168.4|165.6|0
1649292440000|2022-04-07 00:47:20|168.36|165.56|168.26|165.46|168.36|165.56|168.26|165.46|0
1649292460000|2022-04-07 00:47:40|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1649292470000|2022-04-07 00:47:50|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1649292480000|2022-04-07 00:48:00|168.31|165.51|168.26|165.46|168.36|165.56|168.26|165.46|0
1649292490000|2022-04-07 00:48:10|168.31|165.51|168.36|165.56|168.36|165.56|168.31|165.51|0
1649292500000|2022-04-07 00:48:20|168.26|165.46|168.26|165.46|168.26|165.46|168.26|165.46|0
1649292510000|2022-04-07 00:48:30|168.36|165.56|168.36|165.56|168.36|165.56|168.36|165.56|0
1649292530000|2022-04-07 00:48:50|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1649292540000|2022-04-07 00:49:00|168.55|165.75|168.55|165.75|168.55|165.75|168.55|165.75|0
1649292550000|2022-04-07 00:49:10|168.5|165.7|168.55|165.75|168.55|165.75|168.5|165.7|0
1649292560000|2022-04-07 00:49:20|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1649292600000|2022-04-07 00:50:00|168.69|165.89|168.64|165.84|168.69|165.89|168.55|165.75|0
1649292610000|2022-04-07 00:50:10|168.55|165.75|168.64|165.84|168.64|165.84|168.55|165.75|0
1649292620000|2022-04-07 00:50:20|168.55|165.75|168.59|165.79|168.64|165.84|168.55|165.75|0
1649292630000|2022-04-07 00:50:30|168.55|165.75|168.55|165.75|168.55|165.75|168.55|165.75|0
1649292640000|2022-04-07 00:50:40|168.45|165.65|168.55|165.75|168.55|165.75|168.45|165.65|0
1649292660000|2022-04-07 00:51:00|168.5|165.7|168.45|165.65|168.5|165.7|168.45|165.65|0
1649292680000|2022-04-07 00:51:20|168.4|165.6|168.36|165.56|168.4|165.6|168.36|165.56|0
1649292710000|2022-04-07 00:51:50|168.55|165.75|168.55|165.75|168.55|165.75|168.55|165.75|0
1649292720000|2022-04-07 00:52:00|168.64|165.84|168.83|166.03|168.83|166.03|168.64|165.84|0
1649292730000|2022-04-07 00:52:10|168.74|165.94|168.74|165.94|168.74|165.94|168.74|165.94|0
1649292750000|2022-04-07 00:52:30|168.83|166.03|168.93|166.13|168.93|166.13|168.83|166.03|0
1649292760000|2022-04-07 00:52:40|168.83|166.03|168.83|166.03|168.83|166.03|168.83|166.03|0
1649292780000|2022-04-07 00:53:00|168.93|166.13|168.93|166.13|168.93|166.13|168.88|166.08|0
1649292790000|2022-04-07 00:53:10|168.83|166.03|168.83|166.03|168.83|166.03|168.83|166.03|0
1649292800000|2022-04-07 00:53:20|168.74|165.94|168.74|165.94|168.74|165.94|168.74|165.94|0
1649292810000|2022-04-07 00:53:30|168.59|165.79|168.55|165.75|168.64|165.84|168.55|165.75|0
1649292820000|2022-04-07 00:53:40|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1649292850000|2022-04-07 00:54:10|168.74|165.94|168.64|165.84|168.74|165.94|168.64|165.84|0
1649292860000|2022-04-07 00:54:20|168.74|165.94|168.74|165.94|168.74|165.94|168.74|165.94|0
1649292870000|2022-04-07 00:54:30|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1649292890000|2022-04-07 00:54:50|168.74|165.94|168.64|165.84|168.74|165.94|168.64|165.84|0
1649292900000|2022-04-07 00:55:00|168.74|165.94|168.74|165.94|168.74|165.94|168.74|165.94|0
1649292910000|2022-04-07 00:55:10|168.64|165.84|168.55|165.75|168.64|165.84|168.55|165.75|0
1649292920000|2022-04-07 00:55:20|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1649292940000|2022-04-07 00:55:40|168.36|165.56|168.45|165.65|168.45|165.65|168.36|165.56|0
1649292950000|2022-04-07 00:55:50|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1649292960000|2022-04-07 00:56:00|168.64|165.84|168.64|165.84|168.64|165.84|168.54|165.74|0
1649292970000|2022-04-07 00:56:10|168.73|165.93|168.64|165.84|168.73|165.93|168.64|165.84|0
1649292990000|2022-04-07 00:56:30|168.54|165.74|168.64|165.84|168.64|165.84|168.54|165.74|0
1649293000000|2022-04-07 00:56:40|168.69|165.89|168.73|165.93|168.73|165.93|168.69|165.89|0
1649293010000|2022-04-07 00:56:50|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1649293020000|2022-04-07 00:57:00|168.69|165.89|168.68|165.88|168.73|165.93|168.64|165.84|0
1649293030000|2022-04-07 00:57:10|168.59|165.79|168.54|165.74|168.64|165.84|168.54|165.74|0
1649293040000|2022-04-07 00:57:20|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1649293070000|2022-04-07 00:57:50|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1649293080000|2022-04-07 00:58:00|168.64|165.84|168.54|165.74|168.64|165.84|168.54|165.74|0
1649293090000|2022-04-07 00:58:10|168.64|165.84|168.54|165.74|168.64|165.84|168.54|165.74|0
1649293100000|2022-04-07 00:58:20|168.59|165.79|168.59|165.79|168.59|165.79|168.54|165.74|0
1649293110000|2022-04-07 00:58:30|168.64|165.84|168.54|165.74|168.64|165.84|168.54|165.74|0
1649293120000|2022-04-07 00:58:40|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649293130000|2022-04-07 00:58:50|168.64|165.84|168.68|165.88|168.68|165.88|168.64|165.84|0
1649293140000|2022-04-07 00:59:00|168.64|165.84|168.54|165.74|168.64|165.84|168.54|165.74|0
1649293150000|2022-04-07 00:59:10|168.59|165.79|168.54|165.74|168.59|165.79|168.54|165.74|0
1649293160000|2022-04-07 00:59:20|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1649293170000|2022-04-07 00:59:30|168.68|165.88|168.83|166.03|168.83|166.03|168.68|165.88|0
1649293180000|2022-04-07 00:59:40|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1649293190000|2022-04-07 00:59:50|169.02|166.22|169.11|166.31|169.11|166.31|169.02|166.22|0
1649293200000|2022-04-07 01:00:00|169.21|166.41|169.16|166.36|169.21|166.41|169.16|166.36|0
1649293210000|2022-04-07 01:00:10|169.11|166.31|169.02|166.22|169.11|166.31|169.02|166.22|0
1649293220000|2022-04-07 01:00:20|168.92|166.12|168.92|166.12|168.92|166.12|168.92|166.12|0
1649293230000|2022-04-07 01:00:30|168.97|166.17|168.83|166.03|168.97|166.17|168.83|166.03|0
1649293260000|2022-04-07 01:01:00|168.73|165.93|168.54|165.74|168.73|165.93|168.54|165.74|0
1649293270000|2022-04-07 01:01:10|168.64|165.84|168.54|165.74|168.64|165.84|168.54|165.74|0
1649293280000|2022-04-07 01:01:20|168.45|165.65|168.45|165.65|168.45|165.65|168.45|165.65|0
1649293300000|2022-04-07 01:01:40|168.35|165.55|168.35|165.55|168.35|165.55|168.35|165.55|0
1649293320000|2022-04-07 01:02:00|168.4|165.6|168.45|165.65|168.45|165.65|168.4|165.6|0
1649293330000|2022-04-07 01:02:10|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1649293340000|2022-04-07 01:02:20|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1649293350000|2022-04-07 01:02:30|168.59|165.79|168.64|165.84|168.64|165.84|168.59|165.79|0
1649293360000|2022-04-07 01:02:40|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1649293370000|2022-04-07 01:02:50|168.49|165.69|168.35|165.55|168.49|165.69|168.35|165.55|0
1649293380000|2022-04-07 01:03:00|168.45|165.65|168.4|165.6|168.45|165.65|168.4|165.6|0
1649293390000|2022-04-07 01:03:10|168.35|165.55|168.45|165.65|168.45|165.65|168.35|165.55|0
1649293400000|2022-04-07 01:03:20|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1649293410000|2022-04-07 01:03:30|168.64|165.84|168.64|165.84|168.64|165.84|168.64|165.84|0
1649293420000|2022-04-07 01:03:40|168.59|165.79|168.64|165.84|168.64|165.84|168.59|165.79|0
1649293430000|2022-04-07 01:03:50|168.68|165.88|168.64|165.84|168.68|165.88|168.64|165.84|0
1649293450000|2022-04-07 01:04:10|168.54|165.74|168.54|165.74|168.54|165.74|168.54|165.74|0
1649293460000|2022-04-07 01:04:20|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649293470000|2022-04-07 01:04:30|168.64|165.84|168.64|165.84|168.73|165.93|168.64|165.84|0
1649293520000|2022-04-07 01:05:20|168.73|165.93|168.73|165.93|168.73|165.93|168.73|165.93|0
1649293540000|2022-04-07 01:05:40|168.83|166.03|168.92|166.12|168.92|166.12|168.83|166.03|0
1649293550000|2022-04-07 01:05:50|169.02|166.22|169.02|166.22|169.02|166.22|169.02|166.22|0
1649293560000|2022-04-07 01:06:00|169.11|166.31|169.16|166.36|169.21|166.41|169.11|166.31|0
1649293570000|2022-04-07 01:06:10|169.11|166.31|169.06|166.26|169.11|166.31|169.06|166.26|0
1649293580000|2022-04-07 01:06:20|169.11|166.31|169.11|166.31|169.11|166.31|169.11|166.31|0
1649293600000|2022-04-07 01:06:40|169.06|166.26|169.06|166.26|169.11|166.31|169.06|166.26|0
1649293610000|2022-04-07 01:06:50|169.02|166.22|169.11|166.31|169.11|166.31|169.02|166.22|0
1649293640000|2022-04-07 01:07:20|169.16|166.36|169.21|166.41|169.21|166.41|169.16|166.36|0
1649293650000|2022-04-07 01:07:30|169.11|166.31|169.21|166.41|169.21|166.41|169.11|166.31|0
1649293660000|2022-04-07 01:07:40|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649293670000|2022-04-07 01:07:50|169.25|166.45|169.25|166.45|169.25|166.45|169.25|166.45|0
1649293680000|2022-04-07 01:08:00|169.3|166.5|169.4|166.6|169.4|166.6|169.3|166.5|0
1649293690000|2022-04-07 01:08:10|169.49|166.69|169.49|166.69|169.49|166.69|169.49|166.69|0
1649293700000|2022-04-07 01:08:20|169.59|166.79|169.4|166.6|169.59|166.79|169.4|166.6|0
1649293710000|2022-04-07 01:08:30|169.3|166.5|169.49|166.69|169.49|166.69|169.3|166.5|0
1649293720000|2022-04-07 01:08:40|169.59|166.79|169.49|166.69|169.59|166.79|169.49|166.69|0
1649293730000|2022-04-07 01:08:50|169.4|166.6|169.44|166.64|169.44|166.64|169.4|166.6|0
1649293740000|2022-04-07 01:09:00|169.49|166.69|169.59|166.79|169.59|166.79|169.49|166.69|0
1649293750000|2022-04-07 01:09:10|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649293760000|2022-04-07 01:09:20|169.59|166.79|169.68|166.88|169.68|166.88|169.59|166.79|0
1649293770000|2022-04-07 01:09:30|169.78|166.98|169.97|167.17|169.97|167.17|169.78|166.98|0
1649293780000|2022-04-07 01:09:40|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1649293790000|2022-04-07 01:09:50|169.87|167.07|170.06|167.26|170.06|167.26|169.87|167.07|0
1649293800000|2022-04-07 01:10:00|170.16|167.36|170.35|167.55|170.35|167.55|170.16|167.36|0
1649293810000|2022-04-07 01:10:10|170.25|167.45|170.2|167.4|170.35|167.55|170.2|167.4|0
1649293820000|2022-04-07 01:10:20|170.16|167.36|170.06|167.26|170.16|167.36|170.06|167.26|0
1649293830000|2022-04-07 01:10:30|169.97|167.17|170.06|167.26|170.06|167.26|169.97|167.17|0
1649293840000|2022-04-07 01:10:40|169.97|167.17|169.97|167.17|169.97|167.17|169.97|167.17|0
1649293850000|2022-04-07 01:10:50|170.06|167.26|169.87|167.07|170.06|167.26|169.87|167.07|0
1649293860000|2022-04-07 01:11:00|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1649293870000|2022-04-07 01:11:10|169.87|167.07|169.87|167.07|169.87|167.07|169.78|166.98|0
1649293880000|2022-04-07 01:11:20|169.78|166.98|169.87|167.07|169.87|167.07|169.78|166.98|0
1649293890000|2022-04-07 01:11:30|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1649293900000|2022-04-07 01:11:40|169.68|166.88|169.78|166.98|169.78|166.98|169.68|166.88|0
1649293910000|2022-04-07 01:11:50|169.82|167.02|169.78|166.98|169.82|167.02|169.68|166.88|0
1649293920000|2022-04-07 01:12:00|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1649293930000|2022-04-07 01:12:10|169.78|166.98|169.78|166.98|169.87|167.07|169.78|166.98|0
1649293950000|2022-04-07 01:12:30|169.68|166.88|169.78|166.98|169.78|166.98|169.68|166.88|0
1649293960000|2022-04-07 01:12:40|169.68|166.88|169.58|166.78|169.68|166.88|169.58|166.78|0
1649293970000|2022-04-07 01:12:50|169.49|166.69|169.49|166.69|169.49|166.69|169.49|166.69|0
1649293980000|2022-04-07 01:13:00|169.58|166.78|169.63|166.83|169.68|166.88|169.58|166.78|0
1649293990000|2022-04-07 01:13:10|169.58|166.78|169.68|166.88|169.68|166.88|169.58|166.78|0
1649294000000|2022-04-07 01:13:20|169.58|166.78|169.68|166.88|169.68|166.88|169.58|166.78|0
1649294010000|2022-04-07 01:13:30|169.63|166.83|169.58|166.78|169.63|166.83|169.58|166.78|0
1649294020000|2022-04-07 01:13:40|169.68|166.88|169.58|166.78|169.68|166.88|169.58|166.78|0
1649294030000|2022-04-07 01:13:50|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649294040000|2022-04-07 01:14:00|169.87|167.07|169.87|167.07|169.97|167.17|169.87|167.07|0
1649294050000|2022-04-07 01:14:10|169.97|167.17|169.97|167.17|170.06|167.26|169.97|167.17|0
1649294060000|2022-04-07 01:14:20|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1649294100000|2022-04-07 01:15:00|169.77|166.97|169.87|167.07|169.87|167.07|169.77|166.97|0
1649294110000|2022-04-07 01:15:10|169.96|167.16|169.96|167.16|169.96|167.16|169.87|167.07|0
1649294120000|2022-04-07 01:15:20|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1649294130000|2022-04-07 01:15:30|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1649294140000|2022-04-07 01:15:40|170.25|167.45|170.16|167.36|170.25|167.45|170.16|167.36|0
1649294150000|2022-04-07 01:15:50|170.11|167.31|170.06|167.26|170.16|167.36|170.06|167.26|0
1649294160000|2022-04-07 01:16:00|170.16|167.36|170.16|167.36|170.16|167.36|170.16|167.36|0
1649294170000|2022-04-07 01:16:10|170.25|167.45|170.35|167.55|170.35|167.55|170.25|167.45|0
1649294180000|2022-04-07 01:16:20|170.3|167.5|170.35|167.55|170.35|167.55|170.3|167.5|0
1649294190000|2022-04-07 01:16:30|170.25|167.45|170.25|167.45|170.35|167.55|170.25|167.45|0
1649294200000|2022-04-07 01:16:40|170.3|167.5|170.16|167.36|170.3|167.5|170.16|167.36|0
1649294210000|2022-04-07 01:16:50|170.2|167.4|170.35|167.55|170.35|167.55|170.16|167.36|0
1649294220000|2022-04-07 01:17:00|170.3|167.5|170.35|167.55|170.35|167.55|170.3|167.5|0
1649294230000|2022-04-07 01:17:10|170.25|167.45|170.06|167.26|170.25|167.45|170.06|167.26|0
1649294240000|2022-04-07 01:17:20|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649294250000|2022-04-07 01:17:30|170.01|167.21|169.96|167.16|170.01|167.21|169.96|167.16|0
1649294260000|2022-04-07 01:17:40|169.87|167.07|169.96|167.16|169.96|167.16|169.87|167.07|0
1649294280000|2022-04-07 01:18:00|169.87|167.07|170.06|167.26|170.06|167.26|169.87|167.07|0
1649294290000|2022-04-07 01:18:10|169.96|167.16|169.87|167.07|169.96|167.16|169.87|167.07|0
1649294300000|2022-04-07 01:18:20|169.82|167.02|169.87|167.07|169.87|167.07|169.77|166.97|0
1649294310000|2022-04-07 01:18:30|169.82|167.02|169.77|166.97|169.82|167.02|169.77|166.97|0
1649294340000|2022-04-07 01:19:00|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649294350000|2022-04-07 01:19:10|170.06|167.26|169.87|167.07|170.06|167.26|169.87|167.07|0
1649294370000|2022-04-07 01:19:30|169.96|167.16|169.96|167.16|169.96|167.16|169.91|167.11|0
1649294380000|2022-04-07 01:19:40|169.87|167.07|169.87|167.07|169.87|167.07|169.87|167.07|0
1649294390000|2022-04-07 01:19:50|169.96|167.16|169.91|167.11|169.96|167.16|169.91|167.11|0
1649294400000|2022-04-07 01:20:00|169.96|167.16|170.06|167.26|170.06|167.26|169.96|167.16|0
1649294420000|2022-04-07 01:20:20|170.15|167.35|170.06|167.26|170.15|167.35|170.06|167.26|0
1649294430000|2022-04-07 01:20:30|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1649294440000|2022-04-07 01:20:40|170.1|167.3|170.15|167.35|170.15|167.35|170.1|167.3|0
1649294450000|2022-04-07 01:20:50|170.1|167.3|169.96|167.16|170.1|167.3|169.96|167.16|0
1649294470000|2022-04-07 01:21:10|170.06|167.26|170.06|167.26|170.06|167.26|170.06|167.26|0
1649294480000|2022-04-07 01:21:20|169.96|167.16|169.96|167.16|169.96|167.16|169.96|167.16|0
1649294500000|2022-04-07 01:21:40|169.91|167.11|169.87|167.07|169.91|167.11|169.87|167.07|0
1649294510000|2022-04-07 01:21:50|169.91|167.11|169.96|167.16|169.96|167.16|169.91|167.11|0
1649294540000|2022-04-07 01:22:20|169.91|167.11|169.87|167.07|169.96|167.16|169.87|167.07|0
1649294550000|2022-04-07 01:22:30|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1649294590000|2022-04-07 01:23:10|169.72|166.92|169.87|167.07|169.87|167.07|169.72|166.92|0
1649294600000|2022-04-07 01:23:20|169.91|167.11|169.87|167.07|169.91|167.11|169.87|167.07|0
1649294610000|2022-04-07 01:23:30|169.82|167.02|169.87|167.07|169.87|167.07|169.77|166.97|0
1649294620000|2022-04-07 01:23:40|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1649294650000|2022-04-07 01:24:10|169.68|166.88|169.68|166.88|169.68|166.88|169.68|166.88|0
1649294660000|2022-04-07 01:24:20|169.39|166.59|169.49|166.69|169.49|166.69|169.39|166.59|0
1649294670000|2022-04-07 01:24:30|169.44|166.64|169.49|166.69|169.49|166.69|169.44|166.64|0
1649294680000|2022-04-07 01:24:40|169.48|166.68|169.48|166.68|169.48|166.68|169.48|166.68|0
1649294710000|2022-04-07 01:25:10|169.39|166.59|169.2|166.4|169.39|166.59|169.2|166.4|0
1649294720000|2022-04-07 01:25:20|169.29|166.49|169.2|166.4|169.29|166.49|169.2|166.4|0
1649294730000|2022-04-07 01:25:30|169.29|166.49|169.29|166.49|169.29|166.49|169.2|166.4|0
1649294740000|2022-04-07 01:25:40|169.24|166.44|169.29|166.49|169.29|166.49|169.24|166.44|0
1649294750000|2022-04-07 01:25:50|169.2|166.4|168.91|166.11|169.2|166.4|168.91|166.11|0
1649294760000|2022-04-07 01:26:00|168.82|166.02|168.91|166.11|168.91|166.11|168.82|166.02|0
1649294770000|2022-04-07 01:26:10|169.01|166.21|169.01|166.21|169.01|166.21|169.01|166.21|0
1649294780000|2022-04-07 01:26:20|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1649294790000|2022-04-07 01:26:30|169.01|166.21|169.01|166.21|169.01|166.21|169.01|166.21|0
1649294800000|2022-04-07 01:26:40|169.1|166.3|169.01|166.21|169.1|166.3|169.01|166.21|0
1649294810000|2022-04-07 01:26:50|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1649294820000|2022-04-07 01:27:00|169.2|166.4|169.2|166.4|169.2|166.4|169.2|166.4|0
1649294830000|2022-04-07 01:27:10|169.29|166.49|169.29|166.49|169.29|166.49|169.29|166.49|0
1649294840000|2022-04-07 01:27:20|169.2|166.4|169.2|166.4|169.2|166.4|169.2|166.4|0
1649294850000|2022-04-07 01:27:30|169.15|166.35|169.1|166.3|169.15|166.35|169.1|166.3|0
1649294860000|2022-04-07 01:27:40|169.01|166.21|169.1|166.3|169.1|166.3|169.01|166.21|0
1649294870000|2022-04-07 01:27:50|169.01|166.21|169.1|166.3|169.1|166.3|169.01|166.21|0
1649294880000|2022-04-07 01:28:00|169.01|166.21|169.01|166.21|169.01|166.21|169.01|166.21|0
1649294910000|2022-04-07 01:28:30|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1649294920000|2022-04-07 01:28:40|169.01|166.21|169.01|166.21|169.01|166.21|169.01|166.21|0
1649294930000|2022-04-07 01:28:50|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1649294940000|2022-04-07 01:29:00|169.01|166.21|168.91|166.11|169.01|166.21|168.91|166.11|0
1649294950000|2022-04-07 01:29:10|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1649294960000|2022-04-07 01:29:20|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1649294970000|2022-04-07 01:29:30|168.82|166.02|168.91|166.11|168.91|166.11|168.82|166.02|0
1649294980000|2022-04-07 01:29:40|169.01|166.21|168.91|166.11|169.01|166.21|168.91|166.11|0
1649294990000|2022-04-07 01:29:50|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1649295000000|2022-04-07 01:30:00|168.72|165.92|168.72|165.92|168.72|165.92|168.72|165.92|0
1649295010000|2022-04-07 01:30:10|168.82|166.02|168.63|165.83|168.82|166.02|168.63|165.83|0
1649295040000|2022-04-07 01:30:40|168.58|165.78|168.53|165.73|168.58|165.78|168.53|165.73|0
1649295050000|2022-04-07 01:30:50|168.44|165.64|168.48|165.68|168.53|165.73|168.44|165.64|0
1649295060000|2022-04-07 01:31:00|168.53|165.73|168.72|165.92|168.72|165.92|168.53|165.73|0
1649295070000|2022-04-07 01:31:10|168.63|165.83|168.82|166.02|168.82|166.02|168.63|165.83|0
1649295080000|2022-04-07 01:31:20|168.86|166.06|168.86|166.06|168.86|166.06|168.86|166.06|0
1649295090000|2022-04-07 01:31:30|168.82|166.02|168.82|166.02|168.82|166.02|168.82|166.02|0
1649295100000|2022-04-07 01:31:40|168.91|166.11|168.96|166.16|169.01|166.21|168.91|166.11|0
1649295110000|2022-04-07 01:31:50|168.91|166.11|169.01|166.21|169.01|166.21|168.91|166.11|0
1649295120000|2022-04-07 01:32:00|169.1|166.3|169.1|166.3|169.1|166.3|169.1|166.3|0
1649295140000|2022-04-07 01:32:20|169.01|166.21|169.01|166.21|169.01|166.21|169.01|166.21|0
1649295150000|2022-04-07 01:32:30|169.1|166.3|169.05|166.25|169.1|166.3|169.05|166.25|0
1649295160000|2022-04-07 01:32:40|169.01|166.21|169.01|166.21|169.01|166.21|169.01|166.21|0
1649295170000|2022-04-07 01:32:50|168.91|166.11|168.82|166.02|168.91|166.11|168.82|166.02|0
1649295180000|2022-04-07 01:33:00|168.91|166.11|169.01|166.21|169.01|166.21|168.91|166.11|0
1649295200000|2022-04-07 01:33:20|168.91|166.11|168.91|166.11|168.91|166.11|168.91|166.11|0
1649295210000|2022-04-07 01:33:30|169.01|166.21|169.1|166.3|169.15|166.35|169.01|166.21|0
1649295220000|2022-04-07 01:33:40|169.2|166.4|169.29|166.49|169.29|166.49|169.2|166.4|0
1649295230000|2022-04-07 01:33:50|169.2|166.4|169.2|166.4|169.2|166.4|169.1|166.3|0
1649295240000|2022-04-07 01:34:00|169.29|166.49|169.29|166.49|169.29|166.49|169.2|166.4|0
1649295250000|2022-04-07 01:34:10|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1649295260000|2022-04-07 01:34:20|169.48|166.68|169.39|166.59|169.48|166.68|169.39|166.59|0
1649295270000|2022-04-07 01:34:30|169.48|166.68|169.48|166.68|169.53|166.73|169.48|166.68|0
1649295280000|2022-04-07 01:34:40|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1649295290000|2022-04-07 01:34:50|169.48|166.68|169.43|166.63|169.48|166.68|169.43|166.63|0
1649295300000|2022-04-07 01:35:00|169.29|166.49|169.48|166.68|169.48|166.68|169.29|166.49|0
1649295310000|2022-04-07 01:35:10|169.58|166.78|169.48|166.68|169.58|166.78|169.48|166.68|0
1649295320000|2022-04-07 01:35:20|169.43|166.63|169.29|166.49|169.43|166.63|169.29|166.49|0
1649295330000|2022-04-07 01:35:30|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1649295350000|2022-04-07 01:35:50|169.48|166.68|169.58|166.78|169.58|166.78|169.48|166.68|0
1649295360000|2022-04-07 01:36:00|169.67|166.87|169.53|166.73|169.67|166.87|169.53|166.73|0
1649295370000|2022-04-07 01:36:10|169.58|166.78|169.58|166.78|169.58|166.78|169.58|166.78|0
1649295380000|2022-04-07 01:36:20|169.67|166.87|169.48|166.68|169.67|166.87|169.48|166.68|0
1649295390000|2022-04-07 01:36:30|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1649295400000|2022-04-07 01:36:40|169.43|166.63|169.39|166.59|169.48|166.68|169.39|166.59|0
1649295410000|2022-04-07 01:36:50|169.29|166.49|169.34|166.54|169.39|166.59|169.29|166.49|0
1649295420000|2022-04-07 01:37:00|169.39|166.59|169.39|166.59|169.39|166.59|169.39|166.59|0
1649295440000|2022-04-07 01:37:20|169.43|166.63|169.48|166.68|169.48|166.68|169.39|166.59|0
1649295450000|2022-04-07 01:37:30|169.58|166.78|169.48|166.68|169.67|166.87|169.48|166.68|0
1649295460000|2022-04-07 01:37:40|169.58|166.78|169.62|166.82|169.62|166.82|169.58|166.78|0
1649295470000|2022-04-07 01:37:50|169.67|166.87|169.67|166.87|169.67|166.87|169.58|166.78|0
1649295480000|2022-04-07 01:38:00|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1649295490000|2022-04-07 01:38:10|169.81|167.01|169.86|167.06|169.86|167.06|169.81|167.01|0
1649295500000|2022-04-07 01:38:20|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1649295510000|2022-04-07 01:38:30|169.67|166.87|169.67|166.87|169.77|166.97|169.67|166.87|0
1649295520000|2022-04-07 01:38:40|169.77|166.97|169.81|167.01|169.86|167.06|169.77|166.97|0
1649295530000|2022-04-07 01:38:50|169.86|167.06|169.77|166.97|169.86|167.06|169.77|166.97|0
1649295540000|2022-04-07 01:39:00|169.72|166.92|169.77|166.97|169.77|166.97|169.72|166.92|0
1649295560000|2022-04-07 01:39:20|169.81|167.01|169.77|166.97|169.81|167.01|169.77|166.97|0
1649295570000|2022-04-07 01:39:30|169.67|166.87|169.67|166.87|169.67|166.87|169.67|166.87|0
1649295580000|2022-04-07 01:39:40|169.72|166.92|169.86|167.06|169.86|167.06|169.72|166.92|0
1649295590000|2022-04-07 01:39:50|169.77|166.97|169.77|166.97|169.77|166.97|169.77|166.97|0
1649295600000|2022-04-07 01:40:00|169.86|167.06|170.05|167.25|170.05|167.25|169.86|167.06|0
1649295610000|2022-04-07 01:40:10|169.96|167.16|170.05|167.25|170.05|167.25|169.96|167.16|0
1649295620000|2022-04-07 01:40:20|169.96|167.16|169.86|167.06|169.96|167.16|169.86|167.06|0
1649295630000|2022-04-07 01:40:30|169.96|167.16|169.96|167.16|169.96|167.16|169.86|167.06|0
1649295640000|2022-04-07 01:40:40|169.86|167.06|169.96|167.16|169.96|167.16|169.86|167.06|0
1649295650000|2022-04-07 01:40:50|169.86|167.06|169.96|167.16|169.96|167.16|169.86|167.06|0
1649295660000|2022-04-07 01:41:00|169.86|167.06|169.96|167.16|169.96|167.16|169.86|167.06|0
1649295670000|2022-04-07 01:41:10|169.91|167.11|169.96|167.16|169.96|167.16|169.91|167.11|0
1649295680000|2022-04-07 01:41:20|169.86|167.06|169.96|167.16|169.96|167.16|169.86|167.06|0
1649295690000|2022-04-07 01:41:30|170.05|167.25|170.24|167.44|170.24|167.44|170.05|167.25|0
1649295700000|2022-04-07 01:41:40|170.15|167.35|170.15|167.35|170.15|167.35|170.15|167.35|0
1649295710000|2022-04-07 01:41:50|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1649295720000|2022-04-07 01:42:00|170.15|167.35|170.34|167.54|170.34|167.54|170.15|167.35|0
1649295730000|2022-04-07 01:42:10|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1649295740000|2022-04-07 01:42:20|170.34|167.54|170.24|167.44|170.34|167.54|170.24|167.44|0
1649295750000|2022-04-07 01:42:30|170.34|167.54|170.62|167.82|170.62|167.82|170.34|167.54|0
1649295760000|2022-04-07 01:42:40|170.72|167.92|170.62|167.82|170.72|167.92|170.62|167.82|0
1649295770000|2022-04-07 01:42:50|170.72|167.92|170.81|168.01|170.81|168.01|170.72|167.92|0
1649295780000|2022-04-07 01:43:00|170.72|167.92|170.72|167.92|170.72|167.92|170.72|167.92|0
1649295790000|2022-04-07 01:43:10|170.62|167.82|170.81|168.01|170.81|168.01|170.62|167.82|0
1649295810000|2022-04-07 01:43:30|170.72|167.92|170.62|167.82|170.72|167.92|170.62|167.82|0
1649295820000|2022-04-07 01:43:40|170.67|167.87|170.67|167.87|170.67|167.87|170.67|167.87|0
1649295830000|2022-04-07 01:43:50|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1649295860000|2022-04-07 01:44:20|170.67|167.87|170.72|167.92|170.81|168.01|170.67|167.87|0
1649295870000|2022-04-07 01:44:30|170.81|168.01|170.91|168.11|170.91|168.11|170.81|168.01|0
1649295880000|2022-04-07 01:44:40|171.01|168.21|171.2|168.4|171.2|168.4|171.01|168.21|0
1649295890000|2022-04-07 01:44:50|171.29|168.49|171.24|168.44|171.29|168.49|171.2|168.4|0
1649295900000|2022-04-07 01:45:00|171.48|168.68|171.77|168.97|171.77|168.97|171.48|168.68|0
1649295910000|2022-04-07 01:45:10|171.68|168.88|171.58|168.78|171.68|168.88|171.58|168.78|0
1649295920000|2022-04-07 01:45:20|171.63|168.83|171.77|168.97|171.77|168.97|171.63|168.83|0
1649295930000|2022-04-07 01:45:30|171.68|168.88|171.68|168.88|171.77|168.97|171.68|168.88|0
1649295940000|2022-04-07 01:45:40|171.77|168.97|171.82|169.02|171.82|169.02|171.68|168.88|0
1649295950000|2022-04-07 01:45:50|171.77|168.97|172.06|169.26|172.06|169.26|171.77|168.97|0
1649295960000|2022-04-07 01:46:00|171.96|169.16|172.06|169.26|172.06|169.26|171.96|169.16|0
1649295970000|2022-04-07 01:46:10|172.16|169.36|172.16|169.36|172.25|169.45|172.16|169.36|0
1649295980000|2022-04-07 01:46:20|172.11|169.31|172.16|169.36|172.16|169.36|172.11|169.31|0
1649295990000|2022-04-07 01:46:30|172.25|169.45|172.16|169.36|172.25|169.45|172.16|169.36|0
1649296000000|2022-04-07 01:46:40|172.06|169.26|172.16|169.36|172.25|169.45|172.06|169.26|0
1649296010000|2022-04-07 01:46:50|172.25|169.45|172.54|169.74|172.54|169.74|172.25|169.45|0
1649296020000|2022-04-07 01:47:00|172.45|169.65|172.35|169.55|172.45|169.65|172.35|169.55|0
1649296030000|2022-04-07 01:47:10|172.25|169.45|172.16|169.36|172.25|169.45|172.16|169.36|0
1649296040000|2022-04-07 01:47:20|172.2|169.4|172.16|169.36|172.2|169.4|172.16|169.36|0
1649296050000|2022-04-07 01:47:30|172.06|169.26|172.06|169.26|172.06|169.26|172.06|169.26|0
1649296060000|2022-04-07 01:47:40|171.96|169.16|171.87|169.07|171.96|169.16|171.87|169.07|0
1649296070000|2022-04-07 01:47:50|172.06|169.26|172.01|169.21|172.06|169.26|172.01|169.21|0
1649296080000|2022-04-07 01:48:00|172.06|169.26|172.06|169.26|172.16|169.36|172.06|169.26|0
1649296090000|2022-04-07 01:48:10|172.16|169.36|172.06|169.26|172.16|169.36|172.06|169.26|0
1649296100000|2022-04-07 01:48:20|171.96|169.16|171.96|169.16|171.96|169.16|171.96|169.16|0
1649296110000|2022-04-07 01:48:30|171.87|169.07|171.77|168.97|171.87|169.07|171.77|168.97|0
1649296120000|2022-04-07 01:48:40|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649296130000|2022-04-07 01:48:50|171.77|168.97|171.77|168.97|171.77|168.97|171.77|168.97|0
1649296140000|2022-04-07 01:49:00|171.68|168.88|171.68|168.88|171.77|168.97|171.68|168.88|0
1649296150000|2022-04-07 01:49:10|171.77|168.97|171.77|168.97|171.77|168.97|171.72|168.92|0
1649296160000|2022-04-07 01:49:20|171.82|169.02|171.87|169.07|171.87|169.07|171.77|168.97|0
1649296170000|2022-04-07 01:49:30|171.77|168.97|172.01|169.21|172.01|169.21|171.77|168.97|0
1649296180000|2022-04-07 01:49:40|171.96|169.16|171|168.2|171.96|169.16|170.91|168.11|0
1649296190000|2022-04-07 01:49:50|171.1|168.3|171.29|168.49|171.29|168.49|171|168.2|0
1649296200000|2022-04-07 01:50:00|171.39|168.59|171.48|168.68|171.48|168.68|171.39|168.59|0
1649296210000|2022-04-07 01:50:10|171.39|168.59|171.29|168.49|171.39|168.59|171.2|168.4|0
1649296220000|2022-04-07 01:50:20|171.2|168.4|171.05|168.25|171.2|168.4|171.05|168.25|0
1649296230000|2022-04-07 01:50:30|171.1|168.3|171.2|168.4|171.2|168.4|171.1|168.3|0
1649296240000|2022-04-07 01:50:40|171.1|168.3|171.39|168.59|171.39|168.59|171.1|168.3|0
1649296260000|2022-04-07 01:51:00|171.29|168.49|171.29|168.49|171.29|168.49|171.29|168.49|0
1649296270000|2022-04-07 01:51:10|171.19|168.39|171.19|168.39|171.19|168.39|171.19|168.39|0
1649296280000|2022-04-07 01:51:20|171.29|168.49|171.48|168.68|171.48|168.68|171.29|168.49|0
1649296290000|2022-04-07 01:51:30|171.39|168.59|171.39|168.59|171.39|168.59|171.39|168.59|0
1649296320000|2022-04-07 01:52:00|171.29|168.49|171.29|168.49|171.29|168.49|171.29|168.49|0
1649296330000|2022-04-07 01:52:10|171.19|168.39|171.1|168.3|171.19|168.39|171|168.2|0
1649296340000|2022-04-07 01:52:20|171|168.2|170.91|168.11|171|168.2|170.91|168.11|0
1649296360000|2022-04-07 01:52:40|171|168.2|170.86|168.06|171|168.2|170.86|168.06|0
1649296370000|2022-04-07 01:52:50|170.81|168.01|170.91|168.11|170.91|168.11|170.81|168.01|0
1649296380000|2022-04-07 01:53:00|171|168.2|170.91|168.11|171|168.2|170.91|168.11|0
1649296390000|2022-04-07 01:53:10|170.81|168.01|170.81|168.01|170.81|168.01|170.81|168.01|0
1649296400000|2022-04-07 01:53:20|170.91|168.11|170.91|168.11|170.91|168.11|170.91|168.11|0
1649296410000|2022-04-07 01:53:30|170.86|168.06|170.91|168.11|170.91|168.11|170.86|168.06|0
1649296420000|2022-04-07 01:53:40|170.81|168.01|170.81|168.01|170.81|168.01|170.81|168.01|0
1649296430000|2022-04-07 01:53:50|170.91|168.11|170.91|168.11|170.91|168.11|170.91|168.11|0
1649296450000|2022-04-07 01:54:10|171|168.2|171|168.2|171|168.2|171|168.2|0
1649296460000|2022-04-07 01:54:20|170.95|168.15|170.91|168.11|170.95|168.15|170.91|168.11|0
1649296470000|2022-04-07 01:54:30|171|168.2|171|168.2|171|168.2|170.95|168.15|0
1649296480000|2022-04-07 01:54:40|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1649296490000|2022-04-07 01:54:50|171|168.2|171.1|168.3|171.1|168.3|171|168.2|0
1649296500000|2022-04-07 01:55:00|171.19|168.39|171.1|168.3|171.19|168.39|171.1|168.3|0
1649296530000|2022-04-07 01:55:30|171.53|168.73|171.38|168.58|171.53|168.73|171.38|168.58|0
1649296580000|2022-04-07 01:56:20|171.48|168.68|171.48|168.68|171.53|168.73|171.48|168.68|0
1649296590000|2022-04-07 01:56:30|171.38|168.58|171.38|168.58|171.38|168.58|171.38|168.58|0
1649296600000|2022-04-07 01:56:40|171.19|168.39|171.19|168.39|171.19|168.39|171.19|168.39|0
1649296610000|2022-04-07 01:56:50|171.29|168.49|171.24|168.44|171.29|168.49|171.24|168.44|0
1649296620000|2022-04-07 01:57:00|171.19|168.39|171.1|168.3|171.19|168.39|171.1|168.3|0
1649296640000|2022-04-07 01:57:20|171|168.2|171|168.2|171|168.2|171|168.2|0
1649296650000|2022-04-07 01:57:30|171.1|168.3|171.19|168.39|171.19|168.39|171.1|168.3|0
1649296660000|2022-04-07 01:57:40|171.1|168.3|171.1|168.3|171.1|168.3|171.1|168.3|0
1649296670000|2022-04-07 01:57:50|171.14|168.34|171.05|168.25|171.14|168.34|171.05|168.25|0
1649296680000|2022-04-07 01:58:00|171.1|168.3|171.1|168.3|171.1|168.3|171.1|168.3|0
1649296690000|2022-04-07 01:58:10|171.29|168.49|171.29|168.49|171.29|168.49|171.29|168.49|0
1649296700000|2022-04-07 01:58:20|171.24|168.44|171.1|168.3|171.24|168.44|171.1|168.3|0
1649296710000|2022-04-07 01:58:30|171.14|168.34|171.1|168.3|171.14|168.34|171.1|168.3|0
1649296720000|2022-04-07 01:58:40|171.19|168.39|171.1|168.3|171.19|168.39|171.1|168.3|0
1649296730000|2022-04-07 01:58:50|171.19|168.39|171.14|168.34|171.19|168.39|171.14|168.34|0
1649296740000|2022-04-07 01:59:00|171.1|168.3|171.1|168.3|171.1|168.3|171.1|168.3|0
1649296750000|2022-04-07 01:59:10|171.05|168.25|171|168.2|171.05|168.25|171|168.2|0
1649296760000|2022-04-07 01:59:20|170.9|168.1|170.81|168.01|170.9|168.1|170.81|168.01|0
1649296780000|2022-04-07 01:59:40|170.9|168.1|170.9|168.1|170.9|168.1|170.85|168.05|0
1649296790000|2022-04-07 01:59:50|171|168.2|171|168.2|171|168.2|171|168.2|0
1649296800000|2022-04-07 02:00:00|170.9|168.1|171.1|168.3|171.1|168.3|170.9|168.1|0
1649296810000|2022-04-07 02:00:10|171|168.2|171|168.2|171|168.2|170.9|168.1|0
1649296820000|2022-04-07 02:00:20|171.05|168.25|171.1|168.3|171.1|168.3|171|168.2|0
1649296830000|2022-04-07 02:00:30|171|168.2|171|168.2|171|168.2|171|168.2|0
1649296840000|2022-04-07 02:00:40|171.05|168.25|170.9|168.1|171.05|168.25|170.9|168.1|0
1649296850000|2022-04-07 02:00:50|171|168.2|171|168.2|171|168.2|171|168.2|0
1649296860000|2022-04-07 02:01:00|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1649296870000|2022-04-07 02:01:10|171|168.2|171|168.2|171|168.2|171|168.2|0
1649296880000|2022-04-07 02:01:20|171.1|168.3|171.1|168.3|171.1|168.3|171.1|168.3|0
1649296890000|2022-04-07 02:01:30|171.19|168.39|171.19|168.39|171.19|168.39|171.19|168.39|0
1649296900000|2022-04-07 02:01:40|171.1|168.3|171.1|168.3|171.1|168.3|171.1|168.3|0
1649296910000|2022-04-07 02:01:50|171|168.2|171|168.2|171|168.2|171|168.2|0
1649296920000|2022-04-07 02:02:00|171.1|168.3|171|168.2|171.19|168.39|171|168.2|0
1649296930000|2022-04-07 02:02:10|170.9|168.1|170.81|168.01|170.9|168.1|170.81|168.01|0
1649296940000|2022-04-07 02:02:20|170.85|168.05|170.81|168.01|170.85|168.05|170.81|168.01|0
1649296950000|2022-04-07 02:02:30|170.71|167.91|170.71|167.91|170.71|167.91|170.71|167.91|0
1649296960000|2022-04-07 02:02:40|170.76|167.96|170.71|167.91|170.76|167.96|170.71|167.91|0
1649296970000|2022-04-07 02:02:50|170.81|168.01|170.81|168.01|170.81|168.01|170.81|168.01|0
1649296980000|2022-04-07 02:03:00|170.71|167.91|170.81|168.01|170.81|168.01|170.71|167.91|0
1649296990000|2022-04-07 02:03:10|170.71|167.91|170.52|167.72|170.71|167.91|170.52|167.72|0
1649297000000|2022-04-07 02:03:20|170.57|167.77|170.62|167.82|170.62|167.82|170.52|167.72|0
1649297010000|2022-04-07 02:03:30|170.52|167.72|170.52|167.72|170.52|167.72|170.42|167.62|0
1649297020000|2022-04-07 02:03:40|170.62|167.82|170.62|167.82|170.62|167.82|170.62|167.82|0
1649297030000|2022-04-07 02:03:50|170.42|167.62|170.42|167.62|170.42|167.62|170.33|167.53|0
1649297040000|2022-04-07 02:04:00|170.47|167.67|170.52|167.72|170.52|167.72|170.47|167.67|0
1649297050000|2022-04-07 02:04:10|170.62|167.82|170.52|167.72|170.62|167.82|170.52|167.72|0
1649297060000|2022-04-07 02:04:20|170.42|167.62|170.52|167.72|170.52|167.72|170.42|167.62|0
1649297070000|2022-04-07 02:04:30|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1649297080000|2022-04-07 02:04:40|170.47|167.67|170.52|167.72|170.52|167.72|170.47|167.67|0
1649297090000|2022-04-07 02:04:50|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1649297100000|2022-04-07 02:05:00|170.23|167.43|170.33|167.53|170.33|167.53|170.23|167.43|0
1649297110000|2022-04-07 02:05:10|170.42|167.62|170.37|167.57|170.42|167.62|170.37|167.57|0
1649297120000|2022-04-07 02:05:20|170.33|167.53|170.33|167.53|170.42|167.62|170.33|167.53|0
1649297140000|2022-04-07 02:05:40|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649297150000|2022-04-07 02:05:50|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1649297160000|2022-04-07 02:06:00|170.23|167.43|170.28|167.48|170.33|167.53|170.23|167.43|0
1649297170000|2022-04-07 02:06:10|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649297180000|2022-04-07 02:06:20|170.14|167.34|170.23|167.43|170.23|167.43|170.14|167.34|0
1649297190000|2022-04-07 02:06:30|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1649297200000|2022-04-07 02:06:40|170.47|167.67|170.42|167.62|170.47|167.67|170.42|167.62|0
1649297210000|2022-04-07 02:06:50|170.52|167.72|170.52|167.72|170.61|167.81|170.52|167.72|0
1649297220000|2022-04-07 02:07:00|170.57|167.77|170.61|167.81|170.61|167.81|170.57|167.77|0
1649297230000|2022-04-07 02:07:10|170.66|167.86|170.71|167.91|170.71|167.91|170.66|167.86|0
1649297240000|2022-04-07 02:07:20|170.61|167.81|170.52|167.72|170.61|167.81|170.52|167.72|0
1649297250000|2022-04-07 02:07:30|170.56|167.76|170.56|167.76|170.56|167.76|170.56|167.76|0
1649297260000|2022-04-07 02:07:40|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1649297280000|2022-04-07 02:08:00|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1649297290000|2022-04-07 02:08:10|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1649297300000|2022-04-07 02:08:20|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1649297310000|2022-04-07 02:08:30|170.28|167.48|170.42|167.62|170.42|167.62|170.28|167.48|0
1649297320000|2022-04-07 02:08:40|170.37|167.57|170.33|167.53|170.42|167.62|170.33|167.53|0
1649297330000|2022-04-07 02:08:50|170.37|167.57|170.42|167.62|170.42|167.62|170.37|167.57|0
1649297340000|2022-04-07 02:09:00|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1649297350000|2022-04-07 02:09:10|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1649297360000|2022-04-07 02:09:20|170.52|167.72|170.42|167.62|170.52|167.72|170.42|167.62|0
1649297370000|2022-04-07 02:09:30|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1649297390000|2022-04-07 02:09:50|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649297400000|2022-04-07 02:10:00|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1649297410000|2022-04-07 02:10:10|170.42|167.62|170.42|167.62|170.42|167.62|170.33|167.53|0
1649297420000|2022-04-07 02:10:20|170.33|167.53|170.42|167.62|170.42|167.62|170.33|167.53|0
1649297430000|2022-04-07 02:10:30|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1649297440000|2022-04-07 02:10:40|170.42|167.62|170.42|167.62|170.52|167.72|170.42|167.62|0
1649297450000|2022-04-07 02:10:50|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1649297460000|2022-04-07 02:11:00|170.28|167.48|170.23|167.43|170.28|167.48|170.23|167.43|0
1649297470000|2022-04-07 02:11:10|170.14|167.34|170.23|167.43|170.23|167.43|170.14|167.34|0
1649297480000|2022-04-07 02:11:20|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1649297500000|2022-04-07 02:11:40|170.37|167.57|170.33|167.53|170.42|167.62|170.33|167.53|0
1649297520000|2022-04-07 02:12:00|170.23|167.43|170.42|167.62|170.42|167.62|170.23|167.43|0
1649297530000|2022-04-07 02:12:10|170.33|167.53|170.33|167.53|170.33|167.53|170.33|167.53|0
1649297540000|2022-04-07 02:12:20|170.28|167.48|170.33|167.53|170.33|167.53|170.28|167.48|0
1649297550000|2022-04-07 02:12:30|170.42|167.62|170.33|167.53|170.42|167.62|170.33|167.53|0
1649297560000|2022-04-07 02:12:40|170.42|167.62|170.52|167.72|170.52|167.72|170.42|167.62|0
1649297570000|2022-04-07 02:12:50|170.61|167.81|170.52|167.72|170.61|167.81|170.52|167.72|0
1649297580000|2022-04-07 02:13:00|170.61|167.81|170.61|167.81|170.71|167.91|170.61|167.81|0
1649297590000|2022-04-07 02:13:10|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1649297610000|2022-04-07 02:13:30|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1649297620000|2022-04-07 02:13:40|170.52|167.72|170.42|167.62|170.52|167.72|170.42|167.62|0
1649297630000|2022-04-07 02:13:50|170.37|167.57|170.42|167.62|170.42|167.62|170.37|167.57|0
1649297650000|2022-04-07 02:14:10|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1649297700000|2022-04-07 02:15:00|170.42|167.62|170.42|167.62|170.42|167.62|170.33|167.53|0
1649297710000|2022-04-07 02:15:10|170.52|167.72|170.52|167.72|170.52|167.72|170.52|167.72|0
1649297720000|2022-04-07 02:15:20|170.61|167.81|170.52|167.72|170.61|167.81|170.52|167.72|0
1649297730000|2022-04-07 02:15:30|170.61|167.81|170.52|167.72|170.61|167.81|170.52|167.72|0
1649297750000|2022-04-07 02:15:50|170.42|167.62|170.32|167.52|170.42|167.62|170.32|167.52|0
1649297760000|2022-04-07 02:16:00|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1649297770000|2022-04-07 02:16:10|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1649297780000|2022-04-07 02:16:20|170.23|167.43|170.18|167.38|170.23|167.43|170.18|167.38|0
1649297790000|2022-04-07 02:16:30|170.13|167.33|170.13|167.33|170.23|167.43|170.13|167.33|0
1649297800000|2022-04-07 02:16:40|170.32|167.52|170.27|167.47|170.32|167.52|170.27|167.47|0
1649297810000|2022-04-07 02:16:50|170.32|167.52|170.42|167.62|170.42|167.62|170.32|167.52|0
1649297830000|2022-04-07 02:17:10|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1649297840000|2022-04-07 02:17:20|170.27|167.47|170.27|167.47|170.27|167.47|170.27|167.47|0
1649297850000|2022-04-07 02:17:30|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1649297860000|2022-04-07 02:17:40|170.23|167.43|170.32|167.52|170.32|167.52|170.23|167.43|0
1649297880000|2022-04-07 02:18:00|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1649297890000|2022-04-07 02:18:10|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1649297930000|2022-04-07 02:18:50|170.27|167.47|170.32|167.52|170.37|167.57|170.27|167.47|0
1649297950000|2022-04-07 02:19:10|170.37|167.57|170.42|167.62|170.42|167.62|170.37|167.57|0
1649297970000|2022-04-07 02:19:30|170.32|167.52|170.23|167.43|170.32|167.52|170.23|167.43|0
1649297990000|2022-04-07 02:19:50|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1649298000000|2022-04-07 02:20:00|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649298010000|2022-04-07 02:20:10|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1649298040000|2022-04-07 02:20:40|170.27|167.47|170.32|167.52|170.32|167.52|170.23|167.43|0
1649298050000|2022-04-07 02:20:50|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649298060000|2022-04-07 02:21:00|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1649298080000|2022-04-07 02:21:20|170.23|167.43|170.23|167.43|170.23|167.43|170.23|167.43|0
1649298090000|2022-04-07 02:21:30|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1649298110000|2022-04-07 02:21:50|170.42|167.62|170.32|167.52|170.42|167.62|170.32|167.52|0
1649298140000|2022-04-07 02:22:20|170.37|167.57|170.32|167.52|170.37|167.57|170.32|167.52|0
1649298160000|2022-04-07 02:22:40|170.37|167.57|170.42|167.62|170.42|167.62|170.37|167.57|0
1649298170000|2022-04-07 02:22:50|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1649298180000|2022-04-07 02:23:00|170.42|167.62|170.42|167.62|170.42|167.62|170.37|167.57|0
1649298220000|2022-04-07 02:23:40|170.32|167.52|170.23|167.43|170.32|167.52|170.23|167.43|0
1649298270000|2022-04-07 02:24:30|170.13|167.33|170.23|167.43|170.23|167.43|170.13|167.33|0
1649298280000|2022-04-07 02:24:40|170.18|167.38|170.23|167.43|170.23|167.43|170.13|167.33|0
1649298290000|2022-04-07 02:24:50|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1649298310000|2022-04-07 02:25:10|170.42|167.62|170.46|167.66|170.46|167.66|170.42|167.62|0
1649298320000|2022-04-07 02:25:20|170.42|167.62|170.51|167.71|170.51|167.71|170.42|167.62|0
1649298330000|2022-04-07 02:25:30|170.46|167.66|170.42|167.62|170.46|167.66|170.42|167.62|0
1649298340000|2022-04-07 02:25:40|170.51|167.71|170.42|167.62|170.51|167.71|170.42|167.62|0
1649298380000|2022-04-07 02:26:20|170.46|167.66|170.51|167.71|170.51|167.71|170.46|167.66|0
1649298390000|2022-04-07 02:26:30|170.46|167.66|170.51|167.71|170.51|167.71|170.46|167.66|0
1649298400000|2022-04-07 02:26:40|170.61|167.81|170.61|167.81|170.61|167.81|170.61|167.81|0
1649298420000|2022-04-07 02:27:00|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1649298440000|2022-04-07 02:27:20|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1649298450000|2022-04-07 02:27:30|170.37|167.57|170.32|167.52|170.37|167.57|170.32|167.52|0
1649298460000|2022-04-07 02:27:40|170.42|167.62|170.32|167.52|170.42|167.62|170.32|167.52|0
1649298470000|2022-04-07 02:27:50|170.37|167.57|170.42|167.62|170.42|167.62|170.37|167.57|0
1649298480000|2022-04-07 02:28:00|170.46|167.66|170.42|167.62|170.46|167.66|170.42|167.62|0
1649298500000|2022-04-07 02:28:20|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1649298510000|2022-04-07 02:28:30|170.46|167.66|170.51|167.71|170.51|167.71|170.46|167.66|0
1649298520000|2022-04-07 02:28:40|170.42|167.62|170.32|167.52|170.42|167.62|170.32|167.52|0
1649298530000|2022-04-07 02:28:50|170.37|167.57|170.32|167.52|170.42|167.62|170.32|167.52|0
1649298540000|2022-04-07 02:29:00|170.42|167.62|170.42|167.62|170.42|167.62|170.42|167.62|0
1649298550000|2022-04-07 02:29:10|170.32|167.52|170.32|167.52|170.37|167.57|170.32|167.52|0
1649298600000|2022-04-07 02:30:00|170.42|167.62|170.61|167.81|170.61|167.81|170.42|167.62|0
1649298610000|2022-04-07 02:30:10|170.65|167.85|170.65|167.85|170.65|167.85|170.65|167.85|0
1649298620000|2022-04-07 02:30:20|170.7|167.9|170.8|168|170.8|168|170.7|167.9|0
1649298630000|2022-04-07 02:30:30|170.75|167.95|170.89|168.09|170.89|168.09|170.75|167.95|0
1649298640000|2022-04-07 02:30:40|170.99|168.19|171.08|168.28|171.18|168.38|170.99|168.19|0
1649298650000|2022-04-07 02:30:50|171.13|168.33|171.08|168.28|171.18|168.38|171.08|168.28|0
1649298660000|2022-04-07 02:31:00|171.18|168.38|170.99|168.19|171.18|168.38|170.99|168.19|0
1649298670000|2022-04-07 02:31:10|171.08|168.28|170.99|168.19|171.08|168.28|170.99|168.19|0
1649298680000|2022-04-07 02:31:20|171.03|168.23|171.08|168.28|171.08|168.28|171.03|168.23|0
1649298690000|2022-04-07 02:31:30|170.99|168.19|170.99|168.19|170.99|168.19|170.94|168.14|0
1649298700000|2022-04-07 02:31:40|171.03|168.23|170.99|168.19|171.03|168.23|170.99|168.19|0
1649298720000|2022-04-07 02:32:00|170.89|168.09|170.8|168|170.89|168.09|170.8|168|0
1649298730000|2022-04-07 02:32:10|170.89|168.09|170.8|168|170.89|168.09|170.8|168|0
1649298740000|2022-04-07 02:32:20|170.89|168.09|170.8|168|170.89|168.09|170.8|168|0
1649298770000|2022-04-07 02:32:50|170.89|168.09|170.89|168.09|170.89|168.09|170.89|168.09|0
1649298800000|2022-04-07 02:33:20|170.99|168.19|170.94|168.14|170.99|168.19|170.94|168.14|0
1649298810000|2022-04-07 02:33:30|170.89|168.09|170.8|168|170.89|168.09|170.8|168|0
1649298830000|2022-04-07 02:33:50|170.7|167.9|170.7|167.9|170.7|167.9|170.61|167.81|0
1649298850000|2022-04-07 02:34:10|170.65|167.85|170.6|167.8|170.65|167.85|170.6|167.8|0
1649298860000|2022-04-07 02:34:20|170.56|167.76|170.51|167.71|170.56|167.76|170.51|167.71|0
1649298870000|2022-04-07 02:34:30|170.56|167.76|170.6|167.8|170.6|167.8|170.56|167.76|0
1649298880000|2022-04-07 02:34:40|170.51|167.71|170.6|167.8|170.6|167.8|170.51|167.71|0
1649298890000|2022-04-07 02:34:50|170.56|167.76|170.6|167.8|170.6|167.8|170.51|167.71|0
1649298900000|2022-04-07 02:35:00|170.51|167.71|170.51|167.71|170.51|167.71|170.51|167.71|0
1649298920000|2022-04-07 02:35:20|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1649298930000|2022-04-07 02:35:30|170.32|167.52|170.32|167.52|170.32|167.52|170.32|167.52|0
1649298940000|2022-04-07 02:35:40|170.41|167.61|170.41|167.61|170.41|167.61|170.41|167.61|0
1649298950000|2022-04-07 02:35:50|170.36|167.56|170.32|167.52|170.36|167.56|170.32|167.52|0
1649298960000|2022-04-07 02:36:00|170.13|167.33|170.13|167.33|170.13|167.33|170.13|167.33|0
1649298970000|2022-04-07 02:36:10|169.84|167.04|169.75|166.95|169.94|167.14|169.75|166.95|0
1649298980000|2022-04-07 02:36:20|169.65|166.85|169.65|166.85|169.75|166.95|169.65|166.85|0
1649298990000|2022-04-07 02:36:30|169.55|166.75|169.7|166.9|169.7|166.9|169.55|166.75|0
1649299000000|2022-04-07 02:36:40|169.65|166.85|169.7|166.9|169.7|166.9|169.65|166.85|0
1649299010000|2022-04-07 02:36:50|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649299020000|2022-04-07 02:37:00|169.55|166.75|169.6|166.8|169.65|166.85|169.55|166.75|0
1649299030000|2022-04-07 02:37:10|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649299040000|2022-04-07 02:37:20|169.74|166.94|169.65|166.85|169.74|166.94|169.65|166.85|0
1649299050000|2022-04-07 02:37:30|169.74|166.94|169.55|166.75|169.74|166.94|169.55|166.75|0
1649299060000|2022-04-07 02:37:40|169.65|166.85|169.65|166.85|169.74|166.94|169.65|166.85|0
1649299070000|2022-04-07 02:37:50|169.69|166.89|169.69|166.89|169.69|166.89|169.65|166.85|0
1649299080000|2022-04-07 02:38:00|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649299090000|2022-04-07 02:38:10|169.55|166.75|169.65|166.85|169.65|166.85|169.55|166.75|0
1649299110000|2022-04-07 02:38:30|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649299120000|2022-04-07 02:38:40|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649299130000|2022-04-07 02:38:50|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649299150000|2022-04-07 02:39:10|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649299160000|2022-04-07 02:39:20|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649299180000|2022-04-07 02:39:40|169.65|166.85|169.55|166.75|169.65|166.85|169.55|166.75|0
1649299190000|2022-04-07 02:39:50|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649299200000|2022-04-07 02:40:00|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649299220000|2022-04-07 02:40:20|169.65|166.85|169.46|166.66|169.65|166.85|169.46|166.66|0
1649299230000|2022-04-07 02:40:30|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649299260000|2022-04-07 02:41:00|169.5|166.7|169.46|166.66|169.5|166.7|169.46|166.66|0
1649299270000|2022-04-07 02:41:10|169.36|166.56|169.36|166.56|169.36|166.56|169.36|166.56|0
1649299290000|2022-04-07 02:41:30|169.46|166.66|169.36|166.56|169.46|166.66|169.36|166.56|0
1649299320000|2022-04-07 02:42:00|169.46|166.66|169.46|166.66|169.46|166.66|169.46|166.66|0
1649299340000|2022-04-07 02:42:20|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649299360000|2022-04-07 02:42:40|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649299370000|2022-04-07 02:42:50|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649299380000|2022-04-07 02:43:00|169.46|166.66|169.55|166.75|169.55|166.75|169.46|166.66|0
1649299420000|2022-04-07 02:43:40|169.65|166.85|169.5|166.7|169.65|166.85|169.5|166.7|0
1649299430000|2022-04-07 02:43:50|169.46|166.66|169.55|166.75|169.55|166.75|169.46|166.66|0
1649299440000|2022-04-07 02:44:00|169.5|166.7|169.5|166.7|169.5|166.7|169.46|166.66|0
1649299450000|2022-04-07 02:44:10|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649299470000|2022-04-07 02:44:30|169.46|166.66|169.55|166.75|169.55|166.75|169.46|166.66|0
1649299480000|2022-04-07 02:44:40|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649299490000|2022-04-07 02:44:50|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649299500000|2022-04-07 02:45:00|169.5|166.7|169.5|166.7|169.5|166.7|169.46|166.66|0
1649299510000|2022-04-07 02:45:10|169.55|166.75|169.5|166.7|169.55|166.75|169.46|166.66|0
1649299520000|2022-04-07 02:45:20|169.55|166.75|169.65|166.85|169.65|166.85|169.55|166.75|0
1649299530000|2022-04-07 02:45:30|169.6|166.8|169.6|166.8|169.6|166.8|169.6|166.8|0
1649299540000|2022-04-07 02:45:40|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649299550000|2022-04-07 02:45:50|169.55|166.75|169.5|166.7|169.55|166.75|169.46|166.66|0
1649299560000|2022-04-07 02:46:00|169.55|166.75|169.46|166.66|169.55|166.75|169.46|166.66|0
1649299570000|2022-04-07 02:46:10|169.55|166.75|169.55|166.75|169.55|166.75|169.5|166.7|0
1649299580000|2022-04-07 02:46:20|169.6|166.8|169.6|166.8|169.6|166.8|169.6|166.8|0
1649299590000|2022-04-07 02:46:30|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649299610000|2022-04-07 02:46:50|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649299620000|2022-04-07 02:47:00|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1649299660000|2022-04-07 02:47:40|169.79|166.99|169.74|166.94|169.79|166.99|169.74|166.94|0
1649299670000|2022-04-07 02:47:50|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649299690000|2022-04-07 02:48:10|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649299720000|2022-04-07 02:48:40|169.6|166.8|169.6|166.8|169.6|166.8|169.6|166.8|0
1649299730000|2022-04-07 02:48:50|169.65|166.85|169.65|166.85|169.65|166.85|169.65|166.85|0
1649299740000|2022-04-07 02:49:00|169.74|166.94|169.65|166.85|169.74|166.94|169.65|166.85|0
1649299750000|2022-04-07 02:49:10|169.74|166.94|169.65|166.85|169.74|166.94|169.65|166.85|0
1649299770000|2022-04-07 02:49:30|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649299790000|2022-04-07 02:49:50|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649299800000|2022-04-07 02:50:00|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649299810000|2022-04-07 02:50:10|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1649299820000|2022-04-07 02:50:20|169.79|166.99|169.74|166.94|169.79|166.99|169.74|166.94|0
1649299830000|2022-04-07 02:50:30|169.84|167.04|169.84|167.04|169.84|167.04|169.74|166.94|0
1649299840000|2022-04-07 02:50:40|169.93|167.13|169.84|167.04|169.93|167.13|169.84|167.04|0
1649299850000|2022-04-07 02:50:50|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1649299870000|2022-04-07 02:51:10|169.84|167.04|169.93|167.13|169.93|167.13|169.84|167.04|0
1649299890000|2022-04-07 02:51:30|169.83|167.03|169.88|167.08|169.93|167.13|169.83|167.03|0
1649299900000|2022-04-07 02:51:40|169.93|167.13|170.12|167.32|170.12|167.32|169.93|167.13|0
1649299920000|2022-04-07 02:52:00|170.03|167.23|170.03|167.23|170.03|167.23|170.03|167.23|0
1649299940000|2022-04-07 02:52:20|169.98|167.18|169.93|167.13|169.98|167.18|169.93|167.13|0
1649299950000|2022-04-07 02:52:30|169.98|167.18|169.93|167.13|169.98|167.18|169.93|167.13|0
1649299970000|2022-04-07 02:52:50|169.98|167.18|169.93|167.13|169.98|167.18|169.93|167.13|0
1649299990000|2022-04-07 02:53:10|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1649300020000|2022-04-07 02:53:40|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1649300040000|2022-04-07 02:54:00|169.78|166.98|169.83|167.03|169.83|167.03|169.78|166.98|0
1649300050000|2022-04-07 02:54:10|169.93|167.13|169.93|167.13|169.93|167.13|169.83|167.03|0
1649300060000|2022-04-07 02:54:20|169.74|166.94|169.69|166.89|169.74|166.94|169.69|166.89|0
1649300070000|2022-04-07 02:54:30|169.74|166.94|169.74|166.94|169.74|166.94|169.64|166.84|0
1649300090000|2022-04-07 02:54:50|169.78|166.98|169.78|166.98|169.83|167.03|169.78|166.98|0
1649300100000|2022-04-07 02:55:00|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1649300120000|2022-04-07 02:55:20|169.78|166.98|169.74|166.94|169.83|167.03|169.74|166.94|0
1649300140000|2022-04-07 02:55:40|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649300160000|2022-04-07 02:56:00|169.74|166.94|169.83|167.03|169.83|167.03|169.74|166.94|0
1649300190000|2022-04-07 02:56:30|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1649300200000|2022-04-07 02:56:40|169.88|167.08|169.83|167.03|169.88|167.08|169.83|167.03|0
1649300210000|2022-04-07 02:56:50|169.93|167.13|169.83|167.03|169.93|167.13|169.83|167.03|0
1649300230000|2022-04-07 02:57:10|169.93|167.13|170.02|167.22|170.02|167.22|169.93|167.13|0
1649300240000|2022-04-07 02:57:20|169.93|167.13|169.93|167.13|169.93|167.13|169.83|167.03|0
1649300250000|2022-04-07 02:57:30|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1649300260000|2022-04-07 02:57:40|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649300270000|2022-04-07 02:57:50|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1649300300000|2022-04-07 02:58:20|170.12|167.32|170.02|167.22|170.12|167.32|170.02|167.22|0
1649300310000|2022-04-07 02:58:30|169.97|167.17|170.02|167.22|170.02|167.22|169.97|167.17|0
1649300320000|2022-04-07 02:58:40|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1649300330000|2022-04-07 02:58:50|169.97|167.17|169.93|167.13|169.97|167.17|169.93|167.13|0
1649300340000|2022-04-07 02:59:00|170.02|167.22|169.93|167.13|170.02|167.22|169.93|167.13|0
1649300350000|2022-04-07 02:59:10|169.78|166.98|169.78|166.98|169.78|166.98|169.78|166.98|0
1649300360000|2022-04-07 02:59:20|169.74|166.94|169.93|167.13|169.93|167.13|169.74|166.94|0
1649300370000|2022-04-07 02:59:30|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1649300380000|2022-04-07 02:59:40|169.88|167.08|169.83|167.03|169.88|167.08|169.83|167.03|0
1649300400000|2022-04-07 03:00:00|169.88|167.08|170.02|167.22|170.02|167.22|169.88|167.08|0
1649300410000|2022-04-07 03:00:10|170.12|167.32|170.02|167.22|170.12|167.32|169.93|167.13|0
1649300420000|2022-04-07 03:00:20|169.93|167.13|169.83|167.03|169.93|167.13|169.83|167.03|0
1649300460000|2022-04-07 03:01:00|169.93|167.13|170.02|167.22|170.02|167.22|169.93|167.13|0
1649300470000|2022-04-07 03:01:10|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1649300480000|2022-04-07 03:01:20|169.83|167.03|169.93|167.13|169.93|167.13|169.83|167.03|0
1649300490000|2022-04-07 03:01:30|169.88|167.08|169.93|167.13|169.93|167.13|169.83|167.03|0
1649300520000|2022-04-07 03:02:00|170.07|167.27|170.02|167.22|170.07|167.27|170.02|167.22|0
1649300540000|2022-04-07 03:02:20|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1649300550000|2022-04-07 03:02:30|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1649300580000|2022-04-07 03:03:00|169.74|166.94|169.88|167.08|169.93|167.13|169.74|166.94|0
1649300590000|2022-04-07 03:03:10|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1649300640000|2022-04-07 03:04:00|169.93|167.13|169.88|167.08|169.93|167.13|169.88|167.08|0
1649300650000|2022-04-07 03:04:10|169.83|167.03|169.78|166.98|169.83|167.03|169.78|166.98|0
1649300660000|2022-04-07 03:04:20|169.83|167.03|169.78|166.98|169.83|167.03|169.78|166.98|0
1649300670000|2022-04-07 03:04:30|169.83|167.03|169.78|166.98|169.83|167.03|169.78|166.98|0
1649300680000|2022-04-07 03:04:40|169.73|166.93|169.78|166.98|169.83|167.03|169.73|166.93|0
1649300690000|2022-04-07 03:04:50|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1649300710000|2022-04-07 03:05:10|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649300750000|2022-04-07 03:05:50|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649300760000|2022-04-07 03:06:00|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649300780000|2022-04-07 03:06:20|169.59|166.79|169.59|166.79|169.59|166.79|169.59|166.79|0
1649300790000|2022-04-07 03:06:30|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649300810000|2022-04-07 03:06:50|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649300830000|2022-04-07 03:07:10|169.4|166.6|169.4|166.6|169.4|166.6|169.4|166.6|0
1649300840000|2022-04-07 03:07:20|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649300890000|2022-04-07 03:08:10|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649300900000|2022-04-07 03:08:20|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649300910000|2022-04-07 03:08:30|169.54|166.74|169.49|166.69|169.54|166.74|169.49|166.69|0
1649300920000|2022-04-07 03:08:40|169.45|166.65|169.45|166.65|169.49|166.69|169.45|166.65|0
1649300930000|2022-04-07 03:08:50|169.49|166.69|169.54|166.74|169.54|166.74|169.49|166.69|0
1649300950000|2022-04-07 03:09:10|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649300960000|2022-04-07 03:09:20|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1649300980000|2022-04-07 03:09:40|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649300990000|2022-04-07 03:09:50|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649301020000|2022-04-07 03:10:20|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649301040000|2022-04-07 03:10:40|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649301060000|2022-04-07 03:11:00|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649301090000|2022-04-07 03:11:30|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1649301100000|2022-04-07 03:11:40|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649301130000|2022-04-07 03:12:10|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1649301180000|2022-04-07 03:13:00|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649301210000|2022-04-07 03:13:30|169.49|166.69|169.45|166.65|169.49|166.69|169.45|166.65|0
1649301230000|2022-04-07 03:13:50|169.54|166.74|169.49|166.69|169.54|166.74|169.49|166.69|0
1649301240000|2022-04-07 03:14:00|169.54|166.74|169.59|166.79|169.64|166.84|169.54|166.74|0
1649301250000|2022-04-07 03:14:10|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649301280000|2022-04-07 03:14:40|169.64|166.84|169.54|166.74|169.64|166.84|169.54|166.74|0
1649301320000|2022-04-07 03:15:20|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649301330000|2022-04-07 03:15:30|169.49|166.69|169.45|166.65|169.49|166.69|169.45|166.65|0
1649301350000|2022-04-07 03:15:50|169.35|166.55|169.45|166.65|169.45|166.65|169.35|166.55|0
1649301360000|2022-04-07 03:16:00|169.44|166.64|169.44|166.64|169.44|166.64|169.44|166.64|0
1649301390000|2022-04-07 03:16:30|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1649301420000|2022-04-07 03:17:00|169.25|166.45|169.25|166.45|169.25|166.45|169.25|166.45|0
1649301430000|2022-04-07 03:17:10|169.2|166.4|169.25|166.45|169.25|166.45|169.16|166.36|0
1649301460000|2022-04-07 03:17:40|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1649301480000|2022-04-07 03:18:00|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1649301490000|2022-04-07 03:18:10|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1649301500000|2022-04-07 03:18:20|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1649301530000|2022-04-07 03:18:50|168.97|166.17|168.97|166.17|168.97|166.17|168.97|166.17|0
1649301540000|2022-04-07 03:19:00|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1649301600000|2022-04-07 03:20:00|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1649301610000|2022-04-07 03:20:10|169.25|166.45|169.25|166.45|169.25|166.45|169.25|166.45|0
1649301660000|2022-04-07 03:21:00|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1649301710000|2022-04-07 03:21:50|169.25|166.45|169.25|166.45|169.25|166.45|169.25|166.45|0
1649301720000|2022-04-07 03:22:00|169.35|166.55|169.25|166.45|169.35|166.55|169.25|166.45|0
1649301780000|2022-04-07 03:23:00|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1649301790000|2022-04-07 03:23:10|169.25|166.45|169.25|166.45|169.25|166.45|169.25|166.45|0
1649301850000|2022-04-07 03:24:10|169.2|166.4|169.25|166.45|169.25|166.45|169.2|166.4|0
1649301860000|2022-04-07 03:24:20|169.3|166.5|169.25|166.45|169.3|166.5|169.25|166.45|0
1649301890000|2022-04-07 03:24:50|169.2|166.4|169.16|166.36|169.2|166.4|169.16|166.36|0
1649301900000|2022-04-07 03:25:00|169.06|166.26|169.25|166.45|169.25|166.45|169.06|166.26|0
1649301920000|2022-04-07 03:25:20|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1649301930000|2022-04-07 03:25:30|169.11|166.31|169.11|166.31|169.16|166.36|169.11|166.31|0
1649301940000|2022-04-07 03:25:40|169.06|166.26|168.97|166.17|169.06|166.26|168.97|166.17|0
1649301950000|2022-04-07 03:25:50|169.06|166.26|168.97|166.17|169.06|166.26|168.97|166.17|0
1649301960000|2022-04-07 03:26:00|168.82|166.02|168.87|166.07|168.87|166.07|168.78|165.98|0
1649301970000|2022-04-07 03:26:10|173.14|170.34|173.23|170.43|173.23|170.43|173.04|170.24|0
1649301980000|2022-04-07 03:26:20|173.33|170.53|173.33|170.53|173.33|170.53|173.23|170.43|0
1649302000000|2022-04-07 03:26:40|173.28|170.48|173.33|170.53|173.33|170.53|173.28|170.48|0
1649302010000|2022-04-07 03:26:50|173.14|170.34|173.09|170.29|173.14|170.34|173.09|170.29|0
1649302020000|2022-04-07 03:27:00|173.04|170.24|173.04|170.24|173.14|170.34|172.95|170.15|0
1649302050000|2022-04-07 03:27:30|173.14|170.34|173.14|170.34|173.14|170.34|173.14|170.34|0
1649302070000|2022-04-07 03:27:50|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649302080000|2022-04-07 03:28:00|172.85|170.05|172.85|170.05|172.95|170.15|172.85|170.05|0
1649302090000|2022-04-07 03:28:10|172.66|169.86|172.76|169.96|172.76|169.96|172.66|169.86|0
1649302110000|2022-04-07 03:28:30|172.66|169.86|172.76|169.96|172.76|169.96|172.66|169.86|0
1649302130000|2022-04-07 03:28:50|172.85|170.05|172.85|170.05|172.9|170.1|172.85|170.05|0
1649302150000|2022-04-07 03:29:10|173.04|170.24|173.04|170.24|173.04|170.24|173.04|170.24|0
1649302160000|2022-04-07 03:29:20|172.95|170.15|173.04|170.24|173.04|170.24|172.95|170.15|0
1649302170000|2022-04-07 03:29:30|172.95|170.15|172.99|170.19|172.99|170.19|172.95|170.15|0
1649302180000|2022-04-07 03:29:40|172.95|170.15|172.95|170.15|172.95|170.15|172.95|170.15|0
1649302190000|2022-04-07 03:29:50|172.9|170.1|172.85|170.05|172.9|170.1|172.85|170.05|0
1649302210000|2022-04-07 03:30:10|172.9|170.1|172.85|170.05|172.95|170.15|172.85|170.05|0
1649302220000|2022-04-07 03:30:20|172.75|169.95|172.66|169.86|172.75|169.95|172.66|169.86|0
1649302230000|2022-04-07 03:30:30|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649302240000|2022-04-07 03:30:40|172.66|169.86|172.66|169.86|172.66|169.86|172.66|169.86|0
1649302250000|2022-04-07 03:30:50|172.61|169.81|172.95|170.15|172.95|170.15|172.61|169.81|0
1649302260000|2022-04-07 03:31:00|172.85|170.05|172.8|170|172.85|170.05|172.8|170|0
1649302270000|2022-04-07 03:31:10|172.85|170.05|172.8|170|172.85|170.05|172.75|169.95|0
1649302280000|2022-04-07 03:31:20|172.85|170.05|172.85|170.05|172.85|170.05|172.85|170.05|0
1649302290000|2022-04-07 03:31:30|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649302300000|2022-04-07 03:31:40|172.85|170.05|172.85|170.05|172.85|170.05|172.85|170.05|0
1649302310000|2022-04-07 03:31:50|172.75|169.95|172.85|170.05|172.85|170.05|172.75|169.95|0
1649302320000|2022-04-07 03:32:00|172.75|169.95|172.85|170.05|172.85|170.05|172.75|169.95|0
1649302330000|2022-04-07 03:32:10|172.75|169.95|172.75|169.95|172.85|170.05|172.75|169.95|0
1649302380000|2022-04-07 03:33:00|172.66|169.86|172.75|169.95|172.75|169.95|172.66|169.86|0
1649302390000|2022-04-07 03:33:10|172.85|170.05|172.85|170.05|172.85|170.05|172.85|170.05|0
1649302400000|2022-04-07 03:33:20|173.04|170.24|172.94|170.14|173.04|170.24|172.94|170.14|0
1649302430000|2022-04-07 03:33:50|172.85|170.05|172.85|170.05|172.85|170.05|172.85|170.05|0
1649302450000|2022-04-07 03:34:10|172.75|169.95|172.85|170.05|172.85|170.05|172.75|169.95|0
1649302460000|2022-04-07 03:34:20|172.8|170|172.75|169.95|172.8|170|172.75|169.95|0
1649302470000|2022-04-07 03:34:30|172.66|169.86|172.66|169.86|172.66|169.86|172.66|169.86|0
1649302480000|2022-04-07 03:34:40|172.56|169.76|172.66|169.86|172.66|169.86|172.56|169.76|0
1649302490000|2022-04-07 03:34:50|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649302500000|2022-04-07 03:35:00|172.85|170.05|172.75|169.95|172.85|170.05|172.75|169.95|0
1649302510000|2022-04-07 03:35:10|172.8|170|172.75|169.95|172.85|170.05|172.75|169.95|0
1649302520000|2022-04-07 03:35:20|172.85|170.05|172.85|170.05|172.85|170.05|172.85|170.05|0
1649302530000|2022-04-07 03:35:30|172.8|170|172.75|169.95|172.85|170.05|172.75|169.95|0
1649302540000|2022-04-07 03:35:40|172.8|170|172.8|170|172.8|170|172.8|170|0
1649302550000|2022-04-07 03:35:50|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649302560000|2022-04-07 03:36:00|172.85|170.05|172.85|170.05|172.85|170.05|172.8|170|0
1649302570000|2022-04-07 03:36:10|172.8|170|172.85|170.05|172.85|170.05|172.75|169.95|0
1649302580000|2022-04-07 03:36:20|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649302590000|2022-04-07 03:36:30|172.85|170.05|172.94|170.14|172.94|170.14|172.85|170.05|0
1649302600000|2022-04-07 03:36:40|172.85|170.05|172.75|169.95|172.85|170.05|172.75|169.95|0
1649302610000|2022-04-07 03:36:50|172.8|170|172.85|170.05|172.85|170.05|172.8|170|0
1649302650000|2022-04-07 03:37:30|172.89|170.09|172.85|170.05|172.89|170.09|172.85|170.05|0
1649302670000|2022-04-07 03:37:50|172.75|169.95|172.75|169.95|172.75|169.95|172.75|169.95|0
1649302710000|2022-04-07 03:38:30|172.47|169.67|172.47|169.67|172.47|169.67|172.47|169.67|0
1649302730000|2022-04-07 03:38:50|172.56|169.76|172.47|169.67|172.56|169.76|172.47|169.67|0
1649302750000|2022-04-07 03:39:10|172.46|169.66|172.46|169.66|172.46|169.66|172.46|169.66|0
1649302760000|2022-04-07 03:39:20|172.56|169.76|172.56|169.76|172.56|169.76|172.56|169.76|0
1649302770000|2022-04-07 03:39:30|172.51|169.71|172.56|169.76|172.56|169.76|172.46|169.66|0
1649302780000|2022-04-07 03:39:40|172.51|169.71|172.46|169.66|172.51|169.71|172.46|169.66|0
1649302800000|2022-04-07 03:40:00|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1649302820000|2022-04-07 03:40:20|172.46|169.66|172.46|169.66|172.46|169.66|172.46|169.66|0
1649302840000|2022-04-07 03:40:40|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1649302850000|2022-04-07 03:40:50|172.27|169.47|172.27|169.47|172.27|169.47|172.27|169.47|0
1649302870000|2022-04-07 03:41:10|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1649302910000|2022-04-07 03:41:50|172.27|169.47|172.27|169.47|172.27|169.47|172.27|169.47|0
1649302950000|2022-04-07 03:42:30|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649302960000|2022-04-07 03:42:40|172.27|169.47|172.18|169.38|172.27|169.47|172.18|169.38|0
1649302990000|2022-04-07 03:43:10|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1649303000000|2022-04-07 03:43:20|172.18|169.38|172.18|169.38|172.18|169.38|172.08|169.28|0
1649303010000|2022-04-07 03:43:30|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1649303030000|2022-04-07 03:43:50|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649303060000|2022-04-07 03:44:20|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1649303100000|2022-04-07 03:45:00|172.18|169.38|172.18|169.38|172.18|169.38|172.18|169.38|0
1649303110000|2022-04-07 03:45:10|172.27|169.47|172.27|169.47|172.27|169.47|172.27|169.47|0
1649303120000|2022-04-07 03:45:20|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1649303130000|2022-04-07 03:45:30|172.27|169.47|172.27|169.47|172.27|169.47|172.27|169.47|0
1649303140000|2022-04-07 03:45:40|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1649303170000|2022-04-07 03:46:10|172.27|169.47|172.37|169.57|172.37|169.57|172.27|169.47|0
1649303220000|2022-04-07 03:47:00|172.56|169.76|172.46|169.66|172.56|169.76|172.46|169.66|0
1649303240000|2022-04-07 03:47:20|172.37|169.57|172.37|169.57|172.37|169.57|172.37|169.57|0
1649303340000|2022-04-07 03:49:00|172.27|169.47|172.37|169.57|172.37|169.57|172.27|169.47|0
1649303350000|2022-04-07 03:49:10|172.46|169.66|172.46|169.66|172.46|169.66|172.46|169.66|0
1649303360000|2022-04-07 03:49:20|172.56|169.76|172.56|169.76|172.56|169.76|172.56|169.76|0
1649303370000|2022-04-07 03:49:30|172.46|169.66|172.46|169.66|172.46|169.66|172.46|169.66|0
1649303380000|2022-04-07 03:49:40|172.56|169.76|172.56|169.76|172.56|169.76|172.56|169.76|0
1649303390000|2022-04-07 03:49:50|172.6|169.8|172.56|169.76|172.65|169.85|172.56|169.76|0
1649303400000|2022-04-07 03:50:00|172.65|169.85|172.65|169.85|172.65|169.85|172.65|169.85|0
1649303420000|2022-04-07 03:50:20|172.56|169.76|172.56|169.76|172.56|169.76|172.56|169.76|0
1649303440000|2022-04-07 03:50:40|172.65|169.85|172.56|169.76|172.65|169.85|172.56|169.76|0
1649303450000|2022-04-07 03:50:50|172.65|169.85|172.56|169.76|172.65|169.85|172.56|169.76|0
1649303500000|2022-04-07 03:51:40|172.46|169.66|172.46|169.66|172.46|169.66|172.46|169.66|0
1649303510000|2022-04-07 03:51:50|172.41|169.61|172.46|169.66|172.46|169.66|172.41|169.61|0
1649303520000|2022-04-07 03:52:00|172.51|169.71|172.46|169.66|172.51|169.71|172.46|169.66|0
1649303560000|2022-04-07 03:52:40|172.41|169.61|172.46|169.66|172.46|169.66|172.41|169.61|0
1649303580000|2022-04-07 03:53:00|172.56|169.76|172.46|169.66|172.56|169.76|172.46|169.66|0
1649303600000|2022-04-07 03:53:20|172.36|169.56|172.36|169.56|172.36|169.56|172.36|169.56|0
1649303610000|2022-04-07 03:53:30|172.17|169.37|172.17|169.37|172.17|169.37|172.17|169.37|0
1649303640000|2022-04-07 03:54:00|172.27|169.47|172.27|169.47|172.27|169.47|172.27|169.47|0
1649303650000|2022-04-07 03:54:10|172.17|169.37|172.17|169.37|172.17|169.37|172.17|169.37|0
1649303660000|2022-04-07 03:54:20|172.12|169.32|172.12|169.32|172.12|169.32|172.12|169.32|0
1649303670000|2022-04-07 03:54:30|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1649303700000|2022-04-07 03:55:00|172.03|169.23|172.17|169.37|172.17|169.37|172.03|169.23|0
1649303710000|2022-04-07 03:55:10|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1649303720000|2022-04-07 03:55:20|171.98|169.18|171.98|169.18|171.98|169.18|171.98|169.18|0
1649303740000|2022-04-07 03:55:40|172.08|169.28|172.08|169.28|172.08|169.28|172.08|169.28|0
1649303760000|2022-04-07 03:56:00|171.98|169.18|171.79|168.99|171.98|169.18|171.79|168.99|0
1649303770000|2022-04-07 03:56:10|171.89|169.09|171.7|168.9|171.89|169.09|171.7|168.9|0
1649303790000|2022-04-07 03:56:30|171.79|168.99|171.7|168.9|171.79|168.99|171.7|168.9|0
1649303800000|2022-04-07 03:56:40|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1649303810000|2022-04-07 03:56:50|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1649303820000|2022-04-07 03:57:00|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1649303830000|2022-04-07 03:57:10|171.51|168.71|171.41|168.61|171.51|168.71|171.41|168.61|0
1649303840000|2022-04-07 03:57:20|171.51|168.71|171.51|168.71|171.51|168.71|171.51|168.71|0
1649303860000|2022-04-07 03:57:40|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1649303870000|2022-04-07 03:57:50|171.32|168.52|171.32|168.52|171.32|168.52|171.32|168.52|0
1649303880000|2022-04-07 03:58:00|171.41|168.61|171.41|168.61|171.41|168.61|171.36|168.56|0
1649303890000|2022-04-07 03:58:10|171.51|168.71|171.46|168.66|171.51|168.71|171.46|168.66|0
1649303900000|2022-04-07 03:58:20|171.41|168.61|171.22|168.42|171.41|168.61|171.22|168.42|0
1649303920000|2022-04-07 03:58:40|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649303930000|2022-04-07 03:58:50|171.22|168.42|171.31|168.51|171.31|168.51|171.22|168.42|0
1649303950000|2022-04-07 03:59:10|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1649303970000|2022-04-07 03:59:30|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649303990000|2022-04-07 03:59:50|171.22|168.42|171.26|168.46|171.26|168.46|171.22|168.42|0
1649304000000|2022-04-07 04:00:00|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649304020000|2022-04-07 04:00:20|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1649304030000|2022-04-07 04:00:30|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1649304040000|2022-04-07 04:00:40|171.03|168.23|171.03|168.23|171.07|168.27|171.03|168.23|0
1649304060000|2022-04-07 04:01:00|171.12|168.32|171.12|168.32|171.31|168.51|171.12|168.32|0
1649304070000|2022-04-07 04:01:10|171.03|168.23|171.03|168.23|171.03|168.23|171.03|168.23|0
1649304080000|2022-04-07 04:01:20|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1649304090000|2022-04-07 04:01:30|171.03|168.23|171.03|168.23|171.03|168.23|171.03|168.23|0
1649304100000|2022-04-07 04:01:40|171.07|168.27|171.03|168.23|171.07|168.27|171.03|168.23|0
1649304130000|2022-04-07 04:02:10|171.12|168.32|171.26|168.46|171.26|168.46|171.12|168.32|0
1649304140000|2022-04-07 04:02:20|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1649304170000|2022-04-07 04:02:50|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649304180000|2022-04-07 04:03:00|171.41|168.61|171.22|168.42|171.41|168.61|171.22|168.42|0
1649304190000|2022-04-07 04:03:10|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649304200000|2022-04-07 04:03:20|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1649304210000|2022-04-07 04:03:30|171.5|168.7|171.5|168.7|171.5|168.7|171.5|168.7|0
1649304230000|2022-04-07 04:03:50|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1649304240000|2022-04-07 04:04:00|171.69|168.89|171.64|168.84|171.69|168.89|171.64|168.84|0
1649304250000|2022-04-07 04:04:10|171.69|168.89|171.69|168.89|171.69|168.89|171.69|168.89|0
1649304270000|2022-04-07 04:04:30|171.64|168.84|171.6|168.8|171.64|168.84|171.5|168.7|0
1649304300000|2022-04-07 04:05:00|171.5|168.7|171.69|168.89|171.69|168.89|171.5|168.7|0
1649304370000|2022-04-07 04:06:10|171.74|168.94|171.74|168.94|171.79|168.99|171.74|168.94|0
1649304380000|2022-04-07 04:06:20|171.79|168.99|171.69|168.89|171.79|168.99|171.69|168.89|0
1649304390000|2022-04-07 04:06:30|171.64|168.84|171.69|168.89|171.69|168.89|171.64|168.84|0
1649304500000|2022-04-07 04:08:20|171.6|168.8|171.6|168.8|171.6|168.8|171.6|168.8|0
1649304510000|2022-04-07 04:08:30|171.55|168.75|171.5|168.7|171.6|168.8|171.5|168.7|0
1649304520000|2022-04-07 04:08:40|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1649304540000|2022-04-07 04:09:00|171.5|168.7|171.41|168.61|171.5|168.7|171.41|168.61|0
1649304560000|2022-04-07 04:09:20|171.45|168.65|171.5|168.7|171.5|168.7|171.45|168.65|0
1649304590000|2022-04-07 04:09:50|171.41|168.61|171.41|168.61|171.41|168.61|171.41|168.61|0
1649304630000|2022-04-07 04:10:30|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649304640000|2022-04-07 04:10:40|171.41|168.61|171.31|168.51|171.41|168.61|171.31|168.51|0
1649304650000|2022-04-07 04:10:50|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1649304660000|2022-04-07 04:11:00|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1649304670000|2022-04-07 04:11:10|171.17|168.37|171.31|168.51|171.31|168.51|171.17|168.37|0
1649304680000|2022-04-07 04:11:20|171.22|168.42|171.22|168.42|171.22|168.42|171.22|168.42|0
1649304690000|2022-04-07 04:11:30|171.12|168.32|171.22|168.42|171.22|168.42|171.12|168.32|0
1649304710000|2022-04-07 04:11:50|171.21|168.41|171.21|168.41|171.21|168.41|171.21|168.41|0
1649304740000|2022-04-07 04:12:20|171.17|168.37|171.02|168.22|171.17|168.37|171.02|168.22|0
1649304750000|2022-04-07 04:12:30|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1649304770000|2022-04-07 04:12:50|171.02|168.22|171.02|168.22|171.02|168.22|171.02|168.22|0
1649304780000|2022-04-07 04:13:00|171.12|168.32|171.21|168.41|171.21|168.41|171.12|168.32|0
1649304790000|2022-04-07 04:13:10|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1649304810000|2022-04-07 04:13:30|171.02|168.22|171.02|168.22|171.02|168.22|171.02|168.22|0
1649304830000|2022-04-07 04:13:50|170.97|168.17|170.97|168.17|170.97|168.17|170.97|168.17|0
1649304840000|2022-04-07 04:14:00|171.02|168.22|171.02|168.22|171.02|168.22|171.02|168.22|0
1649304860000|2022-04-07 04:14:20|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1649304870000|2022-04-07 04:14:30|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1649304900000|2022-04-07 04:15:00|171.16|168.36|171.12|168.32|171.16|168.36|171.12|168.32|0
1649304910000|2022-04-07 04:15:10|171.07|168.27|171.07|168.27|171.12|168.32|171.02|168.22|0
1649304920000|2022-04-07 04:15:20|171.02|168.22|171.02|168.22|171.02|168.22|171.02|168.22|0
1649304940000|2022-04-07 04:15:40|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1649304990000|2022-04-07 04:16:30|171.02|168.22|171.02|168.22|171.02|168.22|171.02|168.22|0
1649305000000|2022-04-07 04:16:40|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1649305020000|2022-04-07 04:17:00|171.07|168.27|171.12|168.32|171.12|168.32|171.07|168.27|0
1649305080000|2022-04-07 04:18:00|171.16|168.36|171.12|168.32|171.16|168.36|171.12|168.32|0
1649305090000|2022-04-07 04:18:10|171.21|168.41|171.21|168.41|171.21|168.41|171.21|168.41|0
1649305110000|2022-04-07 04:18:30|171.16|168.36|171.21|168.41|171.21|168.41|171.16|168.36|0
1649305120000|2022-04-07 04:18:40|171.16|168.36|171.21|168.41|171.21|168.41|171.16|168.36|0
1649305130000|2022-04-07 04:18:50|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649305140000|2022-04-07 04:19:00|171.21|168.41|171.21|168.41|171.21|168.41|171.21|168.41|0
1649305160000|2022-04-07 04:19:20|171.26|168.46|171.31|168.51|171.31|168.51|171.26|168.46|0
1649305190000|2022-04-07 04:19:50|171.35|168.55|171.35|168.55|171.35|168.55|171.35|168.55|0
1649305200000|2022-04-07 04:20:00|171.31|168.51|171.4|168.6|171.4|168.6|171.31|168.51|0
1649305230000|2022-04-07 04:20:30|171.31|168.51|171.31|168.51|171.31|168.51|171.31|168.51|0
1649305240000|2022-04-07 04:20:40|171.21|168.41|171.21|168.41|171.21|168.41|171.21|168.41|0
1649305270000|2022-04-07 04:21:10|171.26|168.46|171.21|168.41|171.26|168.46|171.21|168.41|0
1649305380000|2022-04-07 04:23:00|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1649305420000|2022-04-07 04:23:40|171.07|168.27|171.07|168.27|171.07|168.27|171.07|168.27|0
1649305430000|2022-04-07 04:23:50|171.12|168.32|171.12|168.32|171.12|168.32|171.12|168.32|0
1649305440000|2022-04-07 04:24:00|171.02|168.22|171.02|168.22|171.02|168.22|171.02|168.22|0
1649305480000|2022-04-07 04:24:40|170.93|168.13|170.93|168.13|170.93|168.13|170.93|168.13|0
1649305530000|2022-04-07 04:25:30|170.45|167.65|170.45|167.65|170.45|167.65|170.36|167.56|0
1649305560000|2022-04-07 04:26:00|170.55|167.75|170.55|167.75|170.64|167.84|170.55|167.75|0
1649305570000|2022-04-07 04:26:10|170.45|167.65|170.45|167.65|170.45|167.65|170.45|167.65|0
1649305600000|2022-04-07 04:26:40|170.36|167.56|170.26|167.46|170.36|167.56|170.26|167.46|0
1649305620000|2022-04-07 04:27:00|170.45|167.65|170.36|167.56|170.45|167.65|170.36|167.56|0
1649305660000|2022-04-07 04:27:40|170.45|167.65|170.64|167.84|170.64|167.84|170.45|167.65|0
1649305680000|2022-04-07 04:28:00|170.73|167.93|170.83|168.03|170.83|168.03|170.73|167.93|0
1649305700000|2022-04-07 04:28:20|170.73|167.93|170.83|168.03|170.83|168.03|170.73|167.93|0
1649305710000|2022-04-07 04:28:30|170.87|168.07|170.83|168.03|170.87|168.07|170.83|168.03|0
1649305780000|2022-04-07 04:29:40|170.92|168.12|170.92|168.12|170.92|168.12|170.92|168.12|0
1649305790000|2022-04-07 04:29:50|171.02|168.22|171.11|168.31|171.11|168.31|171.02|168.22|0
1649305800000|2022-04-07 04:30:00|171.16|168.36|171.21|168.41|171.3|168.5|171.16|168.36|0
1649305810000|2022-04-07 04:30:10|171.3|168.5|171.3|168.5|171.3|168.5|171.3|168.5|0
1649305820000|2022-04-07 04:30:20|171.21|168.41|171.3|168.5|171.3|168.5|171.21|168.41|0
1649305830000|2022-04-07 04:30:30|171.4|168.6|171.49|168.69|171.49|168.69|171.4|168.6|0
1649305840000|2022-04-07 04:30:40|171.4|168.6|171.35|168.55|171.4|168.6|171.35|168.55|0
1649305850000|2022-04-07 04:30:50|171.4|168.6|171.49|168.69|171.49|168.69|171.4|168.6|0
1649305870000|2022-04-07 04:31:10|171.59|168.79|171.97|169.17|171.97|169.17|171.59|168.79|0
1649305890000|2022-04-07 04:31:30|172.06|169.26|171.87|169.07|172.06|169.26|171.87|169.07|0
1649305900000|2022-04-07 04:31:40|171.97|169.17|172.06|169.26|172.06|169.26|171.97|169.17|0
1649305920000|2022-04-07 04:32:00|171.97|169.17|171.97|169.17|171.97|169.17|171.97|169.17|0
1649305930000|2022-04-07 04:32:10|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1649305940000|2022-04-07 04:32:20|171.78|168.98|171.68|168.88|171.78|168.98|171.68|168.88|0
1649305980000|2022-04-07 04:33:00|171.63|168.83|171.59|168.79|171.63|168.83|171.59|168.79|0
1649306030000|2022-04-07 04:33:50|171.68|168.88|171.59|168.79|171.68|168.88|171.59|168.79|0
1649306070000|2022-04-07 04:34:30|171.68|168.88|171.87|169.07|171.87|169.07|171.68|168.88|0
1649306080000|2022-04-07 04:34:40|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1649306100000|2022-04-07 04:35:00|171.82|169.02|171.78|168.98|171.82|169.02|171.78|168.98|0
1649306120000|2022-04-07 04:35:20|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649306130000|2022-04-07 04:35:30|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1649306150000|2022-04-07 04:35:50|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649306250000|2022-04-07 04:37:30|171.59|168.79|171.59|168.79|171.59|168.79|171.59|168.79|0
1649306260000|2022-04-07 04:37:40|171.68|168.88|171.59|168.79|171.68|168.88|171.59|168.79|0
1649306270000|2022-04-07 04:37:50|171.68|168.88|171.68|168.88|171.78|168.98|171.68|168.88|0
1649306280000|2022-04-07 04:38:00|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1649306300000|2022-04-07 04:38:20|171.73|168.93|171.68|168.88|171.73|168.93|171.68|168.88|0
1649306330000|2022-04-07 04:38:50|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1649306360000|2022-04-07 04:39:20|171.87|169.07|171.87|169.07|171.87|169.07|171.87|169.07|0
1649306400000|2022-04-07 04:40:00|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649306410000|2022-04-07 04:40:10|171.78|168.98|171.78|168.98|171.78|168.98|171.78|168.98|0
1649306440000|2022-04-07 04:40:40|171.68|168.88|171.68|168.88|171.68|168.88|171.68|168.88|0
1649306450000|2022-04-07 04:40:50|171.58|168.78|171.68|168.88|171.68|168.88|171.58|168.78|0
1649306490000|2022-04-07 04:41:30|171.58|168.78|170.16|167.36|171.58|168.78|170.16|167.36|0
1649306510000|2022-04-07 04:41:50|170.26|167.46|169.55|166.75|170.26|167.46|169.55|166.75|0
1649306520000|2022-04-07 04:42:00|169.6|166.8|169.6|166.8|169.6|166.8|169.6|166.8|0
1649306530000|2022-04-07 04:42:10|169.55|166.75|169.74|166.94|169.74|166.94|169.55|166.75|0
1649306540000|2022-04-07 04:42:20|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649306570000|2022-04-07 04:42:50|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1649306620000|2022-04-07 04:43:40|169.69|166.89|169.69|166.89|169.69|166.89|169.69|166.89|0
1649306630000|2022-04-07 04:43:50|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649306650000|2022-04-07 04:44:10|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1649306670000|2022-04-07 04:44:30|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1649306680000|2022-04-07 04:44:40|169.74|166.94|169.83|167.03|169.83|167.03|169.74|166.94|0
1649306740000|2022-04-07 04:45:40|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1649306760000|2022-04-07 04:46:00|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1649306780000|2022-04-07 04:46:20|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1649306830000|2022-04-07 04:47:10|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649306840000|2022-04-07 04:47:20|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649306860000|2022-04-07 04:47:40|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649306870000|2022-04-07 04:47:50|169.55|166.75|169.45|166.65|169.55|166.75|169.45|166.65|0
1649306880000|2022-04-07 04:48:00|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649306890000|2022-04-07 04:48:10|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649306900000|2022-04-07 04:48:20|169.59|166.79|169.59|166.79|169.59|166.79|169.59|166.79|0
1649306910000|2022-04-07 04:48:30|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649306920000|2022-04-07 04:48:40|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649306980000|2022-04-07 04:49:40|169.74|166.94|169.74|166.94|169.74|166.94|169.74|166.94|0
1649306990000|2022-04-07 04:49:50|169.83|167.03|169.93|167.13|169.93|167.13|169.83|167.03|0
1649307010000|2022-04-07 04:50:10|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1649307020000|2022-04-07 04:50:20|170.12|167.32|170.12|167.32|170.12|167.32|170.12|167.32|0
1649307050000|2022-04-07 04:50:50|170.07|167.27|169.93|167.13|170.07|167.27|169.93|167.13|0
1649307060000|2022-04-07 04:51:00|170.02|167.22|170.02|167.22|170.02|167.22|170.02|167.22|0
1649307080000|2022-04-07 04:51:20|169.93|167.13|169.93|167.13|169.93|167.13|169.93|167.13|0
1649307110000|2022-04-07 04:51:50|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1649307120000|2022-04-07 04:52:00|169.74|166.94|169.69|166.89|169.74|166.94|169.69|166.89|0
1649307130000|2022-04-07 04:52:10|169.64|166.84|169.64|166.84|169.64|166.84|169.55|166.75|0
1649307150000|2022-04-07 04:52:30|169.59|166.79|169.55|166.75|169.59|166.79|169.55|166.75|0
1649307190000|2022-04-07 04:53:10|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649307210000|2022-04-07 04:53:30|169.55|166.75|169.55|166.75|169.55|166.75|169.55|166.75|0
1649307300000|2022-04-07 04:55:00|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649307320000|2022-04-07 04:55:20|169.36|166.56|169.26|166.46|169.36|166.56|169.26|166.46|0
1649307330000|2022-04-07 04:55:30|169.36|166.56|169.26|166.46|169.36|166.56|169.26|166.46|0
1649307340000|2022-04-07 04:55:40|169.36|166.56|169.26|166.46|169.36|166.56|169.26|166.46|0
1649307380000|2022-04-07 04:56:20|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1649307390000|2022-04-07 04:56:30|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1649307400000|2022-04-07 04:56:40|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1649307410000|2022-04-07 04:56:50|169.26|166.46|169.26|166.46|169.26|166.46|169.26|166.46|0
1649307450000|2022-04-07 04:57:30|169.17|166.37|169.17|166.37|169.17|166.37|169.17|166.37|0
1649307470000|2022-04-07 04:57:50|169.26|166.46|169.26|166.46|169.26|166.46|169.26|166.46|0
1649307480000|2022-04-07 04:58:00|169.35|166.55|169.35|166.55|169.45|166.65|169.35|166.55|0
1649307510000|2022-04-07 04:58:30|169.3|166.5|169.3|166.5|169.3|166.5|169.3|166.5|0
1649307520000|2022-04-07 04:58:40|169.35|166.55|169.26|166.46|169.35|166.55|169.26|166.46|0
1649307540000|2022-04-07 04:59:00|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1649307550000|2022-04-07 04:59:10|169.45|166.65|169.45|166.65|169.45|166.65|169.45|166.65|0
1649307560000|2022-04-07 04:59:20|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1649307580000|2022-04-07 04:59:40|169.4|166.6|169.35|166.55|169.4|166.6|169.35|166.55|0
1649307590000|2022-04-07 04:59:50|169.3|166.5|169.35|166.55|169.35|166.55|169.3|166.5|0
1649307600000|2022-04-07 05:00:00|169.26|166.46|169.35|166.55|169.35|166.55|169.26|166.46|0
1649307610000|2022-04-07 05:00:10|169.26|166.46|169.16|166.36|169.26|166.46|169.16|166.36|0
1649307620000|2022-04-07 05:00:20|169.26|166.46|169.26|166.46|169.26|166.46|169.26|166.46|0
1649307630000|2022-04-07 05:00:30|169.45|166.65|169.54|166.74|169.54|166.74|169.45|166.65|0
1649307640000|2022-04-07 05:00:40|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649307650000|2022-04-07 05:00:50|169.83|167.03|169.83|167.03|169.83|167.03|169.73|166.93|0
1649307660000|2022-04-07 05:01:00|169.73|166.93|169.78|166.98|169.78|166.98|169.73|166.93|0
1649307670000|2022-04-07 05:01:10|169.83|167.03|169.92|167.12|169.92|167.12|169.83|167.03|0
1649307680000|2022-04-07 05:01:20|169.83|167.03|169.83|167.03|169.83|167.03|169.83|167.03|0
1649307700000|2022-04-07 05:01:40|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1649307710000|2022-04-07 05:01:50|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649307730000|2022-04-07 05:02:10|169.64|166.84|169.64|166.84|169.64|166.84|169.64|166.84|0
1649307740000|2022-04-07 05:02:20|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649307750000|2022-04-07 05:02:30|169.64|166.84|169.45|166.65|169.64|166.84|169.45|166.65|0
1649307760000|2022-04-07 05:02:40|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1649307770000|2022-04-07 05:02:50|169.26|166.46|169.21|166.41|169.26|166.46|169.21|166.41|0
1649307780000|2022-04-07 05:03:00|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1649307790000|2022-04-07 05:03:10|169.35|166.55|169.26|166.46|169.35|166.55|169.26|166.46|0
1649307800000|2022-04-07 05:03:20|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1649307810000|2022-04-07 05:03:30|168.88|166.08|169.07|166.27|169.07|166.27|168.88|166.08|0
1649307830000|2022-04-07 05:03:50|169.11|166.31|169.07|166.27|169.11|166.31|169.07|166.27|0
1649307840000|2022-04-07 05:04:00|168.97|166.17|169.07|166.27|169.07|166.27|168.97|166.17|0
1649307850000|2022-04-07 05:04:10|168.97|166.17|169.07|166.27|169.07|166.27|168.97|166.17|0
1649307870000|2022-04-07 05:04:30|168.97|166.17|169.07|166.27|169.07|166.27|168.97|166.17|0
1649307880000|2022-04-07 05:04:40|169.26|166.46|169.16|166.36|169.26|166.46|169.16|166.36|0
1649307890000|2022-04-07 05:04:50|169.11|166.31|169.16|166.36|169.16|166.36|169.11|166.31|0
1649307900000|2022-04-07 05:05:00|168.97|166.17|169.07|166.27|169.07|166.27|168.97|166.17|0
1649307910000|2022-04-07 05:05:10|169.02|166.22|168.97|166.17|169.07|166.27|168.97|166.17|0
1649307920000|2022-04-07 05:05:20|169.02|166.22|168.97|166.17|169.02|166.22|168.97|166.17|0
1649307930000|2022-04-07 05:05:30|168.88|166.08|168.97|166.17|168.97|166.17|168.88|166.08|0
1649307940000|2022-04-07 05:05:40|169.07|166.27|169.07|166.27|169.07|166.27|168.97|166.17|0
1649307950000|2022-04-07 05:05:50|169.02|166.22|168.97|166.17|169.02|166.22|168.97|166.17|0
1649307960000|2022-04-07 05:06:00|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1649307970000|2022-04-07 05:06:10|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1649307990000|2022-04-07 05:06:30|168.88|166.08|168.88|166.08|168.88|166.08|168.88|166.08|0
1649308010000|2022-04-07 05:06:50|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1649308020000|2022-04-07 05:07:00|168.88|166.08|168.88|166.08|168.88|166.08|168.78|165.98|0
1649308030000|2022-04-07 05:07:10|168.78|165.98|168.59|165.79|168.78|165.98|168.59|165.79|0
1649308040000|2022-04-07 05:07:20|168.69|165.89|168.69|165.89|168.69|165.89|168.64|165.84|0
1649308050000|2022-04-07 05:07:30|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649308060000|2022-04-07 05:07:40|168.69|165.89|168.69|165.89|168.69|165.89|168.69|165.89|0
1649308070000|2022-04-07 05:07:50|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1649308080000|2022-04-07 05:08:00|168.88|166.08|168.78|165.98|168.88|166.08|168.78|165.98|0
1649308090000|2022-04-07 05:08:10|168.88|166.08|168.78|165.98|168.88|166.08|168.78|165.98|0
1649308100000|2022-04-07 05:08:20|168.88|166.08|168.88|166.08|168.92|166.12|168.88|166.08|0
1649308110000|2022-04-07 05:08:30|169.07|166.27|169.07|166.27|169.07|166.27|168.97|166.17|0
1649308120000|2022-04-07 05:08:40|168.97|166.17|169.02|166.22|169.02|166.22|168.97|166.17|0
1649308130000|2022-04-07 05:08:50|169.07|166.27|168.97|166.17|169.07|166.27|168.97|166.17|0
1649308150000|2022-04-07 05:09:10|169.07|166.27|169.26|166.46|169.26|166.46|169.07|166.27|0
1649308160000|2022-04-07 05:09:20|169.16|166.36|169.26|166.46|169.26|166.46|169.16|166.36|0
1649308170000|2022-04-07 05:09:30|169.21|166.41|169.35|166.55|169.35|166.55|169.16|166.36|0
1649308190000|2022-04-07 05:09:50|169.44|166.64|169.54|166.74|169.54|166.74|169.44|166.64|0
1649308200000|2022-04-07 05:10:00|169.63|166.83|169.82|167.02|169.82|167.02|169.63|166.83|0
1649308210000|2022-04-07 05:10:10|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1649308220000|2022-04-07 05:10:20|169.82|167.02|169.73|166.93|169.82|167.02|169.73|166.93|0
1649308230000|2022-04-07 05:10:30|169.63|166.83|169.63|166.83|169.63|166.83|169.63|166.83|0
1649308240000|2022-04-07 05:10:40|169.54|166.74|169.54|166.74|169.54|166.74|169.54|166.74|0
1649308250000|2022-04-07 05:10:50|169.35|166.55|169.35|166.55|169.35|166.55|169.35|166.55|0
1649308260000|2022-04-07 05:11:00|169.26|166.46|169.07|166.27|169.3|166.5|169.07|166.27|0
1649308270000|2022-04-07 05:11:10|168.97|166.17|169.4|166.6|169.4|166.6|168.97|166.17|0
1649308280000|2022-04-07 05:11:20|169.25|166.45|169.25|166.45|169.25|166.45|169.21|166.41|0
1649308290000|2022-04-07 05:11:30|169.07|166.27|169.07|166.27|169.07|166.27|169.07|166.27|0
1649308300000|2022-04-07 05:11:40|169.16|166.36|169.16|166.36|169.25|166.45|169.16|166.36|0
1649308320000|2022-04-07 05:12:00|169.21|166.41|169.21|166.41|169.25|166.45|169.16|166.36|0
1649308330000|2022-04-07 05:12:10|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1649308350000|2022-04-07 05:12:30|169.11|166.31|169.11|166.31|169.11|166.31|169.07|166.27|0
1649308360000|2022-04-07 05:12:40|169.21|166.41|169.25|166.45|169.3|166.5|169.16|166.36|0
1649308370000|2022-04-07 05:12:50|169.35|166.55|169.35|166.55|169.35|166.55|169.3|166.5|0
1649308380000|2022-04-07 05:13:00|169.3|166.5|169.35|166.55|169.35|166.55|169.3|166.5|0
1649308390000|2022-04-07 05:13:10|169.44|166.64|169.54|166.74|169.54|166.74|169.44|166.64|0
1649308410000|2022-04-07 05:13:30|169.63|166.83|169.73|166.93|169.73|166.93|169.63|166.83|0
1649308420000|2022-04-07 05:13:40|169.63|166.83|169.63|166.83|169.63|166.83|169.58|166.78|0
1649308430000|2022-04-07 05:13:50|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1649308440000|2022-04-07 05:14:00|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1649308450000|2022-04-07 05:14:10|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1649308460000|2022-04-07 05:14:20|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1649308470000|2022-04-07 05:14:30|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1649308480000|2022-04-07 05:14:40|169.63|166.83|169.63|166.83|169.63|166.83|169.54|166.74|0
1649308490000|2022-04-07 05:14:50|169.73|166.93|169.63|166.83|169.73|166.93|169.63|166.83|0
1649308510000|2022-04-07 05:15:10|169.68|166.88|169.63|166.83|169.73|166.93|169.63|166.83|0
1649308530000|2022-04-07 05:15:30|169.73|166.93|169.73|166.93|169.73|166.93|169.73|166.93|0
1649308540000|2022-04-07 05:15:40|169.82|167.02|169.82|167.02|169.82|167.02|169.82|167.02|0
1649308550000|2022-04-07 05:15:50|169.77|166.97|169.73|166.93|169.77|166.97|169.73|166.93|0
1649308560000|2022-04-07 05:16:00|169.63|166.83|169.63|166.83|169.63|166.83|169.63|166.83|0
1649308570000|2022-04-07 05:16:10|169.25|166.45|169.25|166.45|169.25|166.45|169.25|166.45|0
1649308580000|2022-04-07 05:16:20|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1649308610000|2022-04-07 05:16:50|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1649308620000|2022-04-07 05:17:00|169.16|166.36|169.35|166.55|169.35|166.55|169.16|166.36|0
1649308630000|2022-04-07 05:17:10|169.44|166.64|169.35|166.55|169.44|166.64|169.35|166.55|0
1649308640000|2022-04-07 05:17:20|169.25|166.45|169.25|166.45|169.25|166.45|169.25|166.45|0
1649308650000|2022-04-07 05:17:30|169.35|166.55|169.25|166.45|169.44|166.64|169.25|166.45|0
1649308660000|2022-04-07 05:17:40|169.35|166.55|169.25|166.45|169.35|166.55|169.25|166.45|0
1649308670000|2022-04-07 05:17:50|169.3|166.5|169.25|166.45|169.3|166.5|169.25|166.45|0
1649308680000|2022-04-07 05:18:00|169.06|166.26|169.16|166.36|169.16|166.36|169.06|166.26|0
1649308690000|2022-04-07 05:18:10|169.06|166.26|169.16|166.36|169.16|166.36|169.06|166.26|0
1649308720000|2022-04-07 05:18:40|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1649308730000|2022-04-07 05:18:50|168.97|166.17|168.87|166.07|168.97|166.17|168.87|166.07|0
1649308740000|2022-04-07 05:19:00|169.16|166.36|169.06|166.26|169.16|166.36|169.06|166.26|0
1649308770000|2022-04-07 05:19:30|169.11|166.31|169.06|166.26|169.11|166.31|169.06|166.26|0
1649308800000|2022-04-07 05:20:00|169.16|166.36|169.16|166.36|169.16|166.36|169.16|166.36|0
1649308810000|2022-04-07 05:20:10|169.25|166.45|169.25|166.45|169.25|166.45|169.25|166.45|0
1649308820000|2022-04-07 05:20:20|169.2|166.4|169.16|166.36|169.2|166.4|169.16|166.36|0
1649308830000|2022-04-07 05:20:30|169.11|166.31|169.16|166.36|169.16|166.36|169.11|166.31|0
1649308840000|2022-04-07 05:20:40|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1649308880000|2022-04-07 05:21:20|168.97|166.17|168.87|166.07|168.97|166.17|168.87|166.07|0
1649308910000|2022-04-07 05:21:50|169.06|166.26|169.01|166.21|169.06|166.26|168.97|166.17|0
1649308920000|2022-04-07 05:22:00|169.06|166.26|168.87|166.07|169.06|166.26|168.87|166.07|0
1649308930000|2022-04-07 05:22:10|168.82|166.02|168.78|165.98|168.82|166.02|168.78|165.98|0
1649308950000|2022-04-07 05:22:30|168.82|166.02|168.87|166.07|168.87|166.07|168.78|165.98|0
1649308980000|2022-04-07 05:23:00|168.78|165.98|168.78|165.98|168.78|165.98|168.78|165.98|0
1649308990000|2022-04-07 05:23:10|168.73|165.93|168.78|165.98|168.78|165.98|168.59|165.79|0
1649309000000|2022-04-07 05:23:20|168.73|165.93|168.68|165.88|168.73|165.93|168.68|165.88|0
1649309020000|2022-04-07 05:23:40|168.78|165.98|168.68|165.88|168.78|165.98|168.68|165.88|0
1649309030000|2022-04-07 05:23:50|168.73|165.93|168.78|165.98|168.78|165.98|168.73|165.93|0
1649309070000|2022-04-07 05:24:30|168.68|165.88|168.68|165.88|168.68|165.88|168.68|165.88|0
1649309080000|2022-04-07 05:24:40|168.59|165.79|168.68|165.88|168.68|165.88|168.59|165.79|0
1649309090000|2022-04-07 05:24:50|168.78|165.98|168.68|165.88|168.78|165.98|168.68|165.88|0
1649309100000|2022-04-07 05:25:00|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649309110000|2022-04-07 05:25:10|168.49|165.69|168.49|165.69|168.49|165.69|168.4|165.6|0
1649309120000|2022-04-07 05:25:20|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1649309130000|2022-04-07 05:25:30|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649309140000|2022-04-07 05:25:40|168.68|165.88|168.59|165.79|168.68|165.88|168.59|165.79|0
1649309150000|2022-04-07 05:25:50|168.63|165.83|168.68|165.88|168.68|165.88|168.63|165.83|0
1649309160000|2022-04-07 05:26:00|168.49|165.69|168.49|165.69|168.49|165.69|168.4|165.6|0
1649309170000|2022-04-07 05:26:10|168.4|165.6|168.3|165.5|168.4|165.6|168.3|165.5|0
1649309190000|2022-04-07 05:26:30|168.21|165.41|168.3|165.5|168.3|165.5|168.21|165.41|0
1649309200000|2022-04-07 05:26:40|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1649309230000|2022-04-07 05:27:10|168.49|165.69|168.49|165.69|168.49|165.69|168.49|165.69|0
1649309240000|2022-04-07 05:27:20|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1649309250000|2022-04-07 05:27:30|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1649309260000|2022-04-07 05:27:40|168.4|165.6|168.4|165.6|168.4|165.6|168.4|165.6|0
1649309280000|2022-04-07 05:28:00|168.3|165.5|168.3|165.5|168.3|165.5|168.3|165.5|0
1649309300000|2022-04-07 05:28:20|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1649309310000|2022-04-07 05:28:30|168.4|165.6|168.49|165.69|168.49|165.69|168.4|165.6|0
1649309320000|2022-04-07 05:28:40|168.4|165.6|168.4|165.6|168.49|165.69|168.4|165.6|0
1649309330000|2022-04-07 05:28:50|168.21|165.41|168.21|165.41|168.21|165.41|168.21|165.41|0
1649309340000|2022-04-07 05:29:00|168.3|165.5|168.4|165.6|168.4|165.6|168.3|165.5|0
1649309350000|2022-04-07 05:29:10|168.49|165.69|168.49|165.69|168.49|165.69|168.49|165.69|0
1649309360000|2022-04-07 05:29:20|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649309380000|2022-04-07 05:29:40|168.49|165.69|168.49|165.69|168.49|165.69|168.49|165.69|0
1649309390000|2022-04-07 05:29:50|168.59|165.79|168.59|165.79|168.59|165.79|168.59|165.79|0
1649309400000|2022-04-07 05:30:00|168.49|165.69|168.49|165.69|168.49|165.69|168.49|165.69|0
1649309410000|2022-04-07 05:30:10|168.4|165.6|168.77|165.97|168.87|166.07|168.4|165.6|0
1649309420000|2022-04-07 05:30:20|168.68|165.88|168.59|165.79|168.68|165.88|168.59|165.79|0
1649309430000|2022-04-07 05:30:30|168.49|165.69|168.49|165.69|168.49|165.69|168.49|165.69|0
1649309440000|2022-04-07 05:30:40|168.59|165.79|168.68|165.88|168.68|165.88|168.59|165.79|0
1649309450000|2022-04-07 05:30:50|168.77|165.97|168.96|166.16|168.96|166.16|168.77|165.97|0
1649309460000|2022-04-07 05:31:00|168.87|166.07|168.87|166.07|168.96|166.16|168.87|166.07|0
1649309470000|2022-04-07 05:31:10|168.91|166.11|168.96|166.16|168.96|166.16|168.87|166.07|0
1649309490000|2022-04-07 05:31:30|168.87|166.07|168.87|166.07|168.96|166.16|168.87|166.07|0
1649309520000|2022-04-07 05:32:00|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1649309530000|2022-04-07 05:32:10|169.25|166.45|169.25|166.45|169.34|166.54|169.25|166.45|0
1649309550000|2022-04-07 05:32:30|169.34|166.54|169.34|166.54|169.34|166.54|169.34|166.54|0
1649309560000|2022-04-07 05:32:40|169.29|166.49|169.34|166.54|169.34|166.54|169.29|166.49|0
1649309570000|2022-04-07 05:32:50|169.29|166.49|169.34|166.54|169.34|166.54|169.25|166.45|0
1649309580000|2022-04-07 05:33:00|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1649309590000|2022-04-07 05:33:10|169.25|166.45|169.25|166.45|169.25|166.45|169.25|166.45|0
1649309600000|2022-04-07 05:33:20|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1649309640000|2022-04-07 05:34:00|169.25|166.45|169.25|166.45|169.25|166.45|169.25|166.45|0
1649309660000|2022-04-07 05:34:20|169.15|166.35|169.15|166.35|169.15|166.35|169.15|166.35|0
1649309670000|2022-04-07 05:34:30|169.06|166.26|169.06|166.26|169.06|166.26|169.06|166.26|0
1649309680000|2022-04-07 05:34:40|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1649309700000|2022-04-07 05:35:00|169.06|166.26|168.96|166.16|169.06|166.26|168.96|166.16|0
1649309710000|2022-04-07 05:35:10|168.87|166.07|168.87|166.07|168.87|166.07|168.87|166.07|0
1649309720000|2022-04-07 05:35:20|168.91|166.11|168.87|166.07|168.91|166.11|168.87|166.07|0
1649309730000|2022-04-07 05:35:30|168.96|166.16|168.96|166.16|168.96|166.16|168.96|166.16|0
1649309770000|2022-04-07 05:36:10|168.87|166.07|168.96|166.16|168.96|166.16|168.87|166.07|0
1649309780000|2022-04-07 05:36:20|169.06|166.26|169.15|166.35|169.15|166.35|169.06|166.26|0
1649309790000|2022-04-07 05:36:30|169.25|166.45|169.25|166.45|169.25|166.45|169.25|166.45|0
1649309800000|2022-04-07 05:36:40|169.34|166.54|169.44|166.64|169.44|166.64|169.34|166.54|0
1649309820000|2022-04-07 05:37:00|169.53|166.73|169.53|166.73|169.53|166.73|169.53|166.73|0
1649309830000|2022-04-07 05:37:10|169.44|166.64|169.34|166.54|169.44|166.64|169.34|166.54|0
1649309840000|2022-04-07 05:37:20|169.39|166.59|169.43|166.63|169.43|166.63|169.34|166.54|0
1649309870000|2022-04-07 05:37:50|169.53|166.73|169.62|166.82|169.62|166.82|169.53|166.73|0
1649309880000|2022-04-07 05:38:00|169.53|166.73|169.53|166.73|169.62|166.82|169.53|166.73|0
1649309900000|2022-04-07 05:38:20|169.62|166.82|169.72|166.92|169.72|166.92|169.62|166.82|0
1649309910000|2022-04-07 05:38:30|169.81|167.01|169.81|167.01|169.81|167.01|169.72|166.92|0
1649309920000|2022-04-07 05:38:40|169.91|167.11|170|167.2|170|167.2|169.91|167.11|0
1649309940000|2022-04-07 05:39:00|170.1|167.3|170.19|167.39|170.19|167.39|170.1|167.3|0
1649309960000|2022-04-07 05:39:20|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1649309990000|2022-04-07 05:39:50|170.24|167.44|170.24|167.44|170.24|167.44|170.24|167.44|0
1649310000000|2022-04-07 05:40:00|170.19|167.39|170.1|167.3|170.19|167.39|170.1|167.3|0
1649310010000|2022-04-07 05:40:10|170.19|167.39|170.29|167.49|170.29|167.49|170.19|167.39|0
1649310020000|2022-04-07 05:40:20|170.38|167.58|170.29|167.49|170.38|167.58|170.29|167.49|0
1649310030000|2022-04-07 05:40:30|170.19|167.39|170.29|167.49|170.29|167.49|170.19|167.39|0
1649310040000|2022-04-07 05:40:40|170.38|167.58|170.38|167.58|170.38|167.58|170.38|167.58|0
1649310050000|2022-04-07 05:40:50|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1649310060000|2022-04-07 05:41:00|170.38|167.58|170.38|167.58|170.48|167.68|170.38|167.58|0
1649310070000|2022-04-07 05:41:10|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1649310110000|2022-04-07 05:41:50|170.38|167.58|170.38|167.58|170.38|167.58|170.29|167.49|0
1649310120000|2022-04-07 05:42:00|170.48|167.68|170.48|167.68|170.48|167.68|170.48|167.68|0
1649310130000|2022-04-07 05:42:10|170.38|167.58|170.29|167.49|170.38|167.58|170.29|167.49|0
1649310150000|2022-04-07 05:42:30|170.38|167.58|170.29|167.49|170.38|167.58|170.29|167.49|0
1649310190000|2022-04-07 05:43:10|170.19|167.39|170.1|167.3|170.19|167.39|170.1|167.3|0
1649310220000|2022-04-07 05:43:40|170|167.2|170|167.2|170|167.2|170|167.2|0
1649310230000|2022-04-07 05:43:50|170.1|167.3|170.1|167.3|170.1|167.3|170.1|167.3|0
1649310240000|2022-04-07 05:44:00|169.91|167.11|170|167.2|170|167.2|169.91|167.11|0
1649310260000|2022-04-07 05:44:20|169.91|167.11|169.91|167.11|169.91|167.11|169.91|167.11|0
1649310270000|2022-04-07 05:44:30|170|167.2|170|167.2|170|167.2|170|167.2|0
1649310280000|2022-04-07 05:44:40|169.91|167.11|169.95|167.15|169.95|167.15|169.91|167.11|0
1649310290000|2022-04-07 05:44:50|169.91|167.11|169.81|167.01|169.91|167.11|169.81|167.01|0
1649310300000|2022-04-07 05:45:00|169.76|166.96|169.72|166.92|169.76|166.96|169.72|166.92|0
1649310310000|2022-04-07 05:45:10|169.81|167.01|169.91|167.11|169.91|167.11|169.81|167.01|0
1649310320000|2022-04-07 05:45:20|169.81|167.01|169.81|167.01|169.81|167.01|169.81|167.01|0
1649310330000|2022-04-07 05:45:30|169.95|167.15|170|167.2|170|167.2|169.95|167.15|0
1649310340000|2022-04-07 05:45:40|170.1|167.3|170.19|167.39|170.19|167.39|170.1|167.3|0
1649310360000|2022-04-07 05:46:00|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1649310370000|2022-04-07 05:46:10|170.33|167.53|170.38|167.58|170.38|167.58|170.33|167.53|0
1649310380000|2022-04-07 05:46:20|170.29|167.49|170.29|167.49|170.29|167.49|170.29|167.49|0
1649310390000|2022-04-07 05:46:30|170.38|167.58|170.48|167.68|170.48|167.68|170.38|167.58|0
1649310420000|2022-04-07 05:47:00|170.67|167.87|170.57|167.77|170.67|167.87|170.57|167.77|0
1649310440000|2022-04-07 05:47:20|170.67|167.87|170.76|167.96|170.76|167.96|170.67|167.87|0
1649310450000|2022-04-07 05:47:30|170.86|168.06|170.86|168.06|170.86|168.06|170.86|168.06|0
1649310460000|2022-04-07 05:47:40|170.76|167.96|170.76|167.96|170.76|167.96|170.76|167.96|0
1649310480000|2022-04-07 05:48:00|170.86|168.06|170.86|168.06|170.86|168.06|170.76|167.96|0
1649310490000|2022-04-07 05:48:10|170.95|168.15|170.95|168.15|170.95|168.15|170.95|168.15|0
1649310500000|2022-04-07 05:48:20|171.05|168.25|171.05|168.25|171.05|168.25|171.05|168.25|0
1649310520000|2022-04-07 05:48:40|170.95|168.15|171.14|168.34|171.14|168.34|170.95|168.15|0
1649310540000|2022-04-07 05:49:00|171.05|168.25|171.24|168.44|171.24|168.44|171.05|168.25|0
1649310550000|2022-04-07 05:49:10|171.33|168.53|171.38|168.58|171.38|168.58|171.33|168.53|0
1649310560000|2022-04-07 05:49:20|171.43|168.63|171.62|168.82|171.62|168.82|171.43|168.63|0
1649310570000|2022-04-07 05:49:30|171.57|168.77|171.52|168.72|171.62|168.82|171.52|168.72|0
1649310580000|2022-04-07 05:49:40|171.43|168.63|171.33|168.53|171.43|168.63|171.33|168.53|0
1649310600000|2022-04-07 05:50:00|171.24|168.44|171.43|168.63|171.43|168.63|171.24|168.44|0
1649310610000|2022-04-07 05:50:10|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1649310620000|2022-04-07 05:50:20|171.33|168.53|171.33|168.53|171.33|168.53|171.24|168.44|0
1649310630000|2022-04-07 05:50:30|171.24|168.44|171.14|168.34|171.24|168.44|171.14|168.34|0
1649310640000|2022-04-07 05:50:40|171.05|168.25|171.09|168.29|171.09|168.29|171.05|168.25|0
1649310650000|2022-04-07 05:50:50|171.14|168.34|171.14|168.34|171.14|168.34|171.05|168.25|0
1649310660000|2022-04-07 05:51:00|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1649310670000|2022-04-07 05:51:10|171.14|168.34|171.14|168.34|171.14|168.34|171.14|168.34|0
1649310710000|2022-04-07 05:51:50|171.05|168.25|170.95|168.15|171.05|168.25|170.95|168.15|0
1649310720000|2022-04-07 05:52:00|171.05|168.25|171.09|168.29|171.14|168.34|171.05|168.25|0
1649310730000|2022-04-07 05:52:10|171.14|168.34|171.14|168.34|171.14|168.34|171.09|168.29|0
1649310740000|2022-04-07 05:52:20|171.24|168.44|171.24|168.44|171.24|168.44|171.24|168.44|0
1649310750000|2022-04-07 05:52:30|171.19|168.39|171.24|168.44|171.24|168.44|171.19|168.39|0
1649310770000|2022-04-07 05:52:50|171.14|168.34|171.33|168.53|171.33|168.53|171.14|168.34|0
1649310780000|2022-04-07 05:53:00|171.24|168.44|171.14|168.34|171.24|168.44|171.14|168.34|0
1649310790000|2022-04-07 05:53:10|171.24|168.44|171.33|168.53|171.33|168.53|171.24|168.44|0
1649310800000|2022-04-07 05:53:20|171.43|168.63|171.33|168.53|171.43|168.63|171.33|168.53|0
1649310810000|2022-04-07 05:53:30|171.43|168.63|171.62|168.82|171.62|168.82|171.43|168.63|0
1649310840000|2022-04-07 05:54:00|171.71|168.91|171.91|169.11|171.91|169.11|171.71|168.91|0
1649310850000|2022-04-07 05:54:10|171.81|169.01|171.81|169.01|171.81|169.01|171.81|169.01|0
1649310860000|2022-04-07 05:54:20|171.91|169.11|171.9|169.1|171.91|169.11|171.9|169.1|0
1649310870000|2022-04-07 05:54:30|171.86|169.06|171.9|169.1|171.9|169.1|171.81|169.01|0
1649310880000|2022-04-07 05:54:40|172|169.2|172|169.2|172|169.2|172|169.2|0
1649310890000|2022-04-07 05:54:50|171.9|169.1|171.9|169.1|171.9|169.1|171.9|169.1|0
1649310910000|2022-04-07 05:55:10|171.81|169.01|171.81|169.01|171.9|169.1|171.81|169.01|0
1649310920000|2022-04-07 05:55:20|172|169.2|171.9|169.1|172|169.2|171.9|169.1|0
1649310930000|2022-04-07 05:55:30|172|169.2|172.1|169.3|172.19|169.39|172|169.2|0
1649310940000|2022-04-07 05:55:40|172|169.2|172.1|169.3|172.1|169.3|172|169.2|0
1649310950000|2022-04-07 05:55:50|172|169.2|171.9|169.1|172|169.2|171.9|169.1|0
1649310960000|2022-04-07 05:56:00|171.81|169.01|171.81|169.01|171.81|169.01|171.81|169.01|0
1649310970000|2022-04-07 05:56:10|171.76|168.96|171.62|168.82|171.76|168.96|171.62|168.82|0
1649310980000|2022-04-07 05:56:20|171.57|168.77|171.62|168.82|171.62|168.82|171.57|168.77|0
1649310990000|2022-04-07 05:56:30|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1649311000000|2022-04-07 05:56:40|171.57|168.77|171.52|168.72|171.57|168.77|171.52|168.72|0
1649311010000|2022-04-07 05:56:50|171.62|168.82|171.62|168.82|171.62|168.82|171.62|168.82|0
1649311020000|2022-04-07 05:57:00|171.71|168.91|171.71|168.91|171.71|168.91|171.71|168.91|0
1649311040000|2022-04-07 05:57:20|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1649311050000|2022-04-07 05:57:30|171.62|168.82|171.62|168.82|171.71|168.91|171.62|168.82|0
1649311070000|2022-04-07 05:57:50|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1649311080000|2022-04-07 05:58:00|171.43|168.63|171.43|168.63|171.43|168.63|171.43|168.63|0
1649311090000|2022-04-07 05:58:10|171.38|168.58|171.23|168.43|171.38|168.58|171.23|168.43|0
1649311100000|2022-04-07 05:58:20|171.33|168.53|171.33|168.53|171.43|168.63|171.33|168.53|0
1649311120000|2022-04-07 05:58:40|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1649311130000|2022-04-07 05:58:50|171.14|168.34|171.14|168.34|171.14|168.34|171.14|168.34|0
1649311150000|2022-04-07 05:59:10|171.23|168.43|171.23|168.43|171.23|168.43|171.18|168.38|0
1649311160000|2022-04-07 05:59:20|171.14|168.34|171.14|168.34|171.14|168.34|171.14|168.34|0
1649311180000|2022-04-07 05:59:40|171.04|168.24|171.14|168.34|171.14|168.34|171.04|168.24|0
1649311190000|2022-04-07 05:59:50|171.23|168.43|170.99|168.19|171.23|168.43|170.99|168.19|0
1649311200000|2022-04-07 06:00:00|170.95|168.15|171.33|168.53|171.33|168.53|170.95|168.15|0
1649311210000|2022-04-07 06:00:10|171.23|168.43|171.14|168.34|171.23|168.43|171.14|168.34|0
1649311220000|2022-04-07 06:00:20|170.95|168.15|171.04|168.24|171.04|168.24|170.95|168.15|0
1649311230000|2022-04-07 06:00:30|170.95|168.15|170.85|168.05|170.95|168.15|170.85|168.05|0
1649311240000|2022-04-07 06:00:40|170.76|167.96|170.57|167.77|170.76|167.96|170.57|167.77|0
1649311250000|2022-04-07 06:00:50|170.52|167.72|170.57|167.77|170.57|167.77|170.52|167.72|0
1649311260000|2022-04-07 06:01:00|170.47|167.67|170.66|167.86|170.76|167.96|170.47|167.67|0
1649311270000|2022-04-07 06:01:10|170.57|167.77|170.47|167.67|170.57|167.77|170.47|167.67|0
1649311280000|2022-04-07 06:01:20|170.42|167.62|170.28|167.48|170.42|167.62|170.28|167.48|0
1649311290000|2022-04-07 06:01:30|170.33|167.53|170.38|167.58|170.38|167.58|170.33|167.53|0
1649311300000|2022-04-07 06:01:40|170.33|167.53|170.38|167.58|170.38|167.58|170.28|167.48|0
1649311310000|2022-04-07 06:01:50|170.28|167.48|170.38|167.58|170.38|167.58|170.28|167.48|0
1649311320000|2022-04-07 06:02:00|170.47|167.67|170.66|167.86|170.66|167.86|170.47|167.67|0
1649311330000|2022-04-07 06:02:10|170.76|167.96|170.57|167.77|170.76|167.96|170.57|167.77|0
1649311340000|2022-04-07 06:02:20|170.47|167.67|170.76|167.96|170.76|167.96|170.47|167.67|0
1649311360000|2022-04-07 06:02:40|170.57|167.77|170.57|167.77|170.57|167.77|170.57|167.77|0
1649311380000|2022-04-07 06:03:00|170.47|167.67|170.95|168.15|170.95|168.15|170.47|167.67|0
1649311390000|2022-04-07 06:03:10|170.85|168.05|171.14|168.34|171.14|168.34|170.85|168.05|0
1649311400000|2022-04-07 06:03:20|171.04|168.24|170.95|168.15|171.04|168.24|170.95|168.15|0
1649311410000|2022-04-07 06:03:30|171.04|168.24|170.9|168.1|171.04|168.24|170.85|168.05|0
1649311420000|2022-04-07 06:03:40|170.95|168.15|170.95|168.15|170.95|168.15|170.85|168.05|0
1649311430000|2022-04-07 06:03:50|171.04|168.24|171.42|168.62|171.42|168.62|171.04|168.24|0
1649311440000|2022-04-07 06:04:00|171.33|168.53|171.42|168.62|171.42|168.62|171.33|168.53|0
1649311450000|2022-04-07 06:04:10|171.52|168.72|171.52|168.72|171.52|168.72|171.52|168.72|0
1649311460000|2022-04-07 06:04:20|171.61|168.81|171.71|168.91|171.81|169.01|171.61|168.81|0
1649311470000|2022-04-07 06:04:30|171.81|169.01|171.42|168.62|171.81|169.01|171.42|168.62|0
1649311480000|2022-04-07 06:04:40|171.47|168.67|171.37|168.57|171.47|168.67|171.37|168.57|0
1649311490000|2022-04-07 06:04:50|171.42|168.62|171.14|168.34|171.42|168.62|171.14|168.34|0
1649311510000|2022-04-07 06:05:10|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1649311520000|2022-04-07 06:05:20|171.09|168.29|171.18|168.38|171.18|168.38|171.09|168.29|0
1649311530000|2022-04-07 06:05:30|171.23|168.43|171.28|168.48|171.33|168.53|171.23|168.43|0
1649311540000|2022-04-07 06:05:40|171.23|168.43|171.23|168.43|171.23|168.43|171.23|168.43|0
1649311550000|2022-04-07 06:05:50|171.42|168.62|171.52|168.72|171.52|168.72|171.42|168.62|0
1649311560000|2022-04-07 06:06:00|171.56|168.76|171.71|168.91|171.71|168.91|171.56|168.76|0
1649311570000|2022-04-07 06:06:10|171.81|169.01|171.9|169.1|171.9|169.1|171.81|169.01|0
1649311580000|2022-04-07 06:06:20|171.8|169|171.8|169|171.8|169|171.8|169|0
1649311590000|2022-04-07 06:06:30|171.76|168.96|171.71|168.91|171.8|169|171.71|168.91|0
1649311600000|2022-04-07 06:06:40|171.52|168.72|171.52|168.72|171.56|168.76|171.52|168.72|0
1649311610000|2022-04-07 06:06:50|171.56|168.76|171.52|168.72|171.61|168.81|171.52|168.72|0
1649311620000|2022-04-07 06:07:00|171.61|168.81|171.47|168.67|171.61|168.81|171.47|168.67|0
1649311630000|2022-04-07 06:07:10|171.52|168.72|171.42|168.62|171.52|168.72|171.42|168.62|0
1649311640000|2022-04-07 06:07:20|171.52|168.72|171.42|168.62|171.52|168.72|171.42|168.62|0
1649311650000|2022-04-07 06:07:30|171.47|168.67|171.52|168.72|171.61|168.81|171.47|168.67|0
1649311660000|2022-04-07 06:07:40|171.71|168.91|171.52|168.72|171.71|168.91|171.52|168.72|0
1649311670000|2022-04-07 06:07:50|171.61|168.81|172.09|169.29|172.09|169.29|171.61|168.81|0
1649311680000|2022-04-07 06:08:00|172.04|169.24|172.09|169.29|172.14|169.34|172.04|169.24|0
1649311690000|2022-04-07 06:08:10|172.14|169.34|172.19|169.39|172.19|169.39|172.14|169.34|0
1649311700000|2022-04-07 06:08:20|172.38|169.58|172.23|169.43|172.38|169.58|172.19|169.39|0
1649311710000|2022-04-07 06:08:30|172.28|169.48|172.57|169.77|172.57|169.77|172.28|169.48|0
1649311720000|2022-04-07 06:08:40|172.67|169.87|172.67|169.87|172.67|169.87|172.67|169.87|0
1649311730000|2022-04-07 06:08:50|172.76|169.96|172.67|169.87|172.76|169.96|172.67|169.87|0
1649311740000|2022-04-07 06:09:00|172.71|169.91|172.67|169.87|172.76|169.96|172.67|169.87|0
1649311750000|2022-04-07 06:09:10|172.57|169.77|172.76|169.96|172.76|169.96|172.57|169.77|0
1649311760000|2022-04-07 06:09:20|172.67|169.87|172.67|169.87|172.71|169.91|172.67|169.87|0
1649311770000|2022-04-07 06:09:30|172.57|169.77|172.38|169.58|172.57|169.77|172.38|169.58|0
1649311780000|2022-04-07 06:09:40|172.47|169.67|172.47|169.67|172.57|169.77|172.47|169.67|0
1649311790000|2022-04-07 06:09:50|172.38|169.58|172.38|169.58|172.57|169.77|172.38|169.58|0
1649311800000|2022-04-07 06:10:00|172.19|169.39|172.52|169.72|172.52|169.72|172.19|169.39|0
1649311810000|2022-04-07 06:10:10|172.57|169.77|172.76|169.96|172.76|169.96|172.57|169.77|0
1649311830000|2022-04-07 06:10:30|172.95|170.15|173.05|170.25|173.05|170.25|172.95|170.15|0
1649311850000|2022-04-07 06:10:50|173.15|170.35|173.05|170.25|173.15|170.35|172.95|170.15|0
1649311860000|2022-04-07 06:11:00|172.95|170.15|173|170.2|173|170.2|172.95|170.15|0
1649311870000|2022-04-07 06:11:10|173.05|170.25|173.05|170.25|173.05|170.25|173.05|170.25|0
1649311880000|2022-04-07 06:11:20|173.15|170.35|173.1|170.3|173.15|170.35|173.1|170.3|0
1649311890000|2022-04-07 06:11:30|173.05|170.25|173.1|170.3|173.15|170.35|173.05|170.25|0
1649311900000|2022-04-07 06:11:40|173.15|170.35|173.34|170.54|173.34|170.54|173.15|170.35|0
1649311910000|2022-04-07 06:11:50|173.43|170.63|173.43|170.63|173.43|170.63|173.43|170.63|0
1649311920000|2022-04-07 06:12:00|173.38|170.58|173.24|170.44|173.43|170.63|173.24|170.44|0
1649311930000|2022-04-07 06:12:10|173.29|170.49|173.05|170.25|173.29|170.49|173.05|170.25|0
1649311940000|2022-04-07 06:12:20|173.15|170.35|173.15|170.35|173.15|170.35|173.1|170.3|0
1649311960000|2022-04-07 06:12:40|173.05|170.25|173.05|170.25|173.05|170.25|173.05|170.25|0
1649311970000|2022-04-07 06:12:50|173.15|170.35|172.95|170.15|173.15|170.35|172.95|170.15|0
1649311980000|2022-04-07 06:13:00|172.76|169.96|172.61|169.81|172.76|169.96|172.57|169.77|0
1649311990000|2022-04-07 06:13:10|172.71|169.91|172.66|169.86|172.71|169.91|172.57|169.77|0
1649312000000|2022-04-07 06:13:20|172.76|169.96|172.76|169.96|172.76|169.96|172.76|169.96|0
1649312020000|2022-04-07 06:13:40|172.66|169.86|172.66|169.86|172.66|169.86|172.66|169.86|0
1649312030000|2022-04-07 06:13:50|172.57|169.77|172.57|169.77|172.66|169.86|172.57|169.77|0
1649312040000|2022-04-07 06:14:00|171.81|169.01|171.53|168.73|171.81|169.01|171.53|168.73|0
1649312050000|2022-04-07 06:14:10|171.62|168.82|171.57|168.77|171.62|168.82|171.53|168.73|0
1649312060000|2022-04-07 06:14:20|171.53|168.73|171.72|168.92|171.72|168.92|171.43|168.63|0
1649312070000|2022-04-07 06:14:30|171.81|169.01|171.91|169.11|171.91|169.11|171.81|169.01|0
1649312080000|2022-04-07 06:14:40|171.81|169.01|171.91|169.11|171.91|169.11|171.81|169.01|0
1649312100000|2022-04-07 06:15:00|172|169.2|172.1|169.3|172.1|169.3|172|169.2|0
1649312110000|2022-04-07 06:15:10|172|169.2|171.91|169.11|172|169.2|171.91|169.11|0
1649312130000|2022-04-07 06:15:30|172|169.2|172|169.2|172|169.2|171.95|169.15|0
1649312140000|2022-04-07 06:15:40|172.1|169.3|172.1|169.3|172.1|169.3|172.1|169.3|0
1649312160000|2022-04-07 06:16:00|172.2|169.4|172.2|169.4|172.2|169.4|172.2|169.4|0
1649312170000|2022-04-07 06:16:10|172.29|169.49|172.39|169.59|172.39|169.59|172.29|169.49|0
1649312180000|2022-04-07 06:16:20|172.2|169.4|172.39|169.59|172.48|169.68|172.2|169.4|0
1649312190000|2022-04-07 06:16:30|172.48|169.68|172.58|169.78|172.58|169.78|172.48|169.68|0
1649312200000|2022-04-07 06:16:40|172.63|169.83|172.68|169.88|172.68|169.88|172.58|169.78|0
1649312210000|2022-04-07 06:16:50|172.77|169.97|172.68|169.88|172.77|169.97|172.68|169.88|0
1649312220000|2022-04-07 06:17:00|172.48|169.68|172.68|169.88|172.68|169.88|172.48|169.68|0
1649312230000|2022-04-07 06:17:10|172.58|169.78|172.58|169.78|172.58|169.78|172.58|169.78|0
1649312240000|2022-04-07 06:17:20|172.48|169.68|172.48|169.68|172.48|169.68|172.48|169.68|0
1649312250000|2022-04-07 06:17:30|172.39|169.59|172.39|169.59|172.39|169.59|172.29|169.49|0
1649312260000|2022-04-07 06:17:40|172.34|169.54|172.19|169.39|172.34|169.54|172.19|169.39|0
1649312270000|2022-04-07 06:17:50|172.1|169.3|172.1|169.3|172.19|169.39|172.1|169.3|0
1649312280000|2022-04-07 06:18:00|172|169.2|172.19|169.39|172.19|169.39|172|169.2|0
1649312290000|2022-04-07 06:18:10|172.1|169.3|172.19|169.39|172.19|169.39|172.1|169.3|0
1649312300000|2022-04-07 06:18:20|172.29|169.49|172.39|169.59|172.39|169.59|172.29|169.49|0
1649312310000|2022-04-07 06:18:30|172.34|169.54|172.39|169.59|172.39|169.59|172.34|169.54|0
1649312320000|2022-04-07 06:18:40|172.43|169.63|172.48|169.68|172.48|169.68|172.43|169.63|0
1649312330000|2022-04-07 06:18:50|172.29|169.49|172.48|169.68|172.48|169.68|172.29|169.49|0
1649312340000|2022-04-07 06:19:00|172.53|169.73|172.67|169.87|172.72|169.92|172.53|169.73|0
1649312350000|2022-04-07 06:19:10|172.58|169.78|172.53|169.73|172.58|169.78|172.53|169.73|0
1649312360000|2022-04-07 06:19:20|172.48|169.68|172.53|169.73|172.58|169.78|172.48|169.68|0
1649312370000|2022-04-07 06:19:30|172.48|169.68|172.48|169.68|172.48|169.68|172.39|169.59|0
1649312380000|2022-04-07 06:19:40|172.67|169.87|172.67|169.87|172.67|169.87|172.67|169.87|0
1649312390000|2022-04-07 06:19:50|172.48|169.68|172.48|169.68|172.53|169.73|172.48|169.68|0
1649312400000|2022-04-07 06:20:00|172.53|169.73|172.58|169.78|172.62|169.82|172.48|169.68|0
1649312410000|2022-04-07 06:20:10|172.48|169.68|172.39|169.59|172.48|169.68|172.39|169.59|0
1649312420000|2022-04-07 06:20:20|172.43|169.63|172.19|169.39|172.43|169.63|172.19|169.39|0
1649312430000|2022-04-07 06:20:30|172.14|169.34|172.48|169.68|172.48|169.68|172.14|169.34|0
1649312440000|2022-04-07 06:20:40|172.58|169.78|172.48|169.68|172.58|169.78|172.48|169.68|0
1649312450000|2022-04-07 06:20:50|172.58|169.78|172.39|169.59|172.58|169.78|172.29|169.49|0
1649312460000|2022-04-07 06:21:00|172.48|169.68|172.67|169.87|172.67|169.87|172.48|169.68|0
1649312470000|2022-04-07 06:21:10|172.77|169.97|172.58|169.78|172.77|169.97|172.58|169.78|0
1649312480000|2022-04-07 06:21:20|172.48|169.68|172.48|169.68|172.48|169.68|172.48|169.68|0
1649312490000|2022-04-07 06:21:30|172.58|169.78|172.58|169.78|172.67|169.87|172.58|169.78|0
1649312500000|2022-04-07 06:21:40|172.62|169.82|172.48|169.68|172.62|169.82|172.48|169.68|0
1649312510000|2022-04-07 06:21:50|172.58|169.78|172.58|169.78|172.67|169.87|172.58|169.78|0
1649312520000|2022-04-07 06:22:00|172.67|169.87|172.58|169.78|172.67|169.87|172.58|169.78|0
1649312530000|2022-04-07 06:22:10|172.48|169.68|172.48|169.68|172.48|169.68|172.39|169.59|0
1649312540000|2022-04-07 06:22:20|172.39|169.59|172.48|169.68|172.48|169.68|172.39|169.59|0
1649312560000|2022-04-07 06:22:40|172.43|169.63|172.43|169.63|172.43|169.63|172.38|169.58|0
1649312570000|2022-04-07 06:22:50|172.38|169.58|172.48|169.68|172.48|169.68|172.38|169.58|0
1649312580000|2022-04-07 06:23:00|172.58|169.78|172.58|169.78|172.58|169.78|172.58|169.78|0
1649312590000|2022-04-07 06:23:10|172.48|169.68|172.48|169.68|172.48|169.68|172.48|169.68|0
1649312600000|2022-04-07 06:23:20|172.58|169.78|172.48|169.68|172.58|169.78|172.48|169.68|0
1649312610000|2022-04-07 06:23:30|172.58|169.78|172.58|169.78|172.58|169.78|172.48|169.68|0
1649312620000|2022-04-07 06:23:40|172.67|169.87|172.67|169.87|172.77|169.97|172.67|169.87|0
1649312640000|2022-04-07 06:24:00|172.58|169.78|172.67|169.87|172.67|169.87|172.58|169.78|0
1649312650000|2022-04-07 06:24:10|172.62|169.82|172.77|169.97|172.77|169.97|172.62|169.82|0
1649312660000|2022-04-07 06:24:20|172.86|170.06|172.86|170.06|172.86|170.06|172.86|170.06|0
1649312670000|2022-04-07 06:24:30|172.96|170.16|173.06|170.26|173.15|170.35|172.96|170.16|0
1649312680000|2022-04-07 06:24:40|173.15|170.35|173.15|170.35|173.15|170.35|173.06|170.26|0
1649312690000|2022-04-07 06:24:50|173.06|170.26|173.25|170.45|173.44|170.64|173.06|170.26|0
1649312700000|2022-04-07 06:25:00|173.35|170.55|173.35|170.55|173.35|170.55|173.35|170.55|0
1649312710000|2022-04-07 06:25:10|173.44|170.64|173.35|170.55|173.44|170.64|173.35|170.55|0
1649312720000|2022-04-07 06:25:20|173.15|170.35|173.25|170.45|173.25|170.45|173.06|170.26|0
1649312730000|2022-04-07 06:25:30|173.35|170.55|173.35|170.55|173.39|170.59|173.35|170.55|0
1649312740000|2022-04-07 06:25:40|173.25|170.45|173.54|170.74|173.54|170.74|173.25|170.45|0
1649312750000|2022-04-07 06:25:50|173.44|170.64|173.54|170.74|173.54|170.74|173.44|170.64|0
1649312760000|2022-04-07 06:26:00|173.49|170.69|173.73|170.93|173.73|170.93|173.49|170.69|0
1649312770000|2022-04-07 06:26:10|173.92|171.12|173.92|171.12|173.92|171.12|173.92|171.12|0
1649312780000|2022-04-07 06:26:20|173.73|170.93|173.83|171.03|173.83|171.03|173.73|170.93|0
1649312790000|2022-04-07 06:26:30|173.73|170.93|173.54|170.74|173.73|170.93|173.54|170.74|0
1649312800000|2022-04-07 06:26:40|173.63|170.83|173.63|170.83|173.73|170.93|173.63|170.83|0
1649312810000|2022-04-07 06:26:50|173.54|170.74|173.63|170.83|173.63|170.83|173.54|170.74|0
1649312820000|2022-04-07 06:27:00|173.54|170.74|173.63|170.83|173.63|170.83|173.54|170.74|0
1649312830000|2022-04-07 06:27:10|173.54|170.74|173.44|170.64|173.54|170.74|173.44|170.64|0
1649312840000|2022-04-07 06:27:20|173.35|170.55|173.44|170.64|173.54|170.74|173.35|170.55|0
1649312850000|2022-04-07 06:27:30|173.39|170.59|173.44|170.64|173.44|170.64|173.39|170.59|0
1649312860000|2022-04-07 06:27:40|173.34|170.54|173.54|170.74|173.54|170.74|173.34|170.54|0
1649312870000|2022-04-07 06:27:50|173.44|170.64|173.54|170.74|173.54|170.74|173.44|170.64|0
1649312880000|2022-04-07 06:28:00|173.44|170.64|173.54|170.74|173.54|170.74|173.44|170.64|0
1649312890000|2022-04-07 06:28:10|173.58|170.78|173.54|170.74|173.58|170.78|173.44|170.64|0
1649312900000|2022-04-07 06:28:20|173.63|170.83|173.83|171.03|173.83|171.03|173.63|170.83|0
1649312910000|2022-04-07 06:28:30|173.73|170.93|173.78|170.98|173.78|170.98|173.73|170.93|0
1649312920000|2022-04-07 06:28:40|173.63|170.83|173.63|170.83|173.73|170.93|173.63|170.83|0
1649312930000|2022-04-07 06:28:50|173.58|170.78|173.68|170.88|173.68|170.88|173.58|170.78|0
1649312940000|2022-04-07 06:29:00|173.73|170.93|174.21|171.41|174.21|171.41|173.73|170.93|0
1649312950000|2022-04-07 06:29:10|174.12|171.32|174.12|171.32|174.21|171.41|174.12|171.32|0
1649312970000|2022-04-07 06:29:30|174.16|171.36|174.12|171.32|174.16|171.36|174.12|171.32|0
1649312990000|2022-04-07 06:29:50|174.21|171.41|174.07|171.27|174.21|171.41|174.07|171.27|0
1649313000000|2022-04-07 06:30:00|174.02|171.22|174.12|171.32|174.12|171.32|174.02|171.22|0
1649313010000|2022-04-07 06:30:10|174.21|171.41|174.21|171.41|174.21|171.41|174.12|171.32|0
1649313020000|2022-04-07 06:30:20|174.6|171.8|174.5|171.7|174.6|171.8|174.5|171.7|0
1649313030000|2022-04-07 06:30:30|174.41|171.61|174.31|171.51|174.41|171.61|174.31|171.51|0
1649313040000|2022-04-07 06:30:40|174.21|171.41|174.07|171.27|174.26|171.46|174.07|171.27|0
1649313050000|2022-04-07 06:30:50|174.12|171.32|173.83|171.03|174.12|171.32|173.83|171.03|0
1649313060000|2022-04-07 06:31:00|173.73|170.93|173.73|170.93|173.83|171.03|173.73|170.93|0
1649313070000|2022-04-07 06:31:10|173.63|170.83|173.58|170.78|173.63|170.83|173.58|170.78|0
1649313080000|2022-04-07 06:31:20|173.54|170.74|173.54|170.74|173.54|170.74|173.44|170.64|0
1649313090000|2022-04-07 06:31:30|173.63|170.83|173.54|170.74|173.63|170.83|173.54|170.74|0
1649313100000|2022-04-07 06:31:40|173.63|170.83|173.73|170.93|173.73|170.93|173.63|170.83|0
1649313110000|2022-04-07 06:31:50|173.83|171.03|173.83|171.03|173.83|171.03|173.83|171.03|0
1649313120000|2022-04-07 06:32:00|173.92|171.12|173.73|170.93|173.92|171.12|173.73|170.93|0
1649313130000|2022-04-07 06:32:10|173.83|171.03|173.83|171.03|173.83|171.03|173.83|171.03|0
1649313140000|2022-04-07 06:32:20|173.73|170.93|173.83|171.03|173.92|171.12|173.73|170.93|0
1649313150000|2022-04-07 06:32:30|173.73|170.93|173.83|171.03|173.83|171.03|173.73|170.93|0
1649313160000|2022-04-07 06:32:40|173.73|170.93|173.54|170.74|173.73|170.93|173.54|170.74|0
1649313170000|2022-04-07 06:32:50|173.58|170.78|173.54|170.74|173.58|170.78|173.54|170.74|0
1649313180000|2022-04-07 06:33:00|173.44|170.64|173.34|170.54|173.44|170.64|173.34|170.54|0
1649313190000|2022-04-07 06:33:10|173.39|170.59|173.39|170.59|173.39|170.59|173.39|170.59|0
1649313200000|2022-04-07 06:33:20|173.34|170.54|173.29|170.49|173.34|170.54|173.29|170.49|0
1649313210000|2022-04-07 06:33:30|173.15|170.35|173.2|170.4|173.25|170.45|173.15|170.35|0
1649313220000|2022-04-07 06:33:40|173.25|170.45|173.25|170.45|173.25|170.45|173.25|170.45|0
1649313230000|2022-04-07 06:33:50|173.34|170.54|173.34|170.54|173.34|170.54|173.25|170.45|0
1649313240000|2022-04-07 06:34:00|173.29|170.49|173.15|170.35|173.29|170.49|173.15|170.35|0
1649313250000|2022-04-07 06:34:10|173.05|170.25|173.34|170.54|173.34|170.54|173.05|170.25|0
1649313260000|2022-04-07 06:34:20|173.25|170.45|173.25|170.45|173.25|170.45|173.25|170.45|0
1649313270000|2022-04-07 06:34:30|173.34|170.54|173.34|170.54|173.44|170.64|173.34|170.54|0
1649313280000|2022-04-07 06:34:40|173.44|170.64|173.44|170.64|173.44|170.64|173.39|170.59|0
1649313290000|2022-04-07 06:34:50|173.54|170.74|173.54|170.74|173.54|170.74|173.54|170.74|0
1649313300000|2022-04-07 06:35:00|173.48|170.68|173.53|170.73|173.53|170.73|173.44|170.64|0
1649313310000|2022-04-07 06:35:10|173.44|170.64|173.44|170.64|173.44|170.64|173.44|170.64|0
1649313320000|2022-04-07 06:35:20|173.34|170.54|173.34|170.54|173.34|170.54|173.34|170.54|0
1649313330000|2022-04-07 06:35:30|173.44|170.64|173.44|170.64|173.44|170.64|173.44|170.64|0
1649313340000|2022-04-07 06:35:40|173.48|170.68|173.53|170.73|173.53|170.73|173.48|170.68|0
1649313350000|2022-04-07 06:35:50|173.63|170.83|173.73|170.93|173.73|170.93|173.63|170.83|0
1649313360000|2022-04-07 06:36:00|173.82|171.02|173.77|170.97|173.82|171.02|173.77|170.97|0
1649313370000|2022-04-07 06:36:10|173.73|170.93|173.73|170.93|173.73|170.93|173.73|170.93|0
1649313380000|2022-04-07 06:36:20|173.82|171.02|173.92|171.12|173.92|171.12|173.82|171.02|0
1649313390000|2022-04-07 06:36:30|173.82|171.02|173.82|171.02|173.82|171.02|173.82|171.02|0
1649313400000|2022-04-07 06:36:40|173.77|170.97|173.77|170.97|173.77|170.97|173.77|170.97|0
1649313410000|2022-04-07 06:36:50|173.82|171.02|173.82|171.02|174.02|171.22|173.82|171.02|0
1649313420000|2022-04-07 06:37:00|173.77|170.97|173.82|171.02|173.82|171.02|173.77|170.97|0
1649313430000|2022-04-07 06:37:10|173.77|170.97|173.73|170.93|173.77|170.97|173.73|170.93|0
1649313440000|2022-04-07 06:37:20|173.68|170.88|173.73|170.93|173.73|170.93|173.63|170.83|0
1649313450000|2022-04-07 06:37:30|173.63|170.83|173.63|170.83|173.63|170.83|173.63|170.83|0
1649313460000|2022-04-07 06:37:40|173.73|170.93|173.73|170.93|173.73|170.93|173.73|170.93|0
1649313470000|2022-04-07 06:37:50|173.77|170.97|173.82|171.02|173.82|171.02|173.73|170.93|0
1649313480000|2022-04-07 06:38:00|173.92|171.12|173.82|171.02|173.92|171.12|173.82|171.02|0
1649313490000|2022-04-07 06:38:10|173.92|171.12|173.92|171.12|173.92|171.12|173.92|171.12|0
1649313500000|2022-04-07 06:38:20|173.82|171.02|173.73|170.93|173.82|171.02|173.73|170.93|0
1649313510000|2022-04-07 06:38:30|173.77|170.97|173.82|171.02|173.82|171.02|173.77|170.97|0
1649313520000|2022-04-07 06:38:40|173.73|170.93|173.87|171.07|173.87|171.07|173.73|170.93|0
1649313530000|2022-04-07 06:38:50|173.92|171.12|174.02|171.22|174.02|171.22|173.92|171.12|0
1649313540000|2022-04-07 06:39:00|173.97|171.17|174.11|171.31|174.11|171.31|173.97|171.17|0
1649313550000|2022-04-07 06:39:10|174.21|171.41|174.31|171.51|174.31|171.51|174.21|171.41|0
1649313560000|2022-04-07 06:39:20|174.21|171.41|174.06|171.26|174.21|171.41|174.06|171.26|0
1649313570000|2022-04-07 06:39:30|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649313580000|2022-04-07 06:39:40|174.21|171.41|174.11|171.31|174.21|171.41|174.11|171.31|0
1649313590000|2022-04-07 06:39:50|174.16|171.36|174.02|171.22|174.16|171.36|174.02|171.22|0
1649313600000|2022-04-07 06:40:00|174.06|171.26|174.02|171.22|174.06|171.26|174.02|171.22|0
1649313610000|2022-04-07 06:40:10|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649313620000|2022-04-07 06:40:20|174.16|171.36|174.21|171.41|174.21|171.41|174.11|171.31|0
1649313630000|2022-04-07 06:40:30|174.16|171.36|174.16|171.36|174.16|171.36|174.11|171.31|0
1649313640000|2022-04-07 06:40:40|174.11|171.31|174.11|171.31|174.11|171.31|174.11|171.31|0
1649313670000|2022-04-07 06:41:10|174.16|171.36|174.11|171.31|174.16|171.36|174.11|171.31|0
1649313680000|2022-04-07 06:41:20|174.16|171.36|174.11|171.31|174.16|171.36|174.11|171.31|0
1649313690000|2022-04-07 06:41:30|174.16|171.36|174.11|171.31|174.21|171.41|174.11|171.31|0
1649313700000|2022-04-07 06:41:40|174.21|171.41|174.21|171.41|174.21|171.41|174.21|171.41|0
1649313710000|2022-04-07 06:41:50|174.25|171.45|174.21|171.41|174.25|171.45|174.21|171.41|0
1649313730000|2022-04-07 06:42:10|174.3|171.5|174.3|171.5|174.3|171.5|174.3|171.5|0
1649313740000|2022-04-07 06:42:20|174.4|171.6|174.35|171.55|174.4|171.6|174.3|171.5|0
1649313750000|2022-04-07 06:42:30|174.3|171.5|174.4|171.6|174.4|171.6|174.3|171.5|0
1649313760000|2022-04-07 06:42:40|174.3|171.5|174.5|171.7|174.5|171.7|174.3|171.5|0
1649313770000|2022-04-07 06:42:50|174.59|171.79|174.59|171.79|174.59|171.79|174.59|171.79|0
1649313780000|2022-04-07 06:43:00|174.5|171.7|174.5|171.7|174.5|171.7|174.4|171.6|0
1649313790000|2022-04-07 06:43:10|174.59|171.79|174.59|171.79|174.59|171.79|174.5|171.7|0
1649313800000|2022-04-07 06:43:20|174.5|171.7|174.5|171.7|174.54|171.74|174.5|171.7|0
1649313810000|2022-04-07 06:43:30|174.45|171.65|174.4|171.6|174.45|171.65|174.4|171.6|0
1649313820000|2022-04-07 06:43:40|174.35|171.55|174.4|171.6|174.4|171.6|174.35|171.55|0
1649313830000|2022-04-07 06:43:50|174.5|171.7|174.59|171.79|174.59|171.79|174.5|171.7|0
1649313840000|2022-04-07 06:44:00|174.69|171.89|174.98|172.18|174.98|172.18|174.69|171.89|0
1649313850000|2022-04-07 06:44:10|174.93|172.13|175.18|172.38|175.18|172.38|174.93|172.13|0
1649313860000|2022-04-07 06:44:20|175.47|172.67|175.56|172.76|175.56|172.76|175.42|172.62|0
1649313870000|2022-04-07 06:44:30|175.47|172.67|175.56|172.76|175.56|172.76|175.47|172.67|0
1649313880000|2022-04-07 06:44:40|175.47|172.67|175.51|172.71|175.56|172.76|175.47|172.67|0
1649313890000|2022-04-07 06:44:50|175.47|172.67|175.56|172.76|175.56|172.76|175.37|172.57|0
1649313900000|2022-04-07 06:45:00|175.47|172.67|175.56|172.76|175.56|172.76|175.47|172.67|0
1649313910000|2022-04-07 06:45:10|175.51|172.71|175.42|172.62|175.51|172.71|175.42|172.62|0
1649313920000|2022-04-07 06:45:20|175.47|172.67|175.56|172.76|175.56|172.76|175.47|172.67|0
1649313930000|2022-04-07 06:45:30|175.47|172.67|175.37|172.57|175.47|172.67|175.37|172.57|0
1649313940000|2022-04-07 06:45:40|175.47|172.67|175.47|172.67|175.47|172.67|175.42|172.62|0
1649313950000|2022-04-07 06:45:50|175.37|172.57|175.27|172.47|175.37|172.57|175.27|172.47|0
1649313960000|2022-04-07 06:46:00|175.47|172.67|175.27|172.47|175.47|172.67|175.27|172.47|0
1649313970000|2022-04-07 06:46:10|175.37|172.57|175.37|172.57|175.37|172.57|175.37|172.57|0
1649313980000|2022-04-07 06:46:20|175.47|172.67|175.37|172.57|175.47|172.67|175.37|172.57|0
1649313990000|2022-04-07 06:46:30|175.47|172.67|175.37|172.57|175.47|172.67|175.37|172.57|0
1649314010000|2022-04-07 06:46:50|175.32|172.52|175.27|172.47|175.32|172.52|175.27|172.47|0
1649314020000|2022-04-07 06:47:00|175.32|172.52|175.27|172.47|175.32|172.52|175.27|172.47|0
1649314060000|2022-04-07 06:47:40|175.37|172.57|175.47|172.67|175.47|172.67|175.37|172.57|0
1649314070000|2022-04-07 06:47:50|175.56|172.76|175.56|172.76|175.66|172.86|175.56|172.76|0
1649314080000|2022-04-07 06:48:00|175.66|172.86|175.76|172.96|175.76|172.96|175.66|172.86|0
1649314090000|2022-04-07 06:48:10|175.85|173.05|175.85|173.05|175.85|173.05|175.8|173|0
1649314100000|2022-04-07 06:48:20|175.95|173.15|175.56|172.76|175.95|173.15|175.56|172.76|0
1649314110000|2022-04-07 06:48:30|175.47|172.67|175.51|172.71|175.56|172.76|175.47|172.67|0
1649314120000|2022-04-07 06:48:40|175.37|172.57|175.27|172.47|175.37|172.57|175.27|172.47|0
1649314130000|2022-04-07 06:48:50|175.37|172.57|175.47|172.67|175.47|172.67|175.27|172.47|0
1649314150000|2022-04-07 06:49:10|175.51|172.71|175.47|172.67|175.51|172.71|175.47|172.67|0
1649314160000|2022-04-07 06:49:20|175.41|172.61|175.17|172.37|175.47|172.67|175.17|172.37|0
1649314170000|2022-04-07 06:49:30|175.22|172.42|175.37|172.57|175.46|172.66|175.17|172.37|0
1649314180000|2022-04-07 06:49:40|175.27|172.47|175.27|172.47|175.27|172.47|175.27|172.47|0
1649314190000|2022-04-07 06:49:50|176.03|173.23|175.31|172.51|176.03|173.23|175.31|172.51|0
1649314200000|2022-04-07 06:50:00|175.22|172.42|175.31|172.51|175.31|172.51|175.22|172.42|0
1649314220000|2022-04-07 06:50:20|175.36|172.56|175.26|172.46|175.36|172.56|175.22|172.42|0
1649314230000|2022-04-07 06:50:30|175.22|172.42|175.22|172.42|175.26|172.46|175.22|172.42|0
1649314240000|2022-04-07 06:50:40|175.26|172.46|175.22|172.42|175.31|172.51|175.22|172.42|0
1649314250000|2022-04-07 06:50:50|175.12|172.32|175.31|172.51|175.31|172.51|175.12|172.32|0
1649314260000|2022-04-07 06:51:00|175.36|172.56|175.41|172.61|175.41|172.61|175.36|172.56|0
1649314270000|2022-04-07 06:51:10|175.51|172.71|175.8|173|175.8|173|175.51|172.71|0
1649314280000|2022-04-07 06:51:20|175.9|173.1|175.7|172.9|175.9|173.1|175.7|172.9|0
1649314290000|2022-04-07 06:51:30|175.65|172.85|175.41|172.61|175.65|172.85|175.41|172.61|0
1649314300000|2022-04-07 06:51:40|175.46|172.66|175.41|172.61|175.46|172.66|175.41|172.61|0
1649314310000|2022-04-07 06:51:50|175.31|172.51|175.41|172.61|175.41|172.61|175.31|172.51|0
1649314320000|2022-04-07 06:52:00|175.31|172.51|175.31|172.51|175.31|172.51|175.22|172.42|0
1649314330000|2022-04-07 06:52:10|175.22|172.42|175.02|172.22|175.22|172.42|175.02|172.22|0
1649314340000|2022-04-07 06:52:20|174.97|172.17|174.92|172.12|174.97|172.17|174.92|172.12|0
1649314350000|2022-04-07 06:52:30|174.83|172.03|174.78|171.98|174.83|172.03|174.78|171.98|0
1649314360000|2022-04-07 06:52:40|174.83|172.03|174.73|171.93|174.83|172.03|174.73|171.93|0
1649314370000|2022-04-07 06:52:50|174.83|172.03|174.83|172.03|174.83|172.03|174.83|172.03|0
1649314440000|2022-04-07 06:54:00|175.02|172.22|174.92|172.12|175.02|172.22|174.92|172.12|0
1649314450000|2022-04-07 06:54:10|175.02|172.22|174.92|172.12|175.02|172.22|174.92|172.12|0
1649314460000|2022-04-07 06:54:20|175.02|172.22|175.02|172.22|175.02|172.22|175.02|172.22|0
1649314470000|2022-04-07 06:54:30|174.92|172.12|174.92|172.12|174.92|172.12|174.92|172.12|0
1649314480000|2022-04-07 06:54:40|175.02|172.22|175.02|172.22|175.02|172.22|175.02|172.22|0
1649314490000|2022-04-07 06:54:50|175.12|172.32|175.12|172.32|175.12|172.32|175.12|172.32|0
1649314500000|2022-04-07 06:55:00|175.07|172.27|174.92|172.12|175.12|172.32|174.92|172.12|0
1649314520000|2022-04-07 06:55:20|174.83|172.03|174.97|172.17|174.97|172.17|174.83|172.03|0
1649314530000|2022-04-07 06:55:30|175.02|172.22|174.87|172.07|175.02|172.22|174.87|172.07|0
1649314540000|2022-04-07 06:55:40|174.83|172.03|175.02|172.22|175.02|172.22|174.83|172.03|0
1649314550000|2022-04-07 06:55:50|175.07|172.27|175.21|172.41|175.21|172.41|175.07|172.27|0
1649314560000|2022-04-07 06:56:00|175.26|172.46|175.21|172.41|175.26|172.46|175.21|172.41|0
1649314570000|2022-04-07 06:56:10|175.31|172.51|175.31|172.51|175.31|172.51|175.31|172.51|0
1649314580000|2022-04-07 06:56:20|175.26|172.46|175.26|172.46|175.26|172.46|175.26|172.46|0
1649314590000|2022-04-07 06:56:30|175.21|172.41|175.12|172.32|175.21|172.41|175.12|172.32|0
1649314600000|2022-04-07 06:56:40|175.21|172.41|175.31|172.51|175.31|172.51|175.21|172.41|0
1649314610000|2022-04-07 06:56:50|175.6|172.8|175.51|172.71|175.6|172.8|175.51|172.71|0
1649314620000|2022-04-07 06:57:00|175.6|172.8|175.7|172.9|175.7|172.9|175.51|172.71|0
1649314640000|2022-04-07 06:57:20|175.89|173.09|176.19|173.39|176.19|173.39|175.89|173.09|0
1649314650000|2022-04-07 06:57:30|176.23|173.43|176.19|173.39|176.28|173.48|176.19|173.39|0
1649314660000|2022-04-07 06:57:40|176.14|173.34|176.19|173.39|176.19|173.39|176.09|173.29|0
1649314670000|2022-04-07 06:57:50|176.09|173.29|175.84|173.04|176.09|173.29|175.84|173.04|0
1649314680000|2022-04-07 06:58:00|175.8|173|175.99|173.19|175.99|173.19|175.8|173|0
1649314690000|2022-04-07 06:58:10|175.89|173.09|175.89|173.09|175.94|173.14|175.89|173.09|0
1649314700000|2022-04-07 06:58:20|175.8|173|175.8|173|175.8|173|175.8|173|0
1649314710000|2022-04-07 06:58:30|175.7|172.9|175.7|172.9|175.8|173|175.7|172.9|0
1649314730000|2022-04-07 06:58:50|175.8|173|175.7|172.9|175.8|173|175.7|172.9|0
1649314740000|2022-04-07 06:59:00|175.65|172.85|175.99|173.19|175.99|173.19|175.6|172.8|0
1649314750000|2022-04-07 06:59:10|176.09|173.29|176.04|173.24|176.09|173.29|175.99|173.19|0
1649314760000|2022-04-07 06:59:20|175.99|173.19|175.89|173.09|175.99|173.19|175.89|173.09|0
1649314770000|2022-04-07 06:59:30|175.8|173|175.89|173.09|175.89|173.09|175.8|173|0
1649314780000|2022-04-07 06:59:40|175.8|173|175.84|173.04|175.89|173.09|175.8|173|0
1649314790000|2022-04-07 06:59:50|175.8|173|175.6|172.8|175.8|173|175.6|172.8|0
1649314800000|2022-04-07 07:00:00|175.7|172.9|175.41|172.61|175.7|172.9|175.41|172.61|0
1649314810000|2022-04-07 07:00:10|175.7|172.9|175.5|172.7|175.7|172.9|175.5|172.7|0
1649314820000|2022-04-07 07:00:20|175.41|172.61|175.8|173|175.8|173|175.41|172.61|0
1649314830000|2022-04-07 07:00:30|175.6|172.8|175.45|172.65|175.7|172.9|175.36|172.56|0
1649314840000|2022-04-07 07:00:40|175.31|172.51|175.31|172.51|175.36|172.56|175.31|172.51|0
1649314850000|2022-04-07 07:00:50|175.21|172.41|175.02|172.22|175.21|172.41|175.02|172.22|0
1649314860000|2022-04-07 07:01:00|174.92|172.12|174.82|172.02|174.92|172.12|174.82|172.02|0
1649314870000|2022-04-07 07:01:10|174.73|171.93|174.77|171.97|174.77|171.97|174.73|171.93|0
1649314880000|2022-04-07 07:01:20|174.82|172.02|174.73|171.93|174.82|172.02|174.73|171.93|0
1649314890000|2022-04-07 07:01:30|174.77|171.97|175.41|172.61|175.41|172.61|174.77|171.97|0
1649314900000|2022-04-07 07:01:40|175.7|172.9|175.89|173.09|175.89|173.09|175.7|172.9|0
1649314910000|2022-04-07 07:01:50|175.8|173|176.48|173.68|176.57|173.77|175.8|173|0
1649314920000|2022-04-07 07:02:00|176.77|173.97|176.67|173.87|176.87|174.07|176.67|173.87|0
1649314930000|2022-04-07 07:02:10|176.48|173.68|176.33|173.53|176.48|173.68|176.33|173.53|0
1649314940000|2022-04-07 07:02:20|176.48|173.68|175.84|173.04|176.48|173.68|175.84|173.04|0
1649314950000|2022-04-07 07:02:30|175.89|173.09|175.6|172.8|175.89|173.09|175.5|172.7|0
1649314960000|2022-04-07 07:02:40|175.5|172.7|175.26|172.46|175.7|172.9|175.26|172.46|0
1649314970000|2022-04-07 07:02:50|174.97|172.17|175.11|172.31|175.11|172.31|174.97|172.17|0
1649314980000|2022-04-07 07:03:00|175.31|172.51|175.31|172.51|175.31|172.51|175.21|172.41|0
1649314990000|2022-04-07 07:03:10|175.21|172.41|175.36|172.56|175.36|172.56|175.21|172.41|0
1649315000000|2022-04-07 07:03:20|175.41|172.61|175.31|172.51|175.41|172.61|175.31|172.51|0
1649315010000|2022-04-07 07:03:30|175.45|172.65|175.41|172.61|175.5|172.7|175.41|172.61|0
1649315020000|2022-04-07 07:03:40|175.5|172.7|175.74|172.94|175.74|172.94|175.5|172.7|0
1649315030000|2022-04-07 07:03:50|175.6|172.8|175.5|172.7|175.6|172.8|175.5|172.7|0
1649315040000|2022-04-07 07:04:00|175.6|172.8|175.6|172.8|175.6|172.8|175.5|172.7|0
1649315050000|2022-04-07 07:04:10|175.65|172.85|175.84|173.04|175.89|173.09|175.65|172.85|0
1649315060000|2022-04-07 07:04:20|175.79|172.99|175.79|172.99|175.79|172.99|175.79|172.99|0
1649315070000|2022-04-07 07:04:30|175.7|172.9|175.55|172.75|175.7|172.9|175.55|172.75|0
1649315080000|2022-04-07 07:04:40|175.5|172.7|175.5|172.7|175.5|172.7|175.5|172.7|0
1649315090000|2022-04-07 07:04:50|175.7|172.9|175.7|172.9|175.79|172.99|175.7|172.9|0
1649315100000|2022-04-07 07:05:00|175.89|173.09|175.89|173.49|175.98|173.58|175.89|173.09|0
1649315110000|2022-04-07 07:05:10|175.93|173.53|176.37|173.97|176.37|173.97|175.93|173.53|0
1649315120000|2022-04-07 07:05:20|176.67|174.27|176.47|174.07|176.67|174.27|176.47|174.07|0
1649315130000|2022-04-07 07:05:30|176.61|174.21|176.37|173.97|176.61|174.21|176.37|173.97|0
1649315140000|2022-04-07 07:05:40|176.08|173.68|175.98|173.58|176.08|173.68|175.93|173.53|0
1649315150000|2022-04-07 07:05:50|176.37|173.97|176.27|173.87|176.47|174.07|176.27|173.87|0
1649315160000|2022-04-07 07:06:00|176.37|173.97|176.37|173.97|176.37|173.97|176.08|173.68|0
1649315170000|2022-04-07 07:06:10|176.47|174.07|175.98|173.58|176.47|174.07|175.98|173.58|0
1649315180000|2022-04-07 07:06:20|176.08|173.68|176.27|173.87|176.37|173.97|176.08|173.68|0
1649315190000|2022-04-07 07:06:30|176.18|173.78|176.08|173.68|176.18|173.78|176.08|173.68|0
1649315200000|2022-04-07 07:06:40|176.18|173.78|176.18|173.78|176.27|173.87|176.08|173.68|0
1649315210000|2022-04-07 07:06:50|176.08|173.68|175.98|173.58|176.08|173.68|175.93|173.53|0
1649315220000|2022-04-07 07:07:00|175.74|173.34|175.69|173.29|175.79|173.39|175.69|173.29|0
1649315230000|2022-04-07 07:07:10|175.64|173.24|175.5|173.1|175.69|173.29|175.5|173.1|0
1649315240000|2022-04-07 07:07:20|175.4|173|175.4|173|175.5|173.1|175.4|173|0
1649315250000|2022-04-07 07:07:30|175.5|173.1|175.5|173.1|175.59|173.19|175.5|173.1|0
1649315260000|2022-04-07 07:07:40|175.74|173.34|175.5|173.1|175.74|173.34|175.5|173.1|0
1649315270000|2022-04-07 07:07:50|175.45|173.05|175.4|173|175.45|173.05|175.3|172.9|0
1649315280000|2022-04-07 07:08:00|175.5|173.1|175.4|173|175.5|173.1|175.4|173|0
1649315290000|2022-04-07 07:08:10|175.35|172.95|175.35|172.95|175.35|172.95|175.2|172.8|0
1649315300000|2022-04-07 07:08:20|175.3|172.9|175.2|172.8|175.3|172.9|175.2|172.8|0
1649315310000|2022-04-07 07:08:30|175.25|172.85|175.35|172.95|175.35|172.95|175.25|172.85|0
1649315320000|2022-04-07 07:08:40|175.4|173|175.54|173.14|175.59|173.19|175.4|173|0
1649315330000|2022-04-07 07:08:50|175.5|173.1|175.5|173.1|175.5|173.1|175.5|173.1|0
1649315340000|2022-04-07 07:09:00|175.54|173.14|175.54|173.14|175.64|173.24|175.54|173.14|0
1649315350000|2022-04-07 07:09:10|175.59|173.19|175.79|173.39|175.98|173.58|175.59|173.19|0
1649315360000|2022-04-07 07:09:20|175.74|173.34|175.69|173.29|175.79|173.39|175.69|173.29|0
1649315370000|2022-04-07 07:09:30|175.79|173.39|175.59|173.19|175.79|173.39|175.59|173.19|0
1649315380000|2022-04-07 07:09:40|175.69|173.29|175.83|173.43|175.83|173.43|175.69|173.29|0
1649315390000|2022-04-07 07:09:50|175.79|173.39|175.79|173.39|175.79|173.39|175.74|173.34|0
1649315400000|2022-04-07 07:10:00|176.03|173.63|176.08|173.68|176.08|173.68|176.03|173.63|0
1649315410000|2022-04-07 07:10:10|176.13|173.73|176.18|173.78|176.18|173.78|176.13|173.73|0
1649315420000|2022-04-07 07:10:20|176.37|173.97|176.47|174.07|176.47|174.07|176.22|173.82|0
1649315430000|2022-04-07 07:10:30|176.42|174.02|176.27|173.87|176.42|174.02|176.27|173.87|0
1649315440000|2022-04-07 07:10:40|176.18|173.78|176.47|174.07|176.47|174.07|176.18|173.78|0
1649315450000|2022-04-07 07:10:50|176.32|173.92|175.98|173.58|176.32|173.92|175.98|173.58|0
1649315460000|2022-04-07 07:11:00|175.88|173.48|175.98|173.58|175.98|173.58|175.79|173.39|0
1649315470000|2022-04-07 07:11:10|175.93|173.53|176.18|173.78|176.18|173.78|175.93|173.53|0
1649315480000|2022-04-07 07:11:20|176.08|173.68|176.18|173.78|176.18|173.78|176.08|173.68|0
1649315490000|2022-04-07 07:11:30|176.08|173.68|176.37|173.97|176.37|173.97|176.08|173.68|0
1649315500000|2022-04-07 07:11:40|176.47|174.07|176.47|174.07|176.47|174.07|176.37|173.97|0
1649315510000|2022-04-07 07:11:50|176.57|174.17|176.57|174.17|176.57|174.17|176.57|174.17|0
1649315520000|2022-04-07 07:12:00|176.61|174.21|176.66|174.26|176.66|174.26|176.61|174.21|0
1649315530000|2022-04-07 07:12:10|176.76|174.36|176.51|174.11|176.76|174.36|176.51|174.11|0
1649315540000|2022-04-07 07:12:20|176.37|173.97|176.47|174.07|176.47|174.07|176.37|173.97|0
1649315550000|2022-04-07 07:12:30|176.37|173.97|176.66|174.26|176.66|174.26|176.37|173.97|0
1649315560000|2022-04-07 07:12:40|176.71|174.31|176.47|174.07|176.71|174.31|176.47|174.07|0
1649315570000|2022-04-07 07:12:50|176.76|174.36|177.15|174.75|177.15|174.75|176.76|174.36|0
1649315580000|2022-04-07 07:13:00|177.25|174.85|177.35|174.95|177.35|174.95|177.25|174.85|0
1649315590000|2022-04-07 07:13:10|177.39|174.99|177.44|175.04|177.44|175.04|177.39|174.99|0
1649315600000|2022-04-07 07:13:20|177.54|175.14|177.74|175.34|177.74|175.34|177.54|175.14|0
1649315610000|2022-04-07 07:13:30|177.54|175.14|177.64|175.24|177.69|175.29|177.54|175.14|0
1649315620000|2022-04-07 07:13:40|177.74|175.34|177.84|175.44|177.93|175.53|177.74|175.34|0
1649315630000|2022-04-07 07:13:50|177.74|175.34|177.35|174.95|177.74|175.34|177.35|174.95|0
1649315640000|2022-04-07 07:14:00|177.44|175.04|177.64|175.24|177.64|175.24|177.44|175.04|0
1649315650000|2022-04-07 07:14:10|177.54|175.14|177.69|175.29|177.69|175.29|177.54|175.14|0
1649315660000|2022-04-07 07:14:20|177.64|175.24|177.54|175.14|177.64|175.24|177.54|175.14|0
1649315670000|2022-04-07 07:14:30|177.49|175.09|177.05|174.65|177.49|175.09|177.05|174.65|0
1649315680000|2022-04-07 07:14:40|177.15|174.75|177.05|174.65|177.15|174.75|177.05|174.65|0
1649315690000|2022-04-07 07:14:50|177.15|174.75|177.15|174.75|177.15|174.75|177.05|174.65|0
1649315700000|2022-04-07 07:15:00|177.05|174.65|176.86|174.46|177.05|174.65|176.86|174.46|0
1649315710000|2022-04-07 07:15:10|176.56|174.16|176.47|174.07|176.56|174.16|176.47|174.07|0
1649315720000|2022-04-07 07:15:20|176.56|174.16|176.56|174.16|176.56|174.16|176.47|174.07|0
1649315730000|2022-04-07 07:15:30|176.47|174.07|176.86|174.46|176.86|174.46|176.47|174.07|0
1649315740000|2022-04-07 07:15:40|176.66|174.26|176.76|174.36|176.76|174.36|176.56|174.16|0
1649315750000|2022-04-07 07:15:50|176.66|174.26|176.76|174.36|176.76|174.36|176.66|174.26|0
1649315760000|2022-04-07 07:16:00|176.95|174.55|176.86|174.46|176.95|174.55|176.76|174.36|0
1649315770000|2022-04-07 07:16:10|176.76|174.36|176.76|174.36|176.76|174.36|176.66|174.26|0
1649315780000|2022-04-07 07:16:20|176.95|174.55|176.9|174.5|176.95|174.55|176.9|174.5|0
1649315790000|2022-04-07 07:16:30|176.86|174.46|176.81|174.41|176.86|174.46|176.81|174.41|0
1649315800000|2022-04-07 07:16:40|176.76|174.36|177.05|174.65|177.05|174.65|176.76|174.36|0
1649315810000|2022-04-07 07:16:50|177.15|174.75|177.25|174.85|177.35|174.95|177.15|174.75|0
1649315820000|2022-04-07 07:17:00|177.2|174.8|177.15|174.75|177.2|174.8|177.15|174.75|0
1649315840000|2022-04-07 07:17:20|177.25|174.85|177.25|174.85|177.25|174.85|177.15|174.75|0
1649315850000|2022-04-07 07:17:30|177.15|174.75|176.95|174.55|177.15|174.75|176.86|174.46|0
1649315860000|2022-04-07 07:17:40|177.05|174.65|177.25|174.85|177.25|174.85|177.05|174.65|0
1649315870000|2022-04-07 07:17:50|177.15|174.75|177.25|174.85|177.25|174.85|177.15|174.75|0
1649315880000|2022-04-07 07:18:00|177.34|174.94|177.39|174.99|177.54|175.14|177.34|174.94|0
1649315890000|2022-04-07 07:18:10|177.44|175.04|177.44|175.04|177.44|175.04|177.34|174.94|0
1649315900000|2022-04-07 07:18:20|177.1|174.7|177.15|174.75|177.15|174.75|177.05|174.65|0
1649315910000|2022-04-07 07:18:30|177.2|174.8|177.25|174.85|177.29|174.89|177.15|174.75|0
1649315920000|2022-04-07 07:18:40|177.15|174.75|177.15|174.75|177.15|174.75|177.15|174.75|0
1649315930000|2022-04-07 07:18:50|177.1|174.7|177.05|174.65|177.15|174.75|177.05|174.65|0
1649315940000|2022-04-07 07:19:00|176.95|174.55|176.9|174.5|176.95|174.55|176.86|174.46|0
1649315950000|2022-04-07 07:19:10|176.76|174.36|176.66|174.26|176.76|174.36|176.66|174.26|0
1649315960000|2022-04-07 07:19:20|176.76|174.36|176.71|174.31|176.76|174.36|176.71|174.31|0
1649315970000|2022-04-07 07:19:30|176.76|174.36|176.66|174.26|176.76|174.36|176.66|174.26|0
1649315980000|2022-04-07 07:19:40|176.46|174.06|176.37|173.97|176.46|174.06|176.37|173.97|0
1649315990000|2022-04-07 07:19:50|176.41|174.01|176.46|174.06|176.46|174.06|176.37|173.97|0
1649316000000|2022-04-07 07:20:00|176.51|174.11|176.56|174.16|176.56|174.16|176.51|174.11|0
1649316010000|2022-04-07 07:20:10|176.66|174.26|177.15|174.75|177.15|174.75|176.66|174.26|0
1649316020000|2022-04-07 07:20:20|177.25|174.85|176.95|174.55|177.34|174.94|176.95|174.55|0
1649316030000|2022-04-07 07:20:30|176.85|174.45|176.9|174.5|176.95|174.55|176.85|174.45|0
1649316040000|2022-04-07 07:20:40|176.95|174.55|176.95|174.55|177.05|174.65|176.95|174.55|0
1649316050000|2022-04-07 07:20:50|176.9|174.5|176.76|174.36|176.9|174.5|176.76|174.36|0
1649316060000|2022-04-07 07:21:00|176.71|174.31|176.51|174.11|176.76|174.36|176.46|174.06|0
1649316070000|2022-04-07 07:21:10|176.46|174.06|176.46|174.06|176.46|174.06|176.46|174.06|0
1649316080000|2022-04-07 07:21:20|176.51|174.11|176.27|173.87|176.51|174.11|176.27|173.87|0
1649316090000|2022-04-07 07:21:30|176.32|173.92|176.12|173.72|176.37|173.97|176.07|173.67|0
1649316100000|2022-04-07 07:21:40|176.17|173.77|176.17|173.77|176.17|173.77|176.17|173.77|0
1649316110000|2022-04-07 07:21:50|176.22|173.82|176.17|173.77|176.22|173.82|176.17|173.77|0
1649316120000|2022-04-07 07:22:00|176.12|173.72|176.17|173.77|176.17|173.77|176.07|173.67|0
1649316130000|2022-04-07 07:22:10|176.22|173.82|176.27|173.87|176.27|173.87|176.17|173.77|0
1649316140000|2022-04-07 07:22:20|176.56|174.16|176.56|174.16|176.56|174.16|176.56|174.16|0
1649316150000|2022-04-07 07:22:30|176.85|174.45|177.05|174.65|177.05|174.65|176.85|174.45|0
1649316160000|2022-04-07 07:22:40|177.25|174.85|177.83|175.43|177.83|175.43|177.25|174.85|0
1649316170000|2022-04-07 07:22:50|177.73|175.33|177.54|175.14|177.73|175.33|177.54|175.14|0
1649316180000|2022-04-07 07:23:00|177.59|175.19|177.64|175.24|177.73|175.33|177.59|175.19|0
1649316190000|2022-04-07 07:23:10|177.54|175.14|177.24|174.84|177.54|175.14|177.24|174.84|0
1649316200000|2022-04-07 07:23:20|177.05|174.65|176.95|174.55|177.15|174.75|176.95|174.55|0
1649316210000|2022-04-07 07:23:30|177.05|174.65|177.05|174.65|177.1|174.7|177.05|174.65|0
1649316220000|2022-04-07 07:23:40|177.15|174.75|177.34|174.94|177.34|174.94|177.15|174.75|0
1649316230000|2022-04-07 07:23:50|177.44|175.04|177.54|175.14|177.54|175.14|177.44|175.04|0
1649316240000|2022-04-07 07:24:00|177.64|175.24|177.83|175.43|177.83|175.43|177.64|175.24|0
1649316250000|2022-04-07 07:24:10|177.93|175.53|177.83|175.43|177.93|175.53|177.83|175.43|0
1649316260000|2022-04-07 07:24:20|177.93|175.53|178.32|175.92|178.32|175.92|177.93|175.53|0
1649316270000|2022-04-07 07:24:30|178.22|175.82|178.13|175.73|178.22|175.82|178.03|175.63|0
1649316280000|2022-04-07 07:24:40|178.27|175.87|178.52|176.12|178.52|176.12|178.27|175.87|0
1649316290000|2022-04-07 07:24:50|178.62|176.22|178.42|176.02|178.62|176.22|178.42|176.02|0
1649316300000|2022-04-07 07:25:00|178.52|176.12|178.42|176.02|178.52|176.12|178.42|176.02|0
1649316310000|2022-04-07 07:25:10|178.32|175.92|178.57|176.17|178.57|176.17|178.32|175.92|0
1649316320000|2022-04-07 07:25:20|178.52|176.12|178.42|176.02|178.52|176.12|178.42|176.02|0
1649316330000|2022-04-07 07:25:30|178.52|176.12|178.52|176.12|178.52|176.12|178.52|176.12|0
1649316340000|2022-04-07 07:25:40|178.47|176.07|178.03|175.63|178.52|176.12|178.03|175.63|0
1649316350000|2022-04-07 07:25:50|178.13|175.73|178.37|175.97|178.52|176.12|178.13|175.73|0
1649316360000|2022-04-07 07:26:00|178.42|176.02|178.37|175.97|178.42|176.02|178.37|175.97|0
1649316370000|2022-04-07 07:26:10|178.42|176.02|178.42|176.02|178.42|176.02|178.37|175.97|0
1649316380000|2022-04-07 07:26:20|178.52|176.12|178.42|176.02|178.57|176.17|178.42|176.02|0
1649316390000|2022-04-07 07:26:30|178.32|175.92|178.03|175.63|178.32|175.92|178.03|175.63|0
1649316400000|2022-04-07 07:26:40|177.98|175.58|177.93|175.53|177.98|175.58|177.83|175.43|0
1649316410000|2022-04-07 07:26:50|178.03|175.63|178.13|175.73|178.13|175.73|178.03|175.63|0
1649316420000|2022-04-07 07:27:00|178.22|175.82|178.22|175.82|178.32|175.92|178.22|175.82|0
1649316430000|2022-04-07 07:27:10|178.17|175.77|178.22|175.82|178.22|175.82|178.17|175.77|0
1649316440000|2022-04-07 07:27:20|178.27|175.87|178.12|175.72|178.27|175.87|178.12|175.72|0
1649316450000|2022-04-07 07:27:30|178.22|175.82|178.12|175.72|178.22|175.82|177.93|175.53|0
1649316460000|2022-04-07 07:27:40|178.03|175.63|177.83|175.43|178.03|175.63|177.83|175.43|0
1649316470000|2022-04-07 07:27:50|177.73|175.33|177.73|175.33|177.83|175.43|177.73|175.33|0
1649316480000|2022-04-07 07:28:00|177.63|175.23|177.44|175.04|177.63|175.23|177.44|175.04|0
1649316490000|2022-04-07 07:28:10|177.24|174.84|177.54|175.14|177.54|175.14|177.24|174.84|0
1649316500000|2022-04-07 07:28:20|177.58|175.18|177.63|175.23|177.63|175.23|177.54|175.14|0
1649316510000|2022-04-07 07:28:30|177.44|175.04|177.39|174.99|177.44|175.04|177.39|174.99|0
1649316520000|2022-04-07 07:28:40|177.34|174.94|177.24|174.84|177.34|174.94|177.24|174.84|0
1649316530000|2022-04-07 07:28:50|177.29|174.89|177.29|174.89|177.29|174.89|177.29|174.89|0
1649316540000|2022-04-07 07:29:00|177.24|174.84|177.14|174.74|177.34|174.94|177.14|174.74|0
1649316550000|2022-04-07 07:29:10|177.24|174.84|177.49|175.09|177.73|175.33|177.24|174.84|0
1649316560000|2022-04-07 07:29:20|177.44|175.04|177.44|175.04|177.44|175.04|177.44|175.04|0
1649316570000|2022-04-07 07:29:30|177.39|174.99|177.44|175.04|177.54|175.14|177.39|174.99|0
1649316580000|2022-04-07 07:29:40|177.39|174.99|177.24|174.84|177.39|174.99|177.24|174.84|0
1649316590000|2022-04-07 07:29:50|177.34|174.94|177.34|174.94|177.49|175.09|177.34|174.94|0
1649316600000|2022-04-07 07:30:00|176.95|174.55|176.75|174.35|176.95|174.55|176.7|174.3|0
1649316610000|2022-04-07 07:30:10|176.66|174.26|176.56|174.16|176.66|174.26|176.51|174.11|0
1649316620000|2022-04-07 07:30:20|176.46|174.06|176.46|174.06|176.46|174.06|176.46|174.06|0
1649316630000|2022-04-07 07:30:30|176.56|174.16|176.46|174.06|176.56|174.16|176.46|174.06|0
1649316640000|2022-04-07 07:30:40|176.66|174.26|176.46|174.06|176.66|174.26|176.46|174.06|0
1649316650000|2022-04-07 07:30:50|176.36|173.96|176.46|174.06|176.46|174.06|176.36|173.96|0
1649316660000|2022-04-07 07:31:00|176.36|173.96|176.17|173.77|176.36|173.96|176.17|173.77|0
1649316670000|2022-04-07 07:31:10|176.46|174.06|176.02|173.62|176.46|174.06|176.02|173.62|0
1649316680000|2022-04-07 07:31:20|176.07|173.67|175.78|173.38|176.07|173.67|175.78|173.38|0
1649316690000|2022-04-07 07:31:30|175.88|173.48|175.78|173.38|175.88|173.48|175.73|173.33|0
1649316700000|2022-04-07 07:31:40|175.68|173.28|175.68|173.28|175.88|173.48|175.68|173.28|0
1649316710000|2022-04-07 07:31:50|175.88|173.48|175.68|173.28|175.88|173.48|175.68|173.28|0
1649316720000|2022-04-07 07:32:00|175.78|173.38|175.78|173.38|175.88|173.48|175.78|173.38|0
1649316730000|2022-04-07 07:32:10|175.88|173.48|175.68|173.28|175.88|173.48|175.68|173.28|0
1649316740000|2022-04-07 07:32:20|175.63|173.23|175.63|173.23|175.63|173.23|175.63|173.23|0
1649316750000|2022-04-07 07:32:30|175.68|173.28|175.78|173.38|175.78|173.38|175.58|173.18|0
1649316760000|2022-04-07 07:32:40|175.68|173.28|175.68|173.28|175.78|173.38|175.68|173.28|0
1649316770000|2022-04-07 07:32:50|175.63|173.23|175.49|173.09|175.68|173.28|175.49|173.09|0
1649316780000|2022-04-07 07:33:00|175.53|173.13|175.58|173.18|175.58|173.18|175.53|173.13|0
1649316790000|2022-04-07 07:33:10|175.78|173.38|175.68|173.28|175.88|173.48|175.68|173.28|0
1649316800000|2022-04-07 07:33:20|175.78|173.38|175.58|173.18|175.78|173.38|175.58|173.18|0
1649316810000|2022-04-07 07:33:30|175.68|173.28|175.68|173.28|175.68|173.28|175.68|173.28|0
1649316820000|2022-04-07 07:33:40|175.78|173.38|175.68|173.28|175.78|173.38|175.68|173.28|0
1649316830000|2022-04-07 07:33:50|175.78|173.38|175.78|173.38|175.78|173.38|175.68|173.28|0
1649316840000|2022-04-07 07:34:00|175.68|173.28|175.68|173.28|175.68|173.28|175.68|173.28|0
1649316850000|2022-04-07 07:34:10|175.78|173.38|175.78|173.38|175.78|173.38|175.78|173.38|0
1649316860000|2022-04-07 07:34:20|176.26|173.86|176.07|173.67|176.26|173.86|176.07|173.67|0
1649316870000|2022-04-07 07:34:30|175.97|173.57|176.02|173.62|176.02|173.62|175.97|173.57|0
1649316880000|2022-04-07 07:34:40|175.97|173.57|176.36|173.96|176.36|173.96|175.97|173.57|0
1649316890000|2022-04-07 07:34:50|176.56|174.16|176.75|174.35|176.75|174.35|176.56|174.16|0
1649316900000|2022-04-07 07:35:00|176.65|174.25|176.85|174.45|176.85|174.45|176.65|174.25|0
1649316910000|2022-04-07 07:35:10|176.95|174.55|176.75|174.35|176.95|174.55|176.75|174.35|0
1649316920000|2022-04-07 07:35:20|176.46|174.06|176.56|174.16|176.56|174.16|176.46|174.06|0
1649316930000|2022-04-07 07:35:30|176.7|174.3|176.85|174.45|176.85|174.45|176.7|174.3|0
1649316940000|2022-04-07 07:35:40|176.75|174.35|176.85|174.45|176.9|174.5|176.75|174.35|0
1649316950000|2022-04-07 07:35:50|176.9|174.5|176.85|174.45|176.95|174.55|176.85|174.45|0
1649316960000|2022-04-07 07:36:00|176.75|174.35|176.75|174.35|176.75|174.35|176.65|174.25|0
1649316970000|2022-04-07 07:36:10|176.85|174.45|176.75|174.35|176.85|174.45|176.75|174.35|0
1649316980000|2022-04-07 07:36:20|176.65|174.25|176.75|174.35|176.75|174.35|176.65|174.25|0
1649316990000|2022-04-07 07:36:30|176.65|174.25|176.36|173.96|176.65|174.25|176.36|173.96|0
1649317000000|2022-04-07 07:36:40|176.41|174.01|176.41|174.01|176.41|174.01|176.41|174.01|0
1649317010000|2022-04-07 07:36:50|176.17|173.77|176.07|173.67|176.17|173.77|176.07|173.67|0
1649317020000|2022-04-07 07:37:00|176.12|173.72|176.07|173.67|176.12|173.72|176.07|173.67|0
1649317030000|2022-04-07 07:37:10|176.17|173.77|176.46|174.06|176.46|174.06|176.17|173.77|0
1649317040000|2022-04-07 07:37:20|176.56|174.16|176.36|173.96|176.56|174.16|176.36|173.96|0
1649317050000|2022-04-07 07:37:30|176.41|174.01|176.56|174.16|176.56|174.16|176.36|173.96|0
1649317060000|2022-04-07 07:37:40|176.26|173.86|176.26|173.86|176.26|173.86|176.26|173.86|0
1649317080000|2022-04-07 07:38:00|176.07|173.67|176.31|173.91|176.31|173.91|176.07|173.67|0
1649317090000|2022-04-07 07:38:10|176.26|173.86|176.17|173.77|176.26|173.86|176.17|173.77|0
1649317100000|2022-04-07 07:38:20|176.36|173.96|176.65|174.25|176.65|174.25|176.36|173.96|0
1649317110000|2022-04-07 07:38:30|176.7|174.3|176.85|174.45|176.85|174.45|176.7|174.3|0
1649317120000|2022-04-07 07:38:40|176.65|174.25|176.56|174.16|176.65|174.25|176.56|174.16|0
1649317130000|2022-04-07 07:38:50|176.65|174.25|176.75|174.35|176.75|174.35|176.65|174.25|0
1649317140000|2022-04-07 07:39:00|176.6|174.2|176.36|173.96|176.6|174.2|176.36|173.96|0
1649317150000|2022-04-07 07:39:10|176.41|174.01|176.36|173.96|176.41|174.01|176.36|173.96|0
1649317160000|2022-04-07 07:39:20|176.46|174.06|176.36|173.96|176.46|174.06|176.36|173.96|0
1649317170000|2022-04-07 07:39:30|176.41|174.01|176.41|174.01|176.41|174.01|176.36|173.96|0
1649317180000|2022-04-07 07:39:40|176.36|173.96|176.36|173.96|176.46|174.06|176.36|173.96|0
1649317190000|2022-04-07 07:39:50|176.17|173.77|176.07|173.67|176.17|173.77|176.02|173.62|0
1649317210000|2022-04-07 07:40:10|176.16|173.76|176.11|173.71|176.16|173.76|176.11|173.71|0
1649317220000|2022-04-07 07:40:20|176.16|173.76|176.31|173.91|176.31|173.91|176.16|173.76|0
1649317230000|2022-04-07 07:40:30|176.21|173.81|176.07|173.67|176.21|173.81|176.07|173.67|0
1649317240000|2022-04-07 07:40:40|175.92|173.52|176.16|173.76|176.16|173.76|175.92|173.52|0
1649317250000|2022-04-07 07:40:50|176.26|173.86|176.07|173.67|176.31|173.91|176.07|173.67|0
1649317260000|2022-04-07 07:41:00|176.11|173.71|176.07|173.67|176.16|173.76|175.97|173.57|0
1649317270000|2022-04-07 07:41:10|176.16|173.76|176.26|173.86|176.26|173.86|176.16|173.76|0
1649317280000|2022-04-07 07:41:20|176.07|173.67|175.78|173.38|176.16|173.76|175.78|173.38|0
1649317290000|2022-04-07 07:41:30|175.68|173.28|175.48|173.08|175.78|173.38|175.48|173.08|0
1649317300000|2022-04-07 07:41:40|175.58|173.18|175.68|173.28|175.68|173.28|175.58|173.18|0
1649317310000|2022-04-07 07:41:50|175.72|173.32|175.68|173.28|175.72|173.32|175.68|173.28|0
1649317320000|2022-04-07 07:42:00|175.48|173.08|175.58|173.18|175.58|173.18|175.48|173.08|0
1649317330000|2022-04-07 07:42:10|175.68|173.28|175.68|173.28|175.72|173.32|175.68|173.28|0
1649317340000|2022-04-07 07:42:20|175.58|173.18|175.68|173.28|175.68|173.28|175.58|173.18|0
1649317350000|2022-04-07 07:42:30|175.58|173.18|175.48|173.08|175.58|173.18|175.48|173.08|0
1649317360000|2022-04-07 07:42:40|175.39|172.99|175.29|172.89|175.43|173.03|175.29|172.89|0
1649317370000|2022-04-07 07:42:50|175.39|172.99|175.34|172.94|175.39|172.99|175.29|172.89|0
1649317380000|2022-04-07 07:43:00|175.29|172.89|175.29|172.89|175.39|172.99|175.29|172.89|0
1649317390000|2022-04-07 07:43:10|175.34|172.94|175.48|173.08|175.48|173.08|175.34|172.94|0
1649317400000|2022-04-07 07:43:20|175.53|173.13|175.39|172.99|175.53|173.13|175.39|172.99|0
1649317410000|2022-04-07 07:43:30|175.43|173.03|175.77|173.37|175.77|173.37|175.43|173.03|0
1649317420000|2022-04-07 07:43:40|175.68|173.28|175.58|173.18|175.68|173.28|175.58|173.18|0
1649317430000|2022-04-07 07:43:50|175.63|173.23|175.58|173.18|175.63|173.23|175.58|173.18|0
1649317440000|2022-04-07 07:44:00|175.48|173.08|175.87|173.47|175.87|173.47|175.48|173.08|0
1649317450000|2022-04-07 07:44:10|175.77|173.37|175.72|173.32|175.77|173.37|175.68|173.28|0
1649317460000|2022-04-07 07:44:20|175.68|173.28|175.68|173.28|175.68|173.28|175.58|173.18|0
1649317470000|2022-04-07 07:44:30|175.58|173.18|175.48|173.08|175.58|173.18|175.48|173.08|0
1649317480000|2022-04-07 07:44:40|175.39|172.99|175.48|173.08|175.48|173.08|175.39|172.99|0
1649317490000|2022-04-07 07:44:50|175.38|172.98|175.38|172.98|175.38|172.98|175.38|172.98|0
1649317500000|2022-04-07 07:45:00|175.43|173.03|175.43|173.03|175.58|173.18|175.43|173.03|0
1649317510000|2022-04-07 07:45:10|175.48|173.08|175.29|172.89|175.48|173.08|175.29|172.89|0
1649317520000|2022-04-07 07:45:20|175.19|172.79|175.19|172.79|175.19|172.79|175.19|172.79|0
1649317530000|2022-04-07 07:45:30|175.29|172.89|175.38|172.98|175.48|173.08|175.29|172.89|0
1649317540000|2022-04-07 07:45:40|175.63|173.23|175.58|173.18|175.63|173.23|175.58|173.18|0
1649317550000|2022-04-07 07:45:50|175.48|173.08|175.53|173.13|175.53|173.13|175.48|173.08|0
1649317560000|2022-04-07 07:46:00|175.58|173.18|175.48|173.08|175.72|173.32|175.48|173.08|0
1649317570000|2022-04-07 07:46:10|175.53|173.13|175.53|173.13|175.53|173.13|175.53|173.13|0
1649317580000|2022-04-07 07:46:20|175.63|173.23|175.77|173.37|175.77|173.37|175.53|173.13|0
1649317590000|2022-04-07 07:46:30|175.68|173.28|175.58|173.18|175.68|173.28|175.58|173.18|0
1649317600000|2022-04-07 07:46:40|175.53|173.13|175.58|173.18|175.58|173.18|175.48|173.08|0
1649317610000|2022-04-07 07:46:50|175.63|173.23|175.53|173.13|175.68|173.28|175.53|173.13|0
1649317620000|2022-04-07 07:47:00|175.58|173.18|175.82|173.42|175.82|173.42|175.58|173.18|0
1649317630000|2022-04-07 07:47:10|175.77|173.37|176.06|173.66|176.06|173.66|175.77|173.37|0
1649317640000|2022-04-07 07:47:20|175.97|173.57|175.87|173.47|175.97|173.57|175.87|173.47|0
1649317650000|2022-04-07 07:47:30|175.82|173.42|175.87|173.47|175.87|173.47|175.77|173.37|0
1649317670000|2022-04-07 07:47:50|175.82|173.42|175.92|173.52|175.92|173.52|175.82|173.42|0
1649317680000|2022-04-07 07:48:00|175.87|173.47|176.06|173.66|176.06|173.66|175.87|173.47|0
1649317690000|2022-04-07 07:48:10|176.16|173.76|176.11|173.71|176.16|173.76|176.11|173.71|0
1649317700000|2022-04-07 07:48:20|176.06|173.66|175.97|173.57|176.06|173.66|175.97|173.57|0
1649317710000|2022-04-07 07:48:30|175.87|173.47|175.97|173.57|175.97|173.57|175.87|173.47|0
1649317730000|2022-04-07 07:48:50|176.16|173.76|176.16|173.76|176.16|173.76|176.06|173.66|0
1649317740000|2022-04-07 07:49:00|176.26|173.86|176.16|173.76|176.26|173.86|176.16|173.76|0
1649317750000|2022-04-07 07:49:10|176.06|173.66|175.97|173.57|176.06|173.66|175.97|173.57|0
1649317760000|2022-04-07 07:49:20|176.06|173.66|176.16|173.76|176.16|173.76|176.06|173.66|0
1649317770000|2022-04-07 07:49:30|176.06|173.66|176.11|173.71|176.11|173.71|176.06|173.66|0
1649317780000|2022-04-07 07:49:40|176.16|173.76|176.16|173.76|176.16|173.76|176.06|173.66|0
1649317790000|2022-04-07 07:49:50|175.97|173.57|175.97|173.57|175.97|173.57|175.87|173.47|0
1649317800000|2022-04-07 07:50:00|175.87|173.47|175.87|173.47|175.87|173.47|175.77|173.37|0
1649317810000|2022-04-07 07:50:10|175.97|173.57|175.87|173.47|175.97|173.57|175.87|173.47|0
1649317820000|2022-04-07 07:50:20|176.21|173.81|176.21|173.81|176.26|173.86|176.21|173.81|0
1649317830000|2022-04-07 07:50:30|176.26|173.86|176.16|173.76|176.26|173.86|176.16|173.76|0
1649317850000|2022-04-07 07:50:50|176.21|173.81|176.26|173.86|176.26|173.86|176.21|173.81|0
1649317860000|2022-04-07 07:51:00|176.21|173.81|176.21|173.81|176.21|173.81|176.21|173.81|0
1649317870000|2022-04-07 07:51:10|176.16|173.76|176.26|173.86|176.26|173.86|176.16|173.76|0
1649317880000|2022-04-07 07:51:20|176.36|173.96|176.65|174.25|176.65|174.25|176.36|173.96|0
1649317890000|2022-04-07 07:51:30|176.7|174.3|176.65|174.25|176.75|174.35|176.65|174.25|0
1649317900000|2022-04-07 07:51:40|176.75|174.35|176.75|174.35|176.75|174.35|176.75|174.35|0
1649317910000|2022-04-07 07:51:50|176.7|174.3|176.55|174.15|176.7|174.3|176.55|174.15|0
1649317920000|2022-04-07 07:52:00|176.65|174.25|176.45|174.05|176.65|174.25|176.45|174.05|0
1649317940000|2022-04-07 07:52:20|176.36|173.96|176.5|174.1|176.5|174.1|176.36|173.96|0
1649317950000|2022-04-07 07:52:30|176.55|174.15|176.4|174|176.55|174.15|176.4|174|0
1649317960000|2022-04-07 07:52:40|176.45|174.05|176.55|174.15|176.6|174.2|176.45|174.05|0
1649317970000|2022-04-07 07:52:50|176.6|174.2|176.6|174.2|176.6|174.2|176.6|174.2|0
1649317980000|2022-04-07 07:53:00|176.65|174.25|176.65|174.25|176.75|174.35|176.65|174.25|0
1649317990000|2022-04-07 07:53:10|176.55|174.15|176.55|174.15|176.55|174.15|176.55|174.15|0
1649318000000|2022-04-07 07:53:20|176.45|174.05|176.45|174.05|176.55|174.15|176.45|174.05|0
1649318010000|2022-04-07 07:53:30|176.26|173.86|176.35|173.95|176.4|174|176.26|173.86|0
1649318020000|2022-04-07 07:53:40|176.26|173.86|176.35|173.95|176.35|173.95|176.26|173.86|0
1649318030000|2022-04-07 07:53:50|176.21|173.81|176.26|173.86|176.3|173.9|176.21|173.81|0
1649318040000|2022-04-07 07:54:00|176.11|173.71|176.16|173.76|176.16|173.76|176.06|173.66|0
1649318050000|2022-04-07 07:54:10|176.01|173.61|176.45|174.05|176.45|174.05|176.01|173.61|0
1649318060000|2022-04-07 07:54:20|176.5|174.1|176.11|173.71|176.5|174.1|176.11|173.71|0
1649318070000|2022-04-07 07:54:30|176.06|173.66|175.96|173.56|176.06|173.66|175.96|173.56|0
1649318080000|2022-04-07 07:54:40|176.06|173.66|175.96|173.56|176.06|173.66|175.96|173.56|0
1649318090000|2022-04-07 07:54:50|175.87|173.47|176.16|173.76|176.16|173.76|175.87|173.47|0
1649318100000|2022-04-07 07:55:00|176.11|173.71|175.96|173.56|176.11|173.71|175.96|173.56|0
1649318110000|2022-04-07 07:55:10|175.87|173.47|175.67|173.27|175.87|173.47|175.67|173.27|0
1649318120000|2022-04-07 07:55:20|175.58|173.18|175.58|173.18|175.58|173.18|175.58|173.18|0
1649318130000|2022-04-07 07:55:30|175.48|173.08|175.58|173.18|175.58|173.18|175.38|172.98|0
1649318140000|2022-04-07 07:55:40|175.77|173.37|175.19|172.79|175.77|173.37|175.19|172.79|0
1649318150000|2022-04-07 07:55:50|175.09|172.69|175.23|172.83|175.23|172.83|175.09|172.69|0
1649318160000|2022-04-07 07:56:00|175.19|172.79|175.09|172.69|175.19|172.79|174.99|172.59|0
1649318170000|2022-04-07 07:56:10|175.19|172.79|175.09|172.69|175.19|172.79|175.04|172.64|0
1649318180000|2022-04-07 07:56:20|174.9|172.5|174.99|172.59|175.09|172.69|174.9|172.5|0
1649318190000|2022-04-07 07:56:30|174.9|172.5|174.9|172.5|174.9|172.5|174.9|172.5|0
1649318200000|2022-04-07 07:56:40|174.6|172.2|174.8|172.4|174.8|172.4|174.6|172.2|0
1649318210000|2022-04-07 07:56:50|174.9|172.5|174.99|172.59|174.99|172.59|174.8|172.4|0
1649318220000|2022-04-07 07:57:00|174.9|172.5|174.8|172.4|174.9|172.5|174.8|172.4|0
1649318230000|2022-04-07 07:57:10|174.7|172.3|174.7|172.3|174.8|172.4|174.7|172.3|0
1649318240000|2022-04-07 07:57:20|174.51|172.11|174.51|172.11|174.51|172.11|174.51|172.11|0
1649318250000|2022-04-07 07:57:30|174.41|172.01|174.31|171.91|174.41|172.01|174.31|171.91|0
1649318260000|2022-04-07 07:57:40|174.41|172.01|174.31|171.91|174.41|172.01|174.31|171.91|0
1649318270000|2022-04-07 07:57:50|174.51|172.11|174.41|172.01|174.51|172.11|174.31|171.91|0
1649318280000|2022-04-07 07:58:00|174.31|171.91|174.22|171.82|174.31|171.91|174.22|171.82|0
1649318290000|2022-04-07 07:58:10|173.93|171.53|174.22|171.82|174.22|171.82|173.93|171.53|0
1649318300000|2022-04-07 07:58:20|174.31|171.91|174.31|171.91|174.31|171.91|174.22|171.82|0
1649318310000|2022-04-07 07:58:30|174.22|171.82|174.31|171.91|174.31|171.91|174.22|171.82|0
1649318320000|2022-04-07 07:58:40|174.41|172.01|174.31|171.91|174.41|172.01|174.31|171.91|0
1649318330000|2022-04-07 07:58:50|174.36|171.96|174.31|171.91|174.36|171.96|174.31|171.91|0
1649318340000|2022-04-07 07:59:00|174.41|172.01|174.51|172.11|174.51|172.11|174.41|172.01|0
1649318350000|2022-04-07 07:59:10|174.46|172.06|174.46|172.06|174.51|172.11|174.41|172.01|0
1649318360000|2022-04-07 07:59:20|174.41|172.01|174.12|171.72|174.41|172.01|174.07|171.67|0
1649318370000|2022-04-07 07:59:30|174.07|171.67|174.17|171.77|174.17|171.77|174.07|171.67|0
1649318380000|2022-04-07 07:59:40|174.31|171.91|174.36|171.96|174.41|172.01|174.31|171.91|0
1649318390000|2022-04-07 07:59:50|174.31|171.91|174.31|171.91|174.41|172.01|174.31|171.91|0
1649318400000|2022-04-07 08:00:00|174.41|172.01|174.6|172.2|174.6|172.2|174.41|172.01|0
1649318410000|2022-04-07 08:00:10|174.51|172.11|174.51|172.11|174.51|172.11|174.31|171.91|0
1649318420000|2022-04-07 08:00:20|174.41|172.01|174.51|172.11|174.51|172.11|174.41|172.01|0
1649318430000|2022-04-07 08:00:30|174.31|171.91|174.22|171.82|174.41|172.01|174.22|171.82|0
1649318440000|2022-04-07 08:00:40|173.93|171.53|173.93|171.53|174.02|171.62|173.93|171.53|0
1649318450000|2022-04-07 08:00:50|173.83|171.43|173.88|171.48|173.88|171.48|173.83|171.43|0
1649318460000|2022-04-07 08:01:00|173.93|171.53|174.26|171.86|174.26|171.86|173.93|171.53|0
1649318470000|2022-04-07 08:01:10|174.36|171.96|174.31|171.91|174.36|171.96|174.31|171.91|0
1649318480000|2022-04-07 08:01:20|174.41|172.01|174.41|172.01|174.41|172.01|174.41|172.01|0
1649318490000|2022-04-07 08:01:30|174.31|171.91|174.22|171.82|174.31|171.91|174.22|171.82|0
1649318500000|2022-04-07 08:01:40|174.12|171.72|174.17|171.77|174.17|171.77|174.12|171.72|0
1649318510000|2022-04-07 08:01:50|174.12|171.72|174.31|171.91|174.31|171.91|174.12|171.72|0
1649318520000|2022-04-07 08:02:00|174.22|171.82|174.41|172.01|174.41|172.01|174.22|171.82|0
1649318530000|2022-04-07 08:02:10|174.51|172.11|174.51|172.11|174.6|172.2|174.51|172.11|0
1649318540000|2022-04-07 08:02:20|174.6|172.2|174.41|172.01|174.6|172.2|174.41|172.01|0
1649318550000|2022-04-07 08:02:30|174.31|171.91|174.31|171.91|174.31|171.91|174.16|171.76|0
1649318560000|2022-04-07 08:02:40|174.22|171.82|173.87|171.47|174.22|171.82|173.87|171.47|0
1649318570000|2022-04-07 08:02:50|173.73|171.33|173.83|171.43|173.83|171.43|173.73|171.33|0
1649318580000|2022-04-07 08:03:00|173.78|171.38|173.54|171.14|173.83|171.43|173.54|171.14|0
1649318590000|2022-04-07 08:03:10|173.64|171.24|173.54|171.14|173.73|171.33|173.54|171.14|0
1649318600000|2022-04-07 08:03:20|173.44|171.04|173.59|171.19|173.64|171.24|173.44|171.04|0
1649318610000|2022-04-07 08:03:30|173.64|171.24|173.64|171.24|173.64|171.24|173.58|171.18|0
1649318620000|2022-04-07 08:03:40|173.73|171.33|173.58|171.18|173.73|171.33|173.54|171.14|0
1649318630000|2022-04-07 08:03:50|173.54|171.14|173.83|171.43|173.83|171.43|173.54|171.14|0
1649318640000|2022-04-07 08:04:00|173.92|171.52|173.92|171.52|173.97|171.57|173.92|171.52|0
1649318650000|2022-04-07 08:04:10|173.97|171.57|174.02|171.62|174.02|171.62|173.97|171.57|0
1649318660000|2022-04-07 08:04:20|174.16|171.76|174.12|171.72|174.31|171.91|174.12|171.72|0
1649318670000|2022-04-07 08:04:30|173.83|171.43|173.92|171.52|174.02|171.62|173.83|171.43|0
1649318690000|2022-04-07 08:04:50|174.02|171.62|174.02|171.62|174.21|171.81|174.02|171.62|0
1649318700000|2022-04-07 08:05:00|174.12|171.72|173.73|171.33|174.12|171.72|173.73|171.33|0
1649318710000|2022-04-07 08:05:10|173.63|171.23|173.78|171.38|173.78|171.38|173.63|171.23|0
1649318720000|2022-04-07 08:05:20|173.92|171.52|173.83|171.43|173.92|171.52|173.83|171.43|0
1649318730000|2022-04-07 08:05:30|173.87|171.47|173.78|171.38|173.87|171.47|173.73|171.33|0
1649318740000|2022-04-07 08:05:40|173.87|171.47|174.07|171.67|174.12|171.72|173.87|171.47|0
1649318750000|2022-04-07 08:05:50|174.02|171.62|174.21|171.81|174.21|171.81|174.02|171.62|0
1649318760000|2022-04-07 08:06:00|174.12|171.72|174.31|171.91|174.41|172.01|174.12|171.72|0
1649318770000|2022-04-07 08:06:10|174.41|172.01|174.31|171.91|174.41|172.01|174.31|171.91|0
1649318780000|2022-04-07 08:06:20|174.26|171.86|174.21|171.81|174.26|171.86|174.21|171.81|0
1649318790000|2022-04-07 08:06:30|174.31|171.91|174.41|172.01|174.41|172.01|174.31|171.91|0
1649318800000|2022-04-07 08:06:40|174.5|172.1|174.89|172.49|174.89|172.49|174.41|172.01|0
1649318810000|2022-04-07 08:06:50|174.99|172.59|174.89|172.49|174.99|172.59|174.89|172.49|0
1649318820000|2022-04-07 08:07:00|175.18|172.78|174.99|172.59|175.18|172.78|174.99|172.59|0
1649318830000|2022-04-07 08:07:10|175.09|172.69|175.18|172.78|175.18|172.78|175.09|172.69|0
1649318840000|2022-04-07 08:07:20|175.28|172.88|175.28|172.88|175.28|172.88|175.28|172.88|0
1649318850000|2022-04-07 08:07:30|175.18|172.78|175.18|172.78|175.28|172.88|175.18|172.78|0
1649318860000|2022-04-07 08:07:40|175.33|172.93|175.33|172.93|175.38|172.98|175.33|172.93|0
1649318870000|2022-04-07 08:07:50|175.38|172.98|175.28|172.88|175.38|172.98|175.23|172.83|0
1649318880000|2022-04-07 08:08:00|175.18|172.78|175.28|172.88|175.28|172.88|175.18|172.78|0
1649318890000|2022-04-07 08:08:10|175.23|172.83|174.99|172.59|175.23|172.83|174.99|172.59|0
1649318900000|2022-04-07 08:08:20|175.09|172.69|175.09|172.69|175.18|172.78|175.09|172.69|0
1649318910000|2022-04-07 08:08:30|175.03|172.63|175.09|172.69|175.09|172.69|175.03|172.63|0
1649318920000|2022-04-07 08:08:40|175.08|172.68|175.08|172.68|175.08|172.68|175.08|172.68|0
1649318930000|2022-04-07 08:08:50|174.94|172.54|175.03|172.63|175.08|172.68|174.94|172.54|0
1649318940000|2022-04-07 08:09:00|175.18|172.78|175.23|172.83|175.23|172.83|175.18|172.78|0
1649318950000|2022-04-07 08:09:10|175.18|172.78|175.47|173.07|175.47|173.07|175.18|172.78|0
1649318960000|2022-04-07 08:09:20|175.38|172.98|175.47|173.07|175.47|173.07|175.38|172.98|0
1649318970000|2022-04-07 08:09:30|175.62|173.22|175.76|173.36|175.76|173.36|175.62|173.22|0
1649318980000|2022-04-07 08:09:40|175.81|173.41|175.76|173.36|175.81|173.41|175.76|173.36|0
1649318990000|2022-04-07 08:09:50|175.86|173.46|175.96|173.56|176.15|173.75|175.86|173.46|0
1649319000000|2022-04-07 08:10:00|176.01|173.61|176.25|173.85|176.25|173.85|176.01|173.61|0
1649319010000|2022-04-07 08:10:10|176.15|173.75|175.67|173.27|176.15|173.75|175.67|173.27|0
1649319020000|2022-04-07 08:10:20|175.57|173.17|175.76|173.36|175.76|173.36|175.57|173.17|0
1649319030000|2022-04-07 08:10:30|175.71|173.31|175.71|173.31|175.71|173.31|175.71|173.31|0
1649319040000|2022-04-07 08:10:40|175.86|173.46|175.96|173.56|175.96|173.56|175.86|173.46|0
1649319050000|2022-04-07 08:10:50|175.86|173.46|175.86|173.46|175.86|173.46|175.86|173.46|0
1649319060000|2022-04-07 08:11:00|175.96|173.56|175.67|173.27|175.96|173.56|175.67|173.27|0
1649319070000|2022-04-07 08:11:10|175.62|173.22|175.52|173.12|175.62|173.22|175.47|173.07|0
1649319080000|2022-04-07 08:11:20|175.42|173.02|175.18|172.78|175.42|173.02|175.18|172.78|0
1649319090000|2022-04-07 08:11:30|175.08|172.68|174.89|172.49|175.13|172.73|174.89|172.49|0
1649319100000|2022-04-07 08:11:40|174.94|172.54|175.08|172.68|175.08|172.68|174.94|172.54|0
1649319110000|2022-04-07 08:11:50|175.28|172.88|175.28|172.88|175.28|172.88|175.28|172.88|0
1649319120000|2022-04-07 08:12:00|175.38|172.98|175.38|172.98|175.47|173.07|175.38|172.98|0
1649319130000|2022-04-07 08:12:10|175.47|173.07|175.76|173.36|175.81|173.41|175.47|173.07|0
1649319140000|2022-04-07 08:12:20|175.67|173.27|175.67|173.27|175.67|173.27|175.67|173.27|0
1649319150000|2022-04-07 08:12:30|175.76|173.36|175.67|173.27|175.76|173.36|175.67|173.27|0
1649319160000|2022-04-07 08:12:40|175.62|173.22|175.62|173.22|175.67|173.27|175.62|173.22|0
1649319170000|2022-04-07 08:12:50|174.99|172.59|175.08|172.68|175.08|172.68|174.99|172.59|0
1649319180000|2022-04-07 08:13:00|175.13|172.73|175.18|172.78|175.28|172.88|175.13|172.73|0
1649319190000|2022-04-07 08:13:10|175.08|172.68|175.03|172.63|175.08|172.68|175.03|172.63|0
1649319200000|2022-04-07 08:13:20|175.08|172.68|175.08|172.68|175.13|172.73|175.08|172.68|0
1649319210000|2022-04-07 08:13:30|175.18|172.78|175.08|172.68|175.18|172.78|175.08|172.68|0
1649319220000|2022-04-07 08:13:40|175.13|172.73|175.08|172.68|175.13|172.73|175.08|172.68|0
1649319230000|2022-04-07 08:13:50|174.7|172.3|174.7|172.3|174.7|172.3|174.6|172.2|0
1649319240000|2022-04-07 08:14:00|174.74|172.34|174.6|172.2|174.74|172.34|174.55|172.15|0
1649319250000|2022-04-07 08:14:10|174.7|172.3|174.5|172.1|174.7|172.3|174.5|172.1|0
1649319260000|2022-04-07 08:14:20|174.4|172|174.11|171.71|174.4|172|174.11|171.71|0
1649319270000|2022-04-07 08:14:30|174.21|171.81|174.31|171.91|174.31|171.91|174.21|171.81|0
1649319280000|2022-04-07 08:14:40|174.5|172.1|174.5|172.1|174.5|172.1|174.45|172.05|0
1649319290000|2022-04-07 08:14:50|174.4|172|174.45|172.05|174.45|172.05|174.4|172|0
1649319300000|2022-04-07 08:15:00|174.64|172.24|174.6|172.2|174.64|172.24|174.6|172.2|0
1649319310000|2022-04-07 08:15:10|174.69|172.29|174.69|172.29|174.79|172.39|174.69|172.29|0
1649319320000|2022-04-07 08:15:20|174.74|172.34|174.69|172.29|174.74|172.34|174.6|172.2|0
1649319330000|2022-04-07 08:15:30|174.64|172.24|174.79|172.39|174.79|172.39|174.64|172.24|0
1649319340000|2022-04-07 08:15:40|174.69|172.29|174.64|172.24|174.79|172.39|174.64|172.24|0
1649319350000|2022-04-07 08:15:50|174.69|172.29|174.6|172.2|174.69|172.29|174.4|172|0
1649319360000|2022-04-07 08:16:00|174.55|172.15|174.84|172.44|174.84|172.44|174.55|172.15|0
1649319370000|2022-04-07 08:16:10|174.89|172.49|174.99|172.59|174.99|172.59|174.79|172.39|0
1649319380000|2022-04-07 08:16:20|174.93|172.53|175.37|172.97|175.37|172.97|174.89|172.49|0
1649319390000|2022-04-07 08:16:30|175.28|172.88|175.28|172.88|175.28|172.88|175.28|172.88|0
1649319400000|2022-04-07 08:16:40|175.13|172.73|174.93|172.53|175.13|172.73|174.93|172.53|0
1649319410000|2022-04-07 08:16:50|174.84|172.44|174.55|172.15|174.84|172.44|174.55|172.15|0
1649319420000|2022-04-07 08:17:00|174.6|172.2|174.6|172.2|174.6|172.2|174.55|172.15|0
1649319430000|2022-04-07 08:17:10|174.79|172.39|174.69|172.29|174.89|172.49|174.69|172.29|0
1649319440000|2022-04-07 08:17:20|174.79|172.39|174.79|172.39|174.79|172.39|174.79|172.39|0
1649319450000|2022-04-07 08:17:30|174.89|172.49|174.64|172.24|174.89|172.49|174.64|172.24|0
1649319460000|2022-04-07 08:17:40|174.69|172.29|174.69|172.29|174.69|172.29|174.64|172.24|0
1649319470000|2022-04-07 08:17:50|174.74|172.34|174.5|172.1|174.74|172.34|174.5|172.1|0
1649319480000|2022-04-07 08:18:00|174.4|172|174.31|171.91|174.4|172|174.31|171.91|0
1649319490000|2022-04-07 08:18:10|174.21|171.81|174.31|171.91|174.31|171.91|174.21|171.81|0
1649319500000|2022-04-07 08:18:20|174.26|171.86|174.31|171.91|174.4|172|174.26|171.86|0
1649319510000|2022-04-07 08:18:30|174.21|171.81|174.26|171.86|174.31|171.91|174.21|171.81|0
1649319520000|2022-04-07 08:18:40|174.35|171.95|174.4|172|174.45|172.05|174.35|171.95|0
1649319530000|2022-04-07 08:18:50|174.45|172.05|173.92|171.52|174.45|172.05|173.92|171.52|0
1649319540000|2022-04-07 08:19:00|173.82|171.42|173.92|171.52|173.92|171.52|173.82|171.42|0
1649319550000|2022-04-07 08:19:10|173.97|171.57|174.11|171.71|174.11|171.71|173.97|171.57|0
1649319560000|2022-04-07 08:19:20|174.21|171.81|174.26|171.86|174.31|171.91|174.16|171.76|0
1649319570000|2022-04-07 08:19:30|174.4|172|174.4|172|174.4|172|174.35|171.95|0
1649319580000|2022-04-07 08:19:40|174.31|171.91|174.4|172|174.4|172|174.31|171.91|0
1649319590000|2022-04-07 08:19:50|174.31|171.91|174.31|171.91|174.31|171.91|174.31|171.91|0
1649319600000|2022-04-07 08:20:00|174.4|172|174.5|172.1|174.5|172.1|174.4|172|0
1649319610000|2022-04-07 08:20:10|174.79|172.39|175.08|172.68|175.08|172.68|174.79|172.39|0
1649319620000|2022-04-07 08:20:20|175.18|172.78|175.18|172.78|175.18|172.78|175.13|172.73|0
1649319630000|2022-04-07 08:20:30|175.27|172.87|175.27|172.87|175.32|172.92|175.27|172.87|0
1649319640000|2022-04-07 08:20:40|175.22|172.82|175.27|172.87|175.27|172.87|175.22|172.82|0
1649319650000|2022-04-07 08:20:50|175.37|172.97|175.57|173.17|175.66|173.26|175.37|172.97|0
1649319660000|2022-04-07 08:21:00|175.52|173.12|175.47|173.07|175.52|173.12|175.47|173.07|0
1649319670000|2022-04-07 08:21:10|175.37|172.97|175.27|172.87|175.37|172.97|175.27|172.87|0
1649319680000|2022-04-07 08:21:20|175.37|172.97|175.47|173.07|175.47|173.07|175.32|172.92|0
1649319690000|2022-04-07 08:21:30|175.42|173.02|175.27|172.87|175.42|173.02|175.27|172.87|0
1649319700000|2022-04-07 08:21:40|175.37|172.97|175.37|172.97|175.42|173.02|175.32|172.92|0
1649319710000|2022-04-07 08:21:50|175.47|173.07|175.47|173.07|175.47|173.07|175.37|172.97|0
1649319720000|2022-04-07 08:22:00|175.57|173.17|175.47|173.07|175.66|173.26|175.47|173.07|0
1649319730000|2022-04-07 08:22:10|175.37|172.97|175.47|173.07|175.47|173.07|175.37|172.97|0
1649319740000|2022-04-07 08:22:20|175.37|172.97|175.57|173.17|175.57|173.17|175.37|172.97|0
1649319750000|2022-04-07 08:22:30|175.47|173.07|175.66|173.26|175.66|173.26|175.47|173.07|0
1649319760000|2022-04-07 08:22:40|175.37|172.97|175.27|172.87|175.42|173.02|175.27|172.87|0
1649319770000|2022-04-07 08:22:50|175.18|172.78|175.22|172.82|175.22|172.82|175.18|172.78|0
1649319780000|2022-04-07 08:23:00|175.27|172.87|175.18|172.78|175.27|172.87|175.08|172.68|0
1649319790000|2022-04-07 08:23:10|175.27|172.87|175.47|173.07|175.57|173.17|175.27|172.87|0
1649319800000|2022-04-07 08:23:20|175.51|173.11|175.18|172.78|175.51|173.11|175.18|172.78|0
1649319810000|2022-04-07 08:23:30|175.27|172.87|175.27|172.87|175.32|172.92|175.27|172.87|0
1649319820000|2022-04-07 08:23:40|174.98|172.58|175.27|172.87|175.27|172.87|174.98|172.58|0
1649319830000|2022-04-07 08:23:50|175.32|172.92|175.27|172.87|175.32|172.92|175.18|172.78|0
1649319850000|2022-04-07 08:24:10|175.22|172.82|175.18|172.78|175.22|172.82|175.13|172.73|0
1649319860000|2022-04-07 08:24:20|174.98|172.58|175.08|172.68|175.08|172.68|174.98|172.58|0
1649319870000|2022-04-07 08:24:30|175.18|172.78|175.18|172.78|175.18|172.78|175.08|172.68|0
1649319880000|2022-04-07 08:24:40|175.13|172.73|175.08|172.68|175.13|172.73|175.03|172.63|0
1649319890000|2022-04-07 08:24:50|175.03|172.63|175.03|172.63|175.08|172.68|175.03|172.63|0
1649319900000|2022-04-07 08:25:00|174.98|172.58|174.89|172.49|174.98|172.58|174.89|172.49|0
1649319910000|2022-04-07 08:25:10|174.88|172.48|174.98|172.58|174.98|172.58|174.88|172.48|0
1649319920000|2022-04-07 08:25:20|174.93|172.53|175.08|172.68|175.08|172.68|174.93|172.53|0
1649319930000|2022-04-07 08:25:30|175.03|172.63|175.03|172.63|175.03|172.63|174.98|172.58|0
1649319940000|2022-04-07 08:25:40|174.88|172.48|175.22|172.82|175.27|172.87|174.88|172.48|0
1649319950000|2022-04-07 08:25:50|175.32|172.92|175.18|172.78|175.32|172.92|175.18|172.78|0
1649319960000|2022-04-07 08:26:00|175.27|172.87|175.18|172.78|175.27|172.87|175.18|172.78|0
1649319970000|2022-04-07 08:26:10|175.08|172.68|175.03|172.63|175.08|172.68|175.03|172.63|0
1649319980000|2022-04-07 08:26:20|175.08|172.68|175.13|172.73|175.22|172.82|175.08|172.68|0
1649319990000|2022-04-07 08:26:30|175.18|172.78|175.08|172.68|175.18|172.78|175.08|172.68|0
1649320000000|2022-04-07 08:26:40|174.98|172.58|175.27|172.87|175.27|172.87|174.98|172.58|0
1649320020000|2022-04-07 08:27:00|175.47|173.07|175.37|172.97|175.47|173.07|175.37|172.97|0
1649320030000|2022-04-07 08:27:10|175.47|173.07|175.47|173.07|175.47|173.07|175.47|173.07|0
1649320040000|2022-04-07 08:27:20|175.56|173.16|175.66|173.26|175.66|173.26|175.56|173.16|0
1649320050000|2022-04-07 08:27:30|175.56|173.16|175.56|173.16|175.61|173.21|175.56|173.16|0
1649320060000|2022-04-07 08:27:40|175.61|173.21|175.56|173.16|175.61|173.21|175.56|173.16|0
1649320080000|2022-04-07 08:28:00|175.61|173.21|175.76|173.36|175.76|173.36|175.56|173.16|0
1649320090000|2022-04-07 08:28:10|175.66|173.26|175.76|173.36|175.76|173.36|175.66|173.26|0
1649320100000|2022-04-07 08:28:20|175.71|173.31|175.76|173.36|175.76|173.36|175.66|173.26|0
1649320110000|2022-04-07 08:28:30|175.66|173.26|175.42|173.02|175.66|173.26|175.42|173.02|0
1649320120000|2022-04-07 08:28:40|175.47|173.07|175.66|173.26|175.66|173.26|175.47|173.07|0
1649320130000|2022-04-07 08:28:50|175.76|173.36|175.76|173.36|175.76|173.36|175.76|173.36|0
1649320140000|2022-04-07 08:29:00|175.66|173.26|175.66|173.26|175.71|173.31|175.66|173.26|0
1649320150000|2022-04-07 08:29:10|175.56|173.16|175.37|172.97|175.56|173.16|175.37|172.97|0
1649320170000|2022-04-07 08:29:30|175.47|173.07|175.47|173.07|175.56|173.16|175.47|173.07|0
1649320180000|2022-04-07 08:29:40|175.37|172.97|175.37|172.97|175.37|172.97|175.37|172.97|0
1649320190000|2022-04-07 08:29:50|175.32|172.92|175.37|172.97|175.37|172.97|175.32|172.92|0
1649320200000|2022-04-07 08:30:00|175.27|172.87|175.37|172.97|175.37|172.97|175.27|172.87|0
1649320210000|2022-04-07 08:30:10|175.27|172.87|175.22|172.82|175.37|172.97|175.22|172.82|0
1649320220000|2022-04-07 08:30:20|175.27|172.87|175.27|172.87|175.32|172.92|175.27|172.87|0
1649320230000|2022-04-07 08:30:30|175.37|172.97|175.37|172.97|175.37|172.97|175.37|172.97|0
1649320240000|2022-04-07 08:30:40|175.47|173.07|175.61|173.21|175.61|173.21|175.47|173.07|0
1649320250000|2022-04-07 08:30:50|175.66|173.26|175.61|173.21|175.66|173.26|175.61|173.21|0
1649320260000|2022-04-07 08:31:00|175.56|173.16|175.71|173.31|175.71|173.31|175.51|173.11|0
1649320270000|2022-04-07 08:31:10|175.76|173.36|175.8|173.4|175.8|173.4|175.76|173.36|0
1649320280000|2022-04-07 08:31:20|175.76|173.36|176.05|173.65|176.05|173.65|175.76|173.36|0
1649320290000|2022-04-07 08:31:30|176.1|173.7|175.95|173.55|176.1|173.7|175.95|173.55|0
1649320300000|2022-04-07 08:31:40|175.76|173.36|175.95|173.55|175.95|173.55|175.76|173.36|0
1649320310000|2022-04-07 08:31:50|175.9|173.5|175.76|173.36|175.9|173.5|175.76|173.36|0
1649320320000|2022-04-07 08:32:00|175.85|173.45|175.85|173.45|175.85|173.45|175.85|173.45|0
1649320330000|2022-04-07 08:32:10|175.76|173.36|175.76|173.36|175.76|173.36|175.76|173.36|0
1649320340000|2022-04-07 08:32:20|175.56|173.16|175.56|173.16|175.66|173.26|175.56|173.16|0
1649320350000|2022-04-07 08:32:30|175.66|173.26|175.46|173.06|175.66|173.26|175.46|173.06|0
1649320360000|2022-04-07 08:32:40|175.41|173.01|175.03|172.63|175.41|173.01|175.03|172.63|0
1649320370000|2022-04-07 08:32:50|175.08|172.68|175.12|172.72|175.12|172.72|175.08|172.68|0
1649320380000|2022-04-07 08:33:00|175.17|172.77|175.08|172.68|175.17|172.77|175.08|172.68|0
1649320390000|2022-04-07 08:33:10|175.17|172.77|175.17|172.77|175.17|172.77|175.08|172.68|0
1649320400000|2022-04-07 08:33:20|175.27|172.87|175.08|172.68|175.27|172.87|175.08|172.68|0
1649320410000|2022-04-07 08:33:30|175.17|172.77|175.32|172.92|175.32|172.92|175.17|172.77|0
1649320420000|2022-04-07 08:33:40|175.46|173.06|175.66|173.26|175.66|173.26|175.46|173.06|0
1649320430000|2022-04-07 08:33:50|175.56|173.16|175.46|173.06|175.56|173.16|175.46|173.06|0
1649320440000|2022-04-07 08:34:00|175.51|173.11|175.46|173.06|175.61|173.21|175.46|173.06|0
1649320450000|2022-04-07 08:34:10|175.56|173.16|175.46|173.06|175.56|173.16|175.46|173.06|0
1649320460000|2022-04-07 08:34:20|175.56|173.16|175.46|173.06|175.56|173.16|175.46|173.06|0
1649320470000|2022-04-07 08:34:30|175.37|172.97|175.32|172.92|175.37|172.97|175.32|172.92|0
1649320480000|2022-04-07 08:34:40|175.27|172.87|175.17|172.77|175.27|172.87|175.17|172.77|0
1649320490000|2022-04-07 08:34:50|175.22|172.82|175.22|172.82|175.22|172.82|175.22|172.82|0
1649320500000|2022-04-07 08:35:00|175.27|172.87|175.37|172.97|175.37|172.97|175.27|172.87|0
1649320510000|2022-04-07 08:35:10|175.41|173.01|175.37|172.97|175.41|173.01|175.37|172.97|0
1649320520000|2022-04-07 08:35:20|175.46|173.06|175.37|172.97|175.46|173.06|175.37|172.97|0
1649320540000|2022-04-07 08:35:40|175.51|173.11|175.56|173.16|175.56|173.16|175.51|173.11|0
1649320550000|2022-04-07 08:35:50|175.37|172.97|175.27|172.87|175.37|172.97|175.27|172.87|0
1649320560000|2022-04-07 08:36:00|175.22|172.82|175.27|172.87|175.27|172.87|175.17|172.77|0
1649320570000|2022-04-07 08:36:10|175.32|172.92|175.32|172.92|175.32|172.92|175.32|172.92|0
1649320580000|2022-04-07 08:36:20|175.27|172.87|174.98|172.58|175.27|172.87|174.98|172.58|0
1649320590000|2022-04-07 08:36:30|174.88|172.48|174.88|172.48|174.88|172.48|174.88|172.48|0
1649320600000|2022-04-07 08:36:40|174.93|172.53|174.88|172.48|174.93|172.53|174.88|172.48|0
1649320610000|2022-04-07 08:36:50|174.83|172.43|174.69|172.29|174.83|172.43|174.69|172.29|0
1649320620000|2022-04-07 08:37:00|174.83|172.43|174.73|172.33|174.83|172.43|174.73|172.33|0
1649320630000|2022-04-07 08:37:10|174.78|172.38|174.59|172.19|174.78|172.38|174.59|172.19|0
1649320640000|2022-04-07 08:37:20|174.49|172.09|174.4|172|174.49|172.09|174.4|172|0
1649320650000|2022-04-07 08:37:30|174.44|172.04|174.3|171.9|174.44|172.04|174.3|171.9|0
1649320660000|2022-04-07 08:37:40|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1649320680000|2022-04-07 08:38:00|174.54|172.14|174.49|172.09|174.54|172.14|174.49|172.09|0
1649320690000|2022-04-07 08:38:10|174.4|172|174.4|172|174.4|172|174.4|172|0
1649320700000|2022-04-07 08:38:20|174.3|171.9|174.3|171.9|174.35|171.95|174.3|171.9|0
1649320710000|2022-04-07 08:38:30|174.49|172.09|174.49|172.09|174.54|172.14|174.49|172.09|0
1649320720000|2022-04-07 08:38:40|174.4|172|174.4|172|174.4|172|174.4|172|0
1649320730000|2022-04-07 08:38:50|174.3|171.9|174.35|171.95|174.35|171.95|174.3|171.9|0
1649320740000|2022-04-07 08:39:00|174.3|171.9|174.49|172.09|174.49|172.09|174.3|171.9|0
1649320750000|2022-04-07 08:39:10|174.59|172.19|174.59|172.19|174.59|172.19|174.54|172.14|0
1649320760000|2022-04-07 08:39:20|174.49|172.09|174.49|172.09|174.54|172.14|174.49|172.09|0
1649320770000|2022-04-07 08:39:30|174.54|172.14|174.59|172.19|174.59|172.19|174.54|172.14|0
1649320780000|2022-04-07 08:39:40|174.69|172.29|174.54|172.14|174.73|172.33|174.54|172.14|0
1649320790000|2022-04-07 08:39:50|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1649320800000|2022-04-07 08:40:00|174.54|172.14|174.3|171.9|174.54|172.14|174.3|171.9|0
1649320810000|2022-04-07 08:40:10|174.34|171.94|174.34|171.94|174.34|171.94|174.3|171.9|0
1649320820000|2022-04-07 08:40:20|174.3|171.9|174.25|171.85|174.3|171.9|174.25|171.85|0
1649320830000|2022-04-07 08:40:30|174.3|171.9|174.3|171.9|174.3|171.9|174.3|171.9|0
1649320840000|2022-04-07 08:40:40|174.39|171.99|174.39|171.99|174.39|171.99|174.39|171.99|0
1649320850000|2022-04-07 08:40:50|174.49|172.09|174.49|172.09|174.49|172.09|174.49|172.09|0
1649320860000|2022-04-07 08:41:00|174.54|172.14|174.49|172.09|174.54|172.14|174.49|172.09|0
1649320870000|2022-04-07 08:41:10|174.54|172.14|174.59|172.19|174.59|172.19|174.54|172.14|0
1649320890000|2022-04-07 08:41:30|174.98|172.58|174.78|172.38|174.98|172.58|174.78|172.38|0
1649320900000|2022-04-07 08:41:40|174.69|172.29|174.78|172.38|174.78|172.38|174.69|172.29|0
1649320910000|2022-04-07 08:41:50|174.98|172.58|175.02|172.62|175.07|172.67|174.93|172.53|0
1649320920000|2022-04-07 08:42:00|174.93|172.53|174.98|172.58|175.07|172.67|174.93|172.53|0
1649320930000|2022-04-07 08:42:10|175.02|172.62|175.17|172.77|175.17|172.77|175.02|172.62|0
1649320940000|2022-04-07 08:42:20|175.27|172.87|175.56|173.16|175.56|173.16|175.27|172.87|0
1649320950000|2022-04-07 08:42:30|175.36|172.96|175.17|172.77|175.41|173.01|175.17|172.77|0
1649320960000|2022-04-07 08:42:40|175.27|172.87|175.17|172.77|175.27|172.87|175.17|172.77|0
1649320970000|2022-04-07 08:42:50|175.27|172.87|175.22|172.82|175.27|172.87|175.22|172.82|0
1649320980000|2022-04-07 08:43:00|175.17|172.77|175.27|172.87|175.27|172.87|175.17|172.77|0
1649320990000|2022-04-07 08:43:10|175.31|172.91|175.75|173.35|175.75|173.35|175.31|172.91|0
1649321000000|2022-04-07 08:43:20|175.66|173.26|175.75|173.35|175.75|173.35|175.66|173.26|0
1649321010000|2022-04-07 08:43:30|175.66|173.26|175.66|173.26|175.66|173.26|175.56|173.16|0
1649321020000|2022-04-07 08:43:40|175.6|173.2|175.6|173.2|175.6|173.2|175.56|173.16|0
1649321030000|2022-04-07 08:43:50|175.56|173.16|175.51|173.11|175.56|173.16|175.46|173.06|0
1649321040000|2022-04-07 08:44:00|175.56|173.16|175.46|173.06|175.56|173.16|175.41|173.01|0
1649321050000|2022-04-07 08:44:10|175.41|173.01|175.36|172.96|175.41|173.01|175.36|172.96|0
1649321060000|2022-04-07 08:44:20|175.51|173.11|175.75|173.35|175.75|173.35|175.51|173.11|0
1649321070000|2022-04-07 08:44:30|175.7|173.3|175.75|173.35|175.75|173.35|175.65|173.25|0
1649321090000|2022-04-07 08:44:50|175.85|173.45|175.75|173.35|175.9|173.5|175.75|173.35|0
1649321100000|2022-04-07 08:45:00|175.8|173.4|175.8|173.4|175.85|173.45|175.8|173.4|0
1649321110000|2022-04-07 08:45:10|175.85|173.45|175.95|173.55|175.95|173.55|175.85|173.45|0
1649321120000|2022-04-07 08:45:20|175.99|173.59|176.04|173.64|176.14|173.74|175.99|173.59|0
1649321140000|2022-04-07 08:45:40|176.14|173.74|175.9|173.5|176.14|173.74|175.9|173.5|0
1649321150000|2022-04-07 08:45:50|175.99|173.59|176.04|173.64|176.04|173.64|175.99|173.59|0
1649321160000|2022-04-07 08:46:00|175.95|173.55|175.85|173.45|175.95|173.55|175.85|173.45|0
1649321170000|2022-04-07 08:46:10|175.8|173.4|175.8|173.4|175.8|173.4|175.8|173.4|0
1649321180000|2022-04-07 08:46:20|175.75|173.35|175.7|173.3|175.75|173.35|175.65|173.25|0
1649321190000|2022-04-07 08:46:30|175.65|173.25|175.75|173.35|175.75|173.35|175.65|173.25|0
1649321200000|2022-04-07 08:46:40|175.8|173.4|176.04|173.64|176.04|173.64|175.8|173.4|0
1649321210000|2022-04-07 08:46:50|176.14|173.74|176.34|173.94|176.34|173.94|176.14|173.74|0
1649321220000|2022-04-07 08:47:00|176.43|174.03|176.34|173.94|176.43|174.03|176.34|173.94|0
1649321230000|2022-04-07 08:47:10|176.43|174.03|176.34|173.94|176.43|174.03|176.34|173.94|0
1649321240000|2022-04-07 08:47:20|176.14|173.74|176.24|173.84|176.24|173.84|176.14|173.74|0
1649321250000|2022-04-07 08:47:30|176.28|173.88|176.34|173.94|176.34|173.94|176.24|173.84|0
1649321260000|2022-04-07 08:47:40|176.28|173.88|176.14|173.74|176.28|173.88|176.14|173.74|0
1649321270000|2022-04-07 08:47:50|176.09|173.69|176.04|173.64|176.09|173.69|175.95|173.55|0
1649321280000|2022-04-07 08:48:00|175.99|173.59|175.99|173.59|175.99|173.59|175.95|173.55|0
1649321290000|2022-04-07 08:48:10|176.04|173.64|176.14|173.74|176.14|173.74|176.04|173.64|0
1649321300000|2022-04-07 08:48:20|176.24|173.84|176.24|173.84|176.33|173.93|176.24|173.84|0
1649321310000|2022-04-07 08:48:30|176.14|173.74|176.24|173.84|176.28|173.88|176.14|173.74|0
1649321320000|2022-04-07 08:48:40|176.14|173.74|176.24|173.84|176.24|173.84|176.14|173.74|0
1649321330000|2022-04-07 08:48:50|176.14|173.74|176.24|173.84|176.24|173.84|176.14|173.74|0
1649321340000|2022-04-07 08:49:00|176.33|173.93|176.33|173.93|176.43|174.03|176.24|173.84|0
1649321350000|2022-04-07 08:49:10|176.24|173.84|176.14|173.74|176.24|173.84|176.14|173.74|0
1649321360000|2022-04-07 08:49:20|176.09|173.69|176.09|173.69|176.14|173.74|176.09|173.69|0
1649321370000|2022-04-07 08:49:30|176.14|173.74|176.28|173.88|176.28|173.88|176.14|173.74|0
1649321380000|2022-04-07 08:49:40|176.24|173.84|176.24|173.84|176.24|173.84|176.14|173.74|0
1649321390000|2022-04-07 08:49:50|176.33|173.93|176.53|174.13|176.53|174.13|176.33|173.93|0
1649321400000|2022-04-07 08:50:00|176.63|174.23|176.72|174.32|176.72|174.32|176.58|174.18|0
1649321410000|2022-04-07 08:50:10|176.82|174.42|176.82|174.42|176.82|174.42|176.82|174.42|0
1649321420000|2022-04-07 08:50:20|176.72|174.32|176.72|174.32|176.72|174.32|176.63|174.23|0
1649321430000|2022-04-07 08:50:30|176.67|174.27|176.53|174.13|176.67|174.27|176.53|174.13|0
1649321440000|2022-04-07 08:50:40|176.58|174.18|176.63|174.23|176.72|174.32|176.58|174.18|0
1649321450000|2022-04-07 08:50:50|176.72|174.32|176.63|174.23|176.72|174.32|176.63|174.23|0
1649321460000|2022-04-07 08:51:00|176.67|174.27|176.72|174.32|176.72|174.32|176.67|174.27|0
1649321470000|2022-04-07 08:51:10|176.63|174.23|176.82|174.42|176.92|174.52|176.63|174.23|0
1649321480000|2022-04-07 08:51:20|176.72|174.32|176.82|174.42|176.87|174.47|176.72|174.32|0
1649321490000|2022-04-07 08:51:30|176.92|174.52|176.92|174.52|176.92|174.52|176.87|174.47|0
1649321500000|2022-04-07 08:51:40|177.02|174.62|177.06|174.66|177.06|174.66|177.02|174.62|0
1649321510000|2022-04-07 08:51:50|177.11|174.71|177.21|174.81|177.21|174.81|177.02|174.62|0
1649321520000|2022-04-07 08:52:00|177.06|174.66|177.21|174.81|177.21|174.81|177.06|174.66|0
1649321540000|2022-04-07 08:52:20|177.31|174.91|177.11|174.71|177.31|174.91|177.11|174.71|0
1649321550000|2022-04-07 08:52:30|177.16|174.76|177.11|174.71|177.16|174.76|177.11|174.71|0
1649321560000|2022-04-07 08:52:40|177.21|174.81|177.21|174.81|177.26|174.86|177.21|174.81|0
1649321570000|2022-04-07 08:52:50|177.31|174.91|177.45|175.05|177.45|175.05|177.31|174.91|0
1649321580000|2022-04-07 08:53:00|177.51|175.11|177.51|175.11|177.51|175.11|177.45|175.05|0
1649321600000|2022-04-07 08:53:20|177.55|175.15|177.6|175.2|177.6|175.2|177.51|175.11|0
1649321610000|2022-04-07 08:53:30|177.51|175.11|177.41|175.01|177.51|175.11|177.41|175.01|0
1649321620000|2022-04-07 08:53:40|177.31|174.91|177.41|175.01|177.41|175.01|177.31|174.91|0
1649321630000|2022-04-07 08:53:50|177.31|174.91|177.31|174.91|177.41|175.01|177.31|174.91|0
1649321640000|2022-04-07 08:54:00|177.21|174.81|177.31|174.91|177.31|174.91|177.21|174.81|0
1649321650000|2022-04-07 08:54:10|177.41|175.01|177.51|175.11|177.51|175.11|177.41|175.01|0
1649321660000|2022-04-07 08:54:20|177.6|175.2|177.6|175.2|177.6|175.2|177.6|175.2|0
1649321670000|2022-04-07 08:54:30|177.7|175.3|177.6|175.2|177.7|175.3|177.6|175.2|0
1649321680000|2022-04-07 08:54:40|177.7|175.3|177.8|175.4|177.8|175.4|177.7|175.3|0
1649321690000|2022-04-07 08:54:50|177.7|175.3|177.7|175.3|177.7|175.3|177.7|175.3|0
1649321700000|2022-04-07 08:55:00|177.55|175.15|177.5|175.1|177.55|175.15|177.5|175.1|0
1649321710000|2022-04-07 08:55:10|177.41|175.01|177.45|175.05|177.45|175.05|177.41|175.01|0
1649321720000|2022-04-07 08:55:20|177.41|175.01|177.36|174.96|177.41|175.01|177.36|174.96|0
1649321730000|2022-04-07 08:55:30|177.21|174.81|177.31|174.91|177.41|175.01|177.21|174.81|0
1649321740000|2022-04-07 08:55:40|177.41|175.01|177.41|175.01|177.41|175.01|177.31|174.91|0
1649321750000|2022-04-07 08:55:50|177.5|175.1|177.6|175.2|177.6|175.2|177.31|174.91|0
1649321760000|2022-04-07 08:56:00|177.75|175.35|177.8|175.4|177.8|175.4|177.75|175.35|0
1649321780000|2022-04-07 08:56:20|177.85|175.45|177.85|175.45|177.85|175.45|177.85|175.45|0
1649321790000|2022-04-07 08:56:30|177.8|175.4|177.85|175.45|177.85|175.45|177.8|175.4|0
1649321800000|2022-04-07 08:56:40|177.8|175.4|177.9|175.5|177.9|175.5|177.8|175.4|0
1649321810000|2022-04-07 08:56:50|177.94|175.54|177.94|175.54|177.94|175.54|177.94|175.54|0
1649321820000|2022-04-07 08:57:00|177.9|175.5|178.04|175.64|178.09|175.69|177.9|175.5|0
1649321830000|2022-04-07 08:57:10|178.09|175.69|178.14|175.74|178.14|175.74|178.09|175.69|0
1649321840000|2022-04-07 08:57:20|178.29|175.89|178.39|175.99|178.39|175.99|178.29|175.89|0
1649321850000|2022-04-07 08:57:30|178.29|175.89|178.24|175.84|178.29|175.89|178.09|175.69|0
1649321860000|2022-04-07 08:57:40|178.19|175.79|178.29|175.89|178.29|175.89|178.09|175.69|0
1649321870000|2022-04-07 08:57:50|178.19|175.79|178.39|175.99|178.48|176.08|178.19|175.79|0
1649321880000|2022-04-07 08:58:00|178.34|175.94|178.29|175.89|178.34|175.94|178.29|175.89|0
1649321890000|2022-04-07 08:58:10|178.09|175.69|178.14|175.74|178.19|175.79|178.09|175.69|0
1649321900000|2022-04-07 08:58:20|178.19|175.79|178.29|175.89|178.29|175.89|178.19|175.79|0
1649321910000|2022-04-07 08:58:30|178.19|175.79|178.24|175.84|178.24|175.84|178.19|175.79|0
1649321920000|2022-04-07 08:58:40|178.19|175.79|178.19|175.79|178.19|175.79|178.19|175.79|0
1649321930000|2022-04-07 08:58:50|178.24|175.84|178.29|175.89|178.39|175.99|178.24|175.84|0
1649321940000|2022-04-07 08:59:00|178.39|175.99|178.48|176.08|178.58|176.18|178.39|175.99|0
1649321950000|2022-04-07 08:59:10|178.53|176.13|178.58|176.18|178.58|176.18|178.53|176.13|0
1649321960000|2022-04-07 08:59:20|178.48|176.08|178.63|176.23|178.63|176.23|178.48|176.08|0
1649321970000|2022-04-07 08:59:30|178.58|176.18|178.88|176.48|178.88|176.48|178.58|176.18|0
1649321980000|2022-04-07 08:59:40|178.78|176.38|178.88|176.48|178.88|176.48|178.78|176.38|0
1649321990000|2022-04-07 08:59:50|178.83|176.43|178.88|176.48|178.88|176.48|178.83|176.43|0
1649322000000|2022-04-07 09:00:00|178.78|176.38|178.78|176.38|178.78|176.38|178.78|176.38|0
1649322010000|2022-04-07 09:00:10|178.68|176.28|178.58|176.18|178.68|176.28|178.58|176.18|0
1649322020000|2022-04-07 09:00:20|178.48|176.08|178.48|176.08|178.58|176.18|178.48|176.08|0
1649322030000|2022-04-07 09:00:30|178.39|175.99|178.39|175.99|178.48|176.08|178.39|175.99|0
1649322040000|2022-04-07 09:00:40|178.48|176.08|178.39|175.99|178.48|176.08|178.39|175.99|0
1649322060000|2022-04-07 09:01:00|178.48|176.08|178.48|176.08|178.48|176.08|178.43|176.03|0
1649322070000|2022-04-07 09:01:10|178.53|176.13|178.58|176.18|178.58|176.18|178.53|176.13|0
1649322080000|2022-04-07 09:01:20|178.63|176.23|178.78|176.38|178.78|176.38|178.63|176.23|0
1649322090000|2022-04-07 09:01:30|178.88|176.48|178.83|176.43|178.88|176.48|178.78|176.38|0
1649322100000|2022-04-07 09:01:40|178.78|176.38|178.78|176.38|178.78|176.38|178.68|176.28|0
1649322110000|2022-04-07 09:01:50|178.88|176.48|178.78|176.38|178.88|176.48|178.78|176.38|0
1649322130000|2022-04-07 09:02:10|178.88|176.48|178.78|176.38|178.88|176.48|178.78|176.38|0
1649322140000|2022-04-07 09:02:20|178.88|176.48|178.88|176.48|178.88|176.48|178.78|176.38|0
1649322150000|2022-04-07 09:02:30|178.82|176.42|178.82|176.42|178.82|176.42|178.82|176.42|0
1649322160000|2022-04-07 09:02:40|178.88|176.48|178.78|176.38|178.88|176.48|178.78|176.38|0
1649322180000|2022-04-07 09:03:00|178.88|176.48|178.78|176.38|178.88|176.48|178.78|176.38|0
1649322190000|2022-04-07 09:03:10|178.88|176.48|178.82|176.42|178.88|176.48|178.82|176.42|0
1649322200000|2022-04-07 09:03:20|178.78|176.38|178.78|176.38|178.88|176.48|178.78|176.38|0
1649322210000|2022-04-07 09:03:30|178.88|176.48|178.88|176.48|178.88|176.48|178.88|176.48|0
1649322230000|2022-04-07 09:03:50|178.48|176.08|178.48|176.08|178.48|176.08|178.48|176.08|0
1649322240000|2022-04-07 09:04:00|178.38|175.98|178.38|175.98|178.43|176.03|178.38|175.98|0
1649322250000|2022-04-07 09:04:10|178.29|175.89|178.33|175.93|178.33|175.93|178.29|175.89|0
1649322260000|2022-04-07 09:04:20|178.38|175.98|178.29|175.89|178.38|175.98|178.29|175.89|0
1649322270000|2022-04-07 09:04:30|178.23|175.83|178.19|175.79|178.23|175.83|178.09|175.69|0
1649322280000|2022-04-07 09:04:40|178.09|175.69|178.04|175.64|178.09|175.69|178.04|175.64|0
1649322290000|2022-04-07 09:04:50|177.99|175.59|177.89|175.49|177.99|175.59|177.89|175.49|0
1649322310000|2022-04-07 09:05:10|177.99|175.59|178.09|175.69|178.09|175.69|177.99|175.59|0
1649322320000|2022-04-07 09:05:20|177.99|175.59|177.89|175.49|177.99|175.59|177.89|175.49|0
1649322330000|2022-04-07 09:05:30|178.09|175.69|178.14|175.74|178.14|175.74|178.09|175.69|0
1649322340000|2022-04-07 09:05:40|178.09|175.69|178.09|175.69|178.09|175.69|178.09|175.69|0
1649322350000|2022-04-07 09:05:50|177.99|175.59|177.79|175.39|177.99|175.59|177.79|175.39|0
1649322360000|2022-04-07 09:06:00|177.89|175.49|177.79|175.39|177.89|175.49|177.79|175.39|0
1649322370000|2022-04-07 09:06:10|177.89|175.49|177.89|175.49|177.99|175.59|177.89|175.49|0
1649322380000|2022-04-07 09:06:20|177.99|175.59|177.99|175.59|177.99|175.59|177.99|175.59|0
1649322390000|2022-04-07 09:06:30|177.89|175.49|177.99|175.59|177.99|175.59|177.89|175.49|0
1649322400000|2022-04-07 09:06:40|178.04|175.64|177.99|175.59|178.04|175.64|177.99|175.59|0
1649322410000|2022-04-07 09:06:50|178.04|175.64|177.99|175.59|178.09|175.69|177.99|175.59|0
1649322430000|2022-04-07 09:07:10|177.89|175.49|177.89|175.49|177.89|175.49|177.79|175.39|0
1649322440000|2022-04-07 09:07:20|177.79|175.39|177.7|175.3|177.79|175.39|177.7|175.3|0
1649322450000|2022-04-07 09:07:30|177.79|175.39|177.7|175.3|177.79|175.39|177.7|175.3|0
1649322470000|2022-04-07 09:07:50|177.6|175.2|177.6|175.2|177.6|175.2|177.6|175.2|0
1649322480000|2022-04-07 09:08:00|177.55|175.15|177.5|175.1|177.55|175.15|177.5|175.1|0
1649322490000|2022-04-07 09:08:10|177.21|174.81|177.35|174.95|177.35|174.95|177.21|174.81|0
1649322500000|2022-04-07 09:08:20|177.4|175|177.4|175|177.4|175|177.3|174.9|0
1649322510000|2022-04-07 09:08:30|177.5|175.1|177.5|175.1|177.5|175.1|177.5|175.1|0
1649322520000|2022-04-07 09:08:40|177.3|174.9|177.35|174.95|177.4|175|177.3|174.9|0
1649322530000|2022-04-07 09:08:50|177.3|174.9|177.3|174.9|177.35|174.95|177.3|174.9|0
1649322540000|2022-04-07 09:09:00|177.4|175|177.4|175|177.5|175.1|177.4|175|0
1649322550000|2022-04-07 09:09:10|177.35|174.95|177.35|174.95|177.35|174.95|177.35|174.95|0
1649322560000|2022-04-07 09:09:20|177.4|175|177.4|175|177.4|175|177.35|174.95|0
1649322570000|2022-04-07 09:09:30|177.3|174.9|177.4|175|177.4|175|177.3|174.9|0
1649322580000|2022-04-07 09:09:40|177.3|174.9|177.5|175.1|177.5|175.1|177.3|174.9|0
1649322590000|2022-04-07 09:09:50|177.4|175|177.4|175|177.4|175|177.4|175|0
1649322600000|2022-04-07 09:10:00|177.45|175.05|177.4|175|177.45|175.05|177.4|175|0
1649322610000|2022-04-07 09:10:10|177.45|175.05|177.5|175.1|177.5|175.1|177.4|175|0
1649322620000|2022-04-07 09:10:20|177.55|175.15|177.4|175|177.55|175.15|177.4|175|0
1649322630000|2022-04-07 09:10:30|177.35|174.95|177.4|175|177.4|175|177.3|174.9|0
1649322640000|2022-04-07 09:10:40|177.3|174.9|177.25|174.85|177.3|174.9|177.25|174.85|0
1649322650000|2022-04-07 09:10:50|177.4|175|177.5|175.1|177.5|175.1|177.4|175|0
1649322670000|2022-04-07 09:11:10|177.4|175|177.3|174.9|177.4|175|177.25|174.85|0
1649322680000|2022-04-07 09:11:20|177.21|174.81|177.21|174.81|177.21|174.81|177.21|174.81|0
1649322690000|2022-04-07 09:11:30|177.25|174.85|177.3|174.9|177.3|174.9|177.25|174.85|0
1649322700000|2022-04-07 09:11:40|177.4|175|177.4|175|177.5|175.1|177.4|175|0
1649322710000|2022-04-07 09:11:50|177.3|174.9|177.21|174.81|177.3|174.9|177.21|174.81|0
1649322720000|2022-04-07 09:12:00|177.15|174.75|177.11|174.71|177.15|174.75|177.11|174.71|0
1649322730000|2022-04-07 09:12:10|177.21|174.81|177.2|174.8|177.21|174.81|177.2|174.8|0
1649322740000|2022-04-07 09:12:20|177.3|174.9|177.2|174.8|177.3|174.9|177.2|174.8|0
1649322750000|2022-04-07 09:12:30|177.25|174.85|177.25|174.85|177.25|174.85|177.25|174.85|0
1649322760000|2022-04-07 09:12:40|177.2|174.8|177.3|174.9|177.3|174.9|177.2|174.8|0
1649322770000|2022-04-07 09:12:50|177.4|175|177.4|175|177.4|175|177.4|175|0
1649322780000|2022-04-07 09:13:00|177.35|174.95|177.3|174.9|177.4|175|177.3|174.9|0
1649322790000|2022-04-07 09:13:10|177.35|174.95|177.4|175|177.4|175|177.35|174.95|0
1649322810000|2022-04-07 09:13:30|177.35|174.95|177.3|174.9|177.4|175|177.3|174.9|0
1649322820000|2022-04-07 09:13:40|177.4|175|177.4|175|177.4|175|177.4|175|0
1649322830000|2022-04-07 09:13:50|177.3|174.9|177.3|174.9|177.3|174.9|177.3|174.9|0
1649322840000|2022-04-07 09:14:00|177.4|175|177.4|175|177.4|175|177.4|175|0
1649322850000|2022-04-07 09:14:10|177.35|174.95|177.4|175|177.5|175.1|177.35|174.95|0
1649322860000|2022-04-07 09:14:20|177.3|174.9|177.4|175|177.5|175.1|177.3|174.9|0
1649322870000|2022-04-07 09:14:30|177.5|175.1|177.5|175.1|177.6|175.2|177.5|175.1|0
1649322880000|2022-04-07 09:14:40|177.6|175.2|177.54|175.14|177.6|175.2|177.54|175.14|0
1649322890000|2022-04-07 09:14:50|177.6|175.2|177.6|175.2|177.6|175.2|177.6|175.2|0
1649322900000|2022-04-07 09:15:00|177.5|175.1|177.4|175|177.6|175.2|177.4|175|0
1649322910000|2022-04-07 09:15:10|177.45|175.05|177.45|175.05|177.5|175.1|177.4|175|0
1649322920000|2022-04-07 09:15:20|177.5|175.1|177.4|175|177.5|175.1|177.4|175|0
1649322940000|2022-04-07 09:15:40|177.5|175.1|177.4|175|177.5|175.1|177.4|175|0
1649322950000|2022-04-07 09:15:50|177.3|174.9|177.3|174.9|177.3|174.9|177.3|174.9|0
1649322960000|2022-04-07 09:16:00|177.4|175|177.3|174.9|177.4|175|177.3|174.9|0
1649322970000|2022-04-07 09:16:10|177.4|175|177.64|175.24|177.69|175.29|177.4|175|0
1649322980000|2022-04-07 09:16:20|177.59|175.19|177.74|175.34|177.74|175.34|177.59|175.19|0
1649322990000|2022-04-07 09:16:30|177.79|175.39|177.79|175.39|177.79|175.39|177.79|175.39|0
1649323000000|2022-04-07 09:16:40|177.89|175.49|177.79|175.39|177.89|175.49|177.79|175.39|0
1649323010000|2022-04-07 09:16:50|177.84|175.44|177.79|175.39|177.84|175.44|177.79|175.39|0
1649323020000|2022-04-07 09:17:00|177.74|175.34|177.79|175.39|177.79|175.39|177.74|175.34|0
1649323030000|2022-04-07 09:17:10|177.84|175.44|177.89|175.49|177.89|175.49|177.84|175.44|0
1649323040000|2022-04-07 09:17:20|177.99|175.59|177.99|175.59|177.99|175.59|177.89|175.49|0
1649323050000|2022-04-07 09:17:30|178.38|175.98|178.38|175.98|178.38|175.98|178.38|175.98|0
1649323060000|2022-04-07 09:17:40|178.48|176.08|178.52|176.12|178.58|176.18|178.48|176.08|0
1649323070000|2022-04-07 09:17:50|178.67|176.27|178.77|176.37|178.77|176.37|178.67|176.27|0
1649323080000|2022-04-07 09:18:00|178.67|176.27|178.67|176.27|178.67|176.27|178.67|176.27|0
1649323090000|2022-04-07 09:18:10|178.58|176.18|180.1|177.7|180.1|177.7|178.58|176.18|0
1649323100000|2022-04-07 09:18:20|178.66|176.26|177.94|175.54|178.66|176.26|177.94|175.54|0
1649323110000|2022-04-07 09:18:30|177.84|175.44|177.84|175.44|177.84|175.44|177.84|175.44|0
1649323120000|2022-04-07 09:18:40|177.79|175.39|177.65|175.25|177.79|175.39|177.65|175.25|0
1649323130000|2022-04-07 09:18:50|177.55|175.15|177.55|175.15|177.55|175.15|177.55|175.15|0
1649323140000|2022-04-07 09:19:00|177.65|175.25|177.65|175.25|177.65|175.25|177.65|175.25|0
1649323150000|2022-04-07 09:19:10|177.55|175.15|177.55|175.15|177.55|175.15|177.55|175.15|0
1649323160000|2022-04-07 09:19:20|177.6|175.2|177.35|174.95|177.6|175.2|177.35|174.95|0
1649323170000|2022-04-07 09:19:30|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1649323180000|2022-04-07 09:19:40|177.4|175|177.35|174.95|177.4|175|177.35|174.95|0
1649323190000|2022-04-07 09:19:50|177.3|174.9|177.35|174.95|177.35|174.95|177.3|174.9|0
1649323200000|2022-04-07 09:20:00|177.4|175|177.3|174.9|177.4|175|177.3|174.9|0
1649323210000|2022-04-07 09:20:10|177.35|174.95|177.4|175|177.4|175|177.35|174.95|0
1649323220000|2022-04-07 09:20:20|177.35|174.95|177.45|175.05|177.5|175.1|177.35|174.95|0
1649323230000|2022-04-07 09:20:30|177.5|175.1|177.65|175.25|177.65|175.25|177.5|175.1|0
1649323240000|2022-04-07 09:20:40|177.69|175.29|177.84|175.44|177.84|175.44|177.69|175.29|0
1649323250000|2022-04-07 09:20:50|177.74|175.34|177.74|175.34|177.74|175.34|177.74|175.34|0
1649323260000|2022-04-07 09:21:00|177.84|175.44|177.79|175.39|177.84|175.44|177.79|175.39|0
1649323270000|2022-04-07 09:21:10|177.74|175.34|177.74|175.34|177.84|175.44|177.74|175.34|0
1649323280000|2022-04-07 09:21:20|177.16|174.76|177.25|174.85|177.25|174.85|177.16|174.76|0
1649323290000|2022-04-07 09:21:30|177.35|174.95|177.35|174.95|177.35|174.95|177.25|174.85|0
1649323310000|2022-04-07 09:21:50|177.55|175.15|177.4|175|177.55|175.15|177.4|175|0
1649323320000|2022-04-07 09:22:00|177.35|174.95|177.45|175.05|177.45|175.05|177.35|174.95|0
1649323330000|2022-04-07 09:22:10|177.55|175.15|177.5|175.1|177.65|175.25|177.5|175.1|0
1649323340000|2022-04-07 09:22:20|177.55|175.15|177.45|175.05|177.55|175.15|177.35|174.95|0
1649323350000|2022-04-07 09:22:30|177.35|174.95|177.35|174.95|177.35|174.95|177.35|174.95|0
1649323360000|2022-04-07 09:22:40|177.4|175|177.55|175.15|177.55|175.15|177.4|175|0
1649323370000|2022-04-07 09:22:50|177.65|175.25|177.84|175.44|177.84|175.44|177.55|175.15|0
1649323380000|2022-04-07 09:23:00|177.94|175.54|177.94|175.54|177.94|175.54|177.89|175.49|0
1649323400000|2022-04-07 09:23:20|178.04|175.64|178.53|176.13|178.53|176.13|178.04|175.64|0
1649323410000|2022-04-07 09:23:30|178.43|176.03|178.28|175.88|178.43|176.03|178.23|175.83|0
1649323420000|2022-04-07 09:23:40|178.14|175.74|178.23|175.83|178.33|175.93|178.14|175.74|0
1649323430000|2022-04-07 09:23:50|178.33|175.93|178.28|175.88|178.33|175.93|178.28|175.88|0
1649323440000|2022-04-07 09:24:00|178.14|175.74|178.28|175.88|178.28|175.88|178.14|175.74|0
1649323450000|2022-04-07 09:24:10|178.23|175.83|178.14|175.74|178.23|175.83|178.14|175.74|0
1649323460000|2022-04-07 09:24:20|178.08|175.68|177.89|175.49|178.14|175.74|177.89|175.49|0
1649323470000|2022-04-07 09:24:30|177.74|175.34|177.64|175.24|177.79|175.39|177.64|175.24|0
1649323480000|2022-04-07 09:24:40|177.74|175.34|177.64|175.24|177.74|175.34|177.64|175.24|0
1649323490000|2022-04-07 09:24:50|177.55|175.15|177.55|175.15|177.55|175.15|177.5|175.1|0
1649323500000|2022-04-07 09:25:00|177.5|175.1|177.55|175.15|177.55|175.15|177.5|175.1|0
1649323510000|2022-04-07 09:25:10|177.45|175.05|177.45|175.05|177.45|175.05|177.35|174.95|0
1649323520000|2022-04-07 09:25:20|177.35|174.95|177.35|174.95|177.35|174.95|177.3|174.9|0
1649323530000|2022-04-07 09:25:30|177.15|174.75|177.06|174.66|177.15|174.75|177.06|174.66|0
1649323540000|2022-04-07 09:25:40|177.15|174.75|177.15|174.75|177.2|174.8|177.15|174.75|0
1649323550000|2022-04-07 09:25:50|177.35|174.95|177.3|174.9|177.35|174.95|177.3|174.9|0
1649323560000|2022-04-07 09:26:00|177.25|174.85|177.25|174.85|177.25|174.85|177.25|174.85|0
1649323570000|2022-04-07 09:26:10|177.15|174.75|177.35|174.95|177.35|174.95|177.15|174.75|0
1649323580000|2022-04-07 09:26:20|177.4|175|177.35|174.95|177.4|175|177.35|174.95|0
1649323590000|2022-04-07 09:26:30|177.15|174.75|177.25|174.85|177.25|174.85|177.15|174.75|0
1649323600000|2022-04-07 09:26:40|177.35|174.95|177.35|174.95|177.45|175.05|177.35|174.95|0
1649323610000|2022-04-07 09:26:50|177.45|175.05|177.55|175.15|177.55|175.15|177.45|175.05|0
1649323620000|2022-04-07 09:27:00|177.64|175.24|177.69|175.29|177.69|175.29|177.64|175.24|0
1649323630000|2022-04-07 09:27:10|177.74|175.34|177.49|175.09|177.74|175.34|177.49|175.09|0
1649323640000|2022-04-07 09:27:20|177.45|175.05|177.25|174.85|177.55|175.15|177.25|174.85|0
1649323650000|2022-04-07 09:27:30|177.4|175|177.35|174.95|177.4|175|177.35|174.95|0
1649323660000|2022-04-07 09:27:40|177.4|175|177.45|175.05|177.55|175.15|177.4|175|0
1649323670000|2022-04-07 09:27:50|177.55|175.15|177.45|175.05|177.55|175.15|177.45|175.05|0
1649323680000|2022-04-07 09:28:00|177.64|175.24|177.64|175.24|177.64|175.24|177.55|175.15|0
1649323690000|2022-04-07 09:28:10|177.54|175.14|177.54|175.14|177.54|175.14|177.54|175.14|0
1649323700000|2022-04-07 09:28:20|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1649323720000|2022-04-07 09:28:40|177.4|175|177.45|175.05|177.45|175.05|177.35|174.95|0
1649323730000|2022-04-07 09:28:50|177.35|174.95|177.35|174.95|177.35|174.95|177.35|174.95|0
1649323740000|2022-04-07 09:29:00|177.25|174.85|177.45|175.05|177.45|175.05|177.25|174.85|0
1649323750000|2022-04-07 09:29:10|177.49|175.09|177.45|175.05|177.49|175.09|177.45|175.05|0
1649323760000|2022-04-07 09:29:20|177.54|175.14|177.49|175.09|177.54|175.14|177.49|175.09|0
1649323770000|2022-04-07 09:29:30|177.54|175.14|177.54|175.14|177.54|175.14|177.54|175.14|0
1649323780000|2022-04-07 09:29:40|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1649323790000|2022-04-07 09:29:50|177.64|175.24|177.64|175.24|177.64|175.24|177.64|175.24|0
1649323800000|2022-04-07 09:30:00|177.54|175.14|177.64|175.24|177.74|175.34|177.54|175.14|0
1649323810000|2022-04-07 09:30:10|177.54|175.14|177.54|175.14|177.54|175.14|177.54|175.14|0
1649323820000|2022-04-07 09:30:20|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1649323830000|2022-04-07 09:30:30|177.4|175|177.45|175.05|177.45|175.05|177.4|175|0
1649323840000|2022-04-07 09:30:40|177.35|174.95|177.45|175.05|177.45|175.05|177.35|174.95|0
1649323850000|2022-04-07 09:30:50|177.54|175.14|177.45|175.05|177.54|175.14|177.45|175.05|0
1649323860000|2022-04-07 09:31:00|177.49|175.09|177.49|175.09|177.49|175.09|177.49|175.09|0
1649323870000|2022-04-07 09:31:10|177.54|175.14|177.84|175.44|177.84|175.44|177.54|175.14|0
1649323880000|2022-04-07 09:31:20|177.74|175.34|177.84|175.44|177.84|175.44|177.74|175.34|0
1649323890000|2022-04-07 09:31:30|177.79|175.39|177.84|175.44|177.84|175.44|177.79|175.39|0
1649323900000|2022-04-07 09:31:40|177.74|175.34|177.69|175.29|177.74|175.34|177.69|175.29|0
1649323910000|2022-04-07 09:31:50|177.64|175.24|177.84|175.44|177.84|175.44|177.64|175.24|0
1649323920000|2022-04-07 09:32:00|177.74|175.34|177.79|175.39|177.84|175.44|177.74|175.34|0
1649323930000|2022-04-07 09:32:10|177.94|175.54|178.03|175.63|178.03|175.63|177.94|175.54|0
1649323940000|2022-04-07 09:32:20|177.94|175.54|177.94|175.54|177.94|175.54|177.94|175.54|0
1649323950000|2022-04-07 09:32:30|178.03|175.63|177.84|175.44|178.03|175.63|177.84|175.44|0
1649323970000|2022-04-07 09:32:50|177.74|175.34|177.84|175.44|177.84|175.44|177.74|175.34|0
1649323980000|2022-04-07 09:33:00|177.74|175.34|177.74|175.34|177.74|175.34|177.69|175.29|0
1649323990000|2022-04-07 09:33:10|177.64|175.24|177.59|175.19|177.64|175.24|177.59|175.19|0
1649324000000|2022-04-07 09:33:20|177.45|175.05|177.74|175.34|177.74|175.34|177.45|175.05|0
1649324010000|2022-04-07 09:33:30|177.84|175.44|177.94|175.54|177.94|175.54|177.84|175.44|0
1649324020000|2022-04-07 09:33:40|177.88|175.48|177.84|175.44|177.88|175.48|177.84|175.44|0
1649324050000|2022-04-07 09:34:10|177.74|175.34|177.74|175.34|177.79|175.39|177.74|175.34|0
1649324060000|2022-04-07 09:34:20|177.84|175.44|177.94|175.54|177.94|175.54|177.84|175.44|0
1649324080000|2022-04-07 09:34:40|177.64|175.24|177.74|175.34|177.74|175.34|177.64|175.24|0
1649324090000|2022-04-07 09:34:50|177.84|175.44|177.64|175.24|177.84|175.44|177.64|175.24|0
1649324100000|2022-04-07 09:35:00|177.69|175.29|177.69|175.29|177.69|175.29|177.69|175.29|0
1649324110000|2022-04-07 09:35:10|177.74|175.34|177.74|175.34|177.84|175.44|177.74|175.34|0
1649324130000|2022-04-07 09:35:30|177.64|175.24|177.64|175.24|177.64|175.24|177.64|175.24|0
1649324140000|2022-04-07 09:35:40|177.54|175.14|177.59|175.19|177.59|175.19|177.54|175.14|0
1649324150000|2022-04-07 09:35:50|177.64|175.24|177.64|175.24|177.64|175.24|177.64|175.24|0
1649324160000|2022-04-07 09:36:00|177.54|175.14|177.64|175.24|177.64|175.24|177.54|175.14|0
1649324170000|2022-04-07 09:36:10|177.59|175.19|177.74|175.34|177.74|175.34|177.59|175.19|0
1649324180000|2022-04-07 09:36:20|177.64|175.24|177.64|175.24|177.64|175.24|177.64|175.24|0
1649324190000|2022-04-07 09:36:30|177.54|175.14|177.54|175.14|177.54|175.14|177.54|175.14|0
1649324210000|2022-04-07 09:36:50|177.49|175.09|177.44|175.04|177.49|175.09|177.44|175.04|0
1649324220000|2022-04-07 09:37:00|177.54|175.14|177.64|175.24|177.64|175.24|177.54|175.14|0
1649324230000|2022-04-07 09:37:10|177.59|175.19|177.54|175.14|177.59|175.19|177.54|175.14|0
1649324240000|2022-04-07 09:37:20|177.64|175.24|177.44|175.04|177.64|175.24|177.44|175.04|0
1649324250000|2022-04-07 09:37:30|177.54|175.14|177.64|175.24|177.64|175.24|177.54|175.14|0
1649324260000|2022-04-07 09:37:40|177.54|175.14|177.64|175.24|177.64|175.24|177.54|175.14|0
1649324270000|2022-04-07 09:37:50|177.69|175.29|177.84|175.44|177.84|175.44|177.64|175.24|0
1649324280000|2022-04-07 09:38:00|177.93|175.53|177.93|175.53|177.93|175.53|177.93|175.53|0
1649324290000|2022-04-07 09:38:10|178.13|175.73|178.23|175.83|178.23|175.83|178.13|175.73|0
1649324300000|2022-04-07 09:38:20|178.33|175.93|178.33|175.93|178.37|175.97|178.33|175.93|0
1649324310000|2022-04-07 09:38:30|178.23|175.83|178.33|175.93|178.33|175.93|178.23|175.83|0
1649324320000|2022-04-07 09:38:40|178.37|175.97|178.37|175.97|178.37|175.97|178.37|175.97|0
1649324330000|2022-04-07 09:38:50|178.33|175.93|178.13|175.73|178.33|175.93|178.13|175.73|0
1649324340000|2022-04-07 09:39:00|178.08|175.68|178.13|175.73|178.13|175.73|178.08|175.68|0
1649324350000|2022-04-07 09:39:10|178.18|175.78|178.23|175.83|178.23|175.83|178.18|175.78|0
1649324360000|2022-04-07 09:39:20|178.13|175.73|178.23|175.83|178.23|175.83|178.13|175.73|0
1649324370000|2022-04-07 09:39:30|178.33|175.93|178.42|176.02|178.42|176.02|178.33|175.93|0
1649324380000|2022-04-07 09:39:40|178.47|176.07|178.33|175.93|178.47|176.07|178.33|175.93|0
1649324390000|2022-04-07 09:39:50|178.42|176.02|178.42|176.02|178.42|176.02|178.42|176.02|0
1649324400000|2022-04-07 09:40:00|178.52|176.12|178.42|176.02|178.52|176.12|178.42|176.02|0
1649324410000|2022-04-07 09:40:10|178.37|175.97|178.23|175.83|178.37|175.97|178.23|175.83|0
1649324420000|2022-04-07 09:40:20|178.13|175.73|178.33|175.93|178.33|175.93|178.13|175.73|0
1649324430000|2022-04-07 09:40:30|178.23|175.83|178.42|176.02|178.42|176.02|178.23|175.83|0
1649324440000|2022-04-07 09:40:40|178.52|176.12|178.52|176.12|178.52|176.12|178.52|176.12|0
1649324450000|2022-04-07 09:40:50|178.42|176.02|178.47|176.07|178.52|176.12|178.42|176.02|0
1649324460000|2022-04-07 09:41:00|178.52|176.12|178.62|176.22|178.62|176.22|178.52|176.12|0
1649324470000|2022-04-07 09:41:10|178.57|176.17|178.62|176.22|178.62|176.22|178.52|176.12|0
1649324480000|2022-04-07 09:41:20|178.52|176.12|178.52|176.12|178.52|176.12|178.52|176.12|0
1649324490000|2022-04-07 09:41:30|178.42|176.02|178.42|176.02|178.42|176.02|178.42|176.02|0
1649324500000|2022-04-07 09:41:40|178.52|176.12|178.52|176.12|178.52|176.12|178.42|176.02|0
1649324510000|2022-04-07 09:41:50|178.62|176.22|178.62|176.22|178.62|176.22|178.62|176.22|0
1649324520000|2022-04-07 09:42:00|178.52|176.12|178.52|176.12|178.62|176.22|178.52|176.12|0
1649324530000|2022-04-07 09:42:10|178.62|176.22|178.92|176.52|178.92|176.52|178.62|176.22|0
1649324540000|2022-04-07 09:42:20|178.86|176.46|178.72|176.32|178.86|176.46|178.72|176.32|0
1649324550000|2022-04-07 09:42:30|178.62|176.22|178.82|176.42|178.82|176.42|178.62|176.22|0
1649324560000|2022-04-07 09:42:40|178.92|176.52|178.92|176.52|178.92|176.52|178.92|176.52|0
1649324570000|2022-04-07 09:42:50|178.96|176.56|179.01|176.61|179.01|176.61|178.96|176.56|0
1649324580000|2022-04-07 09:43:00|179.21|176.81|179.01|176.61|179.21|176.81|179.01|176.61|0
1649324590000|2022-04-07 09:43:10|179.11|176.71|179.21|176.81|179.21|176.81|179.11|176.71|0
1649324600000|2022-04-07 09:43:20|179.11|176.71|179.11|176.71|179.11|176.71|179.11|176.71|0
1649324610000|2022-04-07 09:43:30|178.82|176.42|178.82|176.42|178.82|176.42|178.72|176.32|0
1649324620000|2022-04-07 09:43:40|178.72|176.32|178.72|176.32|178.82|176.42|178.72|176.32|0
1649324630000|2022-04-07 09:43:50|178.86|176.46|178.82|176.42|178.92|176.52|178.72|176.32|0
1649324640000|2022-04-07 09:44:00|179.01|176.61|178.82|176.42|179.01|176.61|178.82|176.42|0
1649324660000|2022-04-07 09:44:20|179.01|176.61|178.92|176.52|179.01|176.61|178.92|176.52|0
1649324670000|2022-04-07 09:44:30|178.96|176.56|178.86|176.46|178.96|176.56|178.86|176.46|0
1649324680000|2022-04-07 09:44:40|178.72|176.32|178.72|176.32|178.72|176.32|178.72|176.32|0
1649324700000|2022-04-07 09:45:00|178.42|176.02|178.42|176.02|178.42|176.02|178.42|176.02|0
1649324710000|2022-04-07 09:45:10|178.52|176.12|178.52|176.12|178.52|176.12|178.37|175.97|0
1649324720000|2022-04-07 09:45:20|178.42|176.02|178.42|176.02|178.42|176.02|178.42|176.02|0
1649324750000|2022-04-07 09:45:50|178.32|175.92|178.32|175.92|178.42|176.02|178.32|175.92|0
1649324760000|2022-04-07 09:46:00|178.23|175.83|178.23|175.83|178.32|175.92|178.23|175.83|0
1649324770000|2022-04-07 09:46:10|178.32|175.92|178.27|175.87|178.32|175.92|178.23|175.83|0
1649324780000|2022-04-07 09:46:20|178.23|175.83|178.23|175.83|178.27|175.87|178.23|175.83|0
1649324790000|2022-04-07 09:46:30|178.13|175.73|178.13|175.73|178.13|175.73|178.13|175.73|0
1649324800000|2022-04-07 09:46:40|178.03|175.63|178.13|175.73|178.13|175.73|178.03|175.63|0
1649324810000|2022-04-07 09:46:50|178.03|175.63|178.13|175.73|178.13|175.73|178.03|175.63|0
1649324820000|2022-04-07 09:47:00|178.23|175.83|178.13|175.73|178.23|175.83|178.13|175.73|0
1649324830000|2022-04-07 09:47:10|178.23|175.83|178.13|175.73|178.23|175.83|178.13|175.73|0
1649324860000|2022-04-07 09:47:40|178.23|175.83|178.42|176.02|178.42|176.02|178.23|175.83|0
1649324880000|2022-04-07 09:48:00|178.52|176.12|178.52|176.12|178.52|176.12|178.52|176.12|0
1649324890000|2022-04-07 09:48:10|178.42|176.02|178.42|176.02|178.42|176.02|178.37|175.97|0
1649324900000|2022-04-07 09:48:20|178.37|175.97|178.42|176.02|178.42|176.02|178.37|175.97|0
1649324920000|2022-04-07 09:48:40|178.52|176.12|178.52|176.12|178.52|176.12|178.42|176.02|0
1649324930000|2022-04-07 09:48:50|178.42|176.02|178.42|176.02|178.42|176.02|178.37|175.97|0
1649324940000|2022-04-07 09:49:00|178.52|176.12|178.62|176.22|178.62|176.22|178.52|176.12|0
1649324950000|2022-04-07 09:49:10|178.67|176.27|178.67|176.27|178.67|176.27|178.62|176.22|0
1649324960000|2022-04-07 09:49:20|178.72|176.32|178.62|176.22|178.72|176.32|178.62|176.22|0
1649324980000|2022-04-07 09:49:40|178.52|176.12|178.52|176.12|178.52|176.12|178.52|176.12|0
1649324990000|2022-04-07 09:49:50|178.57|176.17|178.57|176.17|178.57|176.17|178.52|176.12|0
1649325000000|2022-04-07 09:50:00|178.62|176.22|178.42|176.02|178.62|176.22|178.42|176.02|0
1649325020000|2022-04-07 09:50:20|178.52|176.12|178.47|176.07|178.52|176.12|178.47|176.07|0
1649325030000|2022-04-07 09:50:30|178.52|176.12|178.32|175.92|178.52|176.12|178.22|175.82|0
1649325040000|2022-04-07 09:50:40|178.22|175.82|178.32|175.92|178.32|175.92|178.22|175.82|0
1649325050000|2022-04-07 09:50:50|178.42|176.02|178.42|176.02|178.42|176.02|178.32|175.92|0
1649325060000|2022-04-07 09:51:00|178.47|176.07|178.37|175.97|178.47|176.07|178.37|175.97|0
1649325070000|2022-04-07 09:51:10|178.42|176.02|178.37|175.97|178.42|176.02|178.32|175.92|0
1649325080000|2022-04-07 09:51:20|178.32|175.92|178.32|175.92|178.37|175.97|178.32|175.92|0
1649325090000|2022-04-07 09:51:30|178.27|175.87|178.27|175.87|178.27|175.87|178.27|175.87|0
1649325100000|2022-04-07 09:51:40|178.22|175.82|178.22|175.82|178.27|175.87|178.22|175.82|0
1649325110000|2022-04-07 09:51:50|178.17|175.77|178.17|175.77|178.17|175.77|178.17|175.77|0
1649325120000|2022-04-07 09:52:00|178.13|175.73|178.27|175.87|178.32|175.92|178.13|175.73|0
1649325130000|2022-04-07 09:52:10|178.32|175.92|178.42|176.02|178.42|176.02|178.32|175.92|0
1649325150000|2022-04-07 09:52:30|178.32|175.92|178.42|176.02|178.42|176.02|178.32|175.92|0
1649325160000|2022-04-07 09:52:40|178.32|175.92|178.42|176.02|178.42|176.02|178.32|175.92|0
1649325170000|2022-04-07 09:52:50|178.47|176.07|178.42|176.02|178.47|176.07|178.42|176.02|0
1649325180000|2022-04-07 09:53:00|178.32|175.92|178.32|175.92|178.42|176.02|178.32|175.92|0
1649325190000|2022-04-07 09:53:10|178.42|176.02|178.52|176.12|178.62|176.22|178.42|176.02|0
1649325200000|2022-04-07 09:53:20|178.57|176.17|178.62|176.22|178.62|176.22|178.57|176.17|0
1649325210000|2022-04-07 09:53:30|178.52|176.12|178.71|176.31|178.71|176.31|178.52|176.12|0
1649325220000|2022-04-07 09:53:40|178.76|176.36|178.81|176.41|178.86|176.46|178.76|176.36|0
1649325230000|2022-04-07 09:53:50|178.91|176.51|178.91|176.51|178.91|176.51|178.91|176.51|0
1649325240000|2022-04-07 09:54:00|179.01|176.61|178.81|176.41|179.01|176.61|178.81|176.41|0
1649325250000|2022-04-07 09:54:10|178.76|176.36|178.76|176.36|178.81|176.41|178.76|176.36|0
1649325260000|2022-04-07 09:54:20|178.81|176.41|178.76|176.36|178.81|176.41|178.76|176.36|0
1649325270000|2022-04-07 09:54:30|178.71|176.31|178.71|176.31|178.71|176.31|178.66|176.26|0
1649325280000|2022-04-07 09:54:40|178.62|176.22|178.71|176.31|178.71|176.31|178.62|176.22|0
1649325290000|2022-04-07 09:54:50|178.81|176.41|178.91|176.51|178.91|176.51|178.81|176.41|0
1649325330000|2022-04-07 09:55:30|178.96|176.56|178.91|176.51|178.96|176.56|178.91|176.51|0
1649325340000|2022-04-07 09:55:40|178.81|176.41|178.62|176.22|178.81|176.41|178.62|176.22|0
1649325350000|2022-04-07 09:55:50|178.66|176.26|178.81|176.41|178.81|176.41|178.66|176.26|0
1649325360000|2022-04-07 09:56:00|178.76|176.36|178.96|176.56|178.96|176.56|178.71|176.31|0
1649325370000|2022-04-07 09:56:10|178.91|176.51|178.96|176.56|178.96|176.56|178.91|176.51|0
1649325380000|2022-04-07 09:56:20|179.11|176.71|179.11|176.71|179.21|176.81|179.11|176.71|0
1649325390000|2022-04-07 09:56:30|179.01|176.61|179.11|176.71|179.11|176.71|179.01|176.61|0
1649325400000|2022-04-07 09:56:40|179.21|176.81|179.21|176.81|179.21|176.81|179.11|176.71|0
1649325410000|2022-04-07 09:56:50|179.11|176.71|179.21|176.81|179.21|176.81|179.11|176.71|0
1649325420000|2022-04-07 09:57:00|179.15|176.75|179.11|176.71|179.21|176.81|179.11|176.71|0
1649325440000|2022-04-07 09:57:20|179.01|176.61|179.11|176.71|179.11|176.71|179.01|176.61|0
1649325460000|2022-04-07 09:57:40|179.21|176.81|179.21|176.81|179.21|176.81|179.21|176.81|0
1649325470000|2022-04-07 09:57:50|179.3|176.9|179.5|177.1|179.5|177.1|179.3|176.9|0
1649325480000|2022-04-07 09:58:00|179.4|177|179.5|177.1|179.5|177.1|179.4|177|0
1649325500000|2022-04-07 09:58:20|179.6|177.2|179.6|177.2|179.7|177.3|179.6|177.2|0
1649325510000|2022-04-07 09:58:30|179.7|177.3|179.7|177.3|179.7|177.3|179.7|177.3|0
1649325530000|2022-04-07 09:58:50|179.6|177.2|179.6|177.2|179.6|177.2|179.6|177.2|0
1649325540000|2022-04-07 09:59:00|179.7|177.3|179.8|177.4|179.8|177.4|179.7|177.3|0
1649325550000|2022-04-07 09:59:10|179.9|177.5|180|177.6|180|177.6|179.9|177.5|0
1649325560000|2022-04-07 09:59:20|179.9|177.5|179.8|177.4|179.9|177.5|179.7|177.3|0
1649325570000|2022-04-07 09:59:30|179.7|177.3|179.7|177.3|179.7|177.3|179.7|177.3|0
1649325580000|2022-04-07 09:59:40|179.8|177.4|179.6|177.2|179.8|177.4|179.6|177.2|0
1649325600000|2022-04-07 10:00:00|179.4|177|179.4|177|179.4|177|179.4|177|0
1649325610000|2022-04-07 10:00:10|179.5|177.1|179.6|177.2|179.6|177.2|179.5|177.1|0
1649325620000|2022-04-07 10:00:20|179.5|177.1|179.5|177.1|179.5|177.1|179.5|177.1|0
1649325630000|2022-04-07 10:00:30|179.6|177.2|179.5|177.1|179.6|177.2|179.5|177.1|0
1649325640000|2022-04-07 10:00:40|179.6|177.2|179.7|177.3|179.7|177.3|179.6|177.2|0
1649325650000|2022-04-07 10:00:50|179.6|177.2|179.6|177.2|179.6|177.2|179.6|177.2|0
1649325660000|2022-04-07 10:01:00|179.7|177.3|179.6|177.2|179.7|177.3|179.6|177.2|0
1649325670000|2022-04-07 10:01:10|179.55|177.15|179.6|177.2|179.6|177.2|179.55|177.15|0
1649325680000|2022-04-07 10:01:20|179.5|177.1|179.5|177.1|179.5|177.1|179.5|177.1|0
1649325690000|2022-04-07 10:01:30|179.7|177.3|179.7|177.3|179.7|177.3|179.7|177.3|0
1649325700000|2022-04-07 10:01:40|179.65|177.25|179.7|177.3|179.7|177.3|179.65|177.25|0
1649325710000|2022-04-07 10:01:50|179.9|177.5|179.9|177.5|179.9|177.5|179.84|177.44|0
1649325720000|2022-04-07 10:02:00|179.8|177.4|179.9|177.5|179.9|177.5|179.8|177.4|0
1649325730000|2022-04-07 10:02:10|179.94|177.54|179.99|177.59|179.99|177.59|179.94|177.54|0
1649325740000|2022-04-07 10:02:20|179.94|177.54|179.9|177.5|179.94|177.54|179.9|177.5|0
1649325750000|2022-04-07 10:02:30|179.99|177.59|179.8|177.4|179.99|177.59|179.8|177.4|0
1649325770000|2022-04-07 10:02:50|179.9|177.5|179.9|177.5|179.9|177.5|179.9|177.5|0
1649325780000|2022-04-07 10:03:00|179.8|177.4|179.9|177.5|179.9|177.5|179.8|177.4|0
1649325800000|2022-04-07 10:03:20|179.99|177.59|179.99|177.59|179.99|177.59|179.99|177.59|0
1649325810000|2022-04-07 10:03:30|179.9|177.5|179.99|177.59|179.99|177.59|179.9|177.5|0
1649325820000|2022-04-07 10:03:40|179.89|177.49|179.89|177.49|179.89|177.49|179.89|177.49|0
1649325840000|2022-04-07 10:04:00|179.99|177.59|179.89|177.49|179.99|177.59|179.89|177.49|0
1649325850000|2022-04-07 10:04:10|179.99|177.59|179.99|177.59|179.99|177.59|179.99|177.59|0
1649325860000|2022-04-07 10:04:20|179.89|177.49|179.89|177.49|179.89|177.49|179.89|177.49|0
1649325870000|2022-04-07 10:04:30|179.99|177.59|179.99|177.59|179.99|177.59|179.89|177.49|0
1649325880000|2022-04-07 10:04:40|179.8|177.4|179.8|177.4|179.8|177.4|179.8|177.4|0
1649325890000|2022-04-07 10:04:50|179.7|177.3|179.6|177.2|179.7|177.3|179.6|177.2|0
1649325900000|2022-04-07 10:05:00|179.7|177.3|179.6|177.2|179.7|177.3|179.6|177.2|0
1649325910000|2022-04-07 10:05:10|179.65|177.25|179.6|177.2|179.65|177.25|179.6|177.2|0
1649325930000|2022-04-07 10:05:30|179.5|177.1|179.5|177.1|179.5|177.1|179.5|177.1|0
1649325940000|2022-04-07 10:05:40|179.6|177.2|179.5|177.1|179.6|177.2|179.5|177.1|0
1649325950000|2022-04-07 10:05:50|179.6|177.2|179.6|177.2|179.7|177.3|179.6|177.2|0
1649325960000|2022-04-07 10:06:00|179.5|177.1|179.6|177.2|179.6|177.2|179.5|177.1|0
1649325970000|2022-04-07 10:06:10|179.7|177.3|179.6|177.2|179.7|177.3|179.55|177.15|0
1649325980000|2022-04-07 10:06:20|179.7|177.3|179.6|177.2|179.7|177.3|179.55|177.15|0
1649325990000|2022-04-07 10:06:30|179.64|177.24|179.6|177.2|179.64|177.24|179.6|177.2|0
1649326000000|2022-04-07 10:06:40|179.64|177.24|179.64|177.24|179.64|177.24|179.64|177.24|0
1649326010000|2022-04-07 10:06:50|179.6|177.2|179.6|177.2|179.6|177.2|179.6|177.2|0
1649326030000|2022-04-07 10:07:10|179.7|177.3|179.7|177.3|179.7|177.3|179.7|177.3|0
1649326040000|2022-04-07 10:07:20|179.79|177.39|179.7|177.3|179.79|177.39|179.7|177.3|0
1649326050000|2022-04-07 10:07:30|179.6|177.2|179.7|177.3|179.7|177.3|179.6|177.2|0
1649326070000|2022-04-07 10:07:50|179.64|177.24|179.6|177.2|179.64|177.24|179.6|177.2|0
1649326080000|2022-04-07 10:08:00|179.5|177.1|179.5|177.1|179.5|177.1|179.5|177.1|0
1649326090000|2022-04-07 10:08:10|179.6|177.2|179.64|177.24|179.7|177.3|179.6|177.2|0
1649326100000|2022-04-07 10:08:20|179.6|177.2|179.6|177.2|179.7|177.3|179.6|177.2|0
1649326120000|2022-04-07 10:08:40|179.7|177.3|179.64|177.24|179.7|177.3|179.64|177.24|0
1649326130000|2022-04-07 10:08:50|179.7|177.3|179.79|177.39|179.79|177.39|179.7|177.3|0
1649326140000|2022-04-07 10:09:00|179.89|177.49|179.84|177.44|179.89|177.49|179.79|177.39|0
1649326150000|2022-04-07 10:09:10|179.89|177.49|179.89|177.49|179.89|177.49|179.89|177.49|0
1649326170000|2022-04-07 10:09:30|179.79|177.39|179.7|177.3|179.79|177.39|179.7|177.3|0
1649326180000|2022-04-07 10:09:40|179.79|177.39|179.74|177.34|179.79|177.39|179.7|177.3|0
1649326190000|2022-04-07 10:09:50|179.7|177.3|179.7|177.3|179.7|177.3|179.7|177.3|0
1649326200000|2022-04-07 10:10:00|179.69|177.29|179.69|177.29|179.69|177.29|179.69|177.29|0
1649326210000|2022-04-07 10:10:10|179.6|177.2|179.54|177.14|179.6|177.2|179.54|177.14|0
1649326220000|2022-04-07 10:10:20|179.6|177.2|179.6|177.2|179.6|177.2|179.6|177.2|0
1649326240000|2022-04-07 10:10:40|179.5|177.1|179.54|177.14|179.54|177.14|179.5|177.1|0
1649326250000|2022-04-07 10:10:50|179.5|177.1|179.6|177.2|179.6|177.2|179.5|177.1|0
1649326260000|2022-04-07 10:11:00|179.54|177.14|179.5|177.1|179.54|177.14|179.5|177.1|0
1649326270000|2022-04-07 10:11:10|179.4|177|179.5|177.1|179.5|177.1|179.4|177|0
1649326280000|2022-04-07 10:11:20|179.45|177.05|179.45|177.05|179.45|177.05|179.45|177.05|0
1649326290000|2022-04-07 10:11:30|179.5|177.1|179.5|177.1|179.5|177.1|179.5|177.1|0
1649326300000|2022-04-07 10:11:40|179.45|177.05|179.45|177.05|179.45|177.05|179.45|177.05|0
1649326310000|2022-04-07 10:11:50|179.5|177.1|179.4|177|179.5|177.1|179.4|177|0
1649326320000|2022-04-07 10:12:00|179.5|177.1|179.5|177.1|179.5|177.1|179.5|177.1|0
1649326330000|2022-04-07 10:12:10|179.6|177.2|179.6|177.2|179.6|177.2|179.5|177.1|0
1649326360000|2022-04-07 10:12:40|179.5|177.1|179.6|177.2|179.6|177.2|179.5|177.1|0
1649326370000|2022-04-07 10:12:50|179.54|177.14|179.54|177.14|179.54|177.14|179.54|177.14|0
1649326380000|2022-04-07 10:13:00|179.5|177.1|179.6|177.2|179.6|177.2|179.5|177.1|0
1649326390000|2022-04-07 10:13:10|179.54|177.14|179.6|177.2|179.6|177.2|179.54|177.14|0
1649326400000|2022-04-07 10:13:20|179.69|177.29|179.69|177.29|179.69|177.29|179.69|177.29|0
1649326410000|2022-04-07 10:13:30|179.59|177.19|179.59|177.19|179.59|177.19|179.59|177.19|0
1649326470000|2022-04-07 10:14:30|179.69|177.29|179.59|177.19|179.69|177.29|179.59|177.19|0
1649326480000|2022-04-07 10:14:40|179.64|177.24|179.64|177.24|179.69|177.29|179.64|177.24|0
1649326490000|2022-04-07 10:14:50|179.69|177.29|179.69|177.29|179.69|177.29|179.69|177.29|0
1649326500000|2022-04-07 10:15:00|179.64|177.24|179.59|177.19|179.64|177.24|179.59|177.19|0
1649326510000|2022-04-07 10:15:10|179.69|177.29|179.79|177.39|179.79|177.39|179.69|177.29|0
1649326520000|2022-04-07 10:15:20|179.74|177.34|179.74|177.34|179.74|177.34|179.74|177.34|0
1649326530000|2022-04-07 10:15:30|179.79|177.39|179.79|177.39|179.89|177.49|179.79|177.39|0
1649326540000|2022-04-07 10:15:40|179.89|177.49|179.89|177.49|179.89|177.49|179.89|177.49|0
1649326560000|2022-04-07 10:16:00|179.79|177.39|179.79|177.39|179.79|177.39|179.79|177.39|0
1649326570000|2022-04-07 10:16:10|179.69|177.29|179.89|177.49|179.89|177.49|179.69|177.29|0
1649326590000|2022-04-07 10:16:30|179.99|177.59|179.99|177.59|179.99|177.59|179.99|177.59|0
1649326600000|2022-04-07 10:16:40|180.09|177.69|180.19|177.79|180.19|177.79|180.09|177.69|0
1649326610000|2022-04-07 10:16:50|180.09|177.69|179.99|177.59|180.09|177.69|179.99|177.59|0
1649326620000|2022-04-07 10:17:00|179.94|177.54|179.99|177.59|179.99|177.59|179.89|177.49|0
1649326630000|2022-04-07 10:17:10|179.89|177.49|179.79|177.39|179.89|177.49|179.79|177.39|0
1649326640000|2022-04-07 10:17:20|179.69|177.29|179.69|177.29|179.69|177.29|179.69|177.29|0
1649326650000|2022-04-07 10:17:30|179.59|177.19|179.49|177.09|179.59|177.19|179.49|177.09|0
1649326670000|2022-04-07 10:17:50|179.4|177|179.49|177.09|179.49|177.09|179.4|177|0
1649326680000|2022-04-07 10:18:00|179.44|177.04|179.49|177.09|179.49|177.09|179.44|177.04|0
1649326690000|2022-04-07 10:18:10|179.4|177|179.4|177|179.4|177|179.4|177|0
1649326720000|2022-04-07 10:18:40|179.49|177.09|179.49|177.09|179.49|177.09|179.4|177|0
1649326730000|2022-04-07 10:18:50|179.4|177|179.4|177|179.4|177|179.4|177|0
1649326750000|2022-04-07 10:19:10|179.49|177.09|179.49|177.09|179.59|177.19|179.49|177.09|0
1649326760000|2022-04-07 10:19:20|179.54|177.14|179.54|177.14|179.54|177.14|179.54|177.14|0
1649326770000|2022-04-07 10:19:30|179.59|177.19|179.49|177.09|179.59|177.19|179.49|177.09|0
1649326780000|2022-04-07 10:19:40|179.4|177|179.49|177.09|179.49|177.09|179.4|177|0
1649326790000|2022-04-07 10:19:50|179.54|177.14|179.49|177.09|179.54|177.14|179.49|177.09|0
1649326800000|2022-04-07 10:20:00|179.59|177.19|179.59|177.19|179.59|177.19|179.49|177.09|0
1649326810000|2022-04-07 10:20:10|179.69|177.29|179.59|177.19|179.69|177.29|179.59|177.19|0
1649326850000|2022-04-07 10:20:50|180.36|177.96|180.46|178.06|180.46|178.06|180.36|177.96|0
1649326860000|2022-04-07 10:21:00|179.83|177.43|179.93|177.53|179.93|177.53|179.83|177.43|0
1649326870000|2022-04-07 10:21:10|180.03|177.63|179.93|177.53|180.03|177.63|179.93|177.53|0
1649326880000|2022-04-07 10:21:20|179.98|177.58|179.93|177.53|179.98|177.58|179.93|177.53|0
1649326890000|2022-04-07 10:21:30|179.98|177.58|179.98|177.58|179.98|177.58|179.98|177.58|0
1649326900000|2022-04-07 10:21:40|180.03|177.63|179.98|177.58|180.03|177.63|179.98|177.58|0
1649326910000|2022-04-07 10:21:50|180.03|177.63|179.98|177.58|180.03|177.63|179.93|177.53|0
1649326920000|2022-04-07 10:22:00|180.03|177.63|180.03|177.63|180.03|177.63|180.03|177.63|0
1649326930000|2022-04-07 10:22:10|179.98|177.58|180.03|177.63|180.03|177.63|179.98|177.58|0
1649326940000|2022-04-07 10:22:20|179.93|177.53|180.03|177.63|180.03|177.63|179.93|177.53|0
1649326950000|2022-04-07 10:22:30|180.13|177.73|180.13|177.73|180.13|177.73|180.03|177.63|0
1649326970000|2022-04-07 10:22:50|180.08|177.68|180.13|177.73|180.13|177.73|180.08|177.68|0
1649326980000|2022-04-07 10:23:00|180.03|177.63|180.03|177.63|180.03|177.63|180.03|177.63|0
1649326990000|2022-04-07 10:23:10|179.83|177.43|179.83|177.43|179.83|177.43|179.73|177.33|0
1649327000000|2022-04-07 10:23:20|179.93|177.53|179.93|177.53|179.93|177.53|179.93|177.53|0
1649327010000|2022-04-07 10:23:30|179.83|177.43|179.83|177.43|179.88|177.48|179.83|177.43|0
1649327020000|2022-04-07 10:23:40|179.78|177.38|179.73|177.33|179.78|177.38|179.73|177.33|0
1649327030000|2022-04-07 10:23:50|179.83|177.43|179.83|177.43|179.83|177.43|179.83|177.43|0
1649327040000|2022-04-07 10:24:00|179.88|177.48|179.93|177.53|179.93|177.53|179.88|177.48|0
1649327050000|2022-04-07 10:24:10|179.98|177.58|179.98|177.58|179.98|177.58|179.93|177.53|0
1649327060000|2022-04-07 10:24:20|180.03|177.63|180.03|177.63|180.03|177.63|180.03|177.63|0
1649327070000|2022-04-07 10:24:30|179.93|177.53|179.98|177.58|179.98|177.58|179.93|177.53|0
1649327080000|2022-04-07 10:24:40|179.93|177.53|179.93|177.53|179.98|177.58|179.93|177.53|0
1649327090000|2022-04-07 10:24:50|179.98|177.58|179.93|177.53|179.98|177.58|179.93|177.53|0
1649327100000|2022-04-07 10:25:00|179.98|177.58|179.93|177.53|179.98|177.58|179.83|177.43|0
1649327110000|2022-04-07 10:25:10|179.98|177.58|179.98|177.58|179.98|177.58|179.98|177.58|0
1649327120000|2022-04-07 10:25:20|179.93|177.53|179.93|177.53|179.93|177.53|179.93|177.53|0
1649327130000|2022-04-07 10:25:30|179.83|177.43|179.73|177.33|179.83|177.43|179.73|177.33|0
1649327170000|2022-04-07 10:26:10|179.63|177.23|179.53|177.13|179.63|177.23|179.53|177.13|0
1649327180000|2022-04-07 10:26:20|179.63|177.23|179.63|177.23|179.63|177.23|179.63|177.23|0
1649327190000|2022-04-07 10:26:30|179.53|177.13|179.53|177.13|179.53|177.13|179.53|177.13|0
1649327200000|2022-04-07 10:26:40|179.44|177.04|179.44|177.04|179.44|177.04|179.44|177.04|0
1649327230000|2022-04-07 10:27:10|179.48|177.08|179.44|177.04|179.48|177.08|179.44|177.04|0
1649327240000|2022-04-07 10:27:20|179.53|177.13|179.53|177.13|179.53|177.13|179.53|177.13|0
1649327250000|2022-04-07 10:27:30|179.63|177.23|179.53|177.13|179.63|177.23|179.53|177.13|0
1649327290000|2022-04-07 10:28:10|179.63|177.23|179.63|177.23|179.63|177.23|179.63|177.23|0
1649327300000|2022-04-07 10:28:20|179.53|177.13|179.53|177.13|179.53|177.13|179.53|177.13|0
1649327320000|2022-04-07 10:28:40|179.44|177.04|179.53|177.13|179.53|177.13|179.44|177.04|0
1649327330000|2022-04-07 10:28:50|179.44|177.04|179.44|177.04|179.44|177.04|179.44|177.04|0
1649327340000|2022-04-07 10:29:00|179.53|177.13|179.63|177.23|179.63|177.23|179.53|177.13|0
1649327350000|2022-04-07 10:29:10|179.58|177.18|179.53|177.13|179.58|177.18|179.53|177.13|0
1649327360000|2022-04-07 10:29:20|179.58|177.18|179.63|177.23|179.63|177.23|179.58|177.18|0
1649327370000|2022-04-07 10:29:30|179.53|177.13|179.63|177.23|179.63|177.23|179.53|177.13|0
1649327400000|2022-04-07 10:30:00|179.53|177.13|179.53|177.13|179.53|177.13|179.53|177.13|0
1649327410000|2022-04-07 10:30:10|179.48|177.08|179.43|177.03|179.48|177.08|179.43|177.03|0
1649327420000|2022-04-07 10:30:20|179.48|177.08|179.43|177.03|179.48|177.08|179.43|177.03|0
1649327430000|2022-04-07 10:30:30|179.34|176.94|179.34|176.94|179.34|176.94|179.34|176.94|0
1649327440000|2022-04-07 10:30:40|179.28|176.88|179.34|176.94|179.34|176.94|179.28|176.88|0
1649327450000|2022-04-07 10:30:50|179.43|177.03|179.34|176.94|179.43|177.03|179.34|176.94|0
1649327480000|2022-04-07 10:31:20|179.24|176.84|179.53|177.13|179.53|177.13|179.24|176.84|0
1649327490000|2022-04-07 10:31:30|179.48|177.08|179.34|176.94|179.48|177.08|179.34|176.94|0
1649327500000|2022-04-07 10:31:40|179.28|176.88|179.34|176.94|179.34|176.94|179.28|176.88|0
1649327510000|2022-04-07 10:31:50|179.24|176.84|179.24|176.84|179.24|176.84|179.24|176.84|0
1649327520000|2022-04-07 10:32:00|179.19|176.79|179.24|176.84|179.24|176.84|179.19|176.79|0
1649327530000|2022-04-07 10:32:10|179.14|176.74|179.14|176.74|179.14|176.74|179.14|176.74|0
1649327540000|2022-04-07 10:32:20|179.09|176.69|179.14|176.74|179.14|176.74|179.04|176.64|0
1649327560000|2022-04-07 10:32:40|179.04|176.64|179.14|176.74|179.14|176.74|179.04|176.64|0
1649327570000|2022-04-07 10:32:50|179.09|176.69|179.04|176.64|179.14|176.74|179.04|176.64|0
1649327580000|2022-04-07 10:33:00|179.14|176.74|179.14|176.74|179.14|176.74|179.14|176.74|0
1649327590000|2022-04-07 10:33:10|179.24|176.84|179.24|176.84|179.24|176.84|179.24|176.84|0
1649327600000|2022-04-07 10:33:20|179.14|176.74|179.14|176.74|179.14|176.74|179.14|176.74|0
1649327610000|2022-04-07 10:33:30|179.18|176.78|179.24|176.84|179.24|176.84|179.14|176.74|0
1649327620000|2022-04-07 10:33:40|179.14|176.74|179.14|176.74|179.24|176.84|179.14|176.74|0
1649327630000|2022-04-07 10:33:50|179.18|176.78|179.18|176.78|179.18|176.78|179.18|176.78|0
1649327640000|2022-04-07 10:34:00|179.14|176.74|179.04|176.64|179.14|176.74|179.04|176.64|0
1649327650000|2022-04-07 10:34:10|179.14|176.74|179.04|176.64|179.14|176.74|179.04|176.64|0
1649327660000|2022-04-07 10:34:20|179.14|176.74|179.04|176.64|179.14|176.74|179.04|176.64|0
1649327670000|2022-04-07 10:34:30|179.14|176.74|179.14|176.74|179.14|176.74|179.14|176.74|0
1649327680000|2022-04-07 10:34:40|179.04|176.64|179.04|176.64|179.04|176.64|179.04|176.64|0
1649327690000|2022-04-07 10:34:50|179.14|176.74|179.24|176.84|179.24|176.84|179.14|176.74|0
1649327720000|2022-04-07 10:35:20|179.04|176.64|178.99|176.59|179.04|176.64|178.99|176.59|0
1649327730000|2022-04-07 10:35:30|179.04|176.64|179.14|176.74|179.14|176.74|179.04|176.64|0
1649327740000|2022-04-07 10:35:40|179.04|176.64|179.14|176.74|179.14|176.74|179.04|176.64|0
1649327760000|2022-04-07 10:36:00|179.24|176.84|179.14|176.74|179.24|176.84|179.14|176.74|0
1649327770000|2022-04-07 10:36:10|179.04|176.64|179.14|176.74|179.14|176.74|179.04|176.64|0
1649327780000|2022-04-07 10:36:20|179.09|176.69|179.04|176.64|179.09|176.69|179.04|176.64|0
1649327790000|2022-04-07 10:36:30|179.09|176.69|179.04|176.64|179.09|176.69|179.04|176.64|0
1649327800000|2022-04-07 10:36:40|179.14|176.74|179.04|176.64|179.14|176.74|179.04|176.64|0
1649327810000|2022-04-07 10:36:50|179.14|176.74|179.14|176.74|179.14|176.74|179.09|176.69|0
1649327830000|2022-04-07 10:37:10|179.23|176.83|179.14|176.74|179.23|176.83|179.14|176.74|0
1649327850000|2022-04-07 10:37:30|179.23|176.83|179.18|176.78|179.23|176.83|179.18|176.78|0
1649327860000|2022-04-07 10:37:40|179.23|176.83|179.23|176.83|179.23|176.83|179.23|176.83|0
1649327880000|2022-04-07 10:38:00|179.14|176.74|179.43|177.03|179.48|177.08|179.14|176.74|0
1649327900000|2022-04-07 10:38:20|179.53|177.13|179.63|177.23|179.63|177.23|179.53|177.13|0
1649327910000|2022-04-07 10:38:30|179.58|177.18|179.53|177.13|179.58|177.18|179.53|177.13|0
1649327920000|2022-04-07 10:38:40|179.63|177.23|179.63|177.23|179.63|177.23|179.63|177.23|0
1649327940000|2022-04-07 10:39:00|179.83|177.43|179.93|177.53|180.02|177.62|179.83|177.43|0
1649327950000|2022-04-07 10:39:10|179.87|177.47|179.93|177.53|179.93|177.53|179.87|177.47|0
1649327960000|2022-04-07 10:39:20|179.83|177.43|179.93|177.53|179.93|177.53|179.83|177.43|0
1649327970000|2022-04-07 10:39:30|179.83|177.43|179.83|177.43|179.83|177.43|179.77|177.37|0
1649327980000|2022-04-07 10:39:40|179.73|177.33|179.77|177.37|179.77|177.37|179.73|177.33|0
1649327990000|2022-04-07 10:39:50|179.73|177.33|179.63|177.23|179.73|177.33|179.63|177.23|0
1649328010000|2022-04-07 10:40:10|179.53|177.13|179.53|177.13|179.53|177.13|179.53|177.13|0
1649328020000|2022-04-07 10:40:20|179.43|177.03|179.38|176.98|179.43|177.03|179.33|176.93|0
1649328030000|2022-04-07 10:40:30|179.43|177.03|179.43|177.03|179.53|177.13|179.43|177.03|0
1649328040000|2022-04-07 10:40:40|179.33|176.93|179.33|176.93|179.33|176.93|179.33|176.93|0
1649328070000|2022-04-07 10:41:10|179.43|177.03|179.33|176.93|179.43|177.03|179.33|176.93|0
1649328080000|2022-04-07 10:41:20|179.28|176.88|179.33|176.93|179.33|176.93|179.28|176.88|0
1649328090000|2022-04-07 10:41:30|179.23|176.83|179.23|176.83|179.23|176.83|179.23|176.83|0
1649328100000|2022-04-07 10:41:40|179.33|176.93|179.23|176.83|179.33|176.93|179.23|176.83|0
1649328110000|2022-04-07 10:41:50|179.28|176.88|179.23|176.83|179.28|176.88|179.23|176.83|0
1649328120000|2022-04-07 10:42:00|179.13|176.73|179.04|176.64|179.13|176.73|179.04|176.64|0
1649328130000|2022-04-07 10:42:10|178.94|176.54|179.04|176.64|179.04|176.64|178.94|176.54|0
1649328140000|2022-04-07 10:42:20|178.94|176.54|179.13|176.73|179.13|176.73|178.94|176.54|0
1649328150000|2022-04-07 10:42:30|179.08|176.68|179.13|176.73|179.13|176.73|179.08|176.68|0
1649328160000|2022-04-07 10:42:40|179.04|176.64|179.04|176.64|179.13|176.73|179.04|176.64|0
1649328170000|2022-04-07 10:42:50|178.94|176.54|178.94|176.54|179.04|176.64|178.94|176.54|0
1649328180000|2022-04-07 10:43:00|179.04|176.64|179.04|176.64|179.04|176.64|178.98|176.58|0
1649328190000|2022-04-07 10:43:10|178.94|176.54|179.04|176.64|179.04|176.64|178.94|176.54|0
1649328200000|2022-04-07 10:43:20|178.98|176.58|178.84|176.44|178.98|176.58|178.84|176.44|0
1649328210000|2022-04-07 10:43:30|178.89|176.49|178.84|176.44|178.89|176.49|178.84|176.44|0
1649328220000|2022-04-07 10:43:40|178.94|176.54|178.74|176.34|178.94|176.54|178.74|176.34|0
1649328230000|2022-04-07 10:43:50|178.84|176.44|178.84|176.44|178.94|176.54|178.84|176.44|0
1649328250000|2022-04-07 10:44:10|178.94|176.54|178.94|176.54|178.94|176.54|178.94|176.54|0
1649328260000|2022-04-07 10:44:20|178.84|176.44|178.94|176.54|178.94|176.54|178.84|176.44|0
1649328270000|2022-04-07 10:44:30|178.89|176.49|178.84|176.44|178.94|176.54|178.84|176.44|0
1649328280000|2022-04-07 10:44:40|178.74|176.34|178.74|176.34|178.74|176.34|178.74|176.34|0
1649328290000|2022-04-07 10:44:50|178.84|176.44|178.74|176.34|178.84|176.44|178.74|176.34|0
1649328300000|2022-04-07 10:45:00|178.84|176.44|178.84|176.44|178.94|176.54|178.84|176.44|0
1649328310000|2022-04-07 10:45:10|178.74|176.34|178.74|176.34|178.74|176.34|178.69|176.29|0
1649328320000|2022-04-07 10:45:20|178.84|176.44|178.84|176.44|178.84|176.44|178.84|176.44|0
1649328330000|2022-04-07 10:45:30|178.74|176.34|178.74|176.34|178.74|176.34|178.74|176.34|0
1649328340000|2022-04-07 10:45:40|178.79|176.39|178.84|176.44|178.84|176.44|178.74|176.34|0
1649328350000|2022-04-07 10:45:50|178.79|176.39|178.79|176.39|178.79|176.39|178.79|176.39|0
1649328360000|2022-04-07 10:46:00|178.84|176.44|178.84|176.44|178.84|176.44|178.84|176.44|0
1649328370000|2022-04-07 10:46:10|178.94|176.54|178.94|176.54|178.94|176.54|178.94|176.54|0
1649328390000|2022-04-07 10:46:30|179.03|176.63|179.03|176.63|179.03|176.63|179.03|176.63|0
1649328400000|2022-04-07 10:46:40|179.08|176.68|179.13|176.73|179.13|176.73|179.08|176.68|0
1649328410000|2022-04-07 10:46:50|179.03|176.63|179.08|176.68|179.08|176.68|179.03|176.63|0
1649328420000|2022-04-07 10:47:00|179.13|176.73|179.13|176.73|179.13|176.73|179.03|176.63|0
1649328430000|2022-04-07 10:47:10|179.23|176.83|179.13|176.73|179.23|176.83|179.13|176.73|0
1649328440000|2022-04-07 10:47:20|179.03|176.63|179.13|176.73|179.13|176.73|179.03|176.63|0
1649328450000|2022-04-07 10:47:30|179.23|176.83|179.23|176.83|179.23|176.83|179.23|176.83|0
1649328460000|2022-04-07 10:47:40|179.18|176.78|179.13|176.73|179.23|176.83|179.13|176.73|0
1649328470000|2022-04-07 10:47:50|179.23|176.83|179.23|176.83|179.23|176.83|179.23|176.83|0
1649328480000|2022-04-07 10:48:00|179.18|176.78|179.23|176.83|179.23|176.83|179.18|176.78|0
1649328490000|2022-04-07 10:48:10|179.18|176.78|179.23|176.83|179.23|176.83|179.13|176.73|0
1649328500000|2022-04-07 10:48:20|179.18|176.78|179.23|176.83|179.23|176.83|179.18|176.78|0
1649328520000|2022-04-07 10:48:40|179.13|176.73|179.13|176.73|179.23|176.83|179.13|176.73|0
1649328530000|2022-04-07 10:48:50|179.23|176.83|179.23|176.83|179.23|176.83|179.23|176.83|0
1649328540000|2022-04-07 10:49:00|179.33|176.93|179.33|176.93|179.33|176.93|179.33|176.93|0
1649328550000|2022-04-07 10:49:10|179.23|176.83|179.33|176.93|179.33|176.93|179.23|176.83|0
1649328560000|2022-04-07 10:49:20|179.23|176.83|179.23|176.83|179.23|176.83|179.23|176.83|0
1649328570000|2022-04-07 10:49:30|179.28|176.88|179.23|176.83|179.28|176.88|179.23|176.83|0
1649328580000|2022-04-07 10:49:40|179.33|176.93|179.23|176.83|179.33|176.93|179.23|176.83|0
1649328600000|2022-04-07 10:50:00|179.33|176.93|179.33|176.93|179.33|176.93|179.23|176.83|0
1649328610000|2022-04-07 10:50:10|179.23|176.83|179.18|176.78|179.23|176.83|179.18|176.78|0
1649328620000|2022-04-07 10:50:20|179.13|176.73|179.13|176.73|179.13|176.73|179.13|176.73|0
1649328630000|2022-04-07 10:50:30|179.23|176.83|179.23|176.83|179.33|176.93|179.23|176.83|0
1649328640000|2022-04-07 10:50:40|179.33|176.93|179.33|176.93|179.33|176.93|179.23|176.83|0
1649328650000|2022-04-07 10:50:50|179.23|176.83|179.23|176.83|179.23|176.83|179.23|176.83|0
1649328680000|2022-04-07 10:51:20|179.33|176.93|179.33|176.93|179.33|176.93|179.33|176.93|0
1649328690000|2022-04-07 10:51:30|179.23|176.83|179.23|176.83|179.23|176.83|179.23|176.83|0
1649328700000|2022-04-07 10:51:40|179.13|176.73|179.23|176.83|179.23|176.83|179.13|176.73|0
1649328710000|2022-04-07 10:51:50|179.13|176.73|179.23|176.83|179.23|176.83|179.13|176.73|0
1649328720000|2022-04-07 10:52:00|179.18|176.78|179.18|176.78|179.18|176.78|179.18|176.78|0
1649328730000|2022-04-07 10:52:10|179.13|176.73|179.13|176.73|179.13|176.73|179.13|176.73|0
1649328750000|2022-04-07 10:52:30|179.18|176.78|179.23|176.83|179.23|176.83|179.18|176.78|0
1649328760000|2022-04-07 10:52:40|179.33|176.93|179.43|177.03|179.43|177.03|179.33|176.93|0
1649328770000|2022-04-07 10:52:50|179.33|176.93|179.13|176.73|179.33|176.93|179.13|176.73|0
1649328780000|2022-04-07 10:53:00|179.23|176.83|179.23|176.83|179.23|176.83|179.13|176.73|0
1649328790000|2022-04-07 10:53:10|179.18|176.78|179.23|176.83|179.23|176.83|179.18|176.78|0
1649328800000|2022-04-07 10:53:20|179.33|176.93|179.23|176.83|179.33|176.93|179.23|176.83|0
1649328810000|2022-04-07 10:53:30|179.28|176.88|179.13|176.73|179.28|176.88|179.13|176.73|0
1649328820000|2022-04-07 10:53:40|179.03|176.63|179.13|176.73|179.13|176.73|179.03|176.63|0
1649328840000|2022-04-07 10:54:00|179.03|176.63|179.03|176.63|179.03|176.63|179.03|176.63|0
1649328860000|2022-04-07 10:54:20|178.93|176.53|178.83|176.43|178.93|176.53|178.83|176.43|0
1649328870000|2022-04-07 10:54:30|178.93|176.53|178.93|176.53|178.93|176.53|178.93|176.53|0
1649328900000|2022-04-07 10:55:00|178.83|176.43|178.74|176.34|178.83|176.43|178.74|176.34|0
1649328910000|2022-04-07 10:55:10|178.64|176.24|178.74|176.34|178.74|176.34|178.64|176.24|0
1649328920000|2022-04-07 10:55:20|178.68|176.28|178.64|176.24|178.68|176.28|178.64|176.24|0
1649328930000|2022-04-07 10:55:30|178.68|176.28|178.74|176.34|178.74|176.34|178.68|176.28|0
1649328940000|2022-04-07 10:55:40|178.64|176.24|178.64|176.24|178.64|176.24|178.64|176.24|0
1649328950000|2022-04-07 10:55:50|178.74|176.34|178.74|176.34|178.74|176.34|178.74|176.34|0
1649328970000|2022-04-07 10:56:10|178.64|176.24|178.74|176.34|178.74|176.34|178.64|176.24|0
1649328980000|2022-04-07 10:56:20|178.73|176.33|178.73|176.33|178.73|176.33|178.73|176.33|0
1649328990000|2022-04-07 10:56:30|178.64|176.24|178.64|176.24|178.64|176.24|178.64|176.24|0
1649329010000|2022-04-07 10:56:50|178.54|176.14|178.54|176.14|178.54|176.14|178.54|176.14|0
1649329020000|2022-04-07 10:57:00|178.64|176.24|178.64|176.24|178.64|176.24|178.64|176.24|0
1649329030000|2022-04-07 10:57:10|178.54|176.14|178.64|176.24|178.64|176.24|178.54|176.14|0
1649329040000|2022-04-07 10:57:20|178.59|176.19|178.64|176.24|178.64|176.24|178.59|176.19|0
1649329050000|2022-04-07 10:57:30|178.54|176.14|178.54|176.14|178.64|176.24|178.54|176.14|0
1649329080000|2022-04-07 10:58:00|178.49|176.09|178.44|176.04|178.49|176.09|178.44|176.04|0
1649329090000|2022-04-07 10:58:10|178.49|176.09|178.44|176.04|178.54|176.14|178.44|176.04|0
1649329110000|2022-04-07 10:58:30|178.34|175.94|178.34|175.94|178.34|175.94|178.24|175.84|0
1649329130000|2022-04-07 10:58:50|178.44|176.04|178.44|176.04|178.44|176.04|178.44|176.04|0
1649329140000|2022-04-07 10:59:00|178.34|175.94|178.54|176.14|178.54|176.14|178.34|175.94|0
1649329160000|2022-04-07 10:59:20|178.49|176.09|178.24|175.84|178.49|176.09|178.24|175.84|0
1649329170000|2022-04-07 10:59:30|178.34|175.94|178.34|175.94|178.34|175.94|178.34|175.94|0
1649329190000|2022-04-07 10:59:50|178.44|176.04|178.44|176.04|178.44|176.04|178.34|175.94|0
1649329210000|2022-04-07 11:00:10|178.34|175.94|178.34|175.94|178.34|175.94|178.34|175.94|0
1649329220000|2022-04-07 11:00:20|178.24|175.84|178.34|175.94|178.34|175.94|178.24|175.84|0
1649329230000|2022-04-07 11:00:30|178.24|175.84|178.24|175.84|178.24|175.84|178.24|175.84|0
1649329240000|2022-04-07 11:00:40|178.34|175.94|178.34|175.94|178.34|175.94|178.34|175.94|0
1649329260000|2022-04-07 11:01:00|178.44|176.04|178.44|176.04|178.44|176.04|178.44|176.04|0
1649329270000|2022-04-07 11:01:10|178.54|176.14|178.73|176.33|178.73|176.33|178.54|176.14|0
1649329290000|2022-04-07 11:01:30|178.63|176.23|178.63|176.23|178.63|176.23|178.63|176.23|0
1649329320000|2022-04-07 11:02:00|178.54|176.14|178.54|176.14|178.54|176.14|178.54|176.14|0
1649329330000|2022-04-07 11:02:10|178.58|176.18|178.54|176.14|178.58|176.18|178.54|176.14|0
1649329340000|2022-04-07 11:02:20|178.44|176.04|178.44|176.04|178.44|176.04|178.44|176.04|0
1649329350000|2022-04-07 11:02:30|178.34|175.94|178.34|175.94|178.34|175.94|178.34|175.94|0
1649329360000|2022-04-07 11:02:40|178.44|176.04|178.14|175.74|178.44|176.04|178.04|175.64|0
1649329370000|2022-04-07 11:02:50|178.04|175.64|178.04|175.64|178.04|175.64|177.95|175.55|0
1649329380000|2022-04-07 11:03:00|177.85|175.45|177.65|175.25|177.85|175.45|177.65|175.25|0
1649329400000|2022-04-07 11:03:20|177.36|174.96|177.26|174.86|177.36|174.96|177.26|174.86|0
1649329410000|2022-04-07 11:03:30|177.46|175.06|177.36|174.96|177.46|175.06|177.36|174.96|0
1649329420000|2022-04-07 11:03:40|177.46|175.06|177.26|174.86|177.46|175.06|177.26|174.86|0
1649329430000|2022-04-07 11:03:50|177.21|174.81|177.16|174.76|177.26|174.86|177.16|174.76|0
1649329440000|2022-04-07 11:04:00|177.26|174.86|177.26|174.86|177.26|174.86|177.16|174.76|0
1649329450000|2022-04-07 11:04:10|177.16|174.76|177.16|174.76|177.16|174.76|177.16|174.76|0
1649329460000|2022-04-07 11:04:20|177.36|174.96|177.36|174.96|177.36|174.96|177.36|174.96|0
1649329470000|2022-04-07 11:04:30|177.26|174.86|177.26|174.86|177.26|174.86|177.26|174.86|0
1649329480000|2022-04-07 11:04:40|177.36|174.96|177.26|174.86|177.36|174.96|177.26|174.86|0
1649329490000|2022-04-07 11:04:50|177.36|174.96|177.45|175.05|177.45|175.05|177.36|174.96|0
1649329500000|2022-04-07 11:05:00|177.5|175.1|177.75|175.35|177.75|175.35|177.5|175.1|0
1649329510000|2022-04-07 11:05:10|177.65|175.25|177.65|175.25|177.65|175.25|177.65|175.25|0
1649329520000|2022-04-07 11:05:20|177.7|175.3|177.7|175.3|177.7|175.3|177.7|175.3|0
1649329530000|2022-04-07 11:05:30|177.75|175.35|177.75|175.35|177.75|175.35|177.75|175.35|0
1649329540000|2022-04-07 11:05:40|177.85|175.45|177.75|175.35|177.85|175.45|177.75|175.35|0
1649329550000|2022-04-07 11:05:50|177.8|175.4|177.65|175.25|177.8|175.4|177.65|175.25|0
1649329560000|2022-04-07 11:06:00|177.6|175.2|177.55|175.15|177.6|175.2|177.55|175.15|0
1649329570000|2022-04-07 11:06:10|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1649329580000|2022-04-07 11:06:20|177.5|175.1|177.65|175.25|177.65|175.25|177.45|175.05|0
1649329590000|2022-04-07 11:06:30|177.55|175.15|177.55|175.15|177.55|175.15|177.55|175.15|0
1649329600000|2022-04-07 11:06:40|177.45|175.05|177.36|174.96|177.45|175.05|177.36|174.96|0
1649329610000|2022-04-07 11:06:50|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1649329620000|2022-04-07 11:07:00|177.55|175.15|177.45|175.05|177.55|175.15|177.45|175.05|0
1649329630000|2022-04-07 11:07:10|177.4|175|177.55|175.15|177.55|175.15|177.4|175|0
1649329650000|2022-04-07 11:07:30|177.65|175.25|177.65|175.25|177.75|175.35|177.65|175.25|0
1649329660000|2022-04-07 11:07:40|177.75|175.35|178.09|175.69|178.09|175.69|177.65|175.25|0
1649329670000|2022-04-07 11:07:50|178.73|176.33|178.63|176.23|179.12|176.72|178.63|176.23|0
1649329680000|2022-04-07 11:08:00|178.83|176.43|179.37|176.97|179.37|176.97|178.78|176.38|0
1649329690000|2022-04-07 11:08:10|179.42|177.02|181.15|178.75|181.15|178.75|179.42|177.02|0
1649329700000|2022-04-07 11:08:20|181.5|179.1|181.4|179|181.5|179.1|180.81|178.41|0
1649329710000|2022-04-07 11:08:30|182|179.6|182.7|180.3|182.7|180.3|182|179.6|0
1649329720000|2022-04-07 11:08:40|182.2|179.8|182.4|180|182.7|180.3|182.2|179.8|0
1649329730000|2022-04-07 11:08:50|182.9|180.5|181.95|179.55|182.9|180.5|181.95|179.55|0
1649329740000|2022-04-07 11:09:00|182.4|180|181.7|179.3|182.4|180|181.7|179.3|0
1649329750000|2022-04-07 11:09:10|181.9|179.5|181.5|179.1|181.9|179.5|181.3|178.9|0
1649329760000|2022-04-07 11:09:20|181.6|179.2|181.2|178.8|181.6|179.2|180.51|178.11|0
1649329770000|2022-04-07 11:09:30|181.3|178.9|181.2|178.8|181.3|178.9|181.2|178.8|0
1649329780000|2022-04-07 11:09:40|180.41|178.01|178.53|176.13|180.41|178.01|178.53|176.13|0
1649329790000|2022-04-07 11:09:50|179.03|176.63|179.03|176.63|179.03|176.63|178.73|176.33|0
1649329800000|2022-04-07 11:10:00|178.88|176.48|179.12|176.72|179.22|176.82|178.68|176.28|0
1649329810000|2022-04-07 11:10:10|179.03|176.63|178.48|176.08|179.22|176.82|178.48|176.08|0
1649329820000|2022-04-07 11:10:20|178.58|176.18|178.38|175.98|178.63|176.23|178.34|175.94|0
1649329830000|2022-04-07 11:10:30|178.53|176.13|178.43|176.03|179.03|176.63|178.43|176.03|0
1649329840000|2022-04-07 11:10:40|178.53|176.13|178.73|176.33|178.73|176.33|178.43|176.03|0
1649329850000|2022-04-07 11:10:50|178.24|175.84|178.24|175.84|178.34|175.94|178.24|175.84|0
1649329860000|2022-04-07 11:11:00|178.14|175.74|178.43|176.03|178.63|176.23|178.14|175.74|0
1649329870000|2022-04-07 11:11:10|178.63|176.23|178.93|176.53|178.93|176.53|178.53|176.13|0
1649329880000|2022-04-07 11:11:20|178.83|176.43|178.83|176.43|178.83|176.43|178.78|176.38|0
1649329890000|2022-04-07 11:11:30|178.73|176.33|178.34|175.94|178.73|176.33|178.24|175.84|0
1649329900000|2022-04-07 11:11:40|178.63|176.23|178.83|176.43|178.83|176.43|178.63|176.23|0
1649329910000|2022-04-07 11:11:50|178.73|176.33|179.86|177.46|179.86|177.46|178.73|176.33|0
1649329920000|2022-04-07 11:12:00|180.01|177.61|180.41|178.01|180.41|178.01|180.01|177.61|0
1649329930000|2022-04-07 11:12:10|180.51|178.11|180.75|178.35|180.75|178.35|180.51|178.11|0
1649329940000|2022-04-07 11:12:20|180.55|178.15|180.61|178.21|180.61|178.21|180.51|178.11|0
1649329950000|2022-04-07 11:12:30|180.51|178.11|180.51|178.11|180.51|178.11|180.41|178.01|0
1649329960000|2022-04-07 11:12:40|180.36|177.96|180.51|178.11|180.55|178.15|180.36|177.96|0
1649329970000|2022-04-07 11:12:50|180.65|178.25|180.61|178.21|180.65|178.25|180.61|178.21|0
1649329980000|2022-04-07 11:13:00|180.8|178.4|180.51|178.11|180.8|178.4|180.51|178.11|0
1649329990000|2022-04-07 11:13:10|180.71|178.31|180.7|178.3|180.8|178.4|180.61|178.21|0
1649330000000|2022-04-07 11:13:20|180.61|178.21|180.46|178.06|180.7|178.3|180.46|178.06|0
1649330010000|2022-04-07 11:13:30|180.36|177.96|179.81|177.41|180.36|177.96|179.81|177.41|0
1649330020000|2022-04-07 11:13:40|179.52|177.12|179.56|177.16|179.62|177.22|179.52|177.12|0
1649330030000|2022-04-07 11:13:50|179.81|177.41|179.81|177.41|179.91|177.51|179.71|177.31|0
1649330040000|2022-04-07 11:14:00|179.71|177.31|179.71|177.31|179.71|177.31|179.71|177.31|0
1649330050000|2022-04-07 11:14:10|179.66|177.26|179.71|177.31|179.81|177.41|179.66|177.26|0
1649330060000|2022-04-07 11:14:20|179.81|177.41|179.76|177.36|179.81|177.41|179.71|177.31|0
1649330070000|2022-04-07 11:14:30|179.71|177.31|179.76|177.36|179.81|177.41|179.71|177.31|0
1649330080000|2022-04-07 11:14:40|179.71|177.31|180.31|177.91|180.31|177.91|179.71|177.31|0
1649330090000|2022-04-07 11:14:50|180.41|178.01|180.31|177.91|180.41|178.01|180.31|177.91|0
1649330100000|2022-04-07 11:15:00|180.21|177.81|180.01|177.61|180.31|177.91|180.01|177.61|0
1649330110000|2022-04-07 11:15:10|179.71|177.31|179.71|177.31|179.81|177.41|179.71|177.31|0
1649330120000|2022-04-07 11:15:20|179.81|177.41|179.81|177.41|179.81|177.41|179.71|177.31|0
1649330130000|2022-04-07 11:15:30|179.71|177.31|179.62|177.22|179.91|177.51|179.62|177.22|0
1649330140000|2022-04-07 11:15:40|179.71|177.31|179.71|177.31|179.71|177.31|179.71|177.31|0
1649330150000|2022-04-07 11:15:50|179.52|177.12|179.86|177.46|179.86|177.46|179.52|177.12|0
1649330160000|2022-04-07 11:16:00|179.81|177.41|179.81|177.41|179.81|177.41|179.76|177.36|0
1649330170000|2022-04-07 11:16:10|179.71|177.31|179.76|177.36|179.81|177.41|179.71|177.31|0
1649330180000|2022-04-07 11:16:20|179.81|177.41|179.62|177.22|179.81|177.41|179.56|177.16|0
1649330190000|2022-04-07 11:16:30|179.56|177.16|179.62|177.22|179.62|177.22|179.52|177.12|0
1649330200000|2022-04-07 11:16:40|179.52|177.12|179.62|177.22|179.62|177.22|179.52|177.12|0
1649330210000|2022-04-07 11:16:50|179.56|177.16|179.52|177.12|179.56|177.16|179.46|177.06|0
1649330220000|2022-04-07 11:17:00|179.07|176.67|179.12|176.72|179.22|176.82|179.07|176.67|0
1649330230000|2022-04-07 11:17:10|179.22|176.82|179.12|176.72|179.22|176.82|179.12|176.72|0
1649330240000|2022-04-07 11:17:20|179.02|176.62|179.02|176.62|179.02|176.62|179.02|176.62|0
1649330250000|2022-04-07 11:17:30|179.12|176.72|179.02|176.62|179.12|176.72|179.02|176.62|0
1649330260000|2022-04-07 11:17:40|179.17|176.77|179.17|176.77|179.22|176.82|179.17|176.77|0
1649330270000|2022-04-07 11:17:50|179.12|176.72|179.12|176.72|179.12|176.72|179.12|176.72|0
1649330280000|2022-04-07 11:18:00|179.02|176.62|179.07|176.67|179.12|176.72|179.02|176.62|0
1649330290000|2022-04-07 11:18:10|179.12|176.72|178.97|176.57|179.12|176.72|178.92|176.52|0
1649330300000|2022-04-07 11:18:20|178.92|176.52|178.92|176.52|178.92|176.52|178.92|176.52|0
1649330320000|2022-04-07 11:18:40|178.87|176.47|178.87|176.47|178.87|176.47|178.87|176.47|0
1649330330000|2022-04-07 11:18:50|178.92|176.52|178.83|176.43|178.92|176.52|178.77|176.37|0
1649330340000|2022-04-07 11:19:00|178.73|176.33|178.68|176.28|178.87|176.47|178.68|176.28|0
1649330350000|2022-04-07 11:19:10|178.63|176.23|178.63|176.23|178.68|176.28|178.63|176.23|0
1649330360000|2022-04-07 11:19:20|178.68|176.28|178.73|176.33|178.73|176.33|178.63|176.23|0
1649330370000|2022-04-07 11:19:30|178.63|176.23|178.63|176.23|178.68|176.28|178.63|176.23|0
1649330380000|2022-04-07 11:19:40|178.73|176.33|178.63|176.23|178.73|176.33|178.63|176.23|0
1649330390000|2022-04-07 11:19:50|178.68|176.28|178.58|176.18|178.73|176.33|178.58|176.18|0
1649330400000|2022-04-07 11:20:00|178.63|176.23|178.63|176.23|178.63|176.23|178.63|176.23|0
1649330410000|2022-04-07 11:20:10|178.73|176.33|178.68|176.28|178.73|176.33|178.68|176.28|0
1649330420000|2022-04-07 11:20:20|178.63|176.23|178.53|176.13|178.63|176.23|178.53|176.13|0
1649330430000|2022-04-07 11:20:30|178.58|176.18|178.33|175.93|178.58|176.18|178.33|175.93|0
1649330440000|2022-04-07 11:20:40|178.28|175.88|178.33|175.93|178.33|175.93|178.28|175.88|0
1649330450000|2022-04-07 11:20:50|178.43|176.03|178.33|175.93|178.43|176.03|178.23|175.83|0
1649330460000|2022-04-07 11:21:00|178.43|176.03|178.43|176.03|178.53|176.13|178.43|176.03|0
1649330470000|2022-04-07 11:21:10|178.33|175.93|178.33|175.93|178.33|175.93|178.33|175.93|0
1649330480000|2022-04-07 11:21:20|178.53|176.13|178.63|176.23|178.73|176.33|178.53|176.13|0
1649330490000|2022-04-07 11:21:30|178.58|176.18|178.63|176.23|178.63|176.23|178.58|176.18|0
1649330500000|2022-04-07 11:21:40|178.73|176.33|178.58|176.18|178.73|176.33|178.58|176.18|0
1649330510000|2022-04-07 11:21:50|178.63|176.23|178.63|176.23|178.63|176.23|178.53|176.13|0
1649330520000|2022-04-07 11:22:00|178.48|176.08|178.53|176.13|178.53|176.13|178.48|176.08|0
1649330530000|2022-04-07 11:22:10|178.73|176.33|178.67|176.27|178.73|176.33|178.63|176.23|0
1649330540000|2022-04-07 11:22:20|178.63|176.23|178.73|176.33|178.73|176.33|178.63|176.23|0
1649330550000|2022-04-07 11:22:30|178.67|176.27|178.63|176.23|178.67|176.27|178.63|176.23|0
1649330560000|2022-04-07 11:22:40|178.73|176.33|178.73|176.33|178.73|176.33|178.67|176.27|0
1649330570000|2022-04-07 11:22:50|178.53|176.13|178.63|176.23|178.63|176.23|178.53|176.13|0
1649330580000|2022-04-07 11:23:00|178.58|176.18|178.53|176.13|178.63|176.23|178.53|176.13|0
1649330590000|2022-04-07 11:23:10|178.48|176.08|178.38|175.98|178.48|176.08|178.38|175.98|0
1649330600000|2022-04-07 11:23:20|178.43|176.03|178.43|176.03|178.43|176.03|178.43|176.03|0
1649330610000|2022-04-07 11:23:30|178.58|176.18|178.53|176.13|178.58|176.18|178.53|176.13|0
1649330620000|2022-04-07 11:23:40|178.43|176.03|178.43|176.03|178.43|176.03|178.43|176.03|0
1649330630000|2022-04-07 11:23:50|178.33|175.93|178.33|175.93|178.33|175.93|178.33|175.93|0
1649330640000|2022-04-07 11:24:00|178.04|175.64|177.74|175.34|178.04|175.64|177.74|175.34|0
1649330650000|2022-04-07 11:24:10|177.64|175.24|177.74|175.34|177.84|175.44|177.64|175.24|0
1649330660000|2022-04-07 11:24:20|177.55|175.15|177.64|175.24|177.64|175.24|177.55|175.15|0
1649330670000|2022-04-07 11:24:30|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1649330680000|2022-04-07 11:24:40|177.55|175.15|177.55|175.15|177.55|175.15|177.55|175.15|0
1649330690000|2022-04-07 11:24:50|177.64|175.24|177.35|174.95|177.64|175.24|177.35|174.95|0
1649330700000|2022-04-07 11:25:00|177.3|174.9|177.55|175.15|177.55|175.15|177.3|174.9|0
1649330710000|2022-04-07 11:25:10|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1649330720000|2022-04-07 11:25:20|177.55|175.15|177.35|174.95|177.55|175.15|177.35|174.95|0
1649330730000|2022-04-07 11:25:30|177.45|175.05|177.4|175|177.45|175.05|177.4|175|0
1649330740000|2022-04-07 11:25:40|177.45|175.05|177.25|174.85|177.45|175.05|177.15|174.75|0
1649330750000|2022-04-07 11:25:50|177.06|174.66|177.25|174.85|177.25|174.85|177.06|174.66|0
1649330760000|2022-04-07 11:26:00|177.2|174.8|177.15|174.75|177.2|174.8|177.15|174.75|0
1649330770000|2022-04-07 11:26:10|176.96|174.56|176.76|174.36|176.96|174.56|176.76|174.36|0
1649330780000|2022-04-07 11:26:20|176.86|174.46|176.76|174.36|176.86|174.46|176.76|174.36|0
1649330790000|2022-04-07 11:26:30|176.66|174.26|176.86|174.46|176.86|174.46|176.66|174.26|0
1649330800000|2022-04-07 11:26:40|176.96|174.56|177.06|174.66|177.06|174.66|176.96|174.56|0
1649330810000|2022-04-07 11:26:50|176.96|174.56|176.96|174.56|176.96|174.56|176.96|174.56|0
1649330820000|2022-04-07 11:27:00|176.86|174.46|177.05|174.65|177.05|174.65|176.86|174.46|0
1649330840000|2022-04-07 11:27:20|176.96|174.56|176.96|174.56|176.96|174.56|176.96|174.56|0
1649330850000|2022-04-07 11:27:30|177|174.6|176.86|174.46|177.05|174.65|176.86|174.46|0
1649330860000|2022-04-07 11:27:40|176.96|174.56|176.96|174.56|176.96|174.56|176.96|174.56|0
1649330870000|2022-04-07 11:27:50|177.05|174.65|177.15|174.75|177.2|174.8|177.05|174.65|0
1649330880000|2022-04-07 11:28:00|177.25|174.85|177.35|174.95|177.35|174.95|177.25|174.85|0
1649330890000|2022-04-07 11:28:10|177.45|175.05|177.45|175.05|177.45|175.05|177.45|175.05|0
1649330910000|2022-04-07 11:28:30|177.35|174.95|177.25|174.85|177.35|174.95|177.25|174.85|0
1649330920000|2022-04-07 11:28:40|177.35|174.95|177.45|175.05|177.45|175.05|177.35|174.95|0
1649330940000|2022-04-07 11:29:00|177.35|174.95|177.15|174.75|177.35|174.95|177.15|174.75|0
1649330950000|2022-04-07 11:29:10|177.25|174.85|176.76|174.36|177.25|174.85|176.76|174.36|0
1649330960000|2022-04-07 11:29:20|176.81|174.41|176.76|174.36|176.81|174.41|176.76|174.36|0
1649330970000|2022-04-07 11:29:30|176.86|174.46|176.76|174.36|176.86|174.46|176.76|174.36|0
1649330990000|2022-04-07 11:29:50|176.86|174.46|176.86|174.46|176.86|174.46|176.86|174.46|0
1649331000000|2022-04-07 11:30:00|176.76|174.36|176.81|174.41|176.86|174.46|176.76|174.36|0
1649331010000|2022-04-07 11:30:10|176.86|174.46|176.91|174.51|176.91|174.51|176.86|174.46|0
1649331020000|2022-04-07 11:30:20|176.96|174.56|176.86|174.46|176.96|174.56|176.86|174.46|0
1649331030000|2022-04-07 11:30:30|177.05|174.65|177.25|174.85|177.35|174.95|177.05|174.65|0
1649331040000|2022-04-07 11:30:40|177.15|174.75|177.15|174.75|177.15|174.75|177.15|174.75|0
1649331050000|2022-04-07 11:30:50|177.25|174.85|177.59|175.19|177.59|175.19|177.05|174.65|0
1649331060000|2022-04-07 11:31:00|177.54|175.14|178.03|175.63|178.03|175.63|177.54|175.14|0
1649331070000|2022-04-07 11:31:10|178.13|175.73|178.23|175.83|178.23|175.83|178.13|175.73|0
1649331080000|2022-04-07 11:31:20|178.13|175.73|177.54|175.14|178.13|175.73|177.54|175.14|0
1649331090000|2022-04-07 11:31:30|177.2|174.8|177.15|174.75|177.25|174.85|177.15|174.75|0
1649331100000|2022-04-07 11:31:40|177.1|174.7|177.25|174.85|177.25|174.85|177.1|174.7|0
1649331110000|2022-04-07 11:31:50|177.45|175.05|177.64|175.24|177.64|175.24|177.35|174.95|0
1649331120000|2022-04-07 11:32:00|177.69|175.29|177.35|174.95|177.74|175.34|177.35|174.95|0
1649331130000|2022-04-07 11:32:10|177.44|175.04|177.35|174.95|177.44|175.04|177.35|174.95|0
1649331140000|2022-04-07 11:32:20|177.44|175.04|177.54|175.14|177.54|175.14|177.35|174.95|0
1649331150000|2022-04-07 11:32:30|177.44|175.04|177.25|174.85|177.44|175.04|177.25|174.85|0
1649331160000|2022-04-07 11:32:40|177.35|174.95|177.44|175.04|177.44|175.04|177.25|174.85|0
1649331170000|2022-04-07 11:32:50|177.54|175.14|177.44|175.04|177.54|175.14|177.44|175.04|0
1649331180000|2022-04-07 11:33:00|177.35|174.95|177.54|175.14|177.54|175.14|177.35|174.95|0
1649331190000|2022-04-07 11:33:10|177.44|175.04|177.25|174.85|177.44|175.04|177.25|174.85|0
1649331200000|2022-04-07 11:33:20|177.3|174.9|177.3|174.9|177.35|174.95|177.25|174.85|0
1649331210000|2022-04-07 11:33:30|177.25|174.85|177|174.6|177.25|174.85|177|174.6|0
1649331220000|2022-04-07 11:33:40|177.05|174.65|176.95|174.55|177.05|174.65|176.95|174.55|0
1649331230000|2022-04-07 11:33:50|177.05|174.65|177.05|174.65|177.15|174.75|177.05|174.65|0
1649331240000|2022-04-07 11:34:00|176.86|174.46|176.66|174.26|176.86|174.46|176.66|174.26|0
1649331250000|2022-04-07 11:34:10|176.27|173.87|176.08|173.68|176.27|173.87|176.08|173.68|0
1649331260000|2022-04-07 11:34:20|176.27|173.87|176.27|173.87|176.27|173.87|176.27|173.87|0
1649331270000|2022-04-07 11:34:30|176.17|173.77|176.17|173.77|176.17|173.77|175.88|173.48|0
1649331290000|2022-04-07 11:34:50|176.47|174.07|176.56|174.16|176.56|174.16|176.47|174.07|0
1649331300000|2022-04-07 11:35:00|176.47|174.07|176.17|173.77|176.47|174.07|176.17|173.77|0
1649331310000|2022-04-07 11:35:10|176.08|173.68|176.08|173.68|176.17|173.77|176.08|173.68|0
1649331320000|2022-04-07 11:35:20|176.17|173.77|176.07|173.67|176.17|173.77|176.07|173.67|0
1649331330000|2022-04-07 11:35:30|176.17|173.77|176.17|173.77|176.27|173.87|176.17|173.77|0
1649331340000|2022-04-07 11:35:40|176.07|173.67|175.88|173.48|176.07|173.67|175.88|173.48|0
1649331350000|2022-04-07 11:35:50|176.17|173.77|175.98|173.58|176.17|173.77|175.98|173.58|0
1649331360000|2022-04-07 11:36:00|176.17|173.77|176.12|173.72|176.17|173.77|176.07|173.67|0
1649331370000|2022-04-07 11:36:10|176.07|173.67|176.07|173.67|176.07|173.67|175.98|173.58|0
1649331380000|2022-04-07 11:36:20|176.27|173.87|176.27|173.87|176.27|173.87|176.27|173.87|0
1649331390000|2022-04-07 11:36:30|176.37|173.97|176.27|173.87|176.37|173.97|176.27|173.87|0
1649331400000|2022-04-07 11:36:40|176.37|173.97|176.51|174.11|176.51|174.11|176.37|173.97|0
1649331410000|2022-04-07 11:36:50|176.56|174.16|176.51|174.11|176.56|174.16|176.46|174.06|0
1649331420000|2022-04-07 11:37:00|176.56|174.16|176.56|174.16|176.66|174.26|176.56|174.16|0
1649331430000|2022-04-07 11:37:10|176.66|174.26|176.76|174.36|176.76|174.36|176.66|174.26|0
1649331440000|2022-04-07 11:37:20|176.71|174.31|176.76|174.36|176.86|174.46|176.66|174.26|0
1649331450000|2022-04-07 11:37:30|176.86|174.46|176.76|174.36|176.86|174.46|176.76|174.36|0
1649331460000|2022-04-07 11:37:40|176.86|174.46|176.95|174.55|176.95|174.55|176.8|174.4|0
1649331470000|2022-04-07 11:37:50|177.05|174.65|177.05|174.65|177.05|174.65|177.05|174.65|0
1649331480000|2022-04-07 11:38:00|176.95|174.55|176.86|174.46|176.95|174.55|176.86|174.46|0
1649331490000|2022-04-07 11:38:10|176.56|174.16|176.56|174.16|176.56|174.16|176.56|174.16|0
1649331500000|2022-04-07 11:38:20|176.66|174.26|176.46|174.06|176.66|174.26|176.46|174.06|0
1649331510000|2022-04-07 11:38:30|176.37|173.97|176.66|174.26|176.66|174.26|176.37|173.97|0
1649331520000|2022-04-07 11:38:40|176.56|174.16|176.66|174.26|176.66|174.26|176.56|174.16|0
1649331530000|2022-04-07 11:38:50|176.76|174.36|176.71|174.31|176.86|174.46|176.71|174.31|0
1649331540000|2022-04-07 11:39:00|176.66|174.26|176.66|174.26|176.76|174.36|176.66|174.26|0
1649331550000|2022-04-07 11:39:10|176.56|174.16|176.41|174.01|176.56|174.16|176.37|173.97|0
1649331560000|2022-04-07 11:39:20|176.37|173.97|176.27|173.87|176.41|174.01|176.27|173.87|0
1649331570000|2022-04-07 11:39:30|176.17|173.77|176.07|173.67|176.17|173.77|176.07|173.67|0
1649331580000|2022-04-07 11:39:40|176.17|173.77|176.27|173.87|176.27|173.87|176.17|173.77|0
1649331590000|2022-04-07 11:39:50|176.32|173.92|176.17|173.77|176.32|173.92|176.17|173.77|0
1649331600000|2022-04-07 11:40:00|176.27|173.87|176.17|173.77|176.32|173.92|176.17|173.77|0
1649331610000|2022-04-07 11:40:10|176.22|173.82|176.07|173.67|176.22|173.82|176.07|173.67|0
1649331620000|2022-04-07 11:40:20|175.98|173.58|175.88|173.48|175.98|173.58|175.88|173.48|0
1649331630000|2022-04-07 11:40:30|175.98|173.58|176.07|173.67|176.37|173.97|175.98|173.58|0
1649331640000|2022-04-07 11:40:40|176.17|173.77|176.27|173.87|176.27|173.87|176.17|173.77|0
1649331650000|2022-04-07 11:40:50|176.37|173.97|176.17|173.77|176.37|173.97|176.17|173.77|0
1649331660000|2022-04-07 11:41:00|176.46|174.06|176.37|173.97|176.51|174.11|176.37|173.97|0
1649331670000|2022-04-07 11:41:10|176.46|174.06|176.51|174.11|176.51|174.11|176.46|174.06|0
1649331680000|2022-04-07 11:41:20|176.56|174.16|175.94|173.54|176.56|174.16|175.9|173.5|0
1649331690000|2022-04-07 11:41:30|177.73|175.33|177.63|175.23|177.82|175.42|177.63|175.23|0
1649331700000|2022-04-07 11:41:40|177.73|175.33|177.92|175.52|178.02|175.62|177.73|175.33|0
1649331710000|2022-04-07 11:41:50|177.97|175.57|178.02|175.62|178.02|175.62|177.97|175.57|0
1649331720000|2022-04-07 11:42:00|177.58|175.18|177.92|175.52|177.92|175.52|177.58|175.18|0
1649331730000|2022-04-07 11:42:10|178.02|175.62|177.82|175.42|178.02|175.62|177.73|175.33|0
1649331740000|2022-04-07 11:42:20|177.77|175.37|177.82|175.42|177.82|175.42|177.73|175.33|0
1649331750000|2022-04-07 11:42:30|177.73|175.33|177.73|175.33|177.73|175.33|177.73|175.33|0
1649331760000|2022-04-07 11:42:40|177.87|175.47|177.82|175.42|177.87|175.47|177.82|175.42|0
1649331770000|2022-04-07 11:42:50|177.92|175.52|178.02|175.62|178.02|175.62|177.92|175.52|0
1649331780000|2022-04-07 11:43:00|178.12|175.72|177.97|175.57|178.12|175.72|177.97|175.57|0
1649331790000|2022-04-07 11:43:10|178.02|175.62|177.87|175.47|178.02|175.62|177.87|175.47|0
1649331800000|2022-04-07 11:43:20|177.77|175.37|177.92|175.52|177.92|175.52|177.73|175.33|0
1649331810000|2022-04-07 11:43:30|177.87|175.47|177.97|175.57|178.02|175.62|177.87|175.47|0
1649331820000|2022-04-07 11:43:40|177.87|175.47|177.97|175.57|177.97|175.57|177.87|175.47|0
1649331830000|2022-04-07 11:43:50|177.87|175.47|177.77|175.37|177.92|175.52|177.77|175.37|0
1649331840000|2022-04-07 11:44:00|177.82|175.42|177.92|175.52|177.92|175.52|177.82|175.42|0
1649331850000|2022-04-07 11:44:10|177.82|175.42|177.92|175.52|177.92|175.52|177.82|175.42|0
1649331860000|2022-04-07 11:44:20|177.82|175.42|177.82|175.42|177.92|175.52|177.82|175.42|0
1649331870000|2022-04-07 11:44:30|177.92|175.52|177.92|175.52|177.97|175.57|177.92|175.52|0
1649331880000|2022-04-07 11:44:40|177.87|175.47|177.87|175.47|177.92|175.52|177.87|175.47|0
1649331890000|2022-04-07 11:44:50|177.82|175.42|177.92|175.52|177.92|175.52|177.82|175.42|0
1649331900000|2022-04-07 11:45:00|177.82|175.42|177.82|175.42|177.92|175.52|177.82|175.42|0
1649331920000|2022-04-07 11:45:20|177.72|175.32|177.82|175.42|177.82|175.42|177.72|175.32|0
1649331930000|2022-04-07 11:45:30|177.72|175.32|177.67|175.27|177.72|175.32|177.67|175.27|0
1649331940000|2022-04-07 11:45:40|177.33|174.93|177.38|174.98|177.43|175.03|177.24|174.84|0
1649331950000|2022-04-07 11:45:50|177.43|175.03|177.33|174.93|177.43|175.03|177.33|174.93|0
1649331960000|2022-04-07 11:46:00|177.24|174.84|177.18|174.78|177.24|174.84|177.18|174.78|0
1649331970000|2022-04-07 11:46:10|177.23|174.83|177.53|175.13|177.53|175.13|177.23|174.83|0
1649331980000|2022-04-07 11:46:20|177.58|175.18|177.53|175.13|177.63|175.23|177.53|175.13|0
1649331990000|2022-04-07 11:46:30|177.43|175.03|177.53|175.13|177.53|175.13|177.43|175.03|0
1649332000000|2022-04-07 11:46:40|177.63|175.23|177.48|175.08|177.63|175.23|177.48|175.08|0
1649332010000|2022-04-07 11:46:50|177.58|175.18|177.63|175.23|177.63|175.23|177.58|175.18|0
1649332020000|2022-04-07 11:47:00|177.77|175.37|177.82|175.42|177.82|175.42|177.72|175.32|0
1649332030000|2022-04-07 11:47:10|177.92|175.52|178.36|175.96|178.36|175.96|177.92|175.52|0
1649332040000|2022-04-07 11:47:20|178.21|175.81|177.63|175.23|178.21|175.81|177.63|175.23|0
1649332050000|2022-04-07 11:47:30|177.67|175.27|177.63|175.23|177.72|175.32|177.63|175.23|0
1649332060000|2022-04-07 11:47:40|177.53|175.13|177.82|175.42|177.82|175.42|177.53|175.13|0
1649332070000|2022-04-07 11:47:50|177.72|175.32|177.72|175.32|177.82|175.42|177.72|175.32|0
1649332080000|2022-04-07 11:48:00|177.63|175.23|177.57|175.17|177.63|175.23|177.53|175.13|0
1649332090000|2022-04-07 11:48:10|177.53|175.13|177.53|175.13|177.63|175.23|177.53|175.13|0
1649332100000|2022-04-07 11:48:20|177.33|174.93|177.43|175.03|177.43|175.03|177.33|174.93|0
1649332110000|2022-04-07 11:48:30|177.48|175.08|177.53|175.13|177.53|175.13|177.48|175.08|0
1649332120000|2022-04-07 11:48:40|177.43|175.03|177.43|175.03|177.43|175.03|177.43|175.03|0
1649332130000|2022-04-07 11:48:50|177.63|175.23|177.23|174.83|177.63|175.23|177.23|174.83|0
1649332140000|2022-04-07 11:49:00|177.33|174.93|177.33|174.93|177.33|174.93|177.33|174.93|0
1649332150000|2022-04-07 11:49:10|177.23|174.83|177.23|174.83|177.33|174.93|177.23|174.83|0
1649332160000|2022-04-07 11:49:20|177.43|175.03|177.43|175.03|177.43|175.03|177.43|175.03|0
1649332170000|2022-04-07 11:49:30|177.23|174.83|177.33|174.93|177.33|174.93|177.23|174.83|0
1649332180000|2022-04-07 11:49:40|177.43|175.03|177.33|174.93|177.43|175.03|177.33|174.93|0
1649332190000|2022-04-07 11:49:50|177.43|175.03|177.53|175.13|177.53|175.13|177.43|175.03|0
1649332200000|2022-04-07 11:50:00|177.43|175.03|177.04|174.64|177.43|175.03|177.04|174.64|0
1649332210000|2022-04-07 11:50:10|176.94|174.54|176.94|174.54|176.94|174.54|176.84|174.44|0
1649332220000|2022-04-07 11:50:20|177.04|174.64|177.14|174.74|177.14|174.74|177.04|174.64|0
1649332230000|2022-04-07 11:50:30|177.33|174.93|177.33|174.93|177.33|174.93|177.33|174.93|0
1649332250000|2022-04-07 11:50:50|177.14|174.74|177.14|174.74|177.14|174.74|177.14|174.74|0
1649332260000|2022-04-07 11:51:00|177.04|174.64|177.23|174.83|177.23|174.83|177.04|174.64|0
1649332270000|2022-04-07 11:51:10|177.14|174.74|177.14|174.74|177.14|174.74|177.14|174.74|0
1649332290000|2022-04-07 11:51:30|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1649332300000|2022-04-07 11:51:40|177.14|174.74|177.23|174.83|177.23|174.83|177.14|174.74|0
1649332310000|2022-04-07 11:51:50|177.33|174.93|177.33|174.93|177.33|174.93|177.33|174.93|0
1649332320000|2022-04-07 11:52:00|177.18|174.78|177.18|174.78|177.23|174.83|177.18|174.78|0
1649332330000|2022-04-07 11:52:10|177.14|174.74|177.23|174.83|177.23|174.83|177.13|174.73|0
1649332340000|2022-04-07 11:52:20|177.33|174.93|177.38|174.98|177.38|174.98|177.33|174.93|0
1649332350000|2022-04-07 11:52:30|177.43|175.03|177.43|175.03|177.53|175.13|177.43|175.03|0
1649332360000|2022-04-07 11:52:40|177.33|174.93|177.43|175.03|177.43|175.03|177.33|174.93|0
1649332370000|2022-04-07 11:52:50|177.53|175.13|177.53|175.13|177.53|175.13|177.53|175.13|0
1649332380000|2022-04-07 11:53:00|177.48|175.08|177.53|175.13|177.53|175.13|177.43|175.03|0
1649332390000|2022-04-07 11:53:10|177.43|175.03|177.43|175.03|177.43|175.03|177.43|175.03|0
1649332400000|2022-04-07 11:53:20|177.53|175.13|177.72|175.32|177.72|175.32|177.53|175.13|0
1649332410000|2022-04-07 11:53:30|177.82|175.42|177.62|175.22|177.82|175.42|177.62|175.22|0
1649332430000|2022-04-07 11:53:50|177.57|175.17|177.43|175.03|177.57|175.17|177.43|175.03|0
1649332440000|2022-04-07 11:54:00|177.53|175.13|177.53|175.13|177.53|175.13|177.53|175.13|0
1649332460000|2022-04-07 11:54:20|177.62|175.22|177.62|175.22|177.67|175.27|177.62|175.22|0
1649332470000|2022-04-07 11:54:30|177.53|175.13|177.53|175.13|177.53|175.13|177.53|175.13|0
1649332480000|2022-04-07 11:54:40|177.43|175.03|177.38|174.98|177.43|175.03|177.38|174.98|0
1649332490000|2022-04-07 11:54:50|177.43|175.03|177.33|174.93|177.43|175.03|177.33|174.93|0
1649332500000|2022-04-07 11:55:00|177.43|175.03|177.33|174.93|177.43|175.03|177.33|174.93|0
1649332510000|2022-04-07 11:55:10|177.38|174.98|177.33|174.93|177.38|174.98|177.33|174.93|0
1649332520000|2022-04-07 11:55:20|177.38|174.98|177.38|174.98|177.43|175.03|177.38|174.98|0
1649332530000|2022-04-07 11:55:30|177.43|175.03|177.33|174.93|177.43|175.03|177.33|174.93|0
1649332540000|2022-04-07 11:55:40|177.43|175.03|177.33|174.93|177.43|175.03|177.33|174.93|0
1649332550000|2022-04-07 11:55:50|177.43|175.03|177.33|174.93|177.43|175.03|177.28|174.88|0
1649332560000|2022-04-07 11:56:00|177.38|174.98|177.43|175.03|177.43|175.03|177.33|174.93|0
1649332570000|2022-04-07 11:56:10|177.33|174.93|177.47|175.07|177.47|175.07|177.33|174.93|0
1649332580000|2022-04-07 11:56:20|177.52|175.12|177.43|175.03|177.52|175.12|177.43|175.03|0
1649332610000|2022-04-07 11:56:50|177.47|175.07|177.47|175.07|177.47|175.07|177.47|175.07|0
1649332620000|2022-04-07 11:57:00|177.43|175.03|177.43|175.03|177.43|175.03|177.23|174.83|0
1649332640000|2022-04-07 11:57:20|177.47|175.07|177.62|175.22|177.62|175.22|177.47|175.07|0
1649332650000|2022-04-07 11:57:30|177.72|175.32|177.92|175.52|177.92|175.52|177.72|175.32|0
1649332660000|2022-04-07 11:57:40|177.87|175.47|177.82|175.42|177.87|175.47|177.82|175.42|0
1649332670000|2022-04-07 11:57:50|177.67|175.27|177.62|175.22|177.72|175.32|177.52|175.12|0
1649332680000|2022-04-07 11:58:00|177.72|175.32|177.62|175.22|177.72|175.32|177.62|175.22|0
1649332690000|2022-04-07 11:58:10|177.67|175.27|177.72|175.32|177.72|175.32|177.67|175.27|0
1649332700000|2022-04-07 11:58:20|177.82|175.42|177.92|175.52|177.92|175.52|177.82|175.42|0
1649332710000|2022-04-07 11:58:30|178.01|175.61|178.01|175.61|178.11|175.71|178.01|175.61|0
1649332720000|2022-04-07 11:58:40|178.11|175.71|178.01|175.61|178.11|175.71|178.01|175.61|0
1649332730000|2022-04-07 11:58:50|178.11|175.71|178.21|175.81|178.21|175.81|178.11|175.71|0
1649332740000|2022-04-07 11:59:00|178.31|175.91|178.41|176.01|178.41|176.01|178.31|175.91|0
1649332750000|2022-04-07 11:59:10|178.31|175.91|178.31|175.91|178.41|176.01|178.31|175.91|0
1649332760000|2022-04-07 11:59:20|178.26|175.86|178.21|175.81|178.26|175.86|178.21|175.81|0
1649332770000|2022-04-07 11:59:30|178.11|175.71|178.11|175.71|178.21|175.81|178.11|175.71|0
1649332780000|2022-04-07 11:59:40|178.06|175.66|178.11|175.71|178.11|175.71|178.06|175.66|0
1649332790000|2022-04-07 11:59:50|178.21|175.81|178.31|175.91|178.31|175.91|178.21|175.81|0
1649332800000|2022-04-07 12:00:00|178.21|175.81|178.31|175.91|178.41|176.01|178.21|175.81|0
1649332810000|2022-04-07 12:00:10|178.41|176.01|178.01|175.61|178.41|176.01|178.01|175.61|0
1649332820000|2022-04-07 12:00:20|177.96|175.56|178.11|175.71|178.11|175.71|177.96|175.56|0
1649332830000|2022-04-07 12:00:30|178.16|175.76|178.31|175.91|178.31|175.91|178.16|175.76|0
1649332840000|2022-04-07 12:00:40|178.41|176.01|178.31|175.91|178.41|176.01|178.31|175.91|0
1649332850000|2022-04-07 12:00:50|178.41|176.01|178.41|176.01|178.6|176.2|178.41|176.01|0
1649332860000|2022-04-07 12:01:00|178.45|176.05|178.5|176.1|178.5|176.1|178.45|176.05|0
1649332880000|2022-04-07 12:01:20|178.41|176.01|178.41|176.01|178.41|176.01|178.41|176.01|0
1649332890000|2022-04-07 12:01:30|178.35|175.95|178.41|176.01|178.41|176.01|178.35|175.95|0
1649332900000|2022-04-07 12:01:40|178.31|175.91|178.31|175.91|178.31|175.91|178.31|175.91|0
1649332910000|2022-04-07 12:01:50|178.35|175.95|178.26|175.86|178.41|176.01|178.26|175.86|0
1649332920000|2022-04-07 12:02:00|178.21|175.81|178.21|175.81|178.21|175.81|178.11|175.71|0
1649332930000|2022-04-07 12:02:10|178.26|175.86|177.82|175.42|178.26|175.86|177.82|175.42|0
1649332940000|2022-04-07 12:02:20|177.77|175.37|177.62|175.22|177.77|175.37|177.62|175.22|0
1649332960000|2022-04-07 12:02:40|177.52|175.12|177.52|175.12|177.52|175.12|177.52|175.12|0
1649332970000|2022-04-07 12:02:50|177.62|175.22|177.52|175.12|177.62|175.22|177.52|175.12|0
1649332980000|2022-04-07 12:03:00|177.62|175.22|177.42|175.02|177.62|175.22|177.42|175.02|0
1649333000000|2022-04-07 12:03:20|177.33|174.93|177.33|174.93|177.42|175.02|177.33|174.93|0
1649333010000|2022-04-07 12:03:30|177.42|175.02|177.42|175.02|177.42|175.02|177.42|175.02|0
1649333020000|2022-04-07 12:03:40|177.52|175.12|177.33|174.93|177.52|175.12|177.33|174.93|0
1649333030000|2022-04-07 12:03:50|177.23|174.83|177.23|174.83|177.23|174.83|177.23|174.83|0
1649333040000|2022-04-07 12:04:00|177.13|174.73|177.23|174.83|177.23|174.83|177.13|174.73|0
1649333060000|2022-04-07 12:04:20|177.13|174.73|176.94|174.54|177.13|174.73|176.94|174.54|0
1649333070000|2022-04-07 12:04:30|176.84|174.44|176.74|174.34|176.84|174.44|176.74|174.34|0
1649333080000|2022-04-07 12:04:40|176.64|174.24|176.25|173.85|176.64|174.24|176.25|173.85|0
1649333090000|2022-04-07 12:04:50|176.35|173.95|175.96|173.56|176.35|173.95|175.96|173.56|0
1649333100000|2022-04-07 12:05:00|176.15|173.75|176.15|173.75|176.15|173.75|176.15|173.75|0
1649333110000|2022-04-07 12:05:10|176.06|173.66|176.3|173.9|176.3|173.9|176.06|173.66|0
1649333120000|2022-04-07 12:05:20|176.25|173.85|176.35|173.95|176.35|173.95|176.25|173.85|0
1649333130000|2022-04-07 12:05:30|176.4|174|176.35|173.95|176.4|174|176.35|173.95|0
1649333140000|2022-04-07 12:05:40|176.15|173.75|176.15|173.75|176.15|173.75|176.15|173.75|0
1649333150000|2022-04-07 12:05:50|176.06|173.66|176.15|173.75|176.15|173.75|176.06|173.66|0
1649333160000|2022-04-07 12:06:00|176.25|173.85|176.35|173.95|176.35|173.95|176.25|173.85|0
1649333170000|2022-04-07 12:06:10|176.25|173.85|176.35|173.95|176.35|173.95|176.25|173.85|0
1649333180000|2022-04-07 12:06:20|176.3|173.9|176.35|173.95|176.45|174.05|176.3|173.9|0
1649333190000|2022-04-07 12:06:30|176.25|173.85|176.25|173.85|176.25|173.85|176.25|173.85|0
1649333200000|2022-04-07 12:06:40|176.15|173.75|176.2|173.8|176.2|173.8|176.15|173.75|0
1649333210000|2022-04-07 12:06:50|176.15|173.75|176.25|173.85|176.25|173.85|176.15|173.75|0
1649333220000|2022-04-07 12:07:00|176.35|173.95|176.25|173.85|176.35|173.95|176.25|173.85|0
1649333230000|2022-04-07 12:07:10|176.15|173.75|176.15|173.75|176.25|173.85|176.15|173.75|0
1649333240000|2022-04-07 12:07:20|176.06|173.66|176.15|173.75|176.15|173.75|176.06|173.66|0
1649333250000|2022-04-07 12:07:30|176.25|173.85|176.15|173.75|176.25|173.85|176.15|173.75|0
1649333260000|2022-04-07 12:07:40|176.2|173.8|176.25|173.85|176.25|173.85|176.15|173.75|0
1649333270000|2022-04-07 12:07:50|176.15|173.75|176.15|173.75|176.15|173.75|176.1|173.7|0
1649333290000|2022-04-07 12:08:10|176.06|173.66|176.06|173.66|176.15|173.75|176.06|173.66|0
1649333300000|2022-04-07 12:08:20|176.15|173.75|176.06|173.66|176.15|173.75|175.96|173.56|0
1649333320000|2022-04-07 12:08:40|175.96|173.56|176.06|173.66|176.06|173.66|175.96|173.56|0
1649333330000|2022-04-07 12:08:50|175.96|173.56|175.96|173.56|176.06|173.66|175.96|173.56|0
1649333340000|2022-04-07 12:09:00|175.67|173.27|175.57|173.17|175.67|173.27|175.57|173.17|0
1649333350000|2022-04-07 12:09:10|175.47|173.07|175.76|173.36|175.76|173.36|175.47|173.07|0
1649333360000|2022-04-07 12:09:20|175.86|173.46|176.15|173.75|176.15|173.75|175.86|173.46|0
1649333370000|2022-04-07 12:09:30|176.06|173.66|176.06|173.66|176.06|173.66|176.06|173.66|0
1649333380000|2022-04-07 12:09:40|176.1|173.7|176.15|173.75|176.15|173.75|176.06|173.66|0
1649333390000|2022-04-07 12:09:50|176.1|173.7|176.1|173.7|176.15|173.75|176.1|173.7|0
1649333400000|2022-04-07 12:10:00|176.06|173.66|176.06|173.66|176.06|173.66|176|173.6|0
1649333410000|2022-04-07 12:10:10|176.15|173.75|176.25|173.85|176.25|173.85|176.15|173.75|0
1649333420000|2022-04-07 12:10:20|176.35|173.95|176.15|173.75|176.35|173.95|176.15|173.75|0
1649333430000|2022-04-07 12:10:30|176.05|173.65|175.86|173.46|176.05|173.65|175.86|173.46|0
1649333440000|2022-04-07 12:10:40|175.96|173.56|176.05|173.65|176.05|173.65|175.96|173.56|0
1649333450000|2022-04-07 12:10:50|176.1|173.7|176.05|173.65|176.15|173.75|176.05|173.65|0
1649333460000|2022-04-07 12:11:00|176.15|173.75|176|173.6|176.15|173.75|176|173.6|0
1649333470000|2022-04-07 12:11:10|175.86|173.46|174.81|172.41|175.86|173.46|174.81|172.41|0
1649333480000|2022-04-07 12:11:20|175.53|173.13|175.53|173.13|175.53|173.13|175.53|173.13|0
1649333490000|2022-04-07 12:11:30|175.62|173.22|175.53|173.13|175.62|173.22|175.53|173.13|0
1649333500000|2022-04-07 12:11:40|175.47|173.07|175.43|173.03|175.52|173.12|175.43|173.03|0
1649333510000|2022-04-07 12:11:50|175.52|173.12|175.04|172.64|175.52|173.12|175.04|172.64|0
1649333520000|2022-04-07 12:12:00|174.94|172.54|174.94|172.54|175.04|172.64|174.94|172.54|0
1649333530000|2022-04-07 12:12:10|174.85|172.45|174.85|172.45|174.94|172.54|174.85|172.45|0
1649333540000|2022-04-07 12:12:20|174.89|172.49|174.85|172.45|174.89|172.49|174.85|172.45|0
1649333550000|2022-04-07 12:12:30|174.94|172.54|174.85|172.45|175.14|172.74|174.85|172.45|0
1649333560000|2022-04-07 12:12:40|174.75|172.35|174.94|172.54|174.94|172.54|174.75|172.35|0
1649333570000|2022-04-07 12:12:50|174.85|172.45|174.84|172.44|174.89|172.49|174.84|172.44|0
1649333580000|2022-04-07 12:13:00|174.75|172.35|174.94|172.54|174.94|172.54|174.75|172.35|0
1649333590000|2022-04-07 12:13:10|174.99|172.59|175.04|172.64|175.14|172.74|174.99|172.59|0
1649333600000|2022-04-07 12:13:20|175.09|172.69|175.23|172.83|175.23|172.83|175.09|172.69|0
1649333610000|2022-04-07 12:13:30|175.33|172.93|175.33|172.93|175.33|172.93|175.23|172.83|0
1649333620000|2022-04-07 12:13:40|175.23|172.83|175.23|172.83|175.23|172.83|175.23|172.83|0
1649333630000|2022-04-07 12:13:50|175.14|172.74|175.14|172.74|175.14|172.74|175.14|172.74|0
1649333640000|2022-04-07 12:14:00|175.23|172.83|175.33|172.93|175.33|172.93|175.18|172.78|0
1649333650000|2022-04-07 12:14:10|175.14|172.74|175.14|172.74|175.14|172.74|175.04|172.64|0
1649333670000|2022-04-07 12:14:30|175.23|172.83|175.23|172.83|175.33|172.93|175.23|172.83|0
1649333680000|2022-04-07 12:14:40|175.14|172.74|174.94|172.54|175.14|172.74|174.94|172.54|0
1649333690000|2022-04-07 12:14:50|174.84|172.44|174.84|172.44|174.84|172.44|174.75|172.35|0
1649333700000|2022-04-07 12:15:00|174.55|172.15|174.65|172.25|174.65|172.25|174.55|172.15|0
1649333710000|2022-04-07 12:15:10|174.75|172.35|174.75|172.35|174.75|172.35|174.75|172.35|0
1649333720000|2022-04-07 12:15:20|174.84|172.44|174.84|172.44|174.84|172.44|174.75|172.35|0
1649333730000|2022-04-07 12:15:30|174.94|172.54|174.84|172.44|174.94|172.54|174.84|172.44|0
1649333740000|2022-04-07 12:15:40|174.75|172.35|174.84|172.44|174.84|172.44|174.75|172.35|0
1649333750000|2022-04-07 12:15:50|174.79|172.39|174.65|172.25|174.84|172.44|174.65|172.25|0
1649333760000|2022-04-07 12:16:00|174.75|172.35|174.46|172.06|174.75|172.35|174.46|172.06|0
1649333770000|2022-04-07 12:16:10|174.55|172.15|174.5|172.1|174.55|172.15|174.5|172.1|0
1649333780000|2022-04-07 12:16:20|174.55|172.15|174.36|171.96|174.55|172.15|174.26|171.86|0
1649333790000|2022-04-07 12:16:30|174.26|171.86|173.88|171.48|174.26|171.86|173.88|171.48|0
1649333800000|2022-04-07 12:16:40|174.07|171.67|174.36|171.96|174.36|171.96|174.07|171.67|0
1649333810000|2022-04-07 12:16:50|174.26|171.86|174.36|171.96|174.36|171.96|174.26|171.86|0
1649333820000|2022-04-07 12:17:00|174.46|172.06|174.36|171.96|174.46|172.06|174.36|171.96|0
1649333830000|2022-04-07 12:17:10|174.46|172.06|174.36|171.96|174.46|172.06|174.36|171.96|0
1649333840000|2022-04-07 12:17:20|174.26|171.86|174.07|171.67|174.26|171.86|173.97|171.57|0
1649333850000|2022-04-07 12:17:30|174.26|171.86|174.26|171.86|174.36|171.96|174.26|171.86|0
1649333860000|2022-04-07 12:17:40|174.21|171.81|174.17|171.77|174.21|171.81|174.17|171.77|0
1649333870000|2022-04-07 12:17:50|173.88|171.48|174.55|172.15|174.55|172.15|173.88|171.48|0
1649333880000|2022-04-07 12:18:00|174.65|172.25|174.84|172.44|174.94|172.54|174.65|172.25|0
1649333890000|2022-04-07 12:18:10|175.04|172.64|175.04|172.64|175.04|172.64|174.94|172.54|0
1649333900000|2022-04-07 12:18:20|174.94|172.54|175.13|172.73|175.13|172.73|174.94|172.54|0
1649333910000|2022-04-07 12:18:30|175.08|172.68|175.13|172.73|175.13|172.73|175.04|172.64|0
1649333930000|2022-04-07 12:18:50|175.04|172.64|174.94|172.54|175.04|172.64|174.94|172.54|0
1649333940000|2022-04-07 12:19:00|174.84|172.44|175.04|172.64|175.04|172.64|174.79|172.39|0
1649333950000|2022-04-07 12:19:10|174.94|172.54|174.84|172.44|174.94|172.54|174.84|172.44|0
1649333960000|2022-04-07 12:19:20|174.75|172.35|174.94|172.54|174.94|172.54|174.75|172.35|0
1649333970000|2022-04-07 12:19:30|175.04|172.64|175.04|172.64|175.13|172.73|175.04|172.64|0
1649333980000|2022-04-07 12:19:40|175.23|172.83|175.33|172.93|175.33|172.93|175.13|172.73|0
1649334000000|2022-04-07 12:20:00|175.23|172.83|175.33|172.93|175.33|172.93|175.23|172.83|0
1649334010000|2022-04-07 12:20:10|175.23|172.83|175.42|173.02|175.42|173.02|175.23|172.83|0
1649334020000|2022-04-07 12:20:20|175.37|172.97|175.37|172.97|175.37|172.97|175.37|172.97|0
1649334030000|2022-04-07 12:20:30|175.52|173.12|175.52|173.12|175.52|173.12|175.42|173.02|0
1649334040000|2022-04-07 12:20:40|175.47|173.07|175.33|172.93|175.52|173.12|175.33|172.93|0
1649334050000|2022-04-07 12:20:50|175.42|173.02|175.33|172.93|175.42|173.02|175.33|172.93|0
1649334060000|2022-04-07 12:21:00|175.13|172.73|175.42|173.02|175.42|173.02|175.13|172.73|0
1649334070000|2022-04-07 12:21:10|175.47|173.07|175.42|173.02|175.52|173.12|175.42|173.02|0
1649334090000|2022-04-07 12:21:30|175.52|173.12|175.52|173.12|175.52|173.12|175.42|173.02|0
1649334110000|2022-04-07 12:21:50|175.47|173.07|175.52|173.12|175.52|173.12|175.47|173.07|0
1649334120000|2022-04-07 12:22:00|175.42|173.02|175.52|173.12|175.52|173.12|175.42|173.02|0
1649334130000|2022-04-07 12:22:10|175.62|173.22|175.62|173.22|175.62|173.22|175.57|173.17|0
1649334150000|2022-04-07 12:22:30|175.52|173.12|175.62|173.22|175.62|173.22|175.52|173.12|0
1649334160000|2022-04-07 12:22:40|175.52|173.12|175.42|173.02|175.52|173.12|175.42|173.02|0
1649334180000|2022-04-07 12:23:00|175.33|172.93|175.33|172.93|175.42|173.02|175.33|172.93|0
1649334190000|2022-04-07 12:23:10|175.23|172.83|175.23|172.83|175.23|172.83|175.23|172.83|0
1649334200000|2022-04-07 12:23:20|175.13|172.73|175.13|172.73|175.13|172.73|175.04|172.64|0
1649334210000|2022-04-07 12:23:30|175.04|172.64|175.04|172.64|175.04|172.64|175.04|172.64|0
1649334220000|2022-04-07 12:23:40|174.94|172.54|174.74|172.34|174.94|172.54|174.74|172.34|0
1649334230000|2022-04-07 12:23:50|174.65|172.25|174.55|172.15|174.65|172.25|174.55|172.15|0
1649334240000|2022-04-07 12:24:00|174.65|172.25|174.55|172.15|174.65|172.25|174.55|172.15|0
1649334250000|2022-04-07 12:24:10|174.65|172.25|174.74|172.34|174.74|172.34|174.65|172.25|0
1649334260000|2022-04-07 12:24:20|174.84|172.44|174.94|172.54|174.94|172.54|174.84|172.44|0
1649334270000|2022-04-07 12:24:30|174.84|172.44|174.84|172.44|174.84|172.44|174.84|172.44|0
1649334280000|2022-04-07 12:24:40|174.74|172.34|174.74|172.34|174.74|172.34|174.74|172.34|0
1649334290000|2022-04-07 12:24:50|174.65|172.25|174.74|172.34|174.74|172.34|174.65|172.25|0
1649334300000|2022-04-07 12:25:00|174.65|172.25|174.36|171.96|174.65|172.25|174.36|171.96|0
1649334310000|2022-04-07 12:25:10|174.4|172|174.45|172.05|174.55|172.15|174.4|172|0
1649334320000|2022-04-07 12:25:20|174.36|171.96|174.45|172.05|174.45|172.05|174.36|171.96|0
1649334330000|2022-04-07 12:25:30|174.36|171.96|174.36|171.96|174.4|172|174.36|171.96|0
1649334340000|2022-04-07 12:25:40|174.26|171.86|174.16|171.76|174.26|171.86|174.07|171.67|0
1649334350000|2022-04-07 12:25:50|174.07|171.67|174.07|171.67|174.16|171.76|174.07|171.67|0
1649334360000|2022-04-07 12:26:00|174.16|171.76|174.07|171.67|174.16|171.76|174.07|171.67|0
1649334370000|2022-04-07 12:26:10|174.16|171.76|174.07|171.67|174.16|171.76|174.07|171.67|0
1649334380000|2022-04-07 12:26:20|174.26|171.86|174.45|172.05|174.45|172.05|174.26|171.86|0
1649334390000|2022-04-07 12:26:30|174.36|171.96|174.26|171.86|174.36|171.96|174.26|171.86|0
1649334400000|2022-04-07 12:26:40|174.36|171.96|174.22|171.82|174.36|171.96|173.5|171.1|0
1649334410000|2022-04-07 12:26:50|174.12|171.72|174.12|171.72|174.22|171.82|174.12|171.72|0
1649334420000|2022-04-07 12:27:00|174.17|171.77|174.02|171.62|174.17|171.77|174.02|171.62|0
1649334430000|2022-04-07 12:27:10|173.93|171.53|173.93|171.53|173.93|171.53|173.93|171.53|0
1649334450000|2022-04-07 12:27:30|173.83|171.43|173.83|171.43|173.93|171.53|173.83|171.43|0
1649334480000|2022-04-07 12:28:00|173.93|171.53|173.93|171.53|173.93|171.53|173.93|171.53|0
1649334490000|2022-04-07 12:28:10|174.02|171.62|174.02|171.62|174.02|171.62|174.02|171.62|0
1649334510000|2022-04-07 12:28:30|174.07|171.67|174.12|171.72|174.12|171.72|174.02|171.62|0
1649334520000|2022-04-07 12:28:40|174.26|171.86|174.31|171.91|174.41|172.01|174.26|171.86|0
1649334530000|2022-04-07 12:28:50|174.41|172.01|174.46|172.06|174.46|172.06|174.41|172.01|0
1649334540000|2022-04-07 12:29:00|174.41|172.01|174.51|172.11|174.51|172.11|174.41|172.01|0
1649334550000|2022-04-07 12:29:10|174.6|172.2|174.6|172.2|174.6|172.2|174.51|172.11|0
1649334570000|2022-04-07 12:29:30|174.51|172.11|174.41|172.01|174.51|172.11|174.41|172.01|0
1649334580000|2022-04-07 12:29:40|174.31|171.91|174.41|172.01|174.41|172.01|174.31|171.91|0
1649334600000|2022-04-07 12:30:00|174.31|171.91|174.41|172.01|174.41|172.01|174.21|171.81|0
1649334610000|2022-04-07 12:30:10|174.45|172.05|174.02|171.62|174.45|172.05|174.02|171.62|0
1649334620000|2022-04-07 12:30:20|173.83|171.43|173.92|171.52|173.92|171.52|173.83|171.43|0
1649334630000|2022-04-07 12:30:30|173.83|171.43|174.21|171.81|174.21|171.81|173.83|171.43|0
1649334640000|2022-04-07 12:30:40|174.31|171.91|174.31|171.91|174.31|171.91|174.26|171.86|0
1649334650000|2022-04-07 12:30:50|174.21|171.81|174.31|171.91|174.31|171.91|174.21|171.81|0
1649334660000|2022-04-07 12:31:00|174.41|172.01|174.84|172.44|174.84|172.44|174.41|172.01|0
1649334670000|2022-04-07 12:31:10|174.89|172.49|174.7|172.3|174.89|172.49|174.7|172.3|0
1649334680000|2022-04-07 12:31:20|174.8|172.4|174.99|172.59|174.99|172.59|174.8|172.4|0
1649334690000|2022-04-07 12:31:30|175.04|172.64|175.09|172.69|175.18|172.78|175.04|172.64|0
1649334700000|2022-04-07 12:31:40|175.18|172.78|175.18|172.78|175.28|172.88|175.18|172.78|0
1649334710000|2022-04-07 12:31:50|175.28|172.88|174.99|172.59|175.28|172.88|174.99|172.59|0
1649334720000|2022-04-07 12:32:00|174.8|172.4|174.6|172.2|174.8|172.4|174.6|172.2|0
1649334730000|2022-04-07 12:32:10|174.5|172.1|174.55|172.15|174.6|172.2|174.5|172.1|0
1649334740000|2022-04-07 12:32:20|174.41|172.01|174.31|171.91|174.41|172.01|174.31|171.91|0
1649334750000|2022-04-07 12:32:30|174.26|171.86|174.12|171.72|174.26|171.86|174.12|171.72|0
1649334760000|2022-04-07 12:32:40|173.92|171.52|174.02|171.62|174.02|171.62|173.83|171.43|0
1649334770000|2022-04-07 12:32:50|174.31|171.91|174.31|171.91|174.31|171.91|174.31|171.91|0
1649334780000|2022-04-07 12:33:00|174.5|172.1|174.6|172.2|174.6|172.2|174.45|172.05|0
1649334790000|2022-04-07 12:33:10|174.65|172.25|174.7|172.3|174.7|172.3|174.65|172.25|0
1649334800000|2022-04-07 12:33:20|174.6|172.2|174.7|172.3|174.7|172.3|174.6|172.2|0
1649334810000|2022-04-07 12:33:30|174.6|172.2|174.6|172.2|174.6|172.2|174.6|172.2|0
1649334820000|2022-04-07 12:33:40|174.7|172.3|174.6|172.2|174.7|172.3|174.6|172.2|0
1649334830000|2022-04-07 12:33:50|174.65|172.25|174.7|172.3|174.7|172.3|174.65|172.25|0
1649334840000|2022-04-07 12:34:00|174.89|172.49|175.09|172.69|175.09|172.69|174.89|172.49|0
1649334850000|2022-04-07 12:34:10|175.28|172.88|175.28|172.88|175.28|172.88|175.28|172.88|0
1649334860000|2022-04-07 12:34:20|175.18|172.78|175.28|172.88|175.28|172.88|175.18|172.78|0
1649334870000|2022-04-07 12:34:30|175.38|172.98|175.38|172.98|175.38|172.98|175.28|172.88|0
1649334880000|2022-04-07 12:34:40|175.28|172.88|175.33|172.93|175.38|172.98|175.28|172.88|0
1649334890000|2022-04-07 12:34:50|175.38|172.98|175.38|172.98|175.42|173.02|175.38|172.98|0
1649334900000|2022-04-07 12:35:00|175.42|173.02|175.38|172.98|175.57|173.17|175.38|172.98|0
1649334910000|2022-04-07 12:35:10|175.08|172.68|174.99|172.59|175.08|172.68|174.99|172.59|0
1649334920000|2022-04-07 12:35:20|175.08|172.68|174.94|172.54|175.08|172.68|174.94|172.54|0
1649334930000|2022-04-07 12:35:30|174.99|172.59|174.89|172.49|175.03|172.63|174.89|172.49|0
1649334940000|2022-04-07 12:35:40|174.79|172.39|174.79|172.39|174.79|172.39|174.79|172.39|0
1649334960000|2022-04-07 12:36:00|174.7|172.3|174.89|172.49|174.89|172.49|174.7|172.3|0
1649334970000|2022-04-07 12:36:10|174.79|172.39|174.79|172.39|174.79|172.39|174.79|172.39|0
1649334980000|2022-04-07 12:36:20|174.89|172.49|174.89|172.49|174.89|172.49|174.79|172.39|0
1649334990000|2022-04-07 12:36:30|174.84|172.44|174.99|172.59|174.99|172.59|174.84|172.44|0
1649335000000|2022-04-07 12:36:40|175.08|172.68|175.08|172.68|175.18|172.78|175.08|172.68|0
1649335010000|2022-04-07 12:36:50|175.18|172.78|175.28|172.88|175.28|172.88|175.18|172.78|0
1649335020000|2022-04-07 12:37:00|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1649335030000|2022-04-07 12:37:10|175.28|172.88|175.28|172.88|175.38|172.98|175.28|172.88|0
1649335040000|2022-04-07 12:37:20|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1649335050000|2022-04-07 12:37:30|175.08|172.68|175.08|172.68|175.08|172.68|175.08|172.68|0
1649335060000|2022-04-07 12:37:40|174.99|172.59|174.89|172.49|174.99|172.59|174.89|172.49|0
1649335070000|2022-04-07 12:37:50|174.99|172.59|175.08|172.68|175.08|172.68|174.99|172.59|0
1649335080000|2022-04-07 12:38:00|174.99|172.59|174.99|172.59|174.99|172.59|174.99|172.59|0
1649335100000|2022-04-07 12:38:20|175.08|172.68|175.23|172.83|175.28|172.88|175.08|172.68|0
1649335110000|2022-04-07 12:38:30|175.28|172.88|175.18|172.78|175.28|172.88|175.18|172.78|0
1649335120000|2022-04-07 12:38:40|175.28|172.88|175.18|172.78|175.37|172.97|175.18|172.78|0
1649335130000|2022-04-07 12:38:50|175.28|172.88|175.18|172.78|175.28|172.88|175.18|172.78|0
1649335140000|2022-04-07 12:39:00|175.08|172.68|174.99|172.59|175.08|172.68|174.99|172.59|0
1649335150000|2022-04-07 12:39:10|175.08|172.68|175.18|172.78|175.18|172.78|175.08|172.68|0
1649335160000|2022-04-07 12:39:20|175.28|172.88|175.37|172.97|175.37|172.97|175.28|172.88|0
1649335170000|2022-04-07 12:39:30|175.28|172.88|175.32|172.92|175.32|172.92|175.28|172.88|0
1649335180000|2022-04-07 12:39:40|175.37|172.97|175.28|172.88|175.37|172.97|175.28|172.88|0
1649335190000|2022-04-07 12:39:50|175.08|172.68|175.18|172.78|175.18|172.78|175.08|172.68|0
1649335200000|2022-04-07 12:40:00|175.13|172.73|175.28|172.88|175.28|172.88|175.13|172.73|0
1649335210000|2022-04-07 12:40:10|175.37|172.97|175.37|172.97|175.37|172.97|175.37|172.97|0
1649335220000|2022-04-07 12:40:20|175.18|172.78|175.18|172.78|175.18|172.78|175.18|172.78|0
1649335230000|2022-04-07 12:40:30|175.28|172.88|175.28|172.88|175.37|172.97|175.28|172.88|0
1649335240000|2022-04-07 12:40:40|175.37|172.97|175.42|173.02|175.42|173.02|175.37|172.97|0
1649335250000|2022-04-07 12:40:50|175.47|173.07|175.47|173.07|175.47|173.07|175.37|172.97|0
1649335260000|2022-04-07 12:41:00|175.57|173.17|175.37|172.97|175.57|173.17|175.37|172.97|0
1649335270000|2022-04-07 12:41:10|175.47|173.07|175.08|172.68|175.47|173.07|175.08|172.68|0
1649335280000|2022-04-07 12:41:20|174.99|172.59|175.03|172.63|175.08|172.68|174.99|172.59|0
1649335290000|2022-04-07 12:41:30|174.99|172.59|174.89|172.49|174.99|172.59|174.89|172.49|0
1649335300000|2022-04-07 12:41:40|175.18|172.78|175.08|172.68|175.18|172.78|175.08|172.68|0
1649335310000|2022-04-07 12:41:50|174.89|172.49|174.89|172.49|174.93|172.53|174.89|172.49|0
1649335320000|2022-04-07 12:42:00|174.6|172.2|174.69|172.29|174.69|172.29|174.6|172.2|0
1649335340000|2022-04-07 12:42:20|174.79|172.39|174.79|172.39|174.79|172.39|174.79|172.39|0
1649335350000|2022-04-07 12:42:30|174.89|172.49|174.89|172.49|174.89|172.49|174.89|172.49|0
1649335360000|2022-04-07 12:42:40|174.99|172.59|175.18|172.78|175.18|172.78|174.99|172.59|0
1649335370000|2022-04-07 12:42:50|175.23|172.83|175.08|172.68|175.23|172.83|175.08|172.68|0
1649335380000|2022-04-07 12:43:00|174.98|172.58|175.08|172.68|175.08|172.68|174.98|172.58|0
1649335390000|2022-04-07 12:43:10|174.98|172.58|174.89|172.49|174.98|172.58|174.89|172.49|0
1649335400000|2022-04-07 12:43:20|174.98|172.58|174.89|172.49|174.98|172.58|174.89|172.49|0
1649335410000|2022-04-07 12:43:30|174.84|172.44|174.84|172.44|174.84|172.44|174.79|172.39|0
1649335420000|2022-04-07 12:43:40|174.89|172.49|174.98|172.58|174.98|172.58|174.89|172.49|0
1649335430000|2022-04-07 12:43:50|175.18|172.78|175.08|172.68|175.18|172.78|175.08|172.68|0
1649335440000|2022-04-07 12:44:00|174.98|172.58|174.89|172.49|174.98|172.58|174.89|172.49|0
1649335450000|2022-04-07 12:44:10|174.98|172.58|174.93|172.53|174.98|172.58|174.89|172.49|0
1649335460000|2022-04-07 12:44:20|174.98|172.58|174.89|172.49|174.98|172.58|174.89|172.49|0
1649335470000|2022-04-07 12:44:30|174.79|172.39|174.69|172.29|174.79|172.39|174.69|172.29|0
1649335480000|2022-04-07 12:44:40|174.79|172.39|174.79|172.39|174.79|172.39|174.79|172.39|0
1649335490000|2022-04-07 12:44:50|174.69|172.29|174.5|172.1|174.69|172.29|174.5|172.1|0
1649335500000|2022-04-07 12:45:00|174.4|172|174.5|172.1|174.5|172.1|174.4|172|0
1649335510000|2022-04-07 12:45:10|174.4|172|174.5|172.1|174.5|172.1|174.4|172|0
1649335520000|2022-04-07 12:45:20|174.55|172.15|174.69|172.29|174.69|172.29|174.55|172.15|0
1649335530000|2022-04-07 12:45:30|174.6|172.2|174.6|172.2|174.6|172.2|174.6|172.2|0
1649335540000|2022-04-07 12:45:40|174.5|172.1|174.35|171.95|174.5|172.1|174.35|171.95|0
1649335550000|2022-04-07 12:45:50|174.31|171.91|174.4|172|174.4|172|174.31|171.91|0
1649335560000|2022-04-07 12:46:00|174.31|171.91|174.4|172|174.4|172|174.31|171.91|0
1649335570000|2022-04-07 12:46:10|174.45|172.05|174.31|171.91|174.45|172.05|174.31|171.91|0
1649335580000|2022-04-07 12:46:20|174.4|172|174.5|172.1|174.5|172.1|174.31|171.91|0
1649335590000|2022-04-07 12:46:30|174.69|172.29|175.08|172.68|175.08|172.68|174.69|172.29|0
1649335600000|2022-04-07 12:46:40|175.03|172.63|174.98|172.58|175.03|172.63|174.98|172.58|0
1649335610000|2022-04-07 12:46:50|174.89|172.49|174.79|172.39|174.89|172.49|174.79|172.39|0
1649335620000|2022-04-07 12:47:00|174.69|172.29|174.4|172|174.69|172.29|174.4|172|0
1649335630000|2022-04-07 12:47:10|174.5|172.1|174.6|172.2|174.69|172.29|174.5|172.1|0
1649335640000|2022-04-07 12:47:20|174.79|172.39|175.03|172.63|175.08|172.68|174.79|172.39|0
1649335650000|2022-04-07 12:47:30|175.08|172.68|175.18|172.78|175.18|172.78|174.98|172.58|0
1649335660000|2022-04-07 12:47:40|175.08|172.68|175.08|172.68|175.08|172.68|175.08|172.68|0
1649335670000|2022-04-07 12:47:50|174.98|172.58|174.89|172.49|174.98|172.58|174.89|172.49|0
1649335680000|2022-04-07 12:48:00|174.84|172.44|174.45|172.05|174.89|172.49|174.45|172.05|0
1649335690000|2022-04-07 12:48:10|174.5|172.1|174.3|171.9|174.5|172.1|174.3|171.9|0
1649335700000|2022-04-07 12:48:20|174.21|171.81|174.21|171.81|174.21|171.81|174.11|171.71|0
1649335710000|2022-04-07 12:48:30|174.4|172|174.4|172|174.4|172|174.3|171.9|0
1649335720000|2022-04-07 12:48:40|174.45|172.05|174.21|171.81|174.45|172.05|174.11|171.71|0
1649335730000|2022-04-07 12:48:50|174.3|171.9|174.3|171.9|174.3|171.9|174.3|171.9|0
1649335740000|2022-04-07 12:49:00|174.4|172|174.11|171.71|174.4|172|174.11|171.71|0
1649335750000|2022-04-07 12:49:10|174.16|171.76|174.3|171.9|174.4|172|174.16|171.76|0
1649335770000|2022-04-07 12:49:30|174.21|171.81|174.21|171.81|174.3|171.9|174.21|171.81|0
1649335780000|2022-04-07 12:49:40|174.3|171.9|174.3|171.9|174.4|172|174.3|171.9|0
1649335790000|2022-04-07 12:49:50|174.4|172|174.4|172|174.4|172|174.4|172|0
1649335800000|2022-04-07 12:50:00|174.3|171.9|174.4|172|174.4|172|174.11|171.71|0
1649335810000|2022-04-07 12:50:10|174.21|171.81|174.3|171.9|174.3|171.9|174.11|171.71|0
1649335820000|2022-04-07 12:50:20|174.4|172|174.5|172.1|174.5|172.1|174.4|172|0
1649335830000|2022-04-07 12:50:30|174.54|172.14|174.5|172.1|174.54|172.14|174.5|172.1|0
1649335840000|2022-04-07 12:50:40|174.59|172.19|174.59|172.19|174.59|172.19|174.59|172.19|0
1649335850000|2022-04-07 12:50:50|174.5|172.1|174.4|172|174.5|172.1|174.4|172|0
1649335860000|2022-04-07 12:51:00|174.45|172.05|174.4|172|174.5|172.1|174.4|172|0
1649335870000|2022-04-07 12:51:10|174.5|172.1|174.45|172.05|174.5|172.1|174.4|172|0
1649335880000|2022-04-07 12:51:20|174.5|172.1|174.4|172|174.5|172.1|174.4|172|0
1649335890000|2022-04-07 12:51:30|174.5|172.1|174.59|172.19|174.59|172.19|174.5|172.1|0
1649335900000|2022-04-07 12:51:40|174.45|172.05|174.5|172.1|174.5|172.1|174.45|172.05|0
1649335910000|2022-04-07 12:51:50|174.59|172.19|174.64|172.24|174.69|172.29|174.59|172.19|0
1649335920000|2022-04-07 12:52:00|174.69|172.29|174.69|172.29|174.79|172.39|174.69|172.29|0
1649335930000|2022-04-07 12:52:10|174.79|172.39|174.74|172.34|174.79|172.39|174.69|172.29|0
1649335940000|2022-04-07 12:52:20|174.59|172.19|174.3|171.9|174.59|172.19|174.3|171.9|0
1649335950000|2022-04-07 12:52:30|174.21|171.81|174.3|171.9|174.3|171.9|174.21|171.81|0
1649335960000|2022-04-07 12:52:40|174.4|172|174.4|172|174.4|172|174.4|172|0
1649335970000|2022-04-07 12:52:50|174.3|171.9|174.3|171.9|174.3|171.9|174.21|171.81|0
1649335980000|2022-04-07 12:53:00|174.4|172|174.5|172.1|174.5|172.1|174.4|172|0
1649335990000|2022-04-07 12:53:10|174.45|172.05|174.59|172.19|174.59|172.19|174.4|172|0
1649336000000|2022-04-07 12:53:20|174.69|172.29|174.79|172.39|174.79|172.39|174.69|172.29|0
1649336010000|2022-04-07 12:53:30|174.69|172.29|174.21|171.81|174.69|172.29|174.21|171.81|0
1649336020000|2022-04-07 12:53:40|174.3|171.9|174.21|171.81|174.3|171.9|174.21|171.81|0
1649336030000|2022-04-07 12:53:50|174.11|171.71|173.82|171.42|174.11|171.71|173.82|171.42|0
1649336040000|2022-04-07 12:54:00|173.72|171.32|172.85|170.45|173.72|171.32|172.47|170.07|0
1649336050000|2022-04-07 12:54:10|172.76|170.36|173.05|170.65|173.14|170.74|172.76|170.36|0
1649336060000|2022-04-07 12:54:20|172.85|170.45|172.85|170.45|172.85|170.45|172.85|170.45|0
1649336070000|2022-04-07 12:54:30|172.76|170.36|172.8|170.4|172.8|170.4|172.66|170.26|0
1649336080000|2022-04-07 12:54:40|172.95|170.55|172.85|170.45|172.95|170.55|172.85|170.45|0
1649336090000|2022-04-07 12:54:50|172.95|170.55|172.66|170.26|172.95|170.55|172.66|170.26|0
1649336100000|2022-04-07 12:55:00|172.76|170.36|172.76|170.36|172.76|170.36|172.66|170.26|0
1649336110000|2022-04-07 12:55:10|172.85|170.45|172.95|170.55|172.95|170.55|172.85|170.45|0
1649336120000|2022-04-07 12:55:20|172.66|170.26|173.05|170.65|173.05|170.65|172.66|170.26|0
1649336130000|2022-04-07 12:55:30|173.09|170.69|172.85|170.45|173.09|170.69|172.85|170.45|0
1649336140000|2022-04-07 12:55:40|172.76|170.36|172.28|169.88|172.76|170.36|172.28|169.88|0
1649336150000|2022-04-07 12:55:50|172.37|169.97|172.09|169.69|172.37|169.97|172.09|169.69|0
1649336160000|2022-04-07 12:56:00|172.18|169.78|172.57|170.17|172.57|170.17|172.18|169.78|0
1649336170000|2022-04-07 12:56:10|172.47|170.07|172.85|170.45|172.85|170.45|172.47|170.07|0
1649336180000|2022-04-07 12:56:20|172.76|170.36|172.18|169.78|172.76|170.36|172.18|169.78|0
1649336190000|2022-04-07 12:56:30|172.37|169.97|172.18|169.78|172.37|169.97|172.18|169.78|0
1649336200000|2022-04-07 12:56:40|172.28|169.88|172.37|169.97|172.37|169.97|172.08|169.68|0
1649336210000|2022-04-07 12:56:50|172.47|170.07|172.42|170.02|172.47|170.07|172.32|169.92|0
1649336220000|2022-04-07 12:57:00|172.57|170.17|172.37|169.97|172.57|170.17|172.37|169.97|0
1649336230000|2022-04-07 12:57:10|172.32|169.92|172.28|169.88|172.37|169.97|172.18|169.78|0
1649336240000|2022-04-07 12:57:20|172.37|169.97|172.37|169.97|172.47|170.07|172.37|169.97|0
1649336250000|2022-04-07 12:57:30|172.47|170.07|172.23|169.83|172.47|170.07|172.23|169.83|0
1649336260000|2022-04-07 12:57:40|172.18|169.78|172.08|169.68|172.18|169.78|172.08|169.68|0
1649336270000|2022-04-07 12:57:50|172.18|169.78|172.28|169.88|172.28|169.88|172.18|169.78|0
1649336280000|2022-04-07 12:58:00|172.32|169.92|172.47|170.07|172.47|170.07|172.32|169.92|0
1649336290000|2022-04-07 12:58:10|172.37|169.97|172.42|170.02|172.47|170.07|172.37|169.97|0
1649336300000|2022-04-07 12:58:20|172.37|169.97|172.37|169.97|172.42|170.02|172.37|169.97|0
1649336310000|2022-04-07 12:58:30|172.28|169.88|172.28|169.88|172.28|169.88|172.28|169.88|0
1649336330000|2022-04-07 12:58:50|172.37|169.97|172.76|170.36|172.76|170.36|172.37|169.97|0
1649336340000|2022-04-07 12:59:00|172.66|170.26|172.66|170.26|172.76|170.36|172.66|170.26|0
1649336350000|2022-04-07 12:59:10|172.76|170.36|172.85|170.45|172.85|170.45|172.76|170.36|0
1649336360000|2022-04-07 12:59:20|172.76|170.36|172.56|170.16|172.76|170.36|172.56|170.16|0
1649336370000|2022-04-07 12:59:30|172.61|170.21|172.61|170.21|172.61|170.21|172.61|170.21|0
1649336380000|2022-04-07 12:59:40|172.66|170.26|172.56|170.16|172.76|170.36|172.56|170.16|0
1649336390000|2022-04-07 12:59:50|172.66|170.26|172.66|170.26|172.66|170.26|172.66|170.26|0
1649336400000|2022-04-07 13:00:00|172.95|170.55|172.95|170.55|172.95|170.55|172.76|170.36|0
1649336410000|2022-04-07 13:00:10|172.76|170.36|172.66|170.26|172.76|170.36|172.66|170.26|0
1649336420000|2022-04-07 13:00:20|172.76|170.36|172.76|170.36|172.76|170.36|172.66|170.26|0
1649336430000|2022-04-07 13:00:30|172.85|170.45|172.9|170.5|172.95|170.55|172.85|170.45|0
1649336440000|2022-04-07 13:00:40|172.95|170.55|173.04|170.64|173.04|170.64|172.95|170.55|0
1649336450000|2022-04-07 13:00:50|172.95|170.55|173.14|170.74|173.14|170.74|172.95|170.55|0
1649336460000|2022-04-07 13:01:00|173.24|170.84|173.24|170.84|173.33|170.93|173.24|170.84|0
1649336470000|2022-04-07 13:01:10|173.19|170.79|173.09|170.69|173.19|170.79|173.09|170.69|0
1649336480000|2022-04-07 13:01:20|172.85|170.45|173.14|170.74|173.14|170.74|172.85|170.45|0
1649336490000|2022-04-07 13:01:30|173.24|170.84|173.33|170.93|173.33|170.93|173.24|170.84|0
1649336500000|2022-04-07 13:01:40|173.24|170.84|172.85|170.45|173.24|170.84|172.85|170.45|0
1649336510000|2022-04-07 13:01:50|172.95|170.55|172.95|170.55|172.95|170.55|172.9|170.5|0
1649336520000|2022-04-07 13:02:00|172.85|170.45|172.95|170.55|172.95|170.55|172.85|170.45|0
1649336530000|2022-04-07 13:02:10|173.14|170.74|172.95|170.55|173.14|170.74|172.95|170.55|0
1649336540000|2022-04-07 13:02:20|172.9|170.5|172.99|170.59|173.04|170.64|172.9|170.5|0
1649336550000|2022-04-07 13:02:30|173.04|170.64|172.76|170.36|173.04|170.64|172.76|170.36|0
1649336560000|2022-04-07 13:02:40|172.85|170.45|172.71|170.31|172.85|170.45|172.71|170.31|0
1649336570000|2022-04-07 13:02:50|172.66|170.26|172.37|169.97|172.66|170.26|172.37|169.97|0
1649336580000|2022-04-07 13:03:00|172.27|169.87|172.08|169.68|172.27|169.87|171.99|169.59|0
1649336590000|2022-04-07 13:03:10|171.99|169.59|171.94|169.54|171.99|169.59|171.94|169.54|0
1649336600000|2022-04-07 13:03:20|171.99|169.59|172.08|169.68|172.08|169.68|171.99|169.59|0
1649336610000|2022-04-07 13:03:30|171.99|169.59|171.89|169.49|171.99|169.59|171.89|169.49|0
1649336620000|2022-04-07 13:03:40|171.99|169.59|171.7|169.3|171.99|169.59|171.7|169.3|0
1649336630000|2022-04-07 13:03:50|171.79|169.39|171.79|169.39|171.79|169.39|171.79|169.39|0
1649336640000|2022-04-07 13:04:00|171.7|169.3|171.7|169.3|171.7|169.3|171.6|169.2|0
1649336650000|2022-04-07 13:04:10|171.79|169.39|171.7|169.3|171.79|169.39|171.7|169.3|0
1649336660000|2022-04-07 13:04:20|171.6|169.2|171.7|169.3|171.79|169.39|171.6|169.2|0
1649336670000|2022-04-07 13:04:30|171.41|169.01|171.6|169.2|171.6|169.2|171.32|168.92|0
1649336680000|2022-04-07 13:04:40|171.22|168.82|171.03|168.63|171.22|168.82|171.03|168.63|0
1649336690000|2022-04-07 13:04:50|171.12|168.72|170.65|168.25|171.12|168.72|170.65|168.25|0
1649336700000|2022-04-07 13:05:00|170.74|168.34|170.36|167.96|170.74|168.34|170.36|167.96|0
1649336710000|2022-04-07 13:05:10|170.45|168.05|170.45|168.05|170.45|168.05|170.36|167.96|0
1649336720000|2022-04-07 13:05:20|170.55|168.15|170.36|167.96|170.55|168.15|170.36|167.96|0
1649336730000|2022-04-07 13:05:30|170.45|168.05|170.36|167.96|170.45|168.05|170.36|167.96|0
1649336740000|2022-04-07 13:05:40|170.45|168.05|170.45|168.05|170.55|168.15|170.45|168.05|0
1649336750000|2022-04-07 13:05:50|170.55|168.15|170.45|168.05|170.55|168.15|170.45|168.05|0
1649336760000|2022-04-07 13:06:00|170.36|167.96|170.45|168.05|170.45|168.05|170.36|167.96|0
1649336770000|2022-04-07 13:06:10|170.36|167.96|170.5|168.1|170.5|168.1|170.36|167.96|0
1649336780000|2022-04-07 13:06:20|170.45|168.05|170.45|168.05|170.45|168.05|170.45|168.05|0
1649336790000|2022-04-07 13:06:30|170.55|168.15|170.55|168.15|170.55|168.15|170.5|168.1|0
1649336800000|2022-04-07 13:06:40|170.84|168.44|170.55|168.15|170.84|168.44|170.55|168.15|0
1649336810000|2022-04-07 13:06:50|170.36|167.96|170.5|168.1|170.5|168.1|170.36|167.96|0
1649336820000|2022-04-07 13:07:00|170.55|168.15|170.84|168.44|170.84|168.44|170.55|168.15|0
1649336830000|2022-04-07 13:07:10|170.79|168.39|170.84|168.44|170.93|168.53|170.79|168.39|0
1649336840000|2022-04-07 13:07:20|170.74|168.34|170.79|168.39|170.84|168.44|170.74|168.34|0
1649336850000|2022-04-07 13:07:30|170.84|168.44|170.93|168.53|170.93|168.53|170.84|168.44|0
1649336860000|2022-04-07 13:07:40|170.84|168.44|171.03|168.63|171.03|168.63|170.84|168.44|0
1649336870000|2022-04-07 13:07:50|170.93|168.53|170.74|168.34|170.93|168.53|170.74|168.34|0
1649336880000|2022-04-07 13:08:00|170.79|168.39|170.74|168.34|170.84|168.44|170.74|168.34|0
1649336890000|2022-04-07 13:08:10|170.84|168.44|170.84|168.44|170.84|168.44|170.74|168.34|0
1649336900000|2022-04-07 13:08:20|170.74|168.34|170.79|168.39|170.84|168.44|170.74|168.34|0
1649336910000|2022-04-07 13:08:30|170.84|168.44|170.93|168.53|170.93|168.53|170.84|168.44|0
1649336920000|2022-04-07 13:08:40|170.88|168.48|170.93|168.53|170.93|168.53|170.74|168.34|0
1649336930000|2022-04-07 13:08:50|170.84|168.44|170.74|168.34|170.84|168.44|170.74|168.34|0
1649336940000|2022-04-07 13:09:00|170.93|168.53|170.88|168.48|170.98|168.58|170.88|168.48|0
1649336950000|2022-04-07 13:09:10|170.93|168.53|170.74|168.34|170.93|168.53|170.74|168.34|0
1649336960000|2022-04-07 13:09:20|170.64|168.24|170.64|168.24|170.64|168.24|170.64|168.24|0
1649336970000|2022-04-07 13:09:30|170.74|168.34|170.69|168.29|170.74|168.34|170.69|168.29|0
1649336980000|2022-04-07 13:09:40|170.64|168.24|170.55|168.15|170.64|168.24|170.55|168.15|0
1649336990000|2022-04-07 13:09:50|170.59|168.19|170.74|168.34|170.74|168.34|170.59|168.19|0
1649337000000|2022-04-07 13:10:00|170.64|168.24|170.74|168.34|170.74|168.34|170.64|168.24|0
1649337010000|2022-04-07 13:10:10|170.64|168.24|170.74|168.34|170.74|168.34|170.64|168.24|0
1649337020000|2022-04-07 13:10:20|170.83|168.43|170.83|168.43|170.83|168.43|170.83|168.43|0
1649337030000|2022-04-07 13:10:30|170.79|168.39|170.74|168.34|170.79|168.39|170.64|168.24|0
1649337040000|2022-04-07 13:10:40|170.83|168.43|170.83|168.43|170.83|168.43|170.83|168.43|0
1649337050000|2022-04-07 13:10:50|170.74|168.34|170.83|168.43|170.83|168.43|170.74|168.34|0
1649337060000|2022-04-07 13:11:00|170.93|168.53|170.83|168.43|170.93|168.53|170.83|168.43|0
1649337080000|2022-04-07 13:11:20|170.78|168.38|170.74|168.34|170.83|168.43|170.74|168.34|0
1649337090000|2022-04-07 13:11:30|170.83|168.43|170.83|168.43|170.83|168.43|170.83|168.43|0
1649337100000|2022-04-07 13:11:40|170.93|168.53|170.74|168.34|170.93|168.53|170.74|168.34|0
1649337110000|2022-04-07 13:11:50|170.83|168.43|170.93|168.53|170.93|168.53|170.83|168.43|0
1649337120000|2022-04-07 13:12:00|170.88|168.48|170.93|168.53|170.93|168.53|170.88|168.48|0
1649337130000|2022-04-07 13:12:10|170.83|168.43|171.03|168.63|171.03|168.63|170.83|168.43|0
1649337140000|2022-04-07 13:12:20|171.07|168.67|171.31|168.91|171.31|168.91|171.07|168.67|0
1649337150000|2022-04-07 13:12:30|171.22|168.82|171.03|168.63|171.22|168.82|171.03|168.63|0
1649337160000|2022-04-07 13:12:40|171.07|168.67|170.93|168.53|171.07|168.67|170.93|168.53|0
1649337170000|2022-04-07 13:12:50|170.83|168.43|170.93|168.53|170.93|168.53|170.83|168.43|0
1649337180000|2022-04-07 13:13:00|171.03|168.63|171.03|168.63|171.03|168.63|170.93|168.53|0
1649337190000|2022-04-07 13:13:10|171.07|168.67|171.03|168.63|171.12|168.72|171.03|168.63|0
1649337200000|2022-04-07 13:13:20|171.02|168.62|170.93|168.53|171.02|168.62|170.93|168.53|0
1649337210000|2022-04-07 13:13:30|171.02|168.62|171.07|168.67|171.07|168.67|171.02|168.62|0
1649337220000|2022-04-07 13:13:40|171.02|168.62|171.07|168.67|171.07|168.67|171.02|168.62|0
1649337230000|2022-04-07 13:13:50|171.02|168.62|171.02|168.62|171.02|168.62|171.02|168.62|0
1649337240000|2022-04-07 13:14:00|171.07|168.67|171.12|168.72|171.12|168.72|171.07|168.67|0
1649337250000|2022-04-07 13:14:10|171.22|168.82|171.02|168.62|171.22|168.82|171.02|168.62|0
1649337260000|2022-04-07 13:14:20|171.12|168.72|171.02|168.62|171.12|168.72|171.02|168.62|0
1649337270000|2022-04-07 13:14:30|171.07|168.67|171.07|168.67|171.07|168.67|171.02|168.62|0
1649337280000|2022-04-07 13:14:40|171.02|168.62|171.12|168.72|171.12|168.72|171.02|168.62|0
1649337290000|2022-04-07 13:14:50|171.07|168.67|171.07|168.67|171.07|168.67|171.07|168.67|0
1649337300000|2022-04-07 13:15:00|171.02|168.62|171.12|168.72|171.12|168.72|171.02|168.62|0
1649337310000|2022-04-07 13:15:10|171.02|168.62|171.02|168.62|171.02|168.62|171.02|168.62|0
1649337320000|2022-04-07 13:15:20|170.93|168.53|170.93|168.53|170.93|168.53|170.93|168.53|0
1649337330000|2022-04-07 13:15:30|171.12|168.72|171.02|168.62|171.12|168.72|171.02|168.62|0
1649337340000|2022-04-07 13:15:40|170.93|168.53|170.83|168.43|170.93|168.53|170.83|168.43|0
1649337350000|2022-04-07 13:15:50|170.74|168.34|170.64|168.24|170.74|168.34|170.64|168.24|0
1649337360000|2022-04-07 13:16:00|170.59|168.19|170.64|168.24|170.74|168.34|170.59|168.19|0
1649337370000|2022-04-07 13:16:10|170.55|168.15|170.83|168.43|170.93|168.53|170.55|168.15|0
1649337380000|2022-04-07 13:16:20|170.93|168.53|170.93|168.53|171.02|168.62|170.93|168.53|0
1649337390000|2022-04-07 13:16:30|170.83|168.43|171.02|168.62|171.02|168.62|170.83|168.43|0
1649337400000|2022-04-07 13:16:40|170.93|168.53|171.02|168.62|171.02|168.62|170.93|168.53|0
1649337410000|2022-04-07 13:16:50|171.12|168.72|171.12|168.72|171.12|168.72|171.12|168.72|0
1649337420000|2022-04-07 13:17:00|171.21|168.81|171.41|169.01|171.41|169.01|171.21|168.81|0
1649337430000|2022-04-07 13:17:10|171.31|168.91|171.55|169.15|171.55|169.15|171.31|168.91|0
1649337440000|2022-04-07 13:17:20|171.5|169.1|171.41|169.01|171.5|169.1|171.41|169.01|0
1649337450000|2022-04-07 13:17:30|171.5|169.1|171.64|169.24|171.64|169.24|171.5|169.1|0
1649337460000|2022-04-07 13:17:40|171.69|169.29|171.69|169.29|171.69|169.29|171.69|169.29|0
1649337470000|2022-04-07 13:17:50|171.79|169.39|171.79|169.39|171.79|169.39|171.79|169.39|0
1649337480000|2022-04-07 13:18:00|171.74|169.34|171.69|169.29|171.79|169.39|171.69|169.29|0
1649337490000|2022-04-07 13:18:10|171.79|169.39|171.79|169.39|171.79|169.39|171.79|169.39|0
1649337500000|2022-04-07 13:18:20|171.74|169.34|171.98|169.58|171.98|169.58|171.74|169.34|0
1649337510000|2022-04-07 13:18:30|172.08|169.68|172.08|169.68|172.08|169.68|172.08|169.68|0
1649337520000|2022-04-07 13:18:40|172.17|169.77|172.17|169.77|172.17|169.77|172.17|169.77|0
1649337530000|2022-04-07 13:18:50|172.08|169.68|172.03|169.63|172.08|169.68|172.03|169.63|0
1649337540000|2022-04-07 13:19:00|172.17|169.77|172.27|169.87|172.27|169.87|172.17|169.77|0
1649337550000|2022-04-07 13:19:10|172.36|169.96|172.36|169.96|172.36|169.96|172.36|169.96|0
1649337570000|2022-04-07 13:19:30|172.46|170.06|172.36|169.96|172.46|170.06|172.36|169.96|0
1649337580000|2022-04-07 13:19:40|172.46|170.06|172.46|170.06|172.46|170.06|172.46|170.06|0
1649337590000|2022-04-07 13:19:50|172.36|169.96|172.41|170.01|172.46|170.06|172.36|169.96|0
1649337600000|2022-04-07 13:20:00|172.46|170.06|172.27|169.87|172.46|170.06|172.27|169.87|0
1649337610000|2022-04-07 13:20:10|172.08|169.68|172.36|169.96|172.36|169.96|172.08|169.68|0
1649337620000|2022-04-07 13:20:20|172.17|169.77|172.17|169.77|172.17|169.77|172.17|169.77|0
1649337630000|2022-04-07 13:20:30|172.27|169.87|172.27|169.87|172.27|169.87|172.22|169.82|0
1649337640000|2022-04-07 13:20:40|172.36|169.96|172.46|170.06|172.46|170.06|172.36|169.96|0
1649337650000|2022-04-07 13:20:50|172.36|169.96|172.31|169.91|172.46|170.06|172.31|169.91|0
1649337660000|2022-04-07 13:21:00|172.36|169.96|172.17|169.77|172.36|169.96|172.17|169.77|0
1649337670000|2022-04-07 13:21:10|172.12|169.72|172.08|169.68|172.12|169.72|172.08|169.68|0
1649337680000|2022-04-07 13:21:20|172.03|169.63|171.79|169.39|172.03|169.63|171.79|169.39|0
1649337690000|2022-04-07 13:21:30|171.88|169.48|171.98|169.58|171.98|169.58|171.79|169.39|0
1649337700000|2022-04-07 13:21:40|172.08|169.68|172.03|169.63|172.17|169.77|172.03|169.63|0
1649337710000|2022-04-07 13:21:50|172.08|169.68|172.08|169.68|172.08|169.68|171.88|169.48|0
1649337720000|2022-04-07 13:22:00|171.88|169.48|171.88|169.48|171.88|169.48|171.88|169.48|0
1649337730000|2022-04-07 13:22:10|171.98|169.58|172.17|169.77|172.17|169.77|171.98|169.58|0
1649337740000|2022-04-07 13:22:20|172.12|169.72|172.17|169.77|172.17|169.77|172.08|169.68|0
1649337750000|2022-04-07 13:22:30|172.12|169.72|172.08|169.68|172.17|169.77|172.08|169.68|0
1649337760000|2022-04-07 13:22:40|172.17|169.77|172.17|169.77|172.17|169.77|172.12|169.72|0
1649337780000|2022-04-07 13:23:00|172.08|169.68|172.03|169.63|172.08|169.68|172.03|169.63|0
1649337790000|2022-04-07 13:23:10|171.98|169.58|171.98|169.58|172.08|169.68|171.98|169.58|0
1649337800000|2022-04-07 13:23:20|171.93|169.53|171.98|169.58|171.98|169.58|171.93|169.53|0
1649337810000|2022-04-07 13:23:30|172.08|169.68|172.27|169.87|172.27|169.87|172.08|169.68|0
1649337820000|2022-04-07 13:23:40|172.36|169.96|171.98|169.58|172.36|169.96|171.98|169.58|0
1649337830000|2022-04-07 13:23:50|171.93|169.53|171.98|169.58|171.98|169.58|171.93|169.53|0
1649337840000|2022-04-07 13:24:00|172.07|169.67|172.07|169.67|172.07|169.67|172.07|169.67|0
1649337850000|2022-04-07 13:24:10|171.88|169.48|171.79|169.39|171.88|169.48|171.79|169.39|0
1649337870000|2022-04-07 13:24:30|171.69|169.29|171.79|169.39|171.79|169.39|171.69|169.29|0
1649337880000|2022-04-07 13:24:40|171.88|169.48|171.98|169.58|171.98|169.58|171.83|169.43|0
1649337900000|2022-04-07 13:25:00|171.88|169.48|171.98|169.58|171.98|169.58|171.88|169.48|0
1649337920000|2022-04-07 13:25:20|171.88|169.48|171.88|169.48|171.98|169.58|171.88|169.48|0
1649337940000|2022-04-07 13:25:40|171.79|169.39|171.69|169.29|171.79|169.39|171.69|169.29|0
1649337950000|2022-04-07 13:25:50|171.59|169.19|171.59|169.19|171.59|169.19|171.59|169.19|0
1649337960000|2022-04-07 13:26:00|171.5|169.1|171.69|169.29|171.69|169.29|171.5|169.1|0
1649337970000|2022-04-07 13:26:10|171.59|169.19|171.69|169.29|171.69|169.29|171.59|169.19|0
1649337980000|2022-04-07 13:26:20|171.79|169.39|171.79|169.39|171.79|169.39|171.79|169.39|0
1649338000000|2022-04-07 13:26:40|171.69|169.29|171.5|169.1|171.69|169.29|171.5|169.1|0
1649338020000|2022-04-07 13:27:00|171.4|169|171.69|169.29|171.69|169.29|171.4|169|0
1649338040000|2022-04-07 13:27:20|171.59|169.19|171.59|169.19|171.59|169.19|171.59|169.19|0
1649338050000|2022-04-07 13:27:30|171.5|169.1|171.31|168.91|171.5|169.1|171.31|168.91|0
1649338060000|2022-04-07 13:27:40|171.21|168.81|171.31|168.91|171.31|168.91|171.12|168.72|0
1649338070000|2022-04-07 13:27:50|171.02|168.62|171.02|168.62|171.12|168.72|171.02|168.62|0
1649338080000|2022-04-07 13:28:00|170.92|168.52|171.12|168.72|171.12|168.72|170.92|168.52|0
1649338090000|2022-04-07 13:28:10|170.92|168.52|170.92|168.52|170.92|168.52|170.92|168.52|0
1649338100000|2022-04-07 13:28:20|170.83|168.43|170.83|168.43|170.83|168.43|170.83|168.43|0
1649338110000|2022-04-07 13:28:30|171.12|168.72|171.02|168.62|171.21|168.81|171.02|168.62|0
1649338120000|2022-04-07 13:28:40|171.07|168.67|171.02|168.62|171.07|168.67|170.92|168.52|0
1649338130000|2022-04-07 13:28:50|170.92|168.52|171.02|168.62|171.02|168.62|170.92|168.52|0
1649338140000|2022-04-07 13:29:00|171.11|168.71|171.02|168.62|171.11|168.71|171.02|168.62|0
1649338150000|2022-04-07 13:29:10|171.11|168.71|171.11|168.71|171.11|168.71|171.11|168.71|0
1649338160000|2022-04-07 13:29:20|171.31|168.91|171.4|169|171.45|169.05|171.31|168.91|0
1649338170000|2022-04-07 13:29:30|171.5|169.1|171.69|169.29|171.69|169.29|171.4|169|0
1649338180000|2022-04-07 13:29:40|171.79|169.39|171.59|169.19|171.79|169.39|171.59|169.19|0
1649338190000|2022-04-07 13:29:50|171.79|169.39|171.31|168.91|171.79|169.39|171.31|168.91|0
1649338200000|2022-04-07 13:30:00|171.02|168.62|171.88|169.48|171.88|169.48|171.02|168.62|0
1649338210000|2022-04-07 13:30:10|172.36|169.96|172.55|170.15|172.75|170.35|172.36|169.96|0
1649338220000|2022-04-07 13:30:20|172.02|169.62|171.78|169.38|172.36|169.96|171.78|169.38|0
1649338230000|2022-04-07 13:30:30|172.07|169.67|171.98|169.58|172.17|169.77|171.98|169.58|0
1649338240000|2022-04-07 13:30:40|171.88|169.48|172.65|170.25|172.65|170.25|171.88|169.48|0
1649338250000|2022-04-07 13:30:50|172.55|170.15|173.03|170.63|173.03|170.63|172.55|170.15|0
1649338260000|2022-04-07 13:31:00|172.07|169.67|172.41|170.01|172.41|170.01|171.98|169.58|0
1649338270000|2022-04-07 13:31:10|171.98|169.58|172.17|169.77|172.46|170.06|171.98|169.58|0
1649338280000|2022-04-07 13:31:20|171.88|169.48|171.31|168.91|171.88|169.48|171.31|168.91|0
1649338290000|2022-04-07 13:31:30|170.83|168.43|171.21|168.81|171.4|169|170.83|168.43|0
1649338300000|2022-04-07 13:31:40|171.02|168.62|170.83|168.43|171.02|168.62|170.64|168.24|0
1649338310000|2022-04-07 13:31:50|170.73|168.33|170.54|168.14|170.73|168.33|170.54|168.14|0
1649338320000|2022-04-07 13:32:00|170.45|168.05|170.35|167.95|170.45|168.05|170.25|167.85|0
1649338330000|2022-04-07 13:32:10|170.25|167.85|170.54|168.14|170.54|168.14|170.25|167.85|0
1649338340000|2022-04-07 13:32:20|170.73|168.33|170.59|168.19|171.02|168.62|170.54|168.14|0
1649338350000|2022-04-07 13:32:30|170.83|168.43|170.92|168.52|171.11|168.71|170.83|168.43|0
1649338360000|2022-04-07 13:32:40|171.11|168.71|171.02|168.62|171.11|168.71|170.92|168.52|0
1649338370000|2022-04-07 13:32:50|170.83|168.43|170.73|168.33|170.83|168.43|170.73|168.33|0
1649338380000|2022-04-07 13:33:00|170.92|168.52|171.3|168.9|171.3|168.9|170.92|168.52|0
1649338390000|2022-04-07 13:33:10|171.4|169|171.78|169.38|171.78|169.38|171.4|169|0
1649338400000|2022-04-07 13:33:20|172.17|169.77|172.26|169.86|172.26|169.86|171.98|169.58|0
1649338410000|2022-04-07 13:33:30|172.07|169.67|172.17|169.77|172.17|169.77|172.07|169.67|0
1649338420000|2022-04-07 13:33:40|171.98|169.58|172.46|170.06|172.46|170.06|171.98|169.58|0
1649338430000|2022-04-07 13:33:50|172.55|170.15|172.46|170.06|172.55|170.15|172.36|169.96|0
1649338440000|2022-04-07 13:34:00|172.65|170.25|173.13|170.73|173.13|170.73|172.65|170.25|0
1649338450000|2022-04-07 13:34:10|172.94|170.54|172.84|170.44|173.03|170.63|172.74|170.34|0
1649338460000|2022-04-07 13:34:20|172.98|170.58|173.13|170.73|173.23|170.83|172.98|170.58|0
1649338470000|2022-04-07 13:34:30|173.03|170.63|172.65|170.25|173.03|170.63|172.65|170.25|0
1649338480000|2022-04-07 13:34:40|173.03|170.63|173.13|170.73|173.13|170.73|173.03|170.63|0
1649338490000|2022-04-07 13:34:50|173.23|170.83|174.14|171.74|174.14|171.74|173.23|170.83|0
1649338500000|2022-04-07 13:35:00|174.19|171.79|173.9|171.5|174.19|171.79|173.9|171.5|0
1649338510000|2022-04-07 13:35:10|173.71|171.31|173.61|171.21|173.71|171.31|173.61|171.21|0
1649338520000|2022-04-07 13:35:20|174.09|171.69|174|171.6|174.09|171.69|173.8|171.4|0
1649338530000|2022-04-07 13:35:30|173.71|171.31|173.9|171.5|173.9|171.5|173.71|171.31|0
1649338540000|2022-04-07 13:35:40|173.71|171.31|173.61|171.21|173.71|171.31|173.51|171.11|0
1649338550000|2022-04-07 13:35:50|173.42|171.02|173.32|170.92|173.42|171.02|173.13|170.73|0
1649338560000|2022-04-07 13:36:00|173.13|170.73|173.61|171.21|173.71|171.31|173.13|170.73|0
1649338570000|2022-04-07 13:36:10|173.22|170.82|173.42|171.02|173.46|171.06|173.22|170.82|0
1649338580000|2022-04-07 13:36:20|173.61|171.21|173.9|171.5|173.9|171.5|173.61|171.21|0
1649338590000|2022-04-07 13:36:30|173.61|171.21|173.22|170.82|173.61|171.21|173.13|170.73|0
1649338600000|2022-04-07 13:36:40|173.42|171.02|173.66|171.26|173.8|171.4|173.42|171.02|0
1649338610000|2022-04-07 13:36:50|173.51|171.11|173.71|171.31|173.85|171.45|173.51|171.11|0
1649338620000|2022-04-07 13:37:00|173.9|171.5|174.29|171.89|174.29|171.89|173.9|171.5|0
1649338630000|2022-04-07 13:37:10|174.19|171.79|174.67|172.27|174.67|172.27|174.19|171.79|0
1649338640000|2022-04-07 13:37:20|174.97|172.57|175.65|173.25|175.65|173.25|174.97|172.57|0
1649338650000|2022-04-07 13:37:30|175.45|173.05|175.74|173.34|175.74|173.34|175.45|173.05|0
1649338660000|2022-04-07 13:37:40|175.4|173|175.84|173.44|175.84|173.44|175.4|173|0
1649338670000|2022-04-07 13:37:50|175.94|173.54|176.03|173.63|176.03|173.63|175.94|173.54|0
1649338680000|2022-04-07 13:38:00|176.13|173.73|176.81|174.41|176.81|174.41|176.03|173.63|0
1649338690000|2022-04-07 13:38:10|176.72|174.32|176.62|174.22|176.72|174.32|176.52|174.12|0
1649338700000|2022-04-07 13:38:20|176.42|174.02|176.72|174.32|176.72|174.32|176.42|174.02|0
1649338710000|2022-04-07 13:38:30|176.81|174.41|177.11|174.71|177.11|174.71|176.81|174.41|0
1649338720000|2022-04-07 13:38:40|177.21|174.81|177.11|174.71|177.21|174.81|177.01|174.61|0
1649338730000|2022-04-07 13:38:50|177.06|174.66|176.81|174.41|177.11|174.71|176.81|174.41|0
1649338740000|2022-04-07 13:39:00|176.62|174.22|176.52|174.12|176.81|174.41|176.52|174.12|0
1649338750000|2022-04-07 13:39:10|176.62|174.22|176.62|174.22|176.62|174.22|176.62|174.22|0
1649338760000|2022-04-07 13:39:20|176.72|174.32|176.72|174.32|176.72|174.32|176.52|174.12|0
1649338770000|2022-04-07 13:39:30|177.01|174.61|176.91|174.51|177.11|174.71|176.91|174.51|0
1649338780000|2022-04-07 13:39:40|177.11|174.71|176.81|174.41|177.11|174.71|176.81|174.41|0
1649338790000|2022-04-07 13:39:50|176.52|174.12|176.91|174.51|176.91|174.51|176.52|174.12|0
1649338800000|2022-04-07 13:40:00|177.4|175|177.5|175.1|177.5|175.1|177.3|174.9|0
1649338810000|2022-04-07 13:40:10|177.6|175.2|177.3|174.9|177.6|175.2|177.3|174.9|0
1649338820000|2022-04-07 13:40:20|177.11|174.71|177.2|174.8|177.2|174.8|177.11|174.71|0
1649338830000|2022-04-07 13:40:30|177.01|174.61|176.62|174.22|177.01|174.61|176.62|174.22|0
1649338840000|2022-04-07 13:40:40|176.72|174.32|176.72|174.32|176.81|174.41|176.62|174.22|0
1649338850000|2022-04-07 13:40:50|177.01|174.61|177.5|175.1|177.5|175.1|177.01|174.61|0
1649338860000|2022-04-07 13:41:00|177.11|174.71|177.5|175.1|177.6|175.2|177.11|174.71|0
1649338870000|2022-04-07 13:41:10|177.6|175.2|176.91|174.51|177.6|175.2|176.91|174.51|0
1649338880000|2022-04-07 13:41:20|176.81|174.41|176.62|174.22|177.01|174.61|176.62|174.22|0
1649338890000|2022-04-07 13:41:30|176.52|174.12|176.91|174.51|177.01|174.61|176.52|174.12|0
1649338900000|2022-04-07 13:41:40|177.2|174.8|176.91|174.51|177.2|174.8|176.86|174.46|0
1649338910000|2022-04-07 13:41:50|176.86|174.46|176.62|174.22|177.01|174.61|176.62|174.22|0
1649338920000|2022-04-07 13:42:00|176.72|174.32|176.47|174.07|176.72|174.32|176.42|174.02|0
1649338930000|2022-04-07 13:42:10|176.81|174.41|176.52|174.12|176.81|174.41|176.52|174.12|0
1649338940000|2022-04-07 13:42:20|176.57|174.17|176.66|174.26|176.72|174.32|176.57|174.17|0
1649338950000|2022-04-07 13:42:30|176.42|174.02|176.72|174.32|176.72|174.32|176.42|174.02|0
1649338960000|2022-04-07 13:42:40|176.91|174.51|177.01|174.61|177.01|174.61|176.91|174.51|0
1649338970000|2022-04-07 13:42:50|177.11|174.71|177.4|175|177.4|175|177.11|174.71|0
1649338980000|2022-04-07 13:43:00|177.69|175.29|178.38|175.98|178.38|175.98|177.69|175.29|0
1649338990000|2022-04-07 13:43:10|178.18|175.78|178.38|175.98|178.38|175.98|178.18|175.78|0
1649339000000|2022-04-07 13:43:20|178.97|176.57|178.77|176.37|179.07|176.67|178.77|176.37|0
1649339010000|2022-04-07 13:43:30|178.48|176.08|177.99|175.59|178.48|176.08|177.89|175.49|0
1649339020000|2022-04-07 13:43:40|177.79|175.39|177.01|174.61|177.79|175.39|177.01|174.61|0
1649339030000|2022-04-07 13:43:50|176.91|174.51|176.52|174.12|176.91|174.51|176.52|174.12|0
1649339040000|2022-04-07 13:44:00|176.42|174.02|176.42|174.02|176.62|174.22|176.42|174.02|0
1649339050000|2022-04-07 13:44:10|176.62|174.22|175.93|173.53|176.62|174.22|175.93|173.53|0
1649339060000|2022-04-07 13:44:20|175.64|173.24|175.84|173.44|175.93|173.53|175.64|173.24|0
1649339070000|2022-04-07 13:44:30|175.74|173.34|175.64|173.24|175.74|173.34|175.64|173.24|0
1649339080000|2022-04-07 13:44:40|175.35|172.95|174.48|172.08|175.35|172.95|174.48|172.08|0
1649339090000|2022-04-07 13:44:50|174.67|172.27|174.48|172.08|174.77|172.37|174.48|172.08|0
1649339100000|2022-04-07 13:45:00|174.77|172.37|175.74|173.34|175.74|173.34|174.77|172.37|0
1649339110000|2022-04-07 13:45:10|175.84|173.44|174.96|172.56|175.84|173.44|174.96|172.56|0
1649339120000|2022-04-07 13:45:20|174.77|172.37|174.09|171.69|174.77|172.37|174.09|171.69|0
1649339130000|2022-04-07 13:45:30|174.19|171.79|174.77|172.37|174.77|172.37|174.09|171.69|0
1649339140000|2022-04-07 13:45:40|174.72|172.32|174.77|172.37|174.77|172.37|174.57|172.17|0
1649339150000|2022-04-07 13:45:50|174.87|172.47|174.57|172.17|174.87|172.47|174.48|172.08|0
1649339160000|2022-04-07 13:46:00|174.14|171.74|174.38|171.98|174.38|171.98|174.14|171.74|0
1649339170000|2022-04-07 13:46:10|174.62|172.22|174.86|172.46|174.86|172.46|174.57|172.17|0
1649339180000|2022-04-07 13:46:20|175.06|172.66|175.01|172.61|175.06|172.66|175.01|172.61|0
1649339190000|2022-04-07 13:46:30|174.96|172.56|174.57|172.17|174.96|172.56|174.57|172.17|0
1649339200000|2022-04-07 13:46:40|174.77|172.37|175.16|172.76|175.16|172.76|174.77|172.37|0
1649339210000|2022-04-07 13:46:50|175.54|173.14|175.84|173.44|175.84|173.44|175.54|173.14|0
1649339220000|2022-04-07 13:47:00|175.64|173.24|175.74|173.34|176.13|173.73|175.64|173.24|0
1649339230000|2022-04-07 13:47:10|175.54|173.14|175.06|172.66|175.54|173.14|175.06|172.66|0
1649339240000|2022-04-07 13:47:20|174.48|172.08|174.67|172.27|174.77|172.37|174.48|172.08|0
1649339250000|2022-04-07 13:47:30|174.48|172.08|174.19|171.79|174.48|172.08|174.14|171.74|0
1649339260000|2022-04-07 13:47:40|174.28|171.88|174.19|171.79|174.38|171.98|174.19|171.79|0
1649339270000|2022-04-07 13:47:50|174.28|171.88|173.9|171.5|174.28|171.88|173.9|171.5|0
1649339280000|2022-04-07 13:48:00|173.94|171.54|173.7|171.3|173.94|171.54|173.7|171.3|0
1649339290000|2022-04-07 13:48:10|173.51|171.11|174.09|171.69|174.09|171.69|173.51|171.11|0
1649339300000|2022-04-07 13:48:20|173.7|171.3|173.99|171.59|173.99|171.59|173.7|171.3|0
1649339310000|2022-04-07 13:48:30|174.14|171.74|174.09|171.69|174.14|171.74|173.99|171.59|0
1649339320000|2022-04-07 13:48:40|174.19|171.79|174.09|171.69|174.33|171.93|174.09|171.69|0
1649339330000|2022-04-07 13:48:50|173.99|171.59|173.99|171.59|173.99|171.59|173.94|171.54|0
1649339340000|2022-04-07 13:49:00|173.8|171.4|173.61|171.21|173.8|171.4|173.61|171.21|0
1649339350000|2022-04-07 13:49:10|173.51|171.11|173.9|171.5|173.9|171.5|173.51|171.11|0
1649339360000|2022-04-07 13:49:20|173.7|171.3|173.8|171.4|173.99|171.59|173.7|171.3|0
1649339370000|2022-04-07 13:49:30|173.61|171.21|172.64|170.24|173.61|171.21|172.64|170.24|0
1649339380000|2022-04-07 13:49:40|172.45|170.05|172.26|169.86|172.45|170.05|172.26|169.86|0
1649339390000|2022-04-07 13:49:50|172.07|169.67|172.35|169.95|172.35|169.95|171.97|169.57|0
1649339400000|2022-04-07 13:50:00|172.55|170.15|172.35|169.95|172.55|170.15|172.16|169.76|0
1649339410000|2022-04-07 13:50:10|172.55|170.15|172.93|170.53|172.93|170.53|172.55|170.15|0
1649339420000|2022-04-07 13:50:20|172.74|170.34|173.7|171.3|173.7|171.3|172.74|170.34|0
1649339430000|2022-04-07 13:50:30|173.8|171.4|174.09|171.69|174.09|171.69|173.8|171.4|0
1649339440000|2022-04-07 13:50:40|173.8|171.4|174.09|171.69|174.09|171.69|173.8|171.4|0
1649339450000|2022-04-07 13:50:50|174.38|171.98|174.57|172.17|174.57|172.17|174.38|171.98|0
1649339460000|2022-04-07 13:51:00|174.86|172.46|174.38|171.98|174.86|172.46|174.38|171.98|0
1649339470000|2022-04-07 13:51:10|174.77|172.37|174.28|171.88|174.77|172.37|174.28|171.88|0
1649339480000|2022-04-07 13:51:20|174.33|171.93|174.67|172.27|174.67|172.27|174.28|171.88|0
1649339490000|2022-04-07 13:51:30|174.86|172.46|175.3|172.9|175.83|173.43|174.86|172.46|0
1649339500000|2022-04-07 13:51:40|175.25|172.85|175.15|172.75|175.25|172.85|174.96|172.56|0
1649339510000|2022-04-07 13:51:50|175.25|172.85|175.45|173.05|175.45|173.05|175.25|172.85|0
1649339520000|2022-04-07 13:52:00|175.74|173.34|175.25|172.85|175.83|173.43|175.25|172.85|0
1649339530000|2022-04-07 13:52:10|175.15|172.75|175.15|172.75|175.15|172.75|174.96|172.56|0
1649339540000|2022-04-07 13:52:20|175.06|172.66|175.25|172.85|175.25|172.85|174.67|172.27|0
1649339550000|2022-04-07 13:52:30|175.74|173.34|175.64|173.24|175.74|173.34|175.64|173.24|0
1649339560000|2022-04-07 13:52:40|175.54|173.14|174.67|172.27|175.54|173.14|174.67|172.27|0
1649339570000|2022-04-07 13:52:50|174.96|172.56|175.15|172.75|175.15|172.75|174.91|172.51|0
1649339580000|2022-04-07 13:53:00|175.35|172.95|175.1|172.7|175.35|172.95|174.91|172.51|0
1649339590000|2022-04-07 13:53:10|174.86|172.46|174.96|172.56|174.96|172.56|174.77|172.37|0
1649339600000|2022-04-07 13:53:20|174.86|172.46|175.06|172.66|175.06|172.66|174.86|172.46|0
1649339610000|2022-04-07 13:53:30|174.67|172.27|174.18|171.78|174.71|172.31|174.18|171.78|0
1649339620000|2022-04-07 13:53:40|174.47|172.07|174.67|172.27|174.67|172.27|174.09|171.69|0
1649339630000|2022-04-07 13:53:50|174.86|172.46|175.06|172.66|175.15|172.75|174.86|172.46|0
1649339640000|2022-04-07 13:54:00|175.15|172.75|175.64|173.24|175.64|173.24|175.15|172.75|0
1649339650000|2022-04-07 13:54:10|175.74|173.34|175.83|173.43|175.83|173.43|175.64|173.24|0
1649339660000|2022-04-07 13:54:20|176.03|173.63|176.56|174.16|176.91|174.51|176.03|173.63|0
1649339670000|2022-04-07 13:54:30|176.52|174.12|176.91|174.51|176.91|174.51|176.52|174.12|0
1649339680000|2022-04-07 13:54:40|176.71|174.31|176.32|173.92|176.71|174.31|176.32|173.92|0
1649339690000|2022-04-07 13:54:50|176.03|173.63|176.13|173.73|176.13|173.73|176.03|173.63|0
1649339700000|2022-04-07 13:55:00|176.22|173.82|175.93|173.53|176.32|173.92|175.83|173.43|0
1649339710000|2022-04-07 13:55:10|175.49|173.09|176.13|173.73|176.32|173.92|175.49|173.09|0
1649339720000|2022-04-07 13:55:20|175.83|173.43|175.54|173.14|176.07|173.67|175.54|173.14|0
1649339730000|2022-04-07 13:55:30|175.64|173.24|175.74|173.34|175.93|173.53|175.64|173.24|0
1649339740000|2022-04-07 13:55:40|175.44|173.04|175.64|173.24|175.64|173.24|175.44|173.04|0
1649339750000|2022-04-07 13:55:50|175.44|173.04|175.54|173.14|175.54|173.14|175.35|172.95|0
1649339760000|2022-04-07 13:56:00|175.83|173.43|175.83|173.43|175.83|173.43|175.35|172.95|0
1649339770000|2022-04-07 13:56:10|175.64|173.24|175.35|172.95|175.64|173.24|175.35|172.95|0
1649339780000|2022-04-07 13:56:20|175.44|173.04|175.35|172.95|175.78|173.38|175.35|172.95|0
1649339790000|2022-04-07 13:56:30|175.74|173.34|175.74|173.34|175.78|173.38|175.64|173.24|0
1649339800000|2022-04-07 13:56:40|175.88|173.48|176.42|174.02|176.42|174.02|175.88|173.48|0
1649339810000|2022-04-07 13:56:50|176.51|174.11|176.17|173.77|176.61|174.21|176.12|173.72|0
1649339820000|2022-04-07 13:57:00|175.93|173.53|176.22|173.82|176.32|173.92|175.93|173.53|0
1649339830000|2022-04-07 13:57:10|176.61|174.21|176.71|174.31|176.71|174.31|176.61|174.21|0
1649339840000|2022-04-07 13:57:20|176.32|173.92|176.12|173.72|176.32|173.92|176.03|173.63|0
1649339850000|2022-04-07 13:57:30|176.32|173.92|176.42|174.02|176.42|174.02|176.32|173.92|0
1649339860000|2022-04-07 13:57:40|176.32|173.92|176.03|173.63|176.32|173.92|176.03|173.63|0
1649339870000|2022-04-07 13:57:50|176.17|173.77|175.83|173.43|176.32|173.92|175.83|173.43|0
1649339880000|2022-04-07 13:58:00|175.73|173.33|175.93|173.53|175.93|173.53|175.44|173.04|0
1649339890000|2022-04-07 13:58:10|176.12|173.72|176.32|173.92|176.32|173.92|176.12|173.72|0
1649339900000|2022-04-07 13:58:20|176.42|174.02|175.93|173.53|176.42|174.02|175.83|173.43|0
1649339910000|2022-04-07 13:58:30|175.83|173.43|176.71|174.31|176.71|174.31|175.83|173.43|0
1649339920000|2022-04-07 13:58:40|176.51|174.11|176.12|173.72|176.51|174.11|176.12|173.72|0
1649339930000|2022-04-07 13:58:50|176.22|173.82|176.12|173.72|176.42|174.02|176.12|173.72|0
1649339940000|2022-04-07 13:59:00|176.42|174.02|175.93|173.53|176.42|174.02|175.93|173.53|0
1649339950000|2022-04-07 13:59:10|176.22|173.82|175.93|173.53|176.32|173.92|175.93|173.53|0
1649339960000|2022-04-07 13:59:20|175.88|173.48|176.03|173.63|176.12|173.72|175.88|173.48|0
1649339970000|2022-04-07 13:59:30|175.93|173.53|176.12|173.72|176.22|173.82|175.93|173.53|0
1649339980000|2022-04-07 13:59:40|176.03|173.63|176.03|173.63|176.17|173.77|176.03|173.63|0
1649339990000|2022-04-07 13:59:50|176.12|173.72|176.37|173.97|176.37|173.97|176.12|173.72|0
1649340000000|2022-04-07 14:00:00|176.61|174.21|176.81|174.41|176.81|174.41|176.51|174.11|0
1649340010000|2022-04-07 14:00:10|176.22|173.82|175.54|173.14|176.32|173.92|175.54|173.14|0
1649340020000|2022-04-07 14:00:20|175.15|172.75|175.25|172.85|175.25|172.85|175.05|172.65|0
1649340030000|2022-04-07 14:00:30|175.35|172.95|175.83|173.43|175.83|173.43|175.35|172.95|0
1649340040000|2022-04-07 14:00:40|175.64|173.24|176.32|173.92|176.32|173.92|175.64|173.24|0
1649340050000|2022-04-07 14:00:50|176.42|174.02|177.39|174.99|177.78|175.38|176.42|174.02|0
1649340060000|2022-04-07 14:01:00|177.98|175.58|178.08|175.68|178.08|175.68|177.88|175.48|0
1649340070000|2022-04-07 14:01:10|177.98|175.58|178.28|175.88|178.28|175.88|177.88|175.48|0
1649340080000|2022-04-07 14:01:20|178.37|175.97|178.28|175.88|178.37|175.97|178.08|175.68|0
1649340090000|2022-04-07 14:01:30|178.57|176.17|178.86|176.46|178.86|176.46|178.47|176.07|0
1649340100000|2022-04-07 14:01:40|178.96|176.56|178.96|176.56|179.36|176.96|178.96|176.56|0
1649340110000|2022-04-07 14:01:50|178.86|176.46|177.98|175.58|178.86|176.46|177.98|175.58|0
1649340120000|2022-04-07 14:02:00|177.88|175.48|177.49|175.09|177.88|175.48|177.49|175.09|0
1649340130000|2022-04-07 14:02:10|177.69|175.29|176.81|174.41|177.69|175.29|176.81|174.41|0
1649340140000|2022-04-07 14:02:20|177.1|174.7|177.2|174.8|177.2|174.8|177|174.6|0
1649340150000|2022-04-07 14:02:30|177.29|174.89|177.29|174.89|177.59|175.19|177.29|174.89|0
1649340160000|2022-04-07 14:02:40|177.2|174.8|177.39|174.99|177.49|175.09|177.2|174.8|0
1649340170000|2022-04-07 14:02:50|177.1|174.7|177.1|174.7|177.1|174.7|177|174.6|0
1649340180000|2022-04-07 14:03:00|176.61|174.21|176.51|174.11|176.81|174.41|176.51|174.11|0
1649340190000|2022-04-07 14:03:10|176.71|174.31|177|174.6|177.1|174.7|176.71|174.31|0
1649340200000|2022-04-07 14:03:20|177.29|174.89|177.2|174.8|177.39|174.99|177.2|174.8|0
1649340210000|2022-04-07 14:03:30|177|174.6|176.85|174.45|177|174.6|176.81|174.41|0
1649340220000|2022-04-07 14:03:40|176.61|174.21|176.61|174.21|176.61|174.21|176.51|174.11|0
1649340230000|2022-04-07 14:03:50|176.51|174.11|175.93|173.53|176.71|174.31|175.93|173.53|0
1649340240000|2022-04-07 14:04:00|175.58|173.18|175.64|173.24|175.78|173.38|175.58|173.18|0
1649340250000|2022-04-07 14:04:10|175.44|173.04|174.96|172.56|175.44|173.04|174.96|172.56|0
1649340260000|2022-04-07 14:04:20|175.29|172.89|175.78|173.38|175.78|173.38|175.29|172.89|0
1649340270000|2022-04-07 14:04:30|175.44|173.04|175.05|172.65|175.44|173.04|174.81|172.41|0
1649340280000|2022-04-07 14:04:40|174.57|172.17|174.76|172.36|174.76|172.36|174.47|172.07|0
1649340290000|2022-04-07 14:04:50|174.66|172.26|174.57|172.17|174.66|172.26|174.37|171.97|0
1649340300000|2022-04-07 14:05:00|174.66|172.26|174.96|172.56|175|172.6|174.66|172.26|0
1649340310000|2022-04-07 14:05:10|174.76|172.36|175.15|172.75|175.15|172.75|174.76|172.36|0
1649340320000|2022-04-07 14:05:20|175.25|172.85|174.37|171.97|175.25|172.85|174.37|171.97|0
1649340330000|2022-04-07 14:05:30|173.89|171.49|174.18|171.78|174.18|171.78|173.89|171.49|0
1649340340000|2022-04-07 14:05:40|174.08|171.68|173.41|171.01|174.08|171.68|173.41|171.01|0
1649340350000|2022-04-07 14:05:50|173.79|171.39|173.79|171.39|173.79|171.39|173.7|171.3|0
1649340360000|2022-04-07 14:06:00|173.89|171.49|173.41|171.01|173.89|171.49|173.41|171.01|0
1649340370000|2022-04-07 14:06:10|173.31|170.91|173.6|171.2|173.6|171.2|173.02|170.62|0
1649340380000|2022-04-07 14:06:20|173.5|171.1|173.79|171.39|173.79|171.39|173.5|171.1|0
1649340390000|2022-04-07 14:06:30|173.7|171.3|173.79|171.39|173.79|171.39|173.7|171.3|0
1649340400000|2022-04-07 14:06:40|173.99|171.59|173.99|171.59|174.08|171.68|173.79|171.39|0
1649340410000|2022-04-07 14:06:50|173.79|171.39|174.08|171.68|174.08|171.68|173.79|171.39|0
1649340420000|2022-04-07 14:07:00|173.99|171.59|174.42|172.02|174.42|172.02|173.89|171.49|0
1649340430000|2022-04-07 14:07:10|174.57|172.17|174.28|171.88|174.66|172.26|174.28|171.88|0
1649340440000|2022-04-07 14:07:20|173.99|171.59|173.31|170.91|173.99|171.59|173.31|170.91|0
1649340450000|2022-04-07 14:07:30|173.41|171.01|173.21|170.81|173.41|171.01|173.21|170.81|0
1649340460000|2022-04-07 14:07:40|173.31|170.91|173.89|171.49|173.89|171.49|173.31|170.91|0
1649340470000|2022-04-07 14:07:50|174.08|171.68|173.89|171.49|174.18|171.78|173.89|171.49|0
1649340480000|2022-04-07 14:08:00|174.28|171.88|174.37|171.97|174.47|172.07|174.28|171.88|0
1649340490000|2022-04-07 14:08:10|174.28|171.88|174.32|171.92|174.57|172.17|174.28|171.88|0
1649340500000|2022-04-07 14:08:20|174.08|171.68|174.08|171.68|174.08|171.68|173.89|171.49|0
1649340510000|2022-04-07 14:08:30|173.6|171.2|173.41|171.01|173.6|171.2|173.36|170.96|0
1649340520000|2022-04-07 14:08:40|173.12|170.72|173.12|170.72|173.12|170.72|172.83|170.43|0
1649340530000|2022-04-07 14:08:50|173.21|170.81|173.31|170.91|173.5|171.1|173.21|170.81|0
1649340540000|2022-04-07 14:09:00|172.64|170.24|173.83|171.43|173.83|171.43|172.64|170.24|0
1649340550000|2022-04-07 14:09:10|173.54|171.14|173.25|170.85|173.73|171.33|173.25|170.85|0
1649340560000|2022-04-07 14:09:20|172.77|170.37|173.45|171.05|173.45|171.05|172.77|170.37|0
1649340570000|2022-04-07 14:09:30|173.16|170.76|173.06|170.66|173.25|170.85|172.96|170.56|0
1649340580000|2022-04-07 14:09:40|172.77|170.37|173.35|170.95|173.35|170.95|172.77|170.37|0
1649340590000|2022-04-07 14:09:50|173.44|171.04|173.73|171.33|174.02|171.62|173.44|171.04|0
1649340600000|2022-04-07 14:10:00|173.83|171.43|173.64|171.24|173.83|171.43|173.44|171.04|0
1649340610000|2022-04-07 14:10:10|173.54|171.14|173.06|170.66|173.73|171.33|173.06|170.66|0
1649340620000|2022-04-07 14:10:20|172.96|170.56|173.39|170.99|173.44|171.04|172.96|170.56|0
1649340630000|2022-04-07 14:10:30|173.54|171.14|174.22|171.82|174.22|171.82|173.54|171.14|0
1649340640000|2022-04-07 14:10:40|174.07|171.67|173.64|171.24|174.07|171.67|173.64|171.24|0
1649340650000|2022-04-07 14:10:50|173.73|171.33|173.73|171.33|173.83|171.43|173.73|171.33|0
1649340660000|2022-04-07 14:11:00|173.93|171.53|174.12|171.72|174.12|171.72|173.93|171.53|0
1649340670000|2022-04-07 14:11:10|173.93|171.53|174.51|172.11|174.51|172.11|173.93|171.53|0
1649340680000|2022-04-07 14:11:20|174.31|171.91|173.73|171.33|174.31|171.91|173.73|171.33|0
1649340690000|2022-04-07 14:11:30|173.35|170.95|173.44|171.04|173.64|171.24|173.35|170.95|0
1649340700000|2022-04-07 14:11:40|173.54|171.14|173.44|171.04|173.54|171.14|173.39|170.99|0
1649340710000|2022-04-07 14:11:50|173.06|170.66|172.96|170.56|173.06|170.66|172.87|170.47|0
1649340720000|2022-04-07 14:12:00|173.35|170.95|173.73|171.33|173.73|171.33|173.16|170.76|0
1649340730000|2022-04-07 14:12:10|173.16|170.76|172.87|170.47|173.35|170.95|172.87|170.47|0
1649340740000|2022-04-07 14:12:20|172.77|170.37|172.67|170.27|172.77|170.37|172.58|170.18|0
1649340750000|2022-04-07 14:12:30|172.96|170.56|173.16|170.76|173.16|170.76|172.96|170.56|0
1649340760000|2022-04-07 14:12:40|173.35|170.95|173.64|171.24|173.64|171.24|173.3|170.9|0
1649340770000|2022-04-07 14:12:50|173.54|171.14|174.12|171.72|174.12|171.72|173.54|171.14|0
1649340780000|2022-04-07 14:13:00|174.8|172.4|174.6|172.2|174.8|172.4|174.51|172.11|0
1649340790000|2022-04-07 14:13:10|174.22|171.82|174.31|171.91|174.55|172.15|174.22|171.82|0
1649340800000|2022-04-07 14:13:20|174.36|171.96|174.84|172.44|174.84|172.44|174.31|171.91|0
1649340810000|2022-04-07 14:13:30|174.8|172.4|174.8|172.4|174.99|172.59|174.8|172.4|0
1649340820000|2022-04-07 14:13:40|174.75|172.35|174.7|172.3|174.89|172.49|174.6|172.2|0
1649340830000|2022-04-07 14:13:50|174.99|172.59|175.38|172.98|175.38|172.98|174.99|172.59|0
1649340840000|2022-04-07 14:14:00|175.86|173.46|175.67|173.27|175.86|173.46|175.57|173.17|0
1649340850000|2022-04-07 14:14:10|175.96|173.56|175.77|173.37|175.96|173.56|175.47|173.07|0
1649340860000|2022-04-07 14:14:20|175.57|173.17|175.67|173.27|175.67|173.27|175.57|173.17|0
1649340870000|2022-04-07 14:14:30|175.57|173.17|175.47|173.07|175.57|173.17|175.47|173.07|0
1649340880000|2022-04-07 14:14:40|175.57|173.17|175.09|172.69|175.57|173.17|175.09|172.69|0
1649340890000|2022-04-07 14:14:50|175.28|172.88|175.38|172.98|175.38|172.98|175.28|172.88|0
1649340900000|2022-04-07 14:15:00|174.99|172.59|174.6|172.2|174.99|172.59|174.6|172.2|0
1649340910000|2022-04-07 14:15:10|174.8|172.4|174.41|172.01|174.8|172.4|174.41|172.01|0
1649340920000|2022-04-07 14:15:20|174.02|171.62|174.02|171.62|174.21|171.81|174.02|171.62|0
1649340930000|2022-04-07 14:15:30|174.21|171.81|175.18|172.78|175.18|172.78|174.21|171.81|0
1649340940000|2022-04-07 14:15:40|175.28|172.88|175.09|172.69|175.28|172.88|175.09|172.69|0
1649340950000|2022-04-07 14:15:50|174.41|172.01|174.12|171.72|174.41|172.01|174.12|171.72|0
1649340960000|2022-04-07 14:16:00|174.31|171.91|174.21|171.81|174.41|172.01|174.21|171.81|0
1649340970000|2022-04-07 14:16:10|174.02|171.62|173.54|171.14|174.02|171.62|173.54|171.14|0
1649340980000|2022-04-07 14:16:20|173.73|171.33|173.35|170.95|173.87|171.47|173.35|170.95|0
1649340990000|2022-04-07 14:16:30|173.25|170.85|173.64|171.24|173.64|171.24|173.25|170.85|0
1649341000000|2022-04-07 14:16:40|173.54|171.14|173.92|171.52|173.92|171.52|173.54|171.14|0
1649341010000|2022-04-07 14:16:50|174.02|171.62|174.21|171.81|174.21|171.81|174.02|171.62|0
1649341020000|2022-04-07 14:17:00|174.41|172.01|173.83|171.43|174.41|172.01|173.83|171.43|0
1649341030000|2022-04-07 14:17:10|173.73|171.33|173.73|171.33|173.92|171.52|173.73|171.33|0
1649341040000|2022-04-07 14:17:20|173.64|171.24|174.21|171.81|174.21|171.81|173.64|171.24|0
1649341050000|2022-04-07 14:17:30|174.12|171.72|174.02|171.62|174.12|171.72|174.02|171.62|0
1649341060000|2022-04-07 14:17:40|173.92|171.52|174.02|171.62|174.12|171.72|173.92|171.52|0
1649341070000|2022-04-07 14:17:50|174.12|171.72|174.5|172.1|174.5|172.1|174.12|171.72|0
1649341080000|2022-04-07 14:18:00|174.6|172.2|174.89|172.49|174.89|172.49|174.6|172.2|0
1649341090000|2022-04-07 14:18:10|174.6|172.2|174.41|172.01|174.7|172.3|174.41|172.01|0
1649341100000|2022-04-07 14:18:20|174.21|171.81|174.79|172.39|174.79|172.39|174.21|171.81|0
1649341110000|2022-04-07 14:18:30|174.89|172.49|174.89|172.49|174.89|172.49|174.89|172.49|0
1649341120000|2022-04-07 14:18:40|174.7|172.3|175.08|172.68|175.08|172.68|174.7|172.3|0
1649341130000|2022-04-07 14:18:50|175.13|172.73|174.89|172.49|175.13|172.73|174.89|172.49|0
1649341140000|2022-04-07 14:19:00|174.5|172.1|174.31|171.91|174.5|172.1|174.12|171.72|0
1649341150000|2022-04-07 14:19:10|174.5|172.1|174.02|171.62|174.5|172.1|174.02|171.62|0
1649341160000|2022-04-07 14:19:20|174.12|171.72|174.6|172.2|174.6|172.2|174.12|171.72|0
1649341170000|2022-04-07 14:19:30|174.89|172.49|174.45|172.05|174.89|172.49|174.45|172.05|0
1649341180000|2022-04-07 14:19:40|174.41|172.01|174.21|171.81|174.41|172.01|174.21|171.81|0
1649341190000|2022-04-07 14:19:50|174.31|171.91|173.92|171.52|174.31|171.91|173.92|171.52|0
1649341200000|2022-04-07 14:20:00|173.83|171.43|173.44|171.04|173.83|171.43|173.44|171.04|0
1649341210000|2022-04-07 14:20:10|173.25|170.85|172.67|170.27|173.25|170.85|172.67|170.27|0
1649341220000|2022-04-07 14:20:20|172.29|169.89|172.86|170.46|172.86|170.46|172.29|169.89|0
1649341230000|2022-04-07 14:20:30|172.96|170.56|173.06|170.66|173.15|170.75|172.96|170.56|0
1649341240000|2022-04-07 14:20:40|172.67|170.27|172.58|170.18|172.67|170.27|172.38|169.98|0
1649341250000|2022-04-07 14:20:50|172.48|170.08|172.19|169.79|172.48|170.08|172.1|169.7|0
1649341260000|2022-04-07 14:21:00|172.48|170.08|172.58|170.18|172.58|170.18|172.48|170.08|0
1649341270000|2022-04-07 14:21:10|172.29|169.89|172.77|170.37|172.77|170.37|172.29|169.89|0
1649341280000|2022-04-07 14:21:20|172.67|170.27|173.06|170.66|173.06|170.66|172.67|170.27|0
1649341290000|2022-04-07 14:21:30|172.86|170.46|172.58|170.18|172.86|170.46|172.58|170.18|0
1649341300000|2022-04-07 14:21:40|172.77|170.37|172.57|170.17|172.77|170.37|172.57|170.17|0
1649341310000|2022-04-07 14:21:50|172.29|169.89|172|169.6|172.29|169.89|171.9|169.5|0
1649341320000|2022-04-07 14:22:00|171.9|169.5|172.1|169.7|172.1|169.7|171.9|169.5|0
1649341330000|2022-04-07 14:22:10|172.19|169.79|171.9|169.5|172.19|169.79|171.81|169.41|0
1649341340000|2022-04-07 14:22:20|172|169.6|172.09|169.69|172.09|169.69|171.9|169.5|0
1649341350000|2022-04-07 14:22:30|172|169.6|172.24|169.84|172.29|169.89|172|169.6|0
1649341360000|2022-04-07 14:22:40|172.48|170.08|172.62|170.22|172.62|170.22|172.48|170.08|0
1649341370000|2022-04-07 14:22:50|172.67|170.27|172.57|170.17|172.77|170.37|172.57|170.17|0
1649341380000|2022-04-07 14:23:00|172.48|170.08|172.19|169.79|172.48|170.08|172.09|169.69|0
1649341390000|2022-04-07 14:23:10|172.43|170.03|172.48|170.08|172.48|170.08|172.38|169.98|0
1649341400000|2022-04-07 14:23:20|172.57|170.17|172.57|170.17|172.77|170.37|172.57|170.17|0
1649341410000|2022-04-07 14:23:30|172.38|169.98|172.19|169.79|172.38|169.98|172|169.6|0
1649341420000|2022-04-07 14:23:40|172.09|169.69|172|169.6|172.19|169.79|171.9|169.5|0
1649341430000|2022-04-07 14:23:50|172.09|169.69|172.38|169.98|172.38|169.98|172.09|169.69|0
1649341440000|2022-04-07 14:24:00|172.19|169.79|172.48|170.08|172.48|170.08|172.19|169.79|0
1649341450000|2022-04-07 14:24:10|172.19|169.79|172.48|170.08|172.48|170.08|172.09|169.69|0
1649341460000|2022-04-07 14:24:20|172.57|170.17|173.34|170.94|173.34|170.94|172.57|170.17|0
1649341470000|2022-04-07 14:24:30|173.05|170.65|172.86|170.46|173.05|170.65|172.86|170.46|0
1649341480000|2022-04-07 14:24:40|172.77|170.37|172.77|170.37|172.77|170.37|172.77|170.37|0
1649341490000|2022-04-07 14:24:50|172.86|170.46|173.05|170.65|173.15|170.75|172.86|170.46|0
1649341500000|2022-04-07 14:25:00|173.15|170.75|173.73|171.33|173.73|171.33|173.15|170.75|0
1649341510000|2022-04-07 14:25:10|173.44|171.04|174.02|171.62|174.02|171.62|173.44|171.04|0
1649341520000|2022-04-07 14:25:20|173.92|171.52|173.92|171.52|174.02|171.62|173.92|171.52|0
1649341530000|2022-04-07 14:25:30|174.11|171.71|173.92|171.52|174.11|171.71|173.82|171.42|0
1649341540000|2022-04-07 14:25:40|174.02|171.62|173.73|171.33|174.02|171.62|173.73|171.33|0
1649341550000|2022-04-07 14:25:50|174.11|171.71|173.92|171.52|174.11|171.71|173.82|171.42|0
1649341560000|2022-04-07 14:26:00|173.63|171.23|174.02|171.62|174.02|171.62|173.63|171.23|0
1649341570000|2022-04-07 14:26:10|174.21|171.81|174.11|171.71|174.21|171.81|174.02|171.62|0
1649341580000|2022-04-07 14:26:20|174.02|171.62|173.63|171.23|174.02|171.62|173.54|171.14|0
1649341590000|2022-04-07 14:26:30|173.82|171.42|173.82|171.42|173.92|171.52|173.73|171.33|0
1649341600000|2022-04-07 14:26:40|173.73|171.33|173.44|171.04|173.82|171.42|173.44|171.04|0
1649341610000|2022-04-07 14:26:50|173.34|170.94|173.25|170.85|173.34|170.94|173.15|170.75|0
1649341620000|2022-04-07 14:27:00|173.44|171.04|173.44|171.04|173.73|171.33|173.44|171.04|0
1649341630000|2022-04-07 14:27:10|173.25|170.85|173.15|170.75|173.25|170.85|173.05|170.65|0
1649341640000|2022-04-07 14:27:20|173.25|170.85|173.05|170.65|173.34|170.94|173.05|170.65|0
1649341650000|2022-04-07 14:27:30|173.15|170.75|173.34|170.94|173.34|170.94|173.15|170.75|0
1649341660000|2022-04-07 14:27:40|173.44|171.04|173.29|170.89|173.44|171.04|173.29|170.89|0
1649341670000|2022-04-07 14:27:50|173.25|170.85|172.67|170.27|173.25|170.85|172.67|170.27|0
1649341680000|2022-04-07 14:28:00|172.71|170.31|172.28|169.88|172.71|170.31|172.28|169.88|0
1649341690000|2022-04-07 14:28:10|172.09|169.69|172.19|169.79|172.19|169.79|171.81|169.41|0
1649341700000|2022-04-07 14:28:20|172.28|169.88|172.67|170.27|172.67|170.27|172.28|169.88|0
1649341710000|2022-04-07 14:28:30|172.62|170.22|172.38|169.98|172.62|170.22|172.38|169.98|0
1649341720000|2022-04-07 14:28:40|172.28|169.88|172.76|170.36|172.76|170.36|172.28|169.88|0
1649341730000|2022-04-07 14:28:50|172.81|170.41|173.05|170.65|173.05|170.65|172.76|170.36|0
1649341740000|2022-04-07 14:29:00|173.15|170.75|173.58|171.18|173.63|171.23|173.15|170.75|0
1649341750000|2022-04-07 14:29:10|173.53|171.13|173.44|171.04|173.63|171.23|173.44|171.04|0
1649341760000|2022-04-07 14:29:20|173.34|170.94|173.15|170.75|173.34|170.94|173.15|170.75|0
1649341770000|2022-04-07 14:29:30|172.96|170.56|172.38|169.98|172.96|170.56|172.38|169.98|0
1649341780000|2022-04-07 14:29:40|172.62|170.22|172.38|169.98|172.62|170.22|172.38|169.98|0
1649341790000|2022-04-07 14:29:50|172.09|169.69|172.04|169.64|172.19|169.79|172.04|169.64|0
1649341800000|2022-04-07 14:30:00|172|169.6|172.48|170.08|172.48|170.08|172|169.6|0
1649341810000|2022-04-07 14:30:10|172.76|170.36|173.05|170.65|173.05|170.65|172.76|170.36|0
1649341820000|2022-04-07 14:30:20|173.34|170.94|173.53|171.13|173.53|171.13|173.1|170.7|0
1649341830000|2022-04-07 14:30:30|174.21|171.81|173.73|171.33|174.21|171.81|173.73|171.33|0
1649341840000|2022-04-07 14:30:40|173.53|171.13|174.11|171.71|174.11|171.71|173.53|171.13|0
1649341850000|2022-04-07 14:30:50|173.92|171.52|174.11|171.71|174.11|171.71|173.92|171.52|0
1649341860000|2022-04-07 14:31:00|174.5|172.1|174.21|171.81|174.5|172.1|174.21|171.81|0
1649341870000|2022-04-07 14:31:10|174.5|172.1|174.4|172|174.5|172.1|174.4|172|0
1649341880000|2022-04-07 14:31:20|174.21|171.81|174.11|171.71|174.21|171.81|174.11|171.71|0
1649341890000|2022-04-07 14:31:30|174.31|171.91|174.5|172.1|174.69|172.29|174.31|171.91|0
1649341900000|2022-04-07 14:31:40|174.21|171.81|174.6|172.2|174.6|172.2|174.11|171.71|0
1649341910000|2022-04-07 14:31:50|174.5|172.1|174.21|171.81|174.5|172.1|174.21|171.81|0
1649341920000|2022-04-07 14:32:00|174.11|171.71|173.44|171.04|174.11|171.71|173.44|171.04|0
1649341930000|2022-04-07 14:32:10|173.15|170.75|173.05|170.65|173.34|170.94|173.05|170.65|0
1649341940000|2022-04-07 14:32:20|172.96|170.56|173.44|171.04|173.44|171.04|172.96|170.56|0
1649341950000|2022-04-07 14:32:30|173.15|170.75|173.05|170.65|173.15|170.75|172.96|170.56|0
1649341960000|2022-04-07 14:32:40|172.96|170.56|173.15|170.75|173.15|170.75|172.96|170.56|0
1649341970000|2022-04-07 14:32:50|173.05|170.65|172.81|170.41|173.05|170.65|172.81|170.41|0
1649341980000|2022-04-07 14:33:00|172.57|170.17|172.57|170.17|172.57|170.17|172.19|169.79|0
1649341990000|2022-04-07 14:33:10|172.86|170.46|173.05|170.65|173.05|170.65|172.86|170.46|0
1649342000000|2022-04-07 14:33:20|172.96|170.56|173.05|170.65|173.24|170.84|172.96|170.56|0
1649342010000|2022-04-07 14:33:30|173.15|170.75|172.96|170.56|173.24|170.84|172.96|170.56|0
1649342020000|2022-04-07 14:33:40|173.05|170.65|173.34|170.94|173.34|170.94|173.05|170.65|0
1649342030000|2022-04-07 14:33:50|173.15|170.75|173.34|170.94|173.44|171.04|173.15|170.75|0
1649342040000|2022-04-07 14:34:00|173.24|170.84|173.92|171.52|173.92|171.52|173.24|170.84|0
1649342050000|2022-04-07 14:34:10|174.01|171.61|173.73|171.33|174.01|171.61|173.73|171.33|0
1649342060000|2022-04-07 14:34:20|173.82|171.42|174.01|171.61|174.01|171.61|173.82|171.42|0
1649342070000|2022-04-07 14:34:30|174.11|171.71|173.73|171.33|174.11|171.71|173.73|171.33|0
1649342080000|2022-04-07 14:34:40|174.11|171.71|173.92|171.52|174.11|171.71|173.92|171.52|0
1649342090000|2022-04-07 14:34:50|174.01|171.61|174.3|171.9|174.3|171.9|174.01|171.61|0
1649342100000|2022-04-07 14:35:00|174.69|172.29|174.4|172|174.69|172.29|174.4|172|0
1649342110000|2022-04-07 14:35:10|174.3|171.9|174.59|172.19|174.59|172.19|174.3|171.9|0
1649342120000|2022-04-07 14:35:20|174.79|172.39|174.59|172.19|174.79|172.39|174.59|172.19|0
1649342130000|2022-04-07 14:35:30|174.83|172.43|175.18|172.78|175.18|172.78|174.83|172.43|0
1649342140000|2022-04-07 14:35:40|175.08|172.68|175.18|172.78|175.37|172.97|175.08|172.68|0
1649342150000|2022-04-07 14:35:50|175.08|172.68|174.59|172.19|175.08|172.68|174.59|172.19|0
1649342160000|2022-04-07 14:36:00|174.69|172.29|174.79|172.39|174.79|172.39|174.59|172.19|0
1649342170000|2022-04-07 14:36:10|175.18|172.78|175.47|173.07|175.56|173.16|175.18|172.78|0
1649342180000|2022-04-07 14:36:20|175.66|173.26|175.76|173.36|175.85|173.45|175.56|173.16|0
1649342190000|2022-04-07 14:36:30|175.66|173.26|175.76|173.36|175.76|173.36|175.47|173.07|0
1649342200000|2022-04-07 14:36:40|175.56|173.16|175.17|172.77|175.56|173.16|175.17|172.77|0
1649342210000|2022-04-07 14:36:50|175.37|172.97|175.47|173.07|175.47|173.07|175.37|172.97|0
1649342220000|2022-04-07 14:37:00|175.56|173.16|175.08|172.68|175.56|173.16|175.08|172.68|0
1649342230000|2022-04-07 14:37:10|174.88|172.48|174.59|172.19|174.88|172.48|174.5|172.1|0
1649342240000|2022-04-07 14:37:20|174.5|172.1|174.5|172.1|174.5|172.1|174.3|171.9|0
1649342250000|2022-04-07 14:37:30|174.59|172.19|175.08|172.68|175.08|172.68|174.59|172.19|0
1649342260000|2022-04-07 14:37:40|174.88|172.48|174.79|172.39|174.88|172.48|174.69|172.29|0
1649342270000|2022-04-07 14:37:50|174.88|172.48|174.88|172.48|174.88|172.48|174.88|172.48|0
1649342280000|2022-04-07 14:38:00|174.5|172.1|174.59|172.19|174.59|172.19|174.5|172.1|0
1649342290000|2022-04-07 14:38:10|174.4|172|174.5|172.1|174.59|172.19|174.4|172|0
1649342300000|2022-04-07 14:38:20|174.59|172.19|174.01|171.61|174.59|172.19|174.01|171.61|0
1649342310000|2022-04-07 14:38:30|173.53|171.13|173.29|170.89|173.63|171.23|173.29|170.89|0
1649342320000|2022-04-07 14:38:40|173.24|170.84|173.15|170.75|173.24|170.84|173.15|170.75|0
1649342330000|2022-04-07 14:38:50|173.53|171.13|173.53|171.13|173.72|171.32|173.43|171.03|0
1649342340000|2022-04-07 14:39:00|173.24|170.84|173.19|170.79|173.34|170.94|173.19|170.79|0
1649342350000|2022-04-07 14:39:10|173.34|170.94|172.95|170.55|173.34|170.94|172.95|170.55|0
1649342360000|2022-04-07 14:39:20|172.76|170.36|172.76|170.36|172.95|170.55|172.76|170.36|0
1649342370000|2022-04-07 14:39:30|172.66|170.26|172.66|170.26|172.66|170.26|172.47|170.07|0
1649342380000|2022-04-07 14:39:40|172.18|169.78|172.28|169.88|172.28|169.88|172.18|169.78|0
1649342390000|2022-04-07 14:39:50|171.99|169.59|171.99|169.59|172.09|169.69|171.99|169.59|0
1649342400000|2022-04-07 14:40:00|172.09|169.69|171.32|168.92|172.09|169.69|171.32|168.92|0
1649342410000|2022-04-07 14:40:10|171.13|168.73|170.37|167.97|171.13|168.73|170.37|167.97|0
1649342420000|2022-04-07 14:40:20|170.27|167.87|170.08|167.68|170.27|167.87|170.08|167.68|0
1649342430000|2022-04-07 14:40:30|169.99|167.59|170.08|167.68|170.08|167.68|169.89|167.49|0
1649342440000|2022-04-07 14:40:40|169.99|167.59|169.04|166.64|169.99|167.59|169.04|166.64|0
1649342450000|2022-04-07 14:40:50|168.75|166.35|168.75|166.35|168.85|166.45|168.75|166.35|0
1649342460000|2022-04-07 14:41:00|168.94|166.54|168.75|166.35|168.94|166.54|168.75|166.35|0
1649342470000|2022-04-07 14:41:10|168.56|166.16|168.56|166.16|168.66|166.26|168.56|166.16|0
1649342480000|2022-04-07 14:41:20|168.75|166.35|168.28|165.88|168.75|166.35|168.28|165.88|0
1649342490000|2022-04-07 14:41:30|168.38|165.98|168.47|166.07|168.47|166.07|168.09|165.69|0
1649342500000|2022-04-07 14:41:40|168.38|165.98|168|165.6|168.47|166.07|168|165.6|0
1649342510000|2022-04-07 14:41:50|168.14|165.74|168.38|165.98|168.38|165.98|168.14|165.74|0
1649342520000|2022-04-07 14:42:00|168.28|165.88|168.38|165.98|168.38|165.98|168.28|165.88|0
1649342530000|2022-04-07 14:42:10|168.47|166.07|168.56|166.16|168.56|166.16|168.47|166.07|0
1649342540000|2022-04-07 14:42:20|168.85|166.45|169.23|166.83|169.23|166.83|168.85|166.45|0
1649342550000|2022-04-07 14:42:30|169.04|166.64|169.13|166.73|169.13|166.73|168.94|166.54|0
1649342560000|2022-04-07 14:42:40|169.04|166.64|169.13|166.73|169.13|166.73|168.85|166.45|0
1649342570000|2022-04-07 14:42:50|169.23|166.83|169.42|167.02|169.42|167.02|169.23|166.83|0
1649342580000|2022-04-07 14:43:00|169.51|167.11|169.51|167.11|169.51|167.11|169.32|166.92|0
1649342590000|2022-04-07 14:43:10|169.42|167.02|169.13|166.73|169.42|167.02|169.13|166.73|0
1649342600000|2022-04-07 14:43:20|169.04|166.64|168.85|166.45|169.23|166.83|168.85|166.45|0
1649342610000|2022-04-07 14:43:30|168.8|166.4|168.38|165.98|168.8|166.4|168.38|165.98|0
1649342620000|2022-04-07 14:43:40|168.47|166.07|168.66|166.26|168.75|166.35|168.47|166.07|0
1649342630000|2022-04-07 14:43:50|168.56|166.16|168.28|165.88|168.56|166.16|168.28|165.88|0
1649342640000|2022-04-07 14:44:00|168.09|165.69|168.28|165.88|168.28|165.88|167.9|165.5|0
1649342650000|2022-04-07 14:44:10|168.19|165.79|168.28|165.88|168.37|165.97|168.19|165.79|0
1649342660000|2022-04-07 14:44:20|168.09|165.69|168.66|166.26|168.66|166.26|168.09|165.69|0
1649342670000|2022-04-07 14:44:30|168.94|166.54|168.66|166.26|168.94|166.54|168.66|166.26|0
1649342680000|2022-04-07 14:44:40|168.94|166.54|168.94|166.54|168.94|166.54|168.85|166.45|0
1649342690000|2022-04-07 14:44:50|168.75|166.35|168.66|166.26|168.75|166.35|168.66|166.26|0
1649342700000|2022-04-07 14:45:00|168.85|166.45|168.75|166.35|168.85|166.45|168.7|166.3|0
1649342710000|2022-04-07 14:45:10|168.85|166.45|169.13|166.73|169.13|166.73|168.85|166.45|0
1649342720000|2022-04-07 14:45:20|169.32|166.92|168.94|166.54|169.32|166.92|168.94|166.54|0
1649342730000|2022-04-07 14:45:30|168.85|166.45|169.13|166.73|169.13|166.73|168.85|166.45|0
1649342740000|2022-04-07 14:45:40|168.94|166.54|168.47|166.07|168.94|166.54|168.47|166.07|0
1649342750000|2022-04-07 14:45:50|168.37|165.97|168.28|165.88|168.37|165.97|168.19|165.79|0
1649342760000|2022-04-07 14:46:00|168.19|165.79|168.94|166.54|168.94|166.54|168.09|165.69|0
1649342770000|2022-04-07 14:46:10|168.75|166.35|168.94|166.54|168.94|166.54|168.75|166.35|0
1649342780000|2022-04-07 14:46:20|168.85|166.45|169.13|166.73|169.13|166.73|168.85|166.45|0
1649342790000|2022-04-07 14:46:30|168.85|166.45|168.75|166.35|168.85|166.45|168.56|166.16|0
1649342800000|2022-04-07 14:46:40|168.8|166.4|168.75|166.35|169.04|166.64|168.75|166.35|0
1649342810000|2022-04-07 14:46:50|169.04|166.64|168.94|166.54|169.04|166.64|168.85|166.45|0
1649342820000|2022-04-07 14:47:00|169.04|166.64|168.75|166.35|169.23|166.83|168.75|166.35|0
1649342830000|2022-04-07 14:47:10|168.66|166.26|168.56|166.16|168.85|166.45|168.56|166.16|0
1649342840000|2022-04-07 14:47:20|168.66|166.26|168.47|166.07|168.66|166.26|168.47|166.07|0
1649342850000|2022-04-07 14:47:30|168.51|166.11|168.85|166.45|168.85|166.45|168.51|166.11|0
1649342860000|2022-04-07 14:47:40|169.13|166.73|168.94|166.54|169.13|166.73|168.94|166.54|0
1649342870000|2022-04-07 14:47:50|168.85|166.45|168.66|166.26|168.85|166.45|168.66|166.26|0
1649342880000|2022-04-07 14:48:00|168.85|166.45|168.66|166.26|168.85|166.45|168.47|166.07|0
1649342890000|2022-04-07 14:48:10|168.94|166.54|168.75|166.35|168.94|166.54|168.75|166.35|0
1649342900000|2022-04-07 14:48:20|168.66|166.26|168.56|166.16|168.7|166.3|168.56|166.16|0
1649342910000|2022-04-07 14:48:30|168.75|166.35|168.66|166.26|168.75|166.35|168.66|166.26|0
1649342920000|2022-04-07 14:48:40|168.47|166.07|168.18|165.78|168.51|166.11|168.09|165.69|0
1649342930000|2022-04-07 14:48:50|168.09|165.69|168.18|165.78|168.18|165.78|167.9|165.5|0
1649342940000|2022-04-07 14:49:00|168.09|165.69|167.9|165.5|168.09|165.69|167.9|165.5|0
1649342950000|2022-04-07 14:49:10|167.81|165.41|167.71|165.31|167.81|165.41|167.43|165.03|0
1649342960000|2022-04-07 14:49:20|167.9|165.5|167.02|164.62|167.9|165.5|165.09|162.69|0
1649342970000|2022-04-07 14:49:30|166.93|164.53|166.74|164.34|167.12|164.72|166.74|164.34|0
1649342980000|2022-04-07 14:49:40|166.93|164.53|167.02|164.62|167.02|164.62|166.93|164.53|0
1649342990000|2022-04-07 14:49:50|167.12|164.72|167.31|164.91|167.31|164.91|167.12|164.72|0
1649343000000|2022-04-07 14:50:00|168.2|165.8|168.68|166.28|168.77|166.37|168.2|165.8|0
1649343010000|2022-04-07 14:50:10|169.34|166.94|169.53|167.13|169.72|167.32|169.24|166.84|0
1649343020000|2022-04-07 14:50:20|169.24|166.84|169.72|167.32|169.72|167.32|169.24|166.84|0
1649343030000|2022-04-07 14:50:30|169.91|167.51|170.19|167.79|170.29|167.89|169.91|167.51|0
1649343040000|2022-04-07 14:50:40|170.29|167.89|169.53|167.13|170.29|167.89|169.53|167.13|0
1649343050000|2022-04-07 14:50:50|169.43|167.03|169.34|166.94|169.43|167.03|169.34|166.94|0
1649343060000|2022-04-07 14:51:00|169.24|166.84|170.1|167.7|170.1|167.7|169.24|166.84|0
1649343070000|2022-04-07 14:51:10|170.19|167.79|170|167.6|170.19|167.79|169.95|167.55|0
1649343080000|2022-04-07 14:51:20|170.29|167.89|170|167.6|170.29|167.89|170|167.6|0
1649343090000|2022-04-07 14:51:30|170.1|167.7|170.58|168.18|170.58|168.18|170.1|167.7|0
1649343100000|2022-04-07 14:51:40|170.38|167.98|170|167.6|170.38|167.98|170|167.6|0
1649343110000|2022-04-07 14:51:50|169.81|167.41|170.1|167.7|170.1|167.7|169.76|167.36|0
1649343120000|2022-04-07 14:52:00|169.81|167.41|169.81|167.41|169.91|167.51|169.81|167.41|0
1649343130000|2022-04-07 14:52:10|169.91|167.51|170.19|167.79|170.19|167.79|169.91|167.51|0
1649343140000|2022-04-07 14:52:20|170|167.6|169.81|167.41|170|167.6|169.81|167.41|0
1649343150000|2022-04-07 14:52:30|169.91|167.51|170.19|167.79|170.19|167.79|169.91|167.51|0
1649343160000|2022-04-07 14:52:40|170.1|167.7|170|167.6|170.1|167.7|170|167.6|0
1649343170000|2022-04-07 14:52:50|170.1|167.7|170|167.6|170.1|167.7|169.91|167.51|0
1649343180000|2022-04-07 14:53:00|169.91|167.51|170.1|167.7|170.48|168.08|169.91|167.51|0
1649343190000|2022-04-07 14:53:10|170|167.6|169.81|167.41|170|167.6|169.72|167.32|0
1649343200000|2022-04-07 14:53:20|169.86|167.46|169.62|167.22|169.86|167.46|169.43|167.03|0
1649343210000|2022-04-07 14:53:30|169.72|167.32|169.81|167.41|169.81|167.41|169.62|167.22|0
1649343220000|2022-04-07 14:53:40|169.53|167.13|169.72|167.32|169.72|167.32|169.53|167.13|0
1649343230000|2022-04-07 14:53:50|169.81|167.41|169.72|167.32|169.91|167.51|169.72|167.32|0
1649343240000|2022-04-07 14:54:00|169.62|167.22|169.91|167.51|169.91|167.51|169.62|167.22|0
1649343250000|2022-04-07 14:54:10|169.72|167.32|169.91|167.51|169.91|167.51|169.62|167.22|0
1649343260000|2022-04-07 14:54:20|169.81|167.41|170.1|167.7|170.1|167.7|169.72|167.32|0
1649343270000|2022-04-07 14:54:30|170|167.6|170.1|167.7|170.1|167.7|169.91|167.51|0
1649343280000|2022-04-07 14:54:40|170|167.6|169.81|167.41|170|167.6|169.72|167.32|0
1649343290000|2022-04-07 14:54:50|169.53|167.13|169.76|167.36|169.81|167.41|169.53|167.13|0
1649343300000|2022-04-07 14:55:00|170|167.6|170.1|167.7|170.1|167.7|169.81|167.41|0
1649343310000|2022-04-07 14:55:10|170.57|168.17|170.38|167.98|170.57|168.17|170.38|167.98|0
1649343320000|2022-04-07 14:55:20|170.19|167.79|170.48|168.08|170.48|168.08|170.19|167.79|0
1649343330000|2022-04-07 14:55:30|170.19|167.79|170.48|168.08|170.48|168.08|170.19|167.79|0
1649343340000|2022-04-07 14:55:40|170.38|167.98|170.48|168.08|170.48|168.08|170.29|167.89|0
1649343350000|2022-04-07 14:55:50|170.57|168.17|170.57|168.17|170.67|168.27|170.57|168.17|0
1649343360000|2022-04-07 14:56:00|171.05|168.65|170.67|168.27|171.15|168.75|170.67|168.27|0
1649343370000|2022-04-07 14:56:10|170|167.6|169.81|167.41|170.1|167.7|169.72|167.32|0
1649343380000|2022-04-07 14:56:20|169.72|167.32|170|167.6|170|167.6|169.53|167.13|0
1649343390000|2022-04-07 14:56:30|170.1|167.7|170.33|167.93|170.38|167.98|170.1|167.7|0
1649343400000|2022-04-07 14:56:40|170.1|167.7|169.91|167.51|170.1|167.7|169.91|167.51|0
1649343410000|2022-04-07 14:56:50|169.81|167.41|169.72|167.32|169.81|167.41|169.72|167.32|0
1649343420000|2022-04-07 14:57:00|169.81|167.41|170|167.6|170|167.6|169.81|167.41|0
1649343430000|2022-04-07 14:57:10|170.1|167.7|170.1|167.7|170.1|167.7|170.05|167.65|0
1649343440000|2022-04-07 14:57:20|169.91|167.51|170.1|167.7|170.1|167.7|169.91|167.51|0
1649343450000|2022-04-07 14:57:30|170.38|167.98|170.29|167.89|170.38|167.98|170.19|167.79|0
1649343460000|2022-04-07 14:57:40|170.71|168.31|170.67|168.27|170.71|168.31|170.48|168.08|0
1649343470000|2022-04-07 14:57:50|170.48|168.08|170.19|167.79|170.48|168.08|170.19|167.79|0
1649343480000|2022-04-07 14:58:00|169.91|167.51|170|167.6|170.19|167.79|169.91|167.51|0
1649343490000|2022-04-07 14:58:10|169.81|167.41|169.81|167.41|169.81|167.41|169.76|167.36|0
1649343500000|2022-04-07 14:58:20|169.91|167.51|169.91|167.51|170.19|167.79|169.91|167.51|0
1649343510000|2022-04-07 14:58:30|170|167.6|170.38|167.98|170.38|167.98|169.91|167.51|0
1649343520000|2022-04-07 14:58:40|170.48|168.08|170.1|167.7|170.48|168.08|170.1|167.7|0
1649343530000|2022-04-07 14:58:50|169.81|167.41|170.1|167.7|170.1|167.7|169.81|167.41|0
1649343540000|2022-04-07 14:59:00|169.91|167.51|170.29|167.89|170.29|167.89|169.91|167.51|0
1649343550000|2022-04-07 14:59:10|170.1|167.7|169.62|167.22|170.1|167.7|169.62|167.22|0
1649343560000|2022-04-07 14:59:20|169.81|167.41|169.67|167.27|169.81|167.41|169.67|167.27|0
1649343570000|2022-04-07 14:59:30|170.05|167.65|170.05|167.65|170.1|167.7|169.91|167.51|0
1649343580000|2022-04-07 14:59:40|169.81|167.41|170|167.6|170|167.6|169.81|167.41|0
1649343590000|2022-04-07 14:59:50|169.91|167.51|170.29|167.89|170.29|167.89|169.91|167.51|0
1649343600000|2022-04-07 15:00:00|170|167.6|172.77|170.37|172.77|170.37|170|167.6|0
1649343610000|2022-04-07 15:00:10|172.58|170.18|171.62|169.22|172.58|170.18|171.62|169.22|0
1649343620000|2022-04-07 15:00:20|171.67|169.27|171.53|169.13|171.72|169.32|171.53|169.13|0
1649343630000|2022-04-07 15:00:30|171.24|168.84|171.14|168.74|171.24|168.84|170.95|168.55|0
1649343640000|2022-04-07 15:00:40|171.62|169.22|171.53|169.13|171.81|169.41|171.53|169.13|0
1649343650000|2022-04-07 15:00:50|171.72|169.32|172.05|169.65|172.05|169.65|171.72|169.32|0
1649343660000|2022-04-07 15:01:00|172.2|169.8|173.35|170.95|173.35|170.95|172.2|169.8|0
1649343670000|2022-04-07 15:01:10|173.4|171|172.87|170.47|173.4|171|172.87|170.47|0
1649343680000|2022-04-07 15:01:20|173.16|170.76|172.87|170.47|173.16|170.76|172.87|170.47|0
1649343690000|2022-04-07 15:01:30|173.06|170.66|173.06|170.66|173.16|170.76|173.06|170.66|0
1649343700000|2022-04-07 15:01:40|172.97|170.57|172.87|170.47|172.97|170.57|172.87|170.47|0
1649343710000|2022-04-07 15:01:50|172.97|170.57|172.77|170.37|172.97|170.57|172.77|170.37|0
1649343720000|2022-04-07 15:02:00|172.68|170.28|172.29|169.89|172.68|170.28|172.29|169.89|0
1649343730000|2022-04-07 15:02:10|172.2|169.8|172.2|169.8|172.29|169.89|172.2|169.8|0
1649343740000|2022-04-07 15:02:20|172.1|169.7|172.01|169.61|172.29|169.89|172.01|169.61|0
1649343750000|2022-04-07 15:02:30|172.1|169.7|172.01|169.61|172.2|169.8|172.01|169.61|0
1649343760000|2022-04-07 15:02:40|172.1|169.7|171.91|169.51|172.1|169.7|171.91|169.51|0
1649343770000|2022-04-07 15:02:50|172.29|169.89|172.01|169.61|172.29|169.89|172.01|169.61|0
1649343780000|2022-04-07 15:03:00|171.91|169.51|172.1|169.7|172.2|169.8|171.91|169.51|0
1649343790000|2022-04-07 15:03:10|171.91|169.51|171.81|169.41|172.1|169.7|171.81|169.41|0
1649343800000|2022-04-07 15:03:20|171.62|169.22|170.86|168.46|171.62|169.22|170.76|168.36|0
1649343810000|2022-04-07 15:03:30|171.05|168.65|170.95|168.55|171.24|168.84|170.95|168.55|0
1649343820000|2022-04-07 15:03:40|171.05|168.65|170.57|168.17|171.05|168.65|170.57|168.17|0
1649343830000|2022-04-07 15:03:50|170.76|168.36|171.05|168.65|171.05|168.65|170.67|168.27|0
1649343840000|2022-04-07 15:04:00|170.76|168.36|170.86|168.46|170.95|168.55|170.76|168.36|0
1649343850000|2022-04-07 15:04:10|171.24|168.84|171.33|168.93|171.33|168.93|171.24|168.84|0
1649343860000|2022-04-07 15:04:20|171.24|168.84|170.86|168.46|171.24|168.84|170.86|168.46|0
1649343870000|2022-04-07 15:04:30|170.67|168.27|170.67|168.27|170.67|168.27|170.38|167.98|0
1649343880000|2022-04-07 15:04:40|170.48|168.08|170.67|168.27|170.86|168.46|170.48|168.08|0
1649343890000|2022-04-07 15:04:50|170.86|168.46|171.72|169.32|171.72|169.32|170.86|168.46|0
1649343900000|2022-04-07 15:05:00|171.43|169.03|171.33|168.93|171.43|169.03|171.14|168.74|0
1649343910000|2022-04-07 15:05:10|171.43|169.03|171.43|169.03|171.43|169.03|171.14|168.74|0
1649343920000|2022-04-07 15:05:20|170.95|168.55|170.95|168.55|170.95|168.55|170.76|168.36|0
1649343930000|2022-04-07 15:05:30|170.76|168.36|170.95|168.55|171.05|168.65|170.76|168.36|0
1649343940000|2022-04-07 15:05:40|170.81|168.41|170.76|168.36|170.95|168.55|170.76|168.36|0
1649343950000|2022-04-07 15:05:50|170.9|168.5|170.86|168.46|170.9|168.5|170.76|168.36|0
1649343960000|2022-04-07 15:06:00|170.95|168.55|170.67|168.27|170.95|168.55|170.57|168.17|0
1649343970000|2022-04-07 15:06:10|170.76|168.36|170.52|168.12|171.05|168.65|170.52|168.12|0
1649343980000|2022-04-07 15:06:20|170.57|168.17|170.57|168.17|170.57|168.17|170.38|167.98|0
1649343990000|2022-04-07 15:06:30|170.47|168.07|170.28|167.88|170.47|168.07|170.19|167.79|0
1649344000000|2022-04-07 15:06:40|170.47|168.07|171.05|168.65|171.05|168.65|170.47|168.07|0
1649344010000|2022-04-07 15:06:50|170.95|168.55|171.14|168.74|171.14|168.74|170.95|168.55|0
1649344020000|2022-04-07 15:07:00|171.05|168.65|171.62|169.22|171.62|169.22|171.05|168.65|0
1649344030000|2022-04-07 15:07:10|171.52|169.12|171.33|168.93|171.52|169.12|171.33|168.93|0
1649344040000|2022-04-07 15:07:20|170.95|168.55|170.76|168.36|170.95|168.55|170.62|168.22|0
1649344050000|2022-04-07 15:07:30|170.66|168.26|170.09|167.69|170.66|168.26|170.09|167.69|0
1649344060000|2022-04-07 15:07:40|170.04|167.64|170.19|167.79|170.19|167.79|169.9|167.5|0
1649344070000|2022-04-07 15:07:50|170.09|167.69|170.28|167.88|170.28|167.88|170.04|167.64|0
1649344080000|2022-04-07 15:08:00|170.57|168.17|170.28|167.88|170.57|168.17|170.28|167.88|0
1649344090000|2022-04-07 15:08:10|170.14|167.74|170.57|168.17|170.57|168.17|170.14|167.74|0
1649344100000|2022-04-07 15:08:20|170.47|168.07|170.28|167.88|170.57|168.17|170.28|167.88|0
1649344110000|2022-04-07 15:08:30|170.66|168.26|170.76|168.36|170.76|168.36|170.66|168.26|0
1649344120000|2022-04-07 15:08:40|171.14|168.74|170.86|168.46|171.14|168.74|170.76|168.36|0
1649344130000|2022-04-07 15:08:50|170.66|168.26|170.71|168.31|170.71|168.31|170.52|168.12|0
1649344140000|2022-04-07 15:09:00|170.66|168.26|171.98|169.58|172.08|169.68|170.66|168.26|0
1649344150000|2022-04-07 15:09:10|172.17|169.77|171.79|169.39|172.36|169.96|171.79|169.39|0
1649344160000|2022-04-07 15:09:20|171.64|169.24|171.69|169.29|171.69|169.29|171.6|169.2|0
1649344170000|2022-04-07 15:09:30|171.5|169.1|170.22|167.82|171.5|169.1|170.22|167.82|0
1649344180000|2022-04-07 15:09:40|170.32|167.92|170.32|167.92|170.32|167.92|170.32|167.92|0
1649344190000|2022-04-07 15:09:50|170.22|167.82|170.32|167.92|170.32|167.92|170.22|167.82|0
1649344200000|2022-04-07 15:10:00|170.13|167.73|170.13|167.73|170.22|167.82|170.03|167.63|0
1649344210000|2022-04-07 15:10:10|169.75|167.35|169.94|167.54|169.94|167.54|169.75|167.35|0
1649344220000|2022-04-07 15:10:20|170.13|167.73|170.13|167.73|170.32|167.92|170.13|167.73|0
1649344230000|2022-04-07 15:10:30|170.22|167.82|170.7|168.3|170.7|168.3|170.22|167.82|0
1649344240000|2022-04-07 15:10:40|170.41|168.01|170.32|167.92|170.51|168.11|170.32|167.92|0
1649344250000|2022-04-07 15:10:50|170.41|168.01|170.6|168.2|170.6|168.2|170.41|168.01|0
1649344260000|2022-04-07 15:11:00|170.41|168.01|170.03|167.63|170.41|168.01|170.03|167.63|0
1649344270000|2022-04-07 15:11:10|169.94|167.54|169.37|166.97|169.94|167.54|169.37|166.97|0
1649344280000|2022-04-07 15:11:20|169.46|167.06|169.84|167.44|169.84|167.44|169.46|167.06|0
1649344290000|2022-04-07 15:11:30|170.13|167.73|170.22|167.82|170.22|167.82|170.13|167.73|0
1649344300000|2022-04-07 15:11:40|170.03|167.63|169.27|166.87|170.03|167.63|169.27|166.87|0
1649344310000|2022-04-07 15:11:50|169.18|166.78|168.89|166.49|169.18|166.78|168.89|166.49|0
1649344320000|2022-04-07 15:12:00|169.08|166.68|169.08|166.68|169.18|166.78|169.08|166.68|0
1649344330000|2022-04-07 15:12:10|168.89|166.49|169.08|166.68|169.08|166.68|168.89|166.49|0
1649344340000|2022-04-07 15:12:20|168.99|166.59|168.89|166.49|168.99|166.59|168.89|166.49|0
1649344350000|2022-04-07 15:12:30|168.99|166.59|169.18|166.78|169.18|166.78|168.99|166.59|0
1649344360000|2022-04-07 15:12:40|169.37|166.97|169.56|167.16|169.56|167.16|169.37|166.97|0
1649344370000|2022-04-07 15:12:50|169.51|167.11|169.75|167.35|169.75|167.35|169.41|167.01|0
1649344380000|2022-04-07 15:13:00|169.84|167.44|170.22|167.82|170.22|167.82|169.84|167.44|0
1649344390000|2022-04-07 15:13:10|170.08|167.68|170.03|167.63|170.22|167.82|170.03|167.63|0
1649344400000|2022-04-07 15:13:20|170.08|167.68|170.22|167.82|170.22|167.82|170.08|167.68|0
1649344410000|2022-04-07 15:13:30|170.32|167.92|170.51|168.11|170.51|168.11|170.32|167.92|0
1649344420000|2022-04-07 15:13:40|170.41|168.01|170.03|167.63|170.41|168.01|169.94|167.54|0
1649344430000|2022-04-07 15:13:50|169.75|167.35|169.84|167.44|169.84|167.44|169.65|167.25|0
1649344440000|2022-04-07 15:14:00|169.75|167.35|169.84|167.44|169.93|167.53|169.75|167.35|0
1649344450000|2022-04-07 15:14:10|169.75|167.35|169.65|167.25|169.75|167.35|169.65|167.25|0
1649344460000|2022-04-07 15:14:20|169.74|167.34|169.93|167.53|169.93|167.53|169.74|167.34|0
1649344470000|2022-04-07 15:14:30|170.03|167.63|170.22|167.82|170.22|167.82|170.03|167.63|0
1649344480000|2022-04-07 15:14:40|169.93|167.53|170.27|167.87|170.27|167.87|169.93|167.53|0
1649344490000|2022-04-07 15:14:50|170.31|167.91|170.12|167.72|170.31|167.91|170.12|167.72|0
1649344500000|2022-04-07 15:15:00|170.03|167.63|169.93|167.53|170.03|167.63|169.74|167.34|0
1649344510000|2022-04-07 15:15:10|170.03|167.63|169.84|167.44|170.03|167.63|169.74|167.34|0
1649344520000|2022-04-07 15:15:20|169.89|167.49|169.51|167.11|169.89|167.49|169.51|167.11|0
1649344530000|2022-04-07 15:15:30|169.46|167.06|169.65|167.25|169.65|167.25|169.46|167.06|0
1649344540000|2022-04-07 15:15:40|169.74|167.34|169.55|167.15|169.74|167.34|169.55|167.15|0
1649344550000|2022-04-07 15:15:50|169.37|166.97|169.84|167.44|169.84|167.44|169.37|166.97|0
1649344560000|2022-04-07 15:16:00|169.65|167.25|169.18|166.78|169.65|167.25|169.18|166.78|0
1649344570000|2022-04-07 15:16:10|169.08|166.68|169.08|166.68|169.08|166.68|168.7|166.3|0
1649344580000|2022-04-07 15:16:20|169.27|166.87|169.18|166.78|169.36|166.96|169.08|166.68|0
1649344590000|2022-04-07 15:16:30|169.08|166.68|169.18|166.78|169.27|166.87|169.08|166.68|0
1649344600000|2022-04-07 15:16:40|169.27|166.87|168.99|166.59|169.27|166.87|168.99|166.59|0
1649344610000|2022-04-07 15:16:50|169.03|166.63|168.99|166.59|169.03|166.63|168.8|166.4|0
1649344620000|2022-04-07 15:17:00|168.89|166.49|168.89|166.49|168.99|166.59|168.89|166.49|0
1649344630000|2022-04-07 15:17:10|169.08|166.68|168.89|166.49|169.08|166.68|168.89|166.49|0
1649344640000|2022-04-07 15:17:20|169.08|166.68|169.18|166.78|169.18|166.78|168.99|166.59|0
1649344650000|2022-04-07 15:17:30|169.27|166.87|169.88|167.48|169.88|167.48|169.27|166.87|0
1649344660000|2022-04-07 15:17:40|169.65|167.25|169.27|166.87|169.65|167.25|169.27|166.87|0
1649344670000|2022-04-07 15:17:50|169.36|166.96|169.46|167.06|169.5|167.1|169.36|166.96|0
1649344680000|2022-04-07 15:18:00|169.36|166.96|169.36|166.96|169.41|167.01|169.27|166.87|0
1649344690000|2022-04-07 15:18:10|169.27|166.87|169.27|166.87|169.31|166.91|169.27|166.87|0
1649344700000|2022-04-07 15:18:20|169.22|166.82|169.36|166.96|169.36|166.96|169.22|166.82|0
1649344710000|2022-04-07 15:18:30|169.17|166.77|169.22|166.82|169.22|166.82|169.17|166.77|0
1649344720000|2022-04-07 15:18:40|168.99|166.59|168.99|166.59|168.99|166.59|168.99|166.59|0
1649344730000|2022-04-07 15:18:50|169.22|166.82|169.46|167.06|169.55|167.15|169.22|166.82|0
1649344740000|2022-04-07 15:19:00|169.55|167.15|169.17|166.77|169.55|167.15|169.08|166.68|0
1649344750000|2022-04-07 15:19:10|169.08|166.68|169.08|166.68|169.27|166.87|169.08|166.68|0
1649344760000|2022-04-07 15:19:20|169.17|166.77|169.46|167.06|169.46|167.06|169.17|166.77|0
1649344770000|2022-04-07 15:19:30|169.27|166.87|169.74|167.34|169.74|167.34|169.27|166.87|0
1649344780000|2022-04-07 15:19:40|169.65|167.25|169.6|167.2|169.65|167.25|169.6|167.2|0
1649344790000|2022-04-07 15:19:50|169.46|167.06|169.65|167.25|169.65|167.25|169.46|167.06|0
1649344800000|2022-04-07 15:20:00|169.46|167.06|169.46|167.06|169.46|167.06|169.36|166.96|0
1649344810000|2022-04-07 15:20:10|169.55|167.15|169.84|167.44|169.84|167.44|169.55|167.15|0
1649344820000|2022-04-07 15:20:20|169.79|167.39|169.55|167.15|169.79|167.39|169.46|167.06|0
1649344830000|2022-04-07 15:20:30|169.84|167.44|170.5|168.1|170.5|168.1|169.74|167.34|0
1649344840000|2022-04-07 15:20:40|170.22|167.82|170.03|167.63|170.31|167.91|170.03|167.63|0
1649344850000|2022-04-07 15:20:50|170.22|167.82|170.6|168.2|170.6|168.2|170.22|167.82|0
1649344860000|2022-04-07 15:21:00|170.64|168.24|171.27|168.87|171.36|168.96|170.64|168.24|0
1649344870000|2022-04-07 15:21:10|170.98|168.58|170.31|167.91|170.98|168.58|170.31|167.91|0
1649344880000|2022-04-07 15:21:20|170.22|167.82|169.93|167.53|170.22|167.82|169.93|167.53|0
1649344890000|2022-04-07 15:21:30|170.12|167.72|170.45|168.05|170.45|168.05|170.12|167.72|0
1649344900000|2022-04-07 15:21:40|170.41|168.01|170.31|167.91|170.5|168.1|170.31|167.91|0
1649344910000|2022-04-07 15:21:50|170.41|168.01|170.03|167.63|170.41|168.01|170.03|167.63|0
1649344920000|2022-04-07 15:22:00|170.12|167.72|169.84|167.44|170.12|167.72|169.84|167.44|0
1649344930000|2022-04-07 15:22:10|170.12|167.72|170.03|167.63|170.12|167.72|170.03|167.63|0
1649344940000|2022-04-07 15:22:20|170.31|167.91|170.12|167.72|170.31|167.91|170.12|167.72|0
1649344950000|2022-04-07 15:22:30|170.41|168.01|170.5|168.1|170.5|168.1|170.41|168.01|0
1649344960000|2022-04-07 15:22:40|170.69|168.29|170.79|168.39|170.98|168.58|170.69|168.29|0
1649344970000|2022-04-07 15:22:50|170.41|168.01|170.5|168.1|170.5|168.1|170.41|168.01|0
1649344980000|2022-04-07 15:23:00|170.41|168.01|170.26|167.86|170.41|168.01|170.12|167.72|0
1649344990000|2022-04-07 15:23:10|170.31|167.91|170.45|168.05|170.45|168.05|170.03|167.63|0
1649345000000|2022-04-07 15:23:20|170.5|168.1|170.88|168.48|170.88|168.48|170.5|168.1|0
1649345010000|2022-04-07 15:23:30|170.98|168.58|170.98|168.58|170.98|168.58|170.98|168.58|0
1649345020000|2022-04-07 15:23:40|170.88|168.48|170.88|168.48|170.88|168.48|170.88|168.48|0
1649345030000|2022-04-07 15:23:50|171.26|168.86|171.26|168.86|171.36|168.96|171.21|168.81|0
1649345040000|2022-04-07 15:24:00|170.79|168.39|171.17|168.77|171.17|168.77|170.79|168.39|0
1649345050000|2022-04-07 15:24:10|171.26|168.86|171.07|168.67|171.26|168.86|170.98|168.58|0
1649345060000|2022-04-07 15:24:20|170.88|168.48|170.69|168.29|170.88|168.48|170.69|168.29|0
1649345070000|2022-04-07 15:24:30|170.64|168.24|170.79|168.39|170.88|168.48|170.64|168.24|0
1649345080000|2022-04-07 15:24:40|170.98|168.58|170.83|168.43|171.07|168.67|170.83|168.43|0
1649345090000|2022-04-07 15:24:50|170.5|168.1|170.69|168.29|170.79|168.39|170.5|168.1|0
1649345100000|2022-04-07 15:25:00|170.88|168.48|170.69|168.29|170.88|168.48|170.69|168.29|0
1649345110000|2022-04-07 15:25:10|170.5|168.1|170.79|168.39|170.79|168.39|170.5|168.1|0
1649345120000|2022-04-07 15:25:20|170.69|168.29|170.6|168.2|170.69|168.29|170.55|168.15|0
1649345130000|2022-04-07 15:25:30|170.69|168.29|170.6|168.2|170.69|168.29|170.41|168.01|0
1649345140000|2022-04-07 15:25:40|170.55|168.15|170.5|168.1|170.55|168.15|170.31|167.91|0
1649345150000|2022-04-07 15:25:50|170.6|168.2|170.93|168.53|170.93|168.53|170.6|168.2|0
1649345160000|2022-04-07 15:26:00|170.98|168.58|170.98|168.58|170.98|168.58|170.79|168.39|0
1649345170000|2022-04-07 15:26:10|170.88|168.48|171.07|168.67|171.07|168.67|170.88|168.48|0
1649345180000|2022-04-07 15:26:20|171.17|168.77|171.74|169.34|171.74|169.34|171.17|168.77|0
1649345190000|2022-04-07 15:26:30|171.65|169.25|171.07|168.67|171.65|169.25|171.07|168.67|0
1649345200000|2022-04-07 15:26:40|170.88|168.48|171.07|168.67|171.07|168.67|170.88|168.48|0
1649345210000|2022-04-07 15:26:50|170.98|168.58|171.07|168.67|171.07|168.67|170.98|168.58|0
1649345220000|2022-04-07 15:27:00|170.93|168.53|170.5|168.1|170.93|168.53|170.5|168.1|0
1649345230000|2022-04-07 15:27:10|170.6|168.2|170.31|167.91|170.6|168.2|170.31|167.91|0
1649345240000|2022-04-07 15:27:20|170.5|168.1|170.31|167.91|170.5|168.1|170.31|167.91|0
1649345250000|2022-04-07 15:27:30|170.5|168.1|170.22|167.82|170.5|168.1|170.22|167.82|0
1649345260000|2022-04-07 15:27:40|170.12|167.72|170.12|167.72|170.22|167.82|170.12|167.72|0
1649345270000|2022-04-07 15:27:50|170.02|167.62|170.12|167.72|170.12|167.72|170.02|167.62|0
1649345280000|2022-04-07 15:28:00|170.41|168.01|170.21|167.81|170.41|168.01|170.21|167.81|0
1649345290000|2022-04-07 15:28:10|170.31|167.91|170.31|167.91|170.6|168.2|170.31|167.91|0
1649345300000|2022-04-07 15:28:20|170.21|167.81|170.02|167.62|170.31|167.91|170.02|167.62|0
1649345310000|2022-04-07 15:28:30|169.93|167.53|169.46|167.06|169.93|167.53|169.41|167.01|0
1649345320000|2022-04-07 15:28:40|169.36|166.96|169.36|166.96|169.46|167.06|169.36|166.96|0
1649345330000|2022-04-07 15:28:50|169.17|166.77|168.89|166.49|169.17|166.77|168.89|166.49|0
1649345340000|2022-04-07 15:29:00|168.51|166.11|168.04|165.64|168.51|166.11|168.04|165.64|0
1649345350000|2022-04-07 15:29:10|167.28|164.88|167.66|165.26|167.66|165.26|167.28|164.88|0
1649345360000|2022-04-07 15:29:20|167.94|165.54|168.13|165.73|168.51|166.11|167.94|165.54|0
1649345370000|2022-04-07 15:29:30|167.85|165.45|167.75|165.35|167.85|165.45|167.75|165.35|0
1649345380000|2022-04-07 15:29:40|167.94|165.54|168.23|165.83|168.41|166.01|167.94|165.54|0
1649345390000|2022-04-07 15:29:50|167.94|165.54|168.23|165.83|168.23|165.83|167.94|165.54|0
1649345400000|2022-04-07 15:30:00|168.41|166.01|168.51|166.11|168.51|166.11|168.23|165.83|0
1649345410000|2022-04-07 15:30:10|168.41|166.01|168.23|165.83|168.41|166.01|168.13|165.73|0
1649345420000|2022-04-07 15:30:20|168.04|165.64|168.23|165.83|168.23|165.83|168.04|165.64|0
1649345430000|2022-04-07 15:30:30|168.32|165.92|168.13|165.73|168.32|165.92|167.94|165.54|0
1649345440000|2022-04-07 15:30:40|167.94|165.54|167.57|165.17|167.94|165.54|167.57|165.17|0
1649345450000|2022-04-07 15:30:50|167.47|165.07|167.28|164.88|167.47|165.07|167.28|164.88|0
1649345460000|2022-04-07 15:31:00|167.1|164.7|167.28|164.88|167.28|164.88|167.1|164.7|0
1649345470000|2022-04-07 15:31:10|167.19|164.79|167.19|164.79|167.28|164.88|167.19|164.79|0
1649345480000|2022-04-07 15:31:20|167.28|164.88|167.33|164.93|167.33|164.93|167.28|164.88|0
1649345490000|2022-04-07 15:31:30|167.19|164.79|166.91|164.51|167.19|164.79|166.91|164.51|0
1649345500000|2022-04-07 15:31:40|166.81|164.41|166.81|164.41|166.91|164.51|166.81|164.41|0
1649345510000|2022-04-07 15:31:50|166.72|164.32|166.63|164.23|166.72|164.32|166.44|164.04|0
1649345520000|2022-04-07 15:32:00|166.72|164.32|166.72|164.32|166.72|164.32|166.72|164.32|0
1649345530000|2022-04-07 15:32:10|166.63|164.23|166.39|163.99|166.63|164.23|166.39|163.99|0
1649345540000|2022-04-07 15:32:20|166.53|164.13|166.44|164.04|166.53|164.13|166.39|163.99|0
1649345550000|2022-04-07 15:32:30|164.29|161.89|166.92|164.52|167.11|164.71|164.29|161.89|0
1649345560000|2022-04-07 15:32:40|167.02|164.62|167.2|164.8|167.2|164.8|167.02|164.62|0
1649345570000|2022-04-07 15:32:50|167.02|164.62|167.06|164.66|167.06|164.66|167.02|164.62|0
1649345580000|2022-04-07 15:33:00|166.97|164.57|167.06|164.66|167.06|164.66|166.97|164.57|0
1649345590000|2022-04-07 15:33:10|165.79|163.39|166.78|164.38|166.78|164.38|165.79|163.39|0
1649345600000|2022-04-07 15:33:20|166.59|164.19|166.31|163.91|166.59|164.19|166.31|163.91|0
1649345610000|2022-04-07 15:33:30|166.22|163.82|166.97|164.57|166.97|164.57|166.22|163.82|0
1649345620000|2022-04-07 15:33:40|166.78|164.38|166.59|164.19|166.87|164.47|166.59|164.19|0
1649345630000|2022-04-07 15:33:50|166.69|164.29|166.5|164.1|166.69|164.29|166.5|164.1|0
1649345640000|2022-04-07 15:34:00|166.4|164|166.69|164.29|166.87|164.47|166.4|164|0
1649345650000|2022-04-07 15:34:10|166.78|164.38|166.59|164.19|166.78|164.38|166.59|164.19|0
1649345660000|2022-04-07 15:34:20|166.5|164.1|166.69|164.29|166.69|164.29|166.4|164|0
1649345670000|2022-04-07 15:34:30|166.78|164.38|166.87|164.47|166.87|164.47|166.78|164.38|0
1649345680000|2022-04-07 15:34:40|166.78|164.38|167.06|164.66|167.06|164.66|166.78|164.38|0
1649345690000|2022-04-07 15:34:50|166.97|164.57|166.87|164.47|166.97|164.57|166.78|164.38|0
1649345700000|2022-04-07 15:35:00|167.06|164.66|167.81|165.41|167.81|165.41|167.06|164.66|0
1649345710000|2022-04-07 15:35:10|168|165.6|168|165.6|168|165.6|167.91|165.51|0
1649345720000|2022-04-07 15:35:20|168.1|165.7|167.62|165.22|168.1|165.7|167.44|165.04|0
1649345730000|2022-04-07 15:35:30|167.53|165.13|167.72|165.32|167.72|165.32|167.44|165.04|0
1649345740000|2022-04-07 15:35:40|167.91|165.51|167.62|165.22|167.91|165.51|167.62|165.22|0
1649345750000|2022-04-07 15:35:50|167.72|165.32|167.91|165.51|167.91|165.51|167.72|165.32|0
1649345760000|2022-04-07 15:36:00|168.19|165.79|168.76|166.36|168.76|166.36|168.19|165.79|0
1649345770000|2022-04-07 15:36:10|168.57|166.17|168.57|166.17|168.61|166.21|168.47|166.07|0
1649345780000|2022-04-07 15:36:20|168.66|166.26|168.85|166.45|168.85|166.45|168.66|166.26|0
1649345790000|2022-04-07 15:36:30|168.95|166.55|168.85|166.45|168.95|166.55|168.85|166.45|0
1649345800000|2022-04-07 15:36:40|168.76|166.36|168.66|166.26|168.76|166.36|168.66|166.26|0
1649345810000|2022-04-07 15:36:50|168.57|166.17|168.47|166.07|168.57|166.17|168.38|165.98|0
1649345820000|2022-04-07 15:37:00|168.66|166.26|168.47|166.07|168.66|166.26|168.47|166.07|0
1649345830000|2022-04-07 15:37:10|168.66|166.26|169.04|166.64|169.04|166.64|168.66|166.26|0
1649345840000|2022-04-07 15:37:20|168.85|166.45|168.76|166.36|168.95|166.55|168.76|166.36|0
1649345850000|2022-04-07 15:37:30|168.85|166.45|168.85|166.45|169.04|166.64|168.85|166.45|0
1649345860000|2022-04-07 15:37:40|168.9|166.5|168.57|166.17|168.95|166.55|168.57|166.17|0
1649345870000|2022-04-07 15:37:50|168.66|166.26|168.95|166.55|168.95|166.55|168.66|166.26|0
1649345880000|2022-04-07 15:38:00|169.7|167.3|168.04|165.64|169.89|167.49|168.04|165.64|0
1649345890000|2022-04-07 15:38:10|167.57|165.17|167.38|164.98|167.57|165.17|167.38|164.98|0
1649345900000|2022-04-07 15:38:20|167.29|164.89|167.71|165.31|167.71|165.31|167.01|164.61|0
1649345910000|2022-04-07 15:38:30|167.62|165.22|167.62|165.22|167.71|165.31|167.62|165.22|0
1649345920000|2022-04-07 15:38:40|167.81|165.41|167.62|165.22|167.81|165.41|167.62|165.22|0
1649345930000|2022-04-07 15:38:50|167.81|165.41|167.52|165.12|167.81|165.41|167.43|165.03|0
1649345940000|2022-04-07 15:39:00|167.43|165.03|167.71|165.31|167.81|165.41|167.43|165.03|0
1649345950000|2022-04-07 15:39:10|167.62|165.22|167.43|165.03|167.62|165.22|167.34|164.94|0
1649345960000|2022-04-07 15:39:20|167.62|165.22|167.71|165.31|167.71|165.31|167.52|165.12|0
1649345970000|2022-04-07 15:39:30|167.81|165.41|168.09|165.69|168.09|165.69|167.81|165.41|0
1649345980000|2022-04-07 15:39:40|168.28|165.88|168.09|165.69|168.28|165.88|168.09|165.69|0
1649345990000|2022-04-07 15:39:50|168|165.6|167.9|165.5|168|165.6|167.9|165.5|0
1649346000000|2022-04-07 15:40:00|167.81|165.41|167.9|165.5|167.9|165.5|167.62|165.22|0
1649346010000|2022-04-07 15:40:10|167.71|165.31|167.52|165.12|167.71|165.31|167.52|165.12|0
1649346020000|2022-04-07 15:40:20|167.9|165.5|167.9|165.5|168|165.6|167.9|165.5|0
1649346030000|2022-04-07 15:40:30|167.71|165.31|167.76|165.36|167.81|165.41|167.71|165.31|0
1649346040000|2022-04-07 15:40:40|167.71|165.31|167.9|165.5|168|165.6|167.71|165.31|0
1649346050000|2022-04-07 15:40:50|168.09|165.69|167.9|165.5|168.09|165.69|167.9|165.5|0
1649346060000|2022-04-07 15:41:00|168.09|165.69|168.37|165.97|168.47|166.07|168.09|165.69|0
1649346070000|2022-04-07 15:41:10|168.47|166.07|168.28|165.88|168.47|166.07|168.18|165.78|0
1649346080000|2022-04-07 15:41:20|168.18|165.78|167.71|165.31|168.18|165.78|167.71|165.31|0
1649346090000|2022-04-07 15:41:30|167.81|165.41|167.81|165.41|168|165.6|167.81|165.41|0
1649346100000|2022-04-07 15:41:40|168|165.6|168.18|165.78|168.18|165.78|168|165.6|0
1649346110000|2022-04-07 15:41:50|168.09|165.69|167.62|165.22|168.09|165.69|167.62|165.22|0
1649346120000|2022-04-07 15:42:00|167.71|165.31|167.81|165.41|167.81|165.41|167.66|165.26|0
1649346130000|2022-04-07 15:42:10|167.9|165.5|167.9|165.5|168.04|165.64|167.9|165.5|0
1649346140000|2022-04-07 15:42:20|167.71|165.31|167.43|165.03|167.71|165.31|167.33|164.93|0
1649346150000|2022-04-07 15:42:30|167.52|165.12|167.43|165.03|167.52|165.12|167.43|165.03|0
1649346160000|2022-04-07 15:42:40|167.24|164.84|167.24|164.84|167.29|164.89|167.24|164.84|0
1649346170000|2022-04-07 15:42:50|167.43|165.03|167.52|165.12|167.52|165.12|167.33|164.93|0
1649346180000|2022-04-07 15:43:00|167.24|164.84|167.52|165.12|167.52|165.12|167.15|164.75|0
1649346190000|2022-04-07 15:43:10|167.43|165.03|167.05|164.65|167.43|165.03|167.05|164.65|0
1649346200000|2022-04-07 15:43:20|167.15|164.75|167.33|164.93|167.33|164.93|167.15|164.75|0
1649346210000|2022-04-07 15:43:30|167.15|164.75|166.96|164.56|167.15|164.75|166.96|164.56|0
1649346220000|2022-04-07 15:43:40|166.86|164.46|167.24|164.84|167.24|164.84|166.86|164.46|0
1649346230000|2022-04-07 15:43:50|167.33|164.93|167.05|164.65|167.33|164.93|167.05|164.65|0
1649346240000|2022-04-07 15:44:00|166.96|164.56|167.05|164.65|167.05|164.65|166.86|164.46|0
1649346250000|2022-04-07 15:44:10|167|164.6|167.24|164.84|167.24|164.84|167|164.6|0
1649346260000|2022-04-07 15:44:20|167.33|164.93|167.15|164.75|167.33|164.93|167.15|164.75|0
1649346270000|2022-04-07 15:44:30|167.33|164.93|167.33|164.93|167.33|164.93|167.33|164.93|0
1649346280000|2022-04-07 15:44:40|167.24|164.84|167.33|164.93|167.33|164.93|167.15|164.75|0
1649346290000|2022-04-07 15:44:50|167.15|164.75|167.05|164.65|167.15|164.75|167.05|164.65|0
1649346300000|2022-04-07 15:45:00|166.96|164.56|167.43|165.03|167.43|165.03|166.96|164.56|0
1649346310000|2022-04-07 15:45:10|167.33|164.93|167.05|164.65|167.33|164.93|167.05|164.65|0
1649346320000|2022-04-07 15:45:20|167.43|165.03|167.52|165.12|167.52|165.12|167.43|165.03|0
1649346330000|2022-04-07 15:45:30|167.24|164.84|167.52|165.12|167.52|165.12|167.15|164.75|0
1649346340000|2022-04-07 15:45:40|167.81|165.41|167.81|165.41|167.9|165.5|167.81|165.41|0
1649346350000|2022-04-07 15:45:50|167.62|165.22|167.24|164.84|167.62|165.22|167.24|164.84|0
1649346360000|2022-04-07 15:46:00|167.15|164.75|167.05|164.65|167.15|164.75|167.05|164.65|0
1649346370000|2022-04-07 15:46:10|167.33|164.93|167.62|165.22|167.62|165.22|167.33|164.93|0
1649346380000|2022-04-07 15:46:20|167.52|165.12|167.62|165.22|167.62|165.22|167.52|165.12|0
1649346390000|2022-04-07 15:46:30|167.71|165.31|167.99|165.59|167.99|165.59|167.71|165.31|0
1649346400000|2022-04-07 15:46:40|168.09|165.69|167.99|165.59|168.09|165.69|167.99|165.59|0
1649346410000|2022-04-07 15:46:50|167.9|165.5|168.09|165.69|168.09|165.69|167.9|165.5|0
1649346420000|2022-04-07 15:47:00|167.99|165.59|168.09|165.69|168.28|165.88|167.99|165.59|0
1649346430000|2022-04-07 15:47:10|168.18|165.78|168.18|165.78|168.18|165.78|168.18|165.78|0
1649346440000|2022-04-07 15:47:20|168.09|165.69|168.65|166.25|168.65|166.25|168.09|165.69|0
1649346450000|2022-04-07 15:47:30|168.75|166.35|168.65|166.25|168.94|166.54|168.65|166.25|0
1649346460000|2022-04-07 15:47:40|168.7|166.3|168.37|165.97|168.94|166.54|168.37|165.97|0
1649346470000|2022-04-07 15:47:50|168.47|166.07|168.56|166.16|168.56|166.16|168.47|166.07|0
1649346480000|2022-04-07 15:48:00|168.47|166.07|169.03|166.63|169.03|166.63|168.47|166.07|0
1649346490000|2022-04-07 15:48:10|168.94|166.54|168.94|166.54|169.03|166.63|168.94|166.54|0
1649346500000|2022-04-07 15:48:20|168.84|166.44|168.56|166.16|168.84|166.44|168.56|166.16|0
1649346510000|2022-04-07 15:48:30|168.47|166.07|168.37|165.97|168.47|166.07|168.37|165.97|0
1649346520000|2022-04-07 15:48:40|168.28|165.88|167.9|165.5|168.32|165.92|167.9|165.5|0
1649346530000|2022-04-07 15:48:50|167.8|165.4|167.71|165.31|167.8|165.4|167.71|165.31|0
1649346540000|2022-04-07 15:49:00|167.62|165.22|167.52|165.12|167.8|165.4|167.52|165.12|0
1649346550000|2022-04-07 15:49:10|167.33|164.93|167.24|164.84|167.33|164.93|167.24|164.84|0
1649346560000|2022-04-07 15:49:20|167.14|164.74|166.86|164.46|167.14|164.74|166.86|164.46|0
1649346570000|2022-04-07 15:49:30|166.96|164.56|166.96|164.56|167.05|164.65|166.86|164.46|0
1649346580000|2022-04-07 15:49:40|167.05|164.65|167.14|164.74|167.14|164.74|167|164.6|0
1649346590000|2022-04-07 15:49:50|166.96|164.56|167.05|164.65|167.05|164.65|166.86|164.46|0
1649346600000|2022-04-07 15:50:00|166.86|164.46|166.67|164.27|166.86|164.46|166.67|164.27|0
1649346610000|2022-04-07 15:50:10|166.96|164.56|166.77|164.37|166.96|164.56|166.77|164.37|0
1649346620000|2022-04-07 15:50:20|166.58|164.18|166.58|164.18|166.58|164.18|166.39|163.99|0
1649346630000|2022-04-07 15:50:30|166.77|164.37|166.86|164.46|166.86|164.46|166.67|164.27|0
1649346640000|2022-04-07 15:50:40|166.96|164.56|166.72|164.32|166.96|164.56|166.72|164.32|0
1649346650000|2022-04-07 15:50:50|166.77|164.37|167.05|164.65|167.05|164.65|166.77|164.37|0
1649346660000|2022-04-07 15:51:00|167.14|164.74|167.05|164.65|167.14|164.74|166.77|164.37|0
1649346670000|2022-04-07 15:51:10|167.24|164.84|167.24|164.84|167.43|165.03|167.24|164.84|0
1649346680000|2022-04-07 15:51:20|167.05|164.65|166.77|164.37|167.05|164.65|166.77|164.37|0
1649346690000|2022-04-07 15:51:30|166.67|164.27|166.77|164.37|166.77|164.37|166.67|164.27|0
1649346700000|2022-04-07 15:51:40|166.86|164.46|166.96|164.56|167.05|164.65|166.86|164.46|0
1649346710000|2022-04-07 15:51:50|166.91|164.51|166.86|164.46|166.91|164.51|166.77|164.37|0
1649346720000|2022-04-07 15:52:00|166.96|164.56|166.77|164.37|166.96|164.56|166.77|164.37|0
1649346730000|2022-04-07 15:52:10|166.67|164.27|166.49|164.09|166.67|164.27|166.49|164.09|0
1649346740000|2022-04-07 15:52:20|166.39|163.99|166.3|163.9|166.49|164.09|166.3|163.9|0
1649346750000|2022-04-07 15:52:30|166.2|163.8|165.83|163.43|166.2|163.8|165.83|163.43|0
1649346760000|2022-04-07 15:52:40|166.02|163.62|165.83|163.43|166.02|163.62|165.83|163.43|0
1649346770000|2022-04-07 15:52:50|165.92|163.52|166.02|163.62|166.02|163.62|165.83|163.43|0
1649346780000|2022-04-07 15:53:00|165.92|163.52|166.39|163.99|166.39|163.99|165.92|163.52|0
1649346790000|2022-04-07 15:53:10|166.44|164.04|166.11|163.71|166.44|164.04|166.11|163.71|0
1649346800000|2022-04-07 15:53:20|166.2|163.8|166.34|163.94|166.39|163.99|166.2|163.8|0
1649346810000|2022-04-07 15:53:30|166.3|163.9|166.2|163.8|166.3|163.9|166.2|163.8|0
1649346820000|2022-04-07 15:53:40|166.3|163.9|165.92|163.52|166.3|163.9|165.92|163.52|0
1649346830000|2022-04-07 15:53:50|165.83|163.43|166.2|163.8|166.2|163.8|165.83|163.43|0
1649346840000|2022-04-07 15:54:00|166.02|163.62|165.92|163.52|166.02|163.62|165.92|163.52|0
1649346850000|2022-04-07 15:54:10|165.83|163.43|166.11|163.71|166.11|163.71|165.83|163.43|0
1649346860000|2022-04-07 15:54:20|165.92|163.52|165.55|163.15|165.92|163.52|165.5|163.1|0
1649346870000|2022-04-07 15:54:30|165.45|163.05|165.55|163.15|165.55|163.15|165.45|163.05|0
1649346880000|2022-04-07 15:54:40|165.36|162.96|165.31|162.91|165.36|162.96|165.31|162.91|0
1649346890000|2022-04-07 15:54:50|165.27|162.87|165.17|162.77|165.27|162.87|165.08|162.68|0
1649346900000|2022-04-07 15:55:00|165.36|162.96|165.55|163.15|165.55|163.15|165.17|162.77|0
1649346910000|2022-04-07 15:55:10|165.64|163.24|165.36|162.96|165.64|163.24|165.36|162.96|0
1649346920000|2022-04-07 15:55:20|165.27|162.87|165.55|163.15|165.55|163.15|165.27|162.87|0
1649346930000|2022-04-07 15:55:30|165.64|163.24|165.55|163.15|165.64|163.24|165.55|163.15|0
1649346940000|2022-04-07 15:55:40|165.64|163.24|165.83|163.43|165.83|163.43|165.64|163.24|0
1649346950000|2022-04-07 15:55:50|166.01|163.61|166.3|163.9|166.39|163.99|166.01|163.61|0
1649346960000|2022-04-07 15:56:00|166.67|164.27|167.14|164.74|167.14|164.74|166.48|164.08|0
1649346970000|2022-04-07 15:56:10|167.24|164.84|166.67|164.27|167.24|164.84|166.67|164.27|0
1649346980000|2022-04-07 15:56:20|166.58|164.18|166.39|163.99|166.67|164.27|166.39|163.99|0
1649346990000|2022-04-07 15:56:30|166.3|163.9|166.39|163.99|166.39|163.99|166.2|163.8|0
1649347000000|2022-04-07 15:56:40|166.2|163.8|166.39|163.99|166.48|164.08|166.2|163.8|0
1649347010000|2022-04-07 15:56:50|166.48|164.08|166.39|163.99|166.48|164.08|166.3|163.9|0
1649347020000|2022-04-07 15:57:00|166.3|163.9|166.2|163.8|166.39|163.99|166.2|163.8|0
1649347030000|2022-04-07 15:57:10|166.3|163.9|166.2|163.8|166.3|163.9|166.2|163.8|0
1649347040000|2022-04-07 15:57:20|166.11|163.71|166.3|163.9|166.39|163.99|166.11|163.71|0
1649347050000|2022-04-07 15:57:30|166.2|163.8|166.58|164.18|166.58|164.18|166.2|163.8|0
1649347060000|2022-04-07 15:57:40|166.67|164.27|166.58|164.18|166.67|164.27|166.48|164.08|0
1649347070000|2022-04-07 15:57:50|166.39|163.99|166.58|164.18|166.58|164.18|166.39|163.99|0
1649347080000|2022-04-07 15:58:00|166.48|164.08|166.39|163.99|166.48|164.08|166.2|163.8|0
1649347090000|2022-04-07 15:58:10|166.48|164.08|166.3|163.9|166.48|164.08|166.3|163.9|0
1649347100000|2022-04-07 15:58:20|166.11|163.71|166.11|163.71|166.11|163.71|166.11|163.71|0
1649347110000|2022-04-07 15:58:30|166.01|163.61|165.83|163.43|166.01|163.61|165.83|163.43|0
1649347120000|2022-04-07 15:58:40|165.73|163.33|166.2|163.8|166.2|163.8|165.73|163.33|0
1649347130000|2022-04-07 15:58:50|166.3|163.9|165.92|163.52|166.3|163.9|165.92|163.52|0
1649347140000|2022-04-07 15:59:00|165.83|163.43|166.01|163.61|166.11|163.71|165.83|163.43|0
1649347150000|2022-04-07 15:59:10|165.92|163.52|166.11|163.71|166.11|163.71|165.92|163.52|0
1649347160000|2022-04-07 15:59:20|166.01|163.61|166.11|163.71|166.2|163.8|166.01|163.61|0
1649347170000|2022-04-07 15:59:30|166.01|163.61|166.01|163.61|166.11|163.71|166.01|163.61|0
1649347180000|2022-04-07 15:59:40|166.29|163.89|166.58|164.18|166.58|164.18|166.29|163.89|0
1649347190000|2022-04-07 15:59:50|166.39|163.99|166.95|164.55|166.95|164.55|166.39|163.99|0
1649347200000|2022-04-07 16:00:00|166.76|164.36|166.48|164.08|166.76|164.36|166.48|164.08|0
1649347210000|2022-04-07 16:00:10|166.53|164.13|166.76|164.36|166.76|164.36|166.39|163.99|0
1649347220000|2022-04-07 16:00:20|166.9|164.5|167.23|164.83|167.23|164.83|166.9|164.5|0
1649347230000|2022-04-07 16:00:30|166.95|164.55|166.67|164.27|166.95|164.55|166.67|164.27|0
1649347240000|2022-04-07 16:00:40|166.58|164.18|166.58|164.18|166.58|164.18|166.39|163.99|0
1649347250000|2022-04-07 16:00:50|166.95|164.55|167.05|164.65|167.05|164.65|166.95|164.55|0
1649347260000|2022-04-07 16:01:00|166.95|164.55|166.95|164.55|166.95|164.55|166.76|164.36|0
1649347270000|2022-04-07 16:01:10|166.86|164.46|166.58|164.18|166.86|164.46|166.58|164.18|0
1649347280000|2022-04-07 16:01:20|166.48|164.08|166.86|164.46|166.86|164.46|166.48|164.08|0
1649347290000|2022-04-07 16:01:30|167.05|164.65|167.14|164.74|167.14|164.74|167.05|164.65|0
1649347300000|2022-04-07 16:01:40|167.09|164.69|167.14|164.74|167.14|164.74|167.09|164.69|0
1649347310000|2022-04-07 16:01:50|167.05|164.65|167.23|164.83|167.23|164.83|167.05|164.65|0
1649347320000|2022-04-07 16:02:00|166.86|164.46|166.95|164.55|166.95|164.55|166.86|164.46|0
1649347330000|2022-04-07 16:02:10|166.76|164.36|167.14|164.74|167.14|164.74|166.76|164.36|0
1649347340000|2022-04-07 16:02:20|166.95|164.55|167.05|164.65|167.05|164.65|166.95|164.55|0
1649347350000|2022-04-07 16:02:30|167|164.6|167.23|164.83|167.23|164.83|166.95|164.55|0
1649347360000|2022-04-07 16:02:40|167.33|164.93|167.61|165.21|167.61|165.21|167.33|164.93|0
1649347370000|2022-04-07 16:02:50|167.7|165.3|167.52|165.12|167.7|165.3|167.52|165.12|0
1649347380000|2022-04-07 16:03:00|167.42|165.02|167.18|164.78|167.42|165.02|167.05|164.65|0
1649347390000|2022-04-07 16:03:10|167.14|164.74|167.33|164.93|167.33|164.93|167.14|164.74|0
1649347400000|2022-04-07 16:03:20|167.23|164.83|167.23|164.83|167.23|164.83|167.09|164.69|0
1649347410000|2022-04-07 16:03:30|167.33|164.93|167.23|164.83|167.33|164.93|167.23|164.83|0
1649347420000|2022-04-07 16:03:40|167.33|164.93|167.14|164.74|167.33|164.93|167.14|164.74|0
1649347430000|2022-04-07 16:03:50|167.04|164.64|167|164.6|167.04|164.64|167|164.6|0
1649347440000|2022-04-07 16:04:00|167.23|164.83|167.42|165.02|167.42|165.02|167.23|164.83|0
1649347450000|2022-04-07 16:04:10|167.33|164.93|167.04|164.64|167.33|164.93|167.04|164.64|0
1649347460000|2022-04-07 16:04:20|166.95|164.55|166.76|164.36|166.95|164.55|166.76|164.36|0
1649347470000|2022-04-07 16:04:30|166.86|164.46|166.48|164.08|166.86|164.46|166.48|164.08|0
1649347480000|2022-04-07 16:04:40|166.39|163.99|166.39|163.99|166.39|163.99|166.39|163.99|0
1649347490000|2022-04-07 16:04:50|166.29|163.89|166.39|163.99|166.39|163.99|166.29|163.89|0
1649347500000|2022-04-07 16:05:00|166.48|164.08|166.76|164.36|166.76|164.36|166.48|164.08|0
1649347510000|2022-04-07 16:05:10|166.57|164.17|167.04|164.64|167.04|164.64|166.57|164.17|0
1649347520000|2022-04-07 16:05:20|167.14|164.74|167.14|164.74|167.23|164.83|167.14|164.74|0
1649347530000|2022-04-07 16:05:30|167.23|164.83|167.23|164.83|167.37|164.97|167.18|164.78|0
1649347540000|2022-04-07 16:05:40|166.76|164.36|167.14|164.74|167.14|164.74|166.76|164.36|0
1649347550000|2022-04-07 16:05:50|167.09|164.69|167.51|165.11|167.51|165.11|167.09|164.69|0
1649347560000|2022-04-07 16:06:00|167.42|165.02|167.51|165.11|167.7|165.3|167.42|165.02|0
1649347570000|2022-04-07 16:06:10|167.61|165.21|167.42|165.02|167.89|165.49|167.42|165.02|0
1649347580000|2022-04-07 16:06:20|167.61|165.21|167.51|165.11|167.7|165.3|167.51|165.11|0
1649347590000|2022-04-07 16:06:30|167.7|165.3|167.23|164.83|167.7|165.3|167.23|164.83|0
1649347600000|2022-04-07 16:06:40|167.14|164.74|167.09|164.69|167.14|164.74|166.95|164.55|0
1649347610000|2022-04-07 16:06:50|167.04|164.64|166.76|164.36|167.04|164.64|166.76|164.36|0
1649347620000|2022-04-07 16:07:00|166.57|164.17|166.67|164.27|166.76|164.36|166.57|164.17|0
1649347630000|2022-04-07 16:07:10|166.76|164.36|166.67|164.27|166.76|164.36|166.52|164.12|0
1649347640000|2022-04-07 16:07:20|166.57|164.17|166.86|164.46|166.86|164.46|166.57|164.17|0
1649347650000|2022-04-07 16:07:30|166.76|164.36|166.86|164.46|166.95|164.55|166.76|164.36|0
1649347660000|2022-04-07 16:07:40|166.67|164.27|166.86|164.46|166.86|164.46|166.67|164.27|0
1649347670000|2022-04-07 16:07:50|166.81|164.41|167.04|164.64|167.04|164.64|166.81|164.41|0
1649347680000|2022-04-07 16:08:00|167.42|165.02|167.23|164.83|167.42|165.02|167.23|164.83|0
1649347690000|2022-04-07 16:08:10|167.33|164.93|168.08|165.68|168.08|165.68|167.33|164.93|0
1649347700000|2022-04-07 16:08:20|167.8|165.4|167.23|164.83|167.8|165.4|167.23|164.83|0
1649347710000|2022-04-07 16:08:30|167.14|164.74|167.23|164.83|167.23|164.83|167.14|164.74|0
1649347720000|2022-04-07 16:08:40|167.51|165.11|167.61|165.21|167.61|165.21|167.42|165.02|0
1649347730000|2022-04-07 16:08:50|168.08|165.68|167.99|165.59|168.08|165.68|167.99|165.59|0
1649347740000|2022-04-07 16:09:00|167.94|165.54|168.13|165.73|168.13|165.73|167.94|165.54|0
1649347750000|2022-04-07 16:09:10|168.08|165.68|168.17|165.77|168.17|165.77|167.89|165.49|0
1649347760000|2022-04-07 16:09:20|168.08|165.68|168.46|166.06|168.46|166.06|168.08|165.68|0
1649347770000|2022-04-07 16:09:30|168.36|165.96|168.08|165.68|168.36|165.96|167.99|165.59|0
1649347780000|2022-04-07 16:09:40|168.27|165.87|168.17|165.77|168.27|165.87|168.08|165.68|0
1649347790000|2022-04-07 16:09:50|168.03|165.63|168.08|165.68|168.08|165.68|168.03|165.63|0
1649347800000|2022-04-07 16:10:00|168.27|165.87|168.31|165.91|168.46|166.06|168.27|165.87|0
1649347810000|2022-04-07 16:10:10|168.55|166.15|168.36|165.96|168.55|166.15|168.36|165.96|0
1649347820000|2022-04-07 16:10:20|168.27|165.87|168.27|165.87|168.27|165.87|168.27|165.87|0
1649347830000|2022-04-07 16:10:30|168.36|165.96|168.55|166.15|168.65|166.25|168.36|165.96|0
1649347840000|2022-04-07 16:10:40|168.65|166.25|169.4|167|169.4|167|168.65|166.25|0
1649347850000|2022-04-07 16:10:50|169.59|167.19|169.78|167.38|169.78|167.38|169.59|167.19|0
1649347860000|2022-04-07 16:11:00|169.88|167.48|169.5|167.1|169.88|167.48|169.5|167.1|0
1649347870000|2022-04-07 16:11:10|169.59|167.19|169.4|167|169.59|167.19|169.12|166.72|0
1649347880000|2022-04-07 16:11:20|169.31|166.91|169.12|166.72|169.31|166.91|169.12|166.72|0
1649347890000|2022-04-07 16:11:30|169.03|166.63|169.12|166.72|169.12|166.72|169.03|166.63|0
1649347900000|2022-04-07 16:11:40|169.17|166.77|168.93|166.53|169.17|166.77|168.93|166.53|0
1649347910000|2022-04-07 16:11:50|169.03|166.63|168.74|166.34|169.03|166.63|168.74|166.34|0
1649347920000|2022-04-07 16:12:00|168.65|166.25|168.84|166.44|168.84|166.44|168.55|166.15|0
1649347930000|2022-04-07 16:12:10|168.74|166.34|168.65|166.25|168.74|166.34|168.65|166.25|0
1649347940000|2022-04-07 16:12:20|168.74|166.34|168.36|165.96|168.88|166.48|168.36|165.96|0
1649347950000|2022-04-07 16:12:30|168.08|165.68|167.7|165.3|168.08|165.68|167.7|165.3|0
1649347960000|2022-04-07 16:12:40|167.8|165.4|167.89|165.49|167.89|165.49|167.8|165.4|0
1649347970000|2022-04-07 16:12:50|167.61|165.21|167.89|165.49|167.89|165.49|167.61|165.21|0
1649347980000|2022-04-07 16:13:00|167.98|165.58|167.98|165.58|168.08|165.68|167.98|165.58|0
1649347990000|2022-04-07 16:13:10|167.8|165.4|167.89|165.49|167.89|165.49|167.8|165.4|0
1649348000000|2022-04-07 16:13:20|167.98|165.58|167.98|165.58|168.08|165.68|167.89|165.49|0
1649348010000|2022-04-07 16:13:30|167.89|165.49|167.98|165.58|168.08|165.68|167.8|165.4|0
1649348020000|2022-04-07 16:13:40|168.08|165.68|168.27|165.87|168.27|165.87|168.08|165.68|0
1649348030000|2022-04-07 16:13:50|168.31|165.91|168.17|165.77|168.36|165.96|168.08|165.68|0
1649348040000|2022-04-07 16:14:00|168.12|165.72|168.46|166.06|168.46|166.06|168.12|165.72|0
1649348050000|2022-04-07 16:14:10|168.27|165.87|168.46|166.06|168.46|166.06|168.27|165.87|0
1649348060000|2022-04-07 16:14:20|168.27|165.87|168.27|165.87|168.27|165.87|168.27|165.87|0
1649348070000|2022-04-07 16:14:30|168.36|165.96|167.98|165.58|168.36|165.96|167.98|165.58|0
1649348080000|2022-04-07 16:14:40|168.22|165.82|168.27|165.87|168.36|165.96|168.22|165.82|0
1649348090000|2022-04-07 16:14:50|168.36|165.96|168.55|166.15|168.65|166.25|168.36|165.96|0
1649348100000|2022-04-07 16:15:00|168.64|166.24|168.46|166.06|168.74|166.34|168.46|166.06|0
1649348110000|2022-04-07 16:15:10|168.55|166.15|168.36|165.96|168.64|166.24|168.36|165.96|0
1649348120000|2022-04-07 16:15:20|168.27|165.87|168.17|165.77|168.27|165.87|168.17|165.77|0
1649348130000|2022-04-07 16:15:30|168.08|165.68|168.27|165.87|168.27|165.87|168.08|165.68|0
1649348140000|2022-04-07 16:15:40|168.17|165.77|168.08|165.68|168.17|165.77|167.98|165.58|0
1649348150000|2022-04-07 16:15:50|167.98|165.58|167.89|165.49|167.98|165.58|167.89|165.49|0
1649348160000|2022-04-07 16:16:00|167.98|165.58|168.08|165.68|168.08|165.68|167.98|165.58|0
1649348170000|2022-04-07 16:16:10|167.98|165.58|167.89|165.49|167.98|165.58|167.89|165.49|0
1649348180000|2022-04-07 16:16:20|168.08|165.68|167.93|165.53|168.08|165.68|167.89|165.49|0
1649348190000|2022-04-07 16:16:30|167.89|165.49|167.79|165.39|167.89|165.49|167.79|165.39|0
1649348200000|2022-04-07 16:16:40|167.61|165.21|167.89|165.49|167.89|165.49|167.61|165.21|0
1649348210000|2022-04-07 16:16:50|167.79|165.39|168.08|165.68|168.08|165.68|167.79|165.39|0
1649348220000|2022-04-07 16:17:00|167.79|165.39|167.7|165.3|167.79|165.39|167.7|165.3|0
1649348230000|2022-04-07 16:17:10|167.61|165.21|167.42|165.02|167.7|165.3|167.42|165.02|0
1649348240000|2022-04-07 16:17:20|167.51|165.11|167.51|165.11|167.6|165.2|167.42|165.02|0
1649348250000|2022-04-07 16:17:30|167.6|165.2|167.51|165.11|167.7|165.3|167.51|165.11|0
1649348260000|2022-04-07 16:17:40|167.42|165.02|167.56|165.16|167.6|165.2|167.42|165.02|0
1649348270000|2022-04-07 16:17:50|167.6|165.2|167.51|165.11|167.6|165.2|167.51|165.11|0
1649348280000|2022-04-07 16:18:00|167.42|165.02|167.23|164.83|167.42|165.02|167.23|164.83|0
1649348290000|2022-04-07 16:18:10|167.04|164.64|167.04|164.64|167.13|164.73|167.04|164.64|0
1649348300000|2022-04-07 16:18:20|167.23|164.83|167.04|164.64|167.23|164.83|167.04|164.64|0
1649348310000|2022-04-07 16:18:30|167.42|165.02|167.6|165.2|167.6|165.2|167.32|164.92|0
1649348320000|2022-04-07 16:18:40|167.56|165.16|167.6|165.2|167.6|165.2|167.51|165.11|0
1649348330000|2022-04-07 16:18:50|167.7|165.3|167.6|165.2|167.7|165.3|167.6|165.2|0
1649348340000|2022-04-07 16:19:00|167.51|165.11|167.51|165.11|167.51|165.11|167.32|164.92|0
1649348350000|2022-04-07 16:19:10|167.6|165.2|167.6|165.2|167.6|165.2|167.6|165.2|0
1649348360000|2022-04-07 16:19:20|167.42|165.02|167.79|165.39|167.79|165.39|167.42|165.02|0
1649348370000|2022-04-07 16:19:30|167.89|165.49|167.6|165.2|167.89|165.49|167.6|165.2|0
1649348380000|2022-04-07 16:19:40|167.51|165.11|167.7|165.3|167.7|165.3|167.51|165.11|0
1649348390000|2022-04-07 16:19:50|167.51|165.11|167.42|165.02|167.51|165.11|167.42|165.02|0
1649348400000|2022-04-07 16:20:00|167.23|164.83|166.94|164.54|167.32|164.92|166.94|164.54|0
1649348410000|2022-04-07 16:20:10|167.04|164.64|166.99|164.59|167.23|164.83|166.99|164.59|0
1649348420000|2022-04-07 16:20:20|167.13|164.73|167.23|164.83|167.32|164.92|167.13|164.73|0
1649348430000|2022-04-07 16:20:30|167.13|164.73|167.42|165.02|167.42|165.02|167.13|164.73|0
1649348440000|2022-04-07 16:20:40|167.32|164.92|167.6|165.2|167.6|165.2|167.23|164.83|0
1649348450000|2022-04-07 16:20:50|167.51|165.11|167.55|165.15|167.6|165.2|167.51|165.11|0
1649348460000|2022-04-07 16:21:00|167.6|165.2|167.7|165.3|167.79|165.39|167.51|165.11|0
1649348470000|2022-04-07 16:21:10|167.79|165.39|167.98|165.58|167.98|165.58|167.79|165.39|0
1649348480000|2022-04-07 16:21:20|167.84|165.44|167.98|165.58|167.98|165.58|167.84|165.44|0
1649348490000|2022-04-07 16:21:30|168.17|165.77|168.08|165.68|168.26|165.86|168.08|165.68|0
1649348500000|2022-04-07 16:21:40|168.17|165.77|168.36|165.96|168.36|165.96|168.17|165.77|0
1649348510000|2022-04-07 16:21:50|168.45|166.05|168.55|166.15|168.55|166.15|168.45|166.05|0
1649348520000|2022-04-07 16:22:00|169.12|166.72|168.93|166.53|169.12|166.72|168.93|166.53|0
1649348530000|2022-04-07 16:22:10|168.83|166.43|169.02|166.62|169.02|166.62|168.83|166.43|0
1649348540000|2022-04-07 16:22:20|168.83|166.43|168.45|166.05|168.83|166.43|168.45|166.05|0
1649348550000|2022-04-07 16:22:30|168.36|165.96|167.89|165.49|168.36|165.96|167.89|165.49|0
1649348560000|2022-04-07 16:22:40|167.7|165.3|167.7|165.3|167.7|165.3|167.6|165.2|0
1649348570000|2022-04-07 16:22:50|167.79|165.39|167.7|165.3|167.89|165.49|167.7|165.3|0
1649348580000|2022-04-07 16:23:00|167.55|165.15|167.6|165.2|167.7|165.3|167.55|165.15|0
1649348590000|2022-04-07 16:23:10|167.7|165.3|167.55|165.15|167.7|165.3|167.55|165.15|0
1649348600000|2022-04-07 16:23:20|167.7|165.3|167.7|165.3|167.79|165.39|167.7|165.3|0
1649348610000|2022-04-07 16:23:30|167.6|165.2|167.41|165.01|167.6|165.2|167.41|165.01|0
1649348620000|2022-04-07 16:23:40|167.32|164.92|167.41|165.01|167.41|165.01|167.32|164.92|0
1649348630000|2022-04-07 16:23:50|167.32|164.92|167.41|165.01|167.41|165.01|167.32|164.92|0
1649348640000|2022-04-07 16:24:00|167.51|165.11|167.41|165.01|167.51|165.11|167.41|165.01|0
1649348650000|2022-04-07 16:24:10|167.51|165.11|167.51|165.11|167.6|165.2|167.51|165.11|0
1649348660000|2022-04-07 16:24:20|167.41|165.01|167.32|164.92|167.51|165.11|167.32|164.92|0
1649348670000|2022-04-07 16:24:30|167.36|164.96|167.79|165.39|167.79|165.39|167.36|164.96|0
1649348680000|2022-04-07 16:24:40|167.98|165.58|167.79|165.39|167.98|165.58|167.79|165.39|0
1649348690000|2022-04-07 16:24:50|167.84|165.44|167.98|165.58|167.98|165.58|167.84|165.44|0
1649348700000|2022-04-07 16:25:00|167.89|165.49|167.65|165.25|167.89|165.49|167.65|165.25|0
1649348710000|2022-04-07 16:25:10|167.6|165.2|167.51|165.11|167.6|165.2|167.51|165.11|0
1649348720000|2022-04-07 16:25:20|167.32|164.92|167.6|165.2|167.6|165.2|167.32|164.92|0
1649348730000|2022-04-07 16:25:30|167.51|165.11|167.46|165.06|167.51|165.11|167.41|165.01|0
1649348740000|2022-04-07 16:25:40|167.51|165.11|167.51|165.11|167.51|165.11|167.41|165.01|0
1649348750000|2022-04-07 16:25:50|167.46|165.06|167.32|164.92|167.51|165.11|167.32|164.92|0
1649348760000|2022-04-07 16:26:00|167.51|165.11|167.7|165.3|167.7|165.3|167.51|165.11|0
1649348770000|2022-04-07 16:26:10|167.79|165.39|167.7|165.3|167.79|165.39|167.7|165.3|0
1649348780000|2022-04-07 16:26:20|167.98|165.58|168.17|165.77|168.17|165.77|167.98|165.58|0
1649348790000|2022-04-07 16:26:30|168.36|165.96|168.26|165.86|168.36|165.96|168.21|165.81|0
1649348800000|2022-04-07 16:26:40|168.36|165.96|168.36|165.96|168.45|166.05|168.36|165.96|0
1649348810000|2022-04-07 16:26:50|168.31|165.91|168.07|165.67|168.31|165.91|168.07|165.67|0
1649348820000|2022-04-07 16:27:00|167.88|165.48|167.7|165.3|167.88|165.48|167.7|165.3|0
1649348830000|2022-04-07 16:27:10|167.6|165.2|167.6|165.2|167.6|165.2|167.51|165.11|0
1649348840000|2022-04-07 16:27:20|167.7|165.3|167.51|165.11|167.7|165.3|167.51|165.11|0
1649348850000|2022-04-07 16:27:30|167.41|165.01|167.41|165.01|167.55|165.15|167.41|165.01|0
1649348860000|2022-04-07 16:27:40|167.51|165.11|167.41|165.01|167.51|165.11|167.41|165.01|0
1649348870000|2022-04-07 16:27:50|167.32|164.92|167.41|165.01|167.41|165.01|167.32|164.92|0
1649348880000|2022-04-07 16:28:00|167.51|165.11|167.46|165.06|167.51|165.11|167.46|165.06|0
1649348890000|2022-04-07 16:28:10|167.36|164.96|166.57|164.17|167.36|164.96|166.57|164.17|0
1649348900000|2022-04-07 16:28:20|166.66|164.26|166.66|164.26|166.66|164.26|166.57|164.17|0
1649348910000|2022-04-07 16:28:30|166.75|164.35|166.47|164.07|166.75|164.35|166.47|164.07|0
1649348920000|2022-04-07 16:28:40|166.38|163.98|166.28|163.88|166.38|163.98|166.28|163.88|0
1649348930000|2022-04-07 16:28:50|166.38|163.98|166.28|163.88|166.38|163.98|166.28|163.88|0
1649348940000|2022-04-07 16:29:00|166.1|163.7|166.19|163.79|166.19|163.79|166.1|163.7|0
1649348950000|2022-04-07 16:29:10|166.1|163.7|166.75|164.35|166.75|164.35|166.1|163.7|0
1649348960000|2022-04-07 16:29:20|166.8|164.4|167.04|164.64|167.04|164.64|166.75|164.35|0
1649348970000|2022-04-07 16:29:30|166.94|164.54|166.85|164.45|167.04|164.64|166.85|164.45|0
1649348980000|2022-04-07 16:29:40|166.94|164.54|166.94|164.54|167.04|164.64|166.85|164.45|0
1649348990000|2022-04-07 16:29:50|166.99|164.59|166.75|164.35|166.99|164.59|166.75|164.35|0
1649349000000|2022-04-07 16:30:00|166.66|164.26|166.38|163.98|166.66|164.26|166.28|163.88|0
1649349010000|2022-04-07 16:30:10|166.57|164.17|166.38|163.98|166.57|164.17|166.38|163.98|0
1649349020000|2022-04-07 16:30:20|166.47|164.07|166.28|163.88|166.47|164.07|166.28|163.88|0
1649349030000|2022-04-07 16:30:30|166.19|163.79|166.28|163.88|166.28|163.88|166.1|163.7|0
1649349040000|2022-04-07 16:30:40|166.33|163.93|166.19|163.79|166.33|163.93|166.19|163.79|0
1649349050000|2022-04-07 16:30:50|166.38|163.98|166.57|164.17|166.57|164.17|166.33|163.93|0
1649349060000|2022-04-07 16:31:00|166.66|164.26|166.66|164.26|166.7|164.3|166.66|164.26|0
1649349070000|2022-04-07 16:31:10|166.85|164.45|166.66|164.26|166.85|164.45|166.66|164.26|0
1649349080000|2022-04-07 16:31:20|166.56|164.16|166.61|164.21|166.66|164.26|166.56|164.16|0
1649349090000|2022-04-07 16:31:30|166.38|163.98|166.56|164.16|166.56|164.16|166.38|163.98|0
1649349100000|2022-04-07 16:31:40|166.66|164.26|166.7|164.3|166.7|164.3|166.66|164.26|0
1649349110000|2022-04-07 16:31:50|166.94|164.54|166.85|164.45|166.94|164.54|166.85|164.45|0
1649349120000|2022-04-07 16:32:00|166.75|164.35|166.75|164.35|166.75|164.35|166.66|164.26|0
1649349130000|2022-04-07 16:32:10|166.56|164.16|166.75|164.35|166.75|164.35|166.56|164.16|0
1649349140000|2022-04-07 16:32:20|166.66|164.26|166.66|164.26|166.66|164.26|166.66|164.26|0
1649349150000|2022-04-07 16:32:30|166.75|164.35|166.66|164.26|166.75|164.35|166.66|164.26|0
1649349160000|2022-04-07 16:32:40|166.75|164.35|166.66|164.26|166.75|164.35|166.56|164.16|0
1649349170000|2022-04-07 16:32:50|167.13|164.73|167.22|164.82|167.22|164.82|167.13|164.73|0
1649349180000|2022-04-07 16:33:00|167.13|164.73|167.41|165.01|167.41|165.01|167.13|164.73|0
1649349190000|2022-04-07 16:33:10|167.51|165.11|167.22|164.82|167.51|165.11|167.22|164.82|0
1649349200000|2022-04-07 16:33:20|167.32|164.92|167.32|164.92|167.32|164.92|167.32|164.92|0
1649349210000|2022-04-07 16:33:30|167.22|164.82|167.22|164.82|167.22|164.82|167.22|164.82|0
1649349220000|2022-04-07 16:33:40|167.32|164.92|167.32|164.92|167.32|164.92|167.32|164.92|0
1649349230000|2022-04-07 16:33:50|167.22|164.82|167.22|164.82|167.41|165.01|167.22|164.82|0
1649349240000|2022-04-07 16:34:00|167.13|164.73|166.7|164.3|167.13|164.73|166.7|164.3|0
1649349250000|2022-04-07 16:34:10|166.66|164.26|166.75|164.35|166.75|164.35|166.66|164.26|0
1649349260000|2022-04-07 16:34:20|166.85|164.45|166.94|164.54|167.03|164.63|166.85|164.45|0
1649349270000|2022-04-07 16:34:30|166.85|164.45|166.75|164.35|166.85|164.45|166.75|164.35|0
1649349280000|2022-04-07 16:34:40|166.66|164.26|166.66|164.26|166.75|164.35|166.66|164.26|0
1649349290000|2022-04-07 16:34:50|166.85|164.45|166.56|164.16|166.85|164.45|166.56|164.16|0
1649349300000|2022-04-07 16:35:00|166.47|164.07|166.47|164.07|166.66|164.26|166.47|164.07|0
1649349310000|2022-04-07 16:35:10|166.28|163.88|166.19|163.79|166.28|163.88|166.19|163.79|0
1649349320000|2022-04-07 16:35:20|166.28|163.88|166.09|163.69|166.28|163.88|166.09|163.69|0
1649349330000|2022-04-07 16:35:30|166.19|163.79|166.28|163.88|166.56|164.16|166.19|163.79|0
1649349340000|2022-04-07 16:35:40|166.19|163.79|166.19|163.79|166.19|163.79|166.19|163.79|0
1649349350000|2022-04-07 16:35:50|166.38|163.98|166.94|164.54|166.94|164.54|166.38|163.98|0
1649349360000|2022-04-07 16:36:00|166.85|164.45|167.03|164.63|167.03|164.63|166.75|164.35|0
1649349370000|2022-04-07 16:36:10|166.94|164.54|167.13|164.73|167.13|164.73|166.85|164.45|0
1649349380000|2022-04-07 16:36:20|166.8|164.4|166.66|164.26|166.8|164.4|166.56|164.16|0
1649349390000|2022-04-07 16:36:30|166.75|164.35|166.75|164.35|166.84|164.44|166.75|164.35|0
1649349400000|2022-04-07 16:36:40|166.84|164.44|166.75|164.35|166.84|164.44|166.75|164.35|0
1649349410000|2022-04-07 16:36:50|166.66|164.26|166.66|164.26|166.75|164.35|166.66|164.26|0
1649349420000|2022-04-07 16:37:00|166.75|164.35|166.84|164.44|166.94|164.54|166.75|164.35|0
1649349430000|2022-04-07 16:37:10|166.75|164.35|166.84|164.44|166.84|164.44|166.7|164.3|0
1649349440000|2022-04-07 16:37:20|167.03|164.63|167.03|164.63|167.03|164.63|166.94|164.54|0
1649349450000|2022-04-07 16:37:30|167.22|164.82|167.13|164.73|167.22|164.82|167.13|164.73|0
1649349460000|2022-04-07 16:37:40|167.41|165.01|167.31|164.91|167.5|165.1|167.31|164.91|0
1649349470000|2022-04-07 16:37:50|167.36|164.96|167.41|165.01|167.6|165.2|167.36|164.96|0
1649349480000|2022-04-07 16:38:00|167.13|164.73|167.13|164.73|167.13|164.73|166.84|164.44|0
1649349490000|2022-04-07 16:38:10|167.08|164.68|167.22|164.82|167.22|164.82|167.08|164.68|0
1649349500000|2022-04-07 16:38:20|166.94|164.54|167.13|164.73|167.13|164.73|166.94|164.54|0
1649349510000|2022-04-07 16:38:30|166.94|164.54|166.94|164.54|167.03|164.63|166.84|164.44|0
1649349520000|2022-04-07 16:38:40|166.84|164.44|166.84|164.44|166.89|164.49|166.8|164.4|0
1649349530000|2022-04-07 16:38:50|166.94|164.54|166.84|164.44|166.94|164.54|166.84|164.44|0
1649349540000|2022-04-07 16:39:00|166.75|164.35|166.51|164.11|166.75|164.35|166.47|164.07|0
1649349550000|2022-04-07 16:39:10|166.09|163.69|166.28|163.88|166.28|163.88|166.09|163.69|0
1649349560000|2022-04-07 16:39:20|166.19|163.79|166.23|163.83|166.28|163.88|166.19|163.79|0
1649349570000|2022-04-07 16:39:30|166.19|163.79|166.09|163.69|166.19|163.79|166.09|163.69|0
1649349580000|2022-04-07 16:39:40|166.19|163.79|166.23|163.83|166.23|163.83|166.19|163.79|0
1649349590000|2022-04-07 16:39:50|166.19|163.79|166.28|163.88|166.28|163.88|166.19|163.79|0
1649349600000|2022-04-07 16:40:00|166.09|163.69|166.19|163.79|166.19|163.79|166|163.6|0
1649349610000|2022-04-07 16:40:10|166.09|163.69|166|163.6|166.19|163.79|166|163.6|0
1649349620000|2022-04-07 16:40:20|166.09|163.69|166.09|163.69|166.09|163.69|166|163.6|0
1649349630000|2022-04-07 16:40:30|165.91|163.51|166|163.6|166|163.6|165.91|163.51|0
1649349640000|2022-04-07 16:40:40|165.91|163.51|165.91|163.51|165.91|163.51|165.91|163.51|0
1649349650000|2022-04-07 16:40:50|166|163.6|166.47|164.07|166.47|164.07|166|163.6|0
1649349660000|2022-04-07 16:41:00|166.37|163.97|166.66|164.26|166.66|164.26|166.37|163.97|0
1649349670000|2022-04-07 16:41:10|166.56|164.16|166.66|164.26|166.66|164.26|166.56|164.16|0
1649349680000|2022-04-07 16:41:20|166.61|164.21|166.66|164.26|166.75|164.35|166.61|164.21|0
1649349690000|2022-04-07 16:41:30|166.56|164.16|166.84|164.44|166.84|164.44|166.56|164.16|0
1649349700000|2022-04-07 16:41:40|166.7|164.3|166.47|164.07|166.7|164.3|166.47|164.07|0
1649349710000|2022-04-07 16:41:50|166.94|164.54|166.84|164.44|166.94|164.54|166.84|164.44|0
1649349720000|2022-04-07 16:42:00|166.75|164.35|166.56|164.16|166.84|164.44|166.56|164.16|0
1649349730000|2022-04-07 16:42:10|166.47|164.07|166.51|164.11|166.51|164.11|166.37|163.97|0
1649349740000|2022-04-07 16:42:20|166.56|164.16|166.47|164.07|166.65|164.25|166.47|164.07|0
1649349750000|2022-04-07 16:42:30|166.37|163.97|166.84|164.44|166.84|164.44|166.37|163.97|0
1649349760000|2022-04-07 16:42:40|166.75|164.35|166.65|164.25|166.75|164.35|166.65|164.25|0
1649349770000|2022-04-07 16:42:50|166.56|164.16|166.56|164.16|166.61|164.21|166.47|164.07|0
1649349780000|2022-04-07 16:43:00|166.65|164.25|166.65|164.25|166.75|164.35|166.65|164.25|0
1649349790000|2022-04-07 16:43:10|166.84|164.44|166.56|164.16|166.84|164.44|166.56|164.16|0
1649349800000|2022-04-07 16:43:20|166.47|164.07|166.47|164.07|166.47|164.07|166.47|164.07|0
1649349810000|2022-04-07 16:43:30|166.37|163.97|166.37|163.97|166.56|164.16|166.37|163.97|0
1649349820000|2022-04-07 16:43:40|166.42|164.02|166.56|164.16|166.56|164.16|166.42|164.02|0
1649349830000|2022-04-07 16:43:50|166.47|164.07|166.19|163.79|166.47|164.07|166.19|163.79|0
1649349840000|2022-04-07 16:44:00|165.95|163.55|165.81|163.41|165.95|163.55|165.81|163.41|0
1649349850000|2022-04-07 16:44:10|165.9|163.5|165.9|163.5|166|163.6|165.9|163.5|0
1649349860000|2022-04-07 16:44:20|165.81|163.41|165.62|163.22|165.81|163.41|165.62|163.22|0
1649349870000|2022-04-07 16:44:30|165.67|163.27|165.9|163.5|165.9|163.5|165.67|163.27|0
1649349880000|2022-04-07 16:44:40|165.72|163.32|165.72|163.32|165.72|163.32|165.67|163.27|0
1649349890000|2022-04-07 16:44:50|165.81|163.41|165.72|163.32|165.81|163.41|165.72|163.32|0
1649349900000|2022-04-07 16:45:00|165.81|163.41|165.76|163.36|165.81|163.41|165.72|163.32|0
1649349910000|2022-04-07 16:45:10|165.72|163.32|165.44|163.04|165.72|163.32|165.44|163.04|0
1649349920000|2022-04-07 16:45:20|165.53|163.13|165.95|163.55|165.95|163.55|165.53|163.13|0
1649349930000|2022-04-07 16:45:30|166.09|163.69|166|163.6|166.09|163.69|166|163.6|0
1649349940000|2022-04-07 16:45:40|165.81|163.41|166|163.6|166|163.6|165.81|163.41|0
1649349950000|2022-04-07 16:45:50|166.09|163.69|166.28|163.88|166.28|163.88|166.09|163.69|0
1649349960000|2022-04-07 16:46:00|166.47|164.07|166.6|164.2|166.65|164.25|166.47|164.07|0
1649349970000|2022-04-07 16:46:10|166.37|163.97|166|163.6|166.37|163.97|166|163.6|0
1649349980000|2022-04-07 16:46:20|166.09|163.69|166.14|163.74|166.14|163.74|165.9|163.5|0
1649349990000|2022-04-07 16:46:30|166|163.6|165.9|163.5|166|163.6|165.9|163.5|0
1649350000000|2022-04-07 16:46:40|165.95|163.55|165.81|163.41|165.95|163.55|165.81|163.41|0
1649350010000|2022-04-07 16:46:50|165.72|163.32|165.62|163.22|165.72|163.32|165.62|163.22|0
1649350020000|2022-04-07 16:47:00|165.53|163.13|165.25|162.85|165.53|163.13|165.25|162.85|0
1649350030000|2022-04-07 16:47:10|165.34|162.94|165.72|163.32|165.72|163.32|165.34|162.94|0
1649350040000|2022-04-07 16:47:20|165.62|163.22|165.62|163.22|165.76|163.36|165.62|163.22|0
1649350050000|2022-04-07 16:47:30|165.43|163.03|165.53|163.13|165.53|163.13|165.43|163.03|0
1649350060000|2022-04-07 16:47:40|165.43|163.03|165.57|163.17|165.57|163.17|165.43|163.03|0
1649350070000|2022-04-07 16:47:50|165.53|163.13|165.43|163.03|165.53|163.13|165.34|162.94|0
1649350080000|2022-04-07 16:48:00|165.34|162.94|165.25|162.85|165.34|162.94|165.25|162.85|0
1649350090000|2022-04-07 16:48:10|165.15|162.75|164.92|162.52|165.15|162.75|164.87|162.47|0
1649350100000|2022-04-07 16:48:20|164.97|162.57|165.01|162.61|165.01|162.61|164.97|162.57|0
1649350110000|2022-04-07 16:48:30|164.97|162.57|164.97|162.57|164.97|162.57|164.78|162.38|0
1649350120000|2022-04-07 16:48:40|164.87|162.47|164.78|162.38|164.87|162.47|164.78|162.38|0
1649350130000|2022-04-07 16:48:50|164.69|162.29|164.78|162.38|164.78|162.38|164.69|162.29|0
1649350140000|2022-04-07 16:49:00|164.69|162.29|164.59|162.19|164.69|162.29|164.59|162.19|0
1649350150000|2022-04-07 16:49:10|164.64|162.24|164.31|161.91|164.64|162.24|164.31|161.91|0
1649350160000|2022-04-07 16:49:20|164.41|162.01|164.41|162.01|164.41|162.01|164.31|161.91|0
1649350170000|2022-04-07 16:49:30|164.31|161.91|164.31|161.91|164.41|162.01|164.31|161.91|0
1649350180000|2022-04-07 16:49:40|164.22|161.82|164.31|161.91|164.31|161.91|164.22|161.82|0
1649350190000|2022-04-07 16:49:50|164.22|161.82|164.04|161.64|164.22|161.82|164.04|161.64|0
1649350200000|2022-04-07 16:50:00|163.94|161.54|164.04|161.64|164.04|161.64|163.94|161.54|0
1649350210000|2022-04-07 16:50:10|164.13|161.73|164.08|161.68|164.13|161.73|164.04|161.64|0
1649350220000|2022-04-07 16:50:20|164.22|161.82|164.13|161.73|164.31|161.91|164.13|161.73|0
1649350230000|2022-04-07 16:50:30|164.08|161.68|164.22|161.82|164.22|161.82|164.08|161.68|0
1649350240000|2022-04-07 16:50:40|164.31|161.91|164.41|162.01|164.41|162.01|164.22|161.82|0
1649350250000|2022-04-07 16:50:50|164.31|161.91|164.5|162.1|164.5|162.1|164.31|161.91|0
1649350260000|2022-04-07 16:51:00|164.41|162.01|164.59|162.19|164.59|162.19|164.41|162.01|0
1649350270000|2022-04-07 16:51:10|164.69|162.29|164.73|162.33|164.73|162.33|164.59|162.19|0
1649350280000|2022-04-07 16:51:20|164.87|162.47|164.78|162.38|164.87|162.47|164.69|162.29|0
1649350290000|2022-04-07 16:51:30|164.69|162.29|164.87|162.47|164.87|162.47|164.69|162.29|0
1649350300000|2022-04-07 16:51:40|164.97|162.57|165.43|163.03|165.43|163.03|164.97|162.57|0
1649350310000|2022-04-07 16:51:50|165.81|163.41|165.9|163.5|165.99|163.59|165.71|163.31|0
1649350320000|2022-04-07 16:52:00|165.81|163.41|165.53|163.13|165.85|163.45|165.53|163.13|0
1649350330000|2022-04-07 16:52:10|165.62|163.22|165.48|163.08|165.62|163.22|165.43|163.03|0
1649350340000|2022-04-07 16:52:20|165.81|163.41|165.71|163.31|165.9|163.5|165.71|163.31|0
1649350350000|2022-04-07 16:52:30|165.62|163.22|165.81|163.41|165.81|163.41|165.62|163.22|0
1649350360000|2022-04-07 16:52:40|165.9|163.5|165.9|163.5|165.9|163.5|165.81|163.41|0
1649350370000|2022-04-07 16:52:50|166.09|163.69|166.18|163.78|166.18|163.78|166.09|163.69|0
1649350380000|2022-04-07 16:53:00|166.28|163.88|166.09|163.69|166.28|163.88|165.99|163.59|0
1649350390000|2022-04-07 16:53:10|166.18|163.78|166.18|163.78|166.37|163.97|166.18|163.78|0
1649350400000|2022-04-07 16:53:20|166.28|163.88|166.09|163.69|166.28|163.88|166.09|163.69|0
1649350410000|2022-04-07 16:53:30|165.99|163.59|166.09|163.69|166.09|163.69|165.99|163.59|0
1649350420000|2022-04-07 16:53:40|165.99|163.59|165.99|163.59|165.99|163.59|165.99|163.59|0
1649350430000|2022-04-07 16:53:50|165.9|163.5|165.53|163.13|165.9|163.5|165.53|163.13|0
1649350440000|2022-04-07 16:54:00|165.62|163.22|165.62|163.22|165.62|163.22|165.62|163.22|0
1649350450000|2022-04-07 16:54:10|165.57|163.17|165.53|163.13|165.62|163.22|165.53|163.13|0
1649350460000|2022-04-07 16:54:20|165.71|163.31|165.62|163.22|165.71|163.31|165.62|163.22|0
1649350470000|2022-04-07 16:54:30|165.71|163.31|165.71|163.31|165.81|163.41|165.71|163.31|0
1649350480000|2022-04-07 16:54:40|165.81|163.41|165.62|163.22|165.81|163.41|165.62|163.22|0
1649350490000|2022-04-07 16:54:50|165.53|163.13|165.43|163.03|165.53|163.13|165.43|163.03|0
1649350500000|2022-04-07 16:55:00|165.53|163.13|165.43|163.03|165.53|163.13|165.43|163.03|0
1649350510000|2022-04-07 16:55:10|165.62|163.22|165.43|163.03|165.62|163.22|165.43|163.03|0
1649350520000|2022-04-07 16:55:20|165.34|162.94|165.48|163.08|165.62|163.22|165.34|162.94|0
1649350530000|2022-04-07 16:55:30|165.62|163.22|165.62|163.22|165.71|163.31|165.62|163.22|0
1649350550000|2022-04-07 16:55:50|165.53|163.13|165.53|163.13|165.62|163.22|165.53|163.13|0
1649350560000|2022-04-07 16:56:00|165.62|163.22|165.9|163.5|165.9|163.5|165.62|163.22|0
1649350570000|2022-04-07 16:56:10|166.13|163.73|165.99|163.59|166.18|163.78|165.99|163.59|0
1649350580000|2022-04-07 16:56:20|165.9|163.5|166.23|163.83|166.23|163.83|165.9|163.5|0
1649350590000|2022-04-07 16:56:30|166.18|163.78|166.09|163.69|166.18|163.78|166.09|163.69|0
1649350600000|2022-04-07 16:56:40|166.37|163.97|166.18|163.78|166.37|163.97|166.09|163.69|0
1649350610000|2022-04-07 16:56:50|166.27|163.87|166.18|163.78|166.27|163.87|166.18|163.78|0
1649350620000|2022-04-07 16:57:00|165.99|163.59|165.9|163.5|165.99|163.59|165.9|163.5|0
1649350630000|2022-04-07 16:57:10|165.81|163.41|165.9|163.5|165.9|163.5|165.81|163.41|0
1649350640000|2022-04-07 16:57:20|165.81|163.41|165.71|163.31|165.81|163.41|165.71|163.31|0
1649350650000|2022-04-07 16:57:30|165.52|163.12|165.43|163.03|165.52|163.12|165.43|163.03|0
1649350660000|2022-04-07 16:57:40|165.34|162.94|165.34|162.94|165.43|163.03|165.34|162.94|0
1649350670000|2022-04-07 16:57:50|165.29|162.89|165.24|162.84|165.34|162.94|165.24|162.84|0
1649350680000|2022-04-07 16:58:00|165.34|162.94|165.34|162.94|165.43|163.03|165.34|162.94|0
1649350690000|2022-04-07 16:58:10|165.62|163.22|165.48|163.08|165.62|163.22|165.43|163.03|0
1649350700000|2022-04-07 16:58:20|165.43|163.03|165.34|162.94|165.43|163.03|165.34|162.94|0
1649350710000|2022-04-07 16:58:30|165.43|163.03|165.34|162.94|165.43|163.03|165.34|162.94|0
1649350720000|2022-04-07 16:58:40|165.71|163.31|165.9|163.5|165.9|163.5|165.71|163.31|0
1649350730000|2022-04-07 16:58:50|165.81|163.41|165.99|163.59|165.99|163.59|165.81|163.41|0
1649350740000|2022-04-07 16:59:00|166.27|163.87|166.6|164.2|166.6|164.2|166.27|163.87|0
1649350750000|2022-04-07 16:59:10|166.74|164.34|166.46|164.06|166.74|164.34|166.46|164.06|0
1649350760000|2022-04-07 16:59:20|166.55|164.15|166.46|164.06|166.65|164.25|166.46|164.06|0
1649350770000|2022-04-07 16:59:30|166.37|163.97|166.46|164.06|166.46|164.06|166.32|163.92|0
1649350780000|2022-04-07 16:59:40|166.37|163.97|166.46|164.06|166.46|164.06|166.37|163.97|0
1649350790000|2022-04-07 16:59:50|166.37|163.97|166.46|164.06|166.46|164.06|166.27|163.87|0
1649350800000|2022-04-07 17:00:00|166.55|164.15|166.27|163.87|166.55|164.15|166.18|163.78|0
1649350810000|2022-04-07 17:00:10|166.37|163.97|166.37|163.97|166.55|164.15|166.37|163.97|0
1649350820000|2022-04-07 17:00:20|166.27|163.87|166.18|163.78|166.27|163.87|166.09|163.69|0
1649350830000|2022-04-07 17:00:30|166.37|163.97|166.37|163.97|166.37|163.97|166.32|163.92|0
1649350840000|2022-04-07 17:00:40|166.46|164.06|166.37|163.97|166.46|164.06|166.37|163.97|0
1649350850000|2022-04-07 17:00:50|166.32|163.92|166.46|164.06|166.46|164.06|166.32|163.92|0
1649350860000|2022-04-07 17:01:00|166.27|163.87|166.74|164.34|166.74|164.34|166.27|163.87|0
1649350870000|2022-04-07 17:01:10|166.84|164.44|166.79|164.39|166.84|164.44|166.74|164.34|0
1649350880000|2022-04-07 17:01:20|166.84|164.44|167.02|164.62|167.02|164.62|166.84|164.44|0
1649350890000|2022-04-07 17:01:30|166.74|164.34|166.18|163.78|166.74|164.34|166.18|163.78|0
1649350900000|2022-04-07 17:01:40|166.27|163.87|166.32|163.92|166.37|163.97|166.27|163.87|0
1649350910000|2022-04-07 17:01:50|166.37|163.97|166.37|163.97|166.37|163.97|166.18|163.78|0
1649350920000|2022-04-07 17:02:00|166.46|164.06|166.74|164.34|166.74|164.34|166.46|164.06|0
1649350930000|2022-04-07 17:02:10|167.02|164.62|167.68|165.28|167.87|165.47|167.02|164.62|0
1649350940000|2022-04-07 17:02:20|167.59|165.19|167.49|165.09|167.59|165.19|167.49|165.09|0
1649350950000|2022-04-07 17:02:30|167.59|165.19|167.87|165.47|167.87|165.47|167.59|165.19|0
1649350960000|2022-04-07 17:02:40|167.59|165.19|167.68|165.28|167.68|165.28|167.59|165.19|0
1649350970000|2022-04-07 17:02:50|167.78|165.38|167.49|165.09|167.78|165.38|167.49|165.09|0
1649350980000|2022-04-07 17:03:00|167.78|165.38|168.44|166.04|168.44|166.04|167.78|165.38|0
1649350990000|2022-04-07 17:03:10|168.53|166.13|168.91|166.51|168.91|166.51|168.53|166.13|0
1649351000000|2022-04-07 17:03:20|168.96|166.56|169.01|166.61|169.1|166.7|168.96|166.56|0
1649351010000|2022-04-07 17:03:30|169.1|166.7|169.01|166.61|169.2|166.8|169.01|166.61|0
1649351020000|2022-04-07 17:03:40|168.91|166.51|168.86|166.46|169.01|166.61|168.86|166.46|0
1649351030000|2022-04-07 17:03:50|168.72|166.32|168.72|166.32|168.82|166.42|168.63|166.23|0
1649351040000|2022-04-07 17:04:00|168.82|166.42|168.91|166.51|168.91|166.51|168.82|166.42|0
1649351050000|2022-04-07 17:04:10|169.01|166.61|168.91|166.51|169.01|166.61|168.91|166.51|0
1649351060000|2022-04-07 17:04:20|169.01|166.61|169.1|166.7|169.1|166.7|169.01|166.61|0
1649351070000|2022-04-07 17:04:30|169.01|166.61|169.01|166.61|169.1|166.7|169.01|166.61|0
1649351080000|2022-04-07 17:04:40|168.91|166.51|168.91|166.51|168.91|166.51|168.91|166.51|0
1649351090000|2022-04-07 17:04:50|168.82|166.42|168.53|166.13|168.82|166.42|168.53|166.13|0
1649351100000|2022-04-07 17:05:00|168.63|166.23|168.53|166.13|168.63|166.23|168.44|166.04|0
1649351110000|2022-04-07 17:05:10|168.44|166.04|168.34|165.94|168.44|166.04|168.25|165.85|0
1649351120000|2022-04-07 17:05:20|168.25|165.85|168.25|165.85|168.25|165.85|168.1|165.7|0
1649351130000|2022-04-07 17:05:30|168.34|165.94|168.29|165.89|168.34|165.94|168.2|165.8|0
1649351140000|2022-04-07 17:05:40|168.44|166.04|168.34|165.94|168.44|166.04|168.25|165.85|0
1649351150000|2022-04-07 17:05:50|168.25|165.85|168.25|165.85|168.25|165.85|168.15|165.75|0
1649351160000|2022-04-07 17:06:00|168.06|165.66|168.06|165.66|168.1|165.7|168.06|165.66|0
1649351170000|2022-04-07 17:06:10|167.96|165.56|168.25|165.85|168.25|165.85|167.96|165.56|0
1649351180000|2022-04-07 17:06:20|168.44|166.04|168.44|166.04|168.44|166.04|168.44|166.04|0
1649351190000|2022-04-07 17:06:30|168.72|166.32|168.91|166.51|168.91|166.51|168.72|166.32|0
1649351200000|2022-04-07 17:06:40|169.01|166.61|169.29|166.89|169.29|166.89|169.01|166.61|0
1649351210000|2022-04-07 17:06:50|169.1|166.7|169.1|166.7|169.1|166.7|169.1|166.7|0
1649351220000|2022-04-07 17:07:00|168.63|166.23|168.67|166.27|168.67|166.27|168.63|166.23|0
1649351230000|2022-04-07 17:07:10|168.63|166.23|168.63|166.23|168.63|166.23|168.53|166.13|0
1649351240000|2022-04-07 17:07:20|168.72|166.32|169.1|166.7|169.1|166.7|168.72|166.32|0
1649351250000|2022-04-07 17:07:30|169|166.6|168.82|166.42|169.19|166.79|168.82|166.42|0
1649351260000|2022-04-07 17:07:40|168.91|166.51|169|166.6|169|166.6|168.91|166.51|0
1649351270000|2022-04-07 17:07:50|169.1|166.7|168.86|166.46|169.1|166.7|168.86|166.46|0
1649351280000|2022-04-07 17:08:00|169|166.6|169|166.6|169.1|166.7|169|166.6|0
1649351290000|2022-04-07 17:08:10|169.19|166.79|169.29|166.89|169.29|166.89|169.19|166.79|0
1649351300000|2022-04-07 17:08:20|169.48|167.08|169.48|167.08|169.57|167.17|169.48|167.08|0
1649351310000|2022-04-07 17:08:30|169.38|166.98|169.52|167.12|169.57|167.17|169.38|166.98|0
1649351320000|2022-04-07 17:08:40|169.38|166.98|169.38|166.98|169.38|166.98|169.38|166.98|0
1649351330000|2022-04-07 17:08:50|169.33|166.93|169.19|166.79|169.33|166.93|169.19|166.79|0
1649351340000|2022-04-07 17:09:00|169.14|166.74|169.1|166.7|169.14|166.74|169|166.6|0
1649351350000|2022-04-07 17:09:10|169.19|166.79|169.29|166.89|169.29|166.89|169.19|166.79|0
1649351360000|2022-04-07 17:09:20|169.24|166.84|169.24|166.84|169.24|166.84|169.24|166.84|0
1649351370000|2022-04-07 17:09:30|169.1|166.7|169|166.6|169.1|166.7|169|166.6|0
1649351380000|2022-04-07 17:09:40|169.1|166.7|169.33|166.93|169.33|166.93|169.1|166.7|0
1649351390000|2022-04-07 17:09:50|169.38|166.98|169.67|167.27|169.67|167.27|169.38|166.98|0
1649351400000|2022-04-07 17:10:00|169.48|167.08|169.57|167.17|169.67|167.27|169.48|167.08|0
1649351410000|2022-04-07 17:10:10|169.67|167.27|169.67|167.27|169.76|167.36|169.67|167.27|0
1649351420000|2022-04-07 17:10:20|169.57|167.17|169.67|167.27|169.67|167.27|169.57|167.17|0
1649351430000|2022-04-07 17:10:30|169.76|167.36|169.67|167.27|169.76|167.36|169.67|167.27|0
1649351440000|2022-04-07 17:10:40|169.57|167.17|169.48|167.08|169.57|167.17|169.48|167.08|0
1649351450000|2022-04-07 17:10:50|169.38|166.98|169.57|167.17|169.57|167.17|169.38|166.98|0
1649351460000|2022-04-07 17:11:00|169.67|167.27|169.76|167.36|169.86|167.46|169.62|167.22|0
1649351470000|2022-04-07 17:11:10|169.86|167.46|169.86|167.46|169.95|167.55|169.86|167.46|0
1649351480000|2022-04-07 17:11:20|170.05|167.65|170.05|167.65|170.05|167.65|169.95|167.55|0
1649351490000|2022-04-07 17:11:30|170.14|167.74|170.62|168.22|170.62|168.22|170.05|167.65|0
1649351500000|2022-04-07 17:11:40|170.72|168.32|170.86|168.46|171|168.6|170.72|168.32|0
1649351510000|2022-04-07 17:11:50|171|168.6|171|168.6|171|168.6|170.91|168.51|0
1649351520000|2022-04-07 17:12:00|170.91|168.51|171.29|168.89|171.38|168.98|170.91|168.51|0
1649351530000|2022-04-07 17:12:10|172.15|169.75|172.34|169.94|172.44|170.04|172.15|169.75|0
1649351540000|2022-04-07 17:12:20|172.25|169.85|172.25|169.85|172.25|169.85|172.05|169.65|0
1649351550000|2022-04-07 17:12:30|172.34|169.94|172.53|170.13|172.53|170.13|172.25|169.85|0
1649351560000|2022-04-07 17:12:40|172.82|170.42|172.82|170.42|172.92|170.52|172.82|170.42|0
1649351570000|2022-04-07 17:12:50|172.73|170.33|172.73|170.33|172.73|170.33|172.63|170.23|0
1649351580000|2022-04-07 17:13:00|172.92|170.52|173.3|170.9|173.3|170.9|172.92|170.52|0
1649351590000|2022-04-07 17:13:10|173.4|171|173.3|170.9|173.4|171|173.21|170.81|0
1649351600000|2022-04-07 17:13:20|173.21|170.81|173.4|171|173.4|171|173.21|170.81|0
1649351610000|2022-04-07 17:13:30|173.5|171.1|173.3|170.9|173.59|171.19|173.3|170.9|0
1649351620000|2022-04-07 17:13:40|173.01|170.61|172.92|170.52|173.01|170.61|172.77|170.37|0
1649351630000|2022-04-07 17:13:50|172.82|170.42|172.53|170.13|172.82|170.42|172.53|170.13|0
1649351640000|2022-04-07 17:14:00|172.63|170.23|172.44|170.04|172.73|170.33|172.44|170.04|0
1649351650000|2022-04-07 17:14:10|172.53|170.13|172.53|170.13|172.53|170.13|172.44|170.04|0
1649351660000|2022-04-07 17:14:20|172.63|170.23|172.63|170.23|172.77|170.37|172.63|170.23|0
1649351670000|2022-04-07 17:14:30|172.53|170.13|172.44|170.04|172.53|170.13|172.44|170.04|0
1649351680000|2022-04-07 17:14:40|172.53|170.13|172.05|169.65|172.53|170.13|172.05|169.65|0
1649351690000|2022-04-07 17:14:50|171.96|169.56|172.15|169.75|172.15|169.75|171.96|169.56|0
1649351700000|2022-04-07 17:15:00|172.05|169.65|171.86|169.46|172.05|169.65|171.86|169.46|0
1649351710000|2022-04-07 17:15:10|171.77|169.37|171.77|169.37|171.86|169.46|171.77|169.37|0
1649351720000|2022-04-07 17:15:20|171.67|169.27|171.77|169.37|171.86|169.46|171.67|169.27|0
1649351730000|2022-04-07 17:15:30|171.86|169.46|172.15|169.75|172.15|169.75|171.86|169.46|0
1649351740000|2022-04-07 17:15:40|172.05|169.65|171.86|169.46|172.05|169.65|171.86|169.46|0
1649351750000|2022-04-07 17:15:50|171.77|169.37|171.86|169.46|171.86|169.46|171.77|169.37|0
1649351760000|2022-04-07 17:16:00|172.05|169.65|172.05|169.65|172.34|169.94|172.05|169.65|0
1649351770000|2022-04-07 17:16:10|171.96|169.56|171.81|169.41|171.96|169.56|171.81|169.41|0
1649351780000|2022-04-07 17:16:20|171.67|169.27|171.57|169.17|171.67|169.27|171.57|169.17|0
1649351790000|2022-04-07 17:16:30|171.48|169.08|171.76|169.36|171.76|169.36|171.48|169.08|0
1649351800000|2022-04-07 17:16:40|171.86|169.46|171.86|169.46|171.86|169.46|171.76|169.36|0
1649351810000|2022-04-07 17:16:50|172.05|169.65|172.05|169.65|172.1|169.7|171.96|169.56|0
1649351820000|2022-04-07 17:17:00|171.96|169.56|171.86|169.46|172.05|169.65|171.86|169.46|0
1649351830000|2022-04-07 17:17:10|171.96|169.56|172.15|169.75|172.15|169.75|171.96|169.56|0
1649351840000|2022-04-07 17:17:20|172.05|169.65|172.05|169.65|172.05|169.65|171.96|169.56|0
1649351850000|2022-04-07 17:17:30|172.15|169.75|172.15|169.75|172.15|169.75|172.1|169.7|0
1649351860000|2022-04-07 17:17:40|172.24|169.84|172.34|169.94|172.39|169.99|172.24|169.84|0
1649351870000|2022-04-07 17:17:50|172.63|170.23|172.44|170.04|172.63|170.23|172.34|169.94|0
1649351880000|2022-04-07 17:18:00|172.34|169.94|172.44|170.04|172.53|170.13|172.34|169.94|0
1649351890000|2022-04-07 17:18:10|172.34|169.94|172.72|170.32|172.72|170.32|172.34|169.94|0
1649351900000|2022-04-07 17:18:20|172.63|170.23|172.63|170.23|172.72|170.32|172.63|170.23|0
1649351910000|2022-04-07 17:18:30|172.72|170.32|172.72|170.32|172.82|170.42|172.72|170.32|0
1649351920000|2022-04-07 17:18:40|172.82|170.42|172.58|170.18|172.82|170.42|172.53|170.13|0
1649351930000|2022-04-07 17:18:50|172.48|170.08|172.34|169.94|172.48|170.08|172.34|169.94|0
1649351940000|2022-04-07 17:19:00|172.39|169.99|172.34|169.94|172.53|170.13|172.34|169.94|0
1649351950000|2022-04-07 17:19:10|173.01|170.61|173.11|170.71|173.11|170.71|173.01|170.61|0
1649351960000|2022-04-07 17:19:20|173.49|171.09|174.07|171.67|174.07|171.67|173.49|171.09|0
1649351970000|2022-04-07 17:19:30|173.98|171.58|173.98|171.58|174.07|171.67|173.98|171.58|0
1649351980000|2022-04-07 17:19:40|173.59|171.19|173.4|171|173.69|171.29|173.4|171|0
1649351990000|2022-04-07 17:19:50|173.49|171.09|175.77|173.37|175.96|173.56|173.49|171.09|0
1649352000000|2022-04-07 17:20:00|172.29|169.89|172.39|169.99|172.39|169.99|172.19|169.79|0
1649352010000|2022-04-07 17:20:10|172.63|170.23|173.45|171.05|173.45|171.05|172.63|170.23|0
1649352020000|2022-04-07 17:20:20|173.4|171|173.64|171.24|173.64|171.24|173.35|170.95|0
1649352030000|2022-04-07 17:20:30|173.59|171.19|173.25|170.85|173.59|171.19|173.25|170.85|0
1649352040000|2022-04-07 17:20:40|173.35|170.95|172.96|170.56|173.45|171.05|172.96|170.56|0
1649352050000|2022-04-07 17:20:50|173.06|170.66|173.16|170.76|173.16|170.76|173.06|170.66|0
1649352060000|2022-04-07 17:21:00|173.45|171.05|173.35|170.95|173.54|171.14|173.35|170.95|0
1649352070000|2022-04-07 17:21:10|173.45|171.05|173.25|170.85|173.45|171.05|173.25|170.85|0
1649352080000|2022-04-07 17:21:20|173.35|170.95|173.25|170.85|173.35|170.95|173.25|170.85|0
1649352090000|2022-04-07 17:21:30|173.35|170.95|173.16|170.76|173.45|171.05|173.16|170.76|0
1649352100000|2022-04-07 17:21:40|172.96|170.56|173.06|170.66|173.16|170.76|172.96|170.56|0
1649352110000|2022-04-07 17:21:50|172.96|170.56|172.87|170.47|172.96|170.56|172.67|170.27|0
1649352120000|2022-04-07 17:22:00|172.77|170.37|173.01|170.61|173.01|170.61|172.77|170.37|0
1649352130000|2022-04-07 17:22:10|173.16|170.76|173.25|170.85|173.25|170.85|173.16|170.76|0
1649352140000|2022-04-07 17:22:20|173.16|170.76|173.06|170.66|173.16|170.76|172.96|170.56|0
1649352150000|2022-04-07 17:22:30|173.01|170.61|172.96|170.56|173.01|170.61|172.87|170.47|0
1649352160000|2022-04-07 17:22:40|172.77|170.37|172.67|170.27|172.77|170.37|172.67|170.27|0
1649352170000|2022-04-07 17:22:50|172.58|170.18|172.48|170.08|172.58|170.18|172.48|170.08|0
1649352180000|2022-04-07 17:23:00|172.67|170.27|172.48|170.08|172.67|170.27|172.48|170.08|0
1649352190000|2022-04-07 17:23:10|172.43|170.03|172.77|170.37|172.77|170.37|172.43|170.03|0
1649352200000|2022-04-07 17:23:20|172.96|170.56|173.06|170.66|173.06|170.66|172.87|170.47|0
1649352210000|2022-04-07 17:23:30|172.96|170.56|173.06|170.66|173.16|170.76|172.96|170.56|0
1649352220000|2022-04-07 17:23:40|173.11|170.71|172.91|170.51|173.11|170.71|172.82|170.42|0
1649352230000|2022-04-07 17:23:50|172.87|170.47|173.06|170.66|173.16|170.76|172.87|170.47|0
1649352240000|2022-04-07 17:24:00|172.82|170.42|172.77|170.37|172.87|170.47|172.77|170.37|0
1649352250000|2022-04-07 17:24:10|172.67|170.27|172.58|170.18|172.67|170.27|172.48|170.08|0
1649352260000|2022-04-07 17:24:20|172.67|170.27|172.67|170.27|172.77|170.37|172.67|170.27|0
1649352270000|2022-04-07 17:24:30|172.48|170.08|172.38|169.98|172.48|170.08|172.38|169.98|0
1649352280000|2022-04-07 17:24:40|172.43|170.03|172.38|169.98|172.43|170.03|172.38|169.98|0
1649352290000|2022-04-07 17:24:50|172.29|169.89|172|169.6|172.29|169.89|172|169.6|0
1649352300000|2022-04-07 17:25:00|172.1|169.7|172.05|169.65|172.19|169.79|172.05|169.65|0
1649352310000|2022-04-07 17:25:10|172.19|169.79|172.19|169.79|172.19|169.79|172.1|169.7|0
1649352320000|2022-04-07 17:25:20|172.48|170.08|172.58|170.18|172.58|170.18|172.48|170.08|0
1649352330000|2022-04-07 17:25:30|172.48|170.08|172.48|170.08|172.67|170.27|172.48|170.08|0
1649352340000|2022-04-07 17:25:40|172.58|170.18|172.48|170.08|172.67|170.27|172.48|170.08|0
1649352350000|2022-04-07 17:25:50|172.58|170.18|172.77|170.37|172.77|170.37|172.58|170.18|0
1649352360000|2022-04-07 17:26:00|172.87|170.47|172.67|170.27|172.87|170.47|172.67|170.27|0
1649352370000|2022-04-07 17:26:10|172.72|170.32|172.67|170.27|172.77|170.37|172.67|170.27|0
1649352380000|2022-04-07 17:26:20|172.77|170.37|172.87|170.47|172.96|170.56|172.77|170.37|0
1649352390000|2022-04-07 17:26:30|173.16|170.76|173.54|171.14|173.54|171.14|173.16|170.76|0
1649352400000|2022-04-07 17:26:40|173.35|170.95|172.91|170.51|173.35|170.95|172.91|170.51|0
1649352410000|2022-04-07 17:26:50|172.87|170.47|172.77|170.37|172.87|170.47|172.67|170.27|0
1649352420000|2022-04-07 17:27:00|172.72|170.32|172.72|170.32|172.72|170.32|172.67|170.27|0
1649352430000|2022-04-07 17:27:10|172.87|170.47|172.96|170.56|173.06|170.66|172.87|170.47|0
1649352440000|2022-04-07 17:27:20|173.1|170.7|173.35|170.95|173.35|170.95|173.1|170.7|0
1649352450000|2022-04-07 17:27:30|173.44|171.04|173.15|170.75|173.44|171.04|173.15|170.75|0
1649352460000|2022-04-07 17:27:40|173.2|170.8|173.35|170.95|173.35|170.95|173.2|170.8|0
1649352470000|2022-04-07 17:27:50|173.44|171.04|173.54|171.14|173.54|171.14|173.39|170.99|0
1649352480000|2022-04-07 17:28:00|173.44|171.04|173.44|171.04|173.44|171.04|173.35|170.95|0
1649352490000|2022-04-07 17:28:10|173.64|171.24|174.22|171.82|174.22|171.82|173.64|171.24|0
1649352500000|2022-04-07 17:28:20|174.02|171.62|174.22|171.82|174.22|171.82|173.83|171.43|0
1649352510000|2022-04-07 17:28:30|174.32|171.92|174.61|172.21|174.61|172.21|174.32|171.92|0
1649352520000|2022-04-07 17:28:40|174.7|172.3|174.41|172.01|174.7|172.3|174.41|172.01|0
1649352530000|2022-04-07 17:28:50|174.51|172.11|174.32|171.92|174.51|172.11|174.32|171.92|0
1649352540000|2022-04-07 17:29:00|174.22|171.82|174.02|171.62|174.22|171.82|174.02|171.62|0
1649352550000|2022-04-07 17:29:10|173.93|171.53|174.02|171.62|174.12|171.72|173.93|171.53|0
1649352560000|2022-04-07 17:29:20|174.22|171.82|174.26|171.86|174.41|172.01|174.22|171.82|0
1649352570000|2022-04-07 17:29:30|174.22|171.82|173.93|171.53|174.22|171.82|173.93|171.53|0
1649352580000|2022-04-07 17:29:40|173.73|171.33|173.73|171.33|173.83|171.43|173.73|171.33|0
1649352590000|2022-04-07 17:29:50|173.93|171.53|173.93|171.53|173.93|171.53|173.73|171.33|0
1649352600000|2022-04-07 17:30:00|174.12|171.72|174.12|171.72|174.12|171.72|173.83|171.43|0
1649352610000|2022-04-07 17:30:10|174.32|171.92|173.64|171.24|174.32|171.92|173.64|171.24|0
1649352620000|2022-04-07 17:30:20|173.54|171.14|173.54|171.14|173.54|171.14|173.54|171.14|0
1649352630000|2022-04-07 17:30:30|173.64|171.24|173.54|171.14|173.73|171.33|173.54|171.14|0
1649352640000|2022-04-07 17:30:40|173.64|171.24|173.73|171.33|173.73|171.33|173.54|171.14|0
1649352650000|2022-04-07 17:30:50|173.83|171.43|174.51|172.11|174.51|172.11|173.83|171.43|0
1649352660000|2022-04-07 17:31:00|174.41|172.01|174.8|172.4|174.8|172.4|174.41|172.01|0
1649352670000|2022-04-07 17:31:10|174.51|172.11|174.7|172.3|174.7|172.3|174.51|172.11|0
1649352680000|2022-04-07 17:31:20|174.61|172.21|174.61|172.21|174.61|172.21|174.61|172.21|0
1649352690000|2022-04-07 17:31:30|174.51|172.11|174.51|172.11|174.51|172.11|174.51|172.11|0
1649352700000|2022-04-07 17:31:40|174.56|172.16|174.61|172.21|174.61|172.21|174.56|172.16|0
1649352710000|2022-04-07 17:31:50|174.51|172.11|174.31|171.91|174.51|172.11|174.17|171.77|0
1649352720000|2022-04-07 17:32:00|174.41|172.01|174.22|171.82|174.51|172.11|174.22|171.82|0
1649352730000|2022-04-07 17:32:10|174.12|171.72|174.02|171.62|174.12|171.72|174.02|171.62|0
1649352740000|2022-04-07 17:32:20|173.93|171.53|173.83|171.43|173.93|171.53|173.83|171.43|0
1649352750000|2022-04-07 17:32:30|174.02|171.62|173.93|171.53|174.12|171.72|173.93|171.53|0
1649352760000|2022-04-07 17:32:40|173.83|171.43|173.93|171.53|173.93|171.53|173.83|171.43|0
1649352770000|2022-04-07 17:32:50|174.12|171.72|174.02|171.62|174.12|171.72|173.93|171.53|0
1649352780000|2022-04-07 17:33:00|173.83|171.43|173.93|171.53|174.02|171.62|173.83|171.43|0
1649352790000|2022-04-07 17:33:10|174.12|171.72|174.02|171.62|174.12|171.72|174.02|171.62|0
1649352800000|2022-04-07 17:33:20|174.12|171.72|174.31|171.91|174.31|171.91|174.02|171.62|0
1649352810000|2022-04-07 17:33:30|174.12|171.72|173.83|171.43|174.12|171.72|173.83|171.43|0
1649352820000|2022-04-07 17:33:40|173.73|171.33|173.73|171.33|173.83|171.43|173.73|171.33|0
1649352830000|2022-04-07 17:33:50|173.64|171.24|173.54|171.14|173.64|171.24|173.54|171.14|0
1649352840000|2022-04-07 17:34:00|173.15|170.75|173.15|170.75|173.15|170.75|173.15|170.75|0
1649352850000|2022-04-07 17:34:10|173.35|170.95|173.06|170.66|173.35|170.95|173.06|170.66|0
1649352860000|2022-04-07 17:34:20|173.25|170.85|173.06|170.66|173.25|170.85|173.06|170.66|0
1649352870000|2022-04-07 17:34:30|173.15|170.75|173.06|170.66|173.15|170.75|173.06|170.66|0
1649352880000|2022-04-07 17:34:40|172.86|170.46|172.96|170.56|172.96|170.56|172.86|170.46|0
1649352890000|2022-04-07 17:34:50|173.06|170.66|173.06|170.66|173.06|170.66|173.06|170.66|0
1649352900000|2022-04-07 17:35:00|173.15|170.75|173.25|170.85|173.25|170.85|173.15|170.75|0
1649352910000|2022-04-07 17:35:10|173.15|170.75|173.35|170.95|173.35|170.95|173.15|170.75|0
1649352920000|2022-04-07 17:35:20|173.25|170.85|173.35|170.95|173.35|170.95|173.25|170.85|0
1649352930000|2022-04-07 17:35:30|173.44|171.04|174.02|171.62|174.02|171.62|173.44|171.04|0
1649352940000|2022-04-07 17:35:40|174.07|171.67|174.12|171.72|174.12|171.72|174.02|171.62|0
1649352950000|2022-04-07 17:35:50|173.93|171.53|173.54|171.14|173.93|171.53|173.54|171.14|0
1649352960000|2022-04-07 17:36:00|173.15|170.75|172.96|170.56|173.15|170.75|172.86|170.46|0
1649352970000|2022-04-07 17:36:10|173.15|170.75|173.06|170.66|173.15|170.75|172.96|170.56|0
1649352980000|2022-04-07 17:36:20|172.96|170.56|173.44|171.04|173.49|171.09|172.96|170.56|0
1649352990000|2022-04-07 17:36:30|173.63|171.23|173.58|171.18|173.63|171.23|173.58|171.18|0
1649353000000|2022-04-07 17:36:40|173.34|170.94|173.83|171.43|173.83|171.43|173.34|170.94|0
1649353010000|2022-04-07 17:36:50|173.93|171.53|173.63|171.23|173.93|171.53|173.63|171.23|0
1649353020000|2022-04-07 17:37:00|173.44|171.04|173.44|171.04|173.44|171.04|173.34|170.94|0
1649353030000|2022-04-07 17:37:10|173.25|170.85|173.15|170.75|173.34|170.94|173.15|170.75|0
1649353040000|2022-04-07 17:37:20|173.05|170.65|172.96|170.56|173.05|170.65|172.96|170.56|0
1649353050000|2022-04-07 17:37:30|173.05|170.65|172.86|170.46|173.15|170.75|172.86|170.46|0
1649353060000|2022-04-07 17:37:40|172.91|170.51|172.86|170.46|172.96|170.56|172.86|170.46|0
1649353070000|2022-04-07 17:37:50|173.1|170.7|172.96|170.56|173.1|170.7|172.96|170.56|0
1649353080000|2022-04-07 17:38:00|172.86|170.46|172.96|170.56|173.05|170.65|172.86|170.46|0
1649353090000|2022-04-07 17:38:10|173.15|170.75|173.15|170.75|173.15|170.75|173.15|170.75|0
1649353100000|2022-04-07 17:38:20|173.25|170.85|173.05|170.65|173.25|170.85|173.05|170.65|0
1649353110000|2022-04-07 17:38:30|173.15|170.75|173.15|170.75|173.29|170.89|173.15|170.75|0
1649353120000|2022-04-07 17:38:40|172.96|170.56|172.96|170.56|173.05|170.65|172.96|170.56|0
1649353130000|2022-04-07 17:38:50|173.05|170.65|173.15|170.75|173.2|170.8|173.05|170.65|0
1649353140000|2022-04-07 17:39:00|173.05|170.65|173|170.6|173.15|170.75|173|170.6|0
1649353150000|2022-04-07 17:39:10|172.96|170.56|173.05|170.65|173.05|170.65|172.86|170.46|0
1649353160000|2022-04-07 17:39:20|173.15|170.75|173.15|170.75|173.25|170.85|173.15|170.75|0
1649353170000|2022-04-07 17:39:30|172.96|170.56|172.86|170.46|172.96|170.56|172.86|170.46|0
1649353180000|2022-04-07 17:39:40|172.96|170.56|172.67|170.27|172.96|170.56|172.67|170.27|0
1649353190000|2022-04-07 17:39:50|172.57|170.17|172.19|169.79|172.57|170.17|172.19|169.79|0
1649353200000|2022-04-07 17:40:00|172.67|170.27|172.67|170.27|172.67|170.27|172.67|170.27|0
1649353210000|2022-04-07 17:40:10|172.48|170.08|172.19|169.79|172.48|170.08|172.19|169.79|0
1649353220000|2022-04-07 17:40:20|172.28|169.88|172.38|169.98|172.57|170.17|172.28|169.88|0
1649353230000|2022-04-07 17:40:30|172.57|170.17|172.52|170.12|172.76|170.36|172.52|170.12|0
1649353240000|2022-04-07 17:40:40|172.86|170.46|172.96|170.56|172.96|170.56|172.86|170.46|0
1649353260000|2022-04-07 17:41:00|173.05|170.65|173.25|170.85|173.44|171.04|173.05|170.65|0
1649353270000|2022-04-07 17:41:10|173.34|170.94|172.96|170.56|173.34|170.94|172.96|170.56|0
1649353280000|2022-04-07 17:41:20|172.86|170.46|172.47|170.07|172.86|170.46|172.47|170.07|0
1649353290000|2022-04-07 17:41:30|172.57|170.17|172.57|170.17|172.57|170.17|172.38|169.98|0
1649353300000|2022-04-07 17:41:40|172.47|170.07|172.38|169.98|172.47|170.07|172.38|169.98|0
1649353310000|2022-04-07 17:41:50|172.57|170.17|172.76|170.36|172.76|170.36|172.38|169.98|0
1649353320000|2022-04-07 17:42:00|172.57|170.17|172.38|169.98|172.57|170.17|172.28|169.88|0
1649353330000|2022-04-07 17:42:10|172.42|170.02|172.67|170.27|172.67|170.27|172.42|170.02|0
1649353340000|2022-04-07 17:42:20|172.57|170.17|172.47|170.07|172.67|170.27|172.38|169.98|0
1649353350000|2022-04-07 17:42:30|172.42|170.02|172.47|170.07|172.47|170.07|172.42|170.02|0
1649353360000|2022-04-07 17:42:40|172.28|169.88|172.28|169.88|172.28|169.88|172.28|169.88|0
1649353370000|2022-04-07 17:42:50|172.38|169.98|172.28|169.88|172.47|170.07|172.28|169.88|0
1649353380000|2022-04-07 17:43:00|172.19|169.79|172.76|170.36|172.76|170.36|172.19|169.79|0
1649353390000|2022-04-07 17:43:10|172.86|170.46|172.38|169.98|172.96|170.56|172.38|169.98|0
1649353400000|2022-04-07 17:43:20|172.28|169.88|172.57|170.17|172.57|170.17|172.28|169.88|0
1649353410000|2022-04-07 17:43:30|172.47|170.07|172.57|170.17|172.57|170.17|172.47|170.07|0
1649353420000|2022-04-07 17:43:40|172.76|170.36|172.86|170.46|172.86|170.46|172.76|170.36|0
1649353430000|2022-04-07 17:43:50|172.96|170.56|172.96|170.56|172.96|170.56|172.86|170.46|0
1649353440000|2022-04-07 17:44:00|172.86|170.46|172.96|170.56|172.96|170.56|172.86|170.46|0
1649353450000|2022-04-07 17:44:10|173.05|170.65|172.96|170.56|173.05|170.65|172.86|170.46|0
1649353460000|2022-04-07 17:44:20|172.86|170.46|172.76|170.36|172.86|170.46|172.76|170.36|0
1649353470000|2022-04-07 17:44:30|172.86|170.46|172.71|170.31|172.86|170.46|172.67|170.27|0
1649353480000|2022-04-07 17:44:40|172.86|170.46|172.71|170.31|172.86|170.46|172.71|170.31|0
1649353490000|2022-04-07 17:44:50|172.57|170.17|172.38|169.98|172.57|170.17|172.38|169.98|0
1649353500000|2022-04-07 17:45:00|172.28|169.88|172.28|169.88|172.38|169.98|172.28|169.88|0
1649353510000|2022-04-07 17:45:10|171.99|169.59|172.18|169.78|172.18|169.78|171.99|169.59|0
1649353520000|2022-04-07 17:45:20|172.47|170.07|172.67|170.27|172.76|170.36|172.47|170.07|0
1649353530000|2022-04-07 17:45:30|172.76|170.36|172.67|170.27|172.76|170.36|172.52|170.12|0
1649353540000|2022-04-07 17:45:40|172.57|170.17|172.86|170.46|172.86|170.46|172.57|170.17|0
1649353550000|2022-04-07 17:45:50|172.76|170.36|172.86|170.46|172.86|170.46|172.67|170.27|0
1649353560000|2022-04-07 17:46:00|173.29|170.89|173.34|170.94|173.34|170.94|173.24|170.84|0
1649353570000|2022-04-07 17:46:10|173.24|170.84|173.48|171.08|173.48|171.08|173.24|170.84|0
1649353580000|2022-04-07 17:46:20|173.63|171.23|173.73|171.33|173.73|171.33|173.63|171.23|0
1649353590000|2022-04-07 17:46:30|173.82|171.42|173.92|171.52|173.92|171.52|173.73|171.33|0
1649353600000|2022-04-07 17:46:40|173.82|171.42|173.48|171.08|173.82|171.42|173.48|171.08|0
1649353610000|2022-04-07 17:46:50|173.63|171.23|172.95|170.55|173.63|171.23|172.95|170.55|0
1649353620000|2022-04-07 17:47:00|172.86|170.46|172.76|170.36|172.95|170.55|172.76|170.36|0
1649353630000|2022-04-07 17:47:10|172.67|170.27|172.28|169.88|172.67|170.27|172.28|169.88|0
1649353640000|2022-04-07 17:47:20|172.38|169.98|171.99|169.59|172.38|169.98|171.99|169.59|0
1649353650000|2022-04-07 17:47:30|172.04|169.64|171.99|169.59|172.09|169.69|171.99|169.59|0
1649353660000|2022-04-07 17:47:40|172.47|170.07|172.28|169.88|172.67|170.27|172.28|169.88|0
1649353670000|2022-04-07 17:47:50|172.38|169.98|172.09|169.69|172.38|169.98|172.09|169.69|0
1649353680000|2022-04-07 17:48:00|171.9|169.5|171.99|169.59|171.99|169.59|171.9|169.5|0
1649353690000|2022-04-07 17:48:10|171.7|169.3|171.7|169.3|171.7|169.3|171.7|169.3|0
1649353700000|2022-04-07 17:48:20|171.9|169.5|171.99|169.59|171.99|169.59|171.9|169.5|0
1649353710000|2022-04-07 17:48:30|171.9|169.5|172.28|169.88|172.28|169.88|171.9|169.5|0
1649353720000|2022-04-07 17:48:40|172.18|169.78|172.09|169.69|172.28|169.88|172.09|169.69|0
1649353730000|2022-04-07 17:48:50|172.18|169.78|172.28|169.88|172.38|169.98|172.18|169.78|0
1649353740000|2022-04-07 17:49:00|172.09|169.69|171.99|169.59|172.09|169.69|171.99|169.59|0
1649353750000|2022-04-07 17:49:10|172.38|169.98|172.28|169.88|172.42|170.02|172.28|169.88|0
1649353760000|2022-04-07 17:49:20|172.09|169.69|172.09|169.69|172.18|169.78|172.09|169.69|0
1649353770000|2022-04-07 17:49:30|172.18|169.78|172.09|169.69|172.18|169.78|172.09|169.69|0
1649353780000|2022-04-07 17:49:40|171.99|169.59|172.09|169.69|172.09|169.69|171.99|169.59|0
1649353790000|2022-04-07 17:49:50|171.89|169.49|171.89|169.49|171.94|169.54|171.89|169.49|0
1649353800000|2022-04-07 17:50:00|172.04|169.64|171.7|169.3|172.04|169.64|171.7|169.3|0
1649353810000|2022-04-07 17:50:10|171.94|169.54|172.09|169.69|172.09|169.69|171.89|169.49|0
1649353820000|2022-04-07 17:50:20|172.18|169.78|172.18|169.78|172.18|169.78|172.18|169.78|0
1649353830000|2022-04-07 17:50:30|172.38|169.98|172.47|170.07|172.71|170.31|172.38|169.98|0
1649353840000|2022-04-07 17:50:40|172.57|170.17|172.76|170.36|172.76|170.36|172.57|170.17|0
1649353850000|2022-04-07 17:50:50|172.86|170.46|172.76|170.36|172.86|170.46|172.76|170.36|0
1649353860000|2022-04-07 17:51:00|172.86|170.46|172.57|170.17|172.86|170.46|172.57|170.17|0
1649353870000|2022-04-07 17:51:10|172.38|169.98|171.99|169.59|172.38|169.98|171.99|169.59|0
1649353880000|2022-04-07 17:51:20|172.28|169.88|172.18|169.78|172.28|169.88|172.09|169.69|0
1649353890000|2022-04-07 17:51:30|172.09|169.69|172.04|169.64|172.38|169.98|172.04|169.64|0
1649353900000|2022-04-07 17:51:40|172.09|169.69|171.8|169.4|172.09|169.69|171.8|169.4|0
1649353910000|2022-04-07 17:51:50|171.7|169.3|171.89|169.49|171.89|169.49|171.7|169.3|0
1649353920000|2022-04-07 17:52:00|171.61|169.21|171.61|169.21|171.61|169.21|171.51|169.11|0
1649353930000|2022-04-07 17:52:10|171.51|169.11|171.7|169.3|171.7|169.3|171.51|169.11|0
1649353940000|2022-04-07 17:52:20|171.61|169.21|171.51|169.11|171.61|169.21|171.51|169.11|0
1649353950000|2022-04-07 17:52:30|171.56|169.16|171.89|169.49|171.89|169.49|171.51|169.11|0
1649353960000|2022-04-07 17:52:40|171.99|169.59|171.75|169.35|171.99|169.59|171.7|169.3|0
1649353970000|2022-04-07 17:52:50|171.84|169.44|171.99|169.59|171.99|169.59|171.84|169.44|0
1649353980000|2022-04-07 17:53:00|172.28|169.88|172.18|169.78|172.28|169.88|172.09|169.69|0
1649353990000|2022-04-07 17:53:10|172.13|169.73|172.42|170.02|172.42|170.02|172.13|169.73|0
1649354000000|2022-04-07 17:53:20|172.47|170.07|172.37|169.97|172.47|170.07|172.37|169.97|0
1649354010000|2022-04-07 17:53:30|172.28|169.88|172.37|169.97|172.47|170.07|172.28|169.88|0
1649354020000|2022-04-07 17:53:40|172.28|169.88|172.47|170.07|172.47|170.07|172.28|169.88|0
1649354030000|2022-04-07 17:53:50|172.57|170.17|172.66|170.26|172.76|170.36|172.57|170.17|0
1649354040000|2022-04-07 17:54:00|172.76|170.36|172.76|170.36|172.86|170.46|172.66|170.26|0
1649354050000|2022-04-07 17:54:10|172.95|170.55|172.57|170.17|173.05|170.65|172.57|170.17|0
1649354060000|2022-04-07 17:54:20|172.61|170.21|172.18|169.78|172.66|170.26|172.18|169.78|0
1649354070000|2022-04-07 17:54:30|172.09|169.69|171.89|169.49|172.09|169.69|171.89|169.49|0
1649354080000|2022-04-07 17:54:40|172.09|169.69|172.57|170.17|172.57|170.17|172.09|169.69|0
1649354090000|2022-04-07 17:54:50|172.47|170.07|172.47|170.07|172.47|170.07|172.47|170.07|0
1649354100000|2022-04-07 17:55:00|172.18|169.78|172.52|170.12|172.52|170.12|172.18|169.78|0
1649354110000|2022-04-07 17:55:10|172.57|170.17|172.76|170.36|172.76|170.36|172.52|170.12|0
1649354120000|2022-04-07 17:55:20|172.66|170.26|172.66|170.26|172.71|170.31|172.66|170.26|0
1649354130000|2022-04-07 17:55:30|172.76|170.36|172.86|170.46|172.86|170.46|172.66|170.26|0
1649354140000|2022-04-07 17:55:40|173.05|170.65|173.34|170.94|173.34|170.94|173.05|170.65|0
1649354150000|2022-04-07 17:55:50|173.53|171.13|174.79|172.39|174.79|172.39|173.53|171.13|0
1649354160000|2022-04-07 17:56:00|174.99|172.59|176.35|173.95|176.35|173.95|174.99|172.59|0
1649354170000|2022-04-07 17:56:10|176.25|173.85|176.25|173.85|176.25|173.85|175.76|173.36|0
1649354180000|2022-04-07 17:56:20|176.74|174.34|176.64|174.24|176.74|174.34|176.54|174.14|0
1649354190000|2022-04-07 17:56:30|176.54|174.14|176.35|173.95|176.54|174.14|176.15|173.75|0
1649354200000|2022-04-07 17:56:40|176.25|173.85|176.35|173.95|176.35|173.95|176.25|173.85|0
1649354210000|2022-04-07 17:56:50|176.25|173.85|176.25|173.85|176.25|173.85|176.2|173.8|0
1649354220000|2022-04-07 17:57:00|176.4|174|175.86|173.46|176.4|174|175.86|173.46|0
1649354230000|2022-04-07 17:57:10|176.2|173.8|176.06|173.66|176.25|173.85|176.06|173.66|0
1649354240000|2022-04-07 17:57:20|176.1|173.7|175.86|173.46|176.15|173.75|175.86|173.46|0
1649354250000|2022-04-07 17:57:30|175.96|173.56|175.57|173.17|175.96|173.56|175.57|173.17|0
1649354260000|2022-04-07 17:57:40|175.67|173.27|175.67|173.27|175.67|173.27|175.57|173.17|0
1649354270000|2022-04-07 17:57:50|175.76|173.36|176|173.6|176|173.6|175.76|173.36|0
1649354280000|2022-04-07 17:58:00|176.06|173.66|176.54|174.14|176.54|174.14|176.06|173.66|0
1649354290000|2022-04-07 17:58:10|176.64|174.24|176.74|174.34|176.74|174.34|176.64|174.24|0
1649354300000|2022-04-07 17:58:20|176.64|174.24|176.64|174.24|176.64|174.24|176.25|173.85|0
1649354310000|2022-04-07 17:58:30|176.35|173.95|176.35|173.95|176.35|173.95|176.25|173.85|0
1649354320000|2022-04-07 17:58:40|176.45|174.05|176.49|174.09|176.49|174.09|176.35|173.95|0
1649354330000|2022-04-07 17:58:50|176.35|173.95|176.35|173.95|176.45|174.05|176.3|173.9|0
1649354340000|2022-04-07 17:59:00|176.45|174.05|176.45|174.05|176.45|174.05|176.25|173.85|0
1649354350000|2022-04-07 17:59:10|176.54|174.14|176.64|174.24|176.64|174.24|176.54|174.14|0
1649354360000|2022-04-07 17:59:20|176.54|174.14|177.23|174.83|177.23|174.83|176.54|174.14|0
1649354370000|2022-04-07 17:59:30|177.33|174.93|177.72|175.32|177.72|175.32|177.33|174.93|0
1649354380000|2022-04-07 17:59:40|177.33|174.93|177.42|175.02|177.42|175.02|177.33|174.93|0
1649354390000|2022-04-07 17:59:50|177.62|175.22|177.82|175.42|178.21|175.81|177.62|175.22|0
1649354400000|2022-04-07 18:00:00|177.52|175.12|178.11|175.71|178.11|175.71|177.52|175.12|0
1649354410000|2022-04-07 18:00:10|177.72|175.32|177.72|175.32|177.86|175.46|177.72|175.32|0
1649354420000|2022-04-07 18:00:20|177.52|175.12|177.92|175.52|177.92|175.52|177.52|175.12|0
1649354430000|2022-04-07 18:00:30|177.82|175.42|177.82|175.42|177.82|175.42|177.62|175.22|0
1649354440000|2022-04-07 18:00:40|177.67|175.27|177.72|175.32|177.72|175.32|177.62|175.22|0
1649354450000|2022-04-07 18:00:50|177.91|175.51|178.01|175.61|178.11|175.71|177.91|175.51|0
1649354460000|2022-04-07 18:01:00|178.11|175.71|178.01|175.61|178.21|175.81|178.01|175.61|0
1649354470000|2022-04-07 18:01:10|177.62|175.22|177.72|175.32|177.72|175.32|177.62|175.22|0
1649354480000|2022-04-07 18:01:20|177.82|175.42|177.91|175.51|177.91|175.51|177.72|175.32|0
1649354490000|2022-04-07 18:01:30|178.11|175.71|178.6|176.2|178.6|176.2|178.11|175.71|0
1649354500000|2022-04-07 18:01:40|178.5|176.1|178.21|175.81|178.5|176.1|178.21|175.81|0
1649354510000|2022-04-07 18:01:50|178.41|176.01|178.65|176.25|178.65|176.25|178.41|176.01|0
1649354520000|2022-04-07 18:02:00|178.6|176.2|179|176.6|179.19|176.79|178.6|176.2|0
1649354530000|2022-04-07 18:02:10|178.9|176.5|178.41|176.01|178.9|176.5|178.31|175.91|0
1649354540000|2022-04-07 18:02:20|178.6|176.2|178.31|175.91|178.6|176.2|178.31|175.91|0
1649354550000|2022-04-07 18:02:30|178.55|176.15|178.16|175.76|178.55|176.15|178.16|175.76|0
1649354560000|2022-04-07 18:02:40|178.21|175.81|178.11|175.71|178.21|175.81|178.11|175.71|0
1649354570000|2022-04-07 18:02:50|178.21|175.81|178.41|176.01|178.6|176.2|178.21|175.81|0
1649354580000|2022-04-07 18:03:00|178.5|176.1|178.8|176.4|178.8|176.4|178.5|176.1|0
1649354590000|2022-04-07 18:03:10|178.65|176.25|178.5|176.1|178.65|176.25|178.5|176.1|0
1649354600000|2022-04-07 18:03:20|178.21|175.81|178.21|175.81|178.31|175.91|178.21|175.81|0
1649354610000|2022-04-07 18:03:30|178.31|175.91|178.41|176.01|178.41|176.01|178.31|175.91|0
1649354620000|2022-04-07 18:03:40|178.45|176.05|178.6|176.2|178.6|176.2|178.45|176.05|0
1649354630000|2022-04-07 18:03:50|178.5|176.1|178.11|175.71|178.5|176.1|178.11|175.71|0
1649354640000|2022-04-07 18:04:00|177.82|175.42|177.62|175.22|177.82|175.42|177.62|175.22|0
1649354650000|2022-04-07 18:04:10|177.52|175.12|177.42|175.02|177.52|175.12|177.42|175.02|0
1649354660000|2022-04-07 18:04:20|177.32|174.92|177.37|174.97|177.37|174.97|177.23|174.83|0
1649354670000|2022-04-07 18:04:30|177.32|174.92|177.23|174.83|177.32|174.92|177.23|174.83|0
1649354680000|2022-04-07 18:04:40|177.13|174.73|177.42|175.02|177.42|175.02|177.13|174.73|0
1649354690000|2022-04-07 18:04:50|177.82|175.42|177.91|175.51|177.91|175.51|177.82|175.42|0
1649354700000|2022-04-07 18:05:00|177.72|175.32|177.42|175.02|177.72|175.32|177.23|174.83|0
1649354710000|2022-04-07 18:05:10|177.72|175.32|177.76|175.36|177.76|175.36|177.72|175.32|0
1649354720000|2022-04-07 18:05:20|177.91|175.51|178.01|175.61|178.11|175.71|177.82|175.42|0
1649354730000|2022-04-07 18:05:30|178.11|175.71|177.62|175.22|178.11|175.71|177.62|175.22|0
1649354740000|2022-04-07 18:05:40|177.52|175.12|177.32|174.92|177.52|175.12|177.23|174.83|0
1649354750000|2022-04-07 18:05:50|177.23|174.83|177.03|174.63|177.23|174.83|177.03|174.63|0
1649354760000|2022-04-07 18:06:00|176.93|174.53|176.54|174.14|176.93|174.53|176.54|174.14|0
1649354770000|2022-04-07 18:06:10|176.64|174.24|176.15|173.75|176.74|174.34|176.15|173.75|0
1649354780000|2022-04-07 18:06:20|176.44|174.04|176.54|174.14|176.54|174.14|176.35|173.95|0
1649354790000|2022-04-07 18:06:30|176.64|174.24|176.35|173.95|176.64|174.24|176.35|173.95|0
1649354800000|2022-04-07 18:06:40|176.05|173.65|176.35|173.95|176.35|173.95|176.05|173.65|0
1649354810000|2022-04-07 18:06:50|176.25|173.85|176.44|174.04|176.44|174.04|176.25|173.85|0
1649354820000|2022-04-07 18:07:00|176.64|174.24|176.35|173.95|176.64|174.24|176.35|173.95|0
1649354830000|2022-04-07 18:07:10|176.54|174.14|176.64|174.24|176.64|174.24|176.35|173.95|0
1649354840000|2022-04-07 18:07:20|176.83|174.43|176.74|174.34|176.83|174.43|176.64|174.24|0
1649354850000|2022-04-07 18:07:30|176.83|174.43|176.93|174.53|176.93|174.53|176.83|174.43|0
1649354860000|2022-04-07 18:07:40|177.03|174.63|177.13|174.73|177.13|174.73|177.03|174.63|0
1649354870000|2022-04-07 18:07:50|177.23|174.83|176.83|174.43|177.23|174.83|176.83|174.43|0
1649354880000|2022-04-07 18:08:00|176.93|174.53|176.93|174.53|177.17|174.77|176.93|174.53|0
1649354890000|2022-04-07 18:08:10|177.03|174.63|176.83|174.43|177.23|174.83|176.83|174.43|0
1649354900000|2022-04-07 18:08:20|176.93|174.53|176.54|174.14|176.93|174.53|176.54|174.14|0
1649354910000|2022-04-07 18:08:30|176.44|174.04|176.74|174.34|176.74|174.34|176.44|174.04|0
1649354920000|2022-04-07 18:08:40|176.83|174.43|176.83|174.43|176.83|174.43|176.64|174.24|0
1649354930000|2022-04-07 18:08:50|176.93|174.53|177.03|174.63|177.13|174.73|176.93|174.53|0
1649354940000|2022-04-07 18:09:00|177.13|174.73|177.52|175.12|177.52|175.12|177.13|174.73|0
1649354950000|2022-04-07 18:09:10|177.47|175.07|177.81|175.41|177.91|175.51|177.47|175.07|0
1649354960000|2022-04-07 18:09:20|177.91|175.51|177.81|175.41|177.91|175.51|177.81|175.41|0
1649354970000|2022-04-07 18:09:30|177.91|175.51|178.01|175.61|178.01|175.61|177.91|175.51|0
1649354980000|2022-04-07 18:09:40|178.11|175.71|178.16|175.76|178.16|175.76|178.11|175.71|0
1649354990000|2022-04-07 18:09:50|178.3|175.9|178.4|176|178.45|176.05|178.3|175.9|0
1649355000000|2022-04-07 18:10:00|178.01|175.61|177.81|175.41|178.21|175.81|177.81|175.41|0
1649355010000|2022-04-07 18:10:10|177.72|175.32|177.62|175.22|177.72|175.32|177.62|175.22|0
1649355020000|2022-04-07 18:10:20|177.72|175.32|177.32|174.92|177.72|175.32|177.32|174.92|0
1649355030000|2022-04-07 18:10:30|177.62|175.22|177.71|175.31|177.71|175.31|177.62|175.22|0
1649355040000|2022-04-07 18:10:40|177.62|175.22|178.01|175.61|178.01|175.61|177.62|175.22|0
1649355050000|2022-04-07 18:10:50|178.3|175.9|178.4|176|178.4|176|178.3|175.9|0
1649355060000|2022-04-07 18:11:00|178.3|175.9|178.11|175.71|178.3|175.9|178.11|175.71|0
1649355070000|2022-04-07 18:11:10|178.01|175.61|178.11|175.71|178.21|175.81|178.01|175.61|0
1649355080000|2022-04-07 18:11:20|178.21|175.81|178.01|175.61|178.21|175.81|178.01|175.61|0
1649355090000|2022-04-07 18:11:30|178.11|175.71|178.11|175.71|178.21|175.81|178.11|175.71|0
1649355100000|2022-04-07 18:11:40|177.91|175.51|177.62|175.22|177.91|175.51|177.62|175.22|0
1649355110000|2022-04-07 18:11:50|177.71|175.31|177.81|175.41|177.91|175.51|177.71|175.31|0
1649355120000|2022-04-07 18:12:00|177.71|175.31|177.91|175.51|177.91|175.51|177.71|175.31|0
1649355130000|2022-04-07 18:12:10|178.01|175.61|178.11|175.71|178.11|175.71|178.01|175.61|0
1649355140000|2022-04-07 18:12:20|178.01|175.61|177.57|175.17|178.01|175.61|177.57|175.17|0
1649355150000|2022-04-07 18:12:30|177.52|175.12|177.71|175.31|177.81|175.41|177.52|175.12|0
1649355160000|2022-04-07 18:12:40|177.81|175.41|178.01|175.61|178.01|175.61|177.81|175.41|0
1649355170000|2022-04-07 18:12:50|177.81|175.41|177.42|175.02|177.81|175.41|177.42|175.02|0
1649355180000|2022-04-07 18:13:00|177.32|174.92|177.37|174.97|177.42|175.02|177.22|174.82|0
1649355190000|2022-04-07 18:13:10|177.32|174.92|177.71|175.31|177.71|175.31|177.32|174.92|0
1649355200000|2022-04-07 18:13:20|177.62|175.22|177.81|175.41|177.81|175.41|177.62|175.22|0
1649355210000|2022-04-07 18:13:30|177.71|175.31|177.81|175.41|177.81|175.41|177.71|175.31|0
1649355220000|2022-04-07 18:13:40|177.62|175.22|177.91|175.51|177.91|175.51|177.62|175.22|0
1649355230000|2022-04-07 18:13:50|177.81|175.41|177.91|175.51|177.91|175.51|177.81|175.41|0
1649355240000|2022-04-07 18:14:00|178.11|175.71|178.3|175.9|178.3|175.9|178.11|175.71|0
1649355250000|2022-04-07 18:14:10|178.4|176|178.7|176.3|178.99|176.59|178.4|176|0
1649355260000|2022-04-07 18:14:20|178.5|176.1|178.5|176.1|178.5|176.1|178.5|176.1|0
1649355270000|2022-04-07 18:14:30|178.4|176|178.3|175.9|178.4|176|178.3|175.9|0
1649355280000|2022-04-07 18:14:40|178.2|175.8|177.91|175.51|178.2|175.8|177.81|175.41|0
1649355290000|2022-04-07 18:14:50|177.81|175.41|177.91|175.51|178.01|175.61|177.81|175.41|0
1649355300000|2022-04-07 18:15:00|177.86|175.46|177.91|175.51|178.2|175.8|177.86|175.46|0
1649355310000|2022-04-07 18:15:10|177.71|175.31|177.03|174.63|177.71|175.31|177.03|174.63|0
1649355320000|2022-04-07 18:15:20|176.83|174.43|177.12|174.72|177.12|174.72|176.83|174.43|0
1649355330000|2022-04-07 18:15:30|177.32|174.92|177.22|174.82|177.32|174.92|177.12|174.72|0
1649355340000|2022-04-07 18:15:40|177.12|174.72|177.32|174.92|177.42|175.02|177.03|174.63|0
1649355350000|2022-04-07 18:15:50|177.22|174.82|177.32|174.92|177.32|174.92|177.17|174.77|0
1649355360000|2022-04-07 18:16:00|177.42|175.02|176.83|174.43|177.42|175.02|176.83|174.43|0
1649355370000|2022-04-07 18:16:10|176.93|174.53|177.12|174.72|177.12|174.72|176.93|174.53|0
1649355380000|2022-04-07 18:16:20|177.03|174.63|177.32|174.92|177.42|175.02|177.03|174.63|0
1649355390000|2022-04-07 18:16:30|177.42|175.02|177.07|174.67|177.42|175.02|177.07|174.67|0
1649355400000|2022-04-07 18:16:40|177.03|174.63|177.03|174.63|177.03|174.63|176.93|174.53|0
1649355410000|2022-04-07 18:16:50|177.12|174.72|177.22|174.82|177.22|174.82|177.12|174.72|0
1649355420000|2022-04-07 18:17:00|177.12|174.72|177.22|174.82|177.22|174.82|177.12|174.72|0
1649355430000|2022-04-07 18:17:10|177.12|174.72|177.52|175.12|177.52|175.12|177.03|174.63|0
1649355440000|2022-04-07 18:17:20|177.42|175.02|177.32|174.92|177.42|175.02|177.27|174.87|0
1649355450000|2022-04-07 18:17:30|177.12|174.72|177.22|174.82|177.22|174.82|177.12|174.72|0
1649355460000|2022-04-07 18:17:40|177.42|175.02|177.32|174.92|177.42|175.02|177.32|174.92|0
1649355470000|2022-04-07 18:17:50|177.22|174.82|177.12|174.72|177.22|174.82|176.93|174.53|0
1649355480000|2022-04-07 18:18:00|176.63|174.23|176.44|174.04|176.63|174.23|176.34|173.94|0
1649355490000|2022-04-07 18:18:10|176.54|174.14|176.34|173.94|176.54|174.14|176.34|173.94|0
1649355500000|2022-04-07 18:18:20|176.15|173.75|176.05|173.65|176.15|173.75|175.95|173.55|0
1649355510000|2022-04-07 18:18:30|175.95|173.55|175.95|173.55|175.95|173.55|175.95|173.55|0
1649355520000|2022-04-07 18:18:40|175.76|173.36|175.66|173.26|175.76|173.36|175.56|173.16|0
1649355530000|2022-04-07 18:18:50|175.56|173.16|175.56|173.16|175.56|173.16|175.56|173.16|0
1649355540000|2022-04-07 18:19:00|175.66|173.26|175.46|173.06|175.66|173.26|175.46|173.06|0
1649355550000|2022-04-07 18:19:10|175.37|172.97|175.66|173.26|175.66|173.26|175.37|172.97|0
1649355560000|2022-04-07 18:19:20|175.56|173.16|175.37|172.97|175.56|173.16|175.37|172.97|0
1649355570000|2022-04-07 18:19:30|175.46|173.06|175.61|173.21|175.61|173.21|175.46|173.06|0
1649355580000|2022-04-07 18:19:40|175.66|173.26|175.61|173.21|175.66|173.26|175.56|173.16|0
1649355590000|2022-04-07 18:19:50|175.56|173.16|175.56|173.16|175.56|173.16|175.46|173.06|0
1649355600000|2022-04-07 18:20:00|175.66|173.26|176.54|174.14|176.54|174.14|175.56|173.16|0
1649355610000|2022-04-07 18:20:10|176.44|174.04|176.73|174.33|176.73|174.33|176.24|173.84|0
1649355620000|2022-04-07 18:20:20|176.54|174.14|176.29|173.89|176.54|174.14|176.24|173.84|0
1649355630000|2022-04-07 18:20:30|176.34|173.94|176.34|173.94|176.34|173.94|176.29|173.89|0
1649355640000|2022-04-07 18:20:40|176.24|173.84|176.14|173.74|176.24|173.84|176.14|173.74|0
1649355650000|2022-04-07 18:20:50|176.34|173.94|176.44|174.04|176.44|174.04|176.14|173.74|0
1649355660000|2022-04-07 18:21:00|176.54|174.14|176.73|174.33|176.73|174.33|176.54|174.14|0
1649355670000|2022-04-07 18:21:10|176.54|174.14|176.14|173.74|176.54|174.14|176.14|173.74|0
1649355680000|2022-04-07 18:21:20|176.05|173.65|175.95|173.55|176.05|173.65|175.85|173.45|0
1649355690000|2022-04-07 18:21:30|176.14|173.74|176.14|173.74|176.14|173.74|176.14|173.74|0
1649355700000|2022-04-07 18:21:40|176.24|173.84|176.24|173.84|176.48|174.08|176.24|173.84|0
1649355710000|2022-04-07 18:21:50|176.44|174.04|176.44|174.04|176.44|174.04|176.34|173.94|0
1649355720000|2022-04-07 18:22:00|176.34|173.94|176.34|173.94|176.39|173.99|176.34|173.94|0
1649355730000|2022-04-07 18:22:10|176|173.6|176.05|173.65|176.05|173.65|175.95|173.55|0
1649355740000|2022-04-07 18:22:20|176.14|173.74|176.34|173.94|176.34|173.94|176.14|173.74|0
1649355750000|2022-04-07 18:22:30|176.24|173.84|176.54|174.14|176.54|174.14|176.24|173.84|0
1649355760000|2022-04-07 18:22:40|176.44|174.04|176.44|174.04|176.54|174.14|176.34|173.94|0
1649355770000|2022-04-07 18:22:50|176.34|173.94|176.63|174.23|176.63|174.23|176.34|173.94|0
1649355780000|2022-04-07 18:23:00|176.48|174.08|176.53|174.13|176.53|174.13|176.44|174.04|0
1649355790000|2022-04-07 18:23:10|176.34|173.94|176.34|173.94|176.34|173.94|176.34|173.94|0
1649355800000|2022-04-07 18:23:20|176.39|173.99|176.39|173.99|176.44|174.04|176.39|173.99|0
1649355810000|2022-04-07 18:23:30|176.44|174.04|176.63|174.23|176.63|174.23|176.34|173.94|0
1649355820000|2022-04-07 18:23:40|176.73|174.33|176.93|174.53|176.93|174.53|176.73|174.33|0
1649355830000|2022-04-07 18:23:50|176.97|174.57|176.93|174.53|177.02|174.62|176.93|174.53|0
1649355840000|2022-04-07 18:24:00|176.83|174.43|176.63|174.23|177.02|174.62|176.63|174.23|0
1649355850000|2022-04-07 18:24:10|176.78|174.38|176.73|174.33|176.78|174.38|176.63|174.23|0
1649355860000|2022-04-07 18:24:20|176.93|174.53|177.12|174.72|177.12|174.72|176.93|174.53|0
1649355870000|2022-04-07 18:24:30|177.02|174.62|176.83|174.43|177.02|174.62|176.83|174.43|0
1649355880000|2022-04-07 18:24:40|176.73|174.33|176.63|174.23|176.73|174.33|176.58|174.18|0
1649355890000|2022-04-07 18:24:50|176.53|174.13|177.02|174.62|177.02|174.62|176.53|174.13|0
1649355900000|2022-04-07 18:25:00|177.12|174.72|177.91|175.51|177.91|175.51|177.12|174.72|0
1649355910000|2022-04-07 18:25:10|177.81|175.41|178|175.6|178.1|175.7|177.81|175.41|0
1649355920000|2022-04-07 18:25:20|178.15|175.75|178|175.6|178.15|175.75|177.91|175.51|0
1649355930000|2022-04-07 18:25:30|178.15|175.75|178.54|176.14|178.59|176.19|178.15|175.75|0
1649355940000|2022-04-07 18:25:40|178.79|176.39|178.4|176|178.79|176.39|178.4|176|0
1649355950000|2022-04-07 18:25:50|178.3|175.9|178.5|176.1|178.5|176.1|178.3|175.9|0
1649355960000|2022-04-07 18:26:00|178.69|176.29|179.48|177.08|179.48|177.08|178.69|176.29|0
1649355970000|2022-04-07 18:26:10|179.58|177.18|179.68|177.28|180.17|177.77|179.58|177.18|0
1649355980000|2022-04-07 18:26:20|179.58|177.18|179.58|177.18|179.98|177.58|179.58|177.18|0
1649355990000|2022-04-07 18:26:30|179.73|177.33|179.88|177.48|179.88|177.48|179.73|177.33|0
1649356000000|2022-04-07 18:26:40|179.98|177.58|179.78|177.38|179.98|177.58|179.78|177.38|0
1649356010000|2022-04-07 18:26:50|179.88|177.48|179.88|177.48|179.88|177.48|179.88|177.48|0
1649356020000|2022-04-07 18:27:00|180.02|177.62|180.17|177.77|180.37|177.97|179.98|177.58|0
1649356030000|2022-04-07 18:27:10|180.37|177.97|180.37|177.97|180.47|178.07|180.37|177.97|0
1649356040000|2022-04-07 18:27:20|180.17|177.77|179.88|177.48|180.17|177.77|179.78|177.38|0
1649356050000|2022-04-07 18:27:30|180.07|177.67|179.68|177.28|180.07|177.67|179.68|177.28|0
1649356060000|2022-04-07 18:27:40|179.78|177.38|179.88|177.48|179.88|177.48|179.78|177.38|0
1649356070000|2022-04-07 18:27:50|180.07|177.67|179.68|177.28|180.07|177.67|179.68|177.28|0
1649356080000|2022-04-07 18:28:00|179.88|177.48|179.68|177.28|179.88|177.48|179.68|177.28|0
1649356090000|2022-04-07 18:28:10|179.58|177.18|179.48|177.08|179.58|177.18|179.38|176.98|0
1649356100000|2022-04-07 18:28:20|179.38|176.98|179.09|176.69|179.38|176.98|179.09|176.69|0
1649356110000|2022-04-07 18:28:30|178.99|176.59|178.4|176|178.99|176.59|178.4|176|0
1649356120000|2022-04-07 18:28:40|178.3|175.9|178.59|176.19|178.59|176.19|178.3|175.9|0
1649356130000|2022-04-07 18:28:50|178.49|176.09|178.49|176.09|178.49|176.09|178.4|176|0
1649356140000|2022-04-07 18:29:00|178.2|175.8|177.81|175.41|178.3|175.9|177.81|175.41|0
1649356150000|2022-04-07 18:29:10|177.71|175.31|177.32|174.92|177.71|175.31|177.22|174.82|0
1649356160000|2022-04-07 18:29:20|177.22|174.82|176.43|174.03|177.22|174.82|176.43|174.03|0
1649356170000|2022-04-07 18:29:30|176.53|174.13|176.83|174.43|176.83|174.43|176.53|174.13|0
1649356180000|2022-04-07 18:29:40|176.92|174.52|176.58|174.18|176.92|174.52|176.53|174.13|0
1649356190000|2022-04-07 18:29:50|176.63|174.23|176.73|174.33|176.73|174.33|176.63|174.23|0
1649356200000|2022-04-07 18:30:00|176.24|173.84|176.34|173.94|176.53|174.13|176.24|173.84|0
1649356210000|2022-04-07 18:30:10|176.43|174.03|177.02|174.62|177.02|174.62|176.43|174.03|0
1649356220000|2022-04-07 18:30:20|177.22|174.82|177.12|174.72|177.22|174.82|177.12|174.72|0
1649356230000|2022-04-07 18:30:30|176.97|174.57|177.12|174.72|177.12|174.72|176.97|174.57|0
1649356240000|2022-04-07 18:30:40|177.22|174.82|177.12|174.72|177.22|174.82|177.12|174.72|0
1649356250000|2022-04-07 18:30:50|176.83|174.43|176.92|174.52|177.02|174.62|176.83|174.43|0
1649356260000|2022-04-07 18:31:00|176.83|174.43|176.34|173.94|176.83|174.43|176.34|173.94|0
1649356270000|2022-04-07 18:31:10|176.24|173.84|176.83|174.43|176.83|174.43|176.24|173.84|0
1649356280000|2022-04-07 18:31:20|176.53|174.13|176.43|174.03|176.83|174.43|176.43|174.03|0
1649356290000|2022-04-07 18:31:30|176.48|174.08|176.92|174.52|176.92|174.52|176.48|174.08|0
1649356300000|2022-04-07 18:31:40|176.83|174.43|177.02|174.62|177.02|174.62|176.77|174.37|0
1649356310000|2022-04-07 18:31:50|177.12|174.72|177.22|174.82|177.22|174.82|177.07|174.67|0
1649356320000|2022-04-07 18:32:00|176.97|174.57|176.53|174.13|176.97|174.57|176.53|174.13|0
1649356330000|2022-04-07 18:32:10|176.63|174.23|177.22|174.82|177.22|174.82|176.58|174.18|0
1649356340000|2022-04-07 18:32:20|177.31|174.91|176.97|174.57|177.31|174.91|176.97|174.57|0
1649356350000|2022-04-07 18:32:30|176.92|174.52|177.12|174.72|177.12|174.72|176.92|174.52|0
1649356360000|2022-04-07 18:32:40|177.22|174.82|177.31|174.91|177.31|174.91|177.12|174.72|0
1649356370000|2022-04-07 18:32:50|177.22|174.82|177.12|174.72|177.22|174.82|177.02|174.62|0
1649356380000|2022-04-07 18:33:00|177.22|174.82|177.02|174.62|177.22|174.82|177.02|174.62|0
1649356390000|2022-04-07 18:33:10|176.97|174.57|176.53|174.13|176.97|174.57|176.43|174.03|0
1649356400000|2022-04-07 18:33:20|176.43|174.03|176.53|174.13|176.53|174.13|176.34|173.94|0
1649356410000|2022-04-07 18:33:30|176.43|174.03|176.28|173.88|176.43|174.03|176.28|173.88|0
1649356420000|2022-04-07 18:33:40|175.95|173.55|176.34|173.94|176.34|173.94|175.95|173.55|0
1649356430000|2022-04-07 18:33:50|176.53|174.13|176.34|173.94|176.53|174.13|176.34|173.94|0
1649356440000|2022-04-07 18:34:00|176.24|173.84|176.34|173.94|176.34|173.94|176.24|173.84|0
1649356450000|2022-04-07 18:34:10|176.24|173.84|176.34|173.94|176.43|174.03|176.24|173.84|0
1649356460000|2022-04-07 18:34:20|176.38|173.98|176.38|173.98|176.53|174.13|176.34|173.94|0
1649356470000|2022-04-07 18:34:30|176.34|173.94|176.53|174.13|176.53|174.13|176.24|173.84|0
1649356480000|2022-04-07 18:34:40|176.43|174.03|176.73|174.33|176.73|174.33|176.34|173.94|0
1649356490000|2022-04-07 18:34:50|176.63|174.23|176.73|174.33|176.73|174.33|176.63|174.23|0
1649356500000|2022-04-07 18:35:00|176.92|174.52|176.24|173.84|176.92|174.52|176.24|173.84|0
1649356510000|2022-04-07 18:35:10|176.58|174.18|176.63|174.23|176.63|174.23|176.58|174.18|0
1649356520000|2022-04-07 18:35:20|176.53|174.13|176.53|174.13|176.53|174.13|176.53|174.13|0
1649356530000|2022-04-07 18:35:30|176.33|173.93|176.24|173.84|176.33|173.93|176.24|173.84|0
1649356540000|2022-04-07 18:35:40|176.33|173.93|176.33|173.93|176.33|173.93|176.24|173.84|0
1649356550000|2022-04-07 18:35:50|176.24|173.84|176.24|173.84|176.33|173.93|176.24|173.84|0
1649356560000|2022-04-07 18:36:00|176.14|173.74|176.04|173.64|176.14|173.74|176.04|173.64|0
1649356570000|2022-04-07 18:36:10|175.94|173.54|176.14|173.74|176.14|173.74|175.85|173.45|0
1649356580000|2022-04-07 18:36:20|176.33|173.93|176.24|173.84|176.33|173.93|176.24|173.84|0
1649356590000|2022-04-07 18:36:30|176.14|173.74|176.14|173.74|176.14|173.74|176.14|173.74|0
1649356600000|2022-04-07 18:36:40|176.04|173.64|176.14|173.74|176.14|173.74|175.94|173.54|0
1649356610000|2022-04-07 18:36:50|176.24|173.84|176.04|173.64|176.24|173.84|175.94|173.54|0
1649356620000|2022-04-07 18:37:00|176.14|173.74|176.09|173.69|176.14|173.74|176.09|173.69|0
1649356630000|2022-04-07 18:37:10|175.85|173.45|175.65|173.25|175.85|173.45|175.65|173.25|0
1649356640000|2022-04-07 18:37:20|175.94|173.54|175.94|173.54|175.94|173.54|175.85|173.45|0
1649356650000|2022-04-07 18:37:30|176.04|173.64|176.04|173.64|176.04|173.64|175.94|173.54|0
1649356660000|2022-04-07 18:37:40|176.09|173.69|176.14|173.74|176.14|173.74|176.04|173.64|0
1649356670000|2022-04-07 18:37:50|176.33|173.93|176.24|173.84|176.33|173.93|176.14|173.74|0
1649356680000|2022-04-07 18:38:00|176.43|174.03|176.33|173.93|176.53|174.13|176.33|173.93|0
1649356690000|2022-04-07 18:38:10|176.43|174.03|176.53|174.13|176.53|174.13|176.43|174.03|0
1649356700000|2022-04-07 18:38:20|176.63|174.23|176.53|174.13|176.63|174.23|176.53|174.13|0
1649356710000|2022-04-07 18:38:30|176.63|174.23|176.63|174.23|176.63|174.23|176.53|174.13|0
1649356720000|2022-04-07 18:38:40|176.72|174.32|177.02|174.62|177.02|174.62|176.72|174.32|0
1649356730000|2022-04-07 18:38:50|176.92|174.52|177.12|174.72|177.12|174.72|176.92|174.52|0
1649356740000|2022-04-07 18:39:00|177.21|174.81|177.7|175.3|177.7|175.3|177.21|174.81|0
1649356750000|2022-04-07 18:39:10|177.8|175.4|177.51|175.11|177.8|175.4|177.46|175.06|0
1649356760000|2022-04-07 18:39:20|177.31|174.91|177.51|175.11|177.51|175.11|177.31|174.91|0
1649356770000|2022-04-07 18:39:30|177.7|175.3|177.46|175.06|177.7|175.3|177.46|175.06|0
1649356780000|2022-04-07 18:39:40|177.51|175.11|177.61|175.21|177.61|175.21|177.51|175.11|0
1649356790000|2022-04-07 18:39:50|177.51|175.11|177.61|175.21|177.61|175.21|177.51|175.11|0
1649356800000|2022-04-07 18:40:00|177.31|174.91|176.63|174.23|177.31|174.91|176.63|174.23|0
1649356810000|2022-04-07 18:40:10|176.92|174.52|177.02|174.62|177.12|174.72|176.92|174.52|0
1649356820000|2022-04-07 18:40:20|176.63|174.23|176.53|174.13|176.63|174.23|176.53|174.13|0
1649356830000|2022-04-07 18:40:30|176.43|174.03|176.72|174.32|176.72|174.32|176.43|174.03|0
1649356840000|2022-04-07 18:40:40|176.63|174.23|176.82|174.42|176.82|174.42|176.63|174.23|0
1649356850000|2022-04-07 18:40:50|176.72|174.32|176.82|174.42|176.82|174.42|176.72|174.32|0
1649356860000|2022-04-07 18:41:00|176.92|174.52|177.02|174.62|177.02|174.62|176.92|174.52|0
1649356870000|2022-04-07 18:41:10|177.12|174.72|177.12|174.72|177.21|174.81|177.12|174.72|0
1649356880000|2022-04-07 18:41:20|176.87|174.47|177.31|174.91|177.31|174.91|176.82|174.42|0
1649356890000|2022-04-07 18:41:30|177.21|174.81|177.41|175.01|177.41|175.01|177.21|174.81|0
1649356900000|2022-04-07 18:41:40|176.92|174.52|177.02|174.62|177.02|174.62|176.92|174.52|0
1649356910000|2022-04-07 18:41:50|176.92|174.52|176.92|174.52|177.12|174.72|176.92|174.52|0
1649356920000|2022-04-07 18:42:00|176.82|174.42|176.92|174.52|176.92|174.52|176.82|174.42|0
1649356930000|2022-04-07 18:42:10|177.12|174.72|177.21|174.81|177.21|174.81|177.11|174.71|0
1649356940000|2022-04-07 18:42:20|177.31|174.91|176.92|174.52|177.31|174.91|176.92|174.52|0
1649356950000|2022-04-07 18:42:30|177.02|174.62|176.82|174.42|177.02|174.62|176.82|174.42|0
1649356960000|2022-04-07 18:42:40|176.72|174.32|176.33|173.93|176.72|174.32|176.33|173.93|0
1649356970000|2022-04-07 18:42:50|176.43|174.03|176.92|174.52|176.92|174.52|176.43|174.03|0
1649356980000|2022-04-07 18:43:00|177.11|174.71|177.31|174.91|177.31|174.91|177.11|174.71|0
1649356990000|2022-04-07 18:43:10|177.41|175.01|177.21|174.81|177.51|175.11|177.21|174.81|0
1649357000000|2022-04-07 18:43:20|177.41|175.01|177.51|175.11|177.51|175.11|177.41|175.01|0
1649357010000|2022-04-07 18:43:30|177.41|175.01|177.51|175.11|177.51|175.11|177.21|174.81|0
1649357020000|2022-04-07 18:43:40|177.41|175.01|177.31|174.91|177.41|175.01|177.21|174.81|0
1649357030000|2022-04-07 18:43:50|177.41|175.01|177.41|175.01|177.46|175.06|177.41|175.01|0
1649357040000|2022-04-07 18:44:00|177.6|175.2|177.9|175.5|178|175.6|177.6|175.2|0
1649357050000|2022-04-07 18:44:10|178|175.6|178.49|176.09|178.49|176.09|178|175.6|0
1649357060000|2022-04-07 18:44:20|178.29|175.89|178.19|175.79|178.29|175.89|178.19|175.79|0
1649357070000|2022-04-07 18:44:30|178.29|175.89|178.69|176.29|178.69|176.29|178.29|175.89|0
1649357080000|2022-04-07 18:44:40|178.83|176.43|178.78|176.38|178.83|176.43|178.78|176.38|0
1649357090000|2022-04-07 18:44:50|178.69|176.29|178.39|175.99|178.69|176.29|178.39|175.99|0
1649357100000|2022-04-07 18:45:00|178.49|176.09|178.1|175.7|178.49|176.09|178.1|175.7|0
1649357110000|2022-04-07 18:45:10|178.19|175.79|178.63|176.23|178.63|176.23|178.19|175.79|0
1649357120000|2022-04-07 18:45:20|178.69|176.29|178.1|175.7|178.69|176.29|178.1|175.7|0
1649357130000|2022-04-07 18:45:30|178|175.6|177.9|175.5|178|175.6|177.9|175.5|0
1649357140000|2022-04-07 18:45:40|178.1|175.7|178.59|176.19|178.59|176.19|178|175.6|0
1649357150000|2022-04-07 18:45:50|178.49|176.09|178.29|175.89|178.78|176.38|178.29|175.89|0
1649357160000|2022-04-07 18:46:00|178.14|175.74|177.8|175.4|178.14|175.74|177.8|175.4|0
1649357170000|2022-04-07 18:46:10|177.7|175.3|177.7|175.3|177.7|175.3|177.6|175.2|0
1649357180000|2022-04-07 18:46:20|177.8|175.4|177.51|175.11|177.8|175.4|177.51|175.11|0
1649357190000|2022-04-07 18:46:30|177.8|175.4|177.8|175.4|177.8|175.4|177.7|175.3|0
1649357200000|2022-04-07 18:46:40|177.9|175.5|177.6|175.2|177.9|175.5|177.6|175.2|0
1649357210000|2022-04-07 18:46:50|177.9|175.5|178.04|175.64|178.04|175.64|177.9|175.5|0
1649357220000|2022-04-07 18:47:00|177.75|175.35|177.7|175.3|177.75|175.35|177.41|175.01|0
1649357230000|2022-04-07 18:47:10|177.9|175.5|178.19|175.79|178.19|175.79|177.9|175.5|0
1649357240000|2022-04-07 18:47:20|178.29|175.89|178.39|175.99|178.39|175.99|178.29|175.89|0
1649357250000|2022-04-07 18:47:30|178.34|175.94|178.09|175.69|178.39|175.99|178.09|175.69|0
1649357260000|2022-04-07 18:47:40|178.19|175.79|178.29|175.89|178.29|175.89|178.09|175.69|0
1649357270000|2022-04-07 18:47:50|178.39|175.99|178.59|176.19|178.59|176.19|178.39|175.99|0
1649357280000|2022-04-07 18:48:00|178.68|176.28|178.68|176.28|178.68|176.28|178.53|176.13|0
1649357290000|2022-04-07 18:48:10|178.98|176.58|179.18|176.78|179.32|176.92|178.98|176.58|0
1649357300000|2022-04-07 18:48:20|179.37|176.97|179.22|176.82|179.37|176.97|179.22|176.82|0
1649357310000|2022-04-07 18:48:30|179.28|176.88|179.37|176.97|179.37|176.97|179.18|176.78|0
1649357320000|2022-04-07 18:48:40|179.28|176.88|179.37|176.97|179.37|176.97|179.08|176.68|0
1649357330000|2022-04-07 18:48:50|179.42|177.02|179.67|177.27|179.67|177.27|179.42|177.02|0
1649357340000|2022-04-07 18:49:00|180.26|177.86|180.66|178.26|180.66|178.26|180.26|177.86|0
1649357350000|2022-04-07 18:49:10|180.56|178.16|180.66|178.26|180.76|178.36|180.56|178.16|0
1649357360000|2022-04-07 18:49:20|180.86|178.46|180.66|178.26|180.86|178.46|180.56|178.16|0
1649357370000|2022-04-07 18:49:30|180.56|178.16|180.07|177.67|180.56|178.16|180.07|177.67|0
1649357380000|2022-04-07 18:49:40|180.36|177.96|180.26|177.86|180.36|177.96|180.21|177.81|0
1649357390000|2022-04-07 18:49:50|180.36|177.96|179.97|177.57|180.36|177.96|179.97|177.57|0
1649357400000|2022-04-07 18:50:00|179.57|177.17|179.47|177.07|179.57|177.17|179.47|177.07|0
1649357410000|2022-04-07 18:50:10|179.37|176.97|179.47|177.07|179.67|177.27|179.37|176.97|0
1649357420000|2022-04-07 18:50:20|179.37|176.97|179.37|176.97|179.37|176.97|179.28|176.88|0
1649357430000|2022-04-07 18:50:30|179.57|177.17|179.57|177.17|179.67|177.27|179.42|177.02|0
1649357440000|2022-04-07 18:50:40|179.62|177.22|179.97|177.57|179.97|177.57|179.62|177.22|0
1649357450000|2022-04-07 18:50:50|180.26|177.86|180.56|178.16|180.56|178.16|180.26|177.86|0
1649357460000|2022-04-07 18:51:00|180.46|178.06|180.56|178.16|180.66|178.26|180.36|177.96|0
1649357470000|2022-04-07 18:51:10|180.36|177.96|180.46|178.06|180.56|178.16|180.36|177.96|0
1649357480000|2022-04-07 18:51:20|180.26|177.86|180.96|178.56|180.96|178.56|180.26|177.86|0
1649357490000|2022-04-07 18:51:30|180.76|178.36|181.06|178.66|181.06|178.66|180.76|178.36|0
1649357500000|2022-04-07 18:51:40|180.96|178.56|180.96|178.56|181.06|178.66|180.96|178.56|0
1649357510000|2022-04-07 18:51:50|181.16|178.76|181.06|178.66|181.26|178.86|181.06|178.66|0
1649357520000|2022-04-07 18:52:00|181.26|178.86|181.06|178.66|181.26|178.86|181.06|178.66|0
1649357530000|2022-04-07 18:52:10|180.96|178.56|180.96|178.56|180.96|178.56|180.91|178.51|0
1649357540000|2022-04-07 18:52:20|181.06|178.66|181.26|178.86|181.26|178.86|181.06|178.66|0
1649357550000|2022-04-07 18:52:30|181.16|178.76|181.06|178.66|181.36|178.96|181.06|178.66|0
1649357560000|2022-04-07 18:52:40|181.36|178.96|181.16|178.76|181.36|178.96|181.16|178.76|0
1649357570000|2022-04-07 18:52:50|180.96|178.56|181.16|178.76|181.16|178.76|180.96|178.56|0
1649357580000|2022-04-07 18:53:00|181.36|178.96|181.75|179.35|181.75|179.35|181.36|178.96|0
1649357590000|2022-04-07 18:53:10|181.95|179.55|181.95|179.55|181.95|179.55|181.95|179.55|0
1649357600000|2022-04-07 18:53:20|181.85|179.45|181.65|179.25|181.95|179.55|181.65|179.25|0
1649357610000|2022-04-07 18:53:30|181.95|179.55|181.75|179.35|182.05|179.65|181.75|179.35|0
1649357620000|2022-04-07 18:53:40|181.65|179.25|181.6|179.2|181.75|179.35|181.6|179.2|0
1649357630000|2022-04-07 18:53:50|181.45|179.05|181.26|178.86|181.55|179.15|181.26|178.86|0
1649357640000|2022-04-07 18:54:00|181.45|179.05|181.16|178.76|181.45|179.05|181.16|178.76|0
1649357650000|2022-04-07 18:54:10|181.06|178.66|181.16|178.76|181.26|178.86|181.06|178.66|0
1649357660000|2022-04-07 18:54:20|181.26|178.86|181.55|179.15|181.55|179.15|181.26|178.86|0
1649357670000|2022-04-07 18:54:30|181.85|179.45|181.75|179.35|181.85|179.45|181.75|179.35|0
1649357680000|2022-04-07 18:54:40|181.85|179.45|181.75|179.35|181.85|179.45|181.75|179.35|0
1649357690000|2022-04-07 18:54:50|181.65|179.25|181.55|179.15|181.65|179.25|181.45|179.05|0
1649357700000|2022-04-07 18:55:00|181.75|179.35|181.95|179.55|181.95|179.55|181.75|179.35|0
1649357710000|2022-04-07 18:55:10|182.75|180.35|182.25|179.85|182.75|180.35|182.25|179.85|0
1649357720000|2022-04-07 18:55:20|182.05|179.65|182.35|179.95|182.35|179.95|182.05|179.65|0
1649357730000|2022-04-07 18:55:30|182.45|180.05|182.55|180.15|182.55|180.15|182.45|180.05|0
1649357740000|2022-04-07 18:55:40|182.35|179.95|182.45|180.05|182.55|180.15|182.35|179.95|0
1649357750000|2022-04-07 18:55:50|182.55|180.15|182.25|179.85|182.55|180.15|182.25|179.85|0
1649357760000|2022-04-07 18:56:00|183.05|180.65|182.85|180.45|183.15|180.75|182.85|180.45|0
1649357770000|2022-04-07 18:56:10|183.05|180.65|182.85|180.45|183.05|180.65|182.85|180.45|0
1649357780000|2022-04-07 18:56:20|182.65|180.25|182.55|180.15|182.75|180.35|182.55|180.15|0
1649357790000|2022-04-07 18:56:30|182.75|180.35|182.45|180.05|182.75|180.35|182.45|180.05|0
1649357800000|2022-04-07 18:56:40|182.15|179.75|182.35|179.95|182.35|179.95|182.15|179.75|0
1649357810000|2022-04-07 18:56:50|182.55|180.15|182.25|179.85|182.55|180.15|182.25|179.85|0
1649357820000|2022-04-07 18:57:00|182.35|179.95|182.55|180.15|182.55|180.15|182.25|179.85|0
1649357830000|2022-04-07 18:57:10|182.45|180.05|182.55|180.15|182.65|180.25|182.45|180.05|0
1649357840000|2022-04-07 18:57:20|182.75|180.35|183.15|180.75|183.15|180.75|182.75|180.35|0
1649357850000|2022-04-07 18:57:30|183.05|180.65|183.25|180.85|183.25|180.85|183.05|180.65|0
1649357860000|2022-04-07 18:57:40|183.15|180.75|183.05|180.65|183.25|180.85|183.05|180.65|0
1649357870000|2022-04-07 18:57:50|182.95|180.55|183.05|180.65|183.05|180.65|182.95|180.55|0
1649357880000|2022-04-07 18:58:00|182.95|180.55|183.15|180.75|183.15|180.75|182.75|180.35|0
1649357890000|2022-04-07 18:58:10|182.95|180.55|183.35|180.95|183.35|180.95|182.95|180.55|0
1649357900000|2022-04-07 18:58:20|183.25|180.85|183.15|180.75|183.25|180.85|183.05|180.65|0
1649357910000|2022-04-07 18:58:30|183.25|180.85|183.15|180.75|183.25|180.85|183.15|180.75|0
1649357920000|2022-04-07 18:58:40|183.05|180.65|183.15|180.75|183.15|180.75|183.05|180.65|0
1649357930000|2022-04-07 18:58:50|183.05|180.65|183.25|180.85|183.25|180.85|183.05|180.65|0
1649357940000|2022-04-07 18:59:00|183.35|180.95|182.95|180.55|183.35|180.95|182.95|180.55|0
1649357950000|2022-04-07 18:59:10|183.15|180.75|183.75|181.35|183.75|181.35|183.15|180.75|0
1649357960000|2022-04-07 18:59:20|183.65|181.25|183.65|181.25|183.75|181.35|183.65|181.25|0
1649357970000|2022-04-07 18:59:30|183.75|181.35|183.65|181.25|183.75|181.35|183.65|181.25|0
1649357980000|2022-04-07 18:59:40|183.55|181.15|183.65|181.25|183.75|181.35|183.55|181.15|0
1649357990000|2022-04-07 18:59:50|183.55|181.15|184.96|182.56|185.26|182.86|183.55|181.15|0
1649358000000|2022-04-07 19:00:00|184.15|181.75|184.55|182.15|184.55|182.15|184.15|181.75|0
1649358010000|2022-04-07 19:00:10|184.25|181.85|185.16|182.76|185.16|182.76|184.25|181.85|0
1649358020000|2022-04-07 19:00:20|185|182.6|185.26|182.86|185.26|182.86|185|182.6|0
1649358030000|2022-04-07 19:00:30|184.85|182.45|185.06|182.66|185.06|182.66|184.65|182.25|0
1649358040000|2022-04-07 19:00:40|185.1|182.7|185.06|182.66|185.16|182.76|185.06|182.66|0
1649358050000|2022-04-07 19:00:50|185.46|183.06|185.56|183.16|185.66|183.26|185.46|183.06|0
1649358060000|2022-04-07 19:01:00|185.36|182.96|185.06|182.66|185.56|183.16|185.06|182.66|0
1649358070000|2022-04-07 19:01:10|184.95|182.55|185.66|183.26|185.76|183.36|184.95|182.55|0
1649358080000|2022-04-07 19:01:20|185.56|183.16|185.56|183.16|185.66|183.26|185.56|183.16|0
1649358090000|2022-04-07 19:01:30|185.46|183.06|186.37|183.97|186.37|183.97|185.46|183.06|0
1649358100000|2022-04-07 19:01:40|186.47|184.07|186.47|184.07|186.57|184.17|186.47|184.07|0
1649358110000|2022-04-07 19:01:50|186.67|184.27|186.57|184.17|186.67|184.27|186.57|184.17|0
1649358120000|2022-04-07 19:02:00|186.47|184.07|186.57|184.17|186.67|184.27|186.47|184.07|0
1649358130000|2022-04-07 19:02:10|186.47|184.07|186.98|184.58|186.98|184.58|186.47|184.07|0
1649358140000|2022-04-07 19:02:20|186.77|184.37|186.57|184.17|186.77|184.37|186.47|184.07|0
1649358150000|2022-04-07 19:02:30|186.37|183.97|186.67|184.27|186.77|184.37|186.37|183.97|0
1649358160000|2022-04-07 19:02:40|186.52|184.12|186.57|184.17|186.57|184.17|186.47|184.07|0
1649358170000|2022-04-07 19:02:50|186.77|184.37|187.28|184.88|187.28|184.88|186.77|184.37|0
1649358180000|2022-04-07 19:03:00|193.07|190.67|193.17|190.77|193.27|190.87|193.07|190.67|0
1649358190000|2022-04-07 19:03:10|192.97|190.57|193.07|190.67|193.07|190.67|192.97|190.57|0
1649358200000|2022-04-07 19:03:20|190.04|187.64|189.84|187.44|190.04|187.64|189.84|187.44|0
1649358210000|2022-04-07 19:03:30|189.94|187.54|188.58|186.18|189.94|187.54|188.48|186.08|0
1649358220000|2022-04-07 19:03:40|188.48|186.08|188.38|185.98|188.53|186.13|188.38|185.98|0
1649358230000|2022-04-07 19:03:50|188.28|185.88|188.33|185.93|188.33|185.93|188.28|185.88|0
1649358240000|2022-04-07 19:04:00|188.18|185.78|188.08|185.68|188.28|185.88|188.08|185.68|0
1649358250000|2022-04-07 19:04:10|187.77|185.37|188.02|185.62|188.02|185.62|187.77|185.37|0
1649358260000|2022-04-07 19:04:20|188.28|185.88|188.38|185.98|188.38|185.98|188.18|185.78|0
1649358270000|2022-04-07 19:04:30|188.28|185.88|188.18|185.78|188.38|185.98|188.18|185.78|0
1649358280000|2022-04-07 19:04:40|188.28|185.88|188.33|185.93|188.38|185.98|188.28|185.88|0
1649358290000|2022-04-07 19:04:50|188.38|185.98|188.38|185.98|188.58|186.18|188.38|185.98|0
1649358300000|2022-04-07 19:05:00|188.28|185.88|188.28|185.88|188.48|186.08|188.28|185.88|0
1649358310000|2022-04-07 19:05:10|187.97|185.57|187.77|185.37|187.97|185.57|187.57|185.17|0
1649358320000|2022-04-07 19:05:20|187.97|185.57|188.18|185.78|188.18|185.78|187.97|185.57|0
1649358330000|2022-04-07 19:05:30|188.12|185.72|187.77|185.37|188.12|185.72|187.77|185.37|0
1649358340000|2022-04-07 19:05:40|187.87|185.47|187.97|185.57|188.07|185.67|187.87|185.47|0
1649358350000|2022-04-07 19:05:50|188.18|185.78|188.07|185.67|188.18|185.78|188.07|185.67|0
1649358360000|2022-04-07 19:06:00|187.87|185.47|187.97|185.57|187.97|185.57|187.87|185.47|0
1649358370000|2022-04-07 19:06:10|188.38|185.98|188.48|186.08|188.48|186.08|188.28|185.88|0
1649358380000|2022-04-07 19:06:20|188.58|186.18|188.68|186.28|188.68|186.28|188.53|186.13|0
1649358390000|2022-04-07 19:06:30|188.89|186.49|189.29|186.89|189.6|187.2|188.89|186.49|0
1649358400000|2022-04-07 19:06:40|189.4|187|189.7|187.3|189.7|187.3|189.4|187|0
1649358410000|2022-04-07 19:06:50|189.29|186.89|188.99|186.59|189.4|187|188.99|186.59|0
1649358420000|2022-04-07 19:07:00|188.78|186.38|188.89|186.49|189.09|186.69|188.78|186.38|0
1649358430000|2022-04-07 19:07:10|188.99|186.59|188.78|186.38|189.19|186.79|188.78|186.38|0
1649358440000|2022-04-07 19:07:20|188.89|186.49|188.28|185.88|188.89|186.49|188.28|185.88|0
1649358450000|2022-04-07 19:07:30|188.18|185.78|188.38|185.98|188.38|185.98|188.18|185.78|0
1649358460000|2022-04-07 19:07:40|188.07|185.67|188.12|185.72|188.12|185.72|187.87|185.47|0
1649358470000|2022-04-07 19:07:50|187.97|185.57|187.97|185.57|188.07|185.67|187.97|185.57|0
1649358480000|2022-04-07 19:08:00|188.07|185.67|188.07|185.67|188.07|185.67|188.07|185.67|0
1649358490000|2022-04-07 19:08:10|188.17|185.77|187.92|185.52|188.17|185.77|187.92|185.52|0
1649358500000|2022-04-07 19:08:20|187.87|185.47|188.07|185.67|188.07|185.67|187.87|185.47|0
1649358510000|2022-04-07 19:08:30|187.97|185.57|187.97|185.57|187.97|185.57|187.87|185.47|0
1649358520000|2022-04-07 19:08:40|188.17|185.77|188.28|185.88|188.28|185.88|188.07|185.67|0
1649358530000|2022-04-07 19:08:50|188.48|186.08|188.68|186.28|188.68|186.28|188.38|185.98|0
1649358540000|2022-04-07 19:09:00|188.38|185.98|188.99|186.59|188.99|186.59|188.17|185.77|0
1649358550000|2022-04-07 19:09:10|188.78|186.38|189.09|186.69|189.09|186.69|188.78|186.38|0
1649358560000|2022-04-07 19:09:20|188.99|186.59|188.68|186.28|188.99|186.59|188.68|186.28|0
1649358570000|2022-04-07 19:09:30|188.78|186.38|188.89|186.49|188.89|186.49|188.78|186.38|0
1649358580000|2022-04-07 19:09:40|189.39|186.99|189.6|187.2|189.6|187.2|189.39|186.99|0
1649358590000|2022-04-07 19:09:50|189.8|187.4|189.5|187.1|189.8|187.4|189.5|187.1|0
1649358600000|2022-04-07 19:10:00|189.6|187.2|189.6|187.2|189.6|187.2|189.6|187.2|0
1649358610000|2022-04-07 19:10:10|189.5|187.1|189.09|186.69|189.5|187.1|189.09|186.69|0
1649358620000|2022-04-07 19:10:20|189.19|186.79|189.19|186.79|189.29|186.89|189.19|186.79|0
1649358630000|2022-04-07 19:10:30|189.09|186.69|188.89|186.49|189.09|186.69|188.89|186.49|0
1649358640000|2022-04-07 19:10:40|188.88|186.48|188.99|186.59|188.99|186.59|188.88|186.48|0
1649358650000|2022-04-07 19:10:50|189.19|186.79|189.6|187.2|189.6|187.2|189.19|186.79|0
1649358660000|2022-04-07 19:11:00|189.65|187.25|190.21|187.81|190.21|187.81|189.65|187.25|0
1649358670000|2022-04-07 19:11:10|190.41|188.01|190.41|188.01|190.52|188.12|190.31|187.91|0
1649358680000|2022-04-07 19:11:20|190.52|188.12|190.57|188.17|190.62|188.22|190.41|188.01|0
1649358690000|2022-04-07 19:11:30|190.41|188.01|190.52|188.12|190.52|188.12|190.31|187.91|0
1649358700000|2022-04-07 19:11:40|190.72|188.32|190.62|188.22|190.72|188.32|190.62|188.22|0
1649358710000|2022-04-07 19:11:50|190.72|188.32|190.11|187.71|190.72|188.32|190.11|187.71|0
1649358720000|2022-04-07 19:12:00|190.21|187.81|190.21|187.81|190.21|187.81|190.01|187.61|0
1649358730000|2022-04-07 19:12:10|190.31|187.91|190.72|188.32|190.72|188.32|190.31|187.91|0
1649358740000|2022-04-07 19:12:20|190.62|188.22|190.26|187.86|190.62|188.22|190.21|187.81|0
1649358750000|2022-04-07 19:12:30|190.21|187.81|190.41|188.01|190.41|188.01|190.21|187.81|0
1649358760000|2022-04-07 19:12:40|190.52|188.12|190.62|188.22|190.62|188.22|190.52|188.12|0
1649358770000|2022-04-07 19:12:50|190.41|188.01|190.52|188.12|190.62|188.22|190.41|188.01|0
1649358780000|2022-04-07 19:13:00|190.72|188.32|190.62|188.22|190.82|188.42|190.62|188.22|0
1649358790000|2022-04-07 19:13:10|190.56|188.16|190.82|188.42|190.82|188.42|190.56|188.16|0
1649358800000|2022-04-07 19:13:20|190.62|188.22|190.31|187.91|190.62|188.22|190.31|187.91|0
1649358810000|2022-04-07 19:13:30|190.21|187.81|190.11|187.71|190.21|187.81|190.11|187.71|0
1649358820000|2022-04-07 19:13:40|190|187.6|190.11|187.71|190.11|187.71|190|187.6|0
1649358830000|2022-04-07 19:13:50|189.9|187.5|190.05|187.65|190.11|187.71|189.9|187.5|0
1649358840000|2022-04-07 19:14:00|190|187.6|190.52|188.12|190.52|188.12|190|187.6|0
1649358850000|2022-04-07 19:14:10|190.56|188.16|190.62|188.22|190.72|188.32|190.56|188.16|0
1649358860000|2022-04-07 19:14:20|190.72|188.32|190.62|188.22|190.72|188.32|190.41|188.01|0
1649358870000|2022-04-07 19:14:30|190.51|188.11|190.36|187.96|190.51|188.11|190.36|187.96|0
1649358880000|2022-04-07 19:14:40|190.62|188.22|190.82|188.42|190.82|188.42|190.62|188.22|0
1649358890000|2022-04-07 19:14:50|190.92|188.52|190.92|188.52|190.92|188.52|190.72|188.32|0
1649358900000|2022-04-07 19:15:00|190.72|188.32|190.92|188.52|190.92|188.52|190.72|188.32|0
1649358910000|2022-04-07 19:15:10|191.03|188.63|190.72|188.32|191.03|188.63|190.72|188.32|0
1649358920000|2022-04-07 19:15:20|190.92|188.52|191.03|188.63|191.03|188.63|190.92|188.52|0
1649358930000|2022-04-07 19:15:30|191.23|188.83|191.44|189.04|191.44|189.04|191.13|188.73|0
1649358940000|2022-04-07 19:15:40|191.64|189.24|191.23|188.83|191.64|189.24|191.23|188.83|0
1649358950000|2022-04-07 19:15:50|191.54|189.14|191.13|188.73|191.54|189.14|191.13|188.73|0
1649358960000|2022-04-07 19:16:00|191.03|188.63|191.03|188.63|191.13|188.73|191.03|188.63|0
1649358970000|2022-04-07 19:16:10|190.92|188.52|191.03|188.63|191.03|188.63|190.82|188.42|0
1649358980000|2022-04-07 19:16:20|190.92|188.52|190.72|188.32|190.92|188.52|190.72|188.32|0
1649358990000|2022-04-07 19:16:30|190.92|188.52|190.72|188.32|190.92|188.52|190.72|188.32|0
1649359000000|2022-04-07 19:16:40|190.82|188.42|190.92|188.52|190.92|188.52|190.82|188.42|0
1649359010000|2022-04-07 19:16:50|191.23|188.83|191.03|188.63|191.23|188.83|191.03|188.63|0
1649359020000|2022-04-07 19:17:00|191.23|188.83|191.23|188.83|191.33|188.93|191.23|188.83|0
1649359030000|2022-04-07 19:17:10|190.62|188.22|190.41|188.01|190.62|188.22|190.41|188.01|0
1649359040000|2022-04-07 19:17:20|190.62|188.22|190.41|188.01|190.62|188.22|190.41|188.01|0
1649359050000|2022-04-07 19:17:30|190.31|187.91|190.31|187.91|190.31|187.91|190.31|187.91|0
1649359060000|2022-04-07 19:17:40|190.21|187.81|190.11|187.71|190.31|187.91|190|187.6|0
1649359070000|2022-04-07 19:17:50|190.05|187.65|189.7|187.3|190.05|187.65|189.7|187.3|0
1649359080000|2022-04-07 19:18:00|189.59|187.19|189.39|186.99|189.59|187.19|189.39|186.99|0
1649359090000|2022-04-07 19:18:10|189.59|187.19|189.39|186.99|189.59|187.19|189.39|186.99|0
1649359100000|2022-04-07 19:18:20|189.59|187.19|189.29|186.89|189.59|187.19|189.29|186.89|0
1649359110000|2022-04-07 19:18:30|189.19|186.79|189.49|187.09|189.49|187.09|189.19|186.79|0
1649359120000|2022-04-07 19:18:40|189.59|187.19|189.7|187.3|189.8|187.4|189.59|187.19|0
1649359130000|2022-04-07 19:18:50|189.59|187.19|189.49|187.09|189.59|187.19|189.49|187.09|0
1649359140000|2022-04-07 19:19:00|189.59|187.19|189.49|187.09|189.59|187.19|189.49|187.09|0
1649359150000|2022-04-07 19:19:10|189.19|186.79|188.88|186.48|189.19|186.79|188.88|186.48|0
1649359160000|2022-04-07 19:19:20|188.98|186.58|189.19|186.79|189.19|186.79|188.93|186.53|0
1649359170000|2022-04-07 19:19:30|188.98|186.58|188.88|186.48|189.09|186.69|188.88|186.48|0
1649359180000|2022-04-07 19:19:40|188.78|186.38|188.88|186.48|189.09|186.69|188.78|186.38|0
1649359190000|2022-04-07 19:19:50|188.98|186.58|189.08|186.68|189.08|186.68|188.98|186.58|0
1649359200000|2022-04-07 19:20:00|188.98|186.58|188.27|185.87|188.98|186.58|188.27|185.87|0
1649359210000|2022-04-07 19:20:10|188.47|186.07|188.37|185.97|188.47|186.07|188.37|185.97|0
1649359220000|2022-04-07 19:20:20|188.47|186.07|188.37|185.97|188.47|186.07|188.37|185.97|0
1649359230000|2022-04-07 19:20:30|188.27|185.87|188.47|186.07|188.47|186.07|188.27|185.87|0
1649359240000|2022-04-07 19:20:40|188.37|185.97|188.07|185.67|188.37|185.97|188.07|185.67|0
1649359250000|2022-04-07 19:20:50|188.17|185.77|188.17|185.77|188.17|185.77|188.17|185.77|0
1649359260000|2022-04-07 19:21:00|188.07|185.67|188.07|185.67|188.07|185.67|187.97|185.57|0
1649359270000|2022-04-07 19:21:10|187.97|185.57|187.46|185.06|188.02|185.62|187.26|184.86|0
1649359280000|2022-04-07 19:21:20|187.31|184.91|187.66|185.26|187.76|185.36|187.31|184.91|0
1649359290000|2022-04-07 19:21:30|187.56|185.16|187.61|185.21|187.66|185.26|187.56|185.16|0
1649359300000|2022-04-07 19:21:40|187.76|185.36|188.27|185.87|188.27|185.87|187.76|185.36|0
1649359310000|2022-04-07 19:21:50|188.17|185.77|187.87|185.47|188.27|185.87|187.87|185.47|0
1649359320000|2022-04-07 19:22:00|187.76|185.36|187.87|185.47|187.87|185.47|187.46|185.06|0
1649359330000|2022-04-07 19:22:10|187.76|185.36|187.87|185.47|187.87|185.47|187.76|185.36|0
1649359340000|2022-04-07 19:22:20|187.56|185.16|187.46|185.06|187.56|185.16|187.46|185.06|0
1649359350000|2022-04-07 19:22:30|187.56|185.16|187.46|185.06|187.56|185.16|187.36|184.96|0
1649359360000|2022-04-07 19:22:40|187.36|184.96|187.46|185.06|187.56|185.16|187.06|184.66|0
1649359370000|2022-04-07 19:22:50|187.76|185.36|187.46|185.06|187.76|185.36|187.26|184.86|0
1649359380000|2022-04-07 19:23:00|187.36|184.96|187.26|184.86|187.46|185.06|187.26|184.86|0
1649359390000|2022-04-07 19:23:10|187.16|184.76|187.06|184.66|187.16|184.76|186.95|184.55|0
1649359400000|2022-04-07 19:23:20|187.16|184.76|187.16|184.76|187.16|184.76|187.06|184.66|0
1649359410000|2022-04-07 19:23:30|187.06|184.66|187.26|184.86|187.26|184.86|187.06|184.66|0
1649359420000|2022-04-07 19:23:40|187.46|185.06|187.46|185.06|187.46|185.06|187.36|184.96|0
1649359430000|2022-04-07 19:23:50|187.26|184.86|186.85|184.45|187.26|184.86|186.85|184.45|0
1649359440000|2022-04-07 19:24:00|186.95|184.55|186.85|184.45|186.95|184.55|186.75|184.35|0
1649359450000|2022-04-07 19:24:10|186.55|184.15|186.75|184.35|186.75|184.35|186.55|184.15|0
1649359460000|2022-04-07 19:24:20|186.65|184.25|186.75|184.35|186.75|184.35|186.65|184.25|0
1649359470000|2022-04-07 19:24:30|186.65|184.25|186.65|184.25|186.65|184.25|186.55|184.15|0
1649359480000|2022-04-07 19:24:40|186.75|184.35|186.95|184.55|186.95|184.55|186.75|184.35|0
1649359490000|2022-04-07 19:24:50|186.85|184.45|187.26|184.86|187.26|184.86|186.85|184.45|0
1649359500000|2022-04-07 19:25:00|187.46|185.06|187.26|184.86|187.46|185.06|187.26|184.86|0
1649359510000|2022-04-07 19:25:10|187.46|185.06|187.46|185.06|187.46|185.06|187.36|184.96|0
1649359520000|2022-04-07 19:25:20|187.76|185.36|187.86|185.46|187.86|185.46|187.76|185.36|0
1649359530000|2022-04-07 19:25:30|187.97|185.57|188.17|185.77|188.27|185.87|187.97|185.57|0
1649359540000|2022-04-07 19:25:40|188.37|185.97|188.17|185.77|188.37|185.97|188.17|185.77|0
1649359550000|2022-04-07 19:25:50|187.97|185.57|187.76|185.36|187.97|185.57|187.76|185.36|0
1649359560000|2022-04-07 19:26:00|187.86|185.46|187.51|185.11|187.86|185.46|187.46|185.06|0
1649359570000|2022-04-07 19:26:10|187.46|185.06|187.97|185.57|187.97|185.57|187.46|185.06|0
1649359580000|2022-04-07 19:26:20|187.86|185.46|187.71|185.31|187.86|185.46|187.66|185.26|0
1649359590000|2022-04-07 19:26:30|187.86|185.46|188.01|185.61|188.07|185.67|187.86|185.46|0
1649359600000|2022-04-07 19:26:40|187.97|185.57|187.86|185.46|188.07|185.67|187.86|185.46|0
1649359610000|2022-04-07 19:26:50|187.97|185.57|187.86|185.46|187.97|185.57|187.66|185.26|0
1649359620000|2022-04-07 19:27:00|187.97|185.57|188.17|185.77|188.17|185.77|187.97|185.57|0
1649359630000|2022-04-07 19:27:10|187.97|185.57|187.56|185.16|187.97|185.57|187.56|185.16|0
1649359640000|2022-04-07 19:27:20|187.66|185.26|187.76|185.36|187.86|185.46|187.66|185.26|0
1649359650000|2022-04-07 19:27:30|187.46|185.06|187.05|184.65|187.46|185.06|187.05|184.65|0
1649359660000|2022-04-07 19:27:40|186.65|184.25|187.26|184.86|187.36|184.96|186.65|184.25|0
1649359670000|2022-04-07 19:27:50|187.05|184.65|186.95|184.55|187.15|184.75|186.95|184.55|0
1649359680000|2022-04-07 19:28:00|186.85|184.45|186.75|184.35|186.95|184.55|186.75|184.35|0
1649359690000|2022-04-07 19:28:10|186.8|184.4|186.65|184.25|187.05|184.65|186.65|184.25|0
1649359700000|2022-04-07 19:28:20|186.75|184.35|186.55|184.15|186.75|184.35|186.55|184.15|0
1649359710000|2022-04-07 19:28:30|186.45|184.05|186.35|183.95|186.45|184.05|186.35|183.95|0
1649359720000|2022-04-07 19:28:40|186.15|183.75|186.35|183.95|186.35|183.95|186.15|183.75|0
1649359730000|2022-04-07 19:28:50|186.25|183.85|186.45|184.05|186.45|184.05|186.15|183.75|0
1649359740000|2022-04-07 19:29:00|186.25|183.85|186.45|184.05|186.55|184.15|186.25|183.85|0
1649359750000|2022-04-07 19:29:10|186.5|184.1|186.75|184.35|186.85|184.45|186.5|184.1|0
1649359760000|2022-04-07 19:29:20|186.85|184.45|186.75|184.35|186.85|184.45|186.65|184.25|0
1649359770000|2022-04-07 19:29:30|186.65|184.25|186.45|184.05|186.65|184.25|186.45|184.05|0
1649359780000|2022-04-07 19:29:40|186.55|184.15|186.55|184.15|186.65|184.25|186.55|184.15|0
1649359790000|2022-04-07 19:29:50|186.6|184.2|186.65|184.25|186.75|184.35|186.6|184.2|0
1649359800000|2022-04-07 19:30:00|186.85|184.45|186.25|183.85|186.85|184.45|186.25|183.85|0
1649359810000|2022-04-07 19:30:10|186.65|184.25|186.85|184.45|186.95|184.55|186.65|184.25|0
1649359820000|2022-04-07 19:30:20|187.1|184.7|187.36|184.96|187.36|184.96|187.1|184.7|0
1649359830000|2022-04-07 19:30:30|187.46|185.06|187.46|185.06|187.46|185.06|187.46|185.06|0
1649359840000|2022-04-07 19:30:40|187.66|185.26|187.46|185.06|187.66|185.26|187.36|184.96|0
1649359850000|2022-04-07 19:30:50|188.07|185.67|187.81|185.41|188.07|185.67|187.81|185.41|0
1649359860000|2022-04-07 19:31:00|187.76|185.36|187.96|185.56|187.96|185.56|187.76|185.36|0
1649359870000|2022-04-07 19:31:10|188.42|186.02|188.27|185.87|188.42|186.02|188.27|185.87|0
1649359880000|2022-04-07 19:31:20|188.47|186.07|188.27|185.87|188.47|186.07|188.27|185.87|0
1649359890000|2022-04-07 19:31:30|188.57|186.17|188.32|185.92|188.57|186.17|188.32|185.92|0
1649359900000|2022-04-07 19:31:40|188.37|185.97|188.37|185.97|188.37|185.97|188.27|185.87|0
1649359910000|2022-04-07 19:31:50|188.67|186.27|188.27|185.87|188.67|186.27|188.27|185.87|0
1649359920000|2022-04-07 19:32:00|188.06|185.66|187.76|185.36|188.06|185.66|187.76|185.36|0
1649359930000|2022-04-07 19:32:10|188.06|185.66|187.81|185.41|188.06|185.66|187.76|185.36|0
1649359940000|2022-04-07 19:32:20|187.76|185.36|188.17|185.77|188.17|185.77|187.76|185.36|0
1649359950000|2022-04-07 19:32:30|188.37|185.97|188.27|185.87|188.37|185.97|188.27|185.87|0
1649359960000|2022-04-07 19:32:40|188.37|185.97|188.67|186.27|188.67|186.27|188.27|185.87|0
1649359970000|2022-04-07 19:32:50|188.78|186.38|188.88|186.48|188.88|186.48|188.72|186.32|0
1649359980000|2022-04-07 19:33:00|189.08|186.68|189.18|186.78|189.28|186.88|189.08|186.68|0
1649359990000|2022-04-07 19:33:10|189.08|186.68|189.28|186.88|189.39|186.99|189.08|186.68|0
1649360000000|2022-04-07 19:33:20|189.39|186.99|189.28|186.88|189.39|186.99|189.28|186.88|0
1649360010000|2022-04-07 19:33:30|189.49|187.09|189.59|187.19|189.59|187.19|189.39|186.99|0
1649360020000|2022-04-07 19:33:40|189.49|187.09|189.49|187.09|189.69|187.29|189.49|187.09|0
1649360030000|2022-04-07 19:33:50|189.28|186.88|189.18|186.78|189.28|186.88|189.18|186.78|0
1649360040000|2022-04-07 19:34:00|189.13|186.73|189.13|186.73|189.13|186.73|189.13|186.73|0
1649360050000|2022-04-07 19:34:10|189.08|186.68|188.67|186.27|189.08|186.68|188.67|186.27|0
1649360060000|2022-04-07 19:34:20|188.77|186.37|189.59|187.19|189.59|187.19|188.77|186.37|0
1649360070000|2022-04-07 19:34:30|189.69|187.29|189.38|186.98|189.69|187.29|189.38|186.98|0
1649360080000|2022-04-07 19:34:40|189.49|187.09|189.59|187.19|189.69|187.29|189.49|187.09|0
1649360090000|2022-04-07 19:34:50|189.49|187.09|189.79|187.39|189.79|187.39|189.49|187.09|0
1649360100000|2022-04-07 19:35:00|189.69|187.29|189.79|187.39|189.79|187.39|189.69|187.29|0
1649360110000|2022-04-07 19:35:10|189.49|187.09|189.38|186.98|189.49|187.09|189.38|186.98|0
1649360120000|2022-04-07 19:35:20|189.28|186.88|189.49|187.09|189.59|187.19|189.18|186.78|0
1649360130000|2022-04-07 19:35:30|189.28|186.88|189.28|186.88|189.28|186.88|189.28|186.88|0
1649360140000|2022-04-07 19:35:40|189.49|187.09|189.59|187.19|189.59|187.19|189.49|187.09|0
1649360150000|2022-04-07 19:35:50|189.54|187.14|189.49|187.09|189.54|187.14|189.49|187.09|0
1649360160000|2022-04-07 19:36:00|189.18|186.78|189.08|186.68|189.18|186.78|189.08|186.68|0
1649360170000|2022-04-07 19:36:10|189.18|186.78|189.28|186.88|189.28|186.88|189.08|186.68|0
1649360180000|2022-04-07 19:36:20|189.49|187.09|189.49|187.09|189.59|187.19|189.49|187.09|0
1649360190000|2022-04-07 19:36:30|189.59|187.19|189.28|186.88|189.59|187.19|189.28|186.88|0
1649360200000|2022-04-07 19:36:40|189.23|186.83|189.59|187.19|189.59|187.19|189.23|186.83|0
1649360210000|2022-04-07 19:36:50|188.98|186.58|189.43|187.03|189.43|187.03|188.98|186.58|0
1649360220000|2022-04-07 19:37:00|189.28|186.88|189.08|186.68|189.38|186.98|189.08|186.68|0
1649360230000|2022-04-07 19:37:10|189.18|186.78|188.98|186.58|189.18|186.78|188.98|186.58|0
1649360240000|2022-04-07 19:37:20|189.08|186.68|189.28|186.88|189.38|186.98|189.08|186.68|0
1649360250000|2022-04-07 19:37:30|189.49|187.09|189.18|186.78|189.49|187.09|189.18|186.78|0
1649360260000|2022-04-07 19:37:40|189.38|186.98|189.18|186.78|189.38|186.98|189.18|186.78|0
1649360270000|2022-04-07 19:37:50|189.23|186.83|189.64|187.24|189.64|187.24|189.23|186.83|0
1649360280000|2022-04-07 19:38:00|189.69|187.29|189.69|187.29|189.69|187.29|189.69|187.29|0
1649360290000|2022-04-07 19:38:10|189.64|187.24|189.18|186.78|189.64|187.24|189.18|186.78|0
1649360300000|2022-04-07 19:38:20|189.28|186.88|189.59|187.19|189.69|187.29|189.28|186.88|0
1649360310000|2022-04-07 19:38:30|189.49|187.09|189.49|187.09|189.49|187.09|189.38|186.98|0
1649360320000|2022-04-07 19:38:40|189.59|187.19|189.38|186.98|189.59|187.19|189.38|186.98|0
1649360330000|2022-04-07 19:38:50|189.28|186.88|189.28|186.88|189.28|186.88|189.28|186.88|0
1649360340000|2022-04-07 19:39:00|189.49|187.09|188.98|186.58|189.49|187.09|188.87|186.47|0
1649360350000|2022-04-07 19:39:10|188.77|186.37|188.98|186.58|188.98|186.58|188.77|186.37|0
1649360360000|2022-04-07 19:39:20|189.18|186.78|189.08|186.68|189.28|186.88|189.08|186.68|0
1649360370000|2022-04-07 19:39:30|189.18|186.78|188.98|186.58|189.18|186.78|188.98|186.58|0
1649360380000|2022-04-07 19:39:40|189.28|186.88|189.69|187.29|189.69|187.29|189.28|186.88|0
1649360390000|2022-04-07 19:39:50|189.79|187.39|190.1|187.7|190.1|187.7|189.79|187.39|0
1649360400000|2022-04-07 19:40:00|190.3|187.9|190.2|187.8|190.3|187.9|190.1|187.7|0
1649360410000|2022-04-07 19:40:10|190.3|187.9|190.2|187.8|190.3|187.9|190.1|187.7|0
1649360420000|2022-04-07 19:40:20|190.3|187.9|190.3|187.9|190.4|188|190.2|187.8|0
1649360430000|2022-04-07 19:40:30|190.4|188|190.81|188.41|190.81|188.41|190.4|188|0
1649360440000|2022-04-07 19:40:40|190.91|188.51|191.22|188.82|191.22|188.82|190.91|188.51|0
1649360450000|2022-04-07 19:40:50|191.32|188.92|191.12|188.72|191.43|189.03|191.12|188.72|0
1649360460000|2022-04-07 19:41:00|191.22|188.82|191.22|188.82|191.22|188.82|191.12|188.72|0
1649360470000|2022-04-07 19:41:10|191.32|188.92|191.12|188.72|191.32|188.92|191.12|188.72|0
1649360480000|2022-04-07 19:41:20|191.22|188.82|191.12|188.72|191.22|188.82|191.12|188.72|0
1649360490000|2022-04-07 19:41:30|191.22|188.82|191.27|188.87|191.32|188.92|191.22|188.82|0
1649360500000|2022-04-07 19:41:40|191.12|188.72|190.91|188.51|191.12|188.72|190.91|188.51|0
1649360510000|2022-04-07 19:41:50|191.02|188.62|190.61|188.21|191.02|188.62|190.61|188.21|0
1649360520000|2022-04-07 19:42:00|190.5|188.1|190.2|187.8|190.5|188.1|190.2|187.8|0
1649360530000|2022-04-07 19:42:10|190.3|187.9|190.1|187.7|190.3|187.9|190.1|187.7|0
1649360540000|2022-04-07 19:42:20|189.79|187.39|189.28|186.88|189.79|187.39|189.28|186.88|0
1649360550000|2022-04-07 19:42:30|189.18|186.78|188.97|186.57|189.18|186.78|188.97|186.57|0
1649360560000|2022-04-07 19:42:40|188.87|186.47|188.97|186.57|188.97|186.57|188.87|186.47|0
1649360570000|2022-04-07 19:42:50|188.87|186.47|189.28|186.88|189.28|186.88|188.87|186.47|0
1649360580000|2022-04-07 19:43:00|189.18|186.78|189.38|186.98|189.38|186.98|189.18|186.78|0
1649360590000|2022-04-07 19:43:10|189.28|186.88|189.99|187.59|189.99|187.59|189.28|186.88|0
1649360600000|2022-04-07 19:43:20|189.89|187.49|190.2|187.8|190.2|187.8|189.89|187.49|0
1649360610000|2022-04-07 19:43:30|190.1|187.7|190.2|187.8|190.3|187.9|190.1|187.7|0
1649360620000|2022-04-07 19:43:40|190.3|187.9|190.4|188|190.4|188|190.2|187.8|0
1649360630000|2022-04-07 19:43:50|190.2|187.8|188.73|186.33|190.2|187.8|188.63|186.23|0
1649360640000|2022-04-07 19:44:00|188.63|186.23|189.99|187.59|189.99|187.59|188.43|186.03|0
1649360650000|2022-04-07 19:44:10|190.3|187.9|190.61|188.21|190.61|188.21|190.3|187.9|0
1649360660000|2022-04-07 19:44:20|190.71|188.31|190.81|188.41|190.81|188.41|190.71|188.31|0
1649360670000|2022-04-07 19:44:30|191.02|188.62|190.71|188.31|191.02|188.62|190.71|188.31|0
1649360680000|2022-04-07 19:44:40|190.81|188.41|190.86|188.46|190.91|188.51|190.81|188.41|0
1649360690000|2022-04-07 19:44:50|190.91|188.51|190.91|188.51|191.02|188.62|190.91|188.51|0
1649360700000|2022-04-07 19:45:00|190.71|188.31|190.61|188.21|190.71|188.31|190.2|187.8|0
1649360710000|2022-04-07 19:45:10|190.09|187.69|189.69|187.29|190.09|187.69|189.69|187.29|0
1649360720000|2022-04-07 19:45:20|189.58|187.18|190.3|187.9|190.3|187.9|189.58|187.18|0
1649360730000|2022-04-07 19:45:30|190.25|187.85|190.4|188|190.5|188.1|190.25|187.85|0
1649360740000|2022-04-07 19:45:40|190.5|188.1|190.61|188.21|190.71|188.31|190.3|187.9|0
1649360750000|2022-04-07 19:45:50|190.5|188.1|190.5|188.1|190.61|188.21|190.5|188.1|0
1649360760000|2022-04-07 19:46:00|190.3|187.9|190.61|188.21|190.61|188.21|190.09|187.69|0
1649360770000|2022-04-07 19:46:10|190.71|188.31|190.71|188.31|190.71|188.31|190.61|188.21|0
1649360780000|2022-04-07 19:46:20|190.76|188.36|190.71|188.31|190.81|188.41|190.61|188.21|0
1649360790000|2022-04-07 19:46:30|190.91|188.51|191.22|188.82|191.22|188.82|190.91|188.51|0
1649360800000|2022-04-07 19:46:40|191.42|189.02|191.53|189.13|191.53|189.13|191.32|188.92|0
1649360810000|2022-04-07 19:46:50|191.42|189.02|192.04|189.64|192.04|189.64|191.42|189.02|0
1649360820000|2022-04-07 19:47:00|192.14|189.74|192.04|189.64|192.14|189.74|192.04|189.64|0
1649360830000|2022-04-07 19:47:10|191.94|189.54|192.14|189.74|192.14|189.74|191.83|189.43|0
1649360840000|2022-04-07 19:47:20|192.04|189.64|192.04|189.64|192.04|189.64|191.94|189.54|0
1649360850000|2022-04-07 19:47:30|192.14|189.74|191.73|189.33|192.14|189.74|191.73|189.33|0
1649360860000|2022-04-07 19:47:40|191.63|189.23|191.42|189.02|191.63|189.23|191.42|189.02|0
1649360870000|2022-04-07 19:47:50|191.32|188.92|190.71|188.31|191.32|188.92|190.71|188.31|0
1649360880000|2022-04-07 19:48:00|190.2|187.8|190.3|187.9|190.4|188|190.2|187.8|0
1649360890000|2022-04-07 19:48:10|190.2|187.8|190.14|187.74|190.2|187.8|189.99|187.59|0
1649360900000|2022-04-07 19:48:20|189.89|187.49|189.89|187.49|190.09|187.69|189.89|187.49|0
1649360910000|2022-04-07 19:48:30|189.79|187.39|189.38|186.98|189.79|187.39|189.38|186.98|0
1649360920000|2022-04-07 19:48:40|189.48|187.08|189.38|186.98|189.48|187.08|189.38|186.98|0
1649360930000|2022-04-07 19:48:50|189.28|186.88|189.43|187.03|189.43|187.03|189.28|186.88|0
1649360940000|2022-04-07 19:49:00|189.69|187.29|188.87|186.47|189.69|187.29|188.67|186.27|0
1649360950000|2022-04-07 19:49:10|188.67|186.27|188.87|186.47|188.87|186.47|188.67|186.27|0
1649360960000|2022-04-07 19:49:20|188.77|186.37|188.26|185.86|188.77|186.37|188.26|185.86|0
1649360970000|2022-04-07 19:49:30|188.36|185.96|188.77|186.37|188.77|186.37|188.26|185.86|0
1649360980000|2022-04-07 19:49:40|188.87|186.47|189.07|186.67|189.07|186.67|188.87|186.47|0
1649360990000|2022-04-07 19:49:50|189.28|186.88|189.12|186.72|189.48|187.08|189.12|186.72|0
1649361000000|2022-04-07 19:50:00|189.07|186.67|188.57|186.17|189.38|186.98|188.26|185.86|0
1649361010000|2022-04-07 19:50:10|188.36|185.96|187.45|185.05|188.36|185.96|187.45|185.05|0
1649361020000|2022-04-07 19:50:20|187.55|185.15|187.05|184.65|187.55|185.15|187.05|184.65|0
1649361030000|2022-04-07 19:50:30|186.84|184.44|186.64|184.24|187.05|184.65|186.64|184.24|0
1649361040000|2022-04-07 19:50:40|186.84|184.44|186.84|184.44|187.15|184.75|186.74|184.34|0
1649361050000|2022-04-07 19:50:50|186.74|184.34|186.59|184.19|186.74|184.34|186.49|184.09|0
1649361060000|2022-04-07 19:51:00|186.44|184.04|186.44|184.04|186.74|184.34|186.44|184.04|0
1649361070000|2022-04-07 19:51:10|186.54|184.14|187.35|184.95|187.35|184.95|186.54|184.14|0
1649361080000|2022-04-07 19:51:20|187.15|184.75|186.64|184.24|187.15|184.75|186.64|184.24|0
1649361090000|2022-04-07 19:51:30|186.24|183.84|186.44|184.04|186.44|184.04|186.04|183.64|0
1649361100000|2022-04-07 19:51:40|186.24|183.84|186.34|183.94|186.34|183.94|186.24|183.84|0
1649361110000|2022-04-07 19:51:50|186.74|184.34|187.04|184.64|187.04|184.64|186.74|184.34|0
1649361120000|2022-04-07 19:52:00|186.84|184.44|186.74|184.34|187.04|184.64|186.74|184.34|0
1649361130000|2022-04-07 19:52:10|186.84|184.44|187.65|185.25|187.75|185.35|186.84|184.44|0
1649361140000|2022-04-07 19:52:20|187.85|185.45|188.06|185.66|188.06|185.66|187.85|185.45|0
1649361150000|2022-04-07 19:52:30|188.16|185.76|188.16|185.76|188.26|185.86|188.16|185.76|0
1649361160000|2022-04-07 19:52:40|188.26|185.86|188.26|185.86|188.36|185.96|188.26|185.86|0
1649361170000|2022-04-07 19:52:50|188.16|185.76|187.55|185.15|188.16|185.76|187.55|185.15|0
1649361180000|2022-04-07 19:53:00|187.96|185.56|187.96|185.56|187.96|185.56|187.85|185.45|0
1649361190000|2022-04-07 19:53:10|187.9|185.5|188.06|185.66|188.06|185.66|187.9|185.5|0
1649361200000|2022-04-07 19:53:20|187.96|185.56|187.85|185.45|187.96|185.56|187.85|185.45|0
1649361210000|2022-04-07 19:53:30|187.65|185.25|187.96|185.56|187.96|185.56|187.65|185.25|0
1649361220000|2022-04-07 19:53:40|187.85|185.45|187.75|185.35|188.26|185.86|187.75|185.35|0
1649361230000|2022-04-07 19:53:50|187.96|185.56|187.96|185.56|187.96|185.56|187.9|185.5|0
1649361240000|2022-04-07 19:54:00|187.55|185.15|187.65|185.25|187.65|185.25|187.45|185.05|0
1649361250000|2022-04-07 19:54:10|187.45|185.05|187.35|184.95|187.65|185.25|187.35|184.95|0
1649361260000|2022-04-07 19:54:20|187.25|184.85|187.45|185.05|187.45|185.05|187.25|184.85|0
1649361270000|2022-04-07 19:54:30|187.55|185.15|187.75|185.35|187.75|185.35|187.55|185.15|0
1649361280000|2022-04-07 19:54:40|186.14|183.74|186.34|183.94|186.34|183.94|185.83|183.43|0
1649361290000|2022-04-07 19:54:50|186.14|183.74|186.44|184.04|186.44|184.04|186.14|183.74|0
1649361300000|2022-04-07 19:55:00|186.03|183.63|185.93|183.53|186.03|183.63|185.83|183.43|0
1649361310000|2022-04-07 19:55:10|185.53|183.13|185.53|183.13|185.73|183.33|185.43|183.03|0
1649361320000|2022-04-07 19:55:20|185.23|182.83|184.63|182.23|185.23|182.83|184.63|182.23|0
1649361330000|2022-04-07 19:55:30|184.53|182.13|184.63|182.23|184.63|182.23|184.43|182.03|0
1649361340000|2022-04-07 19:55:40|184.43|182.03|184.33|181.93|184.43|182.03|184.23|181.83|0
1649361350000|2022-04-07 19:55:50|184.23|181.83|183.93|181.53|184.23|181.83|183.93|181.53|0
1649361360000|2022-04-07 19:56:00|183.73|181.33|183.83|181.43|183.83|181.43|183.73|181.33|0
1649361370000|2022-04-07 19:56:10|184.03|181.63|183.93|181.53|184.03|181.63|183.93|181.53|0
1649361380000|2022-04-07 19:56:20|183.83|181.43|183.93|181.53|184.23|181.83|183.83|181.43|0
1649361390000|2022-04-07 19:56:30|184.03|181.63|184.23|181.83|184.23|181.83|184.03|181.63|0
1649361400000|2022-04-07 19:56:40|184.33|181.93|184.43|182.03|184.63|182.23|184.33|181.93|0
1649361410000|2022-04-07 19:56:50|184.53|182.13|184.43|182.03|184.63|182.23|184.43|182.03|0
1649361420000|2022-04-07 19:57:00|184.33|181.93|184.23|181.83|184.33|181.93|184.03|181.63|0
1649361430000|2022-04-07 19:57:10|184.33|181.93|184.23|181.83|184.43|182.03|184.23|181.83|0
1649361440000|2022-04-07 19:57:20|184.33|181.93|183.83|181.43|184.33|181.93|183.83|181.43|0
1649361450000|2022-04-07 19:57:30|184.03|181.63|184.03|181.63|184.03|181.63|184.03|181.63|0
1649361460000|2022-04-07 19:57:40|184.43|182.03|184.83|182.43|184.83|182.43|184.43|182.03|0
1649361470000|2022-04-07 19:57:50|184.63|182.23|184.43|182.03|184.63|182.23|184.43|182.03|0
1649361480000|2022-04-07 19:58:00|184.53|182.13|184.13|181.73|184.53|182.13|183.87|181.47|0
1649361490000|2022-04-07 19:58:10|183.83|181.43|183.63|181.23|183.83|181.43|183.53|181.13|0
1649361500000|2022-04-07 19:58:20|183.53|181.13|183.93|181.53|183.93|181.53|183.53|181.13|0
1649361510000|2022-04-07 19:58:30|183.83|181.43|183.83|181.43|184.03|181.63|183.83|181.43|0
1649361520000|2022-04-07 19:58:40|183.93|181.53|184.33|181.93|184.33|181.93|183.83|181.43|0
1649361530000|2022-04-07 19:58:50|184.43|182.03|184.43|182.03|184.53|182.13|184.33|181.93|0
1649361540000|2022-04-07 19:59:00|184.63|182.23|184.23|181.83|184.73|182.33|184.23|181.83|0
1649361550000|2022-04-07 19:59:10|184.03|181.63|183.53|181.13|184.03|181.63|183.53|181.13|0
1649361560000|2022-04-07 19:59:20|183.63|181.23|183.63|181.23|183.83|181.43|183.63|181.23|0
1649361570000|2022-04-07 19:59:30|183.53|181.13|183.93|181.53|183.93|181.53|183.53|181.13|0
1649361580000|2022-04-07 19:59:40|184.03|181.63|184.03|181.63|184.03|181.63|183.53|181.13|0
1649361590000|2022-04-07 19:59:50|183.93|181.53|184.33|181.93|184.33|181.93|183.83|181.43|0
1649361600000|2022-04-07 20:00:00|184.53|182.13|184.13|181.73|184.53|182.13|184.03|181.63|0
1649361610000|2022-04-07 20:00:10|183.93|181.53|184.33|181.93|184.43|182.03|183.93|181.53|0
1649361620000|2022-04-07 20:00:20|184.73|182.33|185.03|182.63|185.03|182.63|184.73|182.33|0
1649361630000|2022-04-07 20:00:30|185.13|182.73|184.83|182.43|185.13|182.73|184.83|182.43|0
1649361640000|2022-04-07 20:00:40|184.73|182.33|184.63|182.23|184.73|182.33|184.33|181.93|0
1649361650000|2022-04-07 20:00:50|184.73|182.33|184.73|182.33|184.73|182.33|184.53|182.13|0
1649361660000|2022-04-07 20:01:00|184.93|182.53|185.03|182.63|185.03|182.63|184.93|182.53|0
1649361670000|2022-04-07 20:01:10|184.83|182.43|184.83|182.43|184.83|182.43|184.73|182.33|0
1649361680000|2022-04-07 20:01:20|184.73|182.33|184.53|182.13|184.73|182.33|184.53|182.13|0
1649361690000|2022-04-07 20:01:30|184.63|182.23|184.53|182.13|184.63|182.23|184.53|182.13|0
1649361700000|2022-04-07 20:01:40|184.63|182.23|184.73|182.33|184.73|182.33|184.63|182.23|0
1649361710000|2022-04-07 20:01:50|184.83|182.43|184.73|182.33|184.83|182.43|184.73|182.33|0
1649361720000|2022-04-07 20:02:00|184.93|182.53|184.73|182.33|184.93|182.53|184.73|182.33|0
1649361730000|2022-04-07 20:02:10|184.83|182.43|184.73|182.33|184.83|182.43|184.73|182.33|0
1649361740000|2022-04-07 20:02:20|184.83|182.43|184.83|182.43|184.83|182.43|184.73|182.33|0
1649361750000|2022-04-07 20:02:30|184.73|182.33|184.83|182.43|184.83|182.43|184.63|182.23|0
1649361760000|2022-04-07 20:02:40|184.73|182.33|184.73|182.33|184.73|182.33|184.63|182.23|0
1649361770000|2022-04-07 20:02:50|184.63|182.23|184.63|182.23|184.63|182.23|184.63|182.23|0
1649361780000|2022-04-07 20:03:00|184.73|182.33|184.93|182.53|184.93|182.53|184.73|182.33|0
1649361790000|2022-04-07 20:03:10|184.83|182.43|184.73|182.33|184.93|182.53|184.73|182.33|0
1649361800000|2022-04-07 20:03:20|184.63|182.23|184.63|182.23|184.63|182.23|184.63|182.23|0
1649361810000|2022-04-07 20:03:30|184.52|182.12|184.52|182.12|184.52|182.12|184.52|182.12|0
1649361820000|2022-04-07 20:03:40|184.42|182.02|184.52|182.12|184.52|182.12|184.42|182.02|0
1649361830000|2022-04-07 20:03:50|184.63|182.23|184.73|182.33|184.73|182.33|184.63|182.23|0
1649361840000|2022-04-07 20:04:00|184.62|182.22|184.62|182.22|184.62|182.22|184.62|182.22|0
1649361850000|2022-04-07 20:04:10|184.93|182.53|184.93|182.53|184.93|182.53|184.93|182.53|0
1649361860000|2022-04-07 20:04:20|184.73|182.33|184.73|182.33|184.73|182.33|184.73|182.33|0
1649361870000|2022-04-07 20:04:30|184.62|182.22|184.62|182.22|184.62|182.22|184.62|182.22|0
1649361880000|2022-04-07 20:04:40|184.42|182.02|184.42|182.02|184.42|182.02|184.32|181.92|0
1649361890000|2022-04-07 20:04:50|184.52|182.12|184.32|181.92|184.52|182.12|184.32|181.92|0
1649361900000|2022-04-07 20:05:00|184.52|182.12|184.72|182.32|184.72|182.32|184.52|182.12|0
1649361910000|2022-04-07 20:05:10|184.62|182.22|184.32|181.92|184.62|182.22|184.32|181.92|0
1649361920000|2022-04-07 20:05:20|184.22|181.82|184.27|181.87|184.27|181.87|184.12|181.72|0
1649361930000|2022-04-07 20:05:30|184.22|181.82|184.22|181.82|184.22|181.82|184.22|181.82|0
1649361940000|2022-04-07 20:05:40|184.32|181.92|184.22|181.82|184.32|181.92|184.22|181.82|0
1649361950000|2022-04-07 20:05:50|184.32|181.92|184.32|181.92|184.32|181.92|184.32|181.92|0
1649361960000|2022-04-07 20:06:00|184.42|182.02|184.42|182.02|184.42|182.02|184.42|182.02|0
1649362060000|2022-04-07 20:07:40|184.72|182.32|184.62|182.22|184.72|182.32|184.62|182.22|0
1649362080000|2022-04-07 20:08:00|184.72|182.32|184.82|182.42|184.82|182.42|184.72|182.32|0
1649362090000|2022-04-07 20:08:10|184.87|182.47|184.87|182.47|184.87|182.47|184.87|182.47|0
1649362100000|2022-04-07 20:08:20|184.92|182.52|184.82|182.42|184.92|182.52|184.82|182.42|0
1649362130000|2022-04-07 20:08:50|184.92|182.52|184.82|182.42|184.92|182.52|184.82|182.42|0
1649362150000|2022-04-07 20:09:10|184.72|182.32|184.62|182.22|184.72|182.32|184.62|182.22|0
1649362160000|2022-04-07 20:09:20|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1649362170000|2022-04-07 20:09:30|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1649362180000|2022-04-07 20:09:40|184.62|182.22|184.72|182.32|184.72|182.32|184.62|182.22|0
1649362190000|2022-04-07 20:09:50|184.62|182.22|184.62|182.22|184.72|182.32|184.62|182.22|0
1649362200000|2022-04-07 20:10:00|184.72|182.32|184.62|182.22|184.72|182.32|184.62|182.22|0
1649362210000|2022-04-07 20:10:10|184.72|182.32|184.62|182.22|184.72|182.32|184.62|182.22|0
1649362220000|2022-04-07 20:10:20|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1649362280000|2022-04-07 20:11:20|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1649362290000|2022-04-07 20:11:30|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1649362300000|2022-04-07 20:11:40|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1649362320000|2022-04-07 20:12:00|184.92|182.52|184.92|182.52|184.92|182.52|184.92|182.52|0
1649362330000|2022-04-07 20:12:10|184.82|182.42|184.82|182.42|184.82|182.42|184.82|182.42|0
1649362350000|2022-04-07 20:12:30|184.92|182.52|184.92|182.52|184.92|182.52|184.92|182.52|0
1649362360000|2022-04-07 20:12:40|185.02|182.62|185.02|182.62|185.02|182.62|185.02|182.62|0
1649362370000|2022-04-07 20:12:50|184.92|182.52|184.92|182.52|184.92|182.52|184.92|182.52|0
1649362390000|2022-04-07 20:13:10|185.02|182.62|185.12|182.72|185.12|182.72|185.02|182.62|0
1649362400000|2022-04-07 20:13:20|185.22|182.82|185.22|182.82|185.22|182.82|185.22|182.82|0
1649362410000|2022-04-07 20:13:30|185.32|182.92|185.32|182.92|185.32|182.92|185.32|182.92|0
1649362420000|2022-04-07 20:13:40|185.42|183.02|185.42|183.02|185.42|183.02|185.42|183.02|0
1649362440000|2022-04-07 20:14:00|185.32|182.92|185.52|183.12|185.52|183.12|185.32|182.92|0
1649362450000|2022-04-07 20:14:10|185.42|183.02|185.42|183.02|185.42|183.02|185.42|183.02|0
1649362460000|2022-04-07 20:14:20|185.22|182.82|185.12|182.72|185.22|182.82|185.12|182.72|0
1649362470000|2022-04-07 20:14:30|185.02|182.62|185.02|182.62|185.12|182.72|185.02|182.62|0
1649362480000|2022-04-07 20:14:40|184.92|182.52|184.62|182.22|184.92|182.52|184.62|182.22|0
1649362490000|2022-04-07 20:14:50|184.72|182.32|184.62|182.22|184.72|182.32|184.62|182.22|0
1649362510000|2022-04-07 20:15:10|185.12|182.32|185.37|182.57|185.37|182.57|185.12|182.32|0
1649362520000|2022-04-07 20:15:20|185.42|182.62|185.42|182.62|185.42|182.62|185.42|182.62|0
1649362530000|2022-04-07 20:15:30|185.32|182.52|185.32|182.52|185.32|182.52|185.32|182.52|0
1649362570000|2022-04-07 20:16:10|185.22|182.42|185.22|182.42|185.22|182.42|185.22|182.42|0
1649362580000|2022-04-07 20:16:20|185.12|182.32|185.12|182.32|185.22|182.42|185.12|182.32|0
1649362590000|2022-04-07 20:16:30|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1649362600000|2022-04-07 20:16:40|184.92|182.12|184.92|182.12|184.92|182.12|184.92|182.12|0
1649362610000|2022-04-07 20:16:50|184.82|182.02|184.72|181.92|184.82|182.02|184.72|181.92|0
1649362620000|2022-04-07 20:17:00|184.62|181.82|184.62|181.82|184.62|181.82|184.52|181.72|0
1649362630000|2022-04-07 20:17:10|184.72|181.92|184.62|181.82|184.72|181.92|184.62|181.82|0
1649362640000|2022-04-07 20:17:20|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1649362650000|2022-04-07 20:17:30|184.52|181.72|184.42|181.62|184.52|181.72|184.42|181.62|0
1649362700000|2022-04-07 20:18:20|184.32|181.52|184.32|181.52|184.32|181.52|184.32|181.52|0
1649362710000|2022-04-07 20:18:30|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1649362720000|2022-04-07 20:18:40|184.32|181.52|184.42|181.62|184.42|181.62|184.32|181.52|0
1649362730000|2022-04-07 20:18:50|184.52|181.72|184.42|181.62|184.52|181.72|184.42|181.62|0
1649362740000|2022-04-07 20:19:00|184.52|181.72|184.52|181.72|184.52|181.72|184.52|181.72|0
1649362750000|2022-04-07 20:19:10|184.57|181.77|184.52|181.72|184.62|181.82|184.52|181.72|0
1649362770000|2022-04-07 20:19:30|184.42|181.62|184.32|181.52|184.42|181.62|184.32|181.52|0
1649362780000|2022-04-07 20:19:40|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1649362790000|2022-04-07 20:19:50|184.32|181.52|184.42|181.62|184.42|181.62|184.27|181.47|0
1649362800000|2022-04-07 20:20:00|184.32|181.52|184.22|181.42|184.32|181.52|184.22|181.42|0
1649362810000|2022-04-07 20:20:10|184.32|181.52|184.22|181.42|184.32|181.52|184.22|181.42|0
1649362840000|2022-04-07 20:20:40|184.32|181.52|184.32|181.52|184.32|181.52|184.32|181.52|0
1649362880000|2022-04-07 20:21:20|184.22|181.42|184.22|181.42|184.22|181.42|184.22|181.42|0
1649362910000|2022-04-07 20:21:50|184.17|181.37|184.12|181.32|184.17|181.37|184.12|181.32|0
1649362930000|2022-04-07 20:22:10|184.02|181.22|183.92|181.12|184.02|181.22|183.92|181.12|0
1649362960000|2022-04-07 20:22:40|183.72|180.92|183.72|180.92|183.72|180.92|183.72|180.92|0
1649362970000|2022-04-07 20:22:50|183.77|180.97|183.82|181.02|183.82|181.02|183.77|180.97|0
1649362980000|2022-04-07 20:23:00|183.92|181.12|183.82|181.02|183.92|181.12|183.82|181.02|0
1649363000000|2022-04-07 20:23:20|183.72|180.92|183.72|180.92|183.72|180.92|183.72|180.92|0
1649363010000|2022-04-07 20:23:30|183.77|180.97|183.72|180.92|183.77|180.97|183.72|180.92|0
1649363030000|2022-04-07 20:23:50|183.52|180.72|183.62|180.82|183.62|180.82|183.52|180.72|0
1649363040000|2022-04-07 20:24:00|183.52|180.72|183.52|180.72|183.52|180.72|183.52|180.72|0
1649363050000|2022-04-07 20:24:10|183.62|180.82|183.62|180.82|183.62|180.82|183.57|180.77|0
1649363060000|2022-04-07 20:24:20|183.57|180.77|183.47|180.67|183.57|180.77|183.47|180.67|0
1649363070000|2022-04-07 20:24:30|183.42|180.62|183.32|180.52|183.42|180.62|183.32|180.52|0
1649363080000|2022-04-07 20:24:40|183.27|180.47|183.22|180.42|183.27|180.47|183.22|180.42|0
1649363090000|2022-04-07 20:24:50|183.12|180.32|183.22|180.42|183.22|180.42|183.12|180.32|0
1649363100000|2022-04-07 20:25:00|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1649363110000|2022-04-07 20:25:10|183.22|180.42|183.22|180.42|183.27|180.47|183.22|180.42|0
1649363120000|2022-04-07 20:25:20|183.27|180.47|183.32|180.52|183.32|180.52|183.27|180.47|0
1649363140000|2022-04-07 20:25:40|183.42|180.62|183.32|180.52|183.42|180.62|183.32|180.52|0
1649363150000|2022-04-07 20:25:50|183.42|180.62|183.32|180.52|183.42|180.62|183.32|180.52|0
1649363160000|2022-04-07 20:26:00|183.42|180.62|183.42|180.62|183.42|180.62|183.42|180.62|0
1649363170000|2022-04-07 20:26:10|183.32|180.52|183.42|180.62|183.42|180.62|183.32|180.52|0
1649363180000|2022-04-07 20:26:20|183.37|180.57|183.42|180.62|183.42|180.62|183.36|180.56|0
1649363190000|2022-04-07 20:26:30|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1649363200000|2022-04-07 20:26:40|183.36|180.56|183.36|180.56|183.36|180.56|183.36|180.56|0
1649363210000|2022-04-07 20:26:50|183.42|180.62|183.32|180.52|183.42|180.62|183.32|180.52|0
1649363220000|2022-04-07 20:27:00|183.22|180.42|183.27|180.47|183.32|180.52|183.22|180.42|0
1649363230000|2022-04-07 20:27:10|183.22|180.42|183.26|180.46|183.26|180.46|183.22|180.42|0
1649363240000|2022-04-07 20:27:20|183.22|180.42|183.22|180.42|183.22|180.42|183.22|180.42|0
1649363250000|2022-04-07 20:27:30|183.12|180.32|183.12|180.32|183.12|180.32|183.12|180.32|0
1649363260000|2022-04-07 20:27:40|183.17|180.37|182.92|180.12|183.17|180.37|182.92|180.12|0
1649363270000|2022-04-07 20:27:50|182.82|180.02|182.62|179.82|182.82|180.02|182.62|179.82|0
1649363280000|2022-04-07 20:28:00|182.72|179.92|182.82|180.02|182.82|180.02|182.72|179.92|0
1649363290000|2022-04-07 20:28:10|182.72|179.92|182.92|180.12|182.92|180.12|182.72|179.92|0
1649363300000|2022-04-07 20:28:20|182.82|180.02|182.87|180.07|182.87|180.07|182.82|180.02|0
1649363310000|2022-04-07 20:28:30|182.82|180.02|182.82|180.02|182.82|180.02|182.82|180.02|0
1649363320000|2022-04-07 20:28:40|182.92|180.12|182.82|180.02|182.92|180.12|182.82|180.02|0
1649363330000|2022-04-07 20:28:50|182.77|179.97|182.82|180.02|182.82|180.02|182.77|179.97|0
1649363340000|2022-04-07 20:29:00|182.77|179.97|182.82|180.02|182.82|180.02|182.77|179.97|0
1649363350000|2022-04-07 20:29:10|182.77|179.97|182.82|180.02|182.82|180.02|182.77|179.97|0
1649363370000|2022-04-07 20:29:30|182.92|180.12|183.02|180.22|183.02|180.22|182.92|180.12|0
1649363380000|2022-04-07 20:29:40|182.97|180.17|183.02|180.22|183.02|180.22|182.97|180.17|0
1649363390000|2022-04-07 20:29:50|183.12|180.32|183.12|180.32|183.12|180.32|183.12|180.32|0
1649363400000|2022-04-07 20:30:00|183.02|180.22|183.12|180.32|183.22|180.42|183.02|180.22|0
1649363410000|2022-04-07 20:30:10|183.22|180.42|183.12|180.32|183.22|180.42|183.12|180.32|0
1649363420000|2022-04-07 20:30:20|183.22|180.42|183.22|180.42|183.22|180.42|183.22|180.42|0
1649363430000|2022-04-07 20:30:30|183.16|180.36|183.22|180.42|183.22|180.42|183.16|180.36|0
1649363440000|2022-04-07 20:30:40|183.16|180.36|183.06|180.26|183.22|180.42|183.06|180.26|0
1649363450000|2022-04-07 20:30:50|182.87|180.07|182.82|180.02|182.92|180.12|182.82|180.02|0
1649363460000|2022-04-07 20:31:00|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1649363480000|2022-04-07 20:31:20|183.02|180.22|183.12|180.32|183.12|180.32|183.02|180.22|0
1649363520000|2022-04-07 20:32:00|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1649363540000|2022-04-07 20:32:20|183.12|180.32|183.12|180.32|183.22|180.42|183.12|180.32|0
1649363550000|2022-04-07 20:32:30|183.22|180.42|183.12|180.32|183.22|180.42|183.12|180.32|0
1649363560000|2022-04-07 20:32:40|183.02|180.22|183.12|180.32|183.12|180.32|183.02|180.22|0
1649363570000|2022-04-07 20:32:50|183.16|180.36|183.12|180.32|183.16|180.36|183.02|180.22|0
1649363580000|2022-04-07 20:33:00|183.21|180.41|183.26|180.46|183.26|180.46|183.21|180.41|0
1649363590000|2022-04-07 20:33:10|183.21|180.41|183.31|180.51|183.31|180.51|183.21|180.41|0
1649363620000|2022-04-07 20:33:40|183.21|180.41|183.26|180.46|183.26|180.46|183.21|180.41|0
1649363630000|2022-04-07 20:33:50|183.21|180.41|183.36|180.56|183.36|180.56|183.21|180.41|0
1649363640000|2022-04-07 20:34:00|183.31|180.51|183.31|180.51|183.31|180.51|183.26|180.46|0
1649363660000|2022-04-07 20:34:20|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1649363670000|2022-04-07 20:34:30|183.31|180.51|183.31|180.51|183.31|180.51|183.31|180.51|0
1649363680000|2022-04-07 20:34:40|183.41|180.61|183.41|180.61|183.51|180.71|183.41|180.61|0
1649363690000|2022-04-07 20:34:50|183.46|180.66|183.46|180.66|183.46|180.66|183.46|180.66|0
1649363700000|2022-04-07 20:35:00|183.41|180.61|183.51|180.71|183.51|180.71|183.41|180.61|0
1649363710000|2022-04-07 20:35:10|183.41|180.61|183.41|180.61|183.46|180.66|183.41|180.61|0
1649363720000|2022-04-07 20:35:20|183.46|180.66|183.51|180.71|183.51|180.71|183.46|180.66|0
1649363730000|2022-04-07 20:35:30|183.46|180.66|183.51|180.71|183.51|180.71|183.46|180.66|0
1649363740000|2022-04-07 20:35:40|183.46|180.66|183.46|180.66|183.51|180.71|183.46|180.66|0
1649363750000|2022-04-07 20:35:50|183.51|180.71|183.51|180.71|183.51|180.71|183.51|180.71|0
1649363760000|2022-04-07 20:36:00|183.46|180.66|183.41|180.61|183.46|180.66|183.41|180.61|0
1649363800000|2022-04-07 20:36:40|183.36|180.56|183.36|180.56|183.36|180.56|183.36|180.56|0
1649363810000|2022-04-07 20:36:50|183.31|180.51|183.31|180.51|183.31|180.51|183.31|180.51|0
1649363840000|2022-04-07 20:37:20|183.41|180.61|183.46|180.66|183.46|180.66|183.41|180.61|0
1649363850000|2022-04-07 20:37:30|183.41|180.61|183.51|180.71|183.51|180.71|183.41|180.61|0
1649363860000|2022-04-07 20:37:40|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1649363900000|2022-04-07 20:38:20|183.46|180.66|183.46|180.66|183.46|180.66|183.46|180.66|0
1649363910000|2022-04-07 20:38:30|183.51|180.71|183.56|180.76|183.61|180.81|183.51|180.71|0
1649363920000|2022-04-07 20:38:40|183.51|180.71|183.61|180.81|183.61|180.81|183.51|180.71|0
1649363940000|2022-04-07 20:39:00|183.56|180.76|183.61|180.81|183.61|180.81|183.56|180.76|0
1649363960000|2022-04-07 20:39:20|183.71|180.91|183.81|181.01|183.81|181.01|183.71|180.91|0
1649363980000|2022-04-07 20:39:40|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1649364000000|2022-04-07 20:40:00|183.96|181.16|183.91|181.11|183.96|181.16|183.91|181.11|0
1649364050000|2022-04-07 20:40:50|184.01|181.21|183.91|181.11|184.01|181.21|183.91|181.11|0
1649364070000|2022-04-07 20:41:10|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1649364100000|2022-04-07 20:41:40|183.71|180.91|183.71|180.91|183.71|180.91|183.71|180.91|0
1649364130000|2022-04-07 20:42:10|183.66|180.86|183.66|180.86|183.66|180.86|183.66|180.86|0
1649364140000|2022-04-07 20:42:20|183.71|180.91|183.71|180.91|183.71|180.91|183.71|180.91|0
1649364190000|2022-04-07 20:43:10|183.61|180.81|183.61|180.81|183.61|180.81|183.61|180.81|0
1649364200000|2022-04-07 20:43:20|183.71|180.91|183.66|180.86|183.71|180.91|183.66|180.86|0
1649364210000|2022-04-07 20:43:30|183.71|180.91|183.71|180.91|183.71|180.91|183.66|180.86|0
1649364230000|2022-04-07 20:43:50|183.66|180.86|183.61|180.81|183.66|180.86|183.61|180.81|0
1649364260000|2022-04-07 20:44:20|183.51|180.71|183.51|180.71|183.51|180.71|183.51|180.71|0
1649364270000|2022-04-07 20:44:30|183.61|180.81|183.61|180.81|183.61|180.81|183.61|180.81|0
1649364300000|2022-04-07 20:45:00|183.81|181.01|183.81|181.01|183.81|181.01|183.71|180.91|0
1649364310000|2022-04-07 20:45:10|183.76|180.96|183.81|181.01|183.81|181.01|183.76|180.96|0
1649364320000|2022-04-07 20:45:20|183.71|180.91|183.71|180.91|183.71|180.91|183.71|180.91|0
1649364370000|2022-04-07 20:46:10|183.51|180.71|183.61|180.81|183.61|180.81|183.51|180.71|0
1649364400000|2022-04-07 20:46:40|183.51|180.71|183.51|180.71|183.51|180.71|183.51|180.71|0
1649364410000|2022-04-07 20:46:50|183.61|180.81|183.61|180.81|183.61|180.81|183.61|180.81|0
1649364420000|2022-04-07 20:47:00|183.51|180.71|183.51|180.71|183.51|180.71|183.51|180.71|0
1649364430000|2022-04-07 20:47:10|183.46|180.66|183.51|180.71|183.51|180.71|183.46|180.66|0
1649364530000|2022-04-07 20:48:50|183.71|180.91|183.71|180.91|183.71|180.91|183.71|180.91|0
1649364540000|2022-04-07 20:49:00|183.81|181.01|183.71|180.91|183.81|181.01|183.71|180.91|0
1649364550000|2022-04-07 20:49:10|183.81|181.01|183.91|181.11|183.91|181.11|183.81|181.01|0
1649364570000|2022-04-07 20:49:30|184.01|181.21|184.01|181.21|184.01|181.21|184.01|181.21|0
1649364580000|2022-04-07 20:49:40|183.91|181.11|184.01|181.21|184.01|181.21|183.91|181.11|0
1649364600000|2022-04-07 20:50:00|184.11|181.31|184.11|181.31|184.11|181.31|184.11|181.31|0
1649364620000|2022-04-07 20:50:20|184.21|181.41|184.11|181.31|184.21|181.41|184.11|181.31|0
1649364640000|2022-04-07 20:50:40|184.21|181.41|184.31|181.51|184.31|181.51|184.21|181.41|0
1649364650000|2022-04-07 20:50:50|184.41|181.61|184.41|181.61|184.41|181.61|184.31|181.51|0
1649364660000|2022-04-07 20:51:00|184.31|181.51|184.21|181.41|184.31|181.51|184.21|181.41|0
1649364670000|2022-04-07 20:51:10|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1649364690000|2022-04-07 20:51:30|184.21|181.41|184.21|181.41|184.21|181.41|184.21|181.41|0
1649364710000|2022-04-07 20:51:50|184.31|181.51|184.31|181.51|184.31|181.51|184.31|181.51|0
1649364730000|2022-04-07 20:52:10|184.35|181.55|184.51|181.71|184.51|181.71|184.35|181.55|0
1649364740000|2022-04-07 20:52:20|184.41|181.61|184.31|181.51|184.41|181.61|184.31|181.51|0
1649364790000|2022-04-07 20:53:10|184.41|181.61|184.41|181.61|184.41|181.61|184.41|181.61|0
1649364800000|2022-04-07 20:53:20|184.45|181.65|184.51|181.71|184.51|181.71|184.45|181.65|0
1649364820000|2022-04-07 20:53:40|184.61|181.81|184.61|181.81|184.61|181.81|184.61|181.81|0
1649364830000|2022-04-07 20:53:50|184.71|181.91|184.81|182.01|184.81|182.01|184.71|181.91|0
1649364890000|2022-04-07 20:54:50|184.71|181.91|184.71|181.91|184.71|181.91|184.71|181.91|0
1649364900000|2022-04-07 20:55:00|184.61|181.81|184.51|181.71|184.61|181.81|184.51|181.71|0
1649364920000|2022-04-07 20:55:20|184.41|181.61|184.41|181.61|184.41|181.61|184.41|181.61|0
1649364940000|2022-04-07 20:55:40|184.51|181.71|184.51|181.71|184.51|181.71|184.51|181.71|0
1649364950000|2022-04-07 20:55:50|184.61|181.81|184.71|181.91|184.71|181.91|184.61|181.81|0
1649364960000|2022-04-07 20:56:00|184.65|181.85|184.45|181.65|184.65|181.85|184.45|181.65|0
1649364970000|2022-04-07 20:56:10|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1649364980000|2022-04-07 20:56:20|184.45|181.65|184.5|181.7|184.5|181.7|184.45|181.65|0
1649365000000|2022-04-07 20:56:40|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1649365010000|2022-04-07 20:56:50|184.5|181.7|184.5|181.7|184.5|181.7|184.5|181.7|0
1649365020000|2022-04-07 20:57:00|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1649365030000|2022-04-07 20:57:10|184.5|181.7|184.5|181.7|184.5|181.7|184.5|181.7|0
1649365040000|2022-04-07 20:57:20|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1649365050000|2022-04-07 20:57:30|184.3|181.5|184.3|181.5|184.3|181.5|184.3|181.5|0
1649365060000|2022-04-07 20:57:40|184.2|181.4|184.2|181.4|184.2|181.4|184.2|181.4|0
1649365140000|2022-04-07 20:59:00|184.1|181.3|184.1|181.3|184.1|181.3|184.1|181.3|0
1649365150000|2022-04-07 20:59:10|184|181.2|184|181.2|184|181.2|184|181.2|0
1649365180000|2022-04-07 20:59:40|183.9|181.1|183.9|181.1|183.9|181.1|183.9|181.1|0
1649365190000|2022-04-07 20:59:50|183.95|181.15|183.95|181.15|183.95|181.15|183.85|181.05|0
1649365200000|2022-04-07 21:00:00|184.16|181.36|184|181.2|184.16|181.36|184|181.2|0
1649365210000|2022-04-07 21:00:10|184.1|181.3|184.13|181.33|184.13|181.33|184.1|181.3|0
1649365310000|2022-04-07 21:01:50|184.11|181.31|184.11|181.31|184.13|181.33|184.11|181.31|0
1649365340000|2022-04-07 21:02:20|184.03|181.23|184.03|181.23|184.03|181.23|184.03|181.23|0
1649365350000|2022-04-07 21:02:30|184.04|181.24|184.04|181.24|184.04|181.24|184.04|181.24|0
1649365360000|2022-04-07 21:02:40|184.1|181.3|184.1|181.3|184.1|181.3|184.1|181.3|0
1649365380000|2022-04-07 21:03:00|184.09|181.29|184.09|181.29|184.09|181.29|184.09|181.29|0
1649365390000|2022-04-07 21:03:10|184.04|181.24|184.04|181.24|184.04|181.24|184.04|181.24|0
1649365400000|2022-04-07 21:03:20|184.09|181.29|184.07|181.27|184.09|181.29|184.07|181.27|0
1649365420000|2022-04-07 21:03:40|184.09|181.29|184.09|181.29|184.09|181.29|184.09|181.29|0
1649365440000|2022-04-07 21:04:00|184.17|181.37|184.17|181.37|184.17|181.37|184.17|181.37|0
1649365450000|2022-04-07 21:04:10|184.26|181.46|184.19|181.39|184.26|181.46|184.19|181.39|0
1649365480000|2022-04-07 21:04:40|184.14|181.34|184.14|181.34|184.14|181.34|184.14|181.34|0
1649365520000|2022-04-07 21:05:20|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1649365560000|2022-04-07 21:06:00|184.2|181.4|184.2|181.4|184.2|181.4|184.2|181.4|0
1649365620000|2022-04-07 21:07:00|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1649365630000|2022-04-07 21:07:10|184.26|181.46|184.26|181.46|184.26|181.46|184.26|181.46|0
1649365690000|2022-04-07 21:08:10|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1649365700000|2022-04-07 21:08:20|184.01|181.21|184.01|181.21|184.01|181.21|184.01|181.21|0
1649365710000|2022-04-07 21:08:30|184|181.2|184|181.2|184|181.2|184|181.2|0
1649365720000|2022-04-07 21:08:40|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1649365760000|2022-04-07 21:09:20|184|181.2|183.98|181.18|184|181.2|183.98|181.18|0
1649365800000|2022-04-07 21:10:00|183.97|181.17|183.97|181.17|183.97|181.17|183.97|181.17|0
1649365840000|2022-04-07 21:10:40|183.95|181.15|183.95|181.15|183.95|181.15|183.95|181.15|0
1649365880000|2022-04-07 21:11:20|183.94|181.14|183.94|181.14|183.94|181.14|183.94|181.14|0
1649365920000|2022-04-07 21:12:00|183.89|181.09|183.86|181.06|183.89|181.09|183.86|181.06|0
1649365930000|2022-04-07 21:12:10|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1649365940000|2022-04-07 21:12:20|183.84|181.04|183.93|181.13|183.93|181.13|183.83|181.03|0
1649365950000|2022-04-07 21:12:30|183.95|181.15|183.93|181.13|183.95|181.15|183.93|181.13|0
1649365960000|2022-04-07 21:12:40|183.86|181.06|183.86|181.06|183.86|181.06|183.86|181.06|0
1649365970000|2022-04-07 21:12:50|183.83|181.03|183.83|181.03|183.83|181.03|183.83|181.03|0
1649365980000|2022-04-07 21:13:00|183.82|181.02|183.8|181|183.82|181.02|183.8|181|0
1649365990000|2022-04-07 21:13:10|183.79|180.99|183.79|180.99|183.79|180.99|183.79|180.99|0
1649366030000|2022-04-07 21:13:50|183.85|181.05|183.85|181.05|183.85|181.05|183.85|181.05|0
1649366040000|2022-04-07 21:14:00|183.79|180.99|183.79|180.99|183.79|180.99|183.79|180.99|0
1649366070000|2022-04-07 21:14:30|183.75|180.95|183.91|181.11|183.92|181.12|183.75|180.95|0
1649366090000|2022-04-07 21:14:50|183.89|181.09|183.89|181.09|183.89|181.09|183.89|181.09|0
1649366110000|2022-04-07 21:15:10|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1649366130000|2022-04-07 21:15:30|183.87|181.07|183.87|181.07|183.87|181.07|183.87|181.07|0
1649366140000|2022-04-07 21:15:40|183.85|181.05|183.85|181.05|183.85|181.05|183.85|181.05|0
1649366160000|2022-04-07 21:16:00|183.84|181.04|183.84|181.04|183.84|181.04|183.84|181.04|0
1649366170000|2022-04-07 21:16:10|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1649366180000|2022-04-07 21:16:20|183.78|180.98|183.79|180.99|183.79|180.99|183.78|180.98|0
1649366190000|2022-04-07 21:16:30|183.59|180.79|183.85|181.05|183.85|181.05|183.59|180.79|0
1649366200000|2022-04-07 21:16:40|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1649366210000|2022-04-07 21:16:50|183.85|181.05|183.76|180.96|183.85|181.05|183.76|180.96|0
1649366220000|2022-04-07 21:17:00|183.66|180.86|183.66|180.86|183.66|180.86|183.66|180.86|0
1649366240000|2022-04-07 21:17:20|183.81|181.01|183.85|181.05|183.85|181.05|183.81|181.01|0
1649366260000|2022-04-07 21:17:40|183.75|180.95|183.76|180.96|183.76|180.96|183.75|180.95|0
1649366270000|2022-04-07 21:17:50|183.62|180.82|183.76|180.96|183.76|180.96|183.62|180.82|0
1649366280000|2022-04-07 21:18:00|183.85|181.05|183.88|181.08|183.88|181.08|183.85|181.05|0
1649366300000|2022-04-07 21:18:20|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1649366310000|2022-04-07 21:18:30|183.76|180.96|183.76|180.96|183.76|180.96|183.76|180.96|0
1649366320000|2022-04-07 21:18:40|183.79|180.99|183.79|180.99|183.79|180.99|183.79|180.99|0
1649366360000|2022-04-07 21:19:20|183.63|180.83|183.63|180.83|183.63|180.83|183.63|180.83|0
1649366420000|2022-04-07 21:20:20|183.68|180.88|183.68|180.88|183.68|180.88|183.68|180.88|0
1649366430000|2022-04-07 21:20:30|183.63|180.83|183.63|180.83|183.63|180.83|183.63|180.83|0
1649366640000|2022-04-07 21:24:00|183.65|180.85|183.65|180.85|183.65|180.85|183.65|180.85|0
1649366650000|2022-04-07 21:24:10|183.69|180.89|183.69|180.89|183.69|180.89|183.69|180.89|0
1649366660000|2022-04-07 21:24:20|183.7|180.9|183.83|181.03|183.83|181.03|183.7|180.9|0
1649366670000|2022-04-07 21:24:30|183.7|180.9|183.7|180.9|183.7|180.9|183.7|180.9|0
1649366690000|2022-04-07 21:24:50|183.67|180.87|183.67|180.87|183.67|180.87|183.67|180.87|0
1649366700000|2022-04-07 21:25:00|183.63|180.83|183.65|180.85|183.65|180.85|183.63|180.83|0
1649366740000|2022-04-07 21:25:40|183.63|180.83|183.63|180.83|183.63|180.83|183.63|180.83|0
1649366810000|2022-04-07 21:26:50|183.65|180.85|183.65|180.85|183.65|180.85|183.65|180.85|0
1649366830000|2022-04-07 21:27:10|183.73|180.93|183.73|180.93|183.73|180.93|183.73|180.93|0
1649366850000|2022-04-07 21:27:30|183.86|181.06|183.86|181.06|183.86|181.06|183.86|181.06|0
1649366860000|2022-04-07 21:27:40|183.85|181.05|183.96|181.16|183.96|181.16|183.85|181.05|0
1649366880000|2022-04-07 21:28:00|183.8|181|183.7|180.9|183.83|181.03|183.7|180.9|0
1649366890000|2022-04-07 21:28:10|183.73|180.93|183.73|180.93|183.73|180.93|183.73|180.93|0
1649366900000|2022-04-07 21:28:20|184.11|181.31|183.87|181.07|184.11|181.31|183.87|181.07|0
1649366910000|2022-04-07 21:28:30|183.8|181|183.8|181|183.8|181|183.8|181|0
1649367190000|2022-04-07 21:33:10|183.93|181.13|183.93|181.13|183.93|181.13|183.93|181.13|0
1649367240000|2022-04-07 21:34:00|183.96|181.16|183.96|181.16|183.96|181.16|183.96|181.16|0
1649367360000|2022-04-07 21:36:00|184.03|181.23|184.03|181.23|184.03|181.23|184.03|181.23|0
1649367400000|2022-04-07 21:36:40|183.96|181.16|183.9|181.1|183.96|181.16|183.9|181.1|0
1649367410000|2022-04-07 21:36:50|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1649367480000|2022-04-07 21:38:00|183.9|181.1|183.9|181.1|183.9|181.1|183.9|181.1|0
1649367530000|2022-04-07 21:38:50|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1649367570000|2022-04-07 21:39:30|183.97|181.17|183.97|181.17|183.97|181.17|183.97|181.17|0
1649367580000|2022-04-07 21:39:40|184.1|181.3|184.1|181.3|184.1|181.3|184.1|181.3|0
1649367590000|2022-04-07 21:39:50|183.97|181.17|183.99|181.19|183.99|181.19|183.97|181.17|0
1649367600000|2022-04-07 21:40:00|184|181.2|184|181.2|184|181.2|184|181.2|0
1649367620000|2022-04-07 21:40:20|184.02|181.22|184.02|181.22|184.02|181.22|184.02|181.22|0
1649367640000|2022-04-07 21:40:40|184.03|181.23|184.03|181.23|184.03|181.23|184.03|181.23|0
1649367650000|2022-04-07 21:40:50|184.04|181.24|184.04|181.24|184.04|181.24|184.04|181.24|0
1649367670000|2022-04-07 21:41:10|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1649367690000|2022-04-07 21:41:30|184.08|181.28|183.97|181.17|184.08|181.28|183.97|181.17|0
1649367720000|2022-04-07 21:42:00|183.99|181.19|184.1|181.3|184.1|181.3|183.99|181.19|0
1649367740000|2022-04-07 21:42:20|183.99|181.19|183.97|181.17|183.99|181.19|183.93|181.13|0
1649367800000|2022-04-07 21:43:20|184|181.2|184|181.2|184|181.2|184|181.2|0
1649367820000|2022-04-07 21:43:40|183.97|181.17|183.97|181.17|183.97|181.17|183.97|181.17|0
1649367830000|2022-04-07 21:43:50|184.03|181.23|184.1|181.3|184.1|181.3|184.03|181.23|0
1649367850000|2022-04-07 21:44:10|184.03|181.23|184.03|181.23|184.03|181.23|184.03|181.23|0
1649367860000|2022-04-07 21:44:20|184.04|181.24|184.04|181.24|184.04|181.24|184.04|181.24|0
1649367870000|2022-04-07 21:44:30|184.1|181.3|184.1|181.3|184.1|181.3|184.1|181.3|0
1649367900000|2022-04-07 21:45:00|184.04|181.24|184.04|181.24|184.04|181.24|184.04|181.24|0
1649367910000|2022-04-07 21:45:10|184.1|181.3|184.04|181.24|184.1|181.3|184.04|181.24|0
1649367940000|2022-04-07 21:45:40|184.17|181.37|184.17|181.37|184.17|181.37|184.17|181.37|0
1649367960000|2022-04-07 21:46:00|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1649367980000|2022-04-07 21:46:20|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1649368000000|2022-04-07 21:46:40|184.17|181.37|184.17|181.37|184.17|181.37|184.17|181.37|0
1649368020000|2022-04-07 21:47:00|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1649368040000|2022-04-07 21:47:20|184.21|181.41|184.21|181.41|184.21|181.41|184.21|181.41|0
1649368060000|2022-04-07 21:47:40|184.15|181.35|184.07|181.27|184.15|181.35|184.07|181.27|0
1649368080000|2022-04-07 21:48:00|184.13|181.33|184.13|181.33|184.13|181.33|184.13|181.33|0
1649368320000|2022-04-07 21:52:00|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1649368400000|2022-04-07 21:53:20|184.1|181.3|184.1|181.3|184.1|181.3|184.1|181.3|0
1649368410000|2022-04-07 21:53:30|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1649368440000|2022-04-07 21:54:00|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1649368480000|2022-04-07 21:54:40|184.1|181.3|184.08|181.28|184.1|181.3|184.08|181.28|0
1649368500000|2022-04-07 21:55:00|184.07|181.27|184.07|181.27|184.07|181.27|184.07|181.27|0
1649368510000|2022-04-07 21:55:10|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1649368670000|2022-04-07 21:57:50|183.99|181.19|183.99|181.19|183.99|181.19|183.99|181.19|0
1649368700000|2022-04-07 21:58:20|184.05|181.25|183.99|181.19|184.05|181.25|183.99|181.19|0
1649368710000|2022-04-07 21:58:30|183.98|181.18|183.97|181.17|183.98|181.18|183.97|181.17|0
1649368720000|2022-04-07 21:58:40|183.91|181.11|183.99|181.19|183.99|181.19|183.91|181.11|0
1649368750000|2022-04-07 21:59:10|183.97|181.17|183.97|181.17|183.97|181.17|183.97|181.17|0
1649368760000|2022-04-07 21:59:20|183.95|181.15|183.95|181.15|183.95|181.15|183.95|181.15|0
1649368770000|2022-04-07 21:59:30|183.97|181.17|183.99|181.19|183.99|181.19|183.97|181.17|0
1649368780000|2022-04-07 21:59:40|184.03|181.23|184.21|181.41|184.21|181.41|184.03|181.23|0
1649368790000|2022-04-07 21:59:50|184.1|181.3|183.89|181.09|184.1|181.3|183.89|181.09|0
1649368800000|2022-04-07 22:00:00|184.03|181.23|183.93|181.13|184.03|181.23|183.83|181.03|0
1649368810000|2022-04-07 22:00:10|183.98|181.18|183.88|181.08|183.98|181.18|183.88|181.08|0
1649368820000|2022-04-07 22:00:20|183.98|181.18|183.98|181.18|183.98|181.18|183.88|181.08|0
1649368830000|2022-04-07 22:00:30|184.08|181.28|184.38|181.58|184.38|181.58|184.08|181.28|0
1649368840000|2022-04-07 22:00:40|184.28|181.48|184.23|181.43|184.38|181.58|184.23|181.43|0
1649368850000|2022-04-07 22:00:50|184.28|181.48|184.38|181.58|184.38|181.58|184.28|181.48|0
1649368860000|2022-04-07 22:01:00|184.28|181.48|184.33|181.53|184.33|181.53|184.23|181.43|0
1649368870000|2022-04-07 22:01:10|184.38|181.58|184.48|181.68|184.48|181.68|184.38|181.58|0
1649368880000|2022-04-07 22:01:20|184.58|181.78|184.53|181.73|184.58|181.78|184.53|181.73|0
1649368890000|2022-04-07 22:01:30|184.48|181.68|184.48|181.68|184.53|181.73|184.48|181.68|0
1649368900000|2022-04-07 22:01:40|184.43|181.63|184.38|181.58|184.43|181.63|184.38|181.58|0
1649368910000|2022-04-07 22:01:50|184.43|181.63|184.43|181.63|184.43|181.63|184.43|181.63|0
1649368920000|2022-04-07 22:02:00|184.48|181.68|184.58|181.78|184.58|181.78|184.48|181.68|0
1649368960000|2022-04-07 22:02:40|184.68|181.88|184.68|181.88|184.68|181.88|184.68|181.88|0
1649368970000|2022-04-07 22:02:50|184.58|181.78|184.58|181.78|184.58|181.78|184.58|181.78|0
1649368980000|2022-04-07 22:03:00|184.53|181.73|184.53|181.73|184.58|181.78|184.53|181.73|0
1649368990000|2022-04-07 22:03:10|184.48|181.68|184.53|181.73|184.53|181.73|184.48|181.68|0
1649369000000|2022-04-07 22:03:20|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1649369010000|2022-04-07 22:03:30|184.63|181.83|184.68|181.88|184.68|181.88|184.63|181.83|0
1649369040000|2022-04-07 22:04:00|184.73|181.93|184.78|181.98|184.78|181.98|184.73|181.93|0
1649369050000|2022-04-07 22:04:10|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1649369060000|2022-04-07 22:04:20|184.78|181.98|184.78|181.98|184.78|181.98|184.78|181.98|0
1649369100000|2022-04-07 22:05:00|184.68|181.88|184.73|181.93|184.73|181.93|184.68|181.88|0
1649369110000|2022-04-07 22:05:10|184.68|181.88|184.68|181.88|184.73|181.93|184.68|181.88|0
1649369120000|2022-04-07 22:05:20|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1649369130000|2022-04-07 22:05:30|184.58|181.78|184.58|181.78|184.58|181.78|184.58|181.78|0
1649369150000|2022-04-07 22:05:50|184.48|181.68|184.38|181.58|184.48|181.68|184.38|181.58|0
1649369180000|2022-04-07 22:06:20|184.28|181.48|184.28|181.48|184.28|181.48|184.28|181.48|0
1649369190000|2022-04-07 22:06:30|184.33|181.53|184.33|181.53|184.33|181.53|184.33|181.53|0
1649369210000|2022-04-07 22:06:50|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1649369220000|2022-04-07 22:07:00|184.48|181.68|184.58|181.78|184.58|181.78|184.48|181.68|0
1649369230000|2022-04-07 22:07:10|184.53|181.73|184.53|181.73|184.53|181.73|184.53|181.73|0
1649369240000|2022-04-07 22:07:20|184.58|181.78|184.58|181.78|184.58|181.78|184.58|181.78|0
1649369250000|2022-04-07 22:07:30|184.53|181.73|184.53|181.73|184.53|181.73|184.53|181.73|0
1649369280000|2022-04-07 22:08:00|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1649369310000|2022-04-07 22:08:30|184.43|181.63|184.43|181.63|184.43|181.63|184.43|181.63|0
1649369320000|2022-04-07 22:08:40|184.48|181.68|184.48|181.68|184.48|181.68|184.43|181.63|0
1649369330000|2022-04-07 22:08:50|184.58|181.78|184.58|181.78|184.58|181.78|184.58|181.78|0
1649369390000|2022-04-07 22:09:50|184.53|181.73|184.58|181.78|184.58|181.78|184.53|181.73|0
1649369400000|2022-04-07 22:10:00|184.68|181.88|184.63|181.83|184.68|181.88|184.63|181.83|0
1649369410000|2022-04-07 22:10:10|184.53|181.73|184.63|181.83|184.63|181.83|184.53|181.73|0
1649369420000|2022-04-07 22:10:20|184.68|181.88|184.68|181.88|184.68|181.88|184.68|181.88|0
1649369430000|2022-04-07 22:10:30|184.63|181.83|184.58|181.78|184.63|181.83|184.58|181.78|0
1649369450000|2022-04-07 22:10:50|184.53|181.73|184.48|181.68|184.53|181.73|184.48|181.68|0
1649369460000|2022-04-07 22:11:00|184.53|181.73|184.58|181.78|184.58|181.78|184.53|181.73|0
1649369470000|2022-04-07 22:11:10|184.48|181.68|184.68|181.88|184.68|181.88|184.48|181.68|0
1649369480000|2022-04-07 22:11:20|184.78|181.98|185.08|182.28|185.08|182.28|184.78|181.98|0
1649369490000|2022-04-07 22:11:30|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1649369500000|2022-04-07 22:11:40|185.08|182.28|185.03|182.23|185.08|182.28|185.03|182.23|0
1649369510000|2022-04-07 22:11:50|185.08|182.28|185.18|182.38|185.18|182.38|185.08|182.28|0
1649369550000|2022-04-07 22:12:30|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1649369600000|2022-04-07 22:13:20|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1649369610000|2022-04-07 22:13:30|185.03|182.23|185.03|182.23|185.08|182.28|185.03|182.23|0
1649369620000|2022-04-07 22:13:40|185.08|182.28|185.08|182.28|185.08|182.28|185.03|182.23|0
1649369630000|2022-04-07 22:13:50|185.03|182.23|185.08|182.28|185.08|182.28|185.03|182.23|0
1649369640000|2022-04-07 22:14:00|185.13|182.33|185.18|182.38|185.18|182.38|185.13|182.33|0
1649369650000|2022-04-07 22:14:10|185.28|182.48|185.28|182.48|185.28|182.48|185.28|182.48|0
1649369680000|2022-04-07 22:14:40|185.18|182.38|185.08|182.28|185.18|182.38|185.08|182.28|0
1649369690000|2022-04-07 22:14:50|185.13|182.33|185.08|182.28|185.13|182.33|185.08|182.28|0
1649369700000|2022-04-07 22:15:00|185.13|182.33|185.08|182.28|185.13|182.33|185.08|182.28|0
1649369720000|2022-04-07 22:15:20|184.98|182.18|185.02|182.22|185.02|182.22|184.98|182.18|0
1649369730000|2022-04-07 22:15:30|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1649369740000|2022-04-07 22:15:40|185.02|182.22|184.92|182.12|185.02|182.22|184.92|182.12|0
1649369750000|2022-04-07 22:15:50|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1649369760000|2022-04-07 22:16:00|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1649369770000|2022-04-07 22:16:10|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1649369780000|2022-04-07 22:16:20|184.98|182.18|184.98|182.18|184.98|182.18|184.92|182.12|0
1649369790000|2022-04-07 22:16:30|184.92|182.12|184.92|182.12|184.92|182.12|184.92|182.12|0
1649369810000|2022-04-07 22:16:50|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1649369820000|2022-04-07 22:17:00|185.12|182.32|185.18|182.38|185.18|182.38|185.12|182.32|0
1649369830000|2022-04-07 22:17:10|185.12|182.32|185.12|182.32|185.12|182.32|185.08|182.28|0
1649369840000|2022-04-07 22:17:20|185.08|182.28|185.18|182.38|185.18|182.38|185.08|182.28|0
1649369850000|2022-04-07 22:17:30|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1649369880000|2022-04-07 22:18:00|184.98|182.18|184.98|182.18|185.08|182.28|184.98|182.18|0
1649369890000|2022-04-07 22:18:10|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1649369900000|2022-04-07 22:18:20|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1649369910000|2022-04-07 22:18:30|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1649369920000|2022-04-07 22:18:40|185.02|182.22|185.02|182.22|185.02|182.22|185.02|182.22|0
1649369940000|2022-04-07 22:19:00|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1649369950000|2022-04-07 22:19:10|184.92|182.12|184.92|182.12|184.92|182.12|184.92|182.12|0
1649369960000|2022-04-07 22:19:20|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1649369970000|2022-04-07 22:19:30|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1649369990000|2022-04-07 22:19:50|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1649370000000|2022-04-07 22:20:00|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1649370030000|2022-04-07 22:20:30|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1649370060000|2022-04-07 22:21:00|184.82|182.02|184.87|182.07|184.87|182.07|184.82|182.02|0
1649370070000|2022-04-07 22:21:10|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1649370100000|2022-04-07 22:21:40|185.02|182.22|185.07|182.27|185.07|182.27|185.02|182.22|0
1649370120000|2022-04-07 22:22:00|185.02|182.22|185.07|182.27|185.07|182.27|185.02|182.22|0
1649370260000|2022-04-07 22:24:20|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1649370270000|2022-04-07 22:24:30|184.92|182.12|184.87|182.07|184.92|182.12|184.87|182.07|0
1649370280000|2022-04-07 22:24:40|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1649370290000|2022-04-07 22:24:50|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1649370320000|2022-04-07 22:25:20|184.77|181.97|184.67|181.87|184.77|181.97|184.67|181.87|0
1649370350000|2022-04-07 22:25:50|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1649370360000|2022-04-07 22:26:00|184.72|181.92|184.67|181.87|184.72|181.92|184.67|181.87|0
1649370390000|2022-04-07 22:26:30|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1649370400000|2022-04-07 22:26:40|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1649370410000|2022-04-07 22:26:50|184.72|181.92|184.67|181.87|184.72|181.92|184.67|181.87|0
1649370460000|2022-04-07 22:27:40|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1649370520000|2022-04-07 22:28:40|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1649370620000|2022-04-07 22:30:20|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1649370630000|2022-04-07 22:30:30|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1649370670000|2022-04-07 22:31:10|184.37|181.57|184.47|181.67|184.47|181.67|184.37|181.57|0
1649370680000|2022-04-07 22:31:20|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1649370690000|2022-04-07 22:31:30|184.37|181.57|184.42|181.62|184.42|181.62|184.37|181.57|0
1649370700000|2022-04-07 22:31:40|184.37|181.57|184.37|181.57|184.37|181.57|184.37|181.57|0
1649370710000|2022-04-07 22:31:50|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1649370750000|2022-04-07 22:32:30|184.62|181.82|184.57|181.77|184.62|181.82|184.57|181.77|0
1649370780000|2022-04-07 22:33:00|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1649370790000|2022-04-07 22:33:10|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1649370830000|2022-04-07 22:33:50|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1649370860000|2022-04-07 22:34:20|184.37|181.57|184.47|181.67|184.47|181.67|184.37|181.57|0
1649370880000|2022-04-07 22:34:40|184.37|181.57|184.37|181.57|184.37|181.57|184.37|181.57|0
1649370910000|2022-04-07 22:35:10|184.47|181.67|184.52|181.72|184.57|181.77|184.47|181.67|0
1649370920000|2022-04-07 22:35:20|184.47|181.67|184.42|181.62|184.47|181.67|184.42|181.62|0
1649370930000|2022-04-07 22:35:30|184.47|181.67|184.42|181.62|184.47|181.67|184.42|181.62|0
1649370940000|2022-04-07 22:35:40|184.47|181.67|184.42|181.62|184.47|181.67|184.42|181.62|0
1649370950000|2022-04-07 22:35:50|184.37|181.57|184.42|181.62|184.42|181.62|184.37|181.57|0
1649370980000|2022-04-07 22:36:20|184.47|181.67|184.47|181.67|184.47|181.67|184.42|181.62|0
1649370990000|2022-04-07 22:36:30|184.42|181.62|184.37|181.57|184.42|181.62|184.37|181.57|0
1649371000000|2022-04-07 22:36:40|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1649371020000|2022-04-07 22:37:00|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1649371030000|2022-04-07 22:37:10|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1649371080000|2022-04-07 22:38:00|184.52|181.72|184.52|181.72|184.52|181.72|184.52|181.72|0
1649371090000|2022-04-07 22:38:10|184.47|181.67|184.37|181.57|184.47|181.67|184.37|181.57|0
1649371110000|2022-04-07 22:38:30|184.42|181.62|184.41|181.61|184.42|181.62|184.41|181.61|0
1649371120000|2022-04-07 22:38:40|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1649371220000|2022-04-07 22:40:20|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1649371250000|2022-04-07 22:40:50|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1649371280000|2022-04-07 22:41:20|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1649371310000|2022-04-07 22:41:50|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1649371320000|2022-04-07 22:42:00|184.61|181.81|184.61|181.81|184.61|181.81|184.61|181.81|0
1649371350000|2022-04-07 22:42:30|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1649371460000|2022-04-07 22:44:20|184.56|181.76|184.56|181.76|184.56|181.76|184.56|181.76|0
1649371480000|2022-04-07 22:44:40|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1649371490000|2022-04-07 22:44:50|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1649371520000|2022-04-07 22:45:20|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649371560000|2022-04-07 22:46:00|184.36|181.56|184.56|181.76|184.56|181.76|184.36|181.56|0
1649371590000|2022-04-07 22:46:30|184.61|181.81|184.56|181.76|184.66|181.86|184.56|181.76|0
1649371630000|2022-04-07 22:47:10|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1649371640000|2022-04-07 22:47:20|184.61|181.81|184.61|181.81|184.61|181.81|184.61|181.81|0
1649371650000|2022-04-07 22:47:30|184.56|181.76|184.56|181.76|184.56|181.76|184.56|181.76|0
1649371660000|2022-04-07 22:47:40|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649371680000|2022-04-07 22:48:00|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1649371730000|2022-04-07 22:48:50|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649371820000|2022-04-07 22:50:20|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1649371920000|2022-04-07 22:52:00|184.26|181.46|184.26|181.46|184.26|181.46|184.26|181.46|0
1649371950000|2022-04-07 22:52:30|184.16|181.36|184.16|181.36|184.16|181.36|184.16|181.36|0
1649371960000|2022-04-07 22:52:40|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1649371990000|2022-04-07 22:53:10|184.16|181.36|184.16|181.36|184.16|181.36|184.16|181.36|0
1649372010000|2022-04-07 22:53:30|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1649372090000|2022-04-07 22:54:50|184.11|181.31|184.16|181.36|184.16|181.36|184.11|181.31|0
1649372100000|2022-04-07 22:55:00|184.11|181.31|184.11|181.31|184.11|181.31|184.11|181.31|0
1649372110000|2022-04-07 22:55:10|184.16|181.36|184.16|181.36|184.16|181.36|184.16|181.36|0
1649372120000|2022-04-07 22:55:20|184.26|181.46|184.26|181.46|184.26|181.46|184.26|181.46|0
1649372150000|2022-04-07 22:55:50|184.16|181.36|184.16|181.36|184.16|181.36|184.16|181.36|0
1649372160000|2022-04-07 22:56:00|184.11|181.31|184.11|181.31|184.11|181.31|184.11|181.31|0
1649372170000|2022-04-07 22:56:10|184.16|181.36|184.16|181.36|184.16|181.36|184.16|181.36|0
1649372190000|2022-04-07 22:56:30|184.26|181.46|184.26|181.46|184.26|181.46|184.26|181.46|0
1649372200000|2022-04-07 22:56:40|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1649372220000|2022-04-07 22:57:00|184.31|181.51|184.36|181.56|184.36|181.56|184.31|181.51|0
1649372230000|2022-04-07 22:57:10|184.41|181.61|184.36|181.56|184.41|181.61|184.36|181.56|0
1649372240000|2022-04-07 22:57:20|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649372280000|2022-04-07 22:58:00|184.51|181.71|184.51|181.71|184.51|181.71|184.51|181.71|0
1649372290000|2022-04-07 22:58:10|184.56|181.76|184.56|181.76|184.56|181.76|184.56|181.76|0
1649372300000|2022-04-07 22:58:20|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649372330000|2022-04-07 22:58:50|184.56|181.76|184.56|181.76|184.56|181.76|184.56|181.76|0
1649372340000|2022-04-07 22:59:00|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649372350000|2022-04-07 22:59:10|184.51|181.71|184.51|181.71|184.51|181.71|184.51|181.71|0
1649372360000|2022-04-07 22:59:20|184.56|181.76|184.56|181.76|184.56|181.76|184.56|181.76|0
1649372370000|2022-04-07 22:59:30|184.51|181.71|184.56|181.76|184.56|181.76|184.51|181.71|0
1649372410000|2022-04-07 23:00:10|184.36|181.56|184.46|181.66|184.46|181.66|184.36|181.56|0
1649372430000|2022-04-07 23:00:30|184.56|181.76|184.56|181.76|184.56|181.76|184.56|181.76|0
1649372440000|2022-04-07 23:00:40|184.66|181.86|184.66|181.86|184.66|181.86|184.66|181.86|0
1649372450000|2022-04-07 23:00:50|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649372460000|2022-04-07 23:01:00|184.36|181.56|184.56|181.76|184.56|181.76|184.36|181.56|0
1649372490000|2022-04-07 23:01:30|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649372500000|2022-04-07 23:01:40|184.56|181.76|184.56|181.76|184.56|181.76|184.56|181.76|0
1649372510000|2022-04-07 23:01:50|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649372540000|2022-04-07 23:02:20|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1649372560000|2022-04-07 23:02:40|184.31|181.51|184.26|181.46|184.31|181.51|184.26|181.46|0
1649372580000|2022-04-07 23:03:00|184.21|181.41|184.16|181.36|184.21|181.41|184.16|181.36|0
1649372590000|2022-04-07 23:03:10|184.26|181.46|184.26|181.46|184.26|181.46|184.26|181.46|0
1649372600000|2022-04-07 23:03:20|184.16|181.36|184.16|181.36|184.16|181.36|184.16|181.36|0
1649372630000|2022-04-07 23:03:50|184.26|181.46|184.06|181.26|184.26|181.46|184.06|181.26|0
1649372690000|2022-04-07 23:04:50|184.16|181.36|184.16|181.36|184.16|181.36|184.16|181.36|0
1649372700000|2022-04-07 23:05:00|184.21|181.41|184.26|181.46|184.26|181.46|184.21|181.41|0
1649372730000|2022-04-07 23:05:30|184.3|181.5|184.26|181.46|184.3|181.5|184.26|181.46|0
1649372740000|2022-04-07 23:05:40|184.3|181.5|184.36|181.56|184.36|181.56|184.26|181.46|0
1649372780000|2022-04-07 23:06:20|184.26|181.46|184.26|181.46|184.26|181.46|184.26|181.46|0
1649372790000|2022-04-07 23:06:30|184.36|181.56|184.46|181.66|184.46|181.66|184.36|181.56|0
1649372820000|2022-04-07 23:07:00|184.4|181.6|184.36|181.56|184.4|181.6|184.36|181.56|0
1649372840000|2022-04-07 23:07:20|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1649372850000|2022-04-07 23:07:30|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649372870000|2022-04-07 23:07:50|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1649372900000|2022-04-07 23:08:20|184.4|181.6|184.46|181.66|184.46|181.66|184.4|181.6|0
1649372920000|2022-04-07 23:08:40|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1649372930000|2022-04-07 23:08:50|184.4|181.6|184.36|181.56|184.46|181.66|184.36|181.56|0
1649372940000|2022-04-07 23:09:00|184.4|181.6|184.46|181.66|184.46|181.66|184.4|181.6|0
1649372970000|2022-04-07 23:09:30|184.4|181.6|184.46|181.66|184.46|181.66|184.4|181.6|0
1649372980000|2022-04-07 23:09:40|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1649372990000|2022-04-07 23:09:50|184.46|181.66|184.36|181.56|184.46|181.66|184.36|181.56|0
1649373010000|2022-04-07 23:10:10|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1649373020000|2022-04-07 23:10:20|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649373030000|2022-04-07 23:10:30|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1649373040000|2022-04-07 23:10:40|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1649373060000|2022-04-07 23:11:00|184.3|181.5|184.3|181.5|184.3|181.5|184.3|181.5|0
1649373070000|2022-04-07 23:11:10|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1649373080000|2022-04-07 23:11:20|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1649373090000|2022-04-07 23:11:30|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1649373120000|2022-04-07 23:12:00|184.45|181.65|184.35|181.55|184.45|181.65|184.25|181.45|0
1649373140000|2022-04-07 23:12:20|184.4|181.6|184.35|181.55|184.4|181.6|184.35|181.55|0
1649373150000|2022-04-07 23:12:30|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1649373170000|2022-04-07 23:12:50|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1649373180000|2022-04-07 23:13:00|184.6|181.8|184.6|181.8|184.6|181.8|184.55|181.75|0
1649373190000|2022-04-07 23:13:10|184.65|181.85|184.7|181.9|184.7|181.9|184.65|181.85|0
1649373200000|2022-04-07 23:13:20|184.65|181.85|184.65|181.85|184.7|181.9|184.65|181.85|0
1649373210000|2022-04-07 23:13:30|184.7|181.9|184.65|181.85|184.7|181.9|184.65|181.85|0
1649373230000|2022-04-07 23:13:50|184.75|181.95|184.75|181.95|184.75|181.95|184.75|181.95|0
1649373240000|2022-04-07 23:14:00|184.85|182.05|184.85|182.05|184.85|182.05|184.85|182.05|0
1649373250000|2022-04-07 23:14:10|184.95|182.15|184.95|182.15|184.95|182.15|184.95|182.15|0
1649373260000|2022-04-07 23:14:20|185.16|182.36|185.26|182.46|185.26|182.46|185.16|182.36|0
1649373270000|2022-04-07 23:14:30|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1649373280000|2022-04-07 23:14:40|185.46|182.66|185.46|182.66|185.46|182.66|185.4|182.6|0
1649373340000|2022-04-07 23:15:40|185.4|182.6|185.46|182.66|185.46|182.66|185.4|182.6|0
1649373360000|2022-04-07 23:16:00|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1649373370000|2022-04-07 23:16:10|185.26|182.46|185.26|182.46|185.26|182.46|185.15|182.35|0
1649373380000|2022-04-07 23:16:20|185.2|182.4|185.2|182.4|185.2|182.4|185.15|182.35|0
1649373390000|2022-04-07 23:16:30|185.15|182.35|185.05|182.25|185.15|182.35|185.05|182.25|0
1649373430000|2022-04-07 23:17:10|185.15|182.35|185.05|182.25|185.15|182.35|185.05|182.25|0
1649373450000|2022-04-07 23:17:30|184.95|182.15|184.95|182.15|184.95|182.15|184.95|182.15|0
1649373590000|2022-04-07 23:19:50|184.9|182.1|184.95|182.15|184.95|182.15|184.9|182.1|0
1649373610000|2022-04-07 23:20:10|185|182.2|185|182.2|185|182.2|185|182.2|0
1649373620000|2022-04-07 23:20:20|184.95|182.15|184.95|182.15|184.95|182.15|184.95|182.15|0
1649373640000|2022-04-07 23:20:40|185.05|182.25|185.05|182.25|185.05|182.25|185.05|182.25|0
1649373660000|2022-04-07 23:21:00|185.1|182.3|185.35|182.55|185.35|182.55|185.1|182.3|0
1649373720000|2022-04-07 23:22:00|185.25|182.45|185.35|182.55|185.35|182.55|185.25|182.45|0
1649373740000|2022-04-07 23:22:20|185.3|182.5|185.3|182.5|185.3|182.5|185.3|182.5|0
1649373750000|2022-04-07 23:22:30|185.25|182.45|185.25|182.45|185.25|182.45|185.2|182.4|0
1649373760000|2022-04-07 23:22:40|185.2|182.4|185.25|182.45|185.25|182.45|185.2|182.4|0
1649373780000|2022-04-07 23:23:00|185.2|182.4|185.15|182.35|185.2|182.4|185.15|182.35|0
1649373790000|2022-04-07 23:23:10|185.25|182.45|185.2|182.4|185.25|182.45|185.2|182.4|0
1649373800000|2022-04-07 23:23:20|185.15|182.35|185.15|182.35|185.15|182.35|185.15|182.35|0
1649373810000|2022-04-07 23:23:30|185.25|182.45|185.25|182.45|185.25|182.45|185.25|182.45|0
1649373840000|2022-04-07 23:24:00|185.35|182.55|185.3|182.5|185.35|182.55|185.3|182.5|0
1649373850000|2022-04-07 23:24:10|185.35|182.55|185.3|182.5|185.35|182.55|185.3|182.5|0
1649373860000|2022-04-07 23:24:20|185.35|182.55|185.25|182.45|185.35|182.55|185.25|182.45|0
1649373870000|2022-04-07 23:24:30|185.15|182.35|185.15|182.35|185.15|182.35|185.15|182.35|0
1649373880000|2022-04-07 23:24:40|185.25|182.45|185.25|182.45|185.25|182.45|185.25|182.45|0
1649373920000|2022-04-07 23:25:20|185.35|182.55|185.35|182.55|185.35|182.55|185.35|182.55|0
1649373930000|2022-04-07 23:25:30|185.25|182.45|185.25|182.45|185.25|182.45|185.25|182.45|0
1649373950000|2022-04-07 23:25:50|185.35|182.55|185.35|182.55|185.35|182.55|185.35|182.55|0
1649373960000|2022-04-07 23:26:00|185.45|182.65|185.45|182.65|185.45|182.65|185.45|182.65|0
1649373970000|2022-04-07 23:26:10|185.4|182.6|185.45|182.65|185.45|182.65|185.4|182.6|0
1649373990000|2022-04-07 23:26:30|185.5|182.7|185.55|182.75|185.55|182.75|185.5|182.7|0
1649374000000|2022-04-07 23:26:40|185.65|182.85|185.65|182.85|185.65|182.85|185.65|182.85|0
1649374030000|2022-04-07 23:27:10|185.75|182.95|185.85|183.05|185.85|183.05|185.75|182.95|0
1649374040000|2022-04-07 23:27:20|185.95|183.15|185.85|183.05|185.95|183.15|185.85|183.05|0
1649374060000|2022-04-07 23:27:40|185.8|183|185.8|183|185.8|183|185.8|183|0
1649374070000|2022-04-07 23:27:50|185.75|182.95|185.55|182.75|185.75|182.95|185.55|182.75|0
1649374090000|2022-04-07 23:28:10|185.6|182.8|185.65|182.85|185.65|182.85|185.6|182.8|0
1649374100000|2022-04-07 23:28:20|185.6|182.8|185.6|182.8|185.6|182.8|185.6|182.8|0
1649374110000|2022-04-07 23:28:30|185.55|182.75|185.55|182.75|185.55|182.75|185.55|182.75|0
1649374170000|2022-04-07 23:29:30|185.65|182.85|185.55|182.75|185.65|182.85|185.55|182.75|0
1649374180000|2022-04-07 23:29:40|185.65|182.85|185.65|182.85|185.65|182.85|185.65|182.85|0
1649374200000|2022-04-07 23:30:00|185.75|182.95|185.75|182.95|185.75|182.95|185.75|182.95|0
1649374240000|2022-04-07 23:30:40|185.7|182.9|185.65|182.85|185.7|182.9|185.65|182.85|0
1649374300000|2022-04-07 23:31:40|185.6|182.8|185.65|182.85|185.65|182.85|185.6|182.8|0
1649374340000|2022-04-07 23:32:20|185.55|182.75|185.55|182.75|185.55|182.75|185.55|182.75|0
1649374360000|2022-04-07 23:32:40|185.35|182.55|185.35|182.55|185.35|182.55|185.35|182.55|0
1649374370000|2022-04-07 23:32:50|185.3|182.5|185.35|182.55|185.35|182.55|185.3|182.5|0
1649374380000|2022-04-07 23:33:00|185.55|182.75|185.55|182.75|185.55|182.75|185.55|182.75|0
1649374390000|2022-04-07 23:33:10|185.5|182.7|185.55|182.75|185.55|182.75|185.45|182.65|0
1649374420000|2022-04-07 23:33:40|185.65|182.85|185.65|182.85|185.65|182.85|185.65|182.85|0
1649374430000|2022-04-07 23:33:50|185.55|182.75|185.55|182.75|185.55|182.75|185.55|182.75|0
1649374440000|2022-04-07 23:34:00|185.5|182.7|185.55|182.75|185.55|182.75|185.5|182.7|0
1649374450000|2022-04-07 23:34:10|185.45|182.65|185.45|182.65|185.45|182.65|185.45|182.65|0
1649374460000|2022-04-07 23:34:20|185.5|182.7|185.5|182.7|185.5|182.7|185.5|182.7|0
1649374470000|2022-04-07 23:34:30|185.45|182.65|185.45|182.65|185.45|182.65|185.45|182.65|0
1649374500000|2022-04-07 23:35:00|185.55|182.75|185.45|182.65|185.55|182.75|185.45|182.65|0
1649374510000|2022-04-07 23:35:10|185.5|182.7|185.45|182.65|185.5|182.7|185.45|182.65|0
1649374520000|2022-04-07 23:35:20|185.55|182.75|185.45|182.65|185.55|182.75|185.45|182.65|0
1649374560000|2022-04-07 23:36:00|185.55|182.75|185.5|182.7|185.55|182.75|185.5|182.7|0
1649374570000|2022-04-07 23:36:10|185.45|182.65|185.45|182.65|185.5|182.7|185.45|182.65|0
1649374630000|2022-04-07 23:37:10|185.35|182.55|185.55|182.75|185.55|182.75|185.35|182.55|0
1649374640000|2022-04-07 23:37:20|185.45|182.65|185.45|182.65|185.45|182.65|185.45|182.65|0
1649374660000|2022-04-07 23:37:40|185.55|182.75|185.55|182.75|185.55|182.75|185.55|182.75|0
1649374670000|2022-04-07 23:37:50|185.45|182.65|185.45|182.65|185.45|182.65|185.45|182.65|0
1649374680000|2022-04-07 23:38:00|185.5|182.7|185.45|182.65|185.5|182.7|185.45|182.65|0
1649374700000|2022-04-07 23:38:20|185.5|182.7|185.55|182.75|185.55|182.75|185.5|182.7|0
1649374740000|2022-04-07 23:39:00|185.6|182.8|185.65|182.85|185.65|182.85|185.6|182.8|0
1649374750000|2022-04-07 23:39:10|185.6|182.8|185.6|182.8|185.6|182.8|185.6|182.8|0
1649374760000|2022-04-07 23:39:20|185.65|182.85|185.65|182.85|185.65|182.85|185.65|182.85|0
1649374780000|2022-04-07 23:39:40|185.75|182.95|185.75|182.95|185.75|182.95|185.75|182.95|0
1649374800000|2022-04-07 23:40:00|185.7|182.9|185.7|182.9|185.7|182.9|185.7|182.9|0
1649374810000|2022-04-07 23:40:10|185.75|182.95|185.75|182.95|185.75|182.95|185.7|182.9|0
1649374830000|2022-04-07 23:40:30|185.85|183.05|185.95|183.15|185.95|183.15|185.85|183.05|0
1649374860000|2022-04-07 23:41:00|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1649374870000|2022-04-07 23:41:10|185.95|183.15|185.85|183.05|185.95|183.15|185.85|183.05|0
1649374900000|2022-04-07 23:41:40|185.95|183.15|185.95|183.15|185.95|183.15|185.95|183.15|0
1649374910000|2022-04-07 23:41:50|185.9|183.1|185.85|183.05|185.9|183.1|185.85|183.05|0
1649374920000|2022-04-07 23:42:00|185.9|183.1|185.9|183.1|185.9|183.1|185.9|183.1|0
1649374930000|2022-04-07 23:42:10|186.05|183.25|186.15|183.35|186.15|183.35|186.05|183.25|0
1649374950000|2022-04-07 23:42:30|186.25|183.45|186.15|183.35|186.25|183.45|186.15|183.35|0
1649374970000|2022-04-07 23:42:50|186.05|183.25|186.05|183.25|186.05|183.25|186.05|183.25|0
1649374990000|2022-04-07 23:43:10|185.95|183.15|185.9|183.1|185.95|183.15|185.9|183.1|0
1649375000000|2022-04-07 23:43:20|185.95|183.15|185.95|183.15|185.95|183.15|185.95|183.15|0
1649375010000|2022-04-07 23:43:30|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1649375050000|2022-04-07 23:44:10|185.9|183.1|185.95|183.15|185.95|183.15|185.9|183.1|0
1649375070000|2022-04-07 23:44:30|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1649375090000|2022-04-07 23:44:50|185.95|183.15|185.95|183.15|185.95|183.15|185.95|183.15|0
1649375100000|2022-04-07 23:45:00|185.9|183.1|185.9|183.1|185.9|183.1|185.9|183.1|0
1649375110000|2022-04-07 23:45:10|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1649375120000|2022-04-07 23:45:20|185.79|182.99|185.79|182.99|185.79|182.99|185.79|182.99|0
1649375130000|2022-04-07 23:45:30|185.85|183.05|185.75|182.95|185.85|183.05|185.75|182.95|0
1649375160000|2022-04-07 23:46:00|185.65|182.85|185.75|182.95|185.75|182.95|185.65|182.85|0
1649375170000|2022-04-07 23:46:10|185.65|182.85|185.75|182.95|185.75|182.95|185.65|182.85|0
1649375190000|2022-04-07 23:46:30|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1649375200000|2022-04-07 23:46:40|185.79|182.99|185.75|182.95|185.79|182.99|185.75|182.95|0
1649375210000|2022-04-07 23:46:50|185.65|182.85|185.65|182.85|185.65|182.85|185.65|182.85|0
1649375220000|2022-04-07 23:47:00|185.75|182.95|185.65|182.85|185.75|182.95|185.65|182.85|0
1649375230000|2022-04-07 23:47:10|185.69|182.89|185.75|182.95|185.75|182.95|185.69|182.89|0
1649375260000|2022-04-07 23:47:40|185.85|183.05|185.85|183.05|185.85|183.05|185.85|183.05|0
1649375270000|2022-04-07 23:47:50|185.95|183.15|185.95|183.15|185.95|183.15|185.95|183.15|0
1649375280000|2022-04-07 23:48:00|186.05|183.25|185.95|183.15|186.05|183.25|185.95|183.15|0
1649375310000|2022-04-07 23:48:30|186.05|183.25|186.05|183.25|186.05|183.25|186.05|183.25|0
1649375320000|2022-04-07 23:48:40|186.15|183.35|186.25|183.45|186.25|183.45|186.15|183.35|0
1649375330000|2022-04-07 23:48:50|186.35|183.55|186.35|183.55|186.35|183.55|186.35|183.55|0
1649375340000|2022-04-07 23:49:00|186.25|183.45|186.3|183.5|186.3|183.5|186.25|183.45|0
1649375350000|2022-04-07 23:49:10|186.15|183.35|186.15|183.35|186.15|183.35|186.15|183.35|0
1649375360000|2022-04-07 23:49:20|186.1|183.3|186.1|183.3|186.1|183.3|186.1|183.3|0
1649375370000|2022-04-07 23:49:30|186.15|183.35|186.25|183.45|186.25|183.45|186.15|183.35|0
1649375380000|2022-04-07 23:49:40|186.2|183.4|186.15|183.35|186.2|183.4|186.15|183.35|0
1649375390000|2022-04-07 23:49:50|186.2|183.4|186.35|183.55|186.35|183.55|186.2|183.4|0
1649375400000|2022-04-07 23:50:00|186.25|183.45|186.35|183.55|186.35|183.55|186.25|183.45|0
1649375410000|2022-04-07 23:50:10|186.45|183.65|186.45|183.65|186.45|183.65|186.45|183.65|0
1649375420000|2022-04-07 23:50:20|186.55|183.75|186.45|183.65|186.55|183.75|186.45|183.65|0
1649375430000|2022-04-07 23:50:30|186.55|183.75|186.65|183.85|186.65|183.85|186.55|183.75|0
1649375440000|2022-04-07 23:50:40|186.75|183.95|186.75|183.95|186.75|183.95|186.75|183.95|0
1649375450000|2022-04-07 23:50:50|186.65|183.85|186.65|183.85|186.65|183.85|186.65|183.85|0
1649375460000|2022-04-07 23:51:00|186.7|183.9|186.85|184.05|186.85|184.05|186.7|183.9|0
1649375480000|2022-04-07 23:51:20|186.75|183.95|186.75|183.95|186.8|184|186.75|183.95|0
1649375490000|2022-04-07 23:51:30|186.8|184|186.85|184.05|186.85|184.05|186.8|184|0
1649375500000|2022-04-07 23:51:40|186.75|183.95|186.75|183.95|186.85|184.05|186.75|183.95|0
1649375510000|2022-04-07 23:51:50|186.65|183.85|186.65|183.85|186.65|183.85|186.65|183.85|0
1649375520000|2022-04-07 23:52:00|186.55|183.75|186.55|183.75|186.55|183.75|186.55|183.75|0
1649375530000|2022-04-07 23:52:10|186.45|183.65|186.55|183.75|186.55|183.75|186.45|183.65|0
1649375540000|2022-04-07 23:52:20|186.45|183.65|186.35|183.55|186.45|183.65|186.35|183.55|0
1649375550000|2022-04-07 23:52:30|186.45|183.65|186.45|183.65|186.45|183.65|186.45|183.65|0
1649375570000|2022-04-07 23:52:50|186.35|183.55|186.35|183.55|186.35|183.55|186.35|183.55|0
1649375580000|2022-04-07 23:53:00|186.45|183.65|186.45|183.65|186.45|183.65|186.45|183.65|0
1649375620000|2022-04-07 23:53:40|186.55|183.75|186.55|183.75|186.55|183.75|186.55|183.75|0
1649375630000|2022-04-07 23:53:50|186.65|183.85|186.7|183.9|186.7|183.9|186.65|183.85|0
1649375640000|2022-04-07 23:54:00|186.65|183.85|186.75|183.95|186.75|183.95|186.65|183.85|0
1649375650000|2022-04-07 23:54:10|186.85|184.05|186.95|184.15|186.95|184.15|186.85|184.05|0
1649375660000|2022-04-07 23:54:20|186.85|184.05|186.85|184.05|186.85|184.05|186.85|184.05|0
1649375670000|2022-04-07 23:54:30|186.75|183.95|186.75|183.95|186.75|183.95|186.75|183.95|0
1649375740000|2022-04-07 23:55:40|186.85|184.05|186.75|183.95|186.85|184.05|186.75|183.95|0
1649375750000|2022-04-07 23:55:50|186.85|184.05|186.85|184.05|186.85|184.05|186.8|184|0
1649375760000|2022-04-07 23:56:00|187.05|184.25|187.05|184.25|187.05|184.25|187.05|184.25|0
1649375770000|2022-04-07 23:56:10|187.15|184.35|187.05|184.25|187.15|184.35|187.05|184.25|0
1649375780000|2022-04-07 23:56:20|186.95|184.15|186.95|184.15|186.95|184.15|186.95|184.15|0
1649375790000|2022-04-07 23:56:30|187|184.2|186.95|184.15|187|184.2|186.95|184.15|0
1649375800000|2022-04-07 23:56:40|186.85|184.05|186.85|184.05|186.85|184.05|186.85|184.05|0
1649375810000|2022-04-07 23:56:50|186.8|184|186.8|184|186.8|184|186.8|184|0
1649375820000|2022-04-07 23:57:00|186.85|184.05|186.85|184.05|186.95|184.15|186.85|184.05|0
1649375830000|2022-04-07 23:57:10|186.95|184.15|186.85|184.05|186.95|184.15|186.85|184.05|0
1649375840000|2022-04-07 23:57:20|186.9|184.1|186.85|184.05|186.9|184.1|186.85|184.05|0
1649375860000|2022-04-07 23:57:40|186.75|183.95|186.75|183.95|186.75|183.95|186.75|183.95|0
1649375870000|2022-04-07 23:57:50|186.85|184.05|186.75|183.95|186.85|184.05|186.75|183.95|0
1649375880000|2022-04-07 23:58:00|186.7|183.9|186.75|183.95|186.75|183.95|186.7|183.9|0
1649375910000|2022-04-07 23:58:30|186.7|183.9|186.75|183.95|186.75|183.95|186.7|183.9|0
1649375920000|2022-04-07 23:58:40|186.65|183.85|186.75|183.95|186.75|183.95|186.65|183.85|0
1649375930000|2022-04-07 23:58:50|186.65|183.85|186.65|183.85|186.65|183.85|186.65|183.85|0
1649375950000|2022-04-07 23:59:10|186.85|184.05|186.75|183.95|186.85|184.05|186.75|183.95|0
1649375980000|2022-04-07 23:59:40|186.65|183.85|186.65|183.85|186.65|183.85|186.65|183.85|0
1649375990000|2022-04-07 23:59:50|186.7|183.9|186.55|183.75|186.7|183.9|186.55|183.75|0
1649376000000|2022-04-08 00:00:00|186.45|183.65|186.04|183.24|186.45|183.65|186.04|183.24|0
1649376010000|2022-04-08 00:00:10|185.94|183.14|185.94|183.14|185.94|183.14|185.94|183.14|0
1649376020000|2022-04-08 00:00:20|186.04|183.24|185.94|183.14|186.04|183.24|185.94|183.14|0
1649376030000|2022-04-08 00:00:30|185.89|183.09|185.94|183.14|185.94|183.14|185.89|183.09|0
1649376040000|2022-04-08 00:00:40|186.04|183.24|185.94|183.14|186.04|183.24|185.94|183.14|0
1649376050000|2022-04-08 00:00:50|185.84|183.04|185.74|182.94|185.84|183.04|185.64|182.84|0
1649376060000|2022-04-08 00:01:00|185.64|182.84|185.84|183.04|185.84|183.04|185.64|182.84|0
1649376070000|2022-04-08 00:01:10|185.94|183.14|186.04|183.24|186.04|183.24|185.94|183.14|0
1649376080000|2022-04-08 00:01:20|185.94|183.14|185.84|183.04|185.94|183.14|185.84|183.04|0
1649376090000|2022-04-08 00:01:30|185.94|183.14|186.04|183.24|186.04|183.24|185.94|183.14|0
1649376100000|2022-04-08 00:01:40|186.14|183.34|186.14|183.34|186.14|183.34|186.14|183.34|0
1649376110000|2022-04-08 00:01:50|186.04|183.24|186.04|183.24|186.04|183.24|186.04|183.24|0
1649376120000|2022-04-08 00:02:00|185.99|183.19|185.94|183.14|185.99|183.19|185.94|183.14|0
1649376130000|2022-04-08 00:02:10|186.04|183.24|186.04|183.24|186.14|183.34|186.04|183.24|0
1649376140000|2022-04-08 00:02:20|186.14|183.34|186.14|183.34|186.14|183.34|186.14|183.34|0
1649376150000|2022-04-08 00:02:30|186.09|183.29|186.09|183.29|186.09|183.29|186.04|183.24|0
1649376160000|2022-04-08 00:02:40|186.14|183.34|186.04|183.24|186.14|183.34|186.04|183.24|0
1649376170000|2022-04-08 00:02:50|186.14|183.34|186.24|183.44|186.24|183.44|186.14|183.34|0
1649376180000|2022-04-08 00:03:00|186.34|183.54|186.34|183.54|186.44|183.64|186.34|183.54|0
1649376190000|2022-04-08 00:03:10|186.44|183.64|186.44|183.64|186.44|183.64|186.34|183.54|0
1649376210000|2022-04-08 00:03:30|186.34|183.54|186.34|183.54|186.34|183.54|186.34|183.54|0
1649376220000|2022-04-08 00:03:40|186.24|183.44|186.24|183.44|186.24|183.44|186.24|183.44|0
1649376230000|2022-04-08 00:03:50|186.14|183.34|186.24|183.44|186.24|183.44|186.14|183.34|0
1649376240000|2022-04-08 00:04:00|186.44|183.64|186.55|183.75|186.55|183.75|186.39|183.59|0
1649376250000|2022-04-08 00:04:10|186.44|183.64|186.55|183.75|186.55|183.75|186.44|183.64|0
1649376260000|2022-04-08 00:04:20|186.65|183.85|186.55|183.75|186.65|183.85|186.55|183.75|0
1649376270000|2022-04-08 00:04:30|186.59|183.79|186.59|183.79|186.65|183.85|186.59|183.79|0
1649376280000|2022-04-08 00:04:40|186.65|183.85|186.85|184.05|186.85|184.05|186.65|183.85|0
1649376290000|2022-04-08 00:04:50|186.75|183.95|186.75|183.95|186.75|183.95|186.65|183.85|0
1649376300000|2022-04-08 00:05:00|186.65|183.85|186.85|184.05|186.85|184.05|186.65|183.85|0
1649376310000|2022-04-08 00:05:10|186.75|183.95|186.85|184.05|186.85|184.05|186.75|183.95|0
1649376320000|2022-04-08 00:05:20|186.79|183.99|186.95|184.15|186.95|184.15|186.79|183.99|0
1649376330000|2022-04-08 00:05:30|186.85|184.05|186.85|184.05|186.85|184.05|186.85|184.05|0
1649376340000|2022-04-08 00:05:40|186.95|184.15|186.85|184.05|186.95|184.15|186.85|184.05|0
1649376350000|2022-04-08 00:05:50|186.95|184.15|186.95|184.15|186.95|184.15|186.95|184.15|0
1649376380000|2022-04-08 00:06:20|186.9|184.1|186.85|184.05|186.95|184.15|186.85|184.05|0
1649376390000|2022-04-08 00:06:30|186.95|184.15|186.95|184.15|186.95|184.15|186.95|184.15|0
1649376400000|2022-04-08 00:06:40|186.85|184.05|186.85|184.05|186.85|184.05|186.79|183.99|0
1649376410000|2022-04-08 00:06:50|186.95|184.15|186.95|184.15|186.95|184.15|186.95|184.15|0
1649376420000|2022-04-08 00:07:00|186.85|184.05|186.85|184.05|186.85|184.05|186.75|183.95|0
1649376440000|2022-04-08 00:07:20|186.75|183.95|186.64|183.84|186.75|183.95|186.64|183.84|0
1649376450000|2022-04-08 00:07:30|186.59|183.79|186.54|183.74|186.59|183.79|186.54|183.74|0
1649376460000|2022-04-08 00:07:40|186.59|183.79|186.54|183.74|186.59|183.79|186.54|183.74|0
1649376470000|2022-04-08 00:07:50|186.49|183.69|186.44|183.64|186.49|183.69|186.44|183.64|0
1649376480000|2022-04-08 00:08:00|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1649376500000|2022-04-08 00:08:20|186.64|183.84|186.75|183.95|186.75|183.95|186.64|183.84|0
1649376520000|2022-04-08 00:08:40|186.64|183.84|186.54|183.74|186.64|183.84|186.54|183.74|0
1649376540000|2022-04-08 00:09:00|186.44|183.64|186.54|183.74|186.54|183.74|186.44|183.64|0
1649376550000|2022-04-08 00:09:10|186.44|183.64|186.44|183.64|186.44|183.64|186.44|183.64|0
1649376560000|2022-04-08 00:09:20|186.34|183.54|186.44|183.64|186.44|183.64|186.34|183.54|0
1649376570000|2022-04-08 00:09:30|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1649376580000|2022-04-08 00:09:40|186.44|183.64|186.44|183.64|186.44|183.64|186.44|183.64|0
1649376590000|2022-04-08 00:09:50|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1649376600000|2022-04-08 00:10:00|186.44|183.64|186.44|183.64|186.44|183.64|186.44|183.64|0
1649376610000|2022-04-08 00:10:10|186.39|183.59|186.44|183.64|186.44|183.64|186.39|183.59|0
1649376620000|2022-04-08 00:10:20|186.34|183.54|186.34|183.54|186.34|183.54|186.34|183.54|0
1649376630000|2022-04-08 00:10:30|186.24|183.44|186.24|183.44|186.24|183.44|186.24|183.44|0
1649376640000|2022-04-08 00:10:40|186.14|183.34|186.24|183.44|186.24|183.44|186.14|183.34|0
1649376650000|2022-04-08 00:10:50|186.14|183.34|186.24|183.44|186.24|183.44|186.04|183.24|0
1649376660000|2022-04-08 00:11:00|186.29|183.49|186.29|183.49|186.29|183.49|186.29|183.49|0
1649376670000|2022-04-08 00:11:10|186.34|183.54|186.34|183.54|186.34|183.54|186.34|183.54|0
1649376680000|2022-04-08 00:11:20|186.39|183.59|186.44|183.64|186.44|183.64|186.39|183.59|0
1649376690000|2022-04-08 00:11:30|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1649376700000|2022-04-08 00:11:40|186.34|183.54|186.34|183.54|186.34|183.54|186.34|183.54|0
1649376710000|2022-04-08 00:11:50|186.44|183.64|186.54|183.74|186.54|183.74|186.44|183.64|0
1649376720000|2022-04-08 00:12:00|186.64|183.84|186.34|183.54|186.64|183.84|186.34|183.54|0
1649376740000|2022-04-08 00:12:20|186.44|183.64|186.44|183.64|186.44|183.64|186.44|183.64|0
1649376760000|2022-04-08 00:12:40|186.54|183.74|186.54|183.74|186.54|183.74|186.54|183.74|0
1649376770000|2022-04-08 00:12:50|186.64|183.84|186.54|183.74|186.64|183.84|186.54|183.74|0
1649376780000|2022-04-08 00:13:00|186.64|183.84|186.34|183.54|186.64|183.84|186.34|183.54|0
1649376790000|2022-04-08 00:13:10|186.44|183.64|186.34|183.54|186.44|183.64|186.34|183.54|0
1649376810000|2022-04-08 00:13:30|186.24|183.44|186.34|183.54|186.34|183.54|186.24|183.44|0
1649376830000|2022-04-08 00:13:50|186.44|183.64|186.44|183.64|186.44|183.64|186.44|183.64|0
1649376840000|2022-04-08 00:14:00|186.39|183.59|186.34|183.54|186.39|183.59|186.34|183.54|0
1649376850000|2022-04-08 00:14:10|186.24|183.44|186.34|183.54|186.34|183.54|186.24|183.44|0
1649376860000|2022-04-08 00:14:20|186.39|183.59|186.24|183.44|186.39|183.59|186.24|183.44|0
1649376870000|2022-04-08 00:14:30|186.14|183.34|186.04|183.24|186.14|183.34|186.04|183.24|0
1649376880000|2022-04-08 00:14:40|186.14|183.34|186.24|183.44|186.24|183.44|186.14|183.34|0
1649376890000|2022-04-08 00:14:50|186.14|183.34|186.14|183.34|186.24|183.44|186.14|183.34|0
1649376900000|2022-04-08 00:15:00|186.04|183.24|185.94|183.14|186.04|183.24|185.94|183.14|0
1649376910000|2022-04-08 00:15:10|185.84|183.04|185.74|182.94|185.84|183.04|185.74|182.94|0
1649376920000|2022-04-08 00:15:20|185.63|182.83|185.63|182.83|185.63|182.83|185.53|182.73|0
1649376930000|2022-04-08 00:15:30|185.53|182.73|185.23|182.43|185.53|182.73|185.23|182.43|0
1649376940000|2022-04-08 00:15:40|185.33|182.53|185.33|182.53|185.33|182.53|185.33|182.53|0
1649376950000|2022-04-08 00:15:50|185.43|182.63|185.43|182.63|185.43|182.63|185.43|182.63|0
1649376960000|2022-04-08 00:16:00|185.33|182.53|185.13|182.33|185.33|182.53|185.13|182.33|0
1649376980000|2022-04-08 00:16:20|185.23|182.43|185.13|182.33|185.23|182.43|185.13|182.33|0
1649376990000|2022-04-08 00:16:30|185.23|182.43|185.13|182.33|185.23|182.43|185.13|182.33|0
1649377000000|2022-04-08 00:16:40|185.03|182.23|185.03|182.23|185.03|182.23|185.03|182.23|0
1649377010000|2022-04-08 00:16:50|184.93|182.13|184.93|182.13|184.93|182.13|184.93|182.13|0
1649377020000|2022-04-08 00:17:00|184.83|182.03|184.63|181.83|184.83|182.03|184.63|181.83|0
1649377030000|2022-04-08 00:17:10|184.78|181.98|184.83|182.03|184.83|182.03|184.78|181.98|0
1649377040000|2022-04-08 00:17:20|184.93|182.13|184.93|182.13|184.93|182.13|184.93|182.13|0
1649377060000|2022-04-08 00:17:40|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1649377070000|2022-04-08 00:17:50|184.73|181.93|184.73|181.93|184.83|182.03|184.73|181.93|0
1649377080000|2022-04-08 00:18:00|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1649377090000|2022-04-08 00:18:10|184.73|181.93|184.83|182.03|184.83|182.03|184.73|181.93|0
1649377110000|2022-04-08 00:18:30|184.78|181.98|184.73|181.93|184.83|182.03|184.73|181.93|0
1649377120000|2022-04-08 00:18:40|184.83|182.03|184.68|181.88|184.83|182.03|184.68|181.88|0
1649377130000|2022-04-08 00:18:50|184.63|181.83|184.73|181.93|184.73|181.93|184.63|181.83|0
1649377140000|2022-04-08 00:19:00|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1649377160000|2022-04-08 00:19:20|184.68|181.88|184.73|181.93|184.73|181.93|184.63|181.83|0
1649377170000|2022-04-08 00:19:30|184.83|182.03|184.83|182.03|184.83|182.03|184.83|182.03|0
1649377180000|2022-04-08 00:19:40|184.78|181.98|184.83|182.03|184.83|182.03|184.78|181.98|0
1649377190000|2022-04-08 00:19:50|184.73|181.93|184.73|181.93|184.73|181.93|184.73|181.93|0
1649377200000|2022-04-08 00:20:00|184.53|181.73|184.23|181.43|184.53|181.73|184.23|181.43|0
1649377210000|2022-04-08 00:20:10|184.13|181.33|184.33|181.53|184.33|181.53|184.13|181.33|0
1649377220000|2022-04-08 00:20:20|184.43|181.63|184.53|181.73|184.63|181.83|184.43|181.63|0
1649377230000|2022-04-08 00:20:30|184.63|181.83|184.53|181.73|184.63|181.83|184.53|181.73|0
1649377240000|2022-04-08 00:20:40|184.63|181.83|184.73|181.93|184.73|181.93|184.63|181.83|0
1649377250000|2022-04-08 00:20:50|184.93|182.13|185.03|182.23|185.03|182.23|184.93|182.13|0
1649377260000|2022-04-08 00:21:00|185.23|182.43|185.03|182.23|185.23|182.43|185.03|182.23|0
1649377280000|2022-04-08 00:21:20|185.08|182.28|185.13|182.33|185.13|182.33|185.08|182.28|0
1649377290000|2022-04-08 00:21:30|185.18|182.38|185.23|182.43|185.23|182.43|185.13|182.33|0
1649377300000|2022-04-08 00:21:40|185.33|182.53|185.33|182.53|185.33|182.53|185.33|182.53|0
1649377310000|2022-04-08 00:21:50|185.23|182.43|185.23|182.43|185.23|182.43|185.23|182.43|0
1649377320000|2022-04-08 00:22:00|185.13|182.33|185.13|182.33|185.13|182.33|185.13|182.33|0
1649377330000|2022-04-08 00:22:10|184.93|182.13|184.93|182.13|184.93|182.13|184.93|182.13|0
1649377350000|2022-04-08 00:22:30|184.83|182.03|184.73|181.93|184.83|182.03|184.73|181.93|0
1649377360000|2022-04-08 00:22:40|184.78|181.98|184.73|181.93|184.78|181.98|184.73|181.93|0
1649377370000|2022-04-08 00:22:50|184.53|181.73|184.43|181.63|184.53|181.73|184.43|181.63|0
1649377380000|2022-04-08 00:23:00|184.53|181.73|184.53|181.73|184.53|181.73|184.53|181.73|0
1649377400000|2022-04-08 00:23:20|184.43|181.63|184.53|181.73|184.53|181.73|184.43|181.63|0
1649377410000|2022-04-08 00:23:30|184.43|181.63|184.53|181.73|184.53|181.73|184.43|181.63|0
1649377420000|2022-04-08 00:23:40|184.43|181.63|184.53|181.73|184.53|181.73|184.43|181.63|0
1649377430000|2022-04-08 00:23:50|184.43|181.63|184.53|181.73|184.53|181.73|184.38|181.58|0
1649377440000|2022-04-08 00:24:00|184.48|181.68|184.53|181.73|184.53|181.73|184.48|181.68|0
1649377450000|2022-04-08 00:24:10|184.43|181.63|184.53|181.73|184.53|181.73|184.43|181.63|0
1649377460000|2022-04-08 00:24:20|184.48|181.68|184.43|181.63|184.48|181.68|184.43|181.63|0
1649377470000|2022-04-08 00:24:30|184.53|181.73|184.53|181.73|184.53|181.73|184.43|181.63|0
1649377480000|2022-04-08 00:24:40|184.63|181.83|184.53|181.73|184.63|181.83|184.48|181.68|0
1649377490000|2022-04-08 00:24:50|184.43|181.63|184.43|181.63|184.43|181.63|184.43|181.63|0
1649377500000|2022-04-08 00:25:00|184.33|181.53|184.33|181.53|184.33|181.53|184.33|181.53|0
1649377510000|2022-04-08 00:25:10|184.28|181.48|184.43|181.63|184.43|181.63|184.28|181.48|0
1649377520000|2022-04-08 00:25:20|184.53|181.73|184.53|181.73|184.53|181.73|184.53|181.73|0
1649377530000|2022-04-08 00:25:30|184.58|181.78|184.58|181.78|184.58|181.78|184.58|181.78|0
1649377540000|2022-04-08 00:25:40|184.43|181.63|184.43|181.63|184.43|181.63|184.43|181.63|0
1649377550000|2022-04-08 00:25:50|184.33|181.53|184.43|181.63|184.43|181.63|184.33|181.53|0
1649377560000|2022-04-08 00:26:00|184.53|181.73|184.48|181.68|184.53|181.73|184.48|181.68|0
1649377570000|2022-04-08 00:26:10|184.53|181.73|184.73|181.93|184.73|181.93|184.53|181.73|0
1649377580000|2022-04-08 00:26:20|184.63|181.83|184.73|181.93|184.73|181.93|184.63|181.83|0
1649377590000|2022-04-08 00:26:30|184.68|181.88|184.73|181.93|184.73|181.93|184.68|181.88|0
1649377600000|2022-04-08 00:26:40|184.68|181.88|184.73|181.93|184.73|181.93|184.63|181.83|0
1649377610000|2022-04-08 00:26:50|184.63|181.83|184.63|181.83|184.63|181.83|184.58|181.78|0
1649377620000|2022-04-08 00:27:00|184.53|181.73|184.73|181.93|184.73|181.93|184.53|181.73|0
1649377630000|2022-04-08 00:27:10|184.63|181.83|184.53|181.73|184.63|181.83|184.53|181.73|0
1649377640000|2022-04-08 00:27:20|184.63|181.83|184.63|181.83|184.63|181.83|184.63|181.83|0
1649377650000|2022-04-08 00:27:30|184.53|181.73|184.43|181.63|184.53|181.73|184.43|181.63|0
1649377660000|2022-04-08 00:27:40|184.53|181.73|184.53|181.73|184.53|181.73|184.53|181.73|0
1649377670000|2022-04-08 00:27:50|184.43|181.63|184.43|181.63|184.43|181.63|184.43|181.63|0
1649377680000|2022-04-08 00:28:00|184.33|181.53|184.23|181.43|184.33|181.53|184.23|181.43|0
1649377690000|2022-04-08 00:28:10|184.43|181.63|184.33|181.53|184.43|181.63|184.33|181.53|0
1649377700000|2022-04-08 00:28:20|184.27|181.47|184.23|181.43|184.33|181.53|184.23|181.43|0
1649377710000|2022-04-08 00:28:30|184.33|181.53|184.23|181.43|184.33|181.53|184.13|181.33|0
1649377720000|2022-04-08 00:28:40|184.33|181.53|184.33|181.53|184.33|181.53|184.33|181.53|0
1649377740000|2022-04-08 00:29:00|184.23|181.43|183.97|181.17|184.23|181.43|183.97|181.17|0
1649377750000|2022-04-08 00:29:10|183.83|181.03|183.73|180.93|183.83|181.03|183.73|180.93|0
1649377760000|2022-04-08 00:29:20|183.33|180.53|182.93|180.13|183.33|180.53|182.93|180.13|0
1649377770000|2022-04-08 00:29:30|182.73|179.93|182.73|179.93|182.73|179.93|182.73|179.93|0
1649377780000|2022-04-08 00:29:40|182.63|179.83|182.73|179.93|182.83|180.03|182.63|179.83|0
1649377790000|2022-04-08 00:29:50|182.83|180.03|182.73|179.93|182.83|180.03|182.53|179.73|0
1649377800000|2022-04-08 00:30:00|182.53|179.73|182.83|180.03|182.83|180.03|182.53|179.73|0
1649377810000|2022-04-08 00:30:10|182.73|179.93|182.73|179.93|182.73|179.93|182.63|179.83|0
1649377820000|2022-04-08 00:30:20|182.78|179.98|182.83|180.03|182.83|180.03|182.78|179.98|0
1649377830000|2022-04-08 00:30:30|182.73|179.93|182.83|180.03|182.83|180.03|182.73|179.93|0
1649377840000|2022-04-08 00:30:40|182.93|180.13|182.98|180.18|182.98|180.18|182.93|180.13|0
1649377850000|2022-04-08 00:30:50|182.93|180.13|183.03|180.23|183.03|180.23|182.93|180.13|0
1649377860000|2022-04-08 00:31:00|182.93|180.13|182.73|179.93|182.93|180.13|182.73|179.93|0
1649377870000|2022-04-08 00:31:10|182.78|179.98|182.73|179.93|182.83|180.03|182.73|179.93|0
1649377880000|2022-04-08 00:31:20|182.83|180.03|182.88|180.08|182.88|180.08|182.83|180.03|0
1649377890000|2022-04-08 00:31:30|182.93|180.13|182.93|180.13|183.03|180.23|182.93|180.13|0
1649377900000|2022-04-08 00:31:40|182.98|180.18|182.93|180.13|182.98|180.18|182.93|180.13|0
1649377910000|2022-04-08 00:31:50|182.83|180.03|182.93|180.13|182.93|180.13|182.83|180.03|0
1649377920000|2022-04-08 00:32:00|182.83|180.03|182.83|180.03|182.83|180.03|182.83|180.03|0
1649377930000|2022-04-08 00:32:10|182.93|180.13|182.93|180.13|182.93|180.13|182.93|180.13|0
1649377940000|2022-04-08 00:32:20|183.03|180.23|182.88|180.08|183.03|180.23|182.83|180.03|0
1649377950000|2022-04-08 00:32:30|182.83|180.03|183.03|180.23|183.03|180.23|182.83|180.03|0
1649377960000|2022-04-08 00:32:40|182.83|180.03|182.83|180.03|182.83|180.03|182.83|180.03|0
1649377970000|2022-04-08 00:32:50|182.88|180.08|182.93|180.13|182.93|180.13|182.88|180.08|0
1649377980000|2022-04-08 00:33:00|182.87|180.07|182.87|180.07|182.87|180.07|182.87|180.07|0
1649377990000|2022-04-08 00:33:10|182.83|180.03|183.03|180.23|183.03|180.23|182.83|180.03|0
1649378000000|2022-04-08 00:33:20|183.13|180.33|182.73|179.93|183.13|180.33|182.73|179.93|0
1649378010000|2022-04-08 00:33:30|182.63|179.83|182.63|179.83|182.63|179.83|182.63|179.83|0
1649378020000|2022-04-08 00:33:40|182.73|179.93|182.73|179.93|182.73|179.93|182.73|179.93|0
1649378040000|2022-04-08 00:34:00|182.68|179.88|182.53|179.73|182.68|179.88|182.53|179.73|0
1649378060000|2022-04-08 00:34:20|182.63|179.83|182.63|179.83|182.63|179.83|182.63|179.83|0
1649378070000|2022-04-08 00:34:30|182.53|179.73|182.53|179.73|182.63|179.83|182.53|179.73|0
1649378120000|2022-04-08 00:35:20|182.63|179.83|182.63|179.83|182.63|179.83|182.63|179.83|0
1649378130000|2022-04-08 00:35:30|182.73|179.93|182.63|179.83|182.73|179.93|182.63|179.83|0
1649378140000|2022-04-08 00:35:40|182.67|179.87|182.83|180.03|182.83|180.03|182.67|179.87|0
1649378160000|2022-04-08 00:36:00|182.73|179.93|182.73|179.93|182.73|179.93|182.73|179.93|0
1649378170000|2022-04-08 00:36:10|182.83|180.03|182.63|179.83|182.83|180.03|182.63|179.83|0
1649378180000|2022-04-08 00:36:20|182.53|179.73|182.53|179.73|182.53|179.73|182.53|179.73|0
1649378190000|2022-04-08 00:36:30|182.63|179.83|182.53|179.73|182.63|179.83|182.53|179.73|0
1649378200000|2022-04-08 00:36:40|182.58|179.78|182.63|179.83|182.63|179.83|182.58|179.78|0
1649378210000|2022-04-08 00:36:50|182.73|179.93|182.73|179.93|182.73|179.93|182.73|179.93|0
1649378220000|2022-04-08 00:37:00|182.63|179.83|182.63|179.83|182.63|179.83|182.63|179.83|0
1649378240000|2022-04-08 00:37:20|182.73|179.93|182.83|180.03|182.83|180.03|182.73|179.93|0
1649378260000|2022-04-08 00:37:40|182.93|180.13|182.93|180.13|182.93|180.13|182.93|180.13|0
1649378270000|2022-04-08 00:37:50|182.92|180.12|182.83|180.03|182.92|180.12|182.83|180.03|0
1649378280000|2022-04-08 00:38:00|182.73|179.93|182.83|180.03|182.83|180.03|182.73|179.93|0
1649378300000|2022-04-08 00:38:20|182.73|179.93|182.83|180.03|182.83|180.03|182.73|179.93|0
1649378310000|2022-04-08 00:38:30|182.92|180.12|182.92|180.12|182.92|180.12|182.83|180.03|0
1649378320000|2022-04-08 00:38:40|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1649378340000|2022-04-08 00:39:00|183.12|180.32|183.12|180.32|183.12|180.32|183.02|180.22|0
1649378350000|2022-04-08 00:39:10|183.02|180.22|183.12|180.32|183.12|180.32|183.02|180.22|0
1649378360000|2022-04-08 00:39:20|183.22|180.42|183.22|180.42|183.22|180.42|183.22|180.42|0
1649378380000|2022-04-08 00:39:40|183.12|180.32|183.12|180.32|183.12|180.32|183.12|180.32|0
1649378400000|2022-04-08 00:40:00|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1649378410000|2022-04-08 00:40:10|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1649378420000|2022-04-08 00:40:20|183.02|180.22|183.12|180.32|183.12|180.32|183.02|180.22|0
1649378430000|2022-04-08 00:40:30|183.02|180.22|183.12|180.32|183.12|180.32|183.02|180.22|0
1649378450000|2022-04-08 00:40:50|183.02|180.22|183.02|180.22|183.12|180.32|183.02|180.22|0
1649378460000|2022-04-08 00:41:00|182.92|180.12|182.92|180.12|183.02|180.22|182.92|180.12|0
1649378480000|2022-04-08 00:41:20|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1649378500000|2022-04-08 00:41:40|182.92|180.12|183.12|180.32|183.12|180.32|182.92|180.12|0
1649378510000|2022-04-08 00:41:50|183.22|180.42|183.22|180.42|183.22|180.42|183.22|180.42|0
1649378520000|2022-04-08 00:42:00|183.12|180.32|183.12|180.32|183.12|180.32|183.12|180.32|0
1649378530000|2022-04-08 00:42:10|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1649378540000|2022-04-08 00:42:20|183.12|180.32|183.12|180.32|183.12|180.32|183.12|180.32|0
1649378550000|2022-04-08 00:42:30|183.07|180.27|183.07|180.27|183.07|180.27|183.07|180.27|0
1649378560000|2022-04-08 00:42:40|183.02|180.22|182.92|180.12|183.02|180.22|182.92|180.12|0
1649378570000|2022-04-08 00:42:50|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1649378580000|2022-04-08 00:43:00|182.97|180.17|183.02|180.22|183.02|180.22|182.97|180.17|0
1649378590000|2022-04-08 00:43:10|182.97|180.17|183.02|180.22|183.02|180.22|182.92|180.12|0
1649378600000|2022-04-08 00:43:20|182.97|180.17|182.97|180.17|183.02|180.22|182.97|180.17|0
1649378610000|2022-04-08 00:43:30|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1649378640000|2022-04-08 00:44:00|182.92|180.12|182.97|180.17|182.97|180.17|182.92|180.12|0
1649378650000|2022-04-08 00:44:10|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1649378660000|2022-04-08 00:44:20|183.02|180.22|183.12|180.32|183.12|180.32|183.02|180.22|0
1649378670000|2022-04-08 00:44:30|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1649378680000|2022-04-08 00:44:40|183.12|180.32|183.12|180.32|183.12|180.32|183.12|180.32|0
1649378690000|2022-04-08 00:44:50|183.07|180.27|183.02|180.22|183.12|180.32|183.02|180.22|0
1649378700000|2022-04-08 00:45:00|183.12|180.32|183.12|180.32|183.12|180.32|183.12|180.32|0
1649378720000|2022-04-08 00:45:20|183.22|180.42|183.37|180.57|183.42|180.62|183.22|180.42|0
1649378730000|2022-04-08 00:45:30|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1649378740000|2022-04-08 00:45:40|183.42|180.62|183.37|180.57|183.42|180.62|183.37|180.57|0
1649378750000|2022-04-08 00:45:50|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1649378760000|2022-04-08 00:46:00|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1649378770000|2022-04-08 00:46:10|183.02|180.22|182.82|180.02|183.02|180.22|182.82|180.02|0
1649378790000|2022-04-08 00:46:30|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1649378810000|2022-04-08 00:46:50|183.02|180.22|182.92|180.12|183.02|180.22|182.92|180.12|0
1649378820000|2022-04-08 00:47:00|182.82|180.02|182.82|180.02|182.82|180.02|182.72|179.92|0
1649378830000|2022-04-08 00:47:10|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1649378840000|2022-04-08 00:47:20|183.02|180.22|183.12|180.32|183.12|180.32|183.02|180.22|0
1649378850000|2022-04-08 00:47:30|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1649378870000|2022-04-08 00:47:50|182.92|180.12|183.02|180.22|183.02|180.22|182.92|180.12|0
1649378880000|2022-04-08 00:48:00|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1649378890000|2022-04-08 00:48:10|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1649378900000|2022-04-08 00:48:20|182.97|180.17|182.92|180.12|182.97|180.17|182.92|180.12|0
1649378920000|2022-04-08 00:48:40|183.02|180.22|182.92|180.12|183.02|180.22|182.92|180.12|0
1649378940000|2022-04-08 00:49:00|182.82|180.02|182.82|180.02|182.82|180.02|182.82|180.02|0
1649378950000|2022-04-08 00:49:10|182.92|180.12|182.82|180.02|182.92|180.12|182.82|180.02|0
1649378980000|2022-04-08 00:49:40|182.92|180.12|182.92|180.12|183.02|180.22|182.92|180.12|0
1649378990000|2022-04-08 00:49:50|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1649379000000|2022-04-08 00:50:00|183.12|180.32|183.12|180.32|183.22|180.42|183.12|180.32|0
1649379020000|2022-04-08 00:50:20|183.17|180.37|183.12|180.32|183.22|180.42|183.02|180.22|0
1649379030000|2022-04-08 00:50:30|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1649379050000|2022-04-08 00:50:50|183.12|180.32|183.02|180.22|183.12|180.32|183.02|180.22|0
1649379070000|2022-04-08 00:51:10|183.07|180.27|183.12|180.32|183.12|180.32|183.07|180.27|0
1649379080000|2022-04-08 00:51:20|183.02|180.22|183.22|180.42|183.22|180.42|183.02|180.22|0
1649379120000|2022-04-08 00:52:00|183.17|180.37|183.22|180.42|183.22|180.42|183.12|180.32|0
1649379140000|2022-04-08 00:52:20|183.32|180.52|183.32|180.52|183.32|180.52|183.22|180.42|0
1649379150000|2022-04-08 00:52:30|183.42|180.62|183.42|180.62|183.42|180.62|183.42|180.62|0
1649379160000|2022-04-08 00:52:40|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1649379170000|2022-04-08 00:52:50|183.22|180.42|183.32|180.52|183.32|180.52|183.22|180.42|0
1649379180000|2022-04-08 00:53:00|183.42|180.62|183.32|180.52|183.42|180.62|183.32|180.52|0
1649379190000|2022-04-08 00:53:10|183.27|180.47|183.32|180.52|183.32|180.52|183.27|180.47|0
1649379220000|2022-04-08 00:53:40|183.37|180.57|183.32|180.52|183.37|180.57|183.32|180.52|0
1649379230000|2022-04-08 00:53:50|183.12|180.32|183.12|180.32|183.12|180.32|183.12|180.32|0
1649379250000|2022-04-08 00:54:10|183.22|180.42|183.22|180.42|183.22|180.42|183.22|180.42|0
1649379280000|2022-04-08 00:54:40|183.27|180.47|183.42|180.62|183.42|180.62|183.27|180.47|0
1649379290000|2022-04-08 00:54:50|183.32|180.52|183.27|180.47|183.32|180.52|183.27|180.47|0
1649379300000|2022-04-08 00:55:00|183.32|180.52|183.32|180.52|183.32|180.52|183.32|180.52|0
1649379310000|2022-04-08 00:55:10|183.22|180.42|183.22|180.42|183.22|180.42|183.22|180.42|0
1649379320000|2022-04-08 00:55:20|183.27|180.47|183.27|180.47|183.32|180.52|183.27|180.47|0
1649379330000|2022-04-08 00:55:30|183.32|180.52|183.32|180.52|183.42|180.62|183.32|180.52|0
1649379340000|2022-04-08 00:55:40|183.36|180.56|183.22|180.42|183.36|180.56|183.22|180.42|0
1649379350000|2022-04-08 00:55:50|183.12|180.32|183.12|180.32|183.12|180.32|183.12|180.32|0
1649379360000|2022-04-08 00:56:00|183.22|180.42|183.22|180.42|183.22|180.42|183.22|180.42|0
1649379370000|2022-04-08 00:56:10|183.12|180.32|183.12|180.32|183.12|180.32|183.12|180.32|0
1649379380000|2022-04-08 00:56:20|183.22|180.42|183.22|180.42|183.22|180.42|183.22|180.42|0
1649379390000|2022-04-08 00:56:30|183.17|180.37|183.12|180.32|183.17|180.37|183.12|180.32|0
1649379400000|2022-04-08 00:56:40|183.22|180.42|183.22|180.42|183.22|180.42|183.22|180.42|0
1649379410000|2022-04-08 00:56:50|183.12|180.32|183.02|180.22|183.12|180.32|183.02|180.22|0
1649379420000|2022-04-08 00:57:00|182.92|180.12|182.92|180.12|182.92|180.12|182.92|180.12|0
1649379430000|2022-04-08 00:57:10|183.02|180.22|183.02|180.22|183.02|180.22|183.02|180.22|0
1649379440000|2022-04-08 00:57:20|182.92|180.12|183.02|180.22|183.02|180.22|182.92|180.12|0
1649379460000|2022-04-08 00:57:40|183.12|180.32|183.12|180.32|183.12|180.32|183.12|180.32|0
1649379470000|2022-04-08 00:57:50|183.02|180.22|183.12|180.32|183.12|180.32|183.02|180.22|0
1649379480000|2022-04-08 00:58:00|183.22|180.42|183.22|180.42|183.22|180.42|183.22|180.42|0
1649379490000|2022-04-08 00:58:10|183.26|180.46|183.32|180.52|183.32|180.52|183.26|180.46|0
1649379500000|2022-04-08 00:58:20|183.42|180.62|183.62|180.82|183.62|180.82|183.42|180.62|0
1649379510000|2022-04-08 00:58:30|183.52|180.72|183.52|180.72|183.52|180.72|183.52|180.72|0
1649379530000|2022-04-08 00:58:50|183.62|180.82|183.62|180.82|183.62|180.82|183.62|180.82|0
1649379550000|2022-04-08 00:59:10|183.71|180.91|183.71|180.91|183.71|180.91|183.71|180.91|0
1649379580000|2022-04-08 00:59:40|183.66|180.86|183.71|180.91|183.71|180.91|183.66|180.86|0
1649379590000|2022-04-08 00:59:50|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1649379600000|2022-04-08 01:00:00|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1649379610000|2022-04-08 01:00:10|184.01|181.21|184.01|181.21|184.01|181.21|184.01|181.21|0
1649379620000|2022-04-08 01:00:20|184.11|181.31|184.06|181.26|184.11|181.31|184.06|181.26|0
1649379630000|2022-04-08 01:00:30|184.01|181.21|183.91|181.11|184.01|181.21|183.91|181.11|0
1649379640000|2022-04-08 01:00:40|184.01|181.21|184.01|181.21|184.01|181.21|184.01|181.21|0
1649379650000|2022-04-08 01:00:50|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1649379660000|2022-04-08 01:01:00|184.01|181.21|184.01|181.21|184.01|181.21|184.01|181.21|0
1649379670000|2022-04-08 01:01:10|183.91|181.11|184.01|181.21|184.01|181.21|183.91|181.11|0
1649379680000|2022-04-08 01:01:20|183.91|181.11|183.96|181.16|183.96|181.16|183.91|181.11|0
1649379690000|2022-04-08 01:01:30|184.01|181.21|183.91|181.11|184.01|181.21|183.91|181.11|0
1649379700000|2022-04-08 01:01:40|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1649379710000|2022-04-08 01:01:50|183.91|181.11|183.81|181.01|183.91|181.11|183.81|181.01|0
1649379720000|2022-04-08 01:02:00|183.71|180.91|183.71|180.91|183.71|180.91|183.71|180.91|0
1649379730000|2022-04-08 01:02:10|183.81|181.01|183.91|181.11|183.91|181.11|183.81|181.01|0
1649379740000|2022-04-08 01:02:20|183.81|181.01|183.71|180.91|183.81|181.01|183.71|180.91|0
1649379750000|2022-04-08 01:02:30|183.81|181.01|183.71|180.91|183.81|181.01|183.71|180.91|0
1649379760000|2022-04-08 01:02:40|183.81|181.01|183.71|180.91|183.81|181.01|183.71|180.91|0
1649379780000|2022-04-08 01:03:00|183.66|180.86|183.61|180.81|183.66|180.86|183.61|180.81|0
1649379790000|2022-04-08 01:03:10|183.66|180.86|183.71|180.91|183.71|180.91|183.66|180.86|0
1649379800000|2022-04-08 01:03:20|183.81|181.01|183.71|180.91|183.81|181.01|183.71|180.91|0
1649379820000|2022-04-08 01:03:40|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1649379830000|2022-04-08 01:03:50|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1649379840000|2022-04-08 01:04:00|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1649379890000|2022-04-08 01:04:50|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1649379900000|2022-04-08 01:05:00|184.01|181.21|183.91|181.11|184.11|181.31|183.91|181.11|0
1649379910000|2022-04-08 01:05:10|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1649379920000|2022-04-08 01:05:20|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1649379950000|2022-04-08 01:05:50|183.81|181.01|183.71|180.91|183.81|181.01|183.71|180.91|0
1649379960000|2022-04-08 01:06:00|183.76|180.96|183.71|180.91|183.76|180.96|183.71|180.91|0
1649379970000|2022-04-08 01:06:10|183.76|180.96|183.81|181.01|183.81|181.01|183.76|180.96|0
1649379980000|2022-04-08 01:06:20|183.76|180.96|183.71|180.91|183.76|180.96|183.71|180.91|0
1649380000000|2022-04-08 01:06:40|183.81|181.01|183.81|181.01|183.81|181.01|183.81|181.01|0
1649380020000|2022-04-08 01:07:00|183.86|181.06|183.81|181.01|183.86|181.06|183.81|181.01|0
1649380030000|2022-04-08 01:07:10|183.91|181.11|183.91|181.11|183.91|181.11|183.91|181.11|0
1649380040000|2022-04-08 01:07:20|184.01|181.21|184.01|181.21|184.01|181.21|184.01|181.21|0
1649380080000|2022-04-08 01:08:00|184.11|181.31|184.21|181.41|184.21|181.41|184.11|181.31|0
1649380120000|2022-04-08 01:08:40|184.11|181.31|184.11|181.31|184.11|181.31|184.11|181.31|0
1649380130000|2022-04-08 01:08:50|184.01|181.21|184.01|181.21|184.01|181.21|184.01|181.21|0
1649380140000|2022-04-08 01:09:00|184.11|181.31|183.91|181.11|184.11|181.31|183.81|181.01|0
1649380150000|2022-04-08 01:09:10|184.01|181.21|183.91|181.11|184.01|181.21|183.91|181.11|0
1649380160000|2022-04-08 01:09:20|183.81|181.01|183.91|181.11|183.91|181.11|183.81|181.01|0
1649380180000|2022-04-08 01:09:40|183.61|180.81|183.61|180.81|183.61|180.81|183.61|180.81|0
1649380190000|2022-04-08 01:09:50|183.71|180.91|183.61|180.81|183.71|180.91|183.61|180.81|0
1649380200000|2022-04-08 01:10:00|183.71|180.91|183.61|180.81|183.71|180.91|183.41|180.61|0
1649380210000|2022-04-08 01:10:10|183.56|180.76|183.61|180.81|183.61|180.81|183.56|180.76|0
1649380220000|2022-04-08 01:10:20|183.71|180.91|183.71|180.91|183.71|180.91|183.61|180.81|0
1649380230000|2022-04-08 01:10:30|183.51|180.71|183.61|180.81|183.61|180.81|183.51|180.71|0
1649380240000|2022-04-08 01:10:40|183.56|180.76|183.41|180.61|183.56|180.76|183.41|180.61|0
1649380250000|2022-04-08 01:10:50|183.31|180.51|183.51|180.71|183.51|180.71|183.31|180.51|0
1649380260000|2022-04-08 01:11:00|183.41|180.61|183.46|180.66|183.46|180.66|183.41|180.61|0
1649380270000|2022-04-08 01:11:10|183.41|180.61|183.51|180.71|183.51|180.71|183.41|180.61|0
1649380280000|2022-04-08 01:11:20|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1649380290000|2022-04-08 01:11:30|183.51|180.71|183.51|180.71|183.51|180.71|183.46|180.66|0
1649380300000|2022-04-08 01:11:40|183.46|180.66|183.51|180.71|183.51|180.71|183.46|180.66|0
1649380310000|2022-04-08 01:11:50|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1649380320000|2022-04-08 01:12:00|183.51|180.71|183.51|180.71|183.51|180.71|183.41|180.61|0
1649380330000|2022-04-08 01:12:10|183.41|180.61|183.46|180.66|183.46|180.66|183.41|180.61|0
1649380340000|2022-04-08 01:12:20|183.31|180.51|183.41|180.61|183.41|180.61|183.31|180.51|0
1649380350000|2022-04-08 01:12:30|183.36|180.56|183.31|180.51|183.36|180.56|183.31|180.51|0
1649380360000|2022-04-08 01:12:40|183.41|180.61|183.51|180.71|183.51|180.71|183.41|180.61|0
1649380370000|2022-04-08 01:12:50|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1649380380000|2022-04-08 01:13:00|183.36|180.56|183.31|180.51|183.41|180.61|183.31|180.51|0
1649380390000|2022-04-08 01:13:10|183.41|180.61|183.31|180.51|183.41|180.61|183.31|180.51|0
1649380400000|2022-04-08 01:13:20|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1649380410000|2022-04-08 01:13:30|183.31|180.51|183.31|180.51|183.36|180.56|183.31|180.51|0
1649380430000|2022-04-08 01:13:50|183.36|180.56|183.36|180.56|183.36|180.56|183.36|180.56|0
1649380440000|2022-04-08 01:14:00|183.41|180.61|183.21|180.41|183.41|180.61|183.21|180.41|0
1649380450000|2022-04-08 01:14:10|183.11|180.31|183.11|180.31|183.11|180.31|183.11|180.31|0
1649380460000|2022-04-08 01:14:20|183.21|180.41|183.21|180.41|183.21|180.41|183.21|180.41|0
1649380470000|2022-04-08 01:14:30|183.26|180.46|183.26|180.46|183.26|180.46|183.26|180.46|0
1649380480000|2022-04-08 01:14:40|183.31|180.51|183.31|180.51|183.31|180.51|183.31|180.51|0
1649380490000|2022-04-08 01:14:50|183.11|180.31|183.16|180.36|183.16|180.36|183.11|180.31|0
1649380500000|2022-04-08 01:15:00|183.21|180.41|183.51|180.71|183.51|180.71|183.21|180.41|0
1649380510000|2022-04-08 01:15:10|183.41|180.61|183.46|180.66|183.51|180.71|183.41|180.61|0
1649380520000|2022-04-08 01:15:20|183.41|180.61|183.51|180.71|183.51|180.71|183.41|180.61|0
1649380530000|2022-04-08 01:15:30|183.41|180.61|183.51|180.71|183.51|180.71|183.41|180.61|0
1649380540000|2022-04-08 01:15:40|183.41|180.61|183.41|180.61|183.41|180.61|183.41|180.61|0
1649380550000|2022-04-08 01:15:50|183.36|180.56|183.31|180.51|183.36|180.56|183.31|180.51|0
1649380570000|2022-04-08 01:16:10|183.21|180.41|183.21|180.41|183.21|180.41|183.11|180.31|0
1649380580000|2022-04-08 01:16:20|183.11|180.31|183.01|180.21|183.11|180.31|183.01|180.21|0
1649380590000|2022-04-08 01:16:30|182.91|180.11|182.81|180.01|182.91|180.11|182.81|180.01|0
1649380600000|2022-04-08 01:16:40|182.76|179.96|182.71|179.91|182.76|179.96|182.71|179.91|0
1649380610000|2022-04-08 01:16:50|182.61|179.81|182.71|179.91|182.71|179.91|182.61|179.81|0
1649380630000|2022-04-08 01:17:10|182.81|180.01|182.81|180.01|182.81|180.01|182.81|180.01|0
1649380640000|2022-04-08 01:17:20|182.71|179.91|182.76|179.96|182.76|179.96|182.71|179.91|0
1649380650000|2022-04-08 01:17:30|182.71|179.91|182.71|179.91|182.71|179.91|182.71|179.91|0
1649380660000|2022-04-08 01:17:40|182.76|179.96|182.81|180.01|182.81|180.01|182.76|179.96|0
1649380670000|2022-04-08 01:17:50|182.76|179.96|182.76|179.96|182.76|179.96|182.76|179.96|0
1649380680000|2022-04-08 01:18:00|182.71|179.91|182.71|179.91|182.71|179.91|182.71|179.91|0
1649380690000|2022-04-08 01:18:10|182.81|180.01|182.81|180.01|182.81|180.01|182.81|180.01|0
1649380720000|2022-04-08 01:18:40|182.71|179.91|182.71|179.91|182.81|180.01|182.71|179.91|0
1649380730000|2022-04-08 01:18:50|182.81|180.01|182.81|180.01|182.81|180.01|182.81|180.01|0
1649380740000|2022-04-08 01:19:00|182.76|179.96|182.81|180.01|182.81|180.01|182.71|179.91|0
1649380750000|2022-04-08 01:19:10|182.91|180.11|182.91|180.11|182.91|180.11|182.91|180.11|0
1649380770000|2022-04-08 01:19:30|182.81|180.01|182.81|180.01|182.81|180.01|182.81|180.01|0
1649380780000|2022-04-08 01:19:40|182.91|180.11|182.91|180.11|182.91|180.11|182.91|180.11|0
1649380800000|2022-04-08 01:20:00|182.96|180.16|183.01|180.21|183.01|180.21|182.96|180.16|0
1649380810000|2022-04-08 01:20:10|183.11|180.31|183.21|180.41|183.21|180.41|183.11|180.31|0
1649380820000|2022-04-08 01:20:20|183.31|180.51|183.31|180.51|183.31|180.51|183.31|180.51|0
1649380830000|2022-04-08 01:20:30|183.21|180.41|183.11|180.31|183.21|180.41|183.11|180.31|0
1649380840000|2022-04-08 01:20:40|183.06|180.26|183.11|180.31|183.11|180.31|183.01|180.21|0
1649380860000|2022-04-08 01:21:00|183.01|180.21|183.11|180.31|183.11|180.31|182.91|180.11|0
1649380870000|2022-04-08 01:21:10|183.06|180.26|183.06|180.26|183.06|180.26|183.06|180.26|0
1649380880000|2022-04-08 01:21:20|183.11|180.31|183.11|180.31|183.11|180.31|183.06|180.26|0
1649380890000|2022-04-08 01:21:30|183.06|180.26|182.81|180.01|183.06|180.26|182.81|180.01|0
1649380900000|2022-04-08 01:21:40|182.71|179.91|182.71|179.91|182.71|179.91|182.71|179.91|0
1649380910000|2022-04-08 01:21:50|182.61|179.81|182.61|179.81|182.61|179.81|182.61|179.81|0
1649380950000|2022-04-08 01:22:30|182.71|179.91|182.71|179.91|182.71|179.91|182.71|179.91|0
1649380960000|2022-04-08 01:22:40|182.61|179.81|182.61|179.81|182.61|179.81|182.61|179.81|0
1649380980000|2022-04-08 01:23:00|182.71|179.91|182.61|179.81|182.81|180.01|182.61|179.81|0
1649380990000|2022-04-08 01:23:10|182.66|179.86|182.71|179.91|182.71|179.91|182.61|179.81|0
1649381000000|2022-04-08 01:23:20|182.61|179.81|182.61|179.81|182.61|179.81|182.61|179.81|0
1649381010000|2022-04-08 01:23:30|182.66|179.86|182.66|179.86|182.66|179.86|182.66|179.86|0
1649381020000|2022-04-08 01:23:40|182.61|179.81|182.51|179.71|182.61|179.81|182.51|179.71|0
1649381040000|2022-04-08 01:24:00|182.61|179.81|182.61|179.81|182.61|179.81|182.61|179.81|0
1649381050000|2022-04-08 01:24:10|182.51|179.71|182.51|179.71|182.51|179.71|182.51|179.71|0
1649381060000|2022-04-08 01:24:20|182.61|179.81|182.61|179.81|182.61|179.81|182.61|179.81|0
1649381070000|2022-04-08 01:24:30|182.51|179.71|182.51|179.71|182.51|179.71|182.51|179.71|0
1649381100000|2022-04-08 01:25:00|182.71|179.91|182.71|179.91|182.71|179.91|182.71|179.91|0
1649381120000|2022-04-08 01:25:20|182.61|179.81|182.71|179.91|182.71|179.91|182.61|179.81|0
1649381150000|2022-04-08 01:25:50|182.61|179.81|182.61|179.81|182.61|179.81|182.61|179.81|0
1649381160000|2022-04-08 01:26:00|182.71|179.91|182.81|180.01|182.81|180.01|182.71|179.91|0
1649381180000|2022-04-08 01:26:20|182.76|179.96|182.71|179.91|182.76|179.96|182.71|179.91|0
1649381200000|2022-04-08 01:26:40|182.81|180.01|182.81|180.01|182.81|180.01|182.81|180.01|0
1649381230000|2022-04-08 01:27:10|182.91|180.11|182.81|180.01|182.91|180.11|182.81|180.01|0
1649381250000|2022-04-08 01:27:30|182.71|179.91|182.71|179.91|182.71|179.91|182.71|179.91|0
1649381290000|2022-04-08 01:28:10|182.61|179.81|182.61|179.81|182.61|179.81|182.61|179.81|0
1649381300000|2022-04-08 01:28:20|182.51|179.71|182.61|179.81|182.61|179.81|182.51|179.71|0
1649381330000|2022-04-08 01:28:50|182.71|179.91|182.71|179.91|182.71|179.91|182.71|179.91|0
1649381340000|2022-04-08 01:29:00|182.81|180.01|182.71|179.91|182.81|180.01|182.71|179.91|0
1649381350000|2022-04-08 01:29:10|182.81|180.01|182.81|180.01|182.81|180.01|182.71|179.91|0
1649381370000|2022-04-08 01:29:30|182.91|180.11|182.91|180.11|182.91|180.11|182.91|180.11|0
1649381380000|2022-04-08 01:29:40|182.81|180.01|182.71|179.91|182.81|180.01|182.71|179.91|0
1649381390000|2022-04-08 01:29:50|182.81|180.01|182.71|179.91|182.81|180.01|182.71|179.91|0
1649381400000|2022-04-08 01:30:00|182.81|180.01|182.81|180.01|182.81|180.01|182.81|180.01|0
1649381420000|2022-04-08 01:30:20|182.71|179.91|182.71|179.91|182.71|179.91|182.71|179.91|0
1649381430000|2022-04-08 01:30:30|182.81|180.01|182.71|179.91|182.81|180.01|182.71|179.91|0
1649381440000|2022-04-08 01:30:40|182.81|180.01|182.81|180.01|182.81|180.01|182.81|180.01|0
1649381460000|2022-04-08 01:31:00|182.75|179.95|182.71|179.91|182.81|180.01|182.71|179.91|0
1649381490000|2022-04-08 01:31:30|182.65|179.85|182.65|179.85|182.65|179.85|182.65|179.85|0
1649381500000|2022-04-08 01:31:40|182.61|179.81|182.81|180.01|182.81|180.01|182.61|179.81|0
1649381510000|2022-04-08 01:31:50|182.71|179.91|182.81|180.01|182.81|180.01|182.71|179.91|0
1649381520000|2022-04-08 01:32:00|182.9|180.1|182.9|180.1|182.9|180.1|182.9|180.1|0
1649381530000|2022-04-08 01:32:10|182.81|180.01|182.81|180.01|182.81|180.01|182.81|180.01|0
1649381540000|2022-04-08 01:32:20|182.9|180.1|182.81|180.01|182.9|180.1|182.81|180.01|0
1649381560000|2022-04-08 01:32:40|182.75|179.95|182.71|179.91|182.75|179.95|182.71|179.91|0
1649381580000|2022-04-08 01:33:00|182.75|179.95|182.8|180|182.8|180|182.75|179.95|0
1649381590000|2022-04-08 01:33:10|182.71|179.91|182.8|180|182.8|180|182.71|179.91|0
1649381630000|2022-04-08 01:33:50|182.71|179.91|182.8|180|182.8|180|182.71|179.91|0
1649381640000|2022-04-08 01:34:00|182.9|180.1|182.9|180.1|182.9|180.1|182.9|180.1|0
1649381660000|2022-04-08 01:34:20|182.85|180.05|182.8|180|182.85|180.05|182.8|180|0
1649381670000|2022-04-08 01:34:30|182.9|180.1|182.8|180|182.9|180.1|182.8|180|0
1649381680000|2022-04-08 01:34:40|182.85|180.05|182.85|180.05|182.85|180.05|182.8|180|0
1649381690000|2022-04-08 01:34:50|182.8|180|182.7|179.9|182.8|180|182.7|179.9|0
1649381700000|2022-04-08 01:35:00|182.8|180|182.8|180|182.8|180|182.8|180|0
1649381710000|2022-04-08 01:35:10|182.75|179.95|182.75|179.95|182.8|180|182.7|179.9|0
1649381720000|2022-04-08 01:35:20|182.8|180|182.9|180.1|182.9|180.1|182.8|180|0
1649381780000|2022-04-08 01:36:20|182.85|180.05|182.75|179.95|182.85|180.05|182.75|179.95|0
1649381790000|2022-04-08 01:36:30|182.7|179.9|182.6|179.8|182.7|179.9|182.6|179.8|0
1649381800000|2022-04-08 01:36:40|182.51|179.71|182.51|179.71|182.51|179.71|182.51|179.71|0
1649381810000|2022-04-08 01:36:50|182.5|179.7|182.5|179.7|182.5|179.7|182.5|179.7|0
1649381830000|2022-04-08 01:37:10|182.6|179.8|182.6|179.8|182.6|179.8|182.6|179.8|0
1649381840000|2022-04-08 01:37:20|182.55|179.75|182.5|179.7|182.55|179.75|182.5|179.7|0
1649381850000|2022-04-08 01:37:30|182.6|179.8|182.6|179.8|182.7|179.9|182.6|179.8|0
1649381860000|2022-04-08 01:37:40|182.7|179.9|182.8|180|182.8|180|182.7|179.9|0
1649381870000|2022-04-08 01:37:50|182.7|179.9|182.7|179.9|182.7|179.9|182.7|179.9|0
1649381890000|2022-04-08 01:38:10|182.75|179.95|182.6|179.8|182.75|179.95|182.6|179.8|0
1649381900000|2022-04-08 01:38:20|182.5|179.7|182.6|179.8|182.6|179.8|182.5|179.7|0
1649381920000|2022-04-08 01:38:40|182.65|179.85|182.65|179.85|182.65|179.85|182.65|179.85|0
1649381930000|2022-04-08 01:38:50|182.7|179.9|182.7|179.9|182.7|179.9|182.7|179.9|0
1649381940000|2022-04-08 01:39:00|182.65|179.85|182.7|179.9|182.7|179.9|182.65|179.85|0
1649381950000|2022-04-08 01:39:10|182.8|180|182.8|180|182.8|180|182.8|180|0
1649381960000|2022-04-08 01:39:20|182.7|179.9|182.7|179.9|182.7|179.9|182.7|179.9|0
1649381970000|2022-04-08 01:39:30|182.8|180|182.8|180|182.8|180|182.8|180|0
1649381990000|2022-04-08 01:39:50|182.9|180.1|182.8|180|182.9|180.1|182.8|180|0
1649382000000|2022-04-08 01:40:00|182.9|180.1|182.9|180.1|182.9|180.1|182.9|180.1|0
1649382010000|2022-04-08 01:40:10|182.8|180|182.8|180|182.8|180|182.8|180|0
1649382020000|2022-04-08 01:40:20|182.85|180.05|182.9|180.1|182.9|180.1|182.85|180.05|0
1649382050000|2022-04-08 01:40:50|183.2|180.4|183.2|180.4|183.2|180.4|183.1|180.3|0
1649382060000|2022-04-08 01:41:00|183.5|180.7|183.4|180.6|183.5|180.7|183.4|180.6|0
1649382070000|2022-04-08 01:41:10|183.5|180.7|183.5|180.7|183.5|180.7|183.4|180.6|0
1649382080000|2022-04-08 01:41:20|183.45|180.65|183.2|180.4|183.45|180.65|183.2|180.4|0
1649382100000|2022-04-08 01:41:40|183.3|180.5|183.4|180.6|183.4|180.6|183.3|180.5|0
1649382110000|2022-04-08 01:41:50|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1649382120000|2022-04-08 01:42:00|183.4|180.6|183.3|180.5|183.4|180.6|183.3|180.5|0
1649382130000|2022-04-08 01:42:10|183.4|180.6|183.4|180.6|183.4|180.6|183.4|180.6|0
1649382150000|2022-04-08 01:42:30|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1649382160000|2022-04-08 01:42:40|183.4|180.6|183.4|180.6|183.4|180.6|183.35|180.55|0
1649382170000|2022-04-08 01:42:50|183.3|180.5|183.3|180.5|183.3|180.5|183.3|180.5|0
1649382180000|2022-04-08 01:43:00|183.4|180.6|183.4|180.6|183.4|180.6|183.3|180.5|0
1649382190000|2022-04-08 01:43:10|183.3|180.5|183.4|180.6|183.4|180.6|183.3|180.5|0
1649382200000|2022-04-08 01:43:20|183.5|180.7|183.7|180.9|183.7|180.9|183.5|180.7|0
1649382210000|2022-04-08 01:43:30|183.6|180.8|183.5|180.7|183.6|180.8|183.5|180.7|0
1649382240000|2022-04-08 01:44:00|183.45|180.65|183.5|180.7|183.5|180.7|183.45|180.65|0
1649382280000|2022-04-08 01:44:40|183.6|180.8|183.5|180.7|183.6|180.8|183.5|180.7|0
1649382290000|2022-04-08 01:44:50|183.55|180.75|183.6|180.8|183.6|180.8|183.55|180.75|0
1649382310000|2022-04-08 01:45:10|183.7|180.9|183.6|180.8|183.7|180.9|183.6|180.8|0
1649382320000|2022-04-08 01:45:20|183.55|180.75|183.5|180.7|183.55|180.75|183.5|180.7|0
1649382330000|2022-04-08 01:45:30|183.6|180.8|183.6|180.8|183.6|180.8|183.5|180.7|0
1649382340000|2022-04-08 01:45:40|183.65|180.85|183.6|180.8|183.7|180.9|183.6|180.8|0
1649382350000|2022-04-08 01:45:50|183.7|180.9|183.7|180.9|183.7|180.9|183.65|180.85|0
1649382380000|2022-04-08 01:46:20|183.6|180.8|183.5|180.7|183.6|180.8|183.5|180.7|0
1649382390000|2022-04-08 01:46:30|183.6|180.8|183.6|180.8|183.6|180.8|183.6|180.8|0
1649382420000|2022-04-08 01:47:00|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1649382430000|2022-04-08 01:47:10|183.55|180.75|183.6|180.8|183.6|180.8|183.5|180.7|0
1649382440000|2022-04-08 01:47:20|183.7|180.9|183.7|180.9|183.7|180.9|183.6|180.8|0
1649382450000|2022-04-08 01:47:30|183.6|180.8|183.6|180.8|183.6|180.8|183.6|180.8|0
1649382460000|2022-04-08 01:47:40|183.7|180.9|183.7|180.9|183.7|180.9|183.7|180.9|0
1649382470000|2022-04-08 01:47:50|183.6|180.8|183.64|180.84|183.7|180.9|183.6|180.8|0
1649382480000|2022-04-08 01:48:00|183.7|180.9|183.7|180.9|183.7|180.9|183.7|180.9|0
1649382490000|2022-04-08 01:48:10|183.6|180.8|183.6|180.8|183.6|180.8|183.6|180.8|0
1649382500000|2022-04-08 01:48:20|183.7|180.9|183.7|180.9|183.7|180.9|183.7|180.9|0
1649382510000|2022-04-08 01:48:30|183.6|180.8|183.6|180.8|183.6|180.8|183.6|180.8|0
1649382520000|2022-04-08 01:48:40|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1649382530000|2022-04-08 01:48:50|183.6|180.8|183.6|180.8|183.6|180.8|183.5|180.7|0
1649382540000|2022-04-08 01:49:00|183.54|180.74|183.6|180.8|183.6|180.8|183.5|180.7|0
1649382560000|2022-04-08 01:49:20|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1649382600000|2022-04-08 01:50:00|183.6|180.8|183.5|180.7|183.6|180.8|183.5|180.7|0
1649382610000|2022-04-08 01:50:10|183.4|180.6|183.4|180.6|183.4|180.6|183.4|180.6|0
1649382660000|2022-04-08 01:51:00|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1649382670000|2022-04-08 01:51:10|183.44|180.64|183.4|180.6|183.44|180.64|183.4|180.6|0
1649382680000|2022-04-08 01:51:20|183.5|180.7|183.4|180.6|183.5|180.7|183.4|180.6|0
1649382700000|2022-04-08 01:51:40|183.5|180.7|183.5|180.7|183.5|180.7|183.5|180.7|0
1649382710000|2022-04-08 01:51:50|183.4|180.6|183.4|180.6|183.4|180.6|183.4|180.6|0
1649382720000|2022-04-08 01:52:00|183.44|180.64|183.44|180.64|183.44|180.64|183.4|180.6|0
1649382730000|2022-04-08 01:52:10|183.4|180.6|183.4|180.6|183.4|180.6|183.4|180.6|0
1649382740000|2022-04-08 01:52:20|183.34|180.54|183.3|180.5|183.34|180.54|183.3|180.5|0
1649382760000|2022-04-08 01:52:40|183.2|180.4|183.1|180.3|183.2|180.4|183.1|180.3|0
1649382770000|2022-04-08 01:52:50|183|180.2|182.7|179.9|183|180.2|182.7|179.9|0
1649382790000|2022-04-08 01:53:10|182.8|180|182.9|180.1|182.9|180.1|182.8|180|0
1649382800000|2022-04-08 01:53:20|182.8|180|182.8|180|182.8|180|182.8|180|0
1649382810000|2022-04-08 01:53:30|182.7|179.9|182.8|180|182.8|180|182.7|179.9|0
1649382820000|2022-04-08 01:53:40|182.9|180.1|182.9|180.1|182.9|180.1|182.9|180.1|0
1649382830000|2022-04-08 01:53:50|182.85|180.05|182.8|180|182.85|180.05|182.8|180|0
1649382840000|2022-04-08 01:54:00|182.7|179.9|182.7|179.9|182.7|179.9|182.6|179.8|0
1649382850000|2022-04-08 01:54:10|182.8|180|182.7|179.9|182.8|180|182.6|179.8|0
1649382860000|2022-04-08 01:54:20|182.6|179.8|182.5|179.7|182.6|179.8|182.5|179.7|0
1649382870000|2022-04-08 01:54:30|182.6|179.8|182.5|179.7|182.6|179.8|182.5|179.7|0
1649382900000|2022-04-08 01:55:00|182.6|179.8|182.5|179.7|182.6|179.8|182.5|179.7|0
1649382910000|2022-04-08 01:55:10|182.6|179.8|182.5|179.7|182.6|179.8|182.5|179.7|0
1649382930000|2022-04-08 01:55:30|182.6|179.8|182.5|179.7|182.6|179.8|182.5|179.7|0
1649382940000|2022-04-08 01:55:40|182.55|179.75|182.6|179.8|182.6|179.8|182.55|179.75|0
1649382950000|2022-04-08 01:55:50|182.5|179.7|182.5|179.7|182.5|179.7|182.5|179.7|0
1649383020000|2022-04-08 01:57:00|182.6|179.8|182.7|179.9|182.7|179.9|182.6|179.8|0
1649383030000|2022-04-08 01:57:10|182.8|180|182.7|179.9|182.8|180|182.7|179.9|0
1649383040000|2022-04-08 01:57:20|182.6|179.8|182.6|179.8|182.6|179.8|182.6|179.8|0
1649383050000|2022-04-08 01:57:30|182.5|179.7|182.6|179.8|182.6|179.8|182.5|179.7|0
1649383070000|2022-04-08 01:57:50|182.5|179.7|182.5|179.7|182.5|179.7|182.5|179.7|0
1649383090000|2022-04-08 01:58:10|182.6|179.8|182.6|179.8|182.6|179.8|182.6|179.8|0
1649383110000|2022-04-08 01:58:30|182.5|179.7|182.5|179.7|182.54|179.74|182.5|179.7|0
1649383120000|2022-04-08 01:58:40|182.6|179.8|182.6|179.8|182.6|179.8|182.6|179.8|0
1649383140000|2022-04-08 01:59:00|182.7|179.9|182.6|179.8|182.7|179.9|182.6|179.8|0
1649383150000|2022-04-08 01:59:10|182.64|179.84|182.64|179.84|182.64|179.84|182.6|179.8|0
1649383160000|2022-04-08 01:59:20|182.7|179.9|182.6|179.8|182.7|179.9|182.6|179.8|0
1649383170000|2022-04-08 01:59:30|182.64|179.84|182.6|179.8|182.64|179.84|182.6|179.8|0
1649383180000|2022-04-08 01:59:40|182.64|179.84|182.54|179.74|182.64|179.84|182.5|179.7|0
1649383190000|2022-04-08 01:59:50|182.5|179.7|182.5|179.7|182.5|179.7|182.5|179.7|0
1649383200000|2022-04-08 02:00:00|182.6|179.8|182.7|179.9|182.7|179.9|182.54|179.74|0
1649383210000|2022-04-08 02:00:10|182.79|179.99|182.7|179.9|182.79|179.99|182.7|179.9|0
1649383220000|2022-04-08 02:00:20|182.64|179.84|182.6|179.8|182.64|179.84|182.6|179.8|0
1649383240000|2022-04-08 02:00:40|182.7|179.9|182.64|179.84|182.7|179.9|182.64|179.84|0
1649383250000|2022-04-08 02:00:50|182.6|179.8|182.6|179.8|182.6|179.8|182.6|179.8|0
1649383260000|2022-04-08 02:01:00|182.5|179.7|182.6|179.8|182.6|179.8|182.5|179.7|0
1649383270000|2022-04-08 02:01:10|182.5|179.7|182.5|179.7|182.5|179.7|182.5|179.7|0
1649383290000|2022-04-08 02:01:30|182.6|179.8|182.6|179.8|182.6|179.8|182.6|179.8|0
1649383300000|2022-04-08 02:01:40|182.69|179.89|182.69|179.89|182.69|179.89|182.69|179.89|0
1649383310000|2022-04-08 02:01:50|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1649383330000|2022-04-08 02:02:10|182.89|180.09|182.89|180.09|182.89|180.09|182.89|180.09|0
1649383340000|2022-04-08 02:02:20|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1649383350000|2022-04-08 02:02:30|182.69|179.89|182.69|179.89|182.69|179.89|182.69|179.89|0
1649383360000|2022-04-08 02:02:40|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1649383370000|2022-04-08 02:02:50|182.89|180.09|182.89|180.09|182.89|180.09|182.79|179.99|0
1649383380000|2022-04-08 02:03:00|182.94|180.14|182.79|179.99|182.94|180.14|182.79|179.99|0
1649383390000|2022-04-08 02:03:10|182.89|180.09|182.89|180.09|182.89|180.09|182.89|180.09|0
1649383400000|2022-04-08 02:03:20|182.99|180.19|183.09|180.29|183.09|180.29|182.99|180.19|0
1649383410000|2022-04-08 02:03:30|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1649383420000|2022-04-08 02:03:40|182.89|180.09|183.09|180.29|183.09|180.29|182.89|180.09|0
1649383430000|2022-04-08 02:03:50|183.19|180.39|183.09|180.29|183.19|180.39|183.09|180.29|0
1649383440000|2022-04-08 02:04:00|182.99|180.19|183.09|180.29|183.14|180.34|182.99|180.19|0
1649383450000|2022-04-08 02:04:10|183.04|180.24|183.09|180.29|183.09|180.29|183.04|180.24|0
1649383470000|2022-04-08 02:04:30|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1649383480000|2022-04-08 02:04:40|183.04|180.24|183.04|180.24|183.04|180.24|183.04|180.24|0
1649383490000|2022-04-08 02:04:50|183.09|180.29|183.09|180.29|183.09|180.29|183.09|180.29|0
1649383500000|2022-04-08 02:05:00|183.04|180.24|182.99|180.19|183.09|180.29|182.99|180.19|0
1649383510000|2022-04-08 02:05:10|183.09|180.29|183.09|180.29|183.14|180.34|183.09|180.29|0
1649383520000|2022-04-08 02:05:20|182.99|180.19|183.04|180.24|183.04|180.24|182.99|180.19|0
1649383530000|2022-04-08 02:05:30|183.09|180.29|183.09|180.29|183.09|180.29|183.09|180.29|0
1649383540000|2022-04-08 02:05:40|183.19|180.39|183.29|180.49|183.29|180.49|183.19|180.39|0
1649383570000|2022-04-08 02:06:10|183.24|180.44|183.19|180.39|183.24|180.44|183.19|180.39|0
1649383580000|2022-04-08 02:06:20|183.29|180.49|183.29|180.49|183.29|180.49|183.29|180.49|0
1649383590000|2022-04-08 02:06:30|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1649383610000|2022-04-08 02:06:50|183.14|180.34|183.04|180.24|183.14|180.34|183.04|180.24|0
1649383620000|2022-04-08 02:07:00|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1649383630000|2022-04-08 02:07:10|183.09|180.29|183.19|180.39|183.19|180.39|183.09|180.29|0
1649383640000|2022-04-08 02:07:20|183.09|180.29|183.09|180.29|183.09|180.29|183.09|180.29|0
1649383680000|2022-04-08 02:08:00|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1649383700000|2022-04-08 02:08:20|183.09|180.29|183.09|180.29|183.09|180.29|183.09|180.29|0
1649383720000|2022-04-08 02:08:40|183.19|180.39|183.09|180.29|183.19|180.39|183.09|180.29|0
1649383730000|2022-04-08 02:08:50|182.99|180.19|183.09|180.29|183.09|180.29|182.99|180.19|0
1649383740000|2022-04-08 02:09:00|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1649383760000|2022-04-08 02:09:20|182.89|180.09|182.89|180.09|182.89|180.09|182.89|180.09|0
1649383770000|2022-04-08 02:09:30|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1649383780000|2022-04-08 02:09:40|182.89|180.09|182.89|180.09|182.89|180.09|182.89|180.09|0
1649383800000|2022-04-08 02:10:00|182.84|180.04|182.89|180.09|182.89|180.09|182.84|180.04|0
1649383810000|2022-04-08 02:10:10|182.84|180.04|182.74|179.94|182.84|180.04|182.74|179.94|0
1649383820000|2022-04-08 02:10:20|182.69|179.89|182.69|179.89|182.69|179.89|182.69|179.89|0
1649383830000|2022-04-08 02:10:30|182.74|179.94|182.74|179.94|182.74|179.94|182.74|179.94|0
1649383840000|2022-04-08 02:10:40|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1649383860000|2022-04-08 02:11:00|182.84|180.04|182.79|179.99|182.84|180.04|182.79|179.99|0
1649383870000|2022-04-08 02:11:10|182.89|180.09|182.89|180.09|182.89|180.09|182.89|180.09|0
1649383890000|2022-04-08 02:11:30|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1649383900000|2022-04-08 02:11:40|182.84|180.04|182.84|180.04|182.84|180.04|182.84|180.04|0
1649383910000|2022-04-08 02:11:50|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1649383920000|2022-04-08 02:12:00|182.84|180.04|182.84|180.04|182.89|180.09|182.84|180.04|0
1649383930000|2022-04-08 02:12:10|182.79|179.99|182.79|179.99|182.79|179.99|182.69|179.89|0
1649383940000|2022-04-08 02:12:20|182.84|180.04|182.79|179.99|182.89|180.09|182.79|179.99|0
1649383950000|2022-04-08 02:12:30|182.84|180.04|182.89|180.09|182.89|180.09|182.84|180.04|0
1649383970000|2022-04-08 02:12:50|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1649383980000|2022-04-08 02:13:00|182.69|179.89|182.69|179.89|182.69|179.89|182.69|179.89|0
1649384020000|2022-04-08 02:13:40|182.79|179.99|182.84|180.04|182.89|180.09|182.79|179.99|0
1649384030000|2022-04-08 02:13:50|182.79|179.99|182.79|179.99|182.89|180.09|182.79|179.99|0
1649384040000|2022-04-08 02:14:00|182.89|180.09|182.89|180.09|182.89|180.09|182.89|180.09|0
1649384050000|2022-04-08 02:14:10|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1649384060000|2022-04-08 02:14:20|183.09|180.29|183.09|180.29|183.09|180.29|183.09|180.29|0
1649384070000|2022-04-08 02:14:30|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1649384100000|2022-04-08 02:15:00|183.04|180.24|183.19|180.39|183.19|180.39|183.04|180.24|0
1649384130000|2022-04-08 02:15:30|183.29|180.49|183.24|180.44|183.29|180.49|183.19|180.39|0
1649384140000|2022-04-08 02:15:40|183.19|180.39|183.29|180.49|183.29|180.49|183.19|180.39|0
1649384150000|2022-04-08 02:15:50|183.39|180.59|183.39|180.59|183.39|180.59|183.39|180.59|0
1649384180000|2022-04-08 02:16:20|183.29|180.49|183.19|180.39|183.29|180.49|183.19|180.39|0
1649384200000|2022-04-08 02:16:40|183.09|180.29|183.09|180.29|183.09|180.29|183.09|180.29|0
1649384220000|2022-04-08 02:17:00|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1649384240000|2022-04-08 02:17:20|182.89|180.09|182.89|180.09|182.89|180.09|182.89|180.09|0
1649384250000|2022-04-08 02:17:30|182.94|180.14|182.89|180.09|182.99|180.19|182.89|180.09|0
1649384280000|2022-04-08 02:18:00|182.79|179.99|182.49|179.69|182.79|179.99|182.49|179.69|0
1649384290000|2022-04-08 02:18:10|182.59|179.79|182.59|179.79|182.59|179.79|182.59|179.79|0
1649384300000|2022-04-08 02:18:20|182.49|179.69|182.54|179.74|182.54|179.74|182.49|179.69|0
1649384310000|2022-04-08 02:18:30|182.59|179.79|182.59|179.79|182.59|179.79|182.59|179.79|0
1649384340000|2022-04-08 02:19:00|182.64|179.84|182.69|179.89|182.69|179.89|182.64|179.84|0
1649384350000|2022-04-08 02:19:10|182.79|179.99|182.79|179.99|182.79|179.99|182.79|179.99|0
1649384360000|2022-04-08 02:19:20|182.69|179.89|182.74|179.94|182.74|179.94|182.69|179.89|0
1649384370000|2022-04-08 02:19:30|182.79|179.99|182.89|180.09|182.89|180.09|182.79|179.99|0
1649384380000|2022-04-08 02:19:40|182.94|180.14|182.94|180.14|182.94|180.14|182.94|180.14|0
1649384390000|2022-04-08 02:19:50|182.89|180.09|182.89|180.09|182.89|180.09|182.89|180.09|0
1649384400000|2022-04-08 02:20:00|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1649384410000|2022-04-08 02:20:10|183.03|180.23|183.03|180.23|183.03|180.23|183.03|180.23|0
1649384420000|2022-04-08 02:20:20|182.99|180.19|182.93|180.13|182.99|180.19|182.93|180.13|0
1649384430000|2022-04-08 02:20:30|182.99|180.19|182.89|180.09|182.99|180.19|182.89|180.09|0
1649384440000|2022-04-08 02:20:40|182.93|180.13|182.93|180.13|182.93|180.13|182.93|180.13|0
1649384450000|2022-04-08 02:20:50|182.99|180.19|182.99|180.19|182.99|180.19|182.99|180.19|0
1649384460000|2022-04-08 02:21:00|182.89|180.09|183.09|180.29|183.09|180.29|182.89|180.09|0
1649384470000|2022-04-08 02:21:10|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1649384520000|2022-04-08 02:22:00|183.13|180.33|183.19|180.39|183.19|180.39|183.13|180.33|0
1649384530000|2022-04-08 02:22:10|183.09|180.29|183.19|180.39|183.19|180.39|183.09|180.29|0
1649384540000|2022-04-08 02:22:20|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1649384550000|2022-04-08 02:22:30|183.19|180.39|183.19|180.39|183.19|180.39|183.19|180.39|0
1649384560000|2022-04-08 02:22:40|183.28|180.48|183.19|180.39|183.28|180.48|183.19|180.39|0
1649384570000|2022-04-08 02:22:50|183.23|180.43|183.28|180.48|183.28|180.48|183.23|180.43|0
1649384580000|2022-04-08 02:23:00|183.18|180.38|183.23|180.43|183.28|180.48|183.18|180.38|0
1649384590000|2022-04-08 02:23:10|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1649384600000|2022-04-08 02:23:20|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1649384620000|2022-04-08 02:23:40|183.28|180.48|183.18|180.38|183.28|180.48|183.18|180.38|0
1649384640000|2022-04-08 02:24:00|183.08|180.28|183.08|180.28|183.08|180.28|183.08|180.28|0
1649384660000|2022-04-08 02:24:20|183.13|180.33|182.99|180.19|183.13|180.33|182.99|180.19|0
1649384670000|2022-04-08 02:24:30|183.08|180.28|183.03|180.23|183.08|180.28|182.99|180.19|0
1649384680000|2022-04-08 02:24:40|183.08|180.28|183.18|180.38|183.18|180.38|183.08|180.28|0
1649384690000|2022-04-08 02:24:50|183.08|180.28|183.08|180.28|183.08|180.28|183.08|180.28|0
1649384700000|2022-04-08 02:25:00|182.98|180.18|183.08|180.28|183.18|180.38|182.98|180.18|0
1649384720000|2022-04-08 02:25:20|182.98|180.18|182.98|180.18|182.98|180.18|182.98|180.18|0
1649384740000|2022-04-08 02:25:40|183.08|180.28|183.08|180.28|183.08|180.28|183.08|180.28|0
1649384760000|2022-04-08 02:26:00|183.18|180.38|183.08|180.28|183.18|180.38|183.08|180.28|0
1649384770000|2022-04-08 02:26:10|183.13|180.33|183.13|180.33|183.13|180.33|183.13|180.33|0
1649384780000|2022-04-08 02:26:20|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1649384790000|2022-04-08 02:26:30|183.08|180.28|183.08|180.28|183.08|180.28|183.08|180.28|0
1649384810000|2022-04-08 02:26:50|182.98|180.18|182.98|180.18|182.98|180.18|182.98|180.18|0
1649384820000|2022-04-08 02:27:00|183.08|180.28|183.08|180.28|183.08|180.28|183.08|180.28|0
1649384830000|2022-04-08 02:27:10|182.98|180.18|183.03|180.23|183.08|180.28|182.98|180.18|0
1649384840000|2022-04-08 02:27:20|183.08|180.28|183.08|180.28|183.08|180.28|183.08|180.28|0
1649384850000|2022-04-08 02:27:30|183.13|180.33|183.18|180.38|183.18|180.38|183.13|180.33|0
1649384860000|2022-04-08 02:27:40|183.08|180.28|183.08|180.28|183.08|180.28|183.08|180.28|0
1649384880000|2022-04-08 02:28:00|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1649384890000|2022-04-08 02:28:10|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1649384900000|2022-04-08 02:28:20|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1649384910000|2022-04-08 02:28:30|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1649384920000|2022-04-08 02:28:40|183.18|180.38|183.28|180.48|183.28|180.48|183.18|180.38|0
1649384940000|2022-04-08 02:29:00|183.38|180.58|183.38|180.58|183.38|180.58|183.38|180.58|0
1649384960000|2022-04-08 02:29:20|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1649384970000|2022-04-08 02:29:30|183.38|180.58|183.43|180.63|183.43|180.63|183.38|180.58|0
1649384980000|2022-04-08 02:29:40|183.38|180.58|183.48|180.68|183.48|180.68|183.38|180.58|0
1649385000000|2022-04-08 02:30:00|183.53|180.73|183.58|180.78|183.58|180.78|183.53|180.73|0
1649385010000|2022-04-08 02:30:10|183.53|180.73|183.48|180.68|183.53|180.73|183.48|180.68|0
1649385030000|2022-04-08 02:30:30|183.53|180.73|183.48|180.68|183.53|180.73|183.48|180.68|0
1649385040000|2022-04-08 02:30:40|183.58|180.78|183.48|180.68|183.58|180.78|183.48|180.68|0
1649385060000|2022-04-08 02:31:00|183.43|180.63|183.38|180.58|183.43|180.63|183.38|180.58|0
1649385070000|2022-04-08 02:31:10|183.48|180.68|183.58|180.78|183.58|180.78|183.43|180.63|0
1649385080000|2022-04-08 02:31:20|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1649385090000|2022-04-08 02:31:30|183.58|180.78|183.68|180.88|183.68|180.88|183.58|180.78|0
1649385100000|2022-04-08 02:31:40|183.58|180.78|183.68|180.88|183.68|180.88|183.58|180.78|0
1649385110000|2022-04-08 02:31:50|183.73|180.93|183.88|181.08|183.88|181.08|183.73|180.93|0
1649385120000|2022-04-08 02:32:00|183.78|180.98|183.88|181.08|183.88|181.08|183.78|180.98|0
1649385130000|2022-04-08 02:32:10|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1649385150000|2022-04-08 02:32:30|183.88|181.08|183.88|181.08|183.88|181.08|183.78|180.98|0
1649385160000|2022-04-08 02:32:40|183.98|181.18|183.88|181.08|183.98|181.18|183.88|181.08|0
1649385170000|2022-04-08 02:32:50|183.78|180.98|183.88|181.08|183.88|181.08|183.78|180.98|0
1649385180000|2022-04-08 02:33:00|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1649385190000|2022-04-08 02:33:10|183.88|181.08|183.98|181.18|183.98|181.18|183.88|181.08|0
1649385200000|2022-04-08 02:33:20|183.88|181.08|183.98|181.18|183.98|181.18|183.88|181.08|0
1649385220000|2022-04-08 02:33:40|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1649385230000|2022-04-08 02:33:50|183.93|181.13|183.98|181.18|183.98|181.18|183.93|181.13|0
1649385260000|2022-04-08 02:34:20|184.08|181.28|184.08|181.28|184.08|181.28|184.03|181.23|0
1649385290000|2022-04-08 02:34:50|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1649385320000|2022-04-08 02:35:20|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1649385330000|2022-04-08 02:35:30|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1649385340000|2022-04-08 02:35:40|183.88|181.08|183.88|181.08|183.88|181.08|183.78|180.98|0
1649385360000|2022-04-08 02:36:00|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1649385370000|2022-04-08 02:36:10|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1649385380000|2022-04-08 02:36:20|183.78|180.98|183.88|181.08|183.88|181.08|183.78|180.98|0
1649385390000|2022-04-08 02:36:30|183.78|180.98|183.88|181.08|183.88|181.08|183.78|180.98|0
1649385400000|2022-04-08 02:36:40|183.83|181.03|183.78|180.98|183.88|181.08|183.78|180.98|0
1649385410000|2022-04-08 02:36:50|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1649385420000|2022-04-08 02:37:00|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1649385430000|2022-04-08 02:37:10|183.88|181.08|183.78|180.98|183.88|181.08|183.78|180.98|0
1649385440000|2022-04-08 02:37:20|183.88|181.08|183.78|180.98|183.88|181.08|183.78|180.98|0
1649385450000|2022-04-08 02:37:30|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1649385460000|2022-04-08 02:37:40|183.93|181.13|183.93|181.13|183.98|181.18|183.93|181.13|0
1649385470000|2022-04-08 02:37:50|183.98|181.18|183.88|181.08|183.98|181.18|183.88|181.08|0
1649385490000|2022-04-08 02:38:10|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1649385510000|2022-04-08 02:38:30|183.73|180.93|183.78|180.98|183.78|180.98|183.73|180.93|0
1649385530000|2022-04-08 02:38:50|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1649385540000|2022-04-08 02:39:00|183.78|180.98|183.88|181.08|183.88|181.08|183.78|180.98|0
1649385580000|2022-04-08 02:39:40|183.93|181.13|183.88|181.08|183.98|181.18|183.88|181.08|0
1649385600000|2022-04-08 02:40:00|183.93|181.13|183.98|181.18|183.98|181.18|183.93|181.13|0
1649385640000|2022-04-08 02:40:40|183.88|181.08|183.83|181.03|183.98|181.18|183.83|181.03|0
1649385650000|2022-04-08 02:40:50|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1649385660000|2022-04-08 02:41:00|183.78|180.98|183.88|181.08|183.88|181.08|183.78|180.98|0
1649385670000|2022-04-08 02:41:10|183.98|181.18|183.98|181.18|183.98|181.18|183.98|181.18|0
1649385690000|2022-04-08 02:41:30|184.02|181.22|184.08|181.28|184.08|181.28|183.98|181.18|0
1649385700000|2022-04-08 02:41:40|184.18|181.38|184.18|181.38|184.18|181.38|184.18|181.38|0
1649385710000|2022-04-08 02:41:50|184.08|181.28|184.08|181.28|184.08|181.28|184.08|181.28|0
1649385720000|2022-04-08 02:42:00|184.18|181.38|184.18|181.38|184.18|181.38|184.18|181.38|0
1649385730000|2022-04-08 02:42:10|184.28|181.48|184.28|181.48|184.28|181.48|184.28|181.48|0
1649385740000|2022-04-08 02:42:20|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1649385750000|2022-04-08 02:42:30|184.38|181.58|184.48|181.68|184.48|181.68|184.38|181.58|0
1649385760000|2022-04-08 02:42:40|184.38|181.58|184.28|181.48|184.38|181.58|184.28|181.48|0
1649385770000|2022-04-08 02:42:50|184.38|181.58|184.28|181.48|184.38|181.58|184.28|181.48|0
1649385780000|2022-04-08 02:43:00|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1649385790000|2022-04-08 02:43:10|184.32|181.52|184.28|181.48|184.32|181.52|184.28|181.48|0
1649385800000|2022-04-08 02:43:20|184.18|181.38|184.18|181.38|184.18|181.38|184.18|181.38|0
1649385810000|2022-04-08 02:43:30|184.28|181.48|184.28|181.48|184.28|181.48|184.28|181.48|0
1649385830000|2022-04-08 02:43:50|184.32|181.52|184.38|181.58|184.38|181.58|184.32|181.52|0
1649385840000|2022-04-08 02:44:00|184.48|181.68|184.48|181.68|184.48|181.68|184.48|181.68|0
1649385890000|2022-04-08 02:44:50|184.68|181.88|184.68|181.88|184.68|181.88|184.58|181.78|0
1649385900000|2022-04-08 02:45:00|184.88|182.08|184.88|182.08|184.88|182.08|184.88|182.08|0
1649385910000|2022-04-08 02:45:10|184.98|182.18|184.98|182.18|184.98|182.18|184.98|182.18|0
1649385920000|2022-04-08 02:45:20|184.88|182.08|184.78|181.98|184.88|182.08|184.68|181.88|0
1649385930000|2022-04-08 02:45:30|184.98|182.18|184.98|182.18|184.98|182.18|184.88|182.08|0
1649385940000|2022-04-08 02:45:40|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1649385960000|2022-04-08 02:46:00|185.28|182.48|185.28|182.48|185.28|182.48|185.28|182.48|0
1649385980000|2022-04-08 02:46:20|185.38|182.58|185.48|182.68|185.48|182.68|185.38|182.58|0
1649385990000|2022-04-08 02:46:30|185.18|182.38|185.28|182.48|185.28|182.48|185.18|182.38|0
1649386000000|2022-04-08 02:46:40|185.18|182.38|185.28|182.48|185.28|182.48|185.18|182.38|0
1649386030000|2022-04-08 02:47:10|185.18|182.38|185.38|182.58|185.38|182.58|185.18|182.38|0
1649386050000|2022-04-08 02:47:30|185.48|182.68|185.48|182.68|185.48|182.68|185.38|182.58|0
1649386060000|2022-04-08 02:47:40|185.38|182.58|185.48|182.68|185.48|182.68|185.38|182.58|0
1649386070000|2022-04-08 02:47:50|185.38|182.58|185.38|182.58|185.38|182.58|185.38|182.58|0
1649386080000|2022-04-08 02:48:00|185.48|182.68|185.38|182.58|185.48|182.68|185.38|182.58|0
1649386090000|2022-04-08 02:48:10|185.28|182.48|185.28|182.48|185.28|182.48|185.28|182.48|0
1649386100000|2022-04-08 02:48:20|185.18|182.38|185.28|182.48|185.28|182.48|185.18|182.38|0
1649386110000|2022-04-08 02:48:30|185.22|182.42|185.28|182.48|185.28|182.48|185.22|182.42|0
1649386130000|2022-04-08 02:48:50|185.38|182.58|185.38|182.58|185.38|182.58|185.38|182.58|0
1649386160000|2022-04-08 02:49:20|185.32|182.52|185.18|182.38|185.32|182.52|185.18|182.38|0
1649386180000|2022-04-08 02:49:40|185.08|182.28|185.18|182.38|185.18|182.38|185.08|182.28|0
1649386190000|2022-04-08 02:49:50|185.08|182.28|185.08|182.28|185.08|182.28|185.08|182.28|0
1649386200000|2022-04-08 02:50:00|185.18|182.38|185.08|182.28|185.18|182.38|185.08|182.28|0
1649386210000|2022-04-08 02:50:10|185.02|182.22|185.08|182.28|185.08|182.28|185.02|182.22|0
1649386220000|2022-04-08 02:50:20|185.18|182.38|185.08|182.28|185.18|182.38|185.08|182.28|0
1649386230000|2022-04-08 02:50:30|185.12|182.32|185.18|182.38|185.18|182.38|185.12|182.32|0
1649386240000|2022-04-08 02:50:40|185.12|182.32|185.07|182.27|185.12|182.32|185.07|182.27|0
1649386260000|2022-04-08 02:51:00|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1649386270000|2022-04-08 02:51:10|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1649386280000|2022-04-08 02:51:20|185.18|182.38|185.28|182.48|185.28|182.48|185.18|182.38|0
1649386290000|2022-04-08 02:51:30|185.18|182.38|185.18|182.38|185.18|182.38|185.18|182.38|0
1649386300000|2022-04-08 02:51:40|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649386320000|2022-04-08 02:52:00|185.07|182.27|184.97|182.17|185.07|182.27|184.97|182.17|0
1649386330000|2022-04-08 02:52:10|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1649386340000|2022-04-08 02:52:20|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649386360000|2022-04-08 02:52:40|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1649386380000|2022-04-08 02:53:00|185.02|182.22|185.07|182.27|185.07|182.27|185.02|182.22|0
1649386390000|2022-04-08 02:53:10|185.02|182.22|184.97|182.17|185.02|182.22|184.97|182.17|0
1649386400000|2022-04-08 02:53:20|185.07|182.27|185.17|182.37|185.17|182.37|185.07|182.27|0
1649386430000|2022-04-08 02:53:50|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1649386450000|2022-04-08 02:54:10|184.97|182.17|185.07|182.27|185.07|182.27|184.97|182.17|0
1649386500000|2022-04-08 02:55:00|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1649386510000|2022-04-08 02:55:10|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1649386520000|2022-04-08 02:55:20|185.17|182.37|185.12|182.32|185.17|182.37|185.12|182.32|0
1649386530000|2022-04-08 02:55:30|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649386540000|2022-04-08 02:55:40|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1649386560000|2022-04-08 02:56:00|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649386570000|2022-04-08 02:56:10|185.07|182.27|185.07|182.27|185.07|182.27|185.02|182.22|0
1649386580000|2022-04-08 02:56:20|185.17|182.37|185.07|182.27|185.17|182.37|185.07|182.27|0
1649386610000|2022-04-08 02:56:50|185.17|182.37|185.17|182.37|185.17|182.37|185.07|182.27|0
1649386670000|2022-04-08 02:57:50|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649386710000|2022-04-08 02:58:30|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649386720000|2022-04-08 02:58:40|185.27|182.47|185.22|182.42|185.27|182.47|185.22|182.42|0
1649386730000|2022-04-08 02:58:50|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649386750000|2022-04-08 02:59:10|185.27|182.47|185.37|182.57|185.37|182.57|185.27|182.47|0
1649386760000|2022-04-08 02:59:20|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649386800000|2022-04-08 03:00:00|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1649386840000|2022-04-08 03:00:40|185.47|182.67|185.47|182.67|185.47|182.67|185.47|182.67|0
1649386850000|2022-04-08 03:00:50|185.57|182.77|185.57|182.77|185.57|182.77|185.57|182.77|0
1649386860000|2022-04-08 03:01:00|185.47|182.67|185.47|182.67|185.47|182.67|185.37|182.57|0
1649386870000|2022-04-08 03:01:10|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1649386910000|2022-04-08 03:01:50|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649386920000|2022-04-08 03:02:00|185.17|182.37|185.07|182.27|185.17|182.37|185.07|182.27|0
1649386940000|2022-04-08 03:02:20|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1649386950000|2022-04-08 03:02:30|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1649386960000|2022-04-08 03:02:40|184.97|182.17|184.97|182.17|184.97|182.17|184.97|182.17|0
1649386970000|2022-04-08 03:02:50|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1649386980000|2022-04-08 03:03:00|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1649386990000|2022-04-08 03:03:10|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1649387010000|2022-04-08 03:03:30|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1649387030000|2022-04-08 03:03:50|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1649387060000|2022-04-08 03:04:20|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1649387100000|2022-04-08 03:05:00|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1649387110000|2022-04-08 03:05:10|184.37|181.57|184.37|181.57|184.37|181.57|184.37|181.57|0
1649387120000|2022-04-08 03:05:20|184.42|181.62|184.37|181.57|184.42|181.62|184.37|181.57|0
1649387130000|2022-04-08 03:05:30|184.42|181.62|184.47|181.67|184.47|181.67|184.37|181.57|0
1649387140000|2022-04-08 03:05:40|184.42|181.62|184.47|181.67|184.47|181.67|184.37|181.57|0
1649387150000|2022-04-08 03:05:50|184.37|181.57|184.47|181.67|184.47|181.67|184.37|181.57|0
1649387160000|2022-04-08 03:06:00|184.37|181.57|184.37|181.57|184.37|181.57|184.37|181.57|0
1649387170000|2022-04-08 03:06:10|184.42|181.62|184.42|181.62|184.47|181.67|184.42|181.62|0
1649387180000|2022-04-08 03:06:20|184.47|181.67|184.37|181.57|184.47|181.67|184.37|181.57|0
1649387190000|2022-04-08 03:06:30|184.47|181.67|184.47|181.67|184.47|181.67|184.47|181.67|0
1649387200000|2022-04-08 03:06:40|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1649387210000|2022-04-08 03:06:50|184.47|181.67|184.57|181.77|184.57|181.77|184.47|181.67|0
1649387220000|2022-04-08 03:07:00|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1649387240000|2022-04-08 03:07:20|184.57|181.77|184.57|181.77|184.62|181.82|184.57|181.77|0
1649387270000|2022-04-08 03:07:50|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1649387280000|2022-04-08 03:08:00|184.62|181.82|184.62|181.82|184.67|181.87|184.62|181.82|0
1649387290000|2022-04-08 03:08:10|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1649387310000|2022-04-08 03:08:30|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1649387330000|2022-04-08 03:08:50|184.77|181.97|184.67|181.87|184.77|181.97|184.67|181.87|0
1649387350000|2022-04-08 03:09:10|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1649387370000|2022-04-08 03:09:30|184.67|181.87|184.67|181.87|184.67|181.87|184.67|181.87|0
1649387380000|2022-04-08 03:09:40|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1649387390000|2022-04-08 03:09:50|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1649387400000|2022-04-08 03:10:00|184.77|181.97|184.71|181.91|184.77|181.97|184.71|181.91|0
1649387410000|2022-04-08 03:10:10|184.77|181.97|184.77|181.97|184.77|181.97|184.77|181.97|0
1649387420000|2022-04-08 03:10:20|184.81|182.01|184.77|181.97|184.81|182.01|184.77|181.97|0
1649387440000|2022-04-08 03:10:40|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1649387490000|2022-04-08 03:11:30|184.81|182.01|184.87|182.07|184.87|182.07|184.81|182.01|0
1649387500000|2022-04-08 03:11:40|184.91|182.11|184.97|182.17|184.97|182.17|184.91|182.11|0
1649387520000|2022-04-08 03:12:00|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649387530000|2022-04-08 03:12:10|185.37|182.57|185.27|182.47|185.37|182.57|185.27|182.47|0
1649387540000|2022-04-08 03:12:20|185.22|182.42|185.17|182.37|185.22|182.42|185.17|182.37|0
1649387570000|2022-04-08 03:12:50|185.22|182.42|185.17|182.37|185.22|182.42|185.17|182.37|0
1649387580000|2022-04-08 03:13:00|185.27|182.47|185.27|182.47|185.27|182.47|185.17|182.37|0
1649387590000|2022-04-08 03:13:10|185.37|182.57|185.37|182.57|185.47|182.67|185.37|182.57|0
1649387600000|2022-04-08 03:13:20|185.47|182.67|185.47|182.67|185.47|182.67|185.37|182.57|0
1649387610000|2022-04-08 03:13:30|185.37|182.57|185.22|182.42|185.37|182.57|185.22|182.42|0
1649387620000|2022-04-08 03:13:40|185.17|182.37|185.21|182.41|185.21|182.41|185.17|182.37|0
1649387630000|2022-04-08 03:13:50|185.27|182.47|185.27|182.47|185.27|182.47|185.17|182.37|0
1649387670000|2022-04-08 03:14:30|185.21|182.41|185.17|182.37|185.21|182.41|185.17|182.37|0
1649387680000|2022-04-08 03:14:40|185.27|182.47|185.17|182.37|185.27|182.47|185.17|182.37|0
1649387690000|2022-04-08 03:14:50|185.27|182.47|185.17|182.37|185.27|182.47|185.17|182.37|0
1649387700000|2022-04-08 03:15:00|185.07|182.27|184.97|182.17|185.07|182.27|184.97|182.17|0
1649387710000|2022-04-08 03:15:10|185.07|182.27|184.97|182.17|185.07|182.27|184.97|182.17|0
1649387720000|2022-04-08 03:15:20|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1649387730000|2022-04-08 03:15:30|184.97|182.17|185.07|182.27|185.07|182.27|184.97|182.17|0
1649387740000|2022-04-08 03:15:40|185.17|182.37|185.07|182.27|185.17|182.37|185.07|182.27|0
1649387750000|2022-04-08 03:15:50|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649387770000|2022-04-08 03:16:10|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1649387780000|2022-04-08 03:16:20|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649387790000|2022-04-08 03:16:30|185.21|182.41|185.17|182.37|185.21|182.41|185.17|182.37|0
1649387840000|2022-04-08 03:17:20|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649387850000|2022-04-08 03:17:30|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1649387870000|2022-04-08 03:17:50|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649387900000|2022-04-08 03:18:20|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649387910000|2022-04-08 03:18:30|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1649387920000|2022-04-08 03:18:40|185.11|182.31|185.16|182.36|185.16|182.36|185.11|182.31|0
1649387930000|2022-04-08 03:18:50|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1649387940000|2022-04-08 03:19:00|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1649387950000|2022-04-08 03:19:10|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1649387970000|2022-04-08 03:19:30|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1649387980000|2022-04-08 03:19:40|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1649387990000|2022-04-08 03:19:50|184.96|182.16|185.06|182.26|185.06|182.26|184.96|182.16|0
1649388000000|2022-04-08 03:20:00|184.96|182.16|184.96|182.16|185.01|182.21|184.96|182.16|0
1649388010000|2022-04-08 03:20:10|185.01|182.21|184.96|182.16|185.06|182.26|184.96|182.16|0
1649388020000|2022-04-08 03:20:20|185.01|182.21|185.06|182.26|185.06|182.26|185.01|182.21|0
1649388040000|2022-04-08 03:20:40|185.01|182.21|185.06|182.26|185.06|182.26|185.01|182.21|0
1649388060000|2022-04-08 03:21:00|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1649388090000|2022-04-08 03:21:30|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1649388100000|2022-04-08 03:21:40|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1649388110000|2022-04-08 03:21:50|185.26|182.46|185.16|182.36|185.26|182.46|185.16|182.36|0
1649388130000|2022-04-08 03:22:10|185.26|182.46|185.26|182.46|185.26|182.46|185.26|182.46|0
1649388140000|2022-04-08 03:22:20|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1649388150000|2022-04-08 03:22:30|185.41|182.61|185.26|182.46|185.46|182.66|185.26|182.46|0
1649388160000|2022-04-08 03:22:40|185.46|182.66|185.57|182.77|185.57|182.77|185.46|182.66|0
1649388170000|2022-04-08 03:22:50|185.46|182.66|185.41|182.61|185.46|182.66|185.41|182.61|0
1649388180000|2022-04-08 03:23:00|185.46|182.66|185.46|182.66|185.46|182.66|185.36|182.56|0
1649388230000|2022-04-08 03:23:50|185.41|182.61|185.46|182.66|185.46|182.66|185.41|182.61|0
1649388240000|2022-04-08 03:24:00|185.36|182.56|185.46|182.66|185.46|182.66|185.36|182.56|0
1649388280000|2022-04-08 03:24:40|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1649388290000|2022-04-08 03:24:50|185.26|182.46|185.26|182.46|185.26|182.46|185.26|182.46|0
1649388300000|2022-04-08 03:25:00|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1649388310000|2022-04-08 03:25:10|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1649388320000|2022-04-08 03:25:20|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1649388330000|2022-04-08 03:25:30|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1649388340000|2022-04-08 03:25:40|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1649388360000|2022-04-08 03:26:00|184.91|182.11|184.86|182.06|184.96|182.16|184.86|182.06|0
1649388380000|2022-04-08 03:26:20|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1649388400000|2022-04-08 03:26:40|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1649388430000|2022-04-08 03:27:10|185.16|182.36|185.16|182.36|185.16|182.36|185.16|182.36|0
1649388440000|2022-04-08 03:27:20|185.11|182.31|185.06|182.26|185.11|182.31|185.06|182.26|0
1649388480000|2022-04-08 03:28:00|184.96|182.16|184.96|182.16|184.96|182.16|184.91|182.11|0
1649388520000|2022-04-08 03:28:40|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1649388530000|2022-04-08 03:28:50|184.76|181.96|184.71|181.91|184.76|181.96|184.71|181.91|0
1649388540000|2022-04-08 03:29:00|184.76|181.96|184.86|182.06|184.86|182.06|184.76|181.96|0
1649388570000|2022-04-08 03:29:30|184.76|181.96|184.81|182.01|184.86|182.06|184.76|181.96|0
1649388580000|2022-04-08 03:29:40|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1649388600000|2022-04-08 03:30:00|184.81|182.01|184.96|182.16|184.96|182.16|184.81|182.01|0
1649388610000|2022-04-08 03:30:10|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1649388620000|2022-04-08 03:30:20|184.81|182.01|184.81|182.01|184.81|182.01|184.81|182.01|0
1649388630000|2022-04-08 03:30:30|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1649388640000|2022-04-08 03:30:40|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1649388650000|2022-04-08 03:30:50|184.81|182.01|184.76|181.96|184.86|182.06|184.76|181.96|0
1649388660000|2022-04-08 03:31:00|184.86|182.06|184.86|182.06|184.86|182.06|184.76|181.96|0
1649388670000|2022-04-08 03:31:10|184.76|181.96|184.76|181.96|184.76|181.96|184.76|181.96|0
1649388680000|2022-04-08 03:31:20|184.66|181.86|184.66|181.86|184.71|181.91|184.66|181.86|0
1649388690000|2022-04-08 03:31:30|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1649388700000|2022-04-08 03:31:40|184.26|181.46|184.26|181.46|184.26|181.46|184.26|181.46|0
1649388710000|2022-04-08 03:31:50|183.86|181.06|183.66|180.86|183.86|181.06|183.66|180.86|0
1649388720000|2022-04-08 03:32:00|183.86|181.06|183.66|180.86|183.86|181.06|183.66|180.86|0
1649388730000|2022-04-08 03:32:10|183.76|180.96|183.76|180.96|183.76|180.96|183.66|180.86|0
1649388740000|2022-04-08 03:32:20|183.86|181.06|183.96|181.16|183.96|181.16|183.86|181.06|0
1649388750000|2022-04-08 03:32:30|184.06|181.26|184.06|181.26|184.06|181.26|184.06|181.26|0
1649388760000|2022-04-08 03:32:40|184.16|181.36|184.16|181.36|184.16|181.36|184.16|181.36|0
1649388780000|2022-04-08 03:33:00|184.26|181.46|184.26|181.46|184.26|181.46|184.26|181.46|0
1649388790000|2022-04-08 03:33:10|184.31|181.51|184.36|181.56|184.36|181.56|184.31|181.51|0
1649388800000|2022-04-08 03:33:20|184.31|181.51|184.36|181.56|184.36|181.56|184.31|181.51|0
1649388810000|2022-04-08 03:33:30|184.41|181.61|184.41|181.61|184.41|181.61|184.41|181.61|0
1649388820000|2022-04-08 03:33:40|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649388830000|2022-04-08 03:33:50|184.56|181.76|184.46|181.66|184.56|181.76|184.46|181.66|0
1649388840000|2022-04-08 03:34:00|184.36|181.56|184.31|181.51|184.36|181.56|184.31|181.51|0
1649388850000|2022-04-08 03:34:10|184.36|181.56|184.26|181.46|184.36|181.56|184.26|181.46|0
1649388870000|2022-04-08 03:34:30|184.31|181.51|184.36|181.56|184.36|181.56|184.31|181.51|0
1649388880000|2022-04-08 03:34:40|184.26|181.46|184.26|181.46|184.26|181.46|184.26|181.46|0
1649388900000|2022-04-08 03:35:00|184.16|181.36|184.16|181.36|184.26|181.46|184.16|181.36|0
1649388930000|2022-04-08 03:35:30|184.26|181.46|184.2|181.4|184.26|181.46|184.16|181.36|0
1649388940000|2022-04-08 03:35:40|184.36|181.56|184.3|181.5|184.36|181.56|184.3|181.5|0
1649388950000|2022-04-08 03:35:50|184.26|181.46|184.26|181.46|184.3|181.5|184.26|181.46|0
1649388960000|2022-04-08 03:36:00|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1649388970000|2022-04-08 03:36:10|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649389000000|2022-04-08 03:36:40|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1649389030000|2022-04-08 03:37:10|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1649389040000|2022-04-08 03:37:20|184.36|181.56|184.36|181.56|184.36|181.56|184.3|181.5|0
1649389050000|2022-04-08 03:37:30|184.4|181.6|184.36|181.56|184.46|181.66|184.36|181.56|0
1649389070000|2022-04-08 03:37:50|184.4|181.6|184.36|181.56|184.4|181.6|184.36|181.56|0
1649389090000|2022-04-08 03:38:10|184.26|181.46|184.16|181.36|184.26|181.46|184.16|181.36|0
1649389100000|2022-04-08 03:38:20|184.2|181.4|184.26|181.46|184.26|181.46|184.16|181.36|0
1649389110000|2022-04-08 03:38:30|184.36|181.56|184.4|181.6|184.4|181.6|184.36|181.56|0
1649389120000|2022-04-08 03:38:40|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1649389130000|2022-04-08 03:38:50|184.26|181.46|184.26|181.46|184.26|181.46|184.26|181.46|0
1649389140000|2022-04-08 03:39:00|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1649389160000|2022-04-08 03:39:20|184.46|181.66|184.46|181.66|184.46|181.66|184.46|181.66|0
1649389170000|2022-04-08 03:39:30|184.4|181.6|184.4|181.6|184.4|181.6|184.4|181.6|0
1649389180000|2022-04-08 03:39:40|184.36|181.56|184.36|181.56|184.36|181.56|184.36|181.56|0
1649389210000|2022-04-08 03:40:10|184.3|181.5|184.36|181.56|184.36|181.56|184.3|181.5|0
1649389220000|2022-04-08 03:40:20|184.3|181.5|184.35|181.55|184.35|181.55|184.3|181.5|0
1649389230000|2022-04-08 03:40:30|184.46|181.66|184.45|181.65|184.46|181.66|184.45|181.65|0
1649389240000|2022-04-08 03:40:40|184.35|181.55|184.45|181.65|184.45|181.65|184.35|181.55|0
1649389250000|2022-04-08 03:40:50|184.35|181.55|184.4|181.6|184.4|181.6|184.35|181.55|0
1649389260000|2022-04-08 03:41:00|184.45|181.65|184.35|181.55|184.45|181.65|184.35|181.55|0
1649389270000|2022-04-08 03:41:10|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1649389280000|2022-04-08 03:41:20|184.4|181.6|184.4|181.6|184.4|181.6|184.35|181.55|0
1649389290000|2022-04-08 03:41:30|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1649389300000|2022-04-08 03:41:40|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1649389320000|2022-04-08 03:42:00|184.35|181.55|184.45|181.65|184.45|181.65|184.35|181.55|0
1649389330000|2022-04-08 03:42:10|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1649389350000|2022-04-08 03:42:30|184.45|181.65|184.35|181.55|184.45|181.65|184.35|181.55|0
1649389370000|2022-04-08 03:42:50|184.25|181.45|184.25|181.45|184.25|181.45|184.25|181.45|0
1649389380000|2022-04-08 03:43:00|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1649389410000|2022-04-08 03:43:30|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1649389430000|2022-04-08 03:43:50|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1649389440000|2022-04-08 03:44:00|184.5|181.7|184.55|181.75|184.55|181.75|184.5|181.7|0
1649389450000|2022-04-08 03:44:10|184.5|181.7|184.45|181.65|184.5|181.7|184.45|181.65|0
1649389460000|2022-04-08 03:44:20|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1649389470000|2022-04-08 03:44:30|184.65|181.85|184.7|181.9|184.7|181.9|184.65|181.85|0
1649389480000|2022-04-08 03:44:40|184.65|181.85|184.65|181.85|184.7|181.9|184.65|181.85|0
1649389530000|2022-04-08 03:45:30|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1649389570000|2022-04-08 03:46:10|184.6|181.8|184.65|181.85|184.65|181.85|184.6|181.8|0
1649389580000|2022-04-08 03:46:20|184.75|181.95|184.65|181.85|184.75|181.95|184.65|181.85|0
1649389620000|2022-04-08 03:47:00|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1649389630000|2022-04-08 03:47:10|184.65|181.85|184.65|181.85|184.65|181.85|184.65|181.85|0
1649389650000|2022-04-08 03:47:30|184.45|181.65|184.55|181.75|184.55|181.75|184.45|181.65|0
1649389670000|2022-04-08 03:47:50|184.6|181.8|184.6|181.8|184.6|181.8|184.6|181.8|0
1649389680000|2022-04-08 03:48:00|184.65|181.85|184.65|181.85|184.65|181.85|184.6|181.8|0
1649389690000|2022-04-08 03:48:10|184.55|181.75|184.65|181.85|184.65|181.85|184.55|181.75|0
1649389700000|2022-04-08 03:48:20|184.55|181.75|184.55|181.75|184.55|181.75|184.55|181.75|0
1649389710000|2022-04-08 03:48:30|184.65|181.85|184.55|181.75|184.65|181.85|184.55|181.75|0
1649389730000|2022-04-08 03:48:50|184.45|181.65|184.45|181.65|184.45|181.65|184.45|181.65|0
1649389750000|2022-04-08 03:49:10|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1649389770000|2022-04-08 03:49:30|184.25|181.45|184.35|181.55|184.35|181.55|184.25|181.45|0
1649389780000|2022-04-08 03:49:40|184.25|181.45|184.3|181.5|184.3|181.5|184.25|181.45|0
1649389790000|2022-04-08 03:49:50|184.25|181.45|184.25|181.45|184.25|181.45|184.25|181.45|0
1649389820000|2022-04-08 03:50:20|184.35|181.55|184.35|181.55|184.35|181.55|184.3|181.5|0
1649389830000|2022-04-08 03:50:30|184.25|181.45|184.35|181.55|184.35|181.55|184.25|181.45|0
1649389840000|2022-04-08 03:50:40|184.25|181.45|184.25|181.45|184.25|181.45|184.25|181.45|0
1649389860000|2022-04-08 03:51:00|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1649389940000|2022-04-08 03:52:20|184.25|181.45|184.25|181.45|184.25|181.45|184.25|181.45|0
1649389950000|2022-04-08 03:52:30|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1649389980000|2022-04-08 03:53:00|184.25|181.45|184.25|181.45|184.25|181.45|184.25|181.45|0
1649390000000|2022-04-08 03:53:20|184.35|181.55|184.35|181.55|184.35|181.55|184.35|181.55|0
1649390060000|2022-04-08 03:54:20|184.25|181.45|184.25|181.45|184.25|181.45|184.25|181.45|0
1649390080000|2022-04-08 03:54:40|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1649390090000|2022-04-08 03:54:50|183.65|180.85|183.65|180.85|183.65|180.85|183.55|180.75|0
1649390100000|2022-04-08 03:55:00|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1649390110000|2022-04-08 03:55:10|183.85|181.05|183.85|181.05|183.85|181.05|183.85|181.05|0
1649390120000|2022-04-08 03:55:20|183.6|180.8|183.45|180.65|183.65|180.85|183.45|180.65|0
1649390130000|2022-04-08 03:55:30|183.55|180.75|183.55|180.75|183.55|180.75|183.55|180.75|0
1649390140000|2022-04-08 03:55:40|183.65|180.85|183.45|180.65|183.65|180.85|183.45|180.65|0
1649390150000|2022-04-08 03:55:50|183.55|180.75|183.65|180.85|183.65|180.85|183.55|180.75|0
1649390160000|2022-04-08 03:56:00|183.55|180.75|183.55|180.75|183.55|180.75|183.55|180.75|0
1649390170000|2022-04-08 03:56:10|183.65|180.85|183.65|180.85|183.65|180.85|183.6|180.8|0
1649390180000|2022-04-08 03:56:20|183.55|180.75|183.55|180.75|183.55|180.75|183.55|180.75|0
1649390210000|2022-04-08 03:56:50|183.65|180.85|183.65|180.85|183.65|180.85|183.65|180.85|0
1649390240000|2022-04-08 03:57:20|183.75|180.95|183.85|181.05|183.85|181.05|183.75|180.95|0
1649390250000|2022-04-08 03:57:30|183.65|180.85|183.75|180.95|183.75|180.95|183.65|180.85|0
1649390290000|2022-04-08 03:58:10|183.85|181.05|183.85|181.05|183.85|181.05|183.85|181.05|0
1649390350000|2022-04-08 03:59:10|183.95|181.15|183.95|181.15|183.95|181.15|183.95|181.15|0
1649390390000|2022-04-08 03:59:50|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1649390400000|2022-04-08 04:00:00|184.15|181.35|184.15|181.35|184.25|181.45|184.15|181.35|0
1649390410000|2022-04-08 04:00:10|184.05|181.25|183.95|181.15|184.05|181.25|183.95|181.15|0
1649390420000|2022-04-08 04:00:20|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1649390440000|2022-04-08 04:00:40|184.15|181.35|184.15|181.35|184.15|181.35|184.15|181.35|0
1649390450000|2022-04-08 04:00:50|184.05|181.25|184.05|181.25|184.05|181.25|184.05|181.25|0
1649390480000|2022-04-08 04:01:20|184.15|181.35|184.15|181.35|184.15|181.35|184.15|181.35|0
1649390490000|2022-04-08 04:01:30|184.09|181.29|183.95|181.15|184.09|181.29|183.95|181.15|0
1649390500000|2022-04-08 04:01:40|183.85|181.05|183.95|181.15|183.95|181.15|183.85|181.05|0
1649390520000|2022-04-08 04:02:00|183.85|181.05|183.85|181.05|183.95|181.15|183.85|181.05|0
1649390530000|2022-04-08 04:02:10|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1649390560000|2022-04-08 04:02:40|183.85|181.05|183.79|180.99|183.85|181.05|183.79|180.99|0
1649390570000|2022-04-08 04:02:50|183.85|181.05|183.85|181.05|183.85|181.05|183.79|180.99|0
1649390580000|2022-04-08 04:03:00|183.75|180.95|183.75|180.95|183.75|180.95|183.75|180.95|0
1649390590000|2022-04-08 04:03:10|183.65|180.85|183.65|180.85|183.65|180.85|183.65|180.85|0
1649390620000|2022-04-08 04:03:40|183.59|180.79|183.55|180.75|183.65|180.85|183.55|180.75|0
1649390670000|2022-04-08 04:04:30|183.65|180.85|183.55|180.75|183.65|180.85|183.45|180.65|0
1649390680000|2022-04-08 04:04:40|183.45|180.65|183.45|180.65|183.45|180.65|183.45|180.65|0
1649390700000|2022-04-08 04:05:00|183.55|180.75|183.55|180.75|183.55|180.75|183.55|180.75|0
1649390720000|2022-04-08 04:05:20|183.65|180.85|183.65|180.85|183.65|180.85|183.65|180.85|0
1649390740000|2022-04-08 04:05:40|183.75|180.95|183.65|180.85|183.75|180.95|183.65|180.85|0
1649390770000|2022-04-08 04:06:10|183.55|180.75|183.55|180.75|183.55|180.75|183.55|180.75|0
1649390800000|2022-04-08 04:06:40|183.49|180.69|183.45|180.65|183.49|180.69|183.45|180.65|0
1649390810000|2022-04-08 04:06:50|183.55|180.75|183.55|180.75|183.55|180.75|183.55|180.75|0
1649390820000|2022-04-08 04:07:00|183.65|180.85|183.55|180.75|183.65|180.85|183.55|180.75|0
1649390880000|2022-04-08 04:08:00|183.49|180.69|183.54|180.74|183.54|180.74|183.49|180.69|0
1649390890000|2022-04-08 04:08:10|183.49|180.69|183.45|180.65|183.49|180.69|183.45|180.65|0
1649390900000|2022-04-08 04:08:20|183.49|180.69|183.54|180.74|183.54|180.74|183.49|180.69|0
1649390910000|2022-04-08 04:08:30|183.49|180.69|183.49|180.69|183.49|180.69|183.49|180.69|0
1649390920000|2022-04-08 04:08:40|183.44|180.64|183.49|180.69|183.54|180.74|183.44|180.64|0
1649390930000|2022-04-08 04:08:50|183.44|180.64|183.54|180.74|183.54|180.74|183.44|180.64|0
1649390950000|2022-04-08 04:09:10|183.44|180.64|183.44|180.64|183.44|180.64|183.44|180.64|0
1649390980000|2022-04-08 04:09:40|183.49|180.69|183.44|180.64|183.49|180.69|183.44|180.64|0
1649391000000|2022-04-08 04:10:00|183.49|180.69|183.54|180.74|183.54|180.74|183.49|180.69|0
1649391010000|2022-04-08 04:10:10|183.64|180.84|183.64|180.84|183.64|180.84|183.59|180.79|0
1649391060000|2022-04-08 04:11:00|183.74|180.94|183.74|180.94|183.74|180.94|183.74|180.94|0
1649391070000|2022-04-08 04:11:10|183.64|180.84|183.64|180.84|183.64|180.84|183.64|180.84|0
1649391080000|2022-04-08 04:11:20|183.74|180.94|183.79|180.99|183.79|180.99|183.74|180.94|0
1649391090000|2022-04-08 04:11:30|183.74|180.94|183.84|181.04|183.84|181.04|183.74|180.94|0
1649391100000|2022-04-08 04:11:40|183.74|180.94|183.64|180.84|183.74|180.94|183.64|180.84|0
1649391110000|2022-04-08 04:11:50|183.69|180.89|183.74|180.94|183.74|180.94|183.69|180.89|0
1649391130000|2022-04-08 04:12:10|183.64|180.84|183.64|180.84|183.64|180.84|183.64|180.84|0
1649391140000|2022-04-08 04:12:20|183.59|180.79|183.64|180.84|183.64|180.84|183.59|180.79|0
1649391160000|2022-04-08 04:12:40|183.74|180.94|183.74|180.94|183.74|180.94|183.74|180.94|0
1649391190000|2022-04-08 04:13:10|183.69|180.89|183.74|180.94|183.74|180.94|183.69|180.89|0
1649391240000|2022-04-08 04:14:00|183.64|180.84|183.64|180.84|183.64|180.84|183.64|180.84|0
1649391250000|2022-04-08 04:14:10|183.59|180.79|183.54|180.74|183.59|180.79|183.54|180.74|0
1649391270000|2022-04-08 04:14:30|183.49|180.69|183.54|180.74|183.54|180.74|183.49|180.69|0
1649391300000|2022-04-08 04:15:00|183.64|180.84|183.54|180.74|183.64|180.84|183.54|180.74|0
1649391310000|2022-04-08 04:15:10|183.59|180.79|183.59|180.79|183.59|180.79|183.59|180.79|0
1649391320000|2022-04-08 04:15:20|183.64|180.84|183.64|180.84|183.64|180.84|183.64|180.84|0
1649391330000|2022-04-08 04:15:30|183.59|180.79|183.54|180.74|183.59|180.79|183.54|180.74|0
1649391340000|2022-04-08 04:15:40|183.49|180.69|183.49|180.69|183.54|180.74|183.49|180.69|0
1649391350000|2022-04-08 04:15:50|183.44|180.64|183.54|180.74|183.54|180.74|183.44|180.64|0
1649391390000|2022-04-08 04:16:30|183.44|180.64|183.34|180.54|183.44|180.64|183.34|180.54|0
1649391400000|2022-04-08 04:16:40|183.24|180.44|183.24|180.44|183.24|180.44|183.24|180.44|0
1649391410000|2022-04-08 04:16:50|183.29|180.49|183.34|180.54|183.34|180.54|183.29|180.49|0
1649391420000|2022-04-08 04:17:00|183.24|180.44|183.24|180.44|183.24|180.44|183.24|180.44|0
1649391490000|2022-04-08 04:18:10|183.34|180.54|183.34|180.54|183.34|180.54|183.34|180.54|0
1649391520000|2022-04-08 04:18:40|183.24|180.44|183.14|180.34|183.24|180.44|183.14|180.34|0
1649391530000|2022-04-08 04:18:50|183.19|180.39|183.24|180.44|183.24|180.44|183.19|180.39|0
1649391540000|2022-04-08 04:19:00|183.29|180.49|183.29|180.49|183.29|180.49|183.24|180.44|0
1649391550000|2022-04-08 04:19:10|183.24|180.44|183.34|180.54|183.34|180.54|183.24|180.44|0
1649391560000|2022-04-08 04:19:20|183.29|180.49|183.29|180.49|183.29|180.49|183.29|180.49|0
1649391570000|2022-04-08 04:19:30|183.24|180.44|183.24|180.44|183.24|180.44|183.19|180.39|0
1649391580000|2022-04-08 04:19:40|183.14|180.34|183.14|180.34|183.14|180.34|183.14|180.34|0
1649391600000|2022-04-08 04:20:00|183.24|180.44|183.24|180.44|183.24|180.44|183.24|180.44|0
1649391610000|2022-04-08 04:20:10|183.14|180.34|183.14|180.34|183.14|180.34|183.14|180.34|0
1649391620000|2022-04-08 04:20:20|183.04|180.24|183.04|180.24|183.04|180.24|183.04|180.24|0
1649391670000|2022-04-08 04:21:10|183.14|180.34|183.14|180.34|183.14|180.34|183.14|180.34|0
1649391680000|2022-04-08 04:21:20|183.04|180.24|183.04|180.24|183.04|180.24|183.04|180.24|0
1649391730000|2022-04-08 04:22:10|182.94|180.14|182.94|180.14|182.94|180.14|182.94|180.14|0
1649391740000|2022-04-08 04:22:20|183.04|180.24|183.04|180.24|183.04|180.24|183.04|180.24|0
1649391750000|2022-04-08 04:22:30|183.14|180.34|183.24|180.44|183.24|180.44|183.14|180.34|0
1649391760000|2022-04-08 04:22:40|183.14|180.34|183.09|180.29|183.14|180.34|183.09|180.29|0
1649391770000|2022-04-08 04:22:50|183.14|180.34|183.09|180.29|183.14|180.34|183.09|180.29|0
1649391780000|2022-04-08 04:23:00|183.14|180.34|183.04|180.24|183.14|180.34|183.04|180.24|0
1649391800000|2022-04-08 04:23:20|183.14|180.34|185.1|182.3|185.1|182.3|183.14|180.34|0
1649391810000|2022-04-08 04:23:30|183.79|180.99|183.79|180.99|183.79|180.99|183.79|180.99|0
1649391830000|2022-04-08 04:23:50|183.59|180.79|183.59|180.79|183.59|180.79|183.59|180.79|0
1649391880000|2022-04-08 04:24:40|183.69|180.89|183.69|180.89|183.69|180.89|183.69|180.89|0
1649391900000|2022-04-08 04:25:00|183.59|180.79|183.59|180.79|183.59|180.79|183.59|180.79|0
1649391920000|2022-04-08 04:25:20|183.69|180.89|183.69|180.89|183.69|180.89|183.69|180.89|0
1649391950000|2022-04-08 04:25:50|183.79|180.99|183.79|180.99|183.79|180.99|183.79|180.99|0
1649391980000|2022-04-08 04:26:20|183.84|181.04|183.89|181.09|183.89|181.09|183.84|181.04|0
1649392010000|2022-04-08 04:26:50|183.94|181.14|183.94|181.14|183.94|181.14|183.94|181.14|0
1649392020000|2022-04-08 04:27:00|183.99|181.19|183.99|181.19|184.09|181.29|183.99|181.19|0
1649392030000|2022-04-08 04:27:10|184.09|181.29|184.04|181.24|184.09|181.29|184.04|181.24|0
1649392040000|2022-04-08 04:27:20|184.09|181.29|183.99|181.19|184.09|181.29|183.99|181.19|0
1649392060000|2022-04-08 04:27:40|183.94|181.14|183.94|181.14|183.94|181.14|183.94|181.14|0
1649392070000|2022-04-08 04:27:50|183.99|181.19|183.99|181.19|183.99|181.19|183.99|181.19|0
1649392090000|2022-04-08 04:28:10|183.89|181.09|183.89|181.09|183.89|181.09|183.89|181.09|0
1649392100000|2022-04-08 04:28:20|183.99|181.19|183.99|181.19|183.99|181.19|183.99|181.19|0
1649392170000|2022-04-08 04:29:30|183.89|181.09|183.89|181.09|183.89|181.09|183.89|181.09|0
1649392180000|2022-04-08 04:29:40|183.99|181.19|183.99|181.19|183.99|181.19|183.99|181.19|0
1649392200000|2022-04-08 04:30:00|184.09|181.29|184.09|181.29|184.09|181.29|184.09|181.29|0
1649392220000|2022-04-08 04:30:20|183.99|181.19|183.99|181.19|183.99|181.19|183.99|181.19|0
1649392230000|2022-04-08 04:30:30|184.04|181.24|183.99|181.19|184.04|181.24|183.99|181.19|0
1649392290000|2022-04-08 04:31:30|183.94|181.14|183.99|181.19|183.99|181.19|183.94|181.14|0
1649392300000|2022-04-08 04:31:40|183.89|181.09|183.89|181.09|183.89|181.09|183.89|181.09|0
1649392330000|2022-04-08 04:32:10|183.99|181.19|183.99|181.19|183.99|181.19|183.99|181.19|0
1649392340000|2022-04-08 04:32:20|184.04|181.24|184.09|181.29|184.09|181.29|184.04|181.24|0
1649392360000|2022-04-08 04:32:40|183.89|181.09|183.89|181.09|183.89|181.09|183.89|181.09|0
1649392390000|2022-04-08 04:33:10|183.84|181.04|183.89|181.09|183.89|181.09|183.84|181.04|0
1649392410000|2022-04-08 04:33:30|183.79|180.99|183.79|180.99|183.79|180.99|183.79|180.99|0
1649392440000|2022-04-08 04:34:00|183.89|181.09|183.89|181.09|183.89|181.09|183.89|181.09|0
1649392470000|2022-04-08 04:34:30|183.94|181.14|183.94|181.14|183.94|181.14|183.94|181.14|0
1649392480000|2022-04-08 04:34:40|183.89|181.09|183.99|181.19|183.99|181.19|183.89|181.09|0
1649392490000|2022-04-08 04:34:50|183.89|181.09|183.89|181.09|183.89|181.09|183.89|181.09|0
1649392520000|2022-04-08 04:35:20|183.99|181.19|184.09|181.29|184.09|181.29|183.99|181.19|0
1649392530000|2022-04-08 04:35:30|184.19|181.39|184.19|181.39|184.19|181.39|184.19|181.39|0
1649392560000|2022-04-08 04:36:00|184.29|181.49|184.19|181.39|184.29|181.49|184.19|181.39|0
1649392600000|2022-04-08 04:36:40|184.29|181.49|184.29|181.49|184.29|181.49|184.23|181.43|0
1649392620000|2022-04-08 04:37:00|184.23|181.43|184.19|181.39|184.23|181.43|184.19|181.39|0
1649392630000|2022-04-08 04:37:10|184.23|181.43|184.23|181.43|184.23|181.43|184.23|181.43|0
1649392640000|2022-04-08 04:37:20|184.29|181.49|184.29|181.49|184.29|181.49|184.29|181.49|0
1649392660000|2022-04-08 04:37:40|184.39|181.59|184.39|181.59|184.39|181.59|184.39|181.59|0
1649392670000|2022-04-08 04:37:50|184.29|181.49|184.29|181.49|184.29|181.49|184.29|181.49|0
1649392690000|2022-04-08 04:38:10|184.19|181.39|184.19|181.39|184.19|181.39|184.19|181.39|0
1649392700000|2022-04-08 04:38:20|184.29|181.49|184.29|181.49|184.29|181.49|184.29|181.49|0
1649392710000|2022-04-08 04:38:30|184.19|181.39|184.19|181.39|184.19|181.39|184.19|181.39|0
1649392760000|2022-04-08 04:39:20|184.23|181.43|184.19|181.39|184.23|181.43|184.19|181.39|0
1649392790000|2022-04-08 04:39:50|184.23|181.43|184.19|181.39|184.23|181.43|184.19|181.39|0
1649392800000|2022-04-08 04:40:00|184.29|181.49|184.29|181.49|184.29|181.49|184.29|181.49|0
1649392820000|2022-04-08 04:40:20|184.28|181.48|184.28|181.48|184.28|181.48|184.28|181.48|0
1649392830000|2022-04-08 04:40:30|184.38|181.58|184.33|181.53|184.38|181.58|184.33|181.53|0
1649392840000|2022-04-08 04:40:40|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1649392860000|2022-04-08 04:41:00|184.33|181.53|184.28|181.48|184.33|181.53|184.28|181.48|0
1649392880000|2022-04-08 04:41:20|184.38|181.58|184.38|181.58|184.38|181.58|184.38|181.58|0
1649392900000|2022-04-08 04:41:40|184.48|181.68|184.43|181.63|184.48|181.68|184.38|181.58|0
1649392910000|2022-04-08 04:41:50|184.38|181.58|184.38|181.58|184.38|181.58|184.33|181.53|0
1649392970000|2022-04-08 04:42:50|184.28|181.48|184.28|181.48|184.28|181.48|184.28|181.48|0
1649392990000|2022-04-08 04:43:10|184.18|181.38|184.18|181.38|184.18|181.38|184.18|181.38|0
1649393010000|2022-04-08 04:43:30|183.88|181.08|183.88|181.08|183.88|181.08|183.88|181.08|0
1649393050000|2022-04-08 04:44:10|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1649393060000|2022-04-08 04:44:20|183.88|181.08|183.78|180.98|183.88|181.08|183.78|180.98|0
1649393080000|2022-04-08 04:44:40|183.83|181.03|183.83|181.03|183.83|181.03|183.78|180.98|0
1649393090000|2022-04-08 04:44:50|183.78|180.98|183.83|181.03|183.83|181.03|183.78|180.98|0
1649393100000|2022-04-08 04:45:00|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1649393160000|2022-04-08 04:46:00|183.68|180.88|183.63|180.83|183.68|180.88|183.63|180.83|0
1649393170000|2022-04-08 04:46:10|183.58|180.78|183.58|180.78|183.58|180.78|183.58|180.78|0
1649393200000|2022-04-08 04:46:40|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1649393220000|2022-04-08 04:47:00|183.53|180.73|183.53|180.73|183.53|180.73|183.53|180.73|0
1649393230000|2022-04-08 04:47:10|183.58|180.78|183.58|180.78|183.58|180.78|183.58|180.78|0
1649393250000|2022-04-08 04:47:30|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1649393270000|2022-04-08 04:47:50|183.58|180.78|183.58|180.78|183.58|180.78|183.58|180.78|0
1649393340000|2022-04-08 04:49:00|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1649393350000|2022-04-08 04:49:10|183.53|180.73|183.38|180.58|183.53|180.73|183.38|180.58|0
1649393400000|2022-04-08 04:50:00|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1649393410000|2022-04-08 04:50:10|183.38|180.58|183.33|180.53|183.38|180.58|183.33|180.53|0
1649393420000|2022-04-08 04:50:20|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1649393450000|2022-04-08 04:50:50|183.38|180.58|183.28|180.48|183.38|180.58|183.28|180.48|0
1649393460000|2022-04-08 04:51:00|183.38|180.58|183.38|180.58|183.38|180.58|183.38|180.58|0
1649393480000|2022-04-08 04:51:20|183.33|180.53|183.38|180.58|183.38|180.58|183.33|180.53|0
1649393510000|2022-04-08 04:51:50|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1649393540000|2022-04-08 04:52:20|183.38|180.58|183.38|180.58|183.38|180.58|183.38|180.58|0
1649393550000|2022-04-08 04:52:30|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1649393560000|2022-04-08 04:52:40|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1649393570000|2022-04-08 04:52:50|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1649393580000|2022-04-08 04:53:00|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1649393590000|2022-04-08 04:53:10|183.08|180.28|183.08|180.28|183.08|180.28|183.08|180.28|0
1649393670000|2022-04-08 04:54:30|182.98|180.18|182.98|180.18|182.98|180.18|182.98|180.18|0
1649393700000|2022-04-08 04:55:00|183.08|180.28|183.08|180.28|183.08|180.28|183.08|180.28|0
1649393710000|2022-04-08 04:55:10|182.98|180.18|182.98|180.18|182.98|180.18|182.98|180.18|0
1649393720000|2022-04-08 04:55:20|183.03|180.23|183.08|180.28|183.08|180.28|182.98|180.18|0
1649393730000|2022-04-08 04:55:30|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1649393740000|2022-04-08 04:55:40|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1649393750000|2022-04-08 04:55:50|183.38|180.58|183.38|180.58|183.38|180.58|183.38|180.58|0
1649393760000|2022-04-08 04:56:00|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1649393820000|2022-04-08 04:57:00|183.38|180.58|183.38|180.58|183.38|180.58|183.38|180.58|0
1649393830000|2022-04-08 04:57:10|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1649393850000|2022-04-08 04:57:30|183.33|180.53|183.28|180.48|183.33|180.53|183.28|180.48|0
1649393930000|2022-04-08 04:58:50|183.38|180.58|183.38|180.58|183.38|180.58|183.38|180.58|0
1649393940000|2022-04-08 04:59:00|183.48|180.68|183.38|180.58|183.48|180.68|183.38|180.58|0
1649393950000|2022-04-08 04:59:10|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1649393970000|2022-04-08 04:59:30|183.38|180.58|183.38|180.58|183.38|180.58|183.38|180.58|0
1649393980000|2022-04-08 04:59:40|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1649393990000|2022-04-08 04:59:50|183.58|180.78|183.58|180.78|183.58|180.78|183.58|180.78|0
1649394000000|2022-04-08 05:00:00|183.48|180.68|183.58|180.78|183.58|180.78|183.48|180.68|0
1649394040000|2022-04-08 05:00:40|183.48|180.68|183.58|180.78|183.58|180.78|183.48|180.68|0
1649394060000|2022-04-08 05:01:00|183.78|180.98|183.88|181.08|183.88|181.08|183.78|180.98|0
1649394070000|2022-04-08 05:01:10|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1649394080000|2022-04-08 05:01:20|183.48|180.68|183.58|180.78|183.58|180.78|183.48|180.68|0
1649394100000|2022-04-08 05:01:40|183.48|180.68|183.58|180.78|183.58|180.78|183.48|180.68|0
1649394110000|2022-04-08 05:01:50|183.68|180.88|183.68|180.88|183.68|180.88|183.68|180.88|0
1649394120000|2022-04-08 05:02:00|183.78|180.98|183.88|181.08|183.88|181.08|183.78|180.98|0
1649394130000|2022-04-08 05:02:10|183.98|181.18|183.88|181.08|183.98|181.18|183.88|181.08|0
1649394140000|2022-04-08 05:02:20|183.98|181.18|183.88|181.08|183.98|181.18|183.88|181.08|0
1649394150000|2022-04-08 05:02:30|183.93|181.13|183.88|181.08|183.93|181.13|183.88|181.08|0
1649394160000|2022-04-08 05:02:40|183.78|180.98|183.78|180.98|183.88|181.08|183.78|180.98|0
1649394170000|2022-04-08 05:02:50|183.68|180.88|183.68|180.88|183.68|180.88|183.68|180.88|0
1649394180000|2022-04-08 05:03:00|183.73|180.93|183.73|180.93|183.78|180.98|183.73|180.93|0
1649394190000|2022-04-08 05:03:10|183.78|180.98|183.68|180.88|183.78|180.98|183.68|180.88|0
1649394200000|2022-04-08 05:03:20|183.78|180.98|183.78|180.98|183.78|180.98|183.78|180.98|0
1649394210000|2022-04-08 05:03:30|183.68|180.88|183.68|180.88|183.68|180.88|183.68|180.88|0
1649394220000|2022-04-08 05:03:40|183.63|180.83|183.63|180.83|183.63|180.83|183.63|180.83|0
1649394230000|2022-04-08 05:03:50|183.58|180.78|183.58|180.78|183.58|180.78|183.58|180.78|0
1649394240000|2022-04-08 05:04:00|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1649394260000|2022-04-08 05:04:20|183.58|180.78|183.58|180.78|183.58|180.78|183.58|180.78|0
1649394290000|2022-04-08 05:04:50|183.48|180.68|183.48|180.68|183.48|180.68|183.38|180.58|0
1649394300000|2022-04-08 05:05:00|183.38|180.58|183.28|180.48|183.38|180.58|183.28|180.48|0
1649394310000|2022-04-08 05:05:10|183.23|180.43|183.18|180.38|183.23|180.43|183.18|180.38|0
1649394320000|2022-04-08 05:05:20|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1649394330000|2022-04-08 05:05:30|183.18|180.38|183.28|180.48|183.28|180.48|183.18|180.38|0
1649394370000|2022-04-08 05:06:10|183.18|180.38|183.23|180.43|183.23|180.43|183.18|180.38|0
1649394380000|2022-04-08 05:06:20|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1649394390000|2022-04-08 05:06:30|183.08|180.28|183.08|180.28|183.08|180.28|183.08|180.28|0
1649394400000|2022-04-08 05:06:40|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1649394410000|2022-04-08 05:06:50|183.13|180.33|183.18|180.38|183.18|180.38|183.13|180.33|0
1649394420000|2022-04-08 05:07:00|183.13|180.33|183.18|180.38|183.18|180.38|183.13|180.33|0
1649394430000|2022-04-08 05:07:10|183.13|180.33|183.13|180.33|183.13|180.33|183.13|180.33|0
1649394440000|2022-04-08 05:07:20|183.08|180.28|183.08|180.28|183.08|180.28|183.08|180.28|0
1649394450000|2022-04-08 05:07:30|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1649394460000|2022-04-08 05:07:40|183.08|180.28|183.08|180.28|183.08|180.28|183.08|180.28|0
1649394470000|2022-04-08 05:07:50|182.98|180.18|183.08|180.28|183.08|180.28|182.98|180.18|0
1649394480000|2022-04-08 05:08:00|183.03|180.23|183.08|180.28|183.08|180.28|183.03|180.23|0
1649394510000|2022-04-08 05:08:30|182.98|180.18|182.98|180.18|182.98|180.18|182.98|180.18|0
1649394520000|2022-04-08 05:08:40|183.03|180.23|183.08|180.28|183.08|180.28|182.98|180.18|0
1649394530000|2022-04-08 05:08:50|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1649394550000|2022-04-08 05:09:10|183.08|180.28|183.08|180.28|183.08|180.28|182.98|180.18|0
1649394560000|2022-04-08 05:09:20|183.18|180.38|183.18|180.38|183.18|180.38|183.18|180.38|0
1649394580000|2022-04-08 05:09:40|183.28|180.48|183.28|180.48|183.28|180.48|183.28|180.48|0
1649394590000|2022-04-08 05:09:50|183.38|180.58|183.58|180.78|183.58|180.78|183.38|180.58|0
1649394600000|2022-04-08 05:10:00|183.48|180.68|183.28|180.48|183.48|180.68|183.28|180.48|0
1649394610000|2022-04-08 05:10:10|183.32|180.52|183.48|180.68|183.48|180.68|183.32|180.52|0
1649394620000|2022-04-08 05:10:20|183.58|180.78|183.48|180.68|183.58|180.78|183.48|180.68|0
1649394630000|2022-04-08 05:10:30|183.57|180.77|183.52|180.72|183.57|180.77|183.52|180.72|0
1649394640000|2022-04-08 05:10:40|183.48|180.68|183.48|180.68|183.48|180.68|183.48|180.68|0
1649394670000|2022-04-08 05:11:10|183.57|180.77|183.57|180.77|183.57|180.77|183.57|180.77|0
1649394680000|2022-04-08 05:11:20|183.67|180.87|183.67|180.87|183.67|180.87|183.67|180.87|0
1649394690000|2022-04-08 05:11:30|183.77|180.97|183.67|180.87|183.77|180.97|183.67|180.87|0
1649394700000|2022-04-08 05:11:40|183.77|180.97|183.72|180.92|183.77|180.97|183.67|180.87|0
1649394710000|2022-04-08 05:11:50|183.77|180.97|183.77|180.97|183.77|180.97|183.77|180.97|0
1649394720000|2022-04-08 05:12:00|183.67|180.87|183.72|180.92|183.72|180.92|183.67|180.87|0
1649394730000|2022-04-08 05:12:10|183.77|180.97|183.77|180.97|183.77|180.97|183.77|180.97|0
1649394740000|2022-04-08 05:12:20|183.87|181.07|184.07|181.27|184.07|181.27|183.87|181.07|0
1649394750000|2022-04-08 05:12:30|183.97|181.17|183.97|181.17|183.97|181.17|183.97|181.17|0
1649394760000|2022-04-08 05:12:40|183.87|181.07|183.97|181.17|183.97|181.17|183.87|181.07|0
1649394780000|2022-04-08 05:13:00|184.17|181.37|183.97|181.17|184.17|181.37|183.97|181.17|0
1649394800000|2022-04-08 05:13:20|184.07|181.27|184.07|181.27|184.07|181.27|184.07|181.27|0
1649394840000|2022-04-08 05:14:00|183.97|181.17|184.07|181.27|184.07|181.27|183.97|181.17|0
1649394850000|2022-04-08 05:14:10|184.17|181.37|184.17|181.37|184.27|181.47|184.17|181.37|0
1649394860000|2022-04-08 05:14:20|184.27|181.47|184.27|181.47|184.27|181.47|184.27|181.47|0
1649394870000|2022-04-08 05:14:30|184.37|181.57|184.37|181.57|184.37|181.57|184.37|181.57|0
1649394880000|2022-04-08 05:14:40|184.42|181.62|184.42|181.62|184.42|181.62|184.42|181.62|0
1649394890000|2022-04-08 05:14:50|184.47|181.67|184.57|181.77|184.57|181.77|184.47|181.67|0
1649394900000|2022-04-08 05:15:00|184.67|181.87|184.47|181.67|184.67|181.87|184.47|181.67|0
1649394910000|2022-04-08 05:15:10|184.57|181.77|184.57|181.77|184.57|181.77|184.57|181.77|0
1649394920000|2022-04-08 05:15:20|184.67|181.87|184.77|181.97|184.77|181.97|184.67|181.87|0
1649394930000|2022-04-08 05:15:30|184.87|182.07|184.87|182.07|184.87|182.07|184.87|182.07|0
1649394940000|2022-04-08 05:15:40|185.07|182.27|185.07|182.27|185.07|182.27|185.02|182.22|0
1649394950000|2022-04-08 05:15:50|185.17|182.37|185.07|182.27|185.17|182.37|185.07|182.27|0
1649394970000|2022-04-08 05:16:10|185.12|182.32|185.17|182.37|185.17|182.37|185.07|182.27|0
1649394980000|2022-04-08 05:16:20|185.07|182.27|184.97|182.17|185.07|182.27|184.97|182.17|0
1649395000000|2022-04-08 05:16:40|185.07|182.27|184.97|182.17|185.07|182.27|184.97|182.17|0
1649395010000|2022-04-08 05:16:50|185.07|182.27|185.17|182.37|185.17|182.37|185.07|182.27|0
1649395040000|2022-04-08 05:17:20|185.27|182.47|185.17|182.37|185.27|182.47|185.17|182.37|0
1649395050000|2022-04-08 05:17:30|185.27|182.47|185.17|182.37|185.27|182.47|185.07|182.27|0
1649395060000|2022-04-08 05:17:40|185.07|182.27|185.12|182.32|185.12|182.32|185.07|182.27|0
1649395070000|2022-04-08 05:17:50|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649395080000|2022-04-08 05:18:00|185.22|182.42|185.07|182.27|185.22|182.42|185.07|182.27|0
1649395090000|2022-04-08 05:18:10|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649395100000|2022-04-08 05:18:20|185.12|182.32|185.17|182.37|185.17|182.37|185.12|182.32|0
1649395130000|2022-04-08 05:18:50|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649395140000|2022-04-08 05:19:00|185.22|182.42|185.27|182.47|185.27|182.47|185.22|182.42|0
1649395160000|2022-04-08 05:19:20|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1649395180000|2022-04-08 05:19:40|185.47|182.67|185.47|182.67|185.47|182.67|185.47|182.67|0
1649395190000|2022-04-08 05:19:50|185.52|182.72|185.47|182.67|185.52|182.72|185.47|182.67|0
1649395200000|2022-04-08 05:20:00|185.57|182.77|185.67|182.87|185.67|182.87|185.57|182.77|0
1649395210000|2022-04-08 05:20:10|185.77|182.97|185.77|182.97|185.77|182.97|185.77|182.97|0
1649395240000|2022-04-08 05:20:40|185.67|182.87|185.67|182.87|185.67|182.87|185.67|182.87|0
1649395260000|2022-04-08 05:21:00|185.77|182.97|185.87|183.07|185.87|183.07|185.77|182.97|0
1649395270000|2022-04-08 05:21:10|185.77|182.97|185.77|182.97|185.77|182.97|185.67|182.87|0
1649395280000|2022-04-08 05:21:20|185.67|182.87|185.67|182.87|185.67|182.87|185.67|182.87|0
1649395300000|2022-04-08 05:21:40|185.57|182.77|185.57|182.77|185.57|182.77|185.57|182.77|0
1649395310000|2022-04-08 05:21:50|185.52|182.72|185.57|182.77|185.57|182.77|185.47|182.67|0
1649395320000|2022-04-08 05:22:00|185.27|182.47|185.32|182.52|185.37|182.57|185.27|182.47|0
1649395330000|2022-04-08 05:22:10|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649395340000|2022-04-08 05:22:20|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649395350000|2022-04-08 05:22:30|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649395360000|2022-04-08 05:22:40|185.37|182.57|185.27|182.47|185.37|182.57|185.27|182.47|0
1649395410000|2022-04-08 05:23:30|185.37|182.57|185.37|182.57|185.37|182.57|185.27|182.47|0
1649395420000|2022-04-08 05:23:40|185.47|182.67|185.37|182.57|185.47|182.67|185.37|182.57|0
1649395430000|2022-04-08 05:23:50|185.47|182.67|185.47|182.67|185.47|182.67|185.47|182.67|0
1649395440000|2022-04-08 05:24:00|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1649395450000|2022-04-08 05:24:10|185.27|182.47|185.32|182.52|185.32|182.52|185.27|182.47|0
1649395460000|2022-04-08 05:24:20|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1649395470000|2022-04-08 05:24:30|185.47|182.67|185.42|182.62|185.47|182.67|185.42|182.62|0
1649395480000|2022-04-08 05:24:40|185.47|182.67|185.47|182.67|185.47|182.67|185.42|182.62|0
1649395500000|2022-04-08 05:25:00|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1649395510000|2022-04-08 05:25:10|185.22|182.42|185.47|182.67|185.47|182.67|185.22|182.42|0
1649395520000|2022-04-08 05:25:20|185.52|182.72|185.27|182.47|185.57|182.77|185.27|182.47|0
1649395540000|2022-04-08 05:25:40|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649395560000|2022-04-08 05:26:00|185.27|182.47|185.17|182.37|185.27|182.47|185.17|182.37|0
1649395570000|2022-04-08 05:26:10|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649395580000|2022-04-08 05:26:20|185.17|182.37|185.07|182.27|185.17|182.37|185.07|182.27|0
1649395590000|2022-04-08 05:26:30|184.97|182.17|185.07|182.27|185.07|182.27|184.97|182.17|0
1649395600000|2022-04-08 05:26:40|184.97|182.17|185.07|182.27|185.07|182.27|184.97|182.17|0
1649395610000|2022-04-08 05:26:50|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649395620000|2022-04-08 05:27:00|185.27|182.47|185.17|182.37|185.27|182.47|185.17|182.37|0
1649395640000|2022-04-08 05:27:20|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649395650000|2022-04-08 05:27:30|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649395660000|2022-04-08 05:27:40|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649395670000|2022-04-08 05:27:50|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649395730000|2022-04-08 05:28:50|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649395740000|2022-04-08 05:29:00|185.17|182.37|185.17|182.37|185.17|182.37|185.12|182.32|0
1649395760000|2022-04-08 05:29:20|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649395770000|2022-04-08 05:29:30|185.37|182.57|185.37|182.57|185.37|182.57|185.37|182.57|0
1649395780000|2022-04-08 05:29:40|185.47|182.67|185.47|182.67|185.47|182.67|185.37|182.57|0
1649395790000|2022-04-08 05:29:50|185.37|182.57|185.27|182.47|185.37|182.57|185.27|182.47|0
1649395800000|2022-04-08 05:30:00|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649395810000|2022-04-08 05:30:10|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649395820000|2022-04-08 05:30:20|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649395840000|2022-04-08 05:30:40|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649395850000|2022-04-08 05:30:50|185.32|182.52|185.37|182.57|185.37|182.57|185.32|182.52|0
1649395870000|2022-04-08 05:31:10|185.27|182.47|185.22|182.42|185.27|182.47|185.17|182.37|0
1649395880000|2022-04-08 05:31:20|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649395900000|2022-04-08 05:31:40|185.37|182.57|185.27|182.47|185.37|182.57|185.27|182.47|0
1649395910000|2022-04-08 05:31:50|185.37|182.57|185.27|182.47|185.37|182.57|185.27|182.47|0
1649395920000|2022-04-08 05:32:00|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649395950000|2022-04-08 05:32:30|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649395970000|2022-04-08 05:32:50|185.11|182.31|185.07|182.27|185.11|182.31|185.07|182.27|0
1649395980000|2022-04-08 05:33:00|185.01|182.21|185.01|182.21|185.01|182.21|185.01|182.21|0
1649395990000|2022-04-08 05:33:10|184.97|182.17|185.07|182.27|185.07|182.27|184.97|182.17|0
1649396000000|2022-04-08 05:33:20|185.17|182.37|185.07|182.27|185.17|182.37|185.07|182.27|0
1649396010000|2022-04-08 05:33:30|185.11|182.31|185.07|182.27|185.11|182.31|185.07|182.27|0
1649396020000|2022-04-08 05:33:40|185.11|182.31|185.11|182.31|185.11|182.31|185.07|182.27|0
1649396030000|2022-04-08 05:33:50|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649396040000|2022-04-08 05:34:00|185.07|182.27|185.07|182.27|185.07|182.27|185.07|182.27|0
1649396050000|2022-04-08 05:34:10|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649396070000|2022-04-08 05:34:30|185.21|182.41|185.17|182.37|185.27|182.47|185.17|182.37|0
1649396080000|2022-04-08 05:34:40|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649396100000|2022-04-08 05:35:00|185.21|182.41|185.17|182.37|185.21|182.41|185.17|182.37|0
1649396110000|2022-04-08 05:35:10|185.27|182.47|185.27|182.47|185.27|182.47|185.27|182.47|0
1649396120000|2022-04-08 05:35:20|185.17|182.37|185.17|182.37|185.17|182.37|185.17|182.37|0
1649396150000|2022-04-08 05:35:50|185.21|182.41|185.21|182.41|185.21|182.41|185.21|182.41|0
1649396160000|2022-04-08 05:36:00|185.17|182.37|185.06|182.26|185.17|182.37|185.06|182.26|0
1649396170000|2022-04-08 05:36:10|184.96|182.16|185.01|182.21|185.01|182.21|184.96|182.16|0
1649396180000|2022-04-08 05:36:20|184.96|182.16|185.06|182.26|185.06|182.26|184.96|182.16|0
1649396190000|2022-04-08 05:36:30|184.96|182.16|184.86|182.06|184.96|182.16|184.86|182.06|0
1649396210000|2022-04-08 05:36:50|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1649396220000|2022-04-08 05:37:00|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1649396250000|2022-04-08 05:37:30|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1649396270000|2022-04-08 05:37:50|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1649396280000|2022-04-08 05:38:00|184.91|182.11|184.86|182.06|184.91|182.11|184.86|182.06|0
1649396290000|2022-04-08 05:38:10|184.96|182.16|184.86|182.06|184.96|182.16|184.86|182.06|0
1649396300000|2022-04-08 05:38:20|184.91|182.11|184.96|182.16|184.96|182.16|184.86|182.06|0
1649396310000|2022-04-08 05:38:30|184.91|182.11|184.86|182.06|184.91|182.11|184.86|182.06|0
1649396320000|2022-04-08 05:38:40|184.91|182.11|184.96|182.16|184.96|182.16|184.91|182.11|0
1649396340000|2022-04-08 05:39:00|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1649396350000|2022-04-08 05:39:10|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1649396360000|2022-04-08 05:39:20|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1649396370000|2022-04-08 05:39:30|184.96|182.16|185.06|182.26|185.06|182.26|184.96|182.16|0
1649396380000|2022-04-08 05:39:40|184.96|182.16|185.06|182.26|185.06|182.26|184.96|182.16|0
1649396390000|2022-04-08 05:39:50|185.01|182.21|185.06|182.26|185.06|182.26|185.01|182.21|0
1649396400000|2022-04-08 05:40:00|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1649396410000|2022-04-08 05:40:10|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1649396420000|2022-04-08 05:40:20|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1649396450000|2022-04-08 05:40:50|185.06|182.26|184.86|182.06|185.06|182.26|184.86|182.06|0
1649396460000|2022-04-08 05:41:00|184.76|181.96|184.76|181.96|184.81|182.01|184.76|181.96|0
1649396470000|2022-04-08 05:41:10|184.81|182.01|184.76|181.96|184.81|182.01|184.76|181.96|0
1649396490000|2022-04-08 05:41:30|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1649396530000|2022-04-08 05:42:10|184.76|181.96|184.86|182.06|184.86|182.06|184.76|181.96|0
1649396540000|2022-04-08 05:42:20|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1649396550000|2022-04-08 05:42:30|185.01|182.21|184.96|182.16|185.01|182.21|184.96|182.16|0
1649396560000|2022-04-08 05:42:40|184.86|182.06|184.86|182.06|184.86|182.06|184.86|182.06|0
1649396570000|2022-04-08 05:42:50|184.96|182.16|184.96|182.16|184.96|182.16|184.86|182.06|0
1649396580000|2022-04-08 05:43:00|185.06|182.26|185.06|182.26|185.06|182.26|185.06|182.26|0
1649396620000|2022-04-08 05:43:40|184.96|182.16|185.01|182.21|185.06|182.26|184.96|182.16|0
1649396630000|2022-04-08 05:43:50|184.96|182.16|184.96|182.16|184.96|182.16|184.96|182.16|0
1649396670000|2022-04-08 05:44:30|185.01|182.21|185.06|182.26|185.06|182.26|185.01|182.21|0
1649396690000|2022-04-08 05:44:50|185.11|182.31|185.16|182.36|185.16|182.36|185.11|182.31|0
1649396710000|2022-04-08 05:45:10|185.26|182.46|185.16|182.36|185.26|182.46|185.16|182.36|0
1649396720000|2022-04-08 05:45:20|185.26|182.46|185.26|182.46|185.26|182.46|185.26|182.46|0
1649396730000|2022-04-08 05:45:30|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1649396740000|2022-04-08 05:45:40|185.26|182.46|185.26|182.46|185.26|182.46|185.26|182.46|0
1649396750000|2022-04-08 05:45:50|185.36|182.56|185.36|182.56|185.36|182.56|185.36|182.56|0
1649396760000|2022-04-08 05:46:00|185.26|182.46|185.36|182.56|185.36|182.56|185.26|182.46|0
1649396770000|2022-04-08 05:46:10|185.26|182.46|185.26|182.46|185.26|182.46|185.26|182.46|0
1649396800000|2022-04-08 05:46:40|185.36|182.56|185.56|182.76|185.56|182.76|185.36|182.56|0
1649396810000|2022-04-08 05:46:50|185.51|182.71|185.46|182.66|185.51|182.71|185.46|182.66|0
1649396830000|2022-04-08 05:47:10|185.56|182.76|185.56|182.76|185.56|182.76|185.56|182.76|0
1649396840000|2022-04-08 05:47:20|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1649396850000|2022-04-08 05:47:30|185.56|182.76|185.36|182.56|185.56|182.76|185.36|182.56|0
1649396860000|2022-04-08 05:47:40|185.26|182.46|185.26|182.46|185.26|182.46|185.26|182.46|0
1649396870000|2022-04-08 05:47:50|185.36|182.56|185.41|182.61|185.41|182.61|185.36|182.56|0
1649396880000|2022-04-08 05:48:00|185.36|182.56|185.16|182.36|185.36|182.56|185.16|182.36|0
1649396910000|2022-04-08 05:48:30|185.26|182.46|185.26|182.46|185.26|182.46|185.26|182.46|0
1649396930000|2022-04-08 05:48:50|185.31|182.51|185.36|182.56|185.36|182.56|185.26|182.46|0
1649396940000|2022-04-08 05:49:00|185.46|182.66|185.46|182.66|185.46|182.66|185.36|182.56|0
1649396950000|2022-04-08 05:49:10|185.56|182.76|185.56|182.76|185.56|182.76|185.56|182.76|0
1649396960000|2022-04-08 05:49:20|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1649396970000|2022-04-08 05:49:30|185.61|182.81|185.56|182.76|185.61|182.81|185.56|182.76|0
1649396990000|2022-04-08 05:49:50|185.61|182.81|185.61|182.81|185.61|182.81|185.61|182.81|0
1649397000000|2022-04-08 05:50:00|185.56|182.76|185.46|182.66|185.56|182.76|185.41|182.61|0
1649397010000|2022-04-08 05:50:10|185.61|182.81|185.66|182.86|185.66|182.86|185.61|182.81|0
1649397020000|2022-04-08 05:50:20|185.56|182.76|185.56|182.76|185.61|182.81|185.56|182.76|0
1649397030000|2022-04-08 05:50:30|185.66|182.86|185.46|182.66|185.66|182.86|185.46|182.66|0
1649397040000|2022-04-08 05:50:40|185.56|182.76|185.56|182.76|185.56|182.76|185.56|182.76|0
1649397050000|2022-04-08 05:50:50|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1649397060000|2022-04-08 05:51:00|185.76|182.96|185.76|182.96|185.76|182.96|185.76|182.96|0
1649397070000|2022-04-08 05:51:10|185.66|182.86|185.66|182.86|185.66|182.86|185.66|182.86|0
1649397080000|2022-04-08 05:51:20|185.76|182.96|185.71|182.91|185.76|182.96|185.71|182.91|0
1649397090000|2022-04-08 05:51:30|185.76|182.96|185.86|183.06|185.86|183.06|185.76|182.96|0
1649397100000|2022-04-08 05:51:40|185.96|183.16|186.16|183.36|186.16|183.36|185.96|183.16|0
1649397110000|2022-04-08 05:51:50|186.26|183.46|186.16|183.36|186.26|183.46|186.16|183.36|0
1649397120000|2022-04-08 05:52:00|186.36|183.56|186.36|183.56|186.36|183.56|186.26|183.46|0
1649397130000|2022-04-08 05:52:10|186.47|183.67|186.47|183.67|186.47|183.67|186.47|183.67|0
1649397140000|2022-04-08 05:52:20|186.36|183.56|186.36|183.56|186.36|183.56|186.36|183.56|0
1649397150000|2022-04-08 05:52:30|186.06|183.26|186.16|183.36|186.16|183.36|186.06|183.26|0
1649397160000|2022-04-08 05:52:40|186.36|183.56|186.36|183.56|186.36|183.56|186.36|183.56|0
1649397170000|2022-04-08 05:52:50|186.26|183.46|186.16|183.36|186.26|183.46|186.11|183.31|0
1649397180000|2022-04-08 05:53:00|186.06|183.26|186.06|183.26|186.06|183.26|186.06|183.26|0
1649397190000|2022-04-08 05:53:10|186.16|183.36|186.16|183.36|186.16|183.36|186.16|183.36|0
1649397210000|2022-04-08 05:53:30|186.36|183.56|186.26|183.46|186.36|183.56|186.26|183.46|0
1649397230000|2022-04-08 05:53:50|186.36|183.56|186.36|183.56|186.36|183.56|186.36|183.56|0
1649397240000|2022-04-08 05:54:00|186.26|183.46|186.26|183.46|186.26|183.46|186.26|183.46|0
1649397260000|2022-04-08 05:54:20|186.16|183.36|186.16|183.36|186.16|183.36|186.16|183.36|0
1649397270000|2022-04-08 05:54:30|186.26|183.46|186.16|183.36|186.26|183.46|186.16|183.36|0
1649397280000|2022-04-08 05:54:40|186.26|183.46|186.16|183.36|186.26|183.46|186.16|183.36|0
1649397300000|2022-04-08 05:55:00|186.11|183.31|186.16|183.36|186.16|183.36|186.06|183.26|0
1649397310000|2022-04-08 05:55:10|186.26|183.46|186.16|183.36|186.26|183.46|186.16|183.36|0
1649397320000|2022-04-08 05:55:20|186.26|183.46|186.46|183.66|186.46|183.66|186.26|183.46|0
1649397330000|2022-04-08 05:55:30|186.67|183.87|186.77|183.97|186.87|184.07|186.67|183.87|0
1649397340000|2022-04-08 05:55:40|186.67|183.87|186.67|183.87|186.67|183.87|186.67|183.87|0
1649397350000|2022-04-08 05:55:50|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1649397360000|2022-04-08 05:56:00|186.67|183.87|186.71|183.91|186.71|183.91|186.67|183.87|0
1649397370000|2022-04-08 05:56:10|186.67|183.87|186.77|183.97|186.77|183.97|186.67|183.87|0
1649397380000|2022-04-08 05:56:20|186.67|183.87|186.67|183.87|186.67|183.87|186.67|183.87|0
1649397390000|2022-04-08 05:56:30|186.77|183.97|186.77|183.97|186.77|183.97|186.77|183.97|0
1649397410000|2022-04-08 05:56:50|186.67|183.87|186.77|183.97|186.77|183.97|186.67|183.87|0
1649397430000|2022-04-08 05:57:10|186.56|183.76|186.56|183.76|186.56|183.76|186.56|183.76|0
1649397440000|2022-04-08 05:57:20|186.67|183.87|186.71|183.91|186.71|183.91|186.66|183.86|0
1649397450000|2022-04-08 05:57:30|186.77|183.97|186.66|183.86|186.77|183.97|186.66|183.86|0
1649397460000|2022-04-08 05:57:40|186.56|183.76|186.56|183.76|186.56|183.76|186.46|183.66|0
1649397470000|2022-04-08 05:57:50|186.66|183.86|186.66|183.86|186.66|183.86|186.56|183.76|0
1649397480000|2022-04-08 05:58:00|186.56|183.76|186.51|183.71|186.56|183.76|186.51|183.71|0
1649397490000|2022-04-08 05:58:10|186.56|183.76|186.66|183.86|186.66|183.86|186.56|183.76|0
1649397500000|2022-04-08 05:58:20|186.56|183.76|186.56|183.76|186.61|183.81|186.51|183.71|0
1649397510000|2022-04-08 05:58:30|186.61|183.81|186.56|183.76|186.61|183.81|186.56|183.76|0
1649397520000|2022-04-08 05:58:40|186.66|183.86|186.66|183.86|186.71|183.91|186.66|183.86|0
1649397530000|2022-04-08 05:58:50|186.56|183.76|186.56|183.76|186.56|183.76|186.56|183.76|0
1649397550000|2022-04-08 05:59:10|186.46|183.66|186.36|183.56|186.46|183.66|186.36|183.56|0
1649397560000|2022-04-08 05:59:20|186.46|183.66|186.36|183.56|186.46|183.66|186.36|183.56|0
1649397570000|2022-04-08 05:59:30|186.46|183.66|186.51|183.71|186.56|183.76|186.46|183.66|0
1649397580000|2022-04-08 05:59:40|186.46|183.66|186.36|183.56|186.46|183.66|186.36|183.56|0
1649397590000|2022-04-08 05:59:50|186.41|183.61|186.46|183.66|186.46|183.66|186.36|183.56|0
1649397600000|2022-04-08 06:00:00|186.56|183.76|186.56|183.76|186.76|183.96|186.56|183.76|0
1649397610000|2022-04-08 06:00:10|186.76|183.96|186.71|183.91|186.76|183.96|186.71|183.91|0
1649397620000|2022-04-08 06:00:20|186.76|183.96|186.87|184.07|186.87|184.07|186.76|183.96|0
1649397630000|2022-04-08 06:00:30|186.97|184.17|186.97|184.17|186.97|184.17|186.87|184.07|0
1649397640000|2022-04-08 06:00:40|186.91|184.11|186.87|184.07|186.91|184.11|186.87|184.07|0
1649397650000|2022-04-08 06:00:50|186.91|184.11|186.97|184.17|186.97|184.17|186.91|184.11|0
1649397660000|2022-04-08 06:01:00|186.87|184.07|186.97|184.17|186.97|184.17|186.87|184.07|0
1649397700000|2022-04-08 06:01:40|187.07|184.27|187.07|184.27|187.07|184.27|187.07|184.27|0
1649397710000|2022-04-08 06:01:50|186.97|184.17|187.07|184.27|187.07|184.27|186.97|184.17|0
1649397720000|2022-04-08 06:02:00|187.17|184.37|186.97|184.17|187.17|184.37|186.97|184.17|0
1649397730000|2022-04-08 06:02:10|187.07|184.27|186.97|184.17|187.07|184.27|186.97|184.17|0
1649397740000|2022-04-08 06:02:20|187.01|184.21|186.76|183.96|187.01|184.21|186.76|183.96|0
1649397750000|2022-04-08 06:02:30|186.86|184.06|186.66|183.86|186.86|184.06|186.66|183.86|0
1649397760000|2022-04-08 06:02:40|186.56|183.76|186.56|183.76|186.61|183.81|186.56|183.76|0
1649397770000|2022-04-08 06:02:50|186.46|183.66|186.46|183.66|186.51|183.71|186.46|183.66|0
1649397780000|2022-04-08 06:03:00|186.56|183.76|186.56|183.76|186.56|183.76|186.46|183.66|0
1649397790000|2022-04-08 06:03:10|186.66|183.86|186.76|183.96|186.76|183.96|186.66|183.86|0
1649397800000|2022-04-08 06:03:20|186.81|184.01|186.81|184.01|186.86|184.06|186.76|183.96|0
1649397810000|2022-04-08 06:03:30|186.66|183.86|186.46|183.66|186.66|183.86|186.46|183.66|0
1649397820000|2022-04-08 06:03:40|186.36|183.56|186.36|183.56|186.36|183.56|186.36|183.56|0
1649397830000|2022-04-08 06:03:50|186.26|183.46|186.16|183.36|186.26|183.46|186.16|183.36|0
1649397840000|2022-04-08 06:04:00|186.06|183.26|185.96|183.16|186.06|183.26|185.96|183.16|0
1649397850000|2022-04-08 06:04:10|185.86|183.06|185.86|183.06|185.86|183.06|185.86|183.06|0
1649397860000|2022-04-08 06:04:20|186.01|183.21|185.96|183.16|186.01|183.21|185.96|183.16|0
1649397870000|2022-04-08 06:04:30|185.86|183.06|185.96|183.16|185.96|183.16|185.86|183.06|0
1649397880000|2022-04-08 06:04:40|186.06|183.26|186.06|183.26|186.06|183.26|186.06|183.26|0
1649397900000|2022-04-08 06:05:00|186.11|183.31|186.16|183.36|186.16|183.36|186.06|183.26|0
1649397910000|2022-04-08 06:05:10|186.26|183.46|186.26|183.46|186.26|183.46|186.26|183.46|0
1649397920000|2022-04-08 06:05:20|186.36|183.56|186.46|183.66|186.46|183.66|186.36|183.56|0
1649397930000|2022-04-08 06:05:30|186.56|183.76|186.56|183.76|186.56|183.76|186.56|183.76|0
1649397950000|2022-04-08 06:05:50|186.51|183.71|186.46|183.66|186.51|183.71|186.46|183.66|0
1649397970000|2022-04-08 06:06:10|186.56|183.76|186.56|183.76|186.56|183.76|186.56|183.76|0
1649397990000|2022-04-08 06:06:30|186.46|183.66|186.46|183.66|186.46|183.66|186.46|183.66|0
1649398000000|2022-04-08 06:06:40|186.51|183.71|186.46|183.66|186.51|183.71|186.46|183.66|0
1649398010000|2022-04-08 06:06:50|186.56|183.76|186.46|183.66|186.56|183.76|186.46|183.66|0
1649398020000|2022-04-08 06:07:00|186.56|183.76|186.36|183.56|186.56|183.76|186.36|183.56|0
1649398040000|2022-04-08 06:07:20|186.41|183.61|186.41|183.61|186.41|183.61|186.41|183.61|0
1649398050000|2022-04-08 06:07:30|186.36|183.56|186.41|183.61|186.46|183.66|186.36|183.56|0
1649398060000|2022-04-08 06:07:40|186.46|183.66|186.56|183.76|186.66|183.86|186.46|183.66|0
1649398080000|2022-04-08 06:08:00|186.46|183.66|186.46|183.66|186.46|183.66|186.46|183.66|0
1649398090000|2022-04-08 06:08:10|186.56|183.76|186.56|183.76|186.56|183.76|186.56|183.76|0
1649398120000|2022-04-08 06:08:40|186.66|183.86|186.66|183.86|186.66|183.86|186.66|183.86|0
1649398140000|2022-04-08 06:09:00|186.86|184.06|187.01|184.21|187.01|184.21|186.86|184.06|0
1649398150000|2022-04-08 06:09:10|187.06|184.26|186.96|184.16|187.06|184.26|186.96|184.16|0
1649398160000|2022-04-08 06:09:20|187.06|184.26|187.16|184.36|187.16|184.36|187.06|184.26|0
1649398170000|2022-04-08 06:09:30|187.06|184.26|187.16|184.36|187.16|184.36|187.06|184.26|0
1649398190000|2022-04-08 06:09:50|187.77|184.97|187.77|184.97|187.77|184.97|187.77|184.97|0
1649398200000|2022-04-08 06:10:00|187.67|184.87|187.67|184.87|187.67|184.87|187.67|184.87|0
1649398210000|2022-04-08 06:10:10|187.57|184.77|187.57|184.77|187.57|184.77|187.57|184.77|0
1649398220000|2022-04-08 06:10:20|187.47|184.67|187.57|184.77|187.57|184.77|187.47|184.67|0
1649398230000|2022-04-08 06:10:30|187.67|184.87|187.67|184.87|187.67|184.87|187.67|184.87|0
1649398250000|2022-04-08 06:10:50|187.57|184.77|187.47|184.67|187.57|184.77|187.47|184.67|0
1649398260000|2022-04-08 06:11:00|187.41|184.61|187.37|184.57|187.41|184.61|187.37|184.57|0
1649398270000|2022-04-08 06:11:10|187.41|184.61|187.37|184.57|187.41|184.61|187.37|184.57|0
1649398280000|2022-04-08 06:11:20|187.27|184.47|187.16|184.36|187.27|184.47|187.16|184.36|0
1649398290000|2022-04-08 06:11:30|187.27|184.47|187.26|184.46|187.27|184.47|187.26|184.46|0
1649398300000|2022-04-08 06:11:40|187.16|184.36|187.16|184.36|187.16|184.36|187.16|184.36|0
1649398310000|2022-04-08 06:11:50|187.37|184.57|187.37|184.57|187.37|184.57|187.37|184.57|0
1649398320000|2022-04-08 06:12:00|187.26|184.46|187.21|184.41|187.26|184.46|187.21|184.41|0
1649398330000|2022-04-08 06:12:10|187.16|184.36|187.16|184.36|187.21|184.41|187.16|184.36|0
1649398340000|2022-04-08 06:12:20|187.21|184.41|187.21|184.41|187.21|184.41|187.21|184.41|0
1649398350000|2022-04-08 06:12:30|187.26|184.46|187.06|184.26|187.26|184.46|187.06|184.26|0
1649398360000|2022-04-08 06:12:40|187.16|184.36|187.16|184.36|187.16|184.36|187.16|184.36|0
1649398370000|2022-04-08 06:12:50|187.11|184.31|187.11|184.31|187.11|184.31|187.06|184.26|0
1649398380000|2022-04-08 06:13:00|187.06|184.26|187.06|184.26|187.06|184.26|187.06|184.26|0
1649398390000|2022-04-08 06:13:10|187.11|184.31|187.16|184.36|187.16|184.36|187.11|184.31|0
1649398400000|2022-04-08 06:13:20|187.06|184.26|187.06|184.26|187.06|184.26|187.06|184.26|0
1649398410000|2022-04-08 06:13:30|186.86|184.06|186.76|183.96|186.86|184.06|186.76|183.96|0
1649398420000|2022-04-08 06:13:40|186.71|183.91|186.66|183.86|186.71|183.91|186.66|183.86|0
1649398430000|2022-04-08 06:13:50|186.56|183.76|186.56|183.76|186.56|183.76|186.51|183.71|0
1649398440000|2022-04-08 06:14:00|186.51|183.71|186.51|183.71|186.51|183.71|186.46|183.66|0
1649398450000|2022-04-08 06:14:10|186.56|183.76|186.56|183.76|186.56|183.76|186.56|183.76|0
1649398460000|2022-04-08 06:14:20|186.66|183.86|186.66|183.86|186.66|183.86|186.56|183.76|0
1649398470000|2022-04-08 06:14:30|186.56|183.76|186.66|183.86|186.66|183.86|186.56|183.76|0
1649398480000|2022-04-08 06:14:40|186.61|183.81|186.66|183.86|186.66|183.86|186.61|183.81|0
1649398490000|2022-04-08 06:14:50|186.81|184.01|186.86|184.06|186.86|184.06|186.81|184.01|0
1649398510000|2022-04-08 06:15:10|186.76|183.96|186.76|183.96|186.76|183.96|186.76|183.96|0
1649398530000|2022-04-08 06:15:30|186.66|183.86|186.66|183.86|186.66|183.86|186.66|183.86|0
1649398540000|2022-04-08 06:15:40|186.71|183.91|186.76|183.96|186.76|183.96|186.71|183.91|0
1649398550000|2022-04-08 06:15:50|186.66|183.86|186.76|183.96|186.76|183.96|186.66|183.86|0
1649398560000|2022-04-08 06:16:00|186.66|183.86|186.66|183.86|186.71|183.91|186.66|183.86|0
1649398570000|2022-04-08 06:16:10|186.81|184.01|187.06|184.26|187.06|184.26|186.81|184.01|0
1649398580000|2022-04-08 06:16:20|187.16|184.36|187.16|184.36|187.16|184.36|187.16|184.36|0
1649398590000|2022-04-08 06:16:30|187.36|184.56|187.26|184.46|187.36|184.56|187.26|184.46|0
1649398600000|2022-04-08 06:16:40|187.16|184.36|187.16|184.36|187.16|184.36|187.16|184.36|0
1649398630000|2022-04-08 06:17:10|187.01|184.21|186.96|184.16|187.01|184.21|186.96|184.16|0
1649398650000|2022-04-08 06:17:30|187.01|184.21|186.96|184.16|187.01|184.21|186.96|184.16|0
1649398670000|2022-04-08 06:17:50|187.01|184.21|186.96|184.16|187.01|184.21|186.96|184.16|0
1649398680000|2022-04-08 06:18:00|187.01|184.21|187.26|184.46|187.26|184.46|187.01|184.21|0
1649398690000|2022-04-08 06:18:10|187.31|184.51|187.36|184.56|187.36|184.56|187.31|184.51|0
1649398700000|2022-04-08 06:18:20|187.41|184.61|187.46|184.66|187.46|184.66|187.41|184.61|0
1649398710000|2022-04-08 06:18:30|187.67|184.87|187.67|184.87|187.67|184.87|187.67|184.87|0
1649398720000|2022-04-08 06:18:40|187.77|184.97|187.72|184.92|187.77|184.97|187.72|184.92|0
1649398730000|2022-04-08 06:18:50|187.77|184.97|187.77|184.97|187.77|184.97|187.71|184.91|0
1649398740000|2022-04-08 06:19:00|187.71|184.91|187.67|184.87|187.71|184.91|187.67|184.87|0
1649398750000|2022-04-08 06:19:10|187.57|184.77|187.57|184.77|187.57|184.77|187.57|184.77|0
1649398760000|2022-04-08 06:19:20|187.51|184.71|187.46|184.66|187.51|184.71|187.46|184.66|0
1649398770000|2022-04-08 06:19:30|187.26|184.46|187.36|184.56|187.36|184.56|187.26|184.46|0
1649398780000|2022-04-08 06:19:40|187.26|184.46|187.31|184.51|187.31|184.51|187.26|184.46|0
1649398790000|2022-04-08 06:19:50|187.26|184.46|187.16|184.36|187.26|184.46|187.16|184.36|0
1649398800000|2022-04-08 06:20:00|187.06|184.26|187.11|184.31|187.11|184.31|187.06|184.26|0
1649398810000|2022-04-08 06:20:10|186.3|183.5|186.35|183.55|186.35|183.55|186.3|183.5|0
1649398820000|2022-04-08 06:20:20|186.3|183.5|186.4|183.6|186.4|183.6|186.25|183.45|0
1649398830000|2022-04-08 06:20:30|186.45|183.65|186.45|183.65|186.45|183.65|186.45|183.65|0
1649398840000|2022-04-08 06:20:40|186.4|183.6|186.3|183.5|186.4|183.6|186.3|183.5|0
1649398860000|2022-04-08 06:21:00|186.4|183.6|186.5|183.7|186.5|183.7|186.4|183.6|0
1649398870000|2022-04-08 06:21:10|186.61|183.81|186.61|183.81|186.61|183.81|186.61|183.81|0
1649398890000|2022-04-08 06:21:30|186.5|183.7|186.65|183.85|186.65|183.85|186.5|183.7|0
1649398900000|2022-04-08 06:21:40|186.71|183.91|186.71|183.91|186.71|183.91|186.71|183.91|0
1649398910000|2022-04-08 06:21:50|186.81|184.01|186.71|183.91|186.81|184.01|186.71|183.91|0
1649398920000|2022-04-08 06:22:00|186.04|183.24|186.14|183.34|186.14|183.34|186.04|183.24|0
1649398930000|2022-04-08 06:22:10|186.24|183.44|186.14|183.34|186.24|183.44|186.04|183.24|0
1649398940000|2022-04-08 06:22:20|186.24|183.44|186.14|183.34|186.24|183.44|186.14|183.34|0
1649398960000|2022-04-08 06:22:40|186.34|183.54|186.44|183.64|186.44|183.64|186.34|183.54|0
1649398970000|2022-04-08 06:22:50|186.39|183.59|186.34|183.54|186.39|183.59|186.34|183.54|0
1649398980000|2022-04-08 06:23:00|186.39|183.59|186.34|183.54|186.39|183.59|186.34|183.54|0
1649398990000|2022-04-08 06:23:10|186.24|183.44|186.34|183.54|186.34|183.54|186.24|183.44|0
1649399000000|2022-04-08 06:23:20|186.39|183.59|186.44|183.64|186.44|183.64|186.34|183.54|0
1649399010000|2022-04-08 06:23:30|186.54|183.74|186.64|183.84|186.64|183.84|186.49|183.69|0
1649399020000|2022-04-08 06:23:40|186.74|183.94|186.84|184.04|186.84|184.04|186.74|183.94|0
1649399030000|2022-04-08 06:23:50|186.95|184.15|186.95|184.15|186.95|184.15|186.95|184.15|0
1649399040000|2022-04-08 06:24:00|186.84|184.04|187.15|184.35|187.15|184.35|186.84|184.04|0
1649399050000|2022-04-08 06:24:10|187.05|184.25|186.99|184.19|187.05|184.25|186.99|184.19|0
1649399060000|2022-04-08 06:24:20|187.05|184.25|187.05|184.25|187.05|184.25|187.05|184.25|0
1649399070000|2022-04-08 06:24:30|186.94|184.14|186.94|184.14|186.94|184.14|186.89|184.09|0
1649399080000|2022-04-08 06:24:40|187.05|184.25|187.3|184.5|187.3|184.5|187.05|184.25|0
1649399090000|2022-04-08 06:24:50|187.4|184.6|187.45|184.65|187.45|184.65|187.4|184.6|0
1649399100000|2022-04-08 06:25:00|187.35|184.55|187.45|184.65|187.45|184.65|187.35|184.55|0
1649399110000|2022-04-08 06:25:10|187.35|184.55|187.25|184.45|187.35|184.55|187.25|184.45|0
1649399130000|2022-04-08 06:25:30|187.09|184.29|187.15|184.35|187.15|184.35|187.09|184.29|0
1649399140000|2022-04-08 06:25:40|187.25|184.45|187.15|184.35|187.25|184.45|187.15|184.35|0
1649399170000|2022-04-08 06:26:10|187.05|184.25|187.15|184.35|187.15|184.35|187.05|184.25|0
1649399180000|2022-04-08 06:26:20|187.25|184.45|187.35|184.55|187.35|184.55|187.25|184.45|0
1649399190000|2022-04-08 06:26:30|187.4|184.6|187.35|184.55|187.45|184.65|187.35|184.55|0
1649399200000|2022-04-08 06:26:40|187.45|184.65|187.45|184.65|187.45|184.65|187.4|184.6|0
1649399210000|2022-04-08 06:26:50|187.35|184.55|187.35|184.55|187.35|184.55|187.35|184.55|0
1649399220000|2022-04-08 06:27:00|187.45|184.65|187.45|184.65|187.45|184.65|187.45|184.65|0
1649399230000|2022-04-08 06:27:10|187.35|184.55|187.45|184.65|187.45|184.65|187.35|184.55|0
1649399250000|2022-04-08 06:27:30|188.22|185.42|188.43|185.63|188.43|185.63|188.22|185.42|0
1649399260000|2022-04-08 06:27:40|188.53|185.73|188.22|185.42|188.53|185.73|188.22|185.42|0
1649399270000|2022-04-08 06:27:50|188.12|185.32|188.02|185.22|188.12|185.32|188.02|185.22|0
1649399280000|2022-04-08 06:28:00|188.07|185.27|187.7|184.9|188.07|185.27|187.34|184.54|0
1649399290000|2022-04-08 06:28:10|187.44|184.64|187.29|184.49|187.44|184.64|187.29|184.49|0
1649399300000|2022-04-08 06:28:20|187.39|184.59|187.29|184.49|187.39|184.59|187.29|184.49|0
1649399310000|2022-04-08 06:28:30|187.44|184.64|187.39|184.59|187.49|184.69|187.39|184.59|0
1649399320000|2022-04-08 06:28:40|187.29|184.49|187.19|184.39|187.29|184.49|187.19|184.39|0
1649399330000|2022-04-08 06:28:50|187.09|184.29|187.09|184.29|187.09|184.29|187.09|184.29|0
1649399340000|2022-04-08 06:29:00|186.99|184.19|186.99|184.19|187.09|184.29|186.99|184.19|0
1649399350000|2022-04-08 06:29:10|187.09|184.29|187.09|184.29|187.14|184.34|187.09|184.29|0
1649399360000|2022-04-08 06:29:20|187.19|184.39|187.19|184.39|187.19|184.39|187.19|184.39|0
1649399370000|2022-04-08 06:29:30|187.09|184.29|186.99|184.19|187.09|184.29|186.99|184.19|0
1649399380000|2022-04-08 06:29:40|186.89|184.09|186.89|184.09|186.89|184.09|186.78|183.98|0
1649399390000|2022-04-08 06:29:50|186.99|184.19|186.78|183.98|186.99|184.19|186.78|183.98|0
1649399400000|2022-04-08 06:30:00|186.89|184.09|186.93|184.13|186.93|184.13|186.89|184.09|0
1649399410000|2022-04-08 06:30:10|187.09|184.29|186.99|184.19|187.09|184.29|186.89|184.09|0
1649399430000|2022-04-08 06:30:30|186.93|184.13|186.89|184.09|186.93|184.13|186.89|184.09|0
1649399440000|2022-04-08 06:30:40|186.93|184.13|186.93|184.13|186.93|184.13|186.93|184.13|0
1649399450000|2022-04-08 06:30:50|186.99|184.19|186.99|184.19|186.99|184.19|186.99|184.19|0
1649399460000|2022-04-08 06:31:00|187.03|184.23|187.19|184.39|187.19|184.39|187.03|184.23|0
1649399470000|2022-04-08 06:31:10|187.09|184.29|187.19|184.39|187.19|184.39|187.09|184.29|0
1649399480000|2022-04-08 06:31:20|187.09|184.29|187.09|184.29|187.09|184.29|187.09|184.29|0
1649399490000|2022-04-08 06:31:30|187.19|184.39|187.19|184.39|187.19|184.39|187.19|184.39|0
1649399500000|2022-04-08 06:31:40|187.09|184.29|187.03|184.23|187.09|184.29|187.03|184.23|0
1649399510000|2022-04-08 06:31:50|187.09|184.29|186.99|184.19|187.09|184.29|186.99|184.19|0
1649399520000|2022-04-08 06:32:00|187.09|184.29|187.03|184.23|187.09|184.29|186.99|184.19|0
1649399530000|2022-04-08 06:32:10|186.99|184.19|186.99|184.19|186.99|184.19|186.99|184.19|0
1649399550000|2022-04-08 06:32:30|187.09|184.29|187.14|184.34|187.14|184.34|187.09|184.29|0
1649399560000|2022-04-08 06:32:40|187.29|184.49|187.39|184.59|187.39|184.59|187.24|184.44|0
1649399570000|2022-04-08 06:32:50|187.34|184.54|187.29|184.49|187.34|184.54|187.29|184.49|0
1649399580000|2022-04-08 06:33:00|187.34|184.54|187.34|184.54|187.34|184.54|187.29|184.49|0
1649399590000|2022-04-08 06:33:10|187.39|184.59|187.29|184.49|187.39|184.59|187.29|184.49|0
1649399600000|2022-04-08 06:33:20|187.19|184.39|187.29|184.49|187.29|184.49|187.19|184.39|0
1649399610000|2022-04-08 06:33:30|187.24|184.44|187.29|184.49|187.29|184.49|187.24|184.44|0
1649399620000|2022-04-08 06:33:40|187.34|184.54|187.49|184.69|187.49|184.69|187.34|184.54|0
1649399630000|2022-04-08 06:33:50|187.39|184.59|187.59|184.79|187.59|184.79|187.39|184.59|0
1649399640000|2022-04-08 06:34:00|187.69|184.89|187.69|184.89|187.69|184.89|187.69|184.89|0
1649399650000|2022-04-08 06:34:10|187.59|184.79|187.49|184.69|187.59|184.79|187.49|184.69|0
1649399660000|2022-04-08 06:34:20|187.44|184.64|187.49|184.69|187.49|184.69|187.44|184.64|0
1649399680000|2022-04-08 06:34:40|187.59|184.79|187.49|184.69|187.59|184.79|187.49|184.69|0
1649399690000|2022-04-08 06:34:50|187.59|184.79|187.59|184.79|187.59|184.79|187.49|184.69|0
1649399700000|2022-04-08 06:35:00|187.49|184.69|187.39|184.59|187.49|184.69|187.39|184.59|0
1649399710000|2022-04-08 06:35:10|187.19|184.39|187.19|184.39|187.19|184.39|187.13|184.33|0
1649399720000|2022-04-08 06:35:20|187.29|184.49|187.29|184.49|187.39|184.59|187.29|184.49|0
1649399730000|2022-04-08 06:35:30|187.19|184.39|187.19|184.39|187.19|184.39|187.19|184.39|0
1649399740000|2022-04-08 06:35:40|187.29|184.49|187.19|184.39|187.29|184.49|187.19|184.39|0
1649399750000|2022-04-08 06:35:50|187.29|184.49|187.34|184.54|187.39|184.59|187.29|184.49|0
1649399760000|2022-04-08 06:36:00|187.29|184.49|187.19|184.39|187.29|184.49|187.19|184.39|0
1649399770000|2022-04-08 06:36:10|187.29|184.49|187.39|184.59|187.39|184.59|187.29|184.49|0
1649399780000|2022-04-08 06:36:20|187.29|184.49|187.49|184.69|187.49|184.69|187.29|184.49|0
1649399800000|2022-04-08 06:36:40|187.69|184.89|187.59|184.79|187.69|184.89|187.59|184.79|0
1649399810000|2022-04-08 06:36:50|187.64|184.84|187.79|184.99|187.79|184.99|187.64|184.84|0
1649399820000|2022-04-08 06:37:00|188|185.2|188|185.2|188|185.2|188|185.2|0
1649399830000|2022-04-08 06:37:10|188.05|185.25|188.1|185.3|188.1|185.3|188|185.2|0
1649399840000|2022-04-08 06:37:20|188|185.2|187.9|185.1|188|185.2|187.9|185.1|0
1649399850000|2022-04-08 06:37:30|188.05|185.25|188|185.2|188.05|185.25|188|185.2|0
1649399860000|2022-04-08 06:37:40|188.1|185.3|188.1|185.3|188.1|185.3|188.1|185.3|0
1649399870000|2022-04-08 06:37:50|188|185.2|187.79|184.99|188|185.2|187.79|184.99|0
1649399880000|2022-04-08 06:38:00|187.69|184.89|187.59|184.79|187.69|184.89|187.59|184.79|0
1649399890000|2022-04-08 06:38:10|187.29|184.49|187.39|184.59|187.39|184.59|187.29|184.49|0
1649399900000|2022-04-08 06:38:20|187.59|184.79|187.39|184.59|187.59|184.79|187.39|184.59|0
1649399910000|2022-04-08 06:38:30|187.44|184.64|187.39|184.59|187.49|184.69|187.39|184.59|0
1649399920000|2022-04-08 06:38:40|187.29|184.49|187.29|184.49|187.29|184.49|187.29|184.49|0
1649399930000|2022-04-08 06:38:50|187.19|184.39|187.19|184.39|187.19|184.39|187.19|184.39|0
1649399940000|2022-04-08 06:39:00|187.13|184.33|187.19|184.39|187.19|184.39|187.13|184.33|0
1649399950000|2022-04-08 06:39:10|187.08|184.28|187.13|184.33|187.13|184.33|187.08|184.28|0
1649399960000|2022-04-08 06:39:20|187.19|184.39|187.08|184.28|187.19|184.39|187.08|184.28|0
1649399970000|2022-04-08 06:39:30|186.98|184.18|186.98|184.18|186.98|184.18|186.88|184.08|0
1649399980000|2022-04-08 06:39:40|187.08|184.28|187.03|184.23|187.08|184.28|187.03|184.23|0
1649399990000|2022-04-08 06:39:50|187.08|184.28|187.08|184.28|187.08|184.28|187.08|184.28|0
1649400000000|2022-04-08 06:40:00|186.98|184.18|187.08|184.28|187.08|184.28|186.88|184.08|0
1649400010000|2022-04-08 06:40:10|187.03|184.23|186.88|184.08|187.03|184.23|186.88|184.08|0
1649400020000|2022-04-08 06:40:20|186.78|183.98|186.68|183.88|186.78|183.98|186.68|183.88|0
1649400030000|2022-04-08 06:40:30|186.58|183.78|186.63|183.83|186.63|183.83|186.58|183.78|0
1649400040000|2022-04-08 06:40:40|186.68|183.88|186.68|183.88|186.68|183.88|186.68|183.88|0
1649400050000|2022-04-08 06:40:50|186.58|183.78|186.58|183.78|186.58|183.78|186.58|183.78|0
1649400060000|2022-04-08 06:41:00|186.48|183.68|186.48|183.68|186.48|183.68|186.48|183.68|0
1649400070000|2022-04-08 06:41:10|186.58|183.78|186.58|183.78|186.58|183.78|186.58|183.78|0
1649400090000|2022-04-08 06:41:30|186.48|183.68|186.48|183.68|186.48|183.68|186.48|183.68|0
1649400100000|2022-04-08 06:41:40|186.42|183.62|186.38|183.58|186.42|183.62|186.38|183.58|0
1649400110000|2022-04-08 06:41:50|186.27|183.47|186.17|183.37|186.27|183.47|186.17|183.37|0
1649400120000|2022-04-08 06:42:00|186.27|183.47|186.17|183.37|186.27|183.47|186.17|183.37|0
1649400130000|2022-04-08 06:42:10|186.27|183.47|186.27|183.47|186.27|183.47|186.27|183.47|0
1649400140000|2022-04-08 06:42:20|186.17|183.37|186.27|183.47|186.27|183.47|186.17|183.37|0
1649400150000|2022-04-08 06:42:30|186.38|183.58|186.48|183.68|186.58|183.78|186.38|183.58|0
1649400160000|2022-04-08 06:42:40|186.52|183.72|186.52|183.72|186.52|183.72|186.52|183.72|0
1649400170000|2022-04-08 06:42:50|186.38|183.58|186.27|183.47|186.38|183.58|186.27|183.47|0
1649400180000|2022-04-08 06:43:00|186.17|183.37|186.17|183.37|186.17|183.37|186.12|183.32|0
1649400190000|2022-04-08 06:43:10|186.27|183.47|186.27|183.47|186.27|183.47|186.27|183.47|0
1649400200000|2022-04-08 06:43:20|186.38|183.58|186.38|183.58|186.38|183.58|186.27|183.47|0
1649400210000|2022-04-08 06:43:30|186.48|183.68|186.58|183.78|186.58|183.78|186.48|183.68|0
1649400230000|2022-04-08 06:43:50|186.68|183.88|186.78|183.98|186.78|183.98|186.68|183.88|0
1649400240000|2022-04-08 06:44:00|186.88|184.08|186.93|184.13|186.93|184.13|186.88|184.08|0
1649400250000|2022-04-08 06:44:10|186.98|184.18|186.98|184.18|186.98|184.18|186.88|184.08|0
1649400260000|2022-04-08 06:44:20|186.88|184.08|186.98|184.18|186.98|184.18|186.88|184.08|0
1649400270000|2022-04-08 06:44:30|187.08|184.28|187.08|184.28|187.08|184.28|187.08|184.28|0
1649400290000|2022-04-08 06:44:50|187.13|184.33|187.08|184.28|187.13|184.33|187.08|184.28|0
1649400300000|2022-04-08 06:45:00|186.98|184.18|186.88|184.08|186.98|184.18|186.83|184.03|0
1649400310000|2022-04-08 06:45:10|186.83|184.03|186.73|183.93|186.83|184.03|186.73|183.93|0
1649400320000|2022-04-08 06:45:20|186.68|183.88|186.73|183.93|186.78|183.98|186.68|183.88|0
1649400330000|2022-04-08 06:45:30|186.78|183.98|186.78|183.98|186.78|183.98|186.73|183.93|0
1649400340000|2022-04-08 06:45:40|186.68|183.88|186.78|183.98|186.78|183.98|186.68|183.88|0
1649400350000|2022-04-08 06:45:50|186.68|183.88|186.98|184.18|186.98|184.18|186.68|183.88|0
1649400380000|2022-04-08 06:46:20|186.93|184.13|186.88|184.08|186.93|184.13|186.88|184.08|0
1649400390000|2022-04-08 06:46:30|186.93|184.13|186.88|184.08|186.98|184.18|186.88|184.08|0
1649400410000|2022-04-08 06:46:50|186.98|184.18|186.98|184.18|187.03|184.23|186.98|184.18|0
1649400420000|2022-04-08 06:47:00|187.03|184.23|186.88|184.08|187.03|184.23|186.88|184.08|0
1649400430000|2022-04-08 06:47:10|186.98|184.18|186.98|184.18|186.98|184.18|186.98|184.18|0
1649400440000|2022-04-08 06:47:20|187.03|184.23|187.08|184.28|187.08|184.28|187.03|184.23|0
1649400450000|2022-04-08 06:47:30|187.13|184.33|187.18|184.38|187.18|184.38|187.13|184.33|0
1649400460000|2022-04-08 06:47:40|187.28|184.48|187.23|184.43|187.28|184.48|187.23|184.43|0
1649400470000|2022-04-08 06:47:50|187.28|184.48|187.28|184.48|187.28|184.48|187.28|184.48|0
1649400480000|2022-04-08 06:48:00|187.43|184.63|187.38|184.58|187.49|184.69|187.38|184.58|0
1649400490000|2022-04-08 06:48:10|187.49|184.69|187.49|184.69|187.59|184.79|187.49|184.69|0
1649400510000|2022-04-08 06:48:30|187.59|184.79|187.59|184.79|187.59|184.79|187.59|184.79|0
1649400520000|2022-04-08 06:48:40|187.49|184.69|187.33|184.53|187.49|184.69|187.33|184.53|0
1649400530000|2022-04-08 06:48:50|187.08|184.28|187.18|184.38|187.18|184.38|186.98|184.18|0
1649400540000|2022-04-08 06:49:00|187.28|184.48|187.08|184.28|187.28|184.48|187.08|184.28|0
1649400550000|2022-04-08 06:49:10|187.18|184.38|187.18|184.38|187.18|184.38|187.18|184.38|0
1649400560000|2022-04-08 06:49:20|187.08|184.28|187.18|184.38|187.18|184.38|187.08|184.28|0
1649400570000|2022-04-08 06:49:30|187.28|184.48|187.38|184.58|187.38|184.58|187.18|184.38|0
1649400580000|2022-04-08 06:49:40|187.43|184.63|187.49|184.69|187.49|184.69|187.43|184.63|0
1649400590000|2022-04-08 06:49:50|187.38|184.58|187.38|184.58|187.49|184.69|187.38|184.58|0
1649400600000|2022-04-08 06:50:00|187.49|184.69|187.38|184.58|187.49|184.69|187.38|184.58|0
1649400610000|2022-04-08 06:50:10|187.33|184.53|187.33|184.53|187.33|184.53|187.33|184.53|0
1649400620000|2022-04-08 06:50:20|187.38|184.58|187.38|184.58|187.38|184.58|187.33|184.53|0
1649400630000|2022-04-08 06:50:30|187.49|184.69|187.49|184.69|187.49|184.69|187.38|184.58|0
1649400640000|2022-04-08 06:50:40|187.43|184.63|187.49|184.69|187.49|184.69|187.43|184.63|0
1649400650000|2022-04-08 06:50:50|187.69|184.89|187.69|184.89|187.69|184.89|187.69|184.89|0
1649400660000|2022-04-08 06:51:00|187.79|184.99|187.74|184.94|187.79|184.99|187.69|184.89|0
1649400670000|2022-04-08 06:51:10|187.69|184.89|187.79|184.99|187.79|184.99|187.69|184.89|0
1649400680000|2022-04-08 06:51:20|187.69|184.89|187.69|184.89|187.69|184.89|187.69|184.89|0
1649400690000|2022-04-08 06:51:30|187.74|184.94|187.59|184.79|187.74|184.94|187.59|184.79|0
1649400700000|2022-04-08 06:51:40|187.69|184.89|187.59|184.79|187.69|184.89|187.59|184.79|0
1649400710000|2022-04-08 06:51:50|187.69|184.89|187.59|184.79|187.69|184.89|187.59|184.79|0
1649400720000|2022-04-08 06:52:00|187.69|184.89|187.53|184.73|187.69|184.89|187.53|184.73|0
1649400730000|2022-04-08 06:52:10|187.48|184.68|187.38|184.58|187.48|184.68|187.38|184.58|0
1649400740000|2022-04-08 06:52:20|187.28|184.48|187.89|185.09|187.89|185.09|187.28|184.48|0
1649400750000|2022-04-08 06:52:30|187.99|185.19|187.99|185.19|187.99|185.19|187.99|185.19|0
1649400760000|2022-04-08 06:52:40|188.09|185.29|188.04|185.24|188.09|185.29|188.04|185.24|0
1649400770000|2022-04-08 06:52:50|188.09|185.29|188.09|185.29|188.14|185.34|188.09|185.29|0
1649400780000|2022-04-08 06:53:00|188.19|185.39|188.09|185.29|188.19|185.39|188.09|185.29|0
1649400810000|2022-04-08 06:53:30|188.19|185.39|188.4|185.6|188.5|185.7|188.19|185.39|0
1649400820000|2022-04-08 06:53:40|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1649400830000|2022-04-08 06:53:50|188.19|185.39|188.3|185.5|188.3|185.5|188.19|185.39|0
1649400840000|2022-04-08 06:54:00|188.19|185.39|188.4|185.6|188.4|185.6|188.19|185.39|0
1649400850000|2022-04-08 06:54:10|188.5|185.7|188.5|185.7|188.5|185.7|188.4|185.6|0
1649400860000|2022-04-08 06:54:20|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1649400870000|2022-04-08 06:54:30|188.3|185.5|188.19|185.39|188.3|185.5|188.19|185.39|0
1649400880000|2022-04-08 06:54:40|188.09|185.29|188.09|185.29|188.09|185.29|188.09|185.29|0
1649400890000|2022-04-08 06:54:50|188.19|185.39|188.19|185.39|188.19|185.39|188.19|185.39|0
1649400900000|2022-04-08 06:55:00|188.3|185.5|188.19|185.39|188.3|185.5|188.19|185.39|0
1649400910000|2022-04-08 06:55:10|188.3|185.5|188.3|185.5|188.3|185.5|188.3|185.5|0
1649400930000|2022-04-08 06:55:30|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1649400940000|2022-04-08 06:55:40|188.5|185.7|188.5|185.7|188.5|185.7|188.4|185.6|0
1649400950000|2022-04-08 06:55:50|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1649400960000|2022-04-08 06:56:00|188.19|185.39|188.29|185.49|188.4|185.6|188.19|185.39|0
1649400970000|2022-04-08 06:56:10|188.4|185.6|188.5|185.7|188.5|185.7|188.4|185.6|0
1649400980000|2022-04-08 06:56:20|188.4|185.6|188.5|185.7|188.5|185.7|188.4|185.6|0
1649401000000|2022-04-08 06:56:40|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1649401010000|2022-04-08 06:56:50|188.5|185.7|188.5|185.7|188.5|185.7|188.5|185.7|0
1649401020000|2022-04-08 06:57:00|188.6|185.8|188.5|185.7|188.6|185.8|188.5|185.7|0
1649401040000|2022-04-08 06:57:20|188.44|185.64|188.4|185.6|188.44|185.64|188.4|185.6|0
1649401050000|2022-04-08 06:57:30|188.34|185.54|188.34|185.54|188.34|185.54|188.34|185.54|0
1649401060000|2022-04-08 06:57:40|188.5|185.7|188.5|185.7|188.5|185.7|188.5|185.7|0
1649401070000|2022-04-08 06:57:50|188.55|185.75|188.5|185.7|188.55|185.75|188.5|185.7|0
1649401080000|2022-04-08 06:58:00|188.6|185.8|188.6|185.8|188.6|185.8|188.6|185.8|0
1649401090000|2022-04-08 06:58:10|188.9|186.1|188.9|186.1|188.9|186.1|188.9|186.1|0
1649401100000|2022-04-08 06:58:20|189.01|186.21|188.9|186.1|189.01|186.21|188.9|186.1|0
1649401110000|2022-04-08 06:58:30|188.95|186.15|188.9|186.1|188.95|186.15|188.9|186.1|0
1649401130000|2022-04-08 06:58:50|188.8|186|188.5|185.7|188.8|186|188.5|185.7|0
1649401140000|2022-04-08 06:59:00|188.4|185.6|188.4|185.6|188.5|185.7|188.4|185.6|0
1649401160000|2022-04-08 06:59:20|188.44|185.64|188.5|185.7|188.5|185.7|188.4|185.6|0
1649401170000|2022-04-08 06:59:30|188.4|185.6|188.4|185.6|188.4|185.6|188.4|185.6|0
1649401180000|2022-04-08 06:59:40|188.5|185.7|188.6|185.8|188.6|185.8|188.5|185.7|0
1649401190000|2022-04-08 06:59:50|188.55|185.75|188.55|185.75|188.6|185.8|188.55|185.75|0
1649401200000|2022-04-08 07:00:00|188.6|185.8|188.24|185.44|188.6|185.8|188.19|185.39|0
1649401210000|2022-04-08 07:00:10|188.19|185.39|188.8|186|188.8|186|188.19|185.39|0
1649401220000|2022-04-08 07:00:20|188.7|185.9|188.19|185.39|188.7|185.9|188.19|185.39|0
1649401230000|2022-04-08 07:00:30|188.29|185.49|188.09|185.29|188.29|185.49|188.09|185.29|0
1649401240000|2022-04-08 07:00:40|188.19|185.39|187.99|185.19|188.19|185.39|187.99|185.19|0
1649401250000|2022-04-08 07:00:50|188.19|185.39|188.29|185.49|188.29|185.49|188.19|185.39|0
1649401260000|2022-04-08 07:01:00|188.19|185.39|188.29|185.49|188.29|185.49|188.09|185.29|0
1649401270000|2022-04-08 07:01:10|188.19|185.39|188.39|185.59|188.39|185.59|188.19|185.39|0
1649401280000|2022-04-08 07:01:20|188.5|185.7|188.39|185.59|188.7|185.9|188.39|185.59|0
1649401290000|2022-04-08 07:01:30|188.6|185.8|188.39|185.59|188.6|185.8|188.39|185.59|0
1649401300000|2022-04-08 07:01:40|188.5|185.7|188.29|185.49|188.5|185.7|188.29|185.49|0
1649401310000|2022-04-08 07:01:50|188.24|185.44|188.29|185.49|188.34|185.54|188.24|185.44|0
1649401320000|2022-04-08 07:02:00|188.39|185.59|188.5|185.7|188.5|185.7|188.39|185.59|0
1649401330000|2022-04-08 07:02:10|188.39|185.59|188.6|185.8|188.6|185.8|188.39|185.59|0
1649401340000|2022-04-08 07:02:20|188.5|185.7|188.39|185.59|188.5|185.7|188.39|185.59|0
1649401350000|2022-04-08 07:02:30|188.29|185.49|188.39|185.59|188.39|185.59|188.29|185.49|0
1649401360000|2022-04-08 07:02:40|188.19|185.39|188.19|185.39|188.19|185.39|188.09|185.29|0
1649401370000|2022-04-08 07:02:50|188.09|185.29|188.09|185.29|188.09|185.29|187.99|185.19|0
1649401380000|2022-04-08 07:03:00|187.99|185.19|188.09|185.29|188.09|185.29|187.99|185.19|0
1649401390000|2022-04-08 07:03:10|187.99|185.19|187.99|185.19|187.99|185.19|187.99|185.19|0
1649401400000|2022-04-08 07:03:20|187.58|184.78|187.38|184.58|187.58|184.78|187.38|184.58|0
1649401410000|2022-04-08 07:03:30|187.28|184.48|187.28|184.48|187.28|184.48|187.18|184.38|0
1649401420000|2022-04-08 07:03:40|187.48|184.68|187.58|184.78|187.58|184.78|187.48|184.68|0
1649401430000|2022-04-08 07:03:50|187.48|184.68|187.63|184.83|187.68|184.88|187.48|184.68|0
1649401440000|2022-04-08 07:04:00|187.48|184.68|187.48|184.68|187.48|184.68|187.38|184.58|0
1649401450000|2022-04-08 07:04:10|187.28|184.48|187.07|184.27|187.28|184.48|187.07|184.27|0
1649401460000|2022-04-08 07:04:20|186.92|184.12|186.82|184.02|186.97|184.17|186.82|184.02|0
1649401470000|2022-04-08 07:04:30|186.77|183.97|186.87|184.07|186.87|184.07|186.77|183.97|0
1649401480000|2022-04-08 07:04:40|186.97|184.17|187.18|184.38|187.18|184.38|186.97|184.17|0
1649401490000|2022-04-08 07:04:50|187.12|184.32|186.77|183.97|187.12|184.32|186.77|183.97|0
1649401500000|2022-04-08 07:05:00|186.62|184.22|186.62|184.22|186.67|184.27|186.62|184.22|0
1649401510000|2022-04-08 07:05:10|186.57|184.17|186.37|183.97|186.57|184.17|186.37|183.97|0
1649401520000|2022-04-08 07:05:20|186.47|184.07|186.17|183.77|186.47|184.07|186.07|183.67|0
1649401530000|2022-04-08 07:05:30|186.27|183.87|186.37|183.97|186.37|183.97|186.27|183.87|0
1649401540000|2022-04-08 07:05:40|186.47|184.07|186.37|183.97|186.47|184.07|186.37|183.97|0
1649401550000|2022-04-08 07:05:50|186.27|183.87|186.37|183.97|186.37|183.97|186.27|183.87|0
1649401560000|2022-04-08 07:06:00|186.47|184.07|186.27|183.87|186.47|184.07|186.17|183.77|0
1649401570000|2022-04-08 07:06:10|186.17|183.77|185.96|183.56|186.27|183.87|185.96|183.56|0
1649401580000|2022-04-08 07:06:20|185.76|183.36|185.66|183.26|185.76|183.36|185.66|183.26|0
1649401590000|2022-04-08 07:06:30|185.71|183.31|185.61|183.21|185.71|183.31|185.61|183.21|0
1649401600000|2022-04-08 07:06:40|185.66|183.26|185.66|183.26|185.66|183.26|185.61|183.21|0
1649401610000|2022-04-08 07:06:50|185.61|183.21|185.66|183.26|185.66|183.26|185.61|183.21|0
1649401620000|2022-04-08 07:07:00|185.56|183.16|185.66|183.26|185.66|183.26|185.56|183.16|0
1649401630000|2022-04-08 07:07:10|186.17|183.77|186.27|183.87|186.27|183.87|186.17|183.77|0
1649401640000|2022-04-08 07:07:20|186.17|183.77|186.27|183.87|186.27|183.87|186.17|183.77|0
1649401650000|2022-04-08 07:07:30|186.17|183.77|186.47|184.07|186.47|184.07|186.17|183.77|0
1649401660000|2022-04-08 07:07:40|186.57|184.17|186.57|184.17|186.57|184.17|186.37|183.97|0
1649401670000|2022-04-08 07:07:50|186.37|183.97|186.37|183.97|186.37|183.97|186.27|183.87|0
1649401680000|2022-04-08 07:08:00|186.42|184.02|186.47|184.07|186.47|184.07|186.37|183.97|0
1649401690000|2022-04-08 07:08:10|186.37|183.97|186.42|184.02|186.42|184.02|186.37|183.97|0
1649401700000|2022-04-08 07:08:20|186.37|183.97|186.47|184.07|186.47|184.07|186.37|183.97|0
1649401710000|2022-04-08 07:08:30|186.67|184.27|187.08|184.68|187.08|184.68|186.67|184.27|0
1649401720000|2022-04-08 07:08:40|187.18|184.78|187.18|184.78|187.18|184.78|187.18|184.78|0
1649401730000|2022-04-08 07:08:50|187.08|184.68|187.18|184.78|187.18|184.78|187.08|184.68|0
1649401740000|2022-04-08 07:09:00|187.08|184.68|186.97|184.57|187.08|184.68|186.87|184.47|0
1649401750000|2022-04-08 07:09:10|186.67|184.27|186.57|184.17|186.67|184.27|186.57|184.17|0
1649401760000|2022-04-08 07:09:20|186.62|184.22|186.87|184.47|186.87|184.47|186.62|184.22|0
1649401770000|2022-04-08 07:09:30|186.77|184.37|186.77|184.37|186.77|184.37|186.67|184.27|0
1649401780000|2022-04-08 07:09:40|186.67|184.27|186.97|184.57|186.97|184.57|186.67|184.27|0
1649401790000|2022-04-08 07:09:50|186.87|184.47|186.67|184.27|186.87|184.47|186.67|184.27|0
1649401800000|2022-04-08 07:10:00|186.77|184.37|186.77|184.37|186.77|184.37|186.72|184.32|0
1649401810000|2022-04-08 07:10:10|186.47|184.07|186.57|184.17|186.57|184.17|186.47|184.07|0
1649401820000|2022-04-08 07:10:20|186.67|184.27|186.67|184.27|186.67|184.27|186.57|184.17|0
1649401830000|2022-04-08 07:10:30|186.77|184.37|187.28|184.88|187.28|184.88|186.77|184.37|0
1649401840000|2022-04-08 07:10:40|187.38|184.98|187.58|185.18|187.58|185.18|187.38|184.98|0
1649401850000|2022-04-08 07:10:50|187.48|185.08|187.68|185.28|187.68|185.28|187.48|185.08|0
1649401860000|2022-04-08 07:11:00|187.43|185.03|187.38|184.98|187.43|185.03|187.38|184.98|0
1649401870000|2022-04-08 07:11:10|187.33|184.93|187.28|184.88|187.33|184.93|187.28|184.88|0
1649401880000|2022-04-08 07:11:20|187.33|184.93|187.22|184.82|187.33|184.93|187.22|184.82|0
1649401890000|2022-04-08 07:11:30|187.28|184.88|187.28|184.88|187.28|184.88|187.18|184.78|0
1649401900000|2022-04-08 07:11:40|187.18|184.78|187.38|184.98|187.38|184.98|187.18|184.78|0
1649401910000|2022-04-08 07:11:50|187.33|184.93|187.38|184.98|187.48|185.08|187.33|184.93|0
1649401920000|2022-04-08 07:12:00|187.48|185.08|187.68|185.28|187.68|185.28|187.48|185.08|0
1649401930000|2022-04-08 07:12:10|187.73|185.33|187.58|185.18|187.73|185.33|187.58|185.18|0
1649401940000|2022-04-08 07:12:20|187.68|185.28|187.73|185.33|187.78|185.38|187.68|185.28|0
1649401950000|2022-04-08 07:12:30|187.78|185.38|187.93|185.53|187.99|185.59|187.78|185.38|0
1649401960000|2022-04-08 07:12:40|187.89|185.49|187.89|185.49|187.89|185.49|187.89|185.49|0
1649401970000|2022-04-08 07:12:50|187.78|185.38|187.89|185.49|187.93|185.53|187.78|185.38|0
1649401980000|2022-04-08 07:13:00|187.78|185.38|187.68|185.28|187.78|185.38|187.68|185.28|0
1649401990000|2022-04-08 07:13:10|187.58|185.18|187.89|185.49|187.89|185.49|187.58|185.18|0
1649402010000|2022-04-08 07:13:30|187.83|185.43|187.93|185.53|187.93|185.53|187.78|185.38|0
1649402020000|2022-04-08 07:13:40|187.89|185.49|188.04|185.64|188.04|185.64|187.89|185.49|0
1649402030000|2022-04-08 07:13:50|187.93|185.53|188.04|185.64|188.04|185.64|187.93|185.53|0
1649402040000|2022-04-08 07:14:00|188.09|185.69|188.09|185.69|188.19|185.79|188.09|185.69|0
1649402050000|2022-04-08 07:14:10|188.19|185.79|188.09|185.69|188.19|185.79|188.09|185.69|0
1649402060000|2022-04-08 07:14:20|187.99|185.59|188.04|185.64|188.09|185.69|187.99|185.59|0
1649402070000|2022-04-08 07:14:30|188.09|185.69|188.14|185.74|188.24|185.84|188.09|185.69|0
1649402080000|2022-04-08 07:14:40|188.24|185.84|188.19|185.79|188.24|185.84|188.09|185.69|0
1649402090000|2022-04-08 07:14:50|187.99|185.59|187.88|185.48|188.09|185.69|187.88|185.48|0
1649402100000|2022-04-08 07:15:00|187.93|185.53|187.73|185.33|187.99|185.59|187.73|185.33|0
1649402110000|2022-04-08 07:15:10|187.78|185.38|187.43|185.03|187.78|185.38|187.43|185.03|0
1649402120000|2022-04-08 07:15:20|187.28|184.88|186.97|184.57|187.38|184.98|186.97|184.57|0
1649402130000|2022-04-08 07:15:30|186.82|184.42|186.87|184.47|186.87|184.47|186.77|184.37|0
1649402140000|2022-04-08 07:15:40|186.92|184.52|186.97|184.57|186.97|184.57|186.87|184.47|0
1649402150000|2022-04-08 07:15:50|186.87|184.47|186.97|184.57|186.97|184.57|186.87|184.47|0
1649402160000|2022-04-08 07:16:00|187.02|184.62|186.67|184.27|187.17|184.77|186.67|184.27|0
1649402170000|2022-04-08 07:16:10|186.47|184.07|186.57|184.17|186.57|184.17|186.36|183.96|0
1649402180000|2022-04-08 07:16:20|186.47|184.07|186.77|184.37|186.77|184.37|186.47|184.07|0
1649402190000|2022-04-08 07:16:30|186.67|184.27|186.67|184.27|186.67|184.27|186.67|184.27|0
1649402200000|2022-04-08 07:16:40|186.57|184.17|186.72|184.32|186.77|184.37|186.57|184.17|0
1649402210000|2022-04-08 07:16:50|186.77|184.37|186.67|184.27|186.77|184.37|186.67|184.27|0
1649402220000|2022-04-08 07:17:00|186.77|184.37|186.87|184.47|186.87|184.47|186.77|184.37|0
1649402230000|2022-04-08 07:17:10|186.97|184.57|186.92|184.52|186.97|184.57|186.87|184.47|0
1649402240000|2022-04-08 07:17:20|186.97|184.57|186.87|184.47|186.97|184.57|186.87|184.47|0
1649402250000|2022-04-08 07:17:30|186.72|184.32|186.77|184.37|186.77|184.37|186.72|184.32|0
1649402260000|2022-04-08 07:17:40|186.57|184.17|186.77|184.37|186.77|184.37|186.57|184.17|0
1649402270000|2022-04-08 07:17:50|186.87|184.47|186.77|184.37|186.87|184.47|186.77|184.37|0
1649402280000|2022-04-08 07:18:00|186.67|184.27|186.77|184.37|186.82|184.42|186.67|184.27|0
1649402290000|2022-04-08 07:18:10|186.87|184.47|186.77|184.37|186.87|184.47|186.67|184.27|0
1649402300000|2022-04-08 07:18:20|186.67|184.27|186.77|184.37|186.77|184.37|186.67|184.27|0
1649402310000|2022-04-08 07:18:30|186.87|184.47|186.97|184.57|186.97|184.57|186.87|184.47|0
1649402320000|2022-04-08 07:18:40|187.07|184.67|187.02|184.62|187.07|184.67|187.02|184.62|0
1649402330000|2022-04-08 07:18:50|187.07|184.67|187.17|184.77|187.38|184.98|187.07|184.67|0
1649402340000|2022-04-08 07:19:00|187.27|184.87|187.27|184.87|187.38|184.98|187.27|184.87|0
1649402360000|2022-04-08 07:19:20|187.38|184.98|187.38|184.98|187.38|184.98|187.32|184.92|0
1649402370000|2022-04-08 07:19:30|187.32|184.92|187.38|184.98|187.48|185.08|187.32|184.92|0
1649402380000|2022-04-08 07:19:40|187.58|185.18|187.53|185.13|187.58|185.18|187.48|185.08|0
1649402390000|2022-04-08 07:19:50|187.48|185.08|187.38|184.98|187.48|185.08|187.27|184.87|0
1649402400000|2022-04-08 07:20:00|187.42|185.02|187.38|184.98|187.58|185.18|187.38|184.98|0
1649402410000|2022-04-08 07:20:10|187.27|184.87|187.27|184.87|187.27|184.87|187.22|184.82|0
1649402420000|2022-04-08 07:20:20|187.42|185.02|187.38|184.98|187.42|185.02|187.38|184.98|0
1649402430000|2022-04-08 07:20:30|187.48|185.08|187.38|184.98|187.48|185.08|187.38|184.98|0
1649402440000|2022-04-08 07:20:40|187.32|184.92|187.32|184.92|187.32|184.92|187.27|184.87|0
1649402450000|2022-04-08 07:20:50|187.48|185.08|187.48|185.08|187.48|185.08|187.42|185.02|0
1649402460000|2022-04-08 07:21:00|187.58|185.18|187.78|185.38|187.88|185.48|187.58|185.18|0
1649402470000|2022-04-08 07:21:10|187.83|185.43|187.78|185.38|187.83|185.43|187.78|185.38|0
1649402480000|2022-04-08 07:21:20|187.88|185.48|188.19|185.79|188.19|185.79|187.88|185.48|0
1649402490000|2022-04-08 07:21:30|188.09|185.69|188.09|185.69|188.09|185.69|188.09|185.69|0
1649402500000|2022-04-08 07:21:40|188.19|185.79|188.29|185.89|188.29|185.89|188.19|185.79|0
1649402510000|2022-04-08 07:21:50|188.7|186.3|188.59|186.19|188.7|186.3|188.49|186.09|0
1649402520000|2022-04-08 07:22:00|188.49|186.09|188.49|186.09|188.49|186.09|188.49|186.09|0
1649402530000|2022-04-08 07:22:10|188.59|186.19|188.59|186.19|188.59|186.19|188.59|186.19|0
1649402540000|2022-04-08 07:22:20|188.74|186.34|188.39|185.99|188.74|186.34|188.39|185.99|0
1649402550000|2022-04-08 07:22:30|188.29|185.89|188.29|185.89|188.39|185.99|188.29|185.89|0
1649402560000|2022-04-08 07:22:40|188.19|185.79|188.19|185.79|188.19|185.79|188.19|185.79|0
1649402570000|2022-04-08 07:22:50|188.08|185.68|188.03|185.63|188.08|185.68|187.88|185.48|0
1649402580000|2022-04-08 07:23:00|187.98|185.58|187.88|185.48|187.98|185.58|187.88|185.48|0
1649402590000|2022-04-08 07:23:10|187.98|185.58|187.83|185.43|187.98|185.58|187.78|185.38|0
1649402600000|2022-04-08 07:23:20|187.88|185.48|187.88|185.48|187.88|185.48|187.88|185.48|0
1649402610000|2022-04-08 07:23:30|187.78|185.38|188.59|186.19|188.59|186.19|187.78|185.38|0
1649402620000|2022-04-08 07:23:40|188.49|186.09|188.39|185.99|188.49|186.09|188.39|185.99|0
1649402630000|2022-04-08 07:23:50|188.29|185.89|188.29|185.89|188.39|185.99|188.29|185.89|0
1649402640000|2022-04-08 07:24:00|188.34|185.94|188.34|185.94|188.34|185.94|188.34|185.94|0
1649402650000|2022-04-08 07:24:10|188.19|185.79|187.83|185.43|188.19|185.79|187.83|185.43|0
1649402660000|2022-04-08 07:24:20|187.78|185.38|187.78|185.38|187.88|185.48|187.78|185.38|0
1649402670000|2022-04-08 07:24:30|187.88|185.48|187.83|185.43|187.88|185.48|187.83|185.43|0
1649402680000|2022-04-08 07:24:40|187.78|185.38|187.58|185.18|187.78|185.38|187.58|185.18|0
1649402690000|2022-04-08 07:24:50|187.63|185.23|187.63|185.23|187.68|185.28|187.63|185.23|0
1649402700000|2022-04-08 07:25:00|187.58|185.18|187.68|185.28|187.68|185.28|187.58|185.18|0
1649402710000|2022-04-08 07:25:10|187.58|185.18|187.58|185.18|187.58|185.18|187.58|185.18|0
1649402720000|2022-04-08 07:25:20|187.47|185.07|187.27|184.87|187.58|185.18|187.27|184.87|0
1649402730000|2022-04-08 07:25:30|187.17|184.77|187.17|184.77|187.27|184.87|187.17|184.77|0
1649402740000|2022-04-08 07:25:40|187.27|184.87|187.32|184.92|187.37|184.97|187.27|184.87|0
1649402750000|2022-04-08 07:25:50|187.27|184.87|187.17|184.77|187.27|184.87|187.17|184.77|0
1649402760000|2022-04-08 07:26:00|187.07|184.67|187.17|184.77|187.27|184.87|187.07|184.67|0
1649402770000|2022-04-08 07:26:10|187.27|184.87|187.27|184.87|187.27|184.87|187.27|184.87|0
1649402780000|2022-04-08 07:26:20|187.32|184.92|187.27|184.87|187.32|184.92|187.22|184.82|0
1649402790000|2022-04-08 07:26:30|187.37|184.97|187.27|184.87|187.37|184.97|187.27|184.87|0
1649402800000|2022-04-08 07:26:40|187.42|185.02|187.47|185.07|187.47|185.07|187.37|184.97|0
1649402810000|2022-04-08 07:26:50|187.58|185.18|187.68|185.28|187.68|185.28|187.58|185.18|0
1649402820000|2022-04-08 07:27:00|187.83|185.43|187.93|185.53|187.93|185.53|187.73|185.33|0
1649402830000|2022-04-08 07:27:10|187.98|185.58|187.93|185.53|187.98|185.58|187.93|185.53|0
1649402840000|2022-04-08 07:27:20|187.68|185.28|187.52|185.12|187.68|185.28|187.52|185.12|0
1649402850000|2022-04-08 07:27:30|187.47|185.07|187.37|184.97|187.47|185.07|187.37|184.97|0
1649402860000|2022-04-08 07:27:40|187.27|184.87|187.17|184.77|187.27|184.87|187.17|184.77|0
1649402870000|2022-04-08 07:27:50|187.12|184.72|187.17|184.77|187.17|184.77|187.12|184.72|0
1649402880000|2022-04-08 07:28:00|187.58|185.18|186.97|184.57|187.58|185.18|186.97|184.57|0
1649402890000|2022-04-08 07:28:10|187.02|184.62|187.07|184.67|187.07|184.67|187.02|184.62|0
1649402900000|2022-04-08 07:28:20|187.37|184.97|187.37|184.97|187.37|184.97|187.37|184.97|0
1649402910000|2022-04-08 07:28:30|187.27|184.87|187.37|184.97|187.37|184.97|187.27|184.87|0
1649402920000|2022-04-08 07:28:40|187.47|185.07|187.68|185.28|187.68|185.28|187.47|185.07|0
1649402930000|2022-04-08 07:28:50|187.62|185.22|187.57|185.17|187.68|185.28|187.57|185.17|0
1649402940000|2022-04-08 07:29:00|187.37|184.97|187.27|184.87|187.37|184.97|187.27|184.87|0
1649402950000|2022-04-08 07:29:10|187.37|184.97|187.27|184.87|187.37|184.97|187.17|184.77|0
1649402960000|2022-04-08 07:29:20|187.37|184.97|187.47|185.07|187.47|185.07|187.37|184.97|0
1649402970000|2022-04-08 07:29:30|187.57|185.17|187.47|185.07|187.68|185.28|187.47|185.07|0
1649402980000|2022-04-08 07:29:40|187.57|185.17|187.52|185.12|187.57|185.17|187.52|185.12|0
1649402990000|2022-04-08 07:29:50|187.57|185.17|187.57|185.17|187.57|185.17|187.57|185.17|0
1649403000000|2022-04-08 07:30:00|187.52|185.12|187.27|184.87|187.52|185.12|187.27|184.87|0
1649403010000|2022-04-08 07:30:10|187.37|184.97|187.37|184.97|187.37|184.97|187.37|184.97|0
1649403020000|2022-04-08 07:30:20|187.32|184.92|186.87|184.47|187.32|184.92|186.87|184.47|0
1649403030000|2022-04-08 07:30:30|186.97|184.57|186.87|184.47|186.97|184.57|186.81|184.41|0
1649403040000|2022-04-08 07:30:40|186.76|184.36|186.87|184.47|186.87|184.47|186.76|184.36|0
1649403050000|2022-04-08 07:30:50|186.76|184.36|186.66|184.26|186.76|184.36|186.66|184.26|0
1649403060000|2022-04-08 07:31:00|186.51|184.11|186.66|184.26|186.66|184.26|186.51|184.11|0
1649403070000|2022-04-08 07:31:10|186.71|184.31|186.97|184.57|186.97|184.57|186.71|184.31|0
1649403080000|2022-04-08 07:31:20|187.01|184.61|186.86|184.46|187.01|184.61|186.86|184.46|0
1649403090000|2022-04-08 07:31:30|186.97|184.57|186.97|184.57|186.97|184.57|186.97|184.57|0
1649403100000|2022-04-08 07:31:40|186.86|184.46|186.86|184.46|186.86|184.46|186.86|184.46|0
1649403110000|2022-04-08 07:31:50|186.91|184.51|186.97|184.57|186.97|184.57|186.91|184.51|0
1649403120000|2022-04-08 07:32:00|187.01|184.61|187.17|184.77|187.17|184.77|187.01|184.61|0
1649403130000|2022-04-08 07:32:10|187.07|184.67|187.17|184.77|187.17|184.77|187.07|184.67|0
1649403140000|2022-04-08 07:32:20|187.27|184.87|187.37|184.97|187.47|185.07|187.27|184.87|0
1649403150000|2022-04-08 07:32:30|187.27|184.87|187.37|184.97|187.37|184.97|187.27|184.87|0
1649403160000|2022-04-08 07:32:40|187.47|185.07|187.37|184.97|187.57|185.17|187.37|184.97|0
1649403170000|2022-04-08 07:32:50|187.47|185.07|187.57|185.17|187.57|185.17|187.47|185.07|0
1649403180000|2022-04-08 07:33:00|187.67|185.27|187.57|185.17|187.67|185.27|187.57|185.17|0
1649403190000|2022-04-08 07:33:10|187.62|185.22|187.62|185.22|187.62|185.22|187.62|185.22|0
1649403200000|2022-04-08 07:33:20|187.57|185.17|187.67|185.27|187.67|185.27|187.57|185.17|0
1649403210000|2022-04-08 07:33:30|187.78|185.38|187.67|185.27|187.78|185.38|187.67|185.27|0
1649403220000|2022-04-08 07:33:40|187.72|185.32|187.78|185.38|187.78|185.38|187.67|185.27|0
1649403230000|2022-04-08 07:33:50|187.72|185.32|187.67|185.27|187.78|185.38|187.67|185.27|0
1649403240000|2022-04-08 07:34:00|187.52|185.12|187.62|185.22|187.62|185.22|187.52|185.12|0
1649403250000|2022-04-08 07:34:10|187.57|185.17|187.57|185.17|187.62|185.22|187.57|185.17|0
1649403260000|2022-04-08 07:34:20|187.47|185.07|187.47|185.07|187.47|185.07|187.37|184.97|0
1649403270000|2022-04-08 07:34:30|187.57|185.17|187.42|185.02|187.57|185.17|187.42|185.02|0
1649403280000|2022-04-08 07:34:40|187.47|185.07|187.72|185.32|187.72|185.32|187.47|185.07|0
1649403290000|2022-04-08 07:34:50|187.67|185.27|187.57|185.17|187.67|185.27|187.57|185.17|0
1649403300000|2022-04-08 07:35:00|187.67|185.27|188.08|185.68|188.08|185.68|187.67|185.27|0
1649403310000|2022-04-08 07:35:10|187.98|185.58|187.88|185.48|187.98|185.58|187.88|185.48|0
1649403320000|2022-04-08 07:35:20|187.78|185.38|187.98|185.58|187.98|185.58|187.78|185.38|0
1649403330000|2022-04-08 07:35:30|188.08|185.68|188.08|185.68|188.08|185.68|188.03|185.63|0
1649403350000|2022-04-08 07:35:50|188.18|185.78|188.54|186.14|188.54|186.14|188.18|185.78|0
1649403360000|2022-04-08 07:36:00|188.49|186.09|188.08|185.68|188.49|186.09|188.08|185.68|0
1649403370000|2022-04-08 07:36:10|188.18|185.78|188.08|185.68|188.18|185.78|188.08|185.68|0
1649403380000|2022-04-08 07:36:20|188.18|185.78|187.78|185.38|188.18|185.78|187.78|185.38|0
1649403390000|2022-04-08 07:36:30|187.88|185.48|187.88|185.48|187.88|185.48|187.78|185.38|0
1649403400000|2022-04-08 07:36:40|187.93|185.53|187.98|185.58|187.98|185.58|187.88|185.48|0
1649403410000|2022-04-08 07:36:50|188.08|185.68|188.08|185.68|188.08|185.68|188.08|185.68|0
1649403420000|2022-04-08 07:37:00|187.98|185.58|188.28|185.88|188.28|185.88|187.98|185.58|0
1649403430000|2022-04-08 07:37:10|188.38|185.98|188.28|185.88|188.38|185.98|188.28|185.88|0
1649403450000|2022-04-08 07:37:30|188.18|185.78|188.18|185.78|188.18|185.78|188.18|185.78|0
1649403460000|2022-04-08 07:37:40|188.28|185.88|188.49|186.09|188.49|186.09|188.28|185.88|0
1649403470000|2022-04-08 07:37:50|188.89|186.49|188.79|186.39|188.89|186.49|188.79|186.39|0
1649403480000|2022-04-08 07:38:00|188.89|186.49|189.4|187|189.4|187|188.89|186.49|0
1649403490000|2022-04-08 07:38:10|189.45|187.05|189.61|187.21|189.61|187.21|189.45|187.05|0
1649403510000|2022-04-08 07:38:30|189.51|187.11|189.61|187.21|189.61|187.21|189.51|187.11|0
1649403520000|2022-04-08 07:38:40|189.5|187.1|189.61|187.21|189.61|187.21|189.5|187.1|0
1649403530000|2022-04-08 07:38:50|189.4|187|189.45|187.05|189.45|187.05|189.35|186.95|0
1649403540000|2022-04-08 07:39:00|189.55|187.15|189.61|187.21|189.61|187.21|189.55|187.15|0
1649403550000|2022-04-08 07:39:10|189.5|187.1|189.4|187|189.5|187.1|189.4|187|0
1649403560000|2022-04-08 07:39:20|189.5|187.1|189.4|187|189.5|187.1|189.4|187|0
1649403570000|2022-04-08 07:39:30|189.61|187.21|189.61|187.21|189.61|187.21|189.61|187.21|0
1649403580000|2022-04-08 07:39:40|189.5|187.1|189.61|187.21|189.61|187.21|189.5|187.1|0
1649403590000|2022-04-08 07:39:50|189.5|187.1|189.5|187.1|189.61|187.21|189.5|187.1|0
1649403600000|2022-04-08 07:40:00|189.61|187.21|189.71|187.31|189.71|187.31|189.61|187.21|0
1649403610000|2022-04-08 07:40:10|189.61|187.21|189.61|187.21|189.71|187.31|189.61|187.21|0
1649403620000|2022-04-08 07:40:20|189.71|187.31|189.61|187.21|189.71|187.31|189.55|187.15|0
1649403640000|2022-04-08 07:40:40|189.55|187.15|189.71|187.31|189.71|187.31|189.55|187.15|0
1649403650000|2022-04-08 07:40:50|189.61|187.21|189.61|187.21|189.61|187.21|189.61|187.21|0
1649403660000|2022-04-08 07:41:00|189.71|187.31|189.61|187.21|189.71|187.31|189.61|187.21|0
1649403670000|2022-04-08 07:41:10|189.5|187.1|189.4|187|189.5|187.1|189.4|187|0
1649403680000|2022-04-08 07:41:20|189.2|186.8|189.2|186.8|189.3|186.9|189.2|186.8|0
1649403690000|2022-04-08 07:41:30|189.3|186.9|189.3|186.9|189.3|186.9|189.3|186.9|0
1649403700000|2022-04-08 07:41:40|189.2|186.8|189.1|186.7|189.2|186.8|189.1|186.7|0
1649403710000|2022-04-08 07:41:50|188.89|186.49|189.2|186.8|189.2|186.8|188.89|186.49|0
1649403720000|2022-04-08 07:42:00|189.1|186.7|189.1|186.7|189.1|186.7|189.1|186.7|0
1649403730000|2022-04-08 07:42:10|189.2|186.8|189.4|187|189.4|187|189.2|186.8|0
1649403740000|2022-04-08 07:42:20|189.5|187.1|189.81|187.41|189.81|187.41|189.5|187.1|0
1649403750000|2022-04-08 07:42:30|189.71|187.31|189.71|187.31|189.71|187.31|189.71|187.31|0
1649403760000|2022-04-08 07:42:40|189.61|187.21|189.61|187.21|189.61|187.21|189.61|187.21|0
1649403770000|2022-04-08 07:42:50|189.71|187.31|189.71|187.31|189.71|187.31|189.71|187.31|0
1649403780000|2022-04-08 07:43:00|189.81|187.41|189.81|187.41|189.81|187.41|189.81|187.41|0
1649403790000|2022-04-08 07:43:10|189.71|187.31|189.61|187.21|189.71|187.31|189.61|187.21|0
1649403800000|2022-04-08 07:43:20|189.65|187.25|189.61|187.21|189.65|187.25|189.61|187.21|0
1649403810000|2022-04-08 07:43:30|189.5|187.1|189.5|187.1|189.55|187.15|189.5|187.1|0
1649403820000|2022-04-08 07:43:40|189.61|187.21|189.71|187.31|189.71|187.31|189.61|187.21|0
1649403830000|2022-04-08 07:43:50|189.81|187.41|189.91|187.51|189.91|187.51|189.81|187.41|0
1649403840000|2022-04-08 07:44:00|190.01|187.61|190.01|187.61|190.01|187.61|190.01|187.61|0
1649403850000|2022-04-08 07:44:10|189.91|187.51|189.71|187.31|189.91|187.51|189.71|187.31|0
1649403860000|2022-04-08 07:44:20|189.65|187.25|189.6|187.2|189.71|187.31|189.6|187.2|0
1649403870000|2022-04-08 07:44:30|189.71|187.31|189.6|187.2|189.71|187.31|189.6|187.2|0
1649403880000|2022-04-08 07:44:40|189.71|187.31|189.71|187.31|189.71|187.31|189.71|187.31|0
1649403890000|2022-04-08 07:44:50|189.81|187.41|189.76|187.36|189.81|187.41|189.71|187.31|0
1649403900000|2022-04-08 07:45:00|189.71|187.31|189.6|187.2|189.71|187.31|189.6|187.2|0
1649403910000|2022-04-08 07:45:10|189.3|186.9|188.99|186.59|189.3|186.9|188.99|186.59|0
1649403920000|2022-04-08 07:45:20|189.14|186.74|189.2|186.8|189.2|186.8|189.14|186.74|0
1649403930000|2022-04-08 07:45:30|188.99|186.59|188.89|186.49|188.99|186.59|188.89|186.49|0
1649403940000|2022-04-08 07:45:40|188.84|186.44|188.79|186.39|188.84|186.44|188.79|186.39|0
1649403950000|2022-04-08 07:45:50|188.89|186.49|188.79|186.39|188.89|186.49|188.79|186.39|0
1649403960000|2022-04-08 07:46:00|188.69|186.29|188.58|186.18|188.69|186.29|188.58|186.18|0
1649403970000|2022-04-08 07:46:10|188.48|186.08|188.53|186.13|188.53|186.13|188.48|186.08|0
1649403980000|2022-04-08 07:46:20|188.58|186.18|188.58|186.18|188.58|186.18|188.58|186.18|0
1649403990000|2022-04-08 07:46:30|188.79|186.39|188.63|186.23|188.79|186.39|188.63|186.23|0
1649404000000|2022-04-08 07:46:40|188.69|186.29|188.69|186.29|188.69|186.29|188.63|186.23|0
1649404010000|2022-04-08 07:46:50|188.58|186.18|188.58|186.18|188.63|186.23|188.58|186.18|0
1649404020000|2022-04-08 07:47:00|188.53|186.13|188.63|186.23|188.63|186.23|188.53|186.13|0
1649404030000|2022-04-08 07:47:10|188.58|186.18|188.48|186.08|188.58|186.18|188.48|186.08|0
1649404040000|2022-04-08 07:47:20|188.58|186.18|188.53|186.13|188.58|186.18|188.53|186.13|0
1649404050000|2022-04-08 07:47:30|188.58|186.18|188.48|186.08|188.58|186.18|188.48|186.08|0
1649404060000|2022-04-08 07:47:40|188.43|186.03|188.48|186.08|188.48|186.08|188.43|186.03|0
1649404070000|2022-04-08 07:47:50|188.53|186.13|188.53|186.13|188.53|186.13|188.53|186.13|0
1649404080000|2022-04-08 07:48:00|188.58|186.18|188.48|186.08|188.58|186.18|188.48|186.08|0
1649404090000|2022-04-08 07:48:10|188.58|186.18|188.69|186.29|188.73|186.33|188.58|186.18|0
1649404100000|2022-04-08 07:48:20|188.79|186.39|188.69|186.29|188.79|186.39|188.69|186.29|0
1649404120000|2022-04-08 07:48:40|188.58|186.18|188.63|186.23|188.69|186.29|188.58|186.18|0
1649404130000|2022-04-08 07:48:50|188.69|186.29|188.89|186.49|188.89|186.49|188.69|186.29|0
1649404140000|2022-04-08 07:49:00|188.79|186.39|188.84|186.44|188.84|186.44|188.79|186.39|0
1649404150000|2022-04-08 07:49:10|188.79|186.39|188.79|186.39|188.84|186.44|188.79|186.39|0
1649404160000|2022-04-08 07:49:20|188.89|186.49|188.94|186.54|188.94|186.54|188.79|186.39|0
1649404170000|2022-04-08 07:49:30|188.99|186.59|189.19|186.79|189.19|186.79|188.99|186.59|0
1649404180000|2022-04-08 07:49:40|189.3|186.9|189.19|186.79|189.3|186.9|189.19|186.79|0
1649404190000|2022-04-08 07:49:50|189.09|186.69|189.04|186.64|189.09|186.69|188.99|186.59|0
1649404200000|2022-04-08 07:50:00|189.09|186.69|189.19|186.79|189.19|186.79|189.09|186.69|0
1649404210000|2022-04-08 07:50:10|189.4|187|189.4|187|189.4|187|189.4|187|0
1649404220000|2022-04-08 07:50:20|189.3|186.9|189.3|186.9|189.5|187.1|189.3|186.9|0
1649404230000|2022-04-08 07:50:30|189.4|187|189.24|186.84|189.4|187|189.19|186.79|0
1649404240000|2022-04-08 07:50:40|189.19|186.79|189.5|187.1|189.5|187.1|189.19|186.79|0
1649404250000|2022-04-08 07:50:50|189.4|187|189.4|187|189.4|187|189.4|187|0
1649404260000|2022-04-08 07:51:00|189.35|186.95|189.6|187.2|189.6|187.2|189.3|186.9|0
1649404270000|2022-04-08 07:51:10|189.5|187.1|189.55|187.15|189.55|187.15|189.5|187.1|0
1649404280000|2022-04-08 07:51:20|189.6|187.2|189.55|187.15|189.6|187.2|189.55|187.15|0
1649404290000|2022-04-08 07:51:30|189.65|187.25|189.91|187.51|189.91|187.51|189.65|187.25|0
1649404300000|2022-04-08 07:51:40|190.01|187.61|190.01|187.61|190.01|187.61|190.01|187.61|0
1649404310000|2022-04-08 07:51:50|190.22|187.82|190.11|187.71|190.32|187.92|190.11|187.71|0
1649404320000|2022-04-08 07:52:00|190.01|187.61|190.22|187.82|190.22|187.82|190.01|187.61|0
1649404330000|2022-04-08 07:52:10|190.11|187.71|189.91|187.51|190.11|187.71|189.91|187.51|0
1649404340000|2022-04-08 07:52:20|190.01|187.61|189.91|187.51|190.01|187.61|189.91|187.51|0
1649404350000|2022-04-08 07:52:30|190.01|187.61|189.91|187.51|190.06|187.66|189.91|187.51|0
1649404360000|2022-04-08 07:52:40|189.81|187.41|189.5|187.1|189.81|187.41|189.5|187.1|0
1649404370000|2022-04-08 07:52:50|189.6|187.2|189.6|187.2|189.6|187.2|189.5|187.1|0
1649404380000|2022-04-08 07:53:00|189.7|187.3|189.65|187.25|189.7|187.3|189.65|187.25|0
1649404390000|2022-04-08 07:53:10|189.7|187.3|189.6|187.2|189.7|187.3|189.6|187.2|0
1649404400000|2022-04-08 07:53:20|189.65|187.25|189.75|187.35|189.75|187.35|189.65|187.25|0
1649404410000|2022-04-08 07:53:30|190.01|187.61|190.11|187.71|190.11|187.71|190.01|187.61|0
1649404420000|2022-04-08 07:53:40|190.52|188.12|190.32|187.92|190.52|188.12|190.32|187.92|0
1649404430000|2022-04-08 07:53:50|190.21|187.81|190.32|187.92|190.32|187.92|190.21|187.81|0
1649404440000|2022-04-08 07:54:00|190.21|187.81|190.11|187.71|190.21|187.81|190.01|187.61|0
1649404450000|2022-04-08 07:54:10|189.91|187.51|190.11|187.71|190.16|187.76|189.91|187.51|0
1649404460000|2022-04-08 07:54:20|190.06|187.66|190.01|187.61|190.06|187.66|190.01|187.61|0
1649404470000|2022-04-08 07:54:30|190.11|187.71|189.7|187.3|190.11|187.71|189.7|187.3|0
1649404480000|2022-04-08 07:54:40|189.81|187.41|189.7|187.3|189.91|187.51|189.7|187.3|0
1649404490000|2022-04-08 07:54:50|189.65|187.25|189.6|187.2|189.7|187.3|189.6|187.2|0
1649404500000|2022-04-08 07:55:00|189.7|187.3|189.7|187.3|189.7|187.3|189.6|187.2|0
1649404510000|2022-04-08 07:55:10|189.6|187.2|189.6|187.2|189.7|187.3|189.6|187.2|0
1649404520000|2022-04-08 07:55:20|189.7|187.3|189.6|187.2|189.7|187.3|189.5|187.1|0
1649404530000|2022-04-08 07:55:30|189.5|187.1|189.5|187.1|189.5|187.1|189.5|187.1|0
1649404540000|2022-04-08 07:55:40|189.7|187.3|189.7|187.3|189.7|187.3|189.7|187.3|0
1649404550000|2022-04-08 07:55:50|189.6|187.2|189.5|187.1|189.65|187.25|189.5|187.1|0
1649404560000|2022-04-08 07:56:00|189.6|187.2|189.5|187.1|189.6|187.2|189.5|187.1|0
1649404570000|2022-04-08 07:56:10|189.6|187.2|189.7|187.3|189.7|187.3|189.6|187.2|0
1649404580000|2022-04-08 07:56:20|189.6|187.2|189.8|187.4|189.8|187.4|189.6|187.2|0
1649404590000|2022-04-08 07:56:30|189.91|187.51|189.96|187.56|189.96|187.56|189.91|187.51|0
1649404600000|2022-04-08 07:56:40|190.01|187.61|190.01|187.61|190.01|187.61|190.01|187.61|0
1649404620000|2022-04-08 07:57:00|189.96|187.56|189.96|187.56|189.96|187.56|189.85|187.45|0
1649404630000|2022-04-08 07:57:10|189.91|187.51|190.01|187.61|190.01|187.61|189.91|187.51|0
1649404640000|2022-04-08 07:57:20|189.91|187.51|189.8|187.4|189.91|187.51|189.8|187.4|0
1649404650000|2022-04-08 07:57:30|189.7|187.3|189.7|187.3|189.7|187.3|189.7|187.3|0
1649404670000|2022-04-08 07:57:50|189.91|187.51|189.96|187.56|189.96|187.56|189.91|187.51|0
1649404680000|2022-04-08 07:58:00|190.01|187.61|190.11|187.71|190.11|187.71|190.01|187.61|0
1649404690000|2022-04-08 07:58:10|190.01|187.61|190.21|187.81|190.21|187.81|190.01|187.61|0
1649404700000|2022-04-08 07:58:20|190.11|187.71|190.11|187.71|190.11|187.71|190.11|187.71|0
1649404710000|2022-04-08 07:58:30|190.16|187.76|190.21|187.81|190.21|187.81|190.11|187.71|0
1649404720000|2022-04-08 07:58:40|190.26|187.86|190.11|187.71|190.26|187.86|190.11|187.71|0
1649404730000|2022-04-08 07:58:50|190.01|187.61|190.01|187.61|190.01|187.61|190.01|187.61|0
1649404740000|2022-04-08 07:59:00|189.91|187.51|189.8|187.4|189.96|187.56|189.8|187.4|0
1649404750000|2022-04-08 07:59:10|190.01|187.61|190.01|187.61|190.01|187.61|190.01|187.61|0
1649404760000|2022-04-08 07:59:20|189.95|187.55|190.06|187.66|190.11|187.71|189.95|187.55|0
1649404770000|2022-04-08 07:59:30|190.16|187.76|190.21|187.81|190.21|187.81|190.11|187.71|0
1649404780000|2022-04-08 07:59:40|190.31|187.91|190.21|187.81|190.31|187.91|190.21|187.81|0
1649404790000|2022-04-08 07:59:50|190.52|188.12|190.52|188.12|190.67|188.27|190.52|188.12|0
1649404800000|2022-04-08 08:00:00|190.42|188.02|190.57|188.17|190.57|188.17|190.42|188.02|0
1649404810000|2022-04-08 08:00:10|190.52|188.12|190.57|188.17|190.62|188.22|190.52|188.12|0
1649404820000|2022-04-08 08:00:20|190.52|188.12|190.52|188.12|190.52|188.12|190.42|188.02|0
1649404830000|2022-04-08 08:00:30|190.72|188.32|190.72|188.32|190.72|188.32|190.72|188.32|0
1649404840000|2022-04-08 08:00:40|190.77|188.37|190.83|188.43|190.83|188.43|190.72|188.32|0
1649404850000|2022-04-08 08:00:50|190.72|188.32|190.83|188.43|190.83|188.43|190.72|188.32|0
1649404860000|2022-04-08 08:01:00|190.93|188.53|191.03|188.63|191.24|188.84|190.93|188.53|0
1649404870000|2022-04-08 08:01:10|190.72|188.32|190.52|188.12|190.72|188.32|190.42|188.02|0
1649404880000|2022-04-08 08:01:20|190.42|188.02|190.52|188.12|190.52|188.12|190.42|188.02|0
1649404890000|2022-04-08 08:01:30|190.31|187.91|190.42|188.02|190.42|188.02|190.21|187.81|0
1649404900000|2022-04-08 08:01:40|190.52|188.12|190.62|188.22|190.62|188.22|190.52|188.12|0
1649404910000|2022-04-08 08:01:50|190.67|188.27|190.77|188.37|190.83|188.43|190.67|188.27|0
1649404920000|2022-04-08 08:02:00|190.83|188.43|190.62|188.22|190.83|188.43|190.62|188.22|0
1649404930000|2022-04-08 08:02:10|190.72|188.32|190.93|188.53|190.93|188.53|190.72|188.32|0
1649404940000|2022-04-08 08:02:20|190.77|188.37|190.67|188.27|190.77|188.37|190.67|188.27|0
1649404950000|2022-04-08 08:02:30|190.62|188.22|190.72|188.32|190.72|188.32|190.62|188.22|0
1649404960000|2022-04-08 08:02:40|190.62|188.22|190.62|188.22|190.72|188.32|190.62|188.22|0
1649404970000|2022-04-08 08:02:50|190.67|188.27|190.83|188.43|190.93|188.53|190.67|188.27|0
1649404980000|2022-04-08 08:03:00|190.93|188.53|190.93|188.53|191.03|188.63|190.93|188.53|0
1649404990000|2022-04-08 08:03:10|191.03|188.63|191.13|188.73|191.13|188.73|191.03|188.63|0
1649405000000|2022-04-08 08:03:20|191.24|188.84|191.13|188.73|191.24|188.84|191.13|188.73|0
1649405010000|2022-04-08 08:03:30|191.03|188.63|191.03|188.63|191.03|188.63|191.03|188.63|0
1649405020000|2022-04-08 08:03:40|190.93|188.53|191.03|188.63|191.03|188.63|190.93|188.53|0
1649405030000|2022-04-08 08:03:50|190.93|188.53|191.03|188.63|191.03|188.63|190.93|188.53|0
1649405040000|2022-04-08 08:04:00|190.98|188.58|190.83|188.43|191.03|188.63|190.83|188.43|0
1649405050000|2022-04-08 08:04:10|190.87|188.47|191.13|188.73|191.24|188.84|190.87|188.47|0
1649405060000|2022-04-08 08:04:20|191.24|188.84|191.24|188.84|191.24|188.84|191.13|188.73|0
1649405070000|2022-04-08 08:04:30|191.34|188.94|191.24|188.84|191.34|188.94|191.24|188.84|0
1649405080000|2022-04-08 08:04:40|191.13|188.73|191.65|189.25|191.65|189.25|191.13|188.73|0
1649405090000|2022-04-08 08:04:50|191.54|189.14|191.65|189.25|191.65|189.25|191.54|189.14|0
1649405100000|2022-04-08 08:05:00|191.75|189.35|191.54|189.14|191.75|189.35|191.54|189.14|0
1649405110000|2022-04-08 08:05:10|191.44|189.04|191.44|189.04|191.44|189.04|191.44|189.04|0
1649405120000|2022-04-08 08:05:20|191.54|189.14|191.54|189.14|191.54|189.14|191.44|189.04|0
1649405130000|2022-04-08 08:05:30|191.49|189.09|191.44|189.04|191.54|189.14|191.44|189.04|0
1649405140000|2022-04-08 08:05:40|191.24|188.84|191.44|189.04|191.44|189.04|191.24|188.84|0
1649405150000|2022-04-08 08:05:50|191.39|188.99|191.44|189.04|191.44|189.04|191.39|188.99|0
1649405160000|2022-04-08 08:06:00|191.54|189.14|191.54|189.14|191.59|189.19|191.54|189.14|0
1649405170000|2022-04-08 08:06:10|191.44|189.04|191.24|188.84|191.44|189.04|191.24|188.84|0
1649405180000|2022-04-08 08:06:20|191.28|188.88|191.24|188.84|191.34|188.94|191.24|188.84|0
1649405190000|2022-04-08 08:06:30|191.34|188.94|191.24|188.84|191.34|188.94|191.24|188.84|0
1649405200000|2022-04-08 08:06:40|191.03|188.63|191.13|188.73|191.13|188.73|191.03|188.63|0
1649405210000|2022-04-08 08:06:50|191.24|188.84|191.28|188.88|191.28|188.88|191.24|188.84|0
1649405220000|2022-04-08 08:07:00|191.34|188.94|191.54|189.14|191.54|189.14|191.34|188.94|0
1649405230000|2022-04-08 08:07:10|191.44|189.04|191.65|189.25|191.65|189.25|191.44|189.04|0
1649405240000|2022-04-08 08:07:20|191.54|189.14|191.44|189.04|191.54|189.14|191.44|189.04|0
1649405250000|2022-04-08 08:07:30|191.54|189.14|191.54|189.14|191.54|189.14|191.54|189.14|0
1649405260000|2022-04-08 08:07:40|191.59|189.19|191.54|189.14|191.59|189.19|191.54|189.14|0
1649405270000|2022-04-08 08:07:50|191.65|189.25|191.54|189.14|191.65|189.25|191.54|189.14|0
1649405280000|2022-04-08 08:08:00|191.65|189.25|191.75|189.35|191.75|189.35|191.65|189.25|0
1649405290000|2022-04-08 08:08:10|191.85|189.45|191.75|189.35|191.85|189.45|191.75|189.35|0
1649405300000|2022-04-08 08:08:20|191.69|189.29|191.75|189.35|191.75|189.35|191.69|189.29|0
1649405310000|2022-04-08 08:08:30|191.85|189.45|191.75|189.35|191.85|189.45|191.75|189.35|0
1649405320000|2022-04-08 08:08:40|191.65|189.25|191.69|189.29|191.75|189.35|191.65|189.25|0
1649405330000|2022-04-08 08:08:50|191.75|189.35|191.75|189.35|191.75|189.35|191.65|189.25|0
1649405340000|2022-04-08 08:09:00|193.51|191.11|192.14|189.74|193.72|191.32|192.14|189.74|0
1649405350000|2022-04-08 08:09:10|192.04|189.64|191.94|189.54|192.04|189.64|191.94|189.54|0
1649405360000|2022-04-08 08:09:20|191.89|189.49|191.1|188.7|191.94|189.54|191.1|188.7|0
1649405370000|2022-04-08 08:09:30|192.36|189.96|192.47|190.07|192.47|190.07|192.36|189.96|0
1649405380000|2022-04-08 08:09:40|192.36|189.96|192.36|189.96|192.47|190.07|192.36|189.96|0
1649405400000|2022-04-08 08:10:00|192.47|190.07|192.36|189.96|192.47|190.07|192.36|189.96|0
1649405410000|2022-04-08 08:10:10|192.26|189.86|192.36|189.96|192.36|189.96|192.26|189.86|0
1649405420000|2022-04-08 08:10:20|192.26|189.86|192.36|189.96|192.36|189.96|192.26|189.86|0
1649405430000|2022-04-08 08:10:30|192.26|189.86|192.41|190.01|192.47|190.07|192.26|189.86|0
1649405440000|2022-04-08 08:10:40|192.36|189.96|192.36|189.96|192.47|190.07|192.36|189.96|0
1649405450000|2022-04-08 08:10:50|192.47|190.07|192.31|189.91|192.47|190.07|192.31|189.91|0
1649405460000|2022-04-08 08:11:00|192.36|189.96|192.41|190.01|192.41|190.01|192.36|189.96|0
1649405470000|2022-04-08 08:11:10|192.47|190.07|192.47|190.07|192.47|190.07|192.47|190.07|0
1649405480000|2022-04-08 08:11:20|192.57|190.17|192.47|190.07|192.57|190.17|192.47|190.07|0
1649405490000|2022-04-08 08:11:30|192.26|189.86|192.47|190.07|192.47|190.07|192.26|189.86|0
1649405500000|2022-04-08 08:11:40|192.57|190.17|192.57|190.17|192.57|190.17|192.57|190.17|0
1649405510000|2022-04-08 08:11:50|192.62|190.22|192.47|190.07|192.62|190.22|192.47|190.07|0
1649405530000|2022-04-08 08:12:10|192.36|189.96|192.41|190.01|192.47|190.07|192.36|189.96|0
1649405540000|2022-04-08 08:12:20|192.47|190.07|192.47|190.07|192.47|190.07|192.47|190.07|0
1649405550000|2022-04-08 08:12:30|192.36|189.96|192.41|190.01|192.41|190.01|192.36|189.96|0
1649405560000|2022-04-08 08:12:40|192.47|190.07|192.41|190.01|192.47|190.07|192.36|189.96|0
1649405570000|2022-04-08 08:12:50|192.47|190.07|192.36|189.96|192.47|190.07|192.36|189.96|0
1649405580000|2022-04-08 08:13:00|192.47|190.07|192.36|189.96|192.47|190.07|192.36|189.96|0
1649405590000|2022-04-08 08:13:10|192.47|190.07|192.47|190.07|192.47|190.07|192.41|190.01|0
1649405600000|2022-04-08 08:13:20|192.26|189.86|192.36|189.96|192.36|189.96|192.26|189.86|0
1649405620000|2022-04-08 08:13:40|192.31|189.91|192.26|189.86|192.36|189.96|192.26|189.86|0
1649405630000|2022-04-08 08:13:50|192.05|189.65|192.16|189.76|192.16|189.76|192.05|189.65|0
1649405640000|2022-04-08 08:14:00|192.05|189.65|192.05|189.65|192.05|189.65|192.05|189.65|0
1649405650000|2022-04-08 08:14:10|192.1|189.7|192.05|189.65|192.1|189.7|192.05|189.65|0
1649405670000|2022-04-08 08:14:30|192.16|189.76|192.26|189.86|192.26|189.86|192.16|189.76|0
1649405680000|2022-04-08 08:14:40|192.16|189.76|192.16|189.76|192.16|189.76|192.16|189.76|0
1649405690000|2022-04-08 08:14:50|192.05|189.65|192.1|189.7|192.1|189.7|192.05|189.65|0
1649405700000|2022-04-08 08:15:00|192.05|189.65|192.16|189.76|192.16|189.76|192.05|189.65|0
1649405710000|2022-04-08 08:15:10|192.05|189.65|191.95|189.55|192.05|189.65|191.95|189.55|0
1649405720000|2022-04-08 08:15:20|191.9|189.5|191.95|189.55|191.95|189.55|191.9|189.5|0
1649405750000|2022-04-08 08:15:50|191.85|189.45|191.85|189.45|191.85|189.45|191.85|189.45|0
1649405760000|2022-04-08 08:16:00|191.74|189.34|191.64|189.24|191.74|189.34|191.64|189.24|0
1649405770000|2022-04-08 08:16:10|191.74|189.34|191.64|189.24|191.74|189.34|191.64|189.24|0
1649405780000|2022-04-08 08:16:20|191.74|189.34|191.85|189.45|191.85|189.45|191.74|189.34|0
1649405790000|2022-04-08 08:16:30|191.95|189.55|192.16|189.76|192.16|189.76|191.95|189.55|0
1649405800000|2022-04-08 08:16:40|192.05|189.65|191.64|189.24|192.05|189.65|191.64|189.24|0
1649405810000|2022-04-08 08:16:50|191.74|189.34|191.64|189.24|191.74|189.34|191.64|189.24|0
1649405820000|2022-04-08 08:17:00|191.79|189.39|191.85|189.45|191.85|189.45|191.79|189.39|0
1649405830000|2022-04-08 08:17:10|191.74|189.34|191.64|189.24|191.74|189.34|191.64|189.24|0
1649405840000|2022-04-08 08:17:20|191.69|189.29|191.64|189.24|191.74|189.34|191.64|189.24|0
1649405850000|2022-04-08 08:17:30|191.59|189.19|191.59|189.19|191.59|189.19|191.59|189.19|0
1649405860000|2022-04-08 08:17:40|191.64|189.24|191.64|189.24|191.64|189.24|191.64|189.24|0
1649405870000|2022-04-08 08:17:50|191.59|189.19|191.54|189.14|191.64|189.24|191.54|189.14|0
1649405880000|2022-04-08 08:18:00|191.44|189.04|191.48|189.08|191.48|189.08|191.44|189.04|0
1649405890000|2022-04-08 08:18:10|191.54|189.14|191.54|189.14|191.54|189.14|191.44|189.04|0
1649405910000|2022-04-08 08:18:30|191.44|189.04|191.44|189.04|191.44|189.04|191.44|189.04|0
1649405920000|2022-04-08 08:18:40|191.54|189.14|191.44|189.04|191.54|189.14|191.44|189.04|0
1649405930000|2022-04-08 08:18:50|191.33|188.93|191.33|188.93|191.33|188.93|191.33|188.93|0
1649405940000|2022-04-08 08:19:00|191.23|188.83|191.23|188.83|191.23|188.83|191.23|188.83|0
1649405950000|2022-04-08 08:19:10|191.33|188.93|191.33|188.93|191.33|188.93|191.33|188.93|0
1649405960000|2022-04-08 08:19:20|191.44|189.04|191.44|189.04|191.44|189.04|191.44|189.04|0
1649405970000|2022-04-08 08:19:30|191.54|189.14|191.54|189.14|191.64|189.24|191.54|189.14|0
1649405980000|2022-04-08 08:19:40|191.64|189.24|191.64|189.24|191.64|189.24|191.54|189.14|0
1649405990000|2022-04-08 08:19:50|191.74|189.34|191.74|189.34|191.74|189.34|191.64|189.24|0
1649406000000|2022-04-08 08:20:00|191.69|189.29|191.74|189.34|191.74|189.34|191.69|189.29|0
1649406010000|2022-04-08 08:20:10|191.85|189.45|191.85|189.45|191.85|189.45|191.85|189.45|0
1649406020000|2022-04-08 08:20:20|191.74|189.34|191.85|189.45|191.85|189.45|191.74|189.34|0
1649406030000|2022-04-08 08:20:30|191.74|189.34|191.74|189.34|191.74|189.34|191.74|189.34|0
1649406050000|2022-04-08 08:20:50|191.85|189.45|191.85|189.45|191.85|189.45|191.74|189.34|0
1649406070000|2022-04-08 08:21:10|191.79|189.39|191.79|189.39|191.79|189.39|191.79|189.39|0
1649406080000|2022-04-08 08:21:20|191.85|189.45|191.79|189.39|191.85|189.45|191.79|189.39|0
1649406090000|2022-04-08 08:21:30|191.85|189.45|191.85|189.45|191.85|189.45|191.85|189.45|0
1649406100000|2022-04-08 08:21:40|191.79|189.39|191.74|189.34|191.79|189.39|191.74|189.34|0
1649406120000|2022-04-08 08:22:00|191.84|189.44|191.84|189.44|191.84|189.44|191.84|189.44|0
1649406130000|2022-04-08 08:22:10|191.79|189.39|191.84|189.44|191.84|189.44|191.79|189.39|0
1649406140000|2022-04-08 08:22:20|191.74|189.34|191.84|189.44|191.84|189.44|191.74|189.34|0
1649406150000|2022-04-08 08:22:30|191.74|189.34|191.84|189.44|191.84|189.44|191.74|189.34|0
1649406160000|2022-04-08 08:22:40|191.89|189.49|191.95|189.55|191.95|189.55|191.89|189.49|0
1649406170000|2022-04-08 08:22:50|192.05|189.65|191.95|189.55|192.05|189.65|191.95|189.55|0
1649406180000|2022-04-08 08:23:00|192.05|189.65|191.95|189.55|192.05|189.65|191.95|189.55|0
1649406190000|2022-04-08 08:23:10|192.05|189.65|192.05|189.65|192.05|189.65|192.05|189.65|0
1649406220000|2022-04-08 08:23:40|191.95|189.55|192.15|189.75|192.15|189.75|191.95|189.55|0
1649406230000|2022-04-08 08:23:50|192.05|189.65|192.05|189.65|192.05|189.65|192.05|189.65|0
1649406240000|2022-04-08 08:24:00|191.95|189.55|191.95|189.55|191.95|189.55|191.95|189.55|0
1649406250000|2022-04-08 08:24:10|192.05|189.65|192.15|189.75|192.15|189.75|192.05|189.65|0
1649406260000|2022-04-08 08:24:20|192.1|189.7|192.15|189.75|192.15|189.75|192.1|189.7|0
1649406270000|2022-04-08 08:24:30|192.26|189.86|192.15|189.75|192.26|189.86|192.15|189.75|0
1649406280000|2022-04-08 08:24:40|192.1|189.7|192.05|189.65|192.1|189.7|192.05|189.65|0
1649406290000|2022-04-08 08:24:50|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1649406300000|2022-04-08 08:25:00|192.1|189.7|192.05|189.65|192.1|189.7|192.05|189.65|0
1649406310000|2022-04-08 08:25:10|192.1|189.7|191.95|189.55|192.1|189.7|191.95|189.55|0
1649406320000|2022-04-08 08:25:20|192.05|189.65|192.25|189.85|192.25|189.85|191.95|189.55|0
1649406330000|2022-04-08 08:25:30|192.36|189.96|192.3|189.9|192.36|189.96|192.3|189.9|0
1649406340000|2022-04-08 08:25:40|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1649406350000|2022-04-08 08:25:50|192.67|190.27|192.67|190.27|192.67|190.27|192.67|190.27|0
1649406370000|2022-04-08 08:26:10|192.72|190.32|192.77|190.37|192.77|190.37|192.72|190.32|0
1649406380000|2022-04-08 08:26:20|192.67|190.27|192.77|190.37|192.77|190.37|192.67|190.27|0
1649406390000|2022-04-08 08:26:30|192.87|190.47|192.77|190.37|192.87|190.47|192.77|190.37|0
1649406400000|2022-04-08 08:26:40|192.87|190.47|192.77|190.37|192.87|190.47|192.77|190.37|0
1649406410000|2022-04-08 08:26:50|192.87|190.47|192.87|190.47|192.87|190.47|192.87|190.47|0
1649406420000|2022-04-08 08:27:00|192.98|190.58|192.98|190.58|192.98|190.58|192.87|190.47|0
1649406440000|2022-04-08 08:27:20|193.02|190.62|193.08|190.68|193.08|190.68|193.02|190.62|0
1649406450000|2022-04-08 08:27:30|193.18|190.78|192.98|190.58|193.18|190.78|192.98|190.58|0
1649406460000|2022-04-08 08:27:40|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1649406470000|2022-04-08 08:27:50|192.97|190.57|192.97|190.57|192.97|190.57|192.97|190.57|0
1649406480000|2022-04-08 08:28:00|192.87|190.47|193.18|190.78|193.18|190.78|192.87|190.47|0
1649406500000|2022-04-08 08:28:20|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1649406510000|2022-04-08 08:28:30|193.13|190.73|193.08|190.68|193.18|190.78|193.08|190.68|0
1649406520000|2022-04-08 08:28:40|192.97|190.57|192.97|190.57|193.08|190.68|192.97|190.57|0
1649406530000|2022-04-08 08:28:50|192.87|190.47|192.77|190.37|192.87|190.47|192.77|190.37|0
1649406560000|2022-04-08 08:29:20|192.87|190.47|192.97|190.57|192.97|190.57|192.87|190.47|0
1649406570000|2022-04-08 08:29:30|192.87|190.47|192.87|190.47|192.97|190.57|192.87|190.47|0
1649406580000|2022-04-08 08:29:40|192.77|190.37|192.56|190.16|192.77|190.37|192.56|190.16|0
1649406590000|2022-04-08 08:29:50|192.46|190.06|192.67|190.27|192.67|190.27|192.46|190.06|0
1649406600000|2022-04-08 08:30:00|192.66|190.26|192.87|190.47|192.87|190.47|192.66|190.26|0
1649406610000|2022-04-08 08:30:10|192.97|190.57|192.97|190.57|192.97|190.57|192.97|190.57|0
1649406620000|2022-04-08 08:30:20|192.87|190.47|193.08|190.68|193.08|190.68|192.87|190.47|0
1649406640000|2022-04-08 08:30:40|193.18|190.78|193.08|190.68|193.18|190.78|193.08|190.68|0
1649406660000|2022-04-08 08:31:00|192.97|190.57|193.08|190.68|193.08|190.68|192.97|190.57|0
1649406670000|2022-04-08 08:31:10|192.97|190.57|193.08|190.68|193.08|190.68|192.97|190.57|0
1649406710000|2022-04-08 08:31:50|193.02|190.62|192.97|190.57|193.02|190.62|192.97|190.57|0
1649406720000|2022-04-08 08:32:00|193.08|190.68|193.08|190.68|193.08|190.68|193.08|190.68|0
1649406730000|2022-04-08 08:32:10|192.97|190.57|193.08|190.68|193.08|190.68|192.97|190.57|0
1649406740000|2022-04-08 08:32:20|192.97|190.57|192.87|190.47|192.97|190.57|192.87|190.47|0
1649406750000|2022-04-08 08:32:30|192.97|190.57|192.87|190.47|192.97|190.57|192.87|190.47|0
1649406760000|2022-04-08 08:32:40|192.77|190.37|192.87|190.47|192.87|190.47|192.77|190.37|0
1649406770000|2022-04-08 08:32:50|192.77|190.37|192.77|190.37|192.77|190.37|192.71|190.31|0
1649406780000|2022-04-08 08:33:00|192.66|190.26|192.77|190.37|192.77|190.37|192.66|190.26|0
1649406790000|2022-04-08 08:33:10|192.66|190.26|192.77|190.37|192.77|190.37|192.66|190.26|0
1649406810000|2022-04-08 08:33:30|192.66|190.26|192.66|190.26|192.66|190.26|192.66|190.26|0
1649406820000|2022-04-08 08:33:40|192.56|190.16|192.56|190.16|192.56|190.16|192.56|190.16|0
1649406830000|2022-04-08 08:33:50|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1649406840000|2022-04-08 08:34:00|192.51|190.11|192.66|190.26|192.66|190.26|192.51|190.11|0
1649406850000|2022-04-08 08:34:10|192.56|190.16|192.56|190.16|192.56|190.16|192.56|190.16|0
1649406860000|2022-04-08 08:34:20|192.46|190.06|192.46|190.06|192.46|190.06|192.46|190.06|0
1649406870000|2022-04-08 08:34:30|192.56|190.16|192.56|190.16|192.56|190.16|192.56|190.16|0
1649406880000|2022-04-08 08:34:40|192.46|190.06|192.25|189.85|192.46|190.06|192.25|189.85|0
1649406890000|2022-04-08 08:34:50|192.15|189.75|192.25|189.85|192.25|189.85|192.15|189.75|0
1649406900000|2022-04-08 08:35:00|192.15|189.75|192.15|189.75|192.15|189.75|192.15|189.75|0
1649406910000|2022-04-08 08:35:10|192.05|189.65|191.74|189.34|192.05|189.65|191.74|189.34|0
1649406930000|2022-04-08 08:35:30|191.84|189.44|191.94|189.54|191.94|189.54|191.84|189.44|0
1649406940000|2022-04-08 08:35:40|191.89|189.49|191.84|189.44|191.94|189.54|191.84|189.44|0
1649406950000|2022-04-08 08:35:50|191.94|189.54|191.84|189.44|191.94|189.54|191.84|189.44|0
1649406960000|2022-04-08 08:36:00|191.74|189.34|191.74|189.34|191.84|189.44|191.74|189.34|0
1649406970000|2022-04-08 08:36:10|191.63|189.23|191.74|189.34|191.74|189.34|191.63|189.23|0
1649406980000|2022-04-08 08:36:20|191.63|189.23|191.68|189.28|191.68|189.28|191.63|189.23|0
1649406990000|2022-04-08 08:36:30|191.63|189.23|191.63|189.23|191.68|189.28|191.63|189.23|0
1649407000000|2022-04-08 08:36:40|191.58|189.18|191.63|189.23|191.63|189.23|191.58|189.18|0
1649407010000|2022-04-08 08:36:50|191.53|189.13|191.53|189.13|191.53|189.13|191.53|189.13|0
1649407040000|2022-04-08 08:37:20|191.74|189.34|191.74|189.34|191.74|189.34|191.74|189.34|0
1649407050000|2022-04-08 08:37:30|191.63|189.23|191.63|189.23|191.63|189.23|191.63|189.23|0
1649407070000|2022-04-08 08:37:50|191.53|189.13|191.53|189.13|191.53|189.13|191.53|189.13|0
1649407080000|2022-04-08 08:38:00|191.63|189.23|191.63|189.23|191.63|189.23|191.53|189.13|0
1649407090000|2022-04-08 08:38:10|191.58|189.18|191.53|189.13|191.63|189.23|191.53|189.13|0
1649407100000|2022-04-08 08:38:20|191.63|189.23|191.53|189.13|191.63|189.23|191.53|189.13|0
1649407110000|2022-04-08 08:38:30|191.63|189.23|191.63|189.23|191.63|189.23|191.63|189.23|0
1649407120000|2022-04-08 08:38:40|191.53|189.13|191.58|189.18|191.63|189.23|191.53|189.13|0
1649407130000|2022-04-08 08:38:50|191.63|189.23|191.63|189.23|191.63|189.23|191.63|189.23|0
1649407140000|2022-04-08 08:39:00|191.74|189.34|191.74|189.34|191.74|189.34|191.74|189.34|0
1649407150000|2022-04-08 08:39:10|191.63|189.23|191.63|189.23|191.63|189.23|191.63|189.23|0
1649407170000|2022-04-08 08:39:30|191.53|189.13|191.53|189.13|191.53|189.13|191.53|189.13|0
1649407180000|2022-04-08 08:39:40|191.63|189.23|191.63|189.23|191.63|189.23|191.63|189.23|0
1649407190000|2022-04-08 08:39:50|191.74|189.34|191.74|189.34|191.74|189.34|191.74|189.34|0
1649407200000|2022-04-08 08:40:00|191.63|189.23|191.63|189.23|191.74|189.34|191.63|189.23|0
1649407210000|2022-04-08 08:40:10|191.74|189.34|191.63|189.23|191.74|189.34|191.63|189.23|0
1649407220000|2022-04-08 08:40:20|191.74|189.34|191.74|189.34|191.74|189.34|191.74|189.34|0
1649407230000|2022-04-08 08:40:30|191.68|189.28|191.63|189.23|191.68|189.28|191.63|189.23|0
1649407250000|2022-04-08 08:40:50|191.53|189.13|191.43|189.03|191.53|189.13|191.43|189.03|0
1649407260000|2022-04-08 08:41:00|191.32|188.92|191.43|189.03|191.43|189.03|191.32|188.92|0
1649407270000|2022-04-08 08:41:10|191.32|188.92|191.32|188.92|191.32|188.92|191.32|188.92|0
1649407280000|2022-04-08 08:41:20|191.22|188.82|191.12|188.72|191.22|188.82|191.12|188.72|0
1649407290000|2022-04-08 08:41:30|191.02|188.62|191.02|188.62|191.02|188.62|191.02|188.62|0
1649407300000|2022-04-08 08:41:40|191.07|188.67|191.12|188.72|191.12|188.72|191.02|188.62|0
1649407310000|2022-04-08 08:41:50|191.02|188.62|191.02|188.62|191.12|188.72|191.02|188.62|0
1649407320000|2022-04-08 08:42:00|190.91|188.51|191.02|188.62|191.02|188.62|190.91|188.51|0
1649407340000|2022-04-08 08:42:20|191.12|188.72|191.12|188.72|191.12|188.72|191.12|188.72|0
1649407380000|2022-04-08 08:43:00|191.22|188.82|191.22|188.82|191.22|188.82|191.22|188.82|0
1649407400000|2022-04-08 08:43:20|191.12|188.72|191.22|188.82|191.22|188.82|191.12|188.72|0
1649407410000|2022-04-08 08:43:30|191.32|188.92|191.53|189.13|191.53|189.13|191.32|188.92|0
1649407420000|2022-04-08 08:43:40|191.43|189.03|191.22|188.82|191.43|189.03|191.22|188.82|0
1649407430000|2022-04-08 08:43:50|191.32|188.92|191.22|188.82|191.32|188.92|191.22|188.82|0
1649407450000|2022-04-08 08:44:10|191.12|188.72|191.22|188.82|191.22|188.82|191.12|188.72|0
1649407460000|2022-04-08 08:44:20|191.43|189.03|191.27|188.87|191.43|189.03|191.27|188.87|0
1649407470000|2022-04-08 08:44:30|191.32|188.92|191.12|188.72|191.32|188.92|191.06|188.66|0
1649407480000|2022-04-08 08:44:40|191.06|188.66|190.91|188.51|191.06|188.66|190.91|188.51|0
1649407500000|2022-04-08 08:45:00|190.81|188.41|191.02|188.62|191.02|188.62|190.81|188.41|0
1649407510000|2022-04-08 08:45:10|191.12|188.72|191.02|188.62|191.12|188.72|191.02|188.62|0
1649407520000|2022-04-08 08:45:20|190.96|188.56|190.91|188.51|190.96|188.56|190.91|188.51|0
1649407530000|2022-04-08 08:45:30|191.02|188.62|190.91|188.51|191.02|188.62|190.91|188.51|0
1649407550000|2022-04-08 08:45:50|190.81|188.41|190.71|188.31|190.81|188.41|190.71|188.31|0
1649407560000|2022-04-08 08:46:00|190.81|188.41|190.81|188.41|190.91|188.51|190.81|188.41|0
1649407580000|2022-04-08 08:46:20|190.71|188.31|190.71|188.31|190.71|188.31|190.71|188.31|0
1649407590000|2022-04-08 08:46:30|190.61|188.21|190.61|188.21|190.61|188.21|190.61|188.21|0
1649407600000|2022-04-08 08:46:40|190.4|188|190.4|188|190.4|188|190.4|188|0
1649407610000|2022-04-08 08:46:50|190.3|187.9|190.3|187.9|190.4|188|190.3|187.9|0
1649407620000|2022-04-08 08:47:00|190.4|188|190.35|187.95|190.4|188|190.3|187.9|0
1649407630000|2022-04-08 08:47:10|190.4|188|190.5|188.1|190.5|188.1|190.4|188|0
1649407640000|2022-04-08 08:47:20|190.4|188|190.3|187.9|190.4|188|190.3|187.9|0
1649407650000|2022-04-08 08:47:30|190.4|188|190.5|188.1|190.5|188.1|190.4|188|0
1649407660000|2022-04-08 08:47:40|190.4|188|190.4|188|190.4|188|190.4|188|0
1649407670000|2022-04-08 08:47:50|190.3|187.9|190.3|187.9|190.3|187.9|190.3|187.9|0
1649407680000|2022-04-08 08:48:00|190.4|188|190.2|187.8|190.4|188|190.2|187.8|0
1649407690000|2022-04-08 08:48:10|190.3|187.9|190.3|187.9|190.3|187.9|190.3|187.9|0
1649407710000|2022-04-08 08:48:30|190.4|188|190.3|187.9|190.4|188|190.3|187.9|0
1649407750000|2022-04-08 08:49:10|190.4|188|190.4|188|190.4|188|190.4|188|0
1649407760000|2022-04-08 08:49:20|190.3|187.9|190.3|187.9|190.3|187.9|190.3|187.9|0
1649407770000|2022-04-08 08:49:30|190.35|187.95|190.4|188|190.4|188|190.35|187.95|0
1649407790000|2022-04-08 08:49:50|190.3|187.9|190.3|187.9|190.4|188|190.3|187.9|0
1649407800000|2022-04-08 08:50:00|190.4|188|190.4|188|190.4|188|190.4|188|0
1649407810000|2022-04-08 08:50:10|190.3|187.9|190.3|187.9|190.3|187.9|190.3|187.9|0
1649407850000|2022-04-08 08:50:50|190.4|188|190.3|187.9|190.4|188|190.3|187.9|0
1649407860000|2022-04-08 08:51:00|190.19|187.79|190.3|187.9|190.3|187.9|190.19|187.79|0
1649407900000|2022-04-08 08:51:40|190.19|187.79|190.19|187.79|190.19|187.79|190.19|187.79|0
1649407910000|2022-04-08 08:51:50|190.09|187.69|190.09|187.69|190.09|187.69|190.09|187.69|0
1649407930000|2022-04-08 08:52:10|189.89|187.49|189.89|187.49|189.89|187.49|189.79|187.39|0
1649407940000|2022-04-08 08:52:20|189.79|187.39|189.89|187.49|189.89|187.49|189.79|187.39|0
1649407950000|2022-04-08 08:52:30|189.79|187.39|189.79|187.39|189.79|187.39|189.79|187.39|0
1649407960000|2022-04-08 08:52:40|189.89|187.49|189.89|187.49|189.89|187.49|189.89|187.49|0
1649407970000|2022-04-08 08:52:50|189.83|187.43|189.68|187.28|189.83|187.43|189.68|187.28|0
1649407980000|2022-04-08 08:53:00|189.58|187.18|189.58|187.18|189.58|187.18|189.58|187.18|0
1649407990000|2022-04-08 08:53:10|189.53|187.13|189.58|187.18|189.58|187.18|189.38|186.98|0
1649408000000|2022-04-08 08:53:20|189.79|187.39|189.68|187.28|189.79|187.39|189.68|187.28|0
1649408010000|2022-04-08 08:53:30|189.79|187.39|189.63|187.23|189.79|187.39|189.63|187.23|0
1649408020000|2022-04-08 08:53:40|189.68|187.28|189.68|187.28|189.68|187.28|189.68|187.28|0
1649408030000|2022-04-08 08:53:50|189.73|187.33|189.68|187.28|189.73|187.33|189.68|187.28|0
1649408040000|2022-04-08 08:54:00|189.58|187.18|189.58|187.18|189.58|187.18|189.58|187.18|0
1649408050000|2022-04-08 08:54:10|189.68|187.28|189.58|187.18|189.68|187.28|189.58|187.18|0
1649408070000|2022-04-08 08:54:30|189.53|187.13|189.58|187.18|189.58|187.18|189.53|187.13|0
1649408080000|2022-04-08 08:54:40|189.53|187.13|189.48|187.08|189.53|187.13|189.48|187.08|0
1649408090000|2022-04-08 08:54:50|189.38|186.98|189.38|186.98|189.48|187.08|189.38|186.98|0
1649408100000|2022-04-08 08:55:00|189.17|186.77|189.07|186.67|189.17|186.77|188.97|186.57|0
1649408110000|2022-04-08 08:55:10|188.87|186.47|188.87|186.47|188.87|186.47|188.66|186.26|0
1649408120000|2022-04-08 08:55:20|188.77|186.37|188.77|186.37|188.77|186.37|188.77|186.37|0
1649408130000|2022-04-08 08:55:30|188.66|186.26|188.56|186.16|188.66|186.26|188.56|186.16|0
1649408140000|2022-04-08 08:55:40|188.61|186.21|188.87|186.47|188.87|186.47|188.61|186.21|0
1649408150000|2022-04-08 08:55:50|188.92|186.52|188.87|186.47|188.97|186.57|188.87|186.47|0
1649408160000|2022-04-08 08:56:00|188.66|186.26|188.71|186.31|188.81|186.41|188.66|186.26|0
1649408170000|2022-04-08 08:56:10|188.66|186.26|188.81|186.41|188.81|186.41|188.66|186.26|0
1649408180000|2022-04-08 08:56:20|188.77|186.37|188.87|186.47|188.87|186.47|188.77|186.37|0
1649408190000|2022-04-08 08:56:30|188.77|186.37|188.87|186.47|188.87|186.47|188.77|186.37|0
1649408200000|2022-04-08 08:56:40|188.66|186.26|188.66|186.26|188.66|186.26|188.66|186.26|0
1649408210000|2022-04-08 08:56:50|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1649408220000|2022-04-08 08:57:00|188.87|186.47|188.87|186.47|188.87|186.47|188.76|186.36|0
1649408230000|2022-04-08 08:57:10|188.97|186.57|188.97|186.57|188.97|186.57|188.87|186.47|0
1649408240000|2022-04-08 08:57:20|188.92|186.52|188.97|186.57|188.97|186.57|188.92|186.52|0
1649408250000|2022-04-08 08:57:30|188.87|186.47|188.71|186.31|188.87|186.47|188.71|186.31|0
1649408260000|2022-04-08 08:57:40|188.51|186.11|188.36|185.96|188.51|186.11|188.36|185.96|0
1649408270000|2022-04-08 08:57:50|188.41|186.01|188.46|186.06|188.46|186.06|188.36|185.96|0
1649408280000|2022-04-08 08:58:00|188.36|185.96|188.41|186.01|188.41|186.01|188.36|185.96|0
1649408290000|2022-04-08 08:58:10|188.36|185.96|188.41|186.01|188.41|186.01|188.36|185.96|0
1649408300000|2022-04-08 08:58:20|188.36|185.96|188.56|186.16|188.56|186.16|188.36|185.96|0
1649408310000|2022-04-08 08:58:30|188.66|186.26|188.87|186.47|188.87|186.47|188.66|186.26|0
1649408320000|2022-04-08 08:58:40|188.97|186.57|188.97|186.57|188.97|186.57|188.97|186.57|0
1649408330000|2022-04-08 08:58:50|189.02|186.62|188.87|186.47|189.02|186.62|188.87|186.47|0
1649408340000|2022-04-08 08:59:00|188.97|186.57|188.97|186.57|188.97|186.57|188.87|186.47|0
1649408360000|2022-04-08 08:59:20|189.02|186.62|188.97|186.57|189.02|186.62|188.87|186.47|0
1649408370000|2022-04-08 08:59:30|188.91|186.51|188.97|186.57|188.97|186.57|188.91|186.51|0
1649408390000|2022-04-08 08:59:50|188.87|186.47|188.87|186.47|188.87|186.47|188.87|186.47|0
1649408400000|2022-04-08 09:00:00|188.66|186.26|188.46|186.06|188.66|186.26|188.46|186.06|0
1649408410000|2022-04-08 09:00:10|188.56|186.16|188.56|186.16|188.56|186.16|188.56|186.16|0
1649408420000|2022-04-08 09:00:20|188.61|186.21|188.26|185.86|188.61|186.21|188.26|185.86|0
1649408430000|2022-04-08 09:00:30|188.15|185.75|188.15|185.75|188.15|185.75|188.15|185.75|0
1649408440000|2022-04-08 09:00:40|188.2|185.8|188.36|185.96|188.36|185.96|188.2|185.8|0
1649408450000|2022-04-08 09:00:50|188.3|185.9|188.1|185.7|188.3|185.9|188.1|185.7|0
1649408460000|2022-04-08 09:01:00|188.15|185.75|188.1|185.7|188.2|185.8|188.05|185.65|0
1649408470000|2022-04-08 09:01:10|188.05|185.65|187.85|185.45|188.05|185.65|187.85|185.45|0
1649408480000|2022-04-08 09:01:20|187.95|185.55|187.65|185.25|187.95|185.55|187.65|185.25|0
1649408490000|2022-04-08 09:01:30|187.75|185.35|187.75|185.35|187.75|185.35|187.65|185.25|0
1649408500000|2022-04-08 09:01:40|187.65|185.25|187.65|185.25|187.65|185.25|187.65|185.25|0
1649408510000|2022-04-08 09:01:50|187.55|185.15|187.14|184.74|187.55|185.15|187.14|184.74|0
1649408520000|2022-04-08 09:02:00|187.34|184.94|187.44|185.04|187.44|185.04|187.34|184.94|0
1649408530000|2022-04-08 09:02:10|187.39|184.99|187.04|184.64|187.39|184.99|187.04|184.64|0
1649408540000|2022-04-08 09:02:20|187.14|184.74|187.24|184.84|187.24|184.84|187.04|184.64|0
1649408550000|2022-04-08 09:02:30|187.34|184.94|187.44|185.04|187.44|185.04|187.34|184.94|0
1649408560000|2022-04-08 09:02:40|187.39|184.99|187.44|185.04|187.44|185.04|187.34|184.94|0
1649408570000|2022-04-08 09:02:50|187.54|185.14|187.54|185.14|187.54|185.14|187.54|185.14|0
1649408580000|2022-04-08 09:03:00|187.49|185.09|187.65|185.25|187.65|185.25|187.49|185.09|0
1649408590000|2022-04-08 09:03:10|187.54|185.14|187.54|185.14|187.54|185.14|187.54|185.14|0
1649408600000|2022-04-08 09:03:20|187.65|185.25|187.65|185.25|187.65|185.25|187.65|185.25|0
1649408610000|2022-04-08 09:03:30|187.54|185.14|187.24|184.84|187.54|185.14|187.24|184.84|0
1649408620000|2022-04-08 09:03:40|187.29|184.89|187.29|184.89|187.29|184.89|187.24|184.84|0
1649408630000|2022-04-08 09:03:50|187.34|184.94|187.44|185.04|187.44|185.04|187.34|184.94|0
1649408640000|2022-04-08 09:04:00|187.34|184.94|187.65|185.25|187.65|185.25|187.34|184.94|0
1649408650000|2022-04-08 09:04:10|187.54|185.14|187.54|185.14|187.54|185.14|187.49|185.09|0
1649408660000|2022-04-08 09:04:20|187.59|185.19|187.54|185.14|187.59|185.19|187.54|185.14|0
1649408670000|2022-04-08 09:04:30|187.49|185.09|187.54|185.14|187.54|185.14|187.44|185.04|0
1649408680000|2022-04-08 09:04:40|187.65|185.25|187.75|185.35|187.75|185.35|187.65|185.25|0
1649408690000|2022-04-08 09:04:50|187.65|185.25|187.65|185.25|187.65|185.25|187.54|185.14|0
1649408700000|2022-04-08 09:05:00|187.75|185.35|187.65|185.25|187.75|185.35|187.65|185.25|0
1649408710000|2022-04-08 09:05:10|187.54|185.14|187.75|185.35|187.75|185.35|187.54|185.14|0
1649408720000|2022-04-08 09:05:20|187.85|185.45|187.95|185.55|187.95|185.55|187.85|185.45|0
1649408730000|2022-04-08 09:05:30|187.85|185.45|187.95|185.55|187.95|185.55|187.85|185.45|0
1649408740000|2022-04-08 09:05:40|187.85|185.45|187.85|185.45|187.85|185.45|187.85|185.45|0
1649408750000|2022-04-08 09:05:50|187.95|185.55|187.85|185.45|187.95|185.55|187.85|185.45|0
1649408770000|2022-04-08 09:06:10|187.79|185.39|187.54|185.14|187.79|185.39|187.54|185.14|0
1649408780000|2022-04-08 09:06:20|187.64|185.24|187.75|185.35|187.75|185.35|187.64|185.24|0
1649408790000|2022-04-08 09:06:30|187.64|185.24|187.29|184.89|187.64|185.24|187.29|184.89|0
1649408800000|2022-04-08 09:06:40|187.19|184.79|187.04|184.64|187.19|184.79|187.04|184.64|0
1649408810000|2022-04-08 09:06:50|186.98|184.58|186.94|184.54|186.98|184.58|186.94|184.54|0
1649408820000|2022-04-08 09:07:00|186.83|184.43|186.94|184.54|186.94|184.54|186.83|184.43|0
1649408840000|2022-04-08 09:07:20|187.04|184.64|187.04|184.64|187.04|184.64|187.04|184.64|0
1649408850000|2022-04-08 09:07:30|187.09|184.69|187.14|184.74|187.14|184.74|187.09|184.69|0
1649408860000|2022-04-08 09:07:40|187.04|184.64|187.09|184.69|187.09|184.69|187.04|184.64|0
1649408870000|2022-04-08 09:07:50|187.14|184.74|187.04|184.64|187.14|184.74|187.04|184.64|0
1649408880000|2022-04-08 09:08:00|187.09|184.69|187.04|184.64|187.09|184.69|187.04|184.64|0
1649408890000|2022-04-08 09:08:10|186.98|184.58|186.85|184.45|186.98|184.58|184.67|182.27|0
1649408900000|2022-04-08 09:08:20|186.95|184.55|186.9|184.5|186.95|184.55|186.85|184.45|0
1649408910000|2022-04-08 09:08:30|186.95|184.55|186.95|184.55|186.95|184.55|186.95|184.55|0
1649408930000|2022-04-08 09:08:50|187.05|184.65|186.95|184.55|187.05|184.65|186.95|184.55|0
1649408940000|2022-04-08 09:09:00|187|184.6|187|184.6|187.05|184.65|186.95|184.55|0
1649408950000|2022-04-08 09:09:10|187.15|184.75|186.95|184.55|187.15|184.75|186.95|184.55|0
1649408960000|2022-04-08 09:09:20|187.05|184.65|187.05|184.65|187.05|184.65|187.05|184.65|0
1649408970000|2022-04-08 09:09:30|187.1|184.7|187.05|184.65|187.1|184.7|187.05|184.65|0
1649408980000|2022-04-08 09:09:40|186.95|184.55|186.75|184.35|186.95|184.55|186.75|184.35|0
1649409000000|2022-04-08 09:10:00|186.65|184.25|186.65|184.25|186.75|184.35|186.65|184.25|0
1649409010000|2022-04-08 09:10:10|186.75|184.35|186.95|184.55|186.95|184.55|186.75|184.35|0
1649409020000|2022-04-08 09:10:20|187.05|184.65|186.95|184.55|187.05|184.65|186.95|184.55|0
1649409030000|2022-04-08 09:10:30|187.15|184.75|187.15|184.75|187.15|184.75|187.15|184.75|0
1649409060000|2022-04-08 09:11:00|187.05|184.65|187.15|184.75|187.15|184.75|187.05|184.65|0
1649409070000|2022-04-08 09:11:10|187.05|184.65|187.15|184.75|187.15|184.75|187.05|184.65|0
1649409080000|2022-04-08 09:11:20|187.25|184.85|187.4|185|187.4|185|187.25|184.85|0
1649409090000|2022-04-08 09:11:30|187.45|185.05|187.5|185.1|187.56|185.16|187.45|185.05|0
1649409100000|2022-04-08 09:11:40|187.45|185.05|187.56|185.16|187.56|185.16|187.45|185.05|0
1649409110000|2022-04-08 09:11:50|187.45|185.05|187.56|185.16|187.56|185.16|187.45|185.05|0
1649409120000|2022-04-08 09:12:00|187.66|185.26|187.71|185.31|187.71|185.31|187.66|185.26|0
1649409130000|2022-04-08 09:12:10|187.66|185.26|187.56|185.16|187.66|185.26|187.56|185.16|0
1649409140000|2022-04-08 09:12:20|187.66|185.26|187.66|185.26|187.66|185.26|187.66|185.26|0
1649409150000|2022-04-08 09:12:30|187.6|185.2|187.66|185.26|187.66|185.26|187.55|185.15|0
1649409160000|2022-04-08 09:12:40|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1649409170000|2022-04-08 09:12:50|187.66|185.26|187.66|185.26|187.66|185.26|187.66|185.26|0
1649409180000|2022-04-08 09:13:00|187.7|185.3|187.66|185.26|187.7|185.3|187.66|185.26|0
1649409190000|2022-04-08 09:13:10|187.7|185.3|187.7|185.3|187.7|185.3|187.7|185.3|0
1649409200000|2022-04-08 09:13:20|187.66|185.26|187.7|185.3|187.7|185.3|187.66|185.26|0
1649409210000|2022-04-08 09:13:30|187.66|185.26|187.76|185.36|187.76|185.36|187.66|185.26|0
1649409230000|2022-04-08 09:13:50|187.7|185.3|187.6|185.2|187.7|185.3|187.6|185.2|0
1649409240000|2022-04-08 09:14:00|187.66|185.26|187.55|185.15|187.66|185.26|187.55|185.15|0
1649409250000|2022-04-08 09:14:10|187.45|185.05|187.55|185.15|187.55|185.15|187.45|185.05|0
1649409260000|2022-04-08 09:14:20|187.45|185.05|187.55|185.15|187.55|185.15|187.45|185.05|0
1649409270000|2022-04-08 09:14:30|187.6|185.2|187.55|185.15|187.6|185.2|187.45|185.05|0
1649409290000|2022-04-08 09:14:50|187.45|185.05|187.35|184.95|187.45|185.05|187.35|184.95|0
1649409300000|2022-04-08 09:15:00|187.4|185|187.35|184.95|187.4|185|187.35|184.95|0
1649409310000|2022-04-08 09:15:10|187.4|185|187.45|185.05|187.45|185.05|187.35|184.95|0
1649409320000|2022-04-08 09:15:20|187.35|184.95|187.35|184.95|187.35|184.95|187.35|184.95|0
1649409330000|2022-04-08 09:15:30|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1649409340000|2022-04-08 09:15:40|187.35|184.95|187.35|184.95|187.35|184.95|187.35|184.95|0
1649409350000|2022-04-08 09:15:50|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1649409360000|2022-04-08 09:16:00|187.25|184.85|187.25|184.85|187.25|184.85|187.15|184.75|0
1649409370000|2022-04-08 09:16:10|187.15|184.75|187.25|184.85|187.25|184.85|187.15|184.75|0
1649409380000|2022-04-08 09:16:20|187.35|184.95|187.25|184.85|187.35|184.95|187.25|184.85|0
1649409390000|2022-04-08 09:16:30|187.35|184.95|187.45|185.05|187.45|185.05|187.35|184.95|0
1649409400000|2022-04-08 09:16:40|187.35|184.95|187.45|185.05|187.45|185.05|187.35|184.95|0
1649409410000|2022-04-08 09:16:50|187.4|185|187.4|185|187.4|185|187.4|185|0
1649409420000|2022-04-08 09:17:00|187.35|184.95|187.45|185.05|187.45|185.05|187.35|184.95|0
1649409440000|2022-04-08 09:17:20|187.35|184.95|187.35|184.95|187.35|184.95|187.35|184.95|0
1649409450000|2022-04-08 09:17:30|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1649409480000|2022-04-08 09:18:00|187.55|185.15|187.45|185.05|187.55|185.15|187.45|185.05|0
1649409490000|2022-04-08 09:18:10|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1649409500000|2022-04-08 09:18:20|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1649409510000|2022-04-08 09:18:30|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1649409530000|2022-04-08 09:18:50|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1649409540000|2022-04-08 09:19:00|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1649409550000|2022-04-08 09:19:10|187.45|185.05|187.35|184.95|187.45|185.05|187.35|184.95|0
1649409560000|2022-04-08 09:19:20|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1649409570000|2022-04-08 09:19:30|187.5|185.1|187.55|185.15|187.55|185.15|187.5|185.1|0
1649409580000|2022-04-08 09:19:40|187.45|185.05|187.55|185.15|187.55|185.15|187.45|185.05|0
1649409590000|2022-04-08 09:19:50|187.6|185.2|187.6|185.2|187.6|185.2|187.6|185.2|0
1649409600000|2022-04-08 09:20:00|187.55|185.15|187.45|185.05|187.65|185.25|187.45|185.05|0
1649409610000|2022-04-08 09:20:10|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1649409640000|2022-04-08 09:20:40|187.6|185.2|187.55|185.15|187.6|185.2|187.55|185.15|0
1649409650000|2022-04-08 09:20:50|187.65|185.25|187.65|185.25|187.65|185.25|187.65|185.25|0
1649409660000|2022-04-08 09:21:00|187.55|185.15|187.5|185.1|187.55|185.15|187.45|185.05|0
1649409670000|2022-04-08 09:21:10|187.45|185.05|187.55|185.15|187.55|185.15|187.45|185.05|0
1649409680000|2022-04-08 09:21:20|187.5|185.1|187.65|185.25|187.65|185.25|187.5|185.1|0
1649409690000|2022-04-08 09:21:30|187.6|185.2|187.65|185.25|187.65|185.25|187.6|185.2|0
1649409700000|2022-04-08 09:21:40|187.55|185.15|187.5|185.1|187.55|185.15|187.5|185.1|0
1649409710000|2022-04-08 09:21:50|187.55|185.15|187.65|185.25|187.65|185.25|187.55|185.15|0
1649409720000|2022-04-08 09:22:00|187.55|185.15|187.65|185.25|187.65|185.25|187.55|185.15|0
1649409730000|2022-04-08 09:22:10|187.6|185.2|187.65|185.25|187.65|185.25|187.55|185.15|0
1649409740000|2022-04-08 09:22:20|187.6|185.2|187.55|185.15|187.6|185.2|187.55|185.15|0
1649409750000|2022-04-08 09:22:30|187.65|185.25|187.65|185.25|187.65|185.25|187.65|185.25|0
1649409800000|2022-04-08 09:23:20|187.6|185.2|187.65|185.25|187.65|185.25|187.6|185.2|0
1649409820000|2022-04-08 09:23:40|187.55|185.15|187.45|185.05|187.55|185.15|187.45|185.05|0
1649409830000|2022-04-08 09:23:50|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1649409850000|2022-04-08 09:24:10|187.65|185.25|187.45|185.05|187.65|185.25|187.45|185.05|0
1649409860000|2022-04-08 09:24:20|187.55|185.15|187.65|185.25|187.65|185.25|187.55|185.15|0
1649409870000|2022-04-08 09:24:30|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1649409880000|2022-04-08 09:24:40|187.65|185.25|187.55|185.15|187.65|185.25|187.55|185.15|0
1649409890000|2022-04-08 09:24:50|187.65|185.25|187.65|185.25|187.65|185.25|187.65|185.25|0
1649409900000|2022-04-08 09:25:00|187.6|185.2|187.55|185.15|187.65|185.25|187.55|185.15|0
1649409910000|2022-04-08 09:25:10|187.6|185.2|187.55|185.15|187.6|185.2|187.55|185.15|0
1649409920000|2022-04-08 09:25:20|187.65|185.25|187.65|185.25|187.65|185.25|187.65|185.25|0
1649409940000|2022-04-08 09:25:40|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1649409950000|2022-04-08 09:25:50|187.65|185.25|187.65|185.25|187.65|185.25|187.65|185.25|0
1649409970000|2022-04-08 09:26:10|187.55|185.15|187.65|185.25|187.65|185.25|187.55|185.15|0
1649410010000|2022-04-08 09:26:50|187.75|185.35|187.75|185.35|187.75|185.35|187.75|185.35|0
1649410060000|2022-04-08 09:27:40|187.65|185.25|187.65|185.25|187.65|185.25|187.65|185.25|0
1649410070000|2022-04-08 09:27:50|187.55|185.15|187.55|185.15|187.55|185.15|187.45|185.05|0
1649410080000|2022-04-08 09:28:00|187.6|185.2|187.55|185.15|187.6|185.2|187.55|185.15|0
1649410090000|2022-04-08 09:28:10|187.65|185.25|187.55|185.15|187.65|185.25|187.55|185.15|0
1649410100000|2022-04-08 09:28:20|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1649410120000|2022-04-08 09:28:40|187.35|184.95|187.35|184.95|187.35|184.95|187.35|184.95|0
1649410130000|2022-04-08 09:28:50|187.45|185.05|187.39|184.99|187.45|185.05|187.39|184.99|0
1649410140000|2022-04-08 09:29:00|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1649410180000|2022-04-08 09:29:40|187.35|184.95|187.39|184.99|187.39|184.99|187.35|184.95|0
1649410190000|2022-04-08 09:29:50|187.35|184.95|187.45|185.05|187.45|185.05|187.35|184.95|0
1649410220000|2022-04-08 09:30:20|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1649410240000|2022-04-08 09:30:40|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1649410260000|2022-04-08 09:31:00|187.35|184.95|187.24|184.84|187.35|184.95|187.24|184.84|0
1649410270000|2022-04-08 09:31:10|187.19|184.79|187.14|184.74|187.19|184.79|187.14|184.74|0
1649410280000|2022-04-08 09:31:20|187.09|184.69|187.14|184.74|187.14|184.74|187.09|184.69|0
1649410290000|2022-04-08 09:31:30|187.24|184.84|187.24|184.84|187.24|184.84|187.24|184.84|0
1649410300000|2022-04-08 09:31:40|187.35|184.95|187.5|185.1|187.5|185.1|187.35|184.95|0
1649410310000|2022-04-08 09:31:50|187.45|185.05|187.55|185.15|187.55|185.15|187.35|184.95|0
1649410320000|2022-04-08 09:32:00|187.45|185.05|187.55|185.15|187.55|185.15|187.45|185.05|0
1649410330000|2022-04-08 09:32:10|187.35|184.95|187.45|185.05|187.45|185.05|187.35|184.95|0
1649410340000|2022-04-08 09:32:20|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1649410350000|2022-04-08 09:32:30|187.45|185.05|187.45|185.05|187.49|185.09|187.45|185.05|0
1649410360000|2022-04-08 09:32:40|187.49|185.09|187.55|185.15|187.55|185.15|187.49|185.09|0
1649410370000|2022-04-08 09:32:50|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1649410380000|2022-04-08 09:33:00|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1649410400000|2022-04-08 09:33:20|187.45|185.05|187.45|185.05|187.45|185.05|187.45|185.05|0
1649410410000|2022-04-08 09:33:30|187.49|185.09|187.55|185.15|187.55|185.15|187.49|185.09|0
1649410420000|2022-04-08 09:33:40|187.45|185.05|187.34|184.94|187.45|185.05|187.34|184.94|0
1649410440000|2022-04-08 09:34:00|187.24|184.84|187.24|184.84|187.24|184.84|187.24|184.84|0
1649410450000|2022-04-08 09:34:10|187.34|184.94|187.24|184.84|187.34|184.94|187.24|184.84|0
1649410460000|2022-04-08 09:34:20|187.34|184.94|187.34|184.94|187.34|184.94|187.34|184.94|0
1649410470000|2022-04-08 09:34:30|187.39|184.99|187.34|184.94|187.39|184.99|187.34|184.94|0
1649410480000|2022-04-08 09:34:40|187.39|184.99|187.34|184.94|187.45|185.05|187.34|184.94|0
1649410500000|2022-04-08 09:35:00|187.24|184.84|187.24|184.84|187.24|184.84|187.24|184.84|0
1649410510000|2022-04-08 09:35:10|187.14|184.74|187.14|184.74|187.14|184.74|187.14|184.74|0
1649410520000|2022-04-08 09:35:20|187.19|184.79|187.19|184.79|187.19|184.79|187.19|184.79|0
1649410530000|2022-04-08 09:35:30|187.24|184.84|187.34|184.94|187.34|184.94|187.24|184.84|0
1649410540000|2022-04-08 09:35:40|187.24|184.84|187.14|184.74|187.24|184.84|187.14|184.74|0
1649410550000|2022-04-08 09:35:50|187.24|184.84|187.24|184.84|187.24|184.84|187.24|184.84|0
1649410560000|2022-04-08 09:36:00|187.14|184.74|187.04|184.64|187.14|184.74|187.04|184.64|0
1649410580000|2022-04-08 09:36:20|186.94|184.54|186.64|184.24|186.94|184.54|186.64|184.24|0
1649410590000|2022-04-08 09:36:30|186.58|184.18|186.64|184.24|186.64|184.24|186.43|184.03|0
1649410610000|2022-04-08 09:36:50|186.53|184.13|186.74|184.34|186.74|184.34|186.53|184.13|0
1649410620000|2022-04-08 09:37:00|186.84|184.44|186.94|184.54|186.94|184.54|186.84|184.44|0
1649410630000|2022-04-08 09:37:10|187.04|184.64|187.04|184.64|187.09|184.69|187.04|184.64|0
1649410640000|2022-04-08 09:37:20|187.14|184.74|187.19|184.79|187.19|184.79|187.14|184.74|0
1649410650000|2022-04-08 09:37:30|187.14|184.74|187.34|184.94|187.34|184.94|187.14|184.74|0
1649410660000|2022-04-08 09:37:40|187.24|184.84|187.34|184.94|187.34|184.94|187.24|184.84|0
1649410680000|2022-04-08 09:38:00|187.44|185.04|187.34|184.94|187.44|185.04|187.34|184.94|0
1649410690000|2022-04-08 09:38:10|187.39|184.99|187.39|184.99|187.39|184.99|187.39|184.99|0
1649410700000|2022-04-08 09:38:20|187.44|185.04|187.44|185.04|187.44|185.04|187.44|185.04|0
1649410710000|2022-04-08 09:38:30|187.55|185.15|187.55|185.15|187.55|185.15|187.55|185.15|0
1649410720000|2022-04-08 09:38:40|187.44|185.04|187.55|185.15|187.55|185.15|187.44|185.04|0
1649410750000|2022-04-08 09:39:10|187.54|185.14|187.54|185.14|187.54|185.14|187.54|185.14|0
1649410760000|2022-04-08 09:39:20|187.49|185.09|187.44|185.04|187.49|185.09|187.39|184.99|0
1649410780000|2022-04-08 09:39:40|187.49|185.09|187.54|185.14|187.54|185.14|187.49|185.09|0
1649410840000|2022-04-08 09:40:40|187.49|185.09|187.44|185.04|187.49|185.09|187.44|185.04|0
1649410850000|2022-04-08 09:40:50|187.54|185.14|187.49|185.09|187.54|185.14|187.49|185.09|0
1649410860000|2022-04-08 09:41:00|187.54|185.14|187.54|185.14|187.54|185.14|187.54|185.14|0
1649410920000|2022-04-08 09:42:00|187.44|185.04|187.54|185.14|187.54|185.14|187.44|185.04|0
1649410940000|2022-04-08 09:42:20|187.49|185.09|187.34|184.94|187.49|185.09|187.34|184.94|0
1649410950000|2022-04-08 09:42:30|187.44|185.04|187.34|184.94|187.44|185.04|187.24|184.84|0
1649410980000|2022-04-08 09:43:00|187.24|184.84|187.14|184.74|187.24|184.84|187.14|184.74|0
1649410990000|2022-04-08 09:43:10|187.04|184.64|186.94|184.54|187.04|184.64|186.94|184.54|0
1649411000000|2022-04-08 09:43:20|186.88|184.48|187.04|184.64|187.04|184.64|186.88|184.48|0
1649411010000|2022-04-08 09:43:30|186.94|184.54|186.84|184.44|186.94|184.54|186.84|184.44|0
1649411020000|2022-04-08 09:43:40|186.83|184.43|186.83|184.43|186.83|184.43|186.73|184.33|0
1649411030000|2022-04-08 09:43:50|186.88|184.48|186.83|184.43|186.88|184.48|186.83|184.43|0
1649411040000|2022-04-08 09:44:00|186.94|184.54|186.94|184.54|186.94|184.54|186.94|184.54|0
1649411050000|2022-04-08 09:44:10|186.83|184.43|186.83|184.43|186.83|184.43|186.83|184.43|0
1649411060000|2022-04-08 09:44:20|186.73|184.33|186.73|184.33|186.73|184.33|186.63|184.23|0
1649411070000|2022-04-08 09:44:30|186.63|184.23|186.63|184.23|186.63|184.23|186.63|184.23|0
1649411090000|2022-04-08 09:44:50|186.58|184.18|186.58|184.18|186.58|184.18|186.58|184.18|0
1649411100000|2022-04-08 09:45:00|186.53|184.13|186.73|184.33|186.73|184.33|186.53|184.13|0
1649411110000|2022-04-08 09:45:10|186.63|184.23|186.73|184.33|186.73|184.33|186.63|184.23|0
1649411130000|2022-04-08 09:45:30|186.83|184.43|186.94|184.54|186.94|184.54|186.83|184.43|0
1649411140000|2022-04-08 09:45:40|187.04|184.64|187.04|184.64|187.04|184.64|187.04|184.64|0
1649411150000|2022-04-08 09:45:50|186.94|184.54|186.94|184.54|186.94|184.54|186.83|184.43|0
1649411160000|2022-04-08 09:46:00|186.98|184.58|186.98|184.58|186.98|184.58|186.94|184.54|0
1649411170000|2022-04-08 09:46:10|186.94|184.54|187.04|184.64|187.04|184.64|186.94|184.54|0
1649411180000|2022-04-08 09:46:20|187.14|184.74|187.24|184.84|187.24|184.84|187.14|184.74|0
1649411200000|2022-04-08 09:46:40|187.19|184.79|187.19|184.79|187.19|184.79|187.19|184.79|0
1649411210000|2022-04-08 09:46:50|187.24|184.84|187.19|184.79|187.24|184.84|187.19|184.79|0
1649411220000|2022-04-08 09:47:00|187.24|184.84|187.14|184.74|187.29|184.89|187.14|184.74|0
1649411230000|2022-04-08 09:47:10|187.24|184.84|187.24|184.84|187.24|184.84|187.24|184.84|0
1649411250000|2022-04-08 09:47:30|187.34|184.94|187.34|184.94|187.34|184.94|187.34|184.94|0
1649411270000|2022-04-08 09:47:50|187.24|184.84|187.34|184.94|187.34|184.94|187.24|184.84|0
1649411280000|2022-04-08 09:48:00|187.44|185.04|187.54|185.14|187.54|185.14|187.44|185.04|0
1649411290000|2022-04-08 09:48:10|187.64|185.24|187.64|185.24|187.64|185.24|187.64|185.24|0
1649411310000|2022-04-08 09:48:30|187.74|185.34|187.85|185.45|187.85|185.45|187.74|185.34|0
1649411320000|2022-04-08 09:48:40|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1649411350000|2022-04-08 09:49:10|188.05|185.65|187.95|185.55|188.05|185.65|187.95|185.55|0
1649411360000|2022-04-08 09:49:20|187.85|185.45|187.89|185.49|187.89|185.49|187.85|185.45|0
1649411370000|2022-04-08 09:49:30|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1649411380000|2022-04-08 09:49:40|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1649411400000|2022-04-08 09:50:00|187.95|185.55|187.95|185.55|188|185.6|187.95|185.55|0
1649411410000|2022-04-08 09:50:10|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1649411420000|2022-04-08 09:50:20|187.74|185.34|187.74|185.34|187.74|185.34|187.74|185.34|0
1649411430000|2022-04-08 09:50:30|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1649411440000|2022-04-08 09:50:40|187.74|185.34|187.64|185.24|187.74|185.34|187.64|185.24|0
1649411450000|2022-04-08 09:50:50|187.74|185.34|187.74|185.34|187.74|185.34|187.64|185.24|0
1649411460000|2022-04-08 09:51:00|187.64|185.24|187.74|185.34|187.74|185.34|187.64|185.24|0
1649411470000|2022-04-08 09:51:10|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1649411480000|2022-04-08 09:51:20|187.74|185.34|187.74|185.34|187.74|185.34|187.74|185.34|0
1649411490000|2022-04-08 09:51:30|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1649411510000|2022-04-08 09:51:50|187.79|185.39|187.84|185.44|187.84|185.44|187.74|185.34|0
1649411540000|2022-04-08 09:52:20|187.95|185.55|187.95|185.55|187.95|185.55|187.84|185.44|0
1649411550000|2022-04-08 09:52:30|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1649411560000|2022-04-08 09:52:40|188.15|185.75|188.05|185.65|188.15|185.75|188.05|185.65|0
1649411570000|2022-04-08 09:52:50|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1649411580000|2022-04-08 09:53:00|187.99|185.59|187.84|185.44|187.99|185.59|187.84|185.44|0
1649411590000|2022-04-08 09:53:10|187.74|185.34|187.84|185.44|187.84|185.44|187.74|185.34|0
1649411600000|2022-04-08 09:53:20|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1649411630000|2022-04-08 09:53:50|188.05|185.65|187.95|185.55|188.05|185.65|187.95|185.55|0
1649411640000|2022-04-08 09:54:00|187.94|185.54|187.94|185.54|187.94|185.54|187.94|185.54|0
1649411650000|2022-04-08 09:54:10|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1649411690000|2022-04-08 09:54:50|187.74|185.34|187.84|185.44|187.84|185.44|187.74|185.34|0
1649411700000|2022-04-08 09:55:00|187.79|185.39|187.79|185.39|187.79|185.39|187.79|185.39|0
1649411710000|2022-04-08 09:55:10|187.74|185.34|187.64|185.24|187.74|185.34|187.64|185.24|0
1649411760000|2022-04-08 09:56:00|187.74|185.34|187.74|185.34|187.74|185.34|187.74|185.34|0
1649411770000|2022-04-08 09:56:10|187.64|185.24|187.74|185.34|187.74|185.34|187.64|185.24|0
1649411790000|2022-04-08 09:56:30|187.84|185.44|187.74|185.34|187.84|185.44|187.74|185.34|0
1649411810000|2022-04-08 09:56:50|187.69|185.29|187.74|185.34|187.74|185.34|187.69|185.29|0
1649411830000|2022-04-08 09:57:10|187.79|185.39|187.74|185.34|187.79|185.39|187.74|185.34|0
1649411840000|2022-04-08 09:57:20|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1649411850000|2022-04-08 09:57:30|187.89|185.49|187.89|185.49|187.89|185.49|187.89|185.49|0
1649411860000|2022-04-08 09:57:40|187.84|185.44|187.74|185.34|187.84|185.44|187.74|185.34|0
1649411870000|2022-04-08 09:57:50|187.84|185.44|187.84|185.44|187.84|185.44|187.74|185.34|0
1649411880000|2022-04-08 09:58:00|187.89|185.49|188.15|185.75|188.15|185.75|187.89|185.49|0
1649411890000|2022-04-08 09:58:10|188.04|185.64|187.94|185.54|188.04|185.64|187.94|185.54|0
1649411900000|2022-04-08 09:58:20|187.99|185.59|187.94|185.54|187.99|185.59|187.94|185.54|0
1649411920000|2022-04-08 09:58:40|187.89|185.49|187.89|185.49|187.89|185.49|187.89|185.49|0
1649411930000|2022-04-08 09:58:50|187.94|185.54|187.94|185.54|187.94|185.54|187.94|185.54|0
1649411950000|2022-04-08 09:59:10|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1649411960000|2022-04-08 09:59:20|187.94|185.54|187.94|185.54|187.94|185.54|187.94|185.54|0
1649411970000|2022-04-08 09:59:30|187.89|185.49|187.94|185.54|187.94|185.54|187.89|185.49|0
1649411980000|2022-04-08 09:59:40|187.89|185.49|187.84|185.44|187.89|185.49|187.84|185.44|0
1649411990000|2022-04-08 09:59:50|187.94|185.54|187.94|185.54|187.94|185.54|187.94|185.54|0
1649412000000|2022-04-08 10:00:00|187.84|185.44|187.94|185.54|187.94|185.54|187.74|185.34|0
1649412010000|2022-04-08 10:00:10|187.84|185.44|187.94|185.54|187.94|185.54|187.84|185.44|0
1649412020000|2022-04-08 10:00:20|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1649412030000|2022-04-08 10:00:30|187.74|185.34|187.74|185.34|187.74|185.34|187.74|185.34|0
1649412040000|2022-04-08 10:00:40|187.64|185.24|187.64|185.24|187.64|185.24|187.64|185.24|0
1649412050000|2022-04-08 10:00:50|187.54|185.14|187.44|185.04|187.54|185.14|187.44|185.04|0
1649412060000|2022-04-08 10:01:00|187.33|184.93|187.23|184.83|187.33|184.93|187.23|184.83|0
1649412070000|2022-04-08 10:01:10|187.13|184.73|187.44|185.04|187.44|185.04|187.13|184.73|0
1649412080000|2022-04-08 10:01:20|187.54|185.14|187.44|185.04|187.54|185.14|187.44|185.04|0
1649412090000|2022-04-08 10:01:30|187.54|185.14|187.44|185.04|187.54|185.14|187.44|185.04|0
1649412100000|2022-04-08 10:01:40|187.54|185.14|187.48|185.08|187.54|185.14|187.48|185.08|0
1649412110000|2022-04-08 10:01:50|187.54|185.14|187.54|185.14|187.54|185.14|187.54|185.14|0
1649412120000|2022-04-08 10:02:00|187.74|185.34|187.84|185.44|187.84|185.44|187.74|185.34|0
1649412140000|2022-04-08 10:02:20|187.79|185.39|187.89|185.49|188.04|185.64|187.79|185.39|0
1649412150000|2022-04-08 10:02:30|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1649412160000|2022-04-08 10:02:40|187.89|185.49|188.25|185.85|188.25|185.85|187.89|185.49|0
1649412170000|2022-04-08 10:02:50|188.35|185.95|188.35|185.95|188.35|185.95|188.35|185.95|0
1649412180000|2022-04-08 10:03:00|188.25|185.85|187.94|185.54|188.25|185.85|187.94|185.54|0
1649412190000|2022-04-08 10:03:10|188.04|185.64|188.14|185.74|188.14|185.74|188.04|185.64|0
1649412200000|2022-04-08 10:03:20|188.25|185.85|188.14|185.74|188.25|185.85|188.14|185.74|0
1649412210000|2022-04-08 10:03:30|188.19|185.79|188.35|185.95|188.35|185.95|188.19|185.79|0
1649412220000|2022-04-08 10:03:40|188.45|186.05|188.25|185.85|188.45|186.05|188.25|185.85|0
1649412240000|2022-04-08 10:04:00|188.19|185.79|188.14|185.74|188.19|185.79|188.14|185.74|0
1649412250000|2022-04-08 10:04:10|188.04|185.64|188.14|185.74|188.14|185.74|188.04|185.64|0
1649412260000|2022-04-08 10:04:20|188.04|185.64|188.09|185.69|188.09|185.69|188.04|185.64|0
1649412270000|2022-04-08 10:04:30|188.14|185.74|187.94|185.54|188.19|185.79|187.94|185.54|0
1649412280000|2022-04-08 10:04:40|187.99|185.59|187.99|185.59|188.04|185.64|187.99|185.59|0
1649412290000|2022-04-08 10:04:50|187.94|185.54|187.94|185.54|188.04|185.64|187.94|185.54|0
1649412300000|2022-04-08 10:05:00|187.84|185.44|187.89|185.49|187.89|185.49|187.74|185.34|0
1649412310000|2022-04-08 10:05:10|187.84|185.44|187.84|185.44|187.84|185.44|187.84|185.44|0
1649412320000|2022-04-08 10:05:20|187.94|185.54|187.94|185.54|187.94|185.54|187.94|185.54|0
1649412330000|2022-04-08 10:05:30|187.84|185.44|187.94|185.54|187.94|185.54|187.84|185.44|0
1649412340000|2022-04-08 10:05:40|187.84|185.44|187.74|185.34|187.84|185.44|187.74|185.34|0
1649412350000|2022-04-08 10:05:50|187.84|185.44|187.69|185.29|187.84|185.44|187.69|185.29|0
1649412360000|2022-04-08 10:06:00|187.74|185.34|187.74|185.34|187.74|185.34|187.74|185.34|0
1649412370000|2022-04-08 10:06:10|187.84|185.44|187.79|185.39|187.84|185.44|187.79|185.39|0
1649412380000|2022-04-08 10:06:20|187.74|185.34|187.64|185.24|187.74|185.34|187.64|185.24|0
1649412390000|2022-04-08 10:06:30|187.53|185.13|187.53|185.13|187.53|185.13|187.43|185.03|0
1649412400000|2022-04-08 10:06:40|187.64|185.24|187.64|185.24|187.64|185.24|187.64|185.24|0
1649412420000|2022-04-08 10:07:00|187.53|185.13|187.53|185.13|187.53|185.13|187.53|185.13|0
1649412430000|2022-04-08 10:07:10|187.58|185.18|187.53|185.13|187.64|185.24|187.53|185.13|0
1649412440000|2022-04-08 10:07:20|187.58|185.18|187.64|185.24|187.64|185.24|187.58|185.18|0
1649412450000|2022-04-08 10:07:30|187.74|185.34|187.74|185.34|187.74|185.34|187.53|185.13|0
1649412470000|2022-04-08 10:07:50|187.89|185.49|187.89|185.49|187.94|185.54|187.89|185.49|0
1649412480000|2022-04-08 10:08:00|187.94|185.54|187.84|185.44|187.94|185.54|187.74|185.34|0
1649412490000|2022-04-08 10:08:10|187.74|185.34|187.84|185.44|187.84|185.44|187.74|185.34|0
1649412500000|2022-04-08 10:08:20|187.94|185.54|187.99|185.59|187.99|185.59|187.94|185.54|0
1649412510000|2022-04-08 10:08:30|187.94|185.54|187.84|185.44|187.94|185.54|187.84|185.44|0
1649412520000|2022-04-08 10:08:40|187.89|185.49|187.84|185.44|187.89|185.49|187.84|185.44|0
1649412530000|2022-04-08 10:08:50|187.94|185.54|187.89|185.49|187.94|185.54|187.89|185.49|0
1649412540000|2022-04-08 10:09:00|187.84|185.44|187.84|185.44|187.84|185.44|187.79|185.39|0
1649412550000|2022-04-08 10:09:10|187.94|185.54|187.89|185.49|187.94|185.54|187.89|185.49|0
1649412560000|2022-04-08 10:09:20|187.94|185.54|187.94|185.54|187.94|185.54|187.94|185.54|0
1649412570000|2022-04-08 10:09:30|187.74|185.34|187.74|185.34|187.74|185.34|187.74|185.34|0
1649412580000|2022-04-08 10:09:40|187.84|185.44|187.74|185.34|187.84|185.44|187.74|185.34|0
1649412590000|2022-04-08 10:09:50|187.78|185.38|187.74|185.34|187.78|185.38|187.74|185.34|0
1649412620000|2022-04-08 10:10:20|187.78|185.38|187.74|185.34|187.84|185.44|187.74|185.34|0
1649412640000|2022-04-08 10:10:40|187.84|185.44|187.74|185.34|187.84|185.44|187.74|185.34|0
1649412650000|2022-04-08 10:10:50|187.78|185.38|187.74|185.34|187.84|185.44|187.74|185.34|0
1649412660000|2022-04-08 10:11:00|187.84|185.44|187.78|185.38|187.84|185.44|187.78|185.38|0
1649412670000|2022-04-08 10:11:10|187.84|185.44|187.94|185.54|187.94|185.54|187.84|185.44|0
1649412680000|2022-04-08 10:11:20|188.04|185.64|187.99|185.59|188.04|185.64|187.99|185.59|0
1649412690000|2022-04-08 10:11:30|187.94|185.54|187.94|185.54|187.94|185.54|187.94|185.54|0
1649412700000|2022-04-08 10:11:40|187.89|185.49|187.84|185.44|187.89|185.49|187.78|185.38|0
1649412710000|2022-04-08 10:11:50|187.78|185.38|187.78|185.38|187.78|185.38|187.78|185.38|0
1649412720000|2022-04-08 10:12:00|187.74|185.34|187.84|185.44|187.84|185.44|187.74|185.34|0
1649412730000|2022-04-08 10:12:10|187.78|185.38|187.84|185.44|187.84|185.44|187.74|185.34|0
1649412740000|2022-04-08 10:12:20|187.94|185.54|187.94|185.54|187.94|185.54|187.94|185.54|0
1649412750000|2022-04-08 10:12:30|187.84|185.44|187.94|185.54|187.94|185.54|187.84|185.44|0
1649412760000|2022-04-08 10:12:40|187.78|185.38|187.84|185.44|187.89|185.49|187.78|185.38|0
1649412770000|2022-04-08 10:12:50|187.89|185.49|187.84|185.44|187.89|185.49|187.84|185.44|0
1649412780000|2022-04-08 10:13:00|187.78|185.38|187.74|185.34|187.78|185.38|187.74|185.34|0
1649412790000|2022-04-08 10:13:10|187.84|185.44|187.73|185.33|187.84|185.44|187.73|185.33|0
1649412810000|2022-04-08 10:13:30|187.63|185.23|187.63|185.23|187.63|185.23|187.63|185.23|0
1649412820000|2022-04-08 10:13:40|187.53|185.13|187.53|185.13|187.53|185.13|187.53|185.13|0
1649412840000|2022-04-08 10:14:00|187.43|185.03|187.43|185.03|187.43|185.03|187.43|185.03|0
1649412850000|2022-04-08 10:14:10|187.23|184.83|186.62|184.22|187.23|184.83|186.62|184.22|0
1649412860000|2022-04-08 10:14:20|186.52|184.12|186.42|184.02|186.52|184.12|186.42|184.02|0
1649412870000|2022-04-08 10:14:30|186.32|183.92|186.22|183.82|186.42|184.02|186.22|183.82|0
1649412880000|2022-04-08 10:14:40|186.32|183.92|186.52|184.12|186.52|184.12|186.32|183.92|0
1649412890000|2022-04-08 10:14:50|186.22|183.82|186.17|183.77|186.27|183.87|186.17|183.77|0
1649412900000|2022-04-08 10:15:00|186.32|183.92|186.22|183.82|186.32|183.92|186.22|183.82|0
1649412910000|2022-04-08 10:15:10|186.37|183.97|186.52|184.12|186.52|184.12|186.37|183.97|0
1649412920000|2022-04-08 10:15:20|186.92|184.52|187.33|184.93|187.33|184.93|186.92|184.52|0
1649412930000|2022-04-08 10:15:30|186.92|184.52|186.72|184.32|186.92|184.52|186.62|184.22|0
1649412940000|2022-04-08 10:15:40|186.92|184.52|187.13|184.73|187.13|184.73|186.92|184.52|0
1649412950000|2022-04-08 10:15:50|187.03|184.63|187.13|184.73|187.13|184.73|187.03|184.63|0
1649412960000|2022-04-08 10:16:00|187.17|184.77|187.23|184.83|187.33|184.93|187.17|184.77|0
1649412970000|2022-04-08 10:16:10|187.13|184.73|186.97|184.57|187.13|184.73|186.82|184.42|0
1649412980000|2022-04-08 10:16:20|186.82|184.42|186.92|184.52|186.92|184.52|186.82|184.42|0
1649412990000|2022-04-08 10:16:30|186.97|184.57|186.92|184.52|186.97|184.57|186.82|184.42|0
1649413000000|2022-04-08 10:16:40|187.02|184.62|186.77|184.37|187.02|184.62|186.77|184.37|0
1649413010000|2022-04-08 10:16:50|186.82|184.42|186.97|184.57|186.97|184.57|186.82|184.42|0
1649413020000|2022-04-08 10:17:00|186.82|184.42|186.82|184.42|186.87|184.47|186.82|184.42|0
1649413030000|2022-04-08 10:17:10|187.02|184.62|186.92|184.52|187.02|184.62|186.92|184.52|0
1649413050000|2022-04-08 10:17:30|186.72|184.32|186.72|184.32|186.72|184.32|186.62|184.22|0
1649413060000|2022-04-08 10:17:40|186.62|184.22|186.22|183.82|186.62|184.22|186.22|183.82|0
1649413070000|2022-04-08 10:17:50|186.12|183.72|186.06|183.66|186.12|183.72|186.06|183.66|0
1649413080000|2022-04-08 10:18:00|186.16|183.76|185.91|183.51|186.22|183.82|185.91|183.51|0
1649413090000|2022-04-08 10:18:10|186.01|183.61|186.01|183.61|186.01|183.61|185.96|183.56|0
1649413100000|2022-04-08 10:18:20|186.12|183.72|186.12|183.72|186.12|183.72|186.12|183.72|0
1649413110000|2022-04-08 10:18:30|185.91|183.51|185.91|183.51|185.91|183.51|185.91|183.51|0
1649413120000|2022-04-08 10:18:40|186.01|183.61|185.91|183.51|186.01|183.61|185.91|183.51|0
1649413140000|2022-04-08 10:19:00|185.96|183.56|186.01|183.61|186.01|183.61|185.96|183.56|0
1649413150000|2022-04-08 10:19:10|185.96|183.56|185.91|183.51|186.01|183.61|185.81|183.41|0
1649413160000|2022-04-08 10:19:20|185.81|183.41|185.91|183.51|185.91|183.51|185.81|183.41|0
1649413170000|2022-04-08 10:19:30|185.96|183.56|186.01|183.61|186.01|183.61|185.96|183.56|0
1649413180000|2022-04-08 10:19:40|185.91|183.51|185.91|183.51|185.91|183.51|185.91|183.51|0
1649413190000|2022-04-08 10:19:50|185.96|183.56|185.86|183.46|185.96|183.56|185.86|183.46|0
1649413200000|2022-04-08 10:20:00|185.91|183.51|185.91|183.51|185.91|183.51|185.81|183.41|0
1649413210000|2022-04-08 10:20:10|186.01|183.61|186.22|183.82|186.22|183.82|185.91|183.51|0
1649413220000|2022-04-08 10:20:20|186.11|183.71|186.06|183.66|186.11|183.71|186.06|183.66|0
1649413230000|2022-04-08 10:20:30|186.11|183.71|186.22|183.82|186.22|183.82|186.11|183.71|0
1649413240000|2022-04-08 10:20:40|186.16|183.76|186.01|183.61|186.16|183.76|186.01|183.61|0
1649413250000|2022-04-08 10:20:50|186.06|183.66|186.11|183.71|186.16|183.76|186.06|183.66|0
1649413260000|2022-04-08 10:21:00|186.06|183.66|185.81|183.41|186.06|183.66|185.81|183.41|0
1649413270000|2022-04-08 10:21:10|185.71|183.31|185.81|183.41|185.81|183.41|185.71|183.31|0
1649413280000|2022-04-08 10:21:20|185.71|183.31|185.86|183.46|185.86|183.46|185.71|183.31|0
1649413290000|2022-04-08 10:21:30|185.91|183.51|185.91|183.51|185.91|183.51|185.91|183.51|0
1649413300000|2022-04-08 10:21:40|185.81|183.41|185.71|183.31|185.81|183.41|185.71|183.31|0
1649413310000|2022-04-08 10:21:50|185.81|183.41|185.71|183.31|185.81|183.41|185.71|183.31|0
1649413320000|2022-04-08 10:22:00|185.81|183.41|185.81|183.41|185.81|183.41|185.81|183.41|0
1649413330000|2022-04-08 10:22:10|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1649413340000|2022-04-08 10:22:20|185.81|183.41|185.61|183.21|185.81|183.41|185.61|183.21|0
1649413350000|2022-04-08 10:22:30|185.71|183.31|185.51|183.11|185.71|183.31|185.51|183.11|0
1649413360000|2022-04-08 10:22:40|185.41|183.01|185.51|183.11|185.51|183.11|185.41|183.01|0
1649413370000|2022-04-08 10:22:50|185.41|183.01|185.61|183.21|185.61|183.21|185.41|183.01|0
1649413380000|2022-04-08 10:23:00|185.71|183.31|185.66|183.26|185.71|183.31|185.61|183.21|0
1649413390000|2022-04-08 10:23:10|185.71|183.31|185.61|183.21|185.71|183.31|185.61|183.21|0
1649413400000|2022-04-08 10:23:20|185.56|183.16|185.41|183.01|185.56|183.16|185.41|183.01|0
1649413410000|2022-04-08 10:23:30|185.46|183.06|185.41|183.01|185.51|183.11|185.41|183.01|0
1649413420000|2022-04-08 10:23:40|185.51|183.11|185.61|183.21|185.61|183.21|185.51|183.11|0
1649413430000|2022-04-08 10:23:50|185.51|183.11|185.51|183.11|185.51|183.11|185.51|183.11|0
1649413440000|2022-04-08 10:24:00|185.61|183.21|185.61|183.21|185.61|183.21|185.61|183.21|0
1649413450000|2022-04-08 10:24:10|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1649413460000|2022-04-08 10:24:20|185.66|183.26|185.66|183.26|185.66|183.26|185.61|183.21|0
1649413470000|2022-04-08 10:24:30|185.71|183.31|185.71|183.31|185.71|183.31|185.61|183.21|0
1649413480000|2022-04-08 10:24:40|185.66|183.26|185.71|183.31|185.71|183.31|185.66|183.26|0
1649413490000|2022-04-08 10:24:50|185.81|183.41|185.81|183.41|185.91|183.51|185.81|183.41|0
1649413510000|2022-04-08 10:25:10|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1649413520000|2022-04-08 10:25:20|185.51|183.11|185.56|183.16|185.56|183.16|185.51|183.11|0
1649413530000|2022-04-08 10:25:30|185.51|183.11|185.51|183.11|185.51|183.11|185.51|183.11|0
1649413540000|2022-04-08 10:25:40|185.56|183.16|185.61|183.21|185.61|183.21|185.56|183.16|0
1649413550000|2022-04-08 10:25:50|185.51|183.11|185.61|183.21|185.61|183.21|185.51|183.11|0
1649413570000|2022-04-08 10:26:10|185.56|183.16|185.61|183.21|185.61|183.21|185.56|183.16|0
1649413580000|2022-04-08 10:26:20|185.41|183.01|185.41|183.01|185.51|183.11|185.41|183.01|0
1649413590000|2022-04-08 10:26:30|185.51|183.11|185.51|183.11|185.51|183.11|185.51|183.11|0
1649413600000|2022-04-08 10:26:40|185.41|183.01|185.51|183.11|185.51|183.11|185.41|183.01|0
1649413620000|2022-04-08 10:27:00|185.41|183.01|185.51|183.11|185.51|183.11|185.41|183.01|0
1649413630000|2022-04-08 10:27:10|185.46|183.06|185.41|183.01|185.51|183.11|185.35|182.95|0
1649413640000|2022-04-08 10:27:20|185.61|183.21|185.71|183.31|185.71|183.31|185.61|183.21|0
1649413650000|2022-04-08 10:27:30|185.61|183.21|185.81|183.41|185.81|183.41|185.61|183.21|0
1649413660000|2022-04-08 10:27:40|185.91|183.51|186.11|183.71|186.11|183.71|185.91|183.51|0
1649413670000|2022-04-08 10:27:50|186.01|183.61|186.06|183.66|186.06|183.66|186.01|183.61|0
1649413680000|2022-04-08 10:28:00|186.01|183.61|186.11|183.71|186.11|183.71|186.01|183.61|0
1649413690000|2022-04-08 10:28:10|186.01|183.61|185.91|183.51|186.01|183.61|185.91|183.51|0
1649413710000|2022-04-08 10:28:30|185.71|183.31|185.81|183.41|185.81|183.41|185.71|183.31|0
1649413720000|2022-04-08 10:28:40|185.71|183.31|185.71|183.31|185.81|183.41|185.71|183.31|0
1649413730000|2022-04-08 10:28:50|185.81|183.41|185.71|183.31|185.81|183.41|185.71|183.31|0
1649413740000|2022-04-08 10:29:00|185.81|183.41|185.91|183.51|185.91|183.51|185.81|183.41|0
1649413750000|2022-04-08 10:29:10|186.01|183.61|185.96|183.56|186.01|183.61|185.91|183.51|0
1649413760000|2022-04-08 10:29:20|186.01|183.61|185.91|183.51|186.01|183.61|185.91|183.51|0
1649413780000|2022-04-08 10:29:40|185.81|183.41|185.86|183.46|185.86|183.46|185.81|183.41|0
1649413790000|2022-04-08 10:29:50|185.91|183.51|185.91|183.51|185.91|183.51|185.91|183.51|0
1649413800000|2022-04-08 10:30:00|185.81|183.41|185.81|183.41|185.91|183.51|185.81|183.41|0
1649413810000|2022-04-08 10:30:10|185.86|183.46|185.86|183.46|185.86|183.46|185.86|183.46|0
1649413820000|2022-04-08 10:30:20|185.81|183.41|185.71|183.31|185.86|183.46|185.71|183.31|0
1649413830000|2022-04-08 10:30:30|185.76|183.36|185.81|183.41|185.81|183.41|185.71|183.31|0
1649413840000|2022-04-08 10:30:40|185.91|183.51|185.91|183.51|185.91|183.51|185.91|183.51|0
1649413850000|2022-04-08 10:30:50|185.86|183.46|185.86|183.46|185.86|183.46|185.81|183.41|0
1649413860000|2022-04-08 10:31:00|185.91|183.51|185.91|183.51|185.91|183.51|185.91|183.51|0
1649413880000|2022-04-08 10:31:20|185.96|183.56|185.91|183.51|185.96|183.56|185.91|183.51|0
1649413890000|2022-04-08 10:31:30|185.96|183.56|185.91|183.51|186.01|183.61|185.91|183.51|0
1649413900000|2022-04-08 10:31:40|185.81|183.41|185.81|183.41|185.81|183.41|185.81|183.41|0
1649413910000|2022-04-08 10:31:50|185.76|183.36|185.71|183.31|185.76|183.36|185.71|183.31|0
1649413920000|2022-04-08 10:32:00|185.81|183.41|185.65|183.25|185.81|183.41|185.65|183.25|0
1649413930000|2022-04-08 10:32:10|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1649413950000|2022-04-08 10:32:30|185.61|183.21|185.51|183.11|185.61|183.21|185.51|183.11|0
1649413960000|2022-04-08 10:32:40|185.45|183.05|185.41|183.01|185.51|183.11|185.41|183.01|0
1649413970000|2022-04-08 10:32:50|185.45|183.05|185.51|183.11|185.51|183.11|185.45|183.05|0
1649413980000|2022-04-08 10:33:00|185.61|183.21|185.51|183.11|185.61|183.21|185.41|183.01|0
1649413990000|2022-04-08 10:33:10|185.61|183.21|185.61|183.21|185.61|183.21|185.61|183.21|0
1649414000000|2022-04-08 10:33:20|185.71|183.31|185.81|183.41|185.81|183.41|185.71|183.31|0
1649414010000|2022-04-08 10:33:30|185.91|183.51|185.91|183.51|185.91|183.51|185.91|183.51|0
1649414020000|2022-04-08 10:33:40|186.01|183.61|185.91|183.51|186.01|183.61|185.91|183.51|0
1649414030000|2022-04-08 10:33:50|185.81|183.41|185.81|183.41|185.86|183.46|185.81|183.41|0
1649414040000|2022-04-08 10:34:00|185.86|183.46|185.91|183.51|185.91|183.51|185.86|183.46|0
1649414050000|2022-04-08 10:34:10|185.81|183.41|185.61|183.21|185.81|183.41|185.61|183.21|0
1649414060000|2022-04-08 10:34:20|185.65|183.25|185.71|183.31|185.71|183.31|185.65|183.25|0
1649414070000|2022-04-08 10:34:30|185.65|183.25|185.61|183.21|185.65|183.25|185.61|183.21|0
1649414080000|2022-04-08 10:34:40|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1649414090000|2022-04-08 10:34:50|185.75|183.35|185.61|183.21|185.75|183.35|185.61|183.21|0
1649414100000|2022-04-08 10:35:00|185.65|183.25|185.4|183|185.65|183.25|185.4|183|0
1649414110000|2022-04-08 10:35:10|185.3|182.9|185.4|183|185.4|183|185.3|182.9|0
1649414140000|2022-04-08 10:35:40|185.5|183.1|185.4|183|185.5|183.1|185.4|183|0
1649414160000|2022-04-08 10:36:00|185.5|183.1|185.5|183.1|185.5|183.1|185.5|183.1|0
1649414180000|2022-04-08 10:36:20|185.55|183.15|185.5|183.1|185.55|183.15|185.5|183.1|0
1649414190000|2022-04-08 10:36:30|185.4|183|185.4|183|185.4|183|185.4|183|0
1649414200000|2022-04-08 10:36:40|185.5|183.1|185.6|183.2|185.6|183.2|185.5|183.1|0
1649414210000|2022-04-08 10:36:50|185.71|183.31|185.71|183.31|185.71|183.31|185.6|183.2|0
1649414230000|2022-04-08 10:37:10|185.75|183.35|185.75|183.35|185.81|183.41|185.71|183.31|0
1649414240000|2022-04-08 10:37:20|185.71|183.31|185.71|183.31|185.71|183.31|185.71|183.31|0
1649414250000|2022-04-08 10:37:30|185.81|183.41|185.81|183.41|185.81|183.41|185.71|183.31|0
1649414270000|2022-04-08 10:37:50|185.91|183.51|185.71|183.31|185.91|183.51|185.71|183.31|0
1649414280000|2022-04-08 10:38:00|185.81|183.41|185.81|183.41|185.91|183.51|185.81|183.41|0
1649414290000|2022-04-08 10:38:10|185.91|183.51|186.11|183.71|186.11|183.71|185.91|183.51|0
1649414310000|2022-04-08 10:38:30|186.06|183.66|186.11|183.71|186.11|183.71|186.06|183.66|0
1649414320000|2022-04-08 10:38:40|186.01|183.61|186.11|183.71|186.11|183.71|186.01|183.61|0
1649414340000|2022-04-08 10:39:00|186.21|183.81|186.21|183.81|186.21|183.81|186.21|183.81|0
1649414350000|2022-04-08 10:39:10|186.26|183.86|186.26|183.86|186.26|183.86|186.26|183.86|0
1649414360000|2022-04-08 10:39:20|186.41|184.01|186.36|183.96|186.41|184.01|186.31|183.91|0
1649414370000|2022-04-08 10:39:30|186.41|184.01|186.31|183.91|186.41|184.01|186.31|183.91|0
1649414390000|2022-04-08 10:39:50|186.36|183.96|186.31|183.91|186.36|183.96|186.31|183.91|0
1649414400000|2022-04-08 10:40:00|186.51|184.11|186.61|184.21|186.61|184.21|186.41|184.01|0
1649414410000|2022-04-08 10:40:10|186.51|184.11|186.41|184.01|186.51|184.11|186.41|184.01|0
1649414420000|2022-04-08 10:40:20|186.31|183.91|186.31|183.91|186.41|184.01|186.31|183.91|0
1649414430000|2022-04-08 10:40:30|186.41|184.01|186.41|184.01|186.41|184.01|186.41|184.01|0
1649414440000|2022-04-08 10:40:40|186.61|184.21|186.61|184.21|186.61|184.21|186.61|184.21|0
1649414450000|2022-04-08 10:40:50|186.71|184.31|186.71|184.31|186.71|184.31|186.71|184.31|0
1649414460000|2022-04-08 10:41:00|186.81|184.41|186.81|184.41|186.81|184.41|186.81|184.41|0
1649414470000|2022-04-08 10:41:10|186.91|184.51|186.71|184.31|186.91|184.51|186.71|184.31|0
1649414480000|2022-04-08 10:41:20|186.61|184.21|186.71|184.31|186.71|184.31|186.61|184.21|0
1649414510000|2022-04-08 10:41:50|186.81|184.41|186.86|184.46|186.86|184.46|186.81|184.41|0
1649414520000|2022-04-08 10:42:00|186.81|184.41|187.02|184.62|187.02|184.62|186.81|184.41|0
1649414530000|2022-04-08 10:42:10|186.91|184.51|186.91|184.51|186.91|184.51|186.91|184.51|0
1649414540000|2022-04-08 10:42:20|187.02|184.62|187.02|184.62|187.02|184.62|187.02|184.62|0
1649414550000|2022-04-08 10:42:30|186.91|184.51|186.91|184.51|186.91|184.51|186.91|184.51|0
1649414560000|2022-04-08 10:42:40|186.86|184.46|186.91|184.51|186.91|184.51|186.81|184.41|0
1649414570000|2022-04-08 10:42:50|187.02|184.62|187.02|184.62|187.02|184.62|187.02|184.62|0
1649414580000|2022-04-08 10:43:00|186.91|184.51|187.22|184.82|187.22|184.82|186.91|184.51|0
1649414590000|2022-04-08 10:43:10|187.12|184.72|187.12|184.72|187.22|184.82|187.12|184.72|0
1649414600000|2022-04-08 10:43:20|187.22|184.82|187.22|184.82|187.22|184.82|187.22|184.82|0
1649414610000|2022-04-08 10:43:30|187.12|184.72|187.12|184.72|187.12|184.72|187.12|184.72|0
1649414620000|2022-04-08 10:43:40|187.01|184.61|187.12|184.72|187.12|184.72|187.01|184.61|0
1649414640000|2022-04-08 10:44:00|187.22|184.82|187.22|184.82|187.22|184.82|187.22|184.82|0
1649414650000|2022-04-08 10:44:10|187.12|184.72|187.12|184.72|187.12|184.72|187.12|184.72|0
1649414660000|2022-04-08 10:44:20|187.01|184.61|187.01|184.61|187.01|184.61|187.01|184.61|0
1649414670000|2022-04-08 10:44:30|187.12|184.72|187.12|184.72|187.12|184.72|187.12|184.72|0
1649414680000|2022-04-08 10:44:40|187.22|184.82|187.22|184.82|187.22|184.82|187.22|184.82|0
1649414690000|2022-04-08 10:44:50|187.27|184.87|187.12|184.72|187.32|184.92|187.12|184.72|0
1649414700000|2022-04-08 10:45:00|187.22|184.82|187.22|184.82|187.22|184.82|187.22|184.82|0
1649414710000|2022-04-08 10:45:10|187.12|184.72|187.12|184.72|187.12|184.72|187.01|184.61|0
1649414720000|2022-04-08 10:45:20|187.22|184.82|187.12|184.72|187.22|184.82|187.12|184.72|0
1649414730000|2022-04-08 10:45:30|187.01|184.61|186.91|184.51|187.01|184.61|186.91|184.51|0
1649414740000|2022-04-08 10:45:40|186.81|184.41|186.81|184.41|186.91|184.51|186.81|184.41|0
1649414760000|2022-04-08 10:46:00|186.86|184.46|186.86|184.46|186.86|184.46|186.86|184.46|0
1649414770000|2022-04-08 10:46:10|186.91|184.51|186.91|184.51|186.91|184.51|186.91|184.51|0
1649414780000|2022-04-08 10:46:20|187.01|184.61|186.91|184.51|187.01|184.61|186.91|184.51|0
1649414790000|2022-04-08 10:46:30|186.86|184.46|186.91|184.51|186.96|184.56|186.86|184.46|0
1649414800000|2022-04-08 10:46:40|187.01|184.61|186.91|184.51|187.01|184.61|186.91|184.51|0
1649414810000|2022-04-08 10:46:50|186.96|184.56|186.91|184.51|186.96|184.56|186.91|184.51|0
1649414820000|2022-04-08 10:47:00|187.01|184.61|187.01|184.61|187.01|184.61|187.01|184.61|0
1649414830000|2022-04-08 10:47:10|186.91|184.51|187.01|184.61|187.01|184.61|186.91|184.51|0
1649414840000|2022-04-08 10:47:20|187.11|184.71|187.11|184.71|187.11|184.71|187.11|184.71|0
1649414850000|2022-04-08 10:47:30|187.01|184.61|187.11|184.71|187.11|184.71|187.01|184.61|0
1649414860000|2022-04-08 10:47:40|187.01|184.61|186.91|184.51|187.01|184.61|186.91|184.51|0
1649414870000|2022-04-08 10:47:50|187.01|184.61|187.11|184.71|187.11|184.71|187.01|184.61|0
1649414880000|2022-04-08 10:48:00|187.06|184.66|187.06|184.66|187.06|184.66|187.06|184.66|0
1649414890000|2022-04-08 10:48:10|187.11|184.71|187.11|184.71|187.11|184.71|187.11|184.71|0
1649414900000|2022-04-08 10:48:20|187.22|184.82|187.22|184.82|187.22|184.82|187.22|184.82|0
1649414910000|2022-04-08 10:48:30|187.32|184.92|187.32|184.92|187.42|185.02|187.32|184.92|0
1649414920000|2022-04-08 10:48:40|187.42|185.02|187.32|184.92|187.42|185.02|187.32|184.92|0
1649414930000|2022-04-08 10:48:50|187.42|185.02|187.52|185.12|187.52|185.12|187.42|185.02|0
1649414940000|2022-04-08 10:49:00|187.57|185.17|187.52|185.12|187.57|185.17|187.52|185.12|0
1649414950000|2022-04-08 10:49:10|187.62|185.22|187.62|185.22|187.62|185.22|187.62|185.22|0
1649414960000|2022-04-08 10:49:20|187.52|185.12|187.52|185.12|187.52|185.12|187.52|185.12|0
1649414970000|2022-04-08 10:49:30|187.62|185.22|187.62|185.22|187.62|185.22|187.52|185.12|0
1649414980000|2022-04-08 10:49:40|187.42|185.02|187.42|185.02|187.52|185.12|187.42|185.02|0
1649414990000|2022-04-08 10:49:50|187.52|185.12|187.42|185.02|187.52|185.12|187.42|185.02|0
1649415000000|2022-04-08 10:50:00|187.52|185.12|187.52|185.12|187.62|185.22|187.52|185.12|0
1649415010000|2022-04-08 10:50:10|187.72|185.32|187.62|185.22|187.72|185.32|187.62|185.22|0
1649415020000|2022-04-08 10:50:20|187.72|185.32|187.72|185.32|187.72|185.32|187.72|185.32|0
1649415030000|2022-04-08 10:50:30|187.77|185.37|187.72|185.32|187.77|185.37|187.72|185.32|0
1649415060000|2022-04-08 10:51:00|187.82|185.42|187.92|185.52|187.92|185.52|187.82|185.42|0
1649415070000|2022-04-08 10:51:10|188.03|185.63|187.92|185.52|188.03|185.63|187.92|185.52|0
1649415080000|2022-04-08 10:51:20|187.82|185.42|187.82|185.42|187.82|185.42|187.82|185.42|0
1649415090000|2022-04-08 10:51:30|187.92|185.52|187.92|185.52|187.92|185.52|187.87|185.47|0
1649415100000|2022-04-08 10:51:40|187.82|185.42|187.82|185.42|187.87|185.47|187.82|185.42|0
1649415110000|2022-04-08 10:51:50|187.72|185.32|187.77|185.37|187.77|185.37|187.72|185.32|0
1649415120000|2022-04-08 10:52:00|187.82|185.42|187.72|185.32|187.82|185.42|187.72|185.32|0
1649415150000|2022-04-08 10:52:30|187.82|185.42|187.87|185.47|187.92|185.52|187.82|185.42|0
1649415160000|2022-04-08 10:52:40|187.82|185.42|187.92|185.52|187.92|185.52|187.82|185.42|0
1649415180000|2022-04-08 10:53:00|187.82|185.42|187.82|185.42|187.82|185.42|187.82|185.42|0
1649415190000|2022-04-08 10:53:10|187.72|185.32|187.82|185.42|187.82|185.42|187.72|185.32|0
1649415200000|2022-04-08 10:53:20|187.77|185.37|187.82|185.42|187.82|185.42|187.77|185.37|0
1649415220000|2022-04-08 10:53:40|187.97|185.57|188.02|185.62|188.02|185.62|187.97|185.57|0
1649415230000|2022-04-08 10:53:50|188.13|185.73|188.13|185.73|188.13|185.73|188.13|185.73|0
1649415240000|2022-04-08 10:54:00|188.23|185.83|188.43|186.03|188.43|186.03|188.23|185.83|0
1649415250000|2022-04-08 10:54:10|188.53|186.13|188.43|186.03|188.53|186.13|188.43|186.03|0
1649415270000|2022-04-08 10:54:30|188.33|185.93|188.43|186.03|188.43|186.03|188.33|185.93|0
1649415290000|2022-04-08 10:54:50|188.48|186.08|188.58|186.18|188.58|186.18|188.48|186.08|0
1649415300000|2022-04-08 10:55:00|188.53|186.13|188.53|186.13|188.63|186.23|188.53|186.13|0
1649415330000|2022-04-08 10:55:30|188.58|186.18|188.53|186.13|188.58|186.18|188.53|186.13|0
1649415350000|2022-04-08 10:55:50|188.43|186.03|188.43|186.03|188.43|186.03|188.43|186.03|0
1649415390000|2022-04-08 10:56:30|188.48|186.08|188.43|186.03|188.48|186.08|188.43|186.03|0
1649415410000|2022-04-08 10:56:50|188.48|186.08|188.48|186.08|188.48|186.08|188.48|186.08|0
1649415420000|2022-04-08 10:57:00|188.53|186.13|188.53|186.13|188.53|186.13|188.53|186.13|0
1649415430000|2022-04-08 10:57:10|188.43|186.03|188.43|186.03|188.43|186.03|188.43|186.03|0
1649415440000|2022-04-08 10:57:20|188.53|186.13|188.43|186.03|188.53|186.13|188.38|185.98|0
1649415450000|2022-04-08 10:57:30|188.48|186.08|188.48|186.08|188.48|186.08|188.48|186.08|0
1649415460000|2022-04-08 10:57:40|188.43|186.03|188.73|186.33|188.73|186.33|188.43|186.03|0
1649415470000|2022-04-08 10:57:50|188.63|186.23|188.53|186.13|188.63|186.23|188.53|186.13|0
1649415480000|2022-04-08 10:58:00|188.48|186.08|188.53|186.13|188.53|186.13|188.48|186.08|0
1649415490000|2022-04-08 10:58:10|188.58|186.18|188.53|186.13|188.58|186.18|188.53|186.13|0
1649415510000|2022-04-08 10:58:30|188.43|186.03|188.53|186.13|188.53|186.13|188.43|186.03|0
1649415520000|2022-04-08 10:58:40|188.63|186.23|188.94|186.54|188.94|186.54|188.53|186.13|0
1649415530000|2022-04-08 10:58:50|188.99|186.59|189.14|186.74|189.24|186.84|188.99|186.59|0
1649415540000|2022-04-08 10:59:00|189.04|186.64|189.04|186.64|189.14|186.74|189.04|186.64|0
1649415550000|2022-04-08 10:59:10|189.14|186.74|189.14|186.74|189.14|186.74|189.04|186.64|0
1649415560000|2022-04-08 10:59:20|189.24|186.84|189.24|186.84|189.34|186.94|189.24|186.84|0
1649415570000|2022-04-08 10:59:30|189.34|186.94|189.14|186.74|189.34|186.94|189.14|186.74|0
1649415600000|2022-04-08 11:00:00|189.24|186.84|189.24|186.84|189.24|186.84|189.24|186.84|0
1649415610000|2022-04-08 11:00:10|189.14|186.74|189.14|186.74|189.14|186.74|189.14|186.74|0
1649415620000|2022-04-08 11:00:20|189.24|186.84|189.24|186.84|189.34|186.94|189.24|186.84|0
1649415630000|2022-04-08 11:00:30|189.14|186.74|189.14|186.74|189.14|186.74|189.14|186.74|0
1649415640000|2022-04-08 11:00:40|189.19|186.79|189.24|186.84|189.24|186.84|189.14|186.74|0
1649415650000|2022-04-08 11:00:50|189.14|186.74|189.04|186.64|189.14|186.74|189.04|186.64|0
1649415660000|2022-04-08 11:01:00|188.94|186.54|188.94|186.54|188.94|186.54|188.83|186.43|0
1649415670000|2022-04-08 11:01:10|188.83|186.43|188.83|186.43|188.83|186.43|188.83|186.43|0
1649415680000|2022-04-08 11:01:20|188.94|186.54|188.88|186.48|188.94|186.54|188.88|186.48|0
1649415690000|2022-04-08 11:01:30|188.94|186.54|188.94|186.54|188.94|186.54|188.94|186.54|0
1649415700000|2022-04-08 11:01:40|188.83|186.43|188.83|186.43|188.83|186.43|188.83|186.43|0
1649415710000|2022-04-08 11:01:50|188.73|186.33|188.68|186.28|188.73|186.33|188.68|186.28|0
1649415720000|2022-04-08 11:02:00|188.73|186.33|188.73|186.33|188.73|186.33|188.73|186.33|0
1649415730000|2022-04-08 11:02:10|188.63|186.23|188.53|186.13|188.73|186.33|188.53|186.13|0
1649415740000|2022-04-08 11:02:20|188.43|186.03|188.53|186.13|188.53|186.13|188.43|186.03|0
1649415750000|2022-04-08 11:02:30|188.58|186.18|188.53|186.13|188.58|186.18|188.53|186.13|0
1649415770000|2022-04-08 11:02:50|188.43|186.03|188.53|186.13|188.53|186.13|188.43|186.03|0
1649415780000|2022-04-08 11:03:00|188.63|186.23|188.63|186.23|188.63|186.23|188.63|186.23|0
1649415800000|2022-04-08 11:03:20|188.58|186.18|188.63|186.23|188.73|186.33|188.58|186.18|0
1649415810000|2022-04-08 11:03:30|188.73|186.33|188.73|186.33|188.73|186.33|188.73|186.33|0
1649415820000|2022-04-08 11:03:40|188.63|186.23|188.63|186.23|188.63|186.23|188.63|186.23|0
1649415830000|2022-04-08 11:03:50|188.68|186.28|188.73|186.33|188.73|186.33|188.63|186.23|0
1649415840000|2022-04-08 11:04:00|188.78|186.38|188.73|186.33|188.78|186.38|188.73|186.33|0
1649415850000|2022-04-08 11:04:10|188.63|186.23|188.68|186.28|188.73|186.33|188.63|186.23|0
1649415860000|2022-04-08 11:04:20|188.73|186.33|188.68|186.28|188.73|186.33|188.63|186.23|0
1649415870000|2022-04-08 11:04:30|188.63|186.23|188.73|186.33|188.78|186.38|188.63|186.23|0
1649415880000|2022-04-08 11:04:40|188.68|186.28|188.73|186.33|188.73|186.33|188.68|186.28|0
1649415890000|2022-04-08 11:04:50|188.68|186.28|188.63|186.23|188.73|186.33|188.63|186.23|0
1649415910000|2022-04-08 11:05:10|188.73|186.33|188.73|186.33|188.73|186.33|188.73|186.33|0
1649415920000|2022-04-08 11:05:20|188.83|186.43|188.83|186.43|188.83|186.43|188.83|186.43|0
1649415940000|2022-04-08 11:05:40|188.93|186.53|188.93|186.53|188.93|186.53|188.88|186.48|0
1649415950000|2022-04-08 11:05:50|188.98|186.58|189.24|186.84|189.24|186.84|188.98|186.58|0
1649415960000|2022-04-08 11:06:00|189.34|186.94|189.24|186.84|189.34|186.94|189.24|186.84|0
1649415970000|2022-04-08 11:06:10|189.34|186.94|189.39|186.99|189.44|187.04|189.24|186.84|0
1649415980000|2022-04-08 11:06:20|189.44|187.04|189.34|186.94|189.44|187.04|189.34|186.94|0
1649415990000|2022-04-08 11:06:30|189.44|187.04|189.44|187.04|189.44|187.04|189.34|186.94|0
1649416000000|2022-04-08 11:06:40|189.55|187.15|189.55|187.15|189.55|187.15|189.44|187.04|0
1649416010000|2022-04-08 11:06:50|189.65|187.25|189.75|187.35|189.85|187.45|189.55|187.15|0
1649416020000|2022-04-08 11:07:00|189.55|187.15|189.55|187.15|189.65|187.25|189.55|187.15|0
1649416030000|2022-04-08 11:07:10|189.44|187.04|189.44|187.04|189.49|187.09|189.44|187.04|0
1649416040000|2022-04-08 11:07:20|189.49|187.09|189.55|187.15|189.65|187.25|189.49|187.09|0
1649416060000|2022-04-08 11:07:40|189.49|187.09|189.55|187.15|189.55|187.15|189.49|187.09|0
1649416070000|2022-04-08 11:07:50|189.54|187.14|189.59|187.19|189.59|187.19|189.54|187.14|0
1649416080000|2022-04-08 11:08:00|189.65|187.25|189.65|187.25|189.65|187.25|189.65|187.25|0
1649416090000|2022-04-08 11:08:10|189.75|187.35|189.7|187.3|189.75|187.35|189.65|187.25|0
1649416100000|2022-04-08 11:08:20|189.65|187.25|189.44|187.04|189.65|187.25|189.44|187.04|0
1649416110000|2022-04-08 11:08:30|189.59|187.19|189.65|187.25|189.65|187.25|189.59|187.19|0
1649416160000|2022-04-08 11:09:20|189.75|187.35|189.54|187.14|189.75|187.35|189.54|187.14|0
1649416180000|2022-04-08 11:09:40|189.44|187.04|189.54|187.14|189.54|187.14|189.44|187.04|0
1649416190000|2022-04-08 11:09:50|191.06|188.66|189.81|187.41|191.17|188.77|189.81|187.41|0
1649416200000|2022-04-08 11:10:00|189.7|187.3|189.81|187.41|189.81|187.41|189.7|187.3|0
1649416210000|2022-04-08 11:10:10|189.7|187.3|189.81|187.41|189.81|187.41|189.7|187.3|0
1649416220000|2022-04-08 11:10:20|189.7|187.3|189.81|187.41|189.81|187.41|189.7|187.3|0
1649416230000|2022-04-08 11:10:30|189.91|187.51|189.81|187.41|189.91|187.51|189.81|187.41|0
1649416250000|2022-04-08 11:10:50|189.7|187.3|189.7|187.3|189.7|187.3|189.7|187.3|0
1649416260000|2022-04-08 11:11:00|189.75|187.35|189.7|187.3|189.81|187.41|189.7|187.3|0
1649416270000|2022-04-08 11:11:10|189.75|187.35|189.75|187.35|189.75|187.35|189.75|187.35|0
1649416280000|2022-04-08 11:11:20|189.7|187.3|189.6|187.2|189.7|187.3|189.6|187.2|0
1649416290000|2022-04-08 11:11:30|189.5|187.1|189.6|187.2|189.6|187.2|189.5|187.1|0
1649416300000|2022-04-08 11:11:40|189.7|187.3|189.7|187.3|189.7|187.3|189.7|187.3|0
1649416310000|2022-04-08 11:11:50|189.65|187.25|189.7|187.3|189.7|187.3|189.65|187.25|0
1649416320000|2022-04-08 11:12:00|189.81|187.41|189.81|187.41|189.81|187.41|189.75|187.35|0
1649416330000|2022-04-08 11:12:10|189.91|187.51|190.01|187.61|190.01|187.61|189.91|187.51|0
1649416340000|2022-04-08 11:12:20|189.91|187.51|189.91|187.51|190.01|187.61|189.91|187.51|0
1649416360000|2022-04-08 11:12:40|189.7|187.3|189.81|187.41|189.81|187.41|189.7|187.3|0
1649416370000|2022-04-08 11:12:50|189.7|187.3|189.81|187.41|189.81|187.41|189.7|187.3|0
1649416390000|2022-04-08 11:13:10|189.91|187.51|189.91|187.51|190.01|187.61|189.91|187.51|0
1649416410000|2022-04-08 11:13:30|189.81|187.41|189.81|187.41|189.81|187.41|189.81|187.41|0
1649416420000|2022-04-08 11:13:40|189.91|187.51|189.91|187.51|189.91|187.51|189.91|187.51|0
1649416430000|2022-04-08 11:13:50|189.81|187.41|189.81|187.41|189.81|187.41|189.7|187.3|0
1649416440000|2022-04-08 11:14:00|189.7|187.3|189.7|187.3|189.7|187.3|189.7|187.3|0
1649416450000|2022-04-08 11:14:10|189.6|187.2|189.55|187.15|189.6|187.2|189.55|187.15|0
1649416460000|2022-04-08 11:14:20|189.5|187.1|189.3|186.9|189.5|187.1|189.3|186.9|0
1649416470000|2022-04-08 11:14:30|189.4|187|189.5|187.1|189.5|187.1|189.3|186.9|0
1649416490000|2022-04-08 11:14:50|189.6|187.2|189.6|187.2|189.6|187.2|189.6|187.2|0
1649416500000|2022-04-08 11:15:00|189.5|187.1|189.5|187.1|189.5|187.1|189.4|187|0
1649416510000|2022-04-08 11:15:10|189.4|187|189.5|187.1|189.5|187.1|189.4|187|0
1649416520000|2022-04-08 11:15:20|189.6|187.2|189.4|187|189.6|187.2|189.4|187|0
1649416530000|2022-04-08 11:15:30|189.5|187.1|189.6|187.2|189.6|187.2|189.5|187.1|0
1649416540000|2022-04-08 11:15:40|189.5|187.1|189.45|187.05|189.5|187.1|189.4|187|0
1649416550000|2022-04-08 11:15:50|189.5|187.1|189.5|187.1|189.5|187.1|189.5|187.1|0
1649416560000|2022-04-08 11:16:00|189.45|187.05|189.6|187.2|189.6|187.2|189.45|187.05|0
1649416580000|2022-04-08 11:16:20|189.45|187.05|189.5|187.1|189.5|187.1|189.45|187.05|0
1649416590000|2022-04-08 11:16:30|189.55|187.15|189.5|187.1|189.55|187.15|189.5|187.1|0
1649416610000|2022-04-08 11:16:50|189.4|187|189.4|187|189.4|187|189.4|187|0
1649416620000|2022-04-08 11:17:00|189.5|187.1|189.5|187.1|189.5|187.1|189.5|187.1|0
1649416630000|2022-04-08 11:17:10|189.4|187|189.6|187.2|189.6|187.2|189.4|187|0
1649416660000|2022-04-08 11:17:40|189.7|187.3|189.7|187.3|189.7|187.3|189.7|187.3|0
1649416670000|2022-04-08 11:17:50|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1649416680000|2022-04-08 11:18:00|189.65|187.25|189.6|187.2|189.65|187.25|189.6|187.2|0
1649416690000|2022-04-08 11:18:10|189.5|187.1|189.5|187.1|189.5|187.1|189.5|187.1|0
1649416700000|2022-04-08 11:18:20|189.4|187|189.4|187|189.4|187|189.4|187|0
1649416710000|2022-04-08 11:18:30|189.6|187.2|189.5|187.1|189.6|187.2|189.5|187.1|0
1649416720000|2022-04-08 11:18:40|189.6|187.2|189.55|187.15|189.6|187.2|189.5|187.1|0
1649416730000|2022-04-08 11:18:50|189.6|187.2|189.6|187.2|189.7|187.3|189.6|187.2|0
1649416740000|2022-04-08 11:19:00|189.5|187.1|189.4|187|189.5|187.1|189.4|187|0
1649416750000|2022-04-08 11:19:10|189.29|186.89|189.29|186.89|189.29|186.89|189.29|186.89|0
1649416760000|2022-04-08 11:19:20|189.19|186.79|189.19|186.79|189.19|186.79|189.09|186.69|0
1649416770000|2022-04-08 11:19:30|189.29|186.89|189.5|187.1|189.5|187.1|189.29|186.89|0
1649416780000|2022-04-08 11:19:40|189.4|187|189.4|187|189.4|187|189.29|186.89|0
1649416790000|2022-04-08 11:19:50|189.24|186.84|189.24|186.84|189.29|186.89|189.24|186.84|0
1649416800000|2022-04-08 11:20:00|189.29|186.89|189.29|186.89|189.29|186.89|189.29|186.89|0
1649416810000|2022-04-08 11:20:10|189.39|186.99|189.8|187.4|189.8|187.4|189.39|186.99|0
1649416820000|2022-04-08 11:20:20|189.7|187.3|189.6|187.2|189.7|187.3|189.6|187.2|0
1649416830000|2022-04-08 11:20:30|189.7|187.3|189.7|187.3|189.7|187.3|189.7|187.3|0
1649416840000|2022-04-08 11:20:40|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1649416850000|2022-04-08 11:20:50|189.9|187.5|190.01|187.61|190.01|187.61|189.9|187.5|0
1649416860000|2022-04-08 11:21:00|190.11|187.71|190.01|187.61|190.11|187.71|190.01|187.61|0
1649416870000|2022-04-08 11:21:10|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1649416890000|2022-04-08 11:21:30|189.85|187.45|189.8|187.4|189.85|187.45|189.8|187.4|0
1649416900000|2022-04-08 11:21:40|189.7|187.3|189.5|187.1|189.7|187.3|189.5|187.1|0
1649416910000|2022-04-08 11:21:50|189.6|187.2|189.7|187.3|189.7|187.3|189.6|187.2|0
1649416930000|2022-04-08 11:22:10|189.6|187.2|189.6|187.2|189.6|187.2|189.6|187.2|0
1649416940000|2022-04-08 11:22:20|189.7|187.3|189.6|187.2|189.7|187.3|189.6|187.2|0
1649416950000|2022-04-08 11:22:30|189.65|187.25|189.6|187.2|189.65|187.25|189.6|187.2|0
1649416960000|2022-04-08 11:22:40|189.65|187.25|189.6|187.2|189.65|187.25|189.54|187.14|0
1649416970000|2022-04-08 11:22:50|189.54|187.14|189.5|187.1|189.54|187.14|189.5|187.1|0
1649416980000|2022-04-08 11:23:00|189.54|187.14|189.5|187.1|189.6|187.2|189.5|187.1|0
1649416990000|2022-04-08 11:23:10|189.39|186.99|189.19|186.79|189.39|186.99|189.19|186.79|0
1649417000000|2022-04-08 11:23:20|189.29|186.89|189.29|186.89|189.29|186.89|189.29|186.89|0
1649417020000|2022-04-08 11:23:40|189.34|186.94|189.29|186.89|189.34|186.94|189.29|186.89|0
1649417030000|2022-04-08 11:23:50|189.34|186.94|189.29|186.89|189.39|186.99|189.29|186.89|0
1649417040000|2022-04-08 11:24:00|189.19|186.79|189.24|186.84|189.29|186.89|189.19|186.79|0
1649417050000|2022-04-08 11:24:10|189.19|186.79|189.29|186.89|189.29|186.89|189.19|186.79|0
1649417060000|2022-04-08 11:24:20|189.24|186.84|189.19|186.79|189.24|186.84|189.19|186.79|0
1649417070000|2022-04-08 11:24:30|189.09|186.69|189.29|186.89|189.29|186.89|189.09|186.69|0
1649417080000|2022-04-08 11:24:40|189.19|186.79|189.29|186.89|189.29|186.89|189.19|186.79|0
1649417100000|2022-04-08 11:25:00|189.39|186.99|189.5|187.1|189.5|187.1|189.39|186.99|0
1649417110000|2022-04-08 11:25:10|189.49|187.09|189.39|186.99|189.49|187.09|189.39|186.99|0
1649417130000|2022-04-08 11:25:30|189.49|187.09|189.49|187.09|189.49|187.09|189.44|187.04|0
1649417140000|2022-04-08 11:25:40|189.39|186.99|189.39|186.99|189.39|186.99|189.39|186.99|0
1649417170000|2022-04-08 11:26:10|189.49|187.09|189.6|187.2|189.6|187.2|189.49|187.09|0
1649417180000|2022-04-08 11:26:20|189.54|187.14|189.7|187.3|189.7|187.3|189.54|187.14|0
1649417190000|2022-04-08 11:26:30|189.65|187.25|189.7|187.3|189.7|187.3|189.6|187.2|0
1649417210000|2022-04-08 11:26:50|189.6|187.2|189.39|186.99|189.6|187.2|189.39|186.99|0
1649417230000|2022-04-08 11:27:10|189.44|187.04|189.49|187.09|189.49|187.09|189.44|187.04|0
1649417240000|2022-04-08 11:27:20|189.6|187.2|189.6|187.2|189.6|187.2|189.6|187.2|0
1649417250000|2022-04-08 11:27:30|189.65|187.25|189.6|187.2|189.65|187.25|189.6|187.2|0
1649417260000|2022-04-08 11:27:40|189.65|187.25|189.64|187.24|189.65|187.25|189.6|187.2|0
1649417270000|2022-04-08 11:27:50|189.7|187.3|189.7|187.3|189.7|187.3|189.64|187.24|0
1649417290000|2022-04-08 11:28:10|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1649417300000|2022-04-08 11:28:20|189.75|187.35|189.7|187.3|189.75|187.35|189.7|187.3|0
1649417310000|2022-04-08 11:28:30|189.8|187.4|189.8|187.4|189.8|187.4|189.8|187.4|0
1649417320000|2022-04-08 11:28:40|189.7|187.3|189.75|187.35|189.75|187.35|189.7|187.3|0
1649417330000|2022-04-08 11:28:50|189.64|187.24|189.64|187.24|189.7|187.3|189.6|187.2|0
1649417340000|2022-04-08 11:29:00|189.7|187.3|189.64|187.24|189.7|187.3|189.6|187.2|0
1649417350000|2022-04-08 11:29:10|189.6|187.2|189.7|187.3|189.7|187.3|189.6|187.2|0
1649417360000|2022-04-08 11:29:20|189.6|187.2|189.6|187.2|189.6|187.2|189.6|187.2|0
1649417370000|2022-04-08 11:29:30|189.54|187.14|189.54|187.14|189.54|187.14|189.54|187.14|0
1649417380000|2022-04-08 11:29:40|189.49|187.09|189.7|187.3|189.7|187.3|189.49|187.09|0
1649417390000|2022-04-08 11:29:50|189.6|187.2|189.8|187.4|189.8|187.4|189.6|187.2|0
1649417400000|2022-04-08 11:30:00|189.85|187.45|189.8|187.4|189.85|187.45|189.8|187.4|0
1649417410000|2022-04-08 11:30:10|189.7|187.3|189.7|187.3|189.7|187.3|189.7|187.3|0
1649417420000|2022-04-08 11:30:20|189.6|187.2|189.59|187.19|189.6|187.2|189.59|187.19|0
1649417430000|2022-04-08 11:30:30|189.49|187.09|189.49|187.09|189.49|187.09|189.49|187.09|0
1649417450000|2022-04-08 11:30:50|189.59|187.19|189.64|187.24|189.7|187.3|189.59|187.19|0
1649417460000|2022-04-08 11:31:00|189.59|187.19|189.64|187.24|189.64|187.24|189.49|187.09|0
1649417470000|2022-04-08 11:31:10|189.59|187.19|188.88|186.48|189.7|187.3|188.88|186.48|0
1649417490000|2022-04-08 11:31:30|188.98|186.58|188.98|186.58|188.98|186.58|188.98|186.58|0
1649417500000|2022-04-08 11:31:40|189.03|186.63|189.08|186.68|189.08|186.68|188.98|186.58|0
1649417520000|2022-04-08 11:32:00|188.98|186.58|189.39|186.99|189.39|186.99|188.98|186.58|0
1649417530000|2022-04-08 11:32:10|189.49|187.09|189.59|187.19|189.59|187.19|189.49|187.09|0
1649417550000|2022-04-08 11:32:30|189.49|187.09|189.59|187.19|189.59|187.19|189.49|187.09|0
1649417560000|2022-04-08 11:32:40|189.49|187.09|189.49|187.09|189.49|187.09|189.49|187.09|0
1649417570000|2022-04-08 11:32:50|189.39|186.99|189.49|187.09|189.49|187.09|189.39|186.99|0
1649417580000|2022-04-08 11:33:00|189.39|186.99|189.49|187.09|189.59|187.19|189.39|186.99|0
1649417590000|2022-04-08 11:33:10|189.59|187.19|189.59|187.19|189.59|187.19|189.59|187.19|0
1649417600000|2022-04-08 11:33:20|189.7|187.3|189.49|187.09|189.7|187.3|189.49|187.09|0
1649417610000|2022-04-08 11:33:30|189.44|187.04|189.49|187.09|189.49|187.09|189.39|186.99|0
1649417630000|2022-04-08 11:33:50|189.59|187.19|189.54|187.14|189.59|187.19|189.54|187.14|0
1649417640000|2022-04-08 11:34:00|189.59|187.19|189.59|187.19|189.59|187.19|189.59|187.19|0
1649417650000|2022-04-08 11:34:10|189.49|187.09|189.59|187.19|189.59|187.19|189.49|187.09|0
1649417670000|2022-04-08 11:34:30|189.49|187.09|189.39|186.99|189.49|187.09|189.39|186.99|0
1649417680000|2022-04-08 11:34:40|189.49|187.09|189.39|186.99|189.49|187.09|189.39|186.99|0
1649417690000|2022-04-08 11:34:50|189.49|187.09|189.59|187.19|189.59|187.19|189.44|187.04|0
1649417700000|2022-04-08 11:35:00|189.49|187.09|189.49|187.09|189.49|187.09|189.49|187.09|0
1649417710000|2022-04-08 11:35:10|189.54|187.14|189.49|187.09|189.54|187.14|189.49|187.09|0
1649417730000|2022-04-08 11:35:30|189.44|187.04|189.49|187.09|189.49|187.09|189.44|187.04|0
1649417740000|2022-04-08 11:35:40|189.59|187.19|189.59|187.19|189.59|187.19|189.49|187.09|0
1649417750000|2022-04-08 11:35:50|189.69|187.29|189.69|187.29|189.69|187.29|189.69|187.29|0
1649417780000|2022-04-08 11:36:20|189.59|187.19|189.59|187.19|189.59|187.19|189.59|187.19|0
1649417800000|2022-04-08 11:36:40|189.69|187.29|189.69|187.29|189.69|187.29|189.69|187.29|0
1649417810000|2022-04-08 11:36:50|189.8|187.4|189.8|187.4|189.9|187.5|189.8|187.4|0
1649417830000|2022-04-08 11:37:10|189.9|187.5|189.9|187.5|189.9|187.5|189.9|187.5|0
1649417840000|2022-04-08 11:37:20|190|187.6|190|187.6|190|187.6|190|187.6|0
1649417850000|2022-04-08 11:37:30|190.1|187.7|190|187.6|190.1|187.7|190|187.6|0
1649417860000|2022-04-08 11:37:40|189.9|187.5|189.8|187.4|189.9|187.5|189.8|187.4|0
1649417870000|2022-04-08 11:37:50|189.74|187.34|189.8|187.4|189.8|187.4|189.74|187.34|0
1649417880000|2022-04-08 11:38:00|189.9|187.5|190.1|187.7|190.1|187.7|189.9|187.5|0
1649417890000|2022-04-08 11:38:10|190|187.6|190|187.6|190|187.6|190|187.6|0
1649417900000|2022-04-08 11:38:20|190.1|187.7|190.2|187.8|190.2|187.8|190.1|187.7|0
1649417910000|2022-04-08 11:38:30|190.31|187.91|190.51|188.11|190.51|188.11|190.31|187.91|0
1649417920000|2022-04-08 11:38:40|190.61|188.21|190.46|188.06|190.61|188.21|190.41|188.01|0
1649417930000|2022-04-08 11:38:50|190.31|187.91|190.36|187.96|190.41|188.01|190.31|187.91|0
1649417940000|2022-04-08 11:39:00|190.41|188.01|190.46|188.06|190.51|188.11|190.41|188.01|0
1649417950000|2022-04-08 11:39:10|190.41|188.01|190.51|188.11|190.51|188.11|190.41|188.01|0
1649417960000|2022-04-08 11:39:20|190.41|188.01|190.41|188.01|190.41|188.01|190.41|188.01|0
1649417970000|2022-04-08 11:39:30|190.31|187.91|190.41|188.01|190.41|188.01|190.31|187.91|0
1649417980000|2022-04-08 11:39:40|190.46|188.06|190.41|188.01|190.46|188.06|190.41|188.01|0
1649417990000|2022-04-08 11:39:50|190.51|188.11|190.61|188.21|190.61|188.21|190.51|188.11|0
1649418010000|2022-04-08 11:40:10|190.72|188.32|190.61|188.21|190.72|188.32|190.61|188.21|0
1649418020000|2022-04-08 11:40:20|190.46|188.06|190.41|188.01|190.46|188.06|190.41|188.01|0
1649418040000|2022-04-08 11:40:40|190.46|188.06|190.51|188.11|190.51|188.11|190.46|188.06|0
1649418050000|2022-04-08 11:40:50|190.41|188.01|190.41|188.01|190.41|188.01|190.41|188.01|0
1649418060000|2022-04-08 11:41:00|190.51|188.11|190.61|188.21|190.61|188.21|190.51|188.11|0
1649418070000|2022-04-08 11:41:10|190.51|188.11|190.51|188.11|190.51|188.11|190.51|188.11|0
1649418080000|2022-04-08 11:41:20|190.61|188.21|190.61|188.21|190.61|188.21|190.51|188.11|0
1649418090000|2022-04-08 11:41:30|190.66|188.26|190.66|188.26|190.66|188.26|190.66|188.26|0
1649418100000|2022-04-08 11:41:40|190.61|188.21|190.61|188.21|190.61|188.21|190.61|188.21|0
1649418110000|2022-04-08 11:41:50|190.71|188.31|190.71|188.31|190.71|188.31|190.71|188.31|0
1649418120000|2022-04-08 11:42:00|190.82|188.42|191.02|188.62|191.02|188.62|190.82|188.42|0
1649418130000|2022-04-08 11:42:10|190.92|188.52|190.92|188.52|190.92|188.52|190.92|188.52|0
1649418140000|2022-04-08 11:42:20|191.12|188.72|191.02|188.62|191.12|188.72|191.02|188.62|0
1649418150000|2022-04-08 11:42:30|190.92|188.52|190.92|188.52|190.92|188.52|190.92|188.52|0
1649418160000|2022-04-08 11:42:40|190.97|188.57|190.92|188.52|190.97|188.57|190.92|188.52|0
1649418170000|2022-04-08 11:42:50|190.82|188.42|190.82|188.42|190.82|188.42|190.82|188.42|0
1649418180000|2022-04-08 11:43:00|190.92|188.52|190.92|188.52|190.92|188.52|190.92|188.52|0
1649418190000|2022-04-08 11:43:10|190.82|188.42|190.92|188.52|190.92|188.52|190.82|188.42|0
1649418220000|2022-04-08 11:43:40|190.82|188.42|190.51|188.11|190.82|188.42|190.51|188.11|0
1649418230000|2022-04-08 11:43:50|190.41|188.01|190.51|188.11|190.51|188.11|190.41|188.01|0
1649418240000|2022-04-08 11:44:00|190.41|188.01|190.51|188.11|190.51|188.11|190.41|188.01|0
1649418250000|2022-04-08 11:44:10|190.41|188.01|190.51|188.11|190.51|188.11|190.41|188.01|0
1649418260000|2022-04-08 11:44:20|190.46|188.06|190.41|188.01|190.51|188.11|190.41|188.01|0
1649418270000|2022-04-08 11:44:30|190.51|188.11|190.61|188.21|190.61|188.21|190.46|188.06|0
1649418280000|2022-04-08 11:44:40|190.71|188.31|190.71|188.31|190.71|188.31|190.71|188.31|0
1649418290000|2022-04-08 11:44:50|190.61|188.21|190.56|188.16|190.61|188.21|190.56|188.16|0
1649418300000|2022-04-08 11:45:00|190.61|188.21|190.61|188.21|190.61|188.21|190.61|188.21|0
1649418310000|2022-04-08 11:45:10|190.51|188.11|190.61|188.21|190.61|188.21|190.51|188.11|0
1649418320000|2022-04-08 11:45:20|190.56|188.16|190.56|188.16|190.61|188.21|190.56|188.16|0
1649418330000|2022-04-08 11:45:30|190.61|188.21|190.51|188.11|190.61|188.21|190.51|188.11|0
1649418340000|2022-04-08 11:45:40|190.61|188.21|190.61|188.21|190.61|188.21|190.61|188.21|0
1649418350000|2022-04-08 11:45:50|190.66|188.26|190.61|188.21|190.66|188.26|190.61|188.21|0
1649418360000|2022-04-08 11:46:00|190.66|188.26|190.61|188.21|190.66|188.26|190.61|188.21|0
1649418370000|2022-04-08 11:46:10|190.51|188.11|190.61|188.21|190.61|188.21|190.51|188.11|0
1649418380000|2022-04-08 11:46:20|190.51|188.11|190.51|188.11|190.51|188.11|190.51|188.11|0
1649418400000|2022-04-08 11:46:40|190.61|188.21|190.61|188.21|190.61|188.21|190.61|188.21|0
1649418410000|2022-04-08 11:46:50|190.51|188.11|190.61|188.21|190.61|188.21|190.51|188.11|0
1649418430000|2022-04-08 11:47:10|190.51|188.11|190.51|188.11|190.51|188.11|190.51|188.11|0
1649418440000|2022-04-08 11:47:20|190.61|188.21|190.51|188.11|190.61|188.21|190.51|188.11|0
1649418460000|2022-04-08 11:47:40|190.71|188.31|190.71|188.31|190.71|188.31|190.71|188.31|0
1649418510000|2022-04-08 11:48:30|190.61|188.21|190.61|188.21|190.61|188.21|190.61|188.21|0
1649418520000|2022-04-08 11:48:40|190.71|188.31|190.41|188.01|190.71|188.31|190.41|188.01|0
1649418530000|2022-04-08 11:48:50|190.51|188.11|190.51|188.11|190.51|188.11|190.51|188.11|0
1649418550000|2022-04-08 11:49:10|190.41|188.01|190.41|188.01|190.41|188.01|190.41|188.01|0
1649418570000|2022-04-08 11:49:30|190.4|188|190.4|188|190.4|188|190.4|188|0
1649418580000|2022-04-08 11:49:40|190.3|187.9|190.4|188|190.4|188|190.3|187.9|0
1649418590000|2022-04-08 11:49:50|190.3|187.9|190.3|187.9|190.3|187.9|190.3|187.9|0
1649418610000|2022-04-08 11:50:10|190.2|187.8|190.3|187.9|190.3|187.9|190.2|187.8|0
1649418680000|2022-04-08 11:51:20|190.35|187.95|190.3|187.9|190.35|187.95|190.3|187.9|0
1649418690000|2022-04-08 11:51:30|190.4|188|190.3|187.9|190.4|188|190.3|187.9|0
1649418700000|2022-04-08 11:51:40|190.4|188|190.4|188|190.4|188|190.4|188|0
1649418710000|2022-04-08 11:51:50|190.3|187.9|190.3|187.9|190.3|187.9|190.3|187.9|0
1649418750000|2022-04-08 11:52:30|190.2|187.8|190.2|187.8|190.2|187.8|190.2|187.8|0
1649418770000|2022-04-08 11:52:50|190.3|187.9|190.3|187.9|190.3|187.9|190.3|187.9|0
1649418780000|2022-04-08 11:53:00|190.2|187.8|190.2|187.8|190.2|187.8|190.2|187.8|0
1649418800000|2022-04-08 11:53:20|189.99|187.59|189.84|187.44|189.99|187.59|189.84|187.44|0
1649418810000|2022-04-08 11:53:30|189.89|187.49|189.89|187.49|189.99|187.59|189.89|187.49|0
1649418830000|2022-04-08 11:53:50|189.84|187.44|189.69|187.29|189.89|187.49|189.69|187.29|0
1649418840000|2022-04-08 11:54:00|189.79|187.39|189.89|187.49|189.89|187.49|189.79|187.39|0
1649418850000|2022-04-08 11:54:10|189.99|187.59|189.89|187.49|189.99|187.59|189.89|187.49|0
1649418860000|2022-04-08 11:54:20|189.99|187.59|189.99|187.59|189.99|187.59|189.99|187.59|0
1649418870000|2022-04-08 11:54:30|189.94|187.54|189.99|187.59|189.99|187.59|189.94|187.54|0
1649418880000|2022-04-08 11:54:40|190.04|187.64|190.1|187.7|190.1|187.7|190.04|187.64|0
1649418900000|2022-04-08 11:55:00|190.2|187.8|189.99|187.59|190.2|187.8|189.99|187.59|0
1649418910000|2022-04-08 11:55:10|190.04|187.64|189.94|187.54|190.04|187.64|189.94|187.54|0
1649418920000|2022-04-08 11:55:20|189.99|187.59|189.89|187.49|189.99|187.59|189.89|187.49|0
1649418940000|2022-04-08 11:55:40|189.84|187.44|189.89|187.49|189.89|187.49|189.84|187.44|0
1649418960000|2022-04-08 11:56:00|189.99|187.59|189.89|187.49|189.99|187.59|189.89|187.49|0
1649418980000|2022-04-08 11:56:20|189.79|187.39|189.79|187.39|189.79|187.39|189.79|187.39|0
1649418990000|2022-04-08 11:56:30|189.69|187.29|189.69|187.29|189.69|187.29|189.69|187.29|0
1649419000000|2022-04-08 11:56:40|189.59|187.19|189.38|186.98|189.59|187.19|189.38|186.98|0
1649419010000|2022-04-08 11:56:50|189.59|187.19|189.38|186.98|189.59|187.19|189.28|186.88|0
1649419020000|2022-04-08 11:57:00|189.28|186.88|189.08|186.68|189.28|186.88|189.08|186.68|0
1649419030000|2022-04-08 11:57:10|189.18|186.78|189.28|186.88|189.28|186.88|189.18|186.78|0
1649419040000|2022-04-08 11:57:20|189.38|186.98|189.38|186.98|189.38|186.98|189.38|186.98|0
1649419050000|2022-04-08 11:57:30|189.48|187.08|189.58|187.18|189.58|187.18|189.48|187.08|0
1649419070000|2022-04-08 11:57:50|189.48|187.08|189.58|187.18|189.58|187.18|189.48|187.08|0
1649419080000|2022-04-08 11:58:00|189.48|187.08|189.43|187.03|189.48|187.08|189.43|187.03|0
1649419090000|2022-04-08 11:58:10|189.38|186.98|189.38|186.98|189.38|186.98|189.38|186.98|0
1649419100000|2022-04-08 11:58:20|189.43|187.03|189.43|187.03|189.43|187.03|189.43|187.03|0
1649419110000|2022-04-08 11:58:30|189.38|186.98|189.38|186.98|189.38|186.98|189.38|186.98|0
1649419140000|2022-04-08 11:59:00|189.33|186.93|189.33|186.93|189.33|186.93|189.33|186.93|0
1649419150000|2022-04-08 11:59:10|189.38|186.98|189.38|186.98|189.38|186.98|189.33|186.93|0
1649419160000|2022-04-08 11:59:20|189.48|187.08|189.53|187.13|189.58|187.18|189.48|187.08|0
1649419170000|2022-04-08 11:59:30|189.58|187.18|189.48|187.08|189.58|187.18|189.48|187.08|0
1649419180000|2022-04-08 11:59:40|189.58|187.18|189.48|187.08|189.58|187.18|189.48|187.08|0
1649419190000|2022-04-08 11:59:50|189.58|187.18|189.58|187.18|189.58|187.18|189.58|187.18|0
1649419200000|2022-04-08 12:00:00|189.69|187.29|189.69|187.29|189.79|187.39|189.69|187.29|0
1649419210000|2022-04-08 12:00:10|189.58|187.18|189.58|187.18|189.63|187.23|189.58|187.18|0
1649419220000|2022-04-08 12:00:20|189.69|187.29|189.69|187.29|189.69|187.29|189.69|187.29|0
1649419240000|2022-04-08 12:00:40|189.63|187.23|189.69|187.29|189.69|187.29|189.63|187.23|0
1649419250000|2022-04-08 12:00:50|189.73|187.33|189.99|187.59|189.99|187.59|189.73|187.33|0
1649419260000|2022-04-08 12:01:00|189.89|187.49|189.89|187.49|189.99|187.59|189.89|187.49|0
1649419270000|2022-04-08 12:01:10|189.94|187.54|189.89|187.49|189.94|187.54|189.89|187.49|0
1649419280000|2022-04-08 12:01:20|189.99|187.59|189.89|187.49|189.99|187.59|189.89|187.49|0
1649419290000|2022-04-08 12:01:30|189.84|187.44|189.79|187.39|189.84|187.44|189.79|187.39|0
1649419300000|2022-04-08 12:01:40|189.89|187.49|189.89|187.49|189.89|187.49|189.89|187.49|0
1649419310000|2022-04-08 12:01:50|189.79|187.39|189.79|187.39|189.89|187.49|189.79|187.39|0
1649419320000|2022-04-08 12:02:00|189.89|187.49|189.79|187.39|189.89|187.49|189.79|187.39|0
1649419330000|2022-04-08 12:02:10|189.69|187.29|189.38|186.98|189.69|187.29|189.38|186.98|0
1649419350000|2022-04-08 12:02:30|189.33|186.93|189.58|187.18|189.58|187.18|189.33|186.93|0
1649419360000|2022-04-08 12:02:40|189.53|187.13|189.48|187.08|189.53|187.13|189.48|187.08|0
1649419370000|2022-04-08 12:02:50|189.43|187.03|189.38|186.98|189.43|187.03|189.38|186.98|0
1649419380000|2022-04-08 12:03:00|189.43|187.03|189.28|186.88|189.43|187.03|189.28|186.88|0
1649419390000|2022-04-08 12:03:10|189.22|186.82|189.07|186.67|189.22|186.82|189.07|186.67|0
1649419400000|2022-04-08 12:03:20|189.17|186.77|188.97|186.57|189.17|186.77|188.97|186.57|0
1649419410000|2022-04-08 12:03:30|188.92|186.52|188.97|186.57|188.97|186.57|188.92|186.52|0
1649419420000|2022-04-08 12:03:40|189.07|186.67|188.97|186.57|189.07|186.67|188.97|186.57|0
1649419430000|2022-04-08 12:03:50|189.02|186.62|188.97|186.57|189.02|186.62|188.97|186.57|0
1649419440000|2022-04-08 12:04:00|188.92|186.52|188.97|186.57|188.97|186.57|188.92|186.52|0
1649419450000|2022-04-08 12:04:10|188.87|186.47|188.87|186.47|188.87|186.47|188.87|186.47|0
1649419460000|2022-04-08 12:04:20|188.56|186.16|188.36|185.96|188.56|186.16|188.26|185.86|0
1649419470000|2022-04-08 12:04:30|188.46|186.06|188.56|186.16|188.56|186.16|188.46|186.06|0
1649419480000|2022-04-08 12:04:40|188.46|186.06|188.36|185.96|188.46|186.06|188.36|185.96|0
1649419490000|2022-04-08 12:04:50|188.46|186.06|188.46|186.06|188.46|186.06|188.36|185.96|0
1649419500000|2022-04-08 12:05:00|188.41|186.01|188.46|186.06|188.46|186.06|188.36|185.96|0
1649419510000|2022-04-08 12:05:10|188.56|186.16|188.77|186.37|188.77|186.37|188.56|186.16|0
1649419520000|2022-04-08 12:05:20|188.67|186.27|188.67|186.27|188.67|186.27|188.67|186.27|0
1649419530000|2022-04-08 12:05:30|188.61|186.21|188.67|186.27|188.67|186.27|188.56|186.16|0
1649419540000|2022-04-08 12:05:40|188.56|186.16|188.36|185.96|188.56|186.16|188.36|185.96|0
1649419550000|2022-04-08 12:05:50|188.26|185.86|188.36|185.96|188.46|186.06|188.26|185.86|0
1649419560000|2022-04-08 12:06:00|188.46|186.06|188.56|186.16|188.56|186.16|188.46|186.06|0
1649419570000|2022-04-08 12:06:10|188.66|186.26|188.66|186.26|188.66|186.26|188.66|186.26|0
1649419580000|2022-04-08 12:06:20|188.56|186.16|188.66|186.26|188.66|186.26|188.56|186.16|0
1649419590000|2022-04-08 12:06:30|188.56|186.16|188.56|186.16|188.56|186.16|188.56|186.16|0
1649419600000|2022-04-08 12:06:40|188.46|186.06|188.56|186.16|188.56|186.16|188.46|186.06|0
1649419610000|2022-04-08 12:06:50|188.46|186.06|188.46|186.06|188.46|186.06|188.36|185.96|0
1649419620000|2022-04-08 12:07:00|188.36|185.96|188.36|185.96|188.36|185.96|188.36|185.96|0
1649419630000|2022-04-08 12:07:10|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1649419640000|2022-04-08 12:07:20|188.36|185.96|188.46|186.06|188.46|186.06|188.36|185.96|0
1649419650000|2022-04-08 12:07:30|188.36|185.96|188.26|185.86|188.36|185.96|188.26|185.86|0
1649419660000|2022-04-08 12:07:40|188.36|185.96|188.46|186.06|188.46|186.06|188.36|185.96|0
1649419670000|2022-04-08 12:07:50|188.36|185.96|188.36|185.96|188.36|185.96|188.36|185.96|0
1649419680000|2022-04-08 12:08:00|188.41|186.01|188.41|186.01|188.41|186.01|188.41|186.01|0
1649419690000|2022-04-08 12:08:10|188.46|186.06|188.46|186.06|188.46|186.06|188.46|186.06|0
1649419700000|2022-04-08 12:08:20|188.41|186.01|188.36|185.96|188.46|186.06|188.36|185.96|0
1649419740000|2022-04-08 12:09:00|188.16|185.76|188.16|185.76|188.26|185.86|188.16|185.76|0
1649419750000|2022-04-08 12:09:10|188.26|185.86|188.26|185.86|188.36|185.96|188.26|185.86|0
1649419760000|2022-04-08 12:09:20|188.16|185.76|188.36|185.96|188.36|185.96|188.16|185.76|0
1649419770000|2022-04-08 12:09:30|188.26|185.86|188.36|185.96|188.36|185.96|188.26|185.86|0
1649419780000|2022-04-08 12:09:40|188.41|186.01|188.31|185.91|188.41|186.01|188.26|185.86|0
1649419790000|2022-04-08 12:09:50|188.36|185.96|188.46|186.06|188.46|186.06|188.36|185.96|0
1649419800000|2022-04-08 12:10:00|188.36|185.96|188.36|185.96|188.36|185.96|188.36|185.96|0
1649419840000|2022-04-08 12:10:40|188.26|185.86|188.16|185.76|188.26|185.86|188.16|185.76|0
1649419850000|2022-04-08 12:10:50|188.2|185.8|188.26|185.86|188.26|185.86|188.2|185.8|0
1649419860000|2022-04-08 12:11:00|188.36|185.96|188.16|185.76|188.36|185.96|188.16|185.76|0
1649419870000|2022-04-08 12:11:10|188.2|185.8|188.26|185.86|188.26|185.86|188.16|185.76|0
1649419890000|2022-04-08 12:11:30|188.15|185.75|188.26|185.86|188.26|185.86|188.15|185.75|0
1649419920000|2022-04-08 12:12:00|188.15|185.75|188.05|185.65|188.15|185.75|188.05|185.65|0
1649419930000|2022-04-08 12:12:10|188.1|185.7|188.1|185.7|188.1|185.7|188.1|185.7|0
1649419940000|2022-04-08 12:12:20|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1649419950000|2022-04-08 12:12:30|188.15|185.75|188.15|185.75|188.15|185.75|188.15|185.75|0
1649419960000|2022-04-08 12:12:40|188.26|185.86|188.26|185.86|188.26|185.86|188.26|185.86|0
1649419980000|2022-04-08 12:13:00|188.3|185.9|188.05|185.65|188.3|185.9|188.05|185.65|0
1649419990000|2022-04-08 12:13:10|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1649420000000|2022-04-08 12:13:20|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1649420020000|2022-04-08 12:13:40|188.15|185.75|188.26|185.86|188.26|185.86|188.15|185.75|0
1649420030000|2022-04-08 12:13:50|188.15|185.75|188.15|185.75|188.15|185.75|188.15|185.75|0
1649420060000|2022-04-08 12:14:20|188.05|185.65|188.05|185.65|188.15|185.75|188.05|185.65|0
1649420070000|2022-04-08 12:14:30|187.85|185.45|187.95|185.55|187.95|185.55|187.85|185.45|0
1649420080000|2022-04-08 12:14:40|187.9|185.5|188.05|185.65|188.05|185.65|187.9|185.5|0
1649420100000|2022-04-08 12:15:00|188.1|185.7|188.15|185.75|188.15|185.75|188.1|185.7|0
1649420110000|2022-04-08 12:15:10|188.05|185.65|188.15|185.75|188.15|185.75|188.05|185.65|0
1649420120000|2022-04-08 12:15:20|188.26|185.86|188.36|185.96|188.36|185.96|188.26|185.86|0
1649420130000|2022-04-08 12:15:30|188.15|185.75|188.15|185.75|188.15|185.75|188.15|185.75|0
1649420140000|2022-04-08 12:15:40|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1649420150000|2022-04-08 12:15:50|187.95|185.55|188.05|185.65|188.05|185.65|187.95|185.55|0
1649420160000|2022-04-08 12:16:00|188|185.6|187.95|185.55|188|185.6|187.95|185.55|0
1649420170000|2022-04-08 12:16:10|188|185.6|187.85|185.45|188|185.6|187.85|185.45|0
1649420180000|2022-04-08 12:16:20|187.75|185.35|187.85|185.45|187.85|185.45|187.75|185.35|0
1649420190000|2022-04-08 12:16:30|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1649420230000|2022-04-08 12:17:10|188.05|185.65|188.05|185.65|188.05|185.65|187.95|185.55|0
1649420260000|2022-04-08 12:17:40|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1649420270000|2022-04-08 12:17:50|187.85|185.45|187.9|185.5|187.9|185.5|187.85|185.45|0
1649420280000|2022-04-08 12:18:00|187.85|185.45|187.95|185.55|187.95|185.55|187.85|185.45|0
1649420290000|2022-04-08 12:18:10|187.9|185.5|187.95|185.55|187.95|185.55|187.9|185.5|0
1649420300000|2022-04-08 12:18:20|187.85|185.45|187.75|185.35|187.85|185.45|187.75|185.35|0
1649420310000|2022-04-08 12:18:30|187.85|185.45|187.75|185.35|187.85|185.45|187.75|185.35|0
1649420320000|2022-04-08 12:18:40|187.85|185.45|187.85|185.45|187.85|185.45|187.85|185.45|0
1649420330000|2022-04-08 12:18:50|187.75|185.35|187.75|185.35|187.75|185.35|187.75|185.35|0
1649420340000|2022-04-08 12:19:00|187.85|185.45|187.95|185.55|187.95|185.55|187.85|185.45|0
1649420350000|2022-04-08 12:19:10|187.9|185.5|187.85|185.45|187.9|185.5|187.75|185.35|0
1649420360000|2022-04-08 12:19:20|187.75|185.35|187.75|185.35|187.75|185.35|187.75|185.35|0
1649420370000|2022-04-08 12:19:30|187.64|185.24|187.64|185.24|187.69|185.29|187.64|185.24|0
1649420390000|2022-04-08 12:19:50|187.54|185.14|187.75|185.35|187.75|185.35|187.54|185.14|0
1649420400000|2022-04-08 12:20:00|187.79|185.39|187.85|185.45|187.85|185.45|187.75|185.35|0
1649420410000|2022-04-08 12:20:10|188.05|185.65|187.85|185.45|188.05|185.65|187.85|185.45|0
1649420420000|2022-04-08 12:20:20|187.95|185.55|187.95|185.55|188.05|185.65|187.95|185.55|0
1649420430000|2022-04-08 12:20:30|188.05|185.65|187.95|185.55|188.05|185.65|187.95|185.55|0
1649420440000|2022-04-08 12:20:40|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1649420450000|2022-04-08 12:20:50|188.15|185.75|188.15|185.75|188.15|185.75|188.15|185.75|0
1649420460000|2022-04-08 12:21:00|188.05|185.65|188.05|185.65|188.15|185.75|188.05|185.65|0
1649420480000|2022-04-08 12:21:20|188.15|185.75|188|185.6|188.15|185.75|188|185.6|0
1649420490000|2022-04-08 12:21:30|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1649420500000|2022-04-08 12:21:40|188.15|185.75|188.15|185.75|188.15|185.75|188.15|185.75|0
1649420510000|2022-04-08 12:21:50|188.2|185.8|188.15|185.75|188.2|185.8|188.15|185.75|0
1649420520000|2022-04-08 12:22:00|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1649420530000|2022-04-08 12:22:10|187.95|185.55|187.95|185.55|187.95|185.55|187.95|185.55|0
1649420540000|2022-04-08 12:22:20|188.05|185.65|188.05|185.65|188.05|185.65|188.05|185.65|0
1649420550000|2022-04-08 12:22:30|187.95|185.55|188.05|185.65|188.05|185.65|187.95|185.55|0
1649420560000|2022-04-08 12:22:40|188|185.6|187.95|185.55|188|185.6|187.95|185.55|0
1649420570000|2022-04-08 12:22:50|188.05|185.65|187.95|185.55|188.05|185.65|187.95|185.55|0
1649420580000|2022-04-08 12:23:00|188.05|185.65|187.95|185.55|188.05|185.65|187.95|185.55|0
1649420600000|2022-04-08 12:23:20|187.85|185.45|187.95|185.55|187.95|185.55|187.85|185.45|0
1649420610000|2022-04-08 12:23:30|188.05|185.65|187.95|185.55|188.05|185.65|187.95|185.55|0
1649420620000|2022-04-08 12:23:40|188|185.6|187.95|185.55|188|185.6|187.85|185.45|0
1649420630000|2022-04-08 12:23:50|188|185.6|187.95|185.55|188|185.6|187.95|185.55|0
1649420640000|2022-04-08 12:24:00|188|185.6|188.35|185.95|188.35|185.95|188|185.6|0
1649420650000|2022-04-08 12:24:10|188.3|185.9|188.35|185.95|188.35|185.95|188.3|185.9|0
1649420660000|2022-04-08 12:24:20|188.45|186.05|188.56|186.16|188.56|186.16|188.45|186.05|0
1649420670000|2022-04-08 12:24:30|188.45|186.05|188.56|186.16|188.56|186.16|188.45|186.05|0
1649420680000|2022-04-08 12:24:40|188.45|186.05|188.45|186.05|188.45|186.05|188.45|186.05|0
1649420690000|2022-04-08 12:24:50|188.4|186|188.45|186.05|188.45|186.05|188.4|186|0
1649420700000|2022-04-08 12:25:00|188.35|185.95|188.35|185.95|188.35|185.95|188.35|185.95|0
1649420720000|2022-04-08 12:25:20|188.25|185.85|188.35|185.95|188.35|185.95|188.25|185.85|0
1649420750000|2022-04-08 12:25:50|188.56|186.16|188.45|186.05|188.56|186.16|188.45|186.05|0
1649420760000|2022-04-08 12:26:00|188.35|185.95|188.35|185.95|188.35|185.95|188.35|185.95|0
1649420770000|2022-04-08 12:26:10|188.25|185.85|188.25|185.85|188.3|185.9|188.25|185.85|0
1649420780000|2022-04-08 12:26:20|188.35|185.95|188.45|186.05|188.45|186.05|188.35|185.95|0
1649420820000|2022-04-08 12:27:00|188.5|186.1|188.5|186.1|188.5|186.1|188.5|186.1|0
1649420830000|2022-04-08 12:27:10|188.45|186.05|188.5|186.1|188.5|186.1|188.45|186.05|0
1649420840000|2022-04-08 12:27:20|188.56|186.16|188.66|186.26|188.76|186.36|188.56|186.16|0
1649420850000|2022-04-08 12:27:30|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1649420860000|2022-04-08 12:27:40|188.66|186.26|188.76|186.36|188.76|186.36|188.66|186.26|0
1649420870000|2022-04-08 12:27:50|188.81|186.41|188.76|186.36|188.81|186.41|188.76|186.36|0
1649420890000|2022-04-08 12:28:10|188.66|186.26|188.66|186.26|188.66|186.26|188.66|186.26|0
1649420900000|2022-04-08 12:28:20|188.76|186.36|188.76|186.36|188.76|186.36|188.76|186.36|0
1649420910000|2022-04-08 12:28:30|188.6|186.2|188.55|186.15|188.6|186.2|188.55|186.15|0
1649420920000|2022-04-08 12:28:40|188.66|186.26|188.55|186.15|188.66|186.26|188.55|186.15|0
1649420930000|2022-04-08 12:28:50|188.66|186.26|188.66|186.26|188.66|186.26|188.66|186.26|0
1649420940000|2022-04-08 12:29:00|188.6|186.2|188.55|186.15|188.6|186.2|188.55|186.15|0
1649420950000|2022-04-08 12:29:10|188.45|186.05|188.35|185.95|188.45|186.05|188.35|185.95|0
1649420960000|2022-04-08 12:29:20|188.45|186.05|188.35|185.95|188.45|186.05|188.35|185.95|0
1649420970000|2022-04-08 12:29:30|188.45|186.05|188.15|185.75|188.45|186.05|188.15|185.75|0
1649420980000|2022-04-08 12:29:40|188.05|185.65|188.25|185.85|188.25|185.85|188.05|185.65|0
1649421000000|2022-04-08 12:30:00|188.35|185.95|188.35|185.95|188.35|185.95|188.25|185.85|0
1649421010000|2022-04-08 12:30:10|188.45|186.05|188.35|185.95|188.45|186.05|188.35|185.95|0
1649421030000|2022-04-08 12:30:30|188.45|186.05|188.55|186.15|188.55|186.15|188.45|186.05|0
1649421040000|2022-04-08 12:30:40|188.45|186.05|188.45|186.05|188.45|186.05|188.45|186.05|0
1649421050000|2022-04-08 12:30:50|188.35|185.95|188.55|186.15|188.55|186.15|188.35|185.95|0
1649421080000|2022-04-08 12:31:20|188.45|186.05|188.35|185.95|188.45|186.05|188.35|185.95|0
1649421090000|2022-04-08 12:31:30|188.4|186|188.35|185.95|188.4|186|188.35|185.95|0
1649421100000|2022-04-08 12:31:40|188.25|185.85|188.35|185.95|188.35|185.95|188.25|185.85|0
1649421110000|2022-04-08 12:31:50|188.25|185.85|187.99|185.59|188.25|185.85|187.94|185.54|0
1649421120000|2022-04-08 12:32:00|187.84|185.44|187.54|185.14|187.84|185.44|187.54|185.14|0
1649421130000|2022-04-08 12:32:10|187.34|184.94|187.59|185.19|187.59|185.19|187.34|184.94|0
1649421140000|2022-04-08 12:32:20|187.74|185.34|187.54|185.14|187.74|185.34|187.44|185.04|0
1649421150000|2022-04-08 12:32:30|187.64|185.24|187.64|185.24|187.74|185.34|187.64|185.24|0
1649421160000|2022-04-08 12:32:40|187.54|185.14|187.54|185.14|187.64|185.24|187.54|185.14|0
1649421170000|2022-04-08 12:32:50|187.64|185.24|187.64|185.24|187.64|185.24|187.64|185.24|0
1649421180000|2022-04-08 12:33:00|187.69|185.29|187.69|185.29|187.69|185.29|187.69|185.29|0
1649421190000|2022-04-08 12:33:10|187.64|185.24|187.64|185.24|187.74|185.34|187.64|185.24|0
1649421210000|2022-04-08 12:33:30|187.34|184.94|187.23|184.83|187.34|184.94|187.23|184.83|0
1649421220000|2022-04-08 12:33:40|187.38|184.98|187.34|184.94|187.38|184.98|187.34|184.94|0
1649421230000|2022-04-08 12:33:50|187.44|185.04|187.54|185.14|187.54|185.14|187.44|185.04|0
1649421240000|2022-04-08 12:34:00|187.44|185.04|187.23|184.83|187.44|185.04|187.23|184.83|0
1649421250000|2022-04-08 12:34:10|187.44|185.04|187.44|185.04|187.44|185.04|187.44|185.04|0
1649421260000|2022-04-08 12:34:20|187.34|184.94|187.03|184.63|187.34|184.94|187.03|184.63|0
1649421270000|2022-04-08 12:34:30|186.93|184.53|187.03|184.63|187.03|184.63|186.93|184.53|0
1649421280000|2022-04-08 12:34:40|186.98|184.58|186.93|184.53|187.03|184.63|186.93|184.53|0
1649421290000|2022-04-08 12:34:50|187.03|184.63|187.13|184.73|187.13|184.73|187.03|184.63|0
1649421300000|2022-04-08 12:35:00|187.03|184.63|186.93|184.53|187.03|184.63|186.93|184.53|0
1649421310000|2022-04-08 12:35:10|187.03|184.63|186.93|184.53|187.03|184.63|186.93|184.53|0
1649421320000|2022-04-08 12:35:20|186.83|184.43|186.93|184.53|186.93|184.53|186.73|184.33|0
1649421330000|2022-04-08 12:35:30|187.13|184.73|187.13|184.73|187.13|184.73|187.13|184.73|0
1649421340000|2022-04-08 12:35:40|187.03|184.63|187.13|184.73|187.13|184.73|187.03|184.63|0
1649421350000|2022-04-08 12:35:50|187.23|184.83|187.23|184.83|187.23|184.83|187.23|184.83|0
1649421360000|2022-04-08 12:36:00|187.13|184.73|187.23|184.83|187.23|184.83|187.13|184.73|0
1649421370000|2022-04-08 12:36:10|187.28|184.88|187.33|184.93|187.54|185.14|187.28|184.88|0
1649421380000|2022-04-08 12:36:20|187.23|184.83|187.23|184.83|187.33|184.93|187.23|184.83|0
1649421390000|2022-04-08 12:36:30|187.33|184.93|186.93|184.53|187.33|184.93|186.93|184.53|0
1649421400000|2022-04-08 12:36:40|186.83|184.43|187.03|184.63|187.03|184.63|186.83|184.43|0
1649421410000|2022-04-08 12:36:50|187.23|184.83|187.23|184.83|187.23|184.83|187.23|184.83|0
1649421420000|2022-04-08 12:37:00|187.13|184.73|187.23|184.83|187.44|185.04|187.13|184.73|0
1649421430000|2022-04-08 12:37:10|187.33|184.93|187.33|184.93|187.44|185.04|187.33|184.93|0
1649421440000|2022-04-08 12:37:20|187.44|185.04|187.33|184.93|187.44|185.04|187.33|184.93|0
1649421450000|2022-04-08 12:37:30|187.23|184.83|187.33|184.93|187.33|184.93|187.23|184.83|0
1649421460000|2022-04-08 12:37:40|187.23|184.83|187.03|184.63|187.23|184.83|187.03|184.63|0
1649421470000|2022-04-08 12:37:50|187.13|184.73|187.18|184.78|187.23|184.83|187.13|184.73|0
1649421480000|2022-04-08 12:38:00|187.23|184.83|187.23|184.83|187.23|184.83|187.13|184.73|0
1649421490000|2022-04-08 12:38:10|187.13|184.73|187.23|184.83|187.23|184.83|187.13|184.73|0
1649421500000|2022-04-08 12:38:20|187.33|184.93|187.33|184.93|187.33|184.93|187.33|184.93|0
1649421510000|2022-04-08 12:38:30|187.28|184.88|187.38|184.98|187.38|184.98|187.28|184.88|0
1649421520000|2022-04-08 12:38:40|187.33|184.93|187.13|184.73|187.33|184.93|187.13|184.73|0
1649421530000|2022-04-08 12:38:50|187.23|184.83|187.23|184.83|187.23|184.83|187.23|184.83|0
1649421540000|2022-04-08 12:39:00|187.33|184.93|187.23|184.83|187.33|184.93|187.23|184.83|0
1649421550000|2022-04-08 12:39:10|187.13|184.73|187.28|184.88|187.33|184.93|187.13|184.73|0
1649421560000|2022-04-08 12:39:20|187.13|184.73|187.23|184.83|187.23|184.83|187.03|184.63|0
1649421570000|2022-04-08 12:39:30|187.13|184.73|187.03|184.63|187.13|184.73|186.93|184.53|0
1649421580000|2022-04-08 12:39:40|186.93|184.53|186.83|184.43|186.93|184.53|186.83|184.43|0
1649421590000|2022-04-08 12:39:50|186.73|184.33|186.63|184.23|186.73|184.33|186.63|184.23|0
1649421600000|2022-04-08 12:40:00|186.42|184.02|186.32|183.92|186.42|184.02|186.32|183.92|0
1649421610000|2022-04-08 12:40:10|186.42|184.02|186.42|184.02|186.42|184.02|186.32|183.92|0
1649421620000|2022-04-08 12:40:20|186.32|183.92|186.22|183.82|186.42|184.02|186.22|183.82|0
1649421630000|2022-04-08 12:40:30|186.12|183.72|186.22|183.82|186.22|183.82|186.02|183.62|0
1649421640000|2022-04-08 12:40:40|186.12|183.72|186.22|183.82|186.22|183.82|186.12|183.72|0
1649421650000|2022-04-08 12:40:50|186.12|183.72|186.02|183.62|186.12|183.72|186.02|183.62|0
1649421660000|2022-04-08 12:41:00|186.12|183.72|185.82|183.42|186.12|183.72|185.72|183.32|0
1649421670000|2022-04-08 12:41:10|185.72|183.32|185.62|183.22|185.72|183.32|185.62|183.22|0
1649421680000|2022-04-08 12:41:20|185.72|183.32|185.62|183.22|185.72|183.32|185.42|183.02|0
1649421690000|2022-04-08 12:41:30|185.72|183.32|185.62|183.22|185.72|183.32|185.62|183.22|0
1649421700000|2022-04-08 12:41:40|185.56|183.16|185.72|183.32|185.72|183.32|185.52|183.12|0
1649421710000|2022-04-08 12:41:50|185.62|183.22|185.82|183.42|185.82|183.42|185.62|183.22|0
1649421720000|2022-04-08 12:42:00|185.77|183.37|186.02|183.62|186.02|183.62|185.77|183.37|0
1649421730000|2022-04-08 12:42:10|185.92|183.52|186.02|183.62|186.02|183.62|185.92|183.52|0
1649421740000|2022-04-08 12:42:20|185.92|183.52|185.82|183.42|186.02|183.62|185.82|183.42|0
1649421750000|2022-04-08 12:42:30|185.72|183.32|185.72|183.32|185.72|183.32|185.72|183.32|0
1649421760000|2022-04-08 12:42:40|185.62|183.22|185.82|183.42|185.82|183.42|185.62|183.22|0
1649421770000|2022-04-08 12:42:50|185.72|183.32|185.72|183.32|185.72|183.32|185.72|183.32|0
1649421780000|2022-04-08 12:43:00|185.82|183.42|185.76|183.36|185.82|183.42|185.76|183.36|0
1649421790000|2022-04-08 12:43:10|185.82|183.42|185.92|183.52|185.92|183.52|185.72|183.32|0
1649421810000|2022-04-08 12:43:30|186.12|183.72|186.02|183.62|186.12|183.72|186.02|183.62|0
1649421830000|2022-04-08 12:43:50|186.12|183.72|185.92|183.52|186.12|183.72|185.92|183.52|0
1649421840000|2022-04-08 12:44:00|185.82|183.42|185.72|183.32|185.82|183.42|185.72|183.32|0
1649421850000|2022-04-08 12:44:10|185.62|183.22|185.41|183.01|185.62|183.22|185.41|183.01|0
1649421860000|2022-04-08 12:44:20|185.31|182.91|185.21|182.81|185.31|182.91|185.21|182.81|0
1649421870000|2022-04-08 12:44:30|185.11|182.71|185.21|182.81|185.21|182.81|185.01|182.61|0
1649421880000|2022-04-08 12:44:40|185.31|182.91|185.41|183.01|185.41|183.01|185.31|182.91|0
1649421890000|2022-04-08 12:44:50|185.62|183.22|185.51|183.11|185.62|183.22|185.51|183.11|0
1649421900000|2022-04-08 12:45:00|185.41|183.01|185.41|183.01|185.41|183.01|185.41|183.01|0
1649421910000|2022-04-08 12:45:10|185.51|183.11|185.51|183.11|185.62|183.22|185.51|183.11|0
1649421920000|2022-04-08 12:45:20|185.41|183.01|185.51|183.11|185.51|183.11|185.41|183.01|0
1649421930000|2022-04-08 12:45:30|185.41|183.01|185.41|183.01|185.41|183.01|185.31|182.91|0
1649421940000|2022-04-08 12:45:40|185.31|182.91|185.41|183.01|185.41|183.01|185.31|182.91|0
1649421960000|2022-04-08 12:46:00|185.51|183.11|185.46|183.06|185.51|183.11|185.41|183.01|0
1649421970000|2022-04-08 12:46:10|185.51|183.11|185.41|183.01|185.51|183.11|185.41|183.01|0
1649421990000|2022-04-08 12:46:30|185.31|182.91|185.31|182.91|185.31|182.91|185.31|182.91|0
1649422000000|2022-04-08 12:46:40|185.21|182.81|185.01|182.61|185.31|182.91|185.01|182.61|0
1649422020000|2022-04-08 12:47:00|184.91|182.51|184.71|182.31|184.91|182.51|184.71|182.31|0
1649422030000|2022-04-08 12:47:10|184.81|182.41|184.81|182.41|184.81|182.41|184.61|182.21|0
1649422040000|2022-04-08 12:47:20|184.61|182.21|184.61|182.21|184.71|182.31|184.61|182.21|0
1649422050000|2022-04-08 12:47:30|184.66|182.26|184.51|182.11|184.66|182.26|184.51|182.11|0
1649422060000|2022-04-08 12:47:40|184.61|182.21|184.51|182.11|184.61|182.21|184.41|182.01|0
1649422070000|2022-04-08 12:47:50|184.41|182.01|184.51|182.11|184.61|182.21|184.41|182.01|0
1649422080000|2022-04-08 12:48:00|184.31|181.91|184.21|181.81|184.31|181.91|184.21|181.81|0
1649422090000|2022-04-08 12:48:10|184.51|182.11|184.31|181.91|184.51|182.11|184.31|181.91|0
1649422100000|2022-04-08 12:48:20|184.11|181.71|183.91|181.51|184.11|181.71|183.91|181.51|0
1649422110000|2022-04-08 12:48:30|184.31|181.91|184.31|181.91|184.31|181.91|184.31|181.91|0
1649422120000|2022-04-08 12:48:40|184.41|182.01|184.21|181.81|184.41|182.01|184.21|181.81|0
1649422130000|2022-04-08 12:48:50|184.31|181.91|184.41|182.01|184.41|182.01|184.31|181.91|0
1649422140000|2022-04-08 12:49:00|184.61|182.21|184.61|182.21|184.61|182.21|184.51|182.11|0
1649422150000|2022-04-08 12:49:10|184.41|182.01|184.41|182.01|184.41|182.01|184.41|182.01|0
1649422160000|2022-04-08 12:49:20|184.51|182.11|184.61|182.21|184.61|182.21|184.51|182.11|0
1649422180000|2022-04-08 12:49:40|184.66|182.26|184.61|182.21|184.66|182.26|184.61|182.21|0
1649422190000|2022-04-08 12:49:50|184.66|182.26|184.61|182.21|184.66|182.26|184.61|182.21|0
1649422200000|2022-04-08 12:50:00|184.21|181.81|184.21|181.81|184.21|181.81|184.21|181.81|0
1649422220000|2022-04-08 12:50:20|184.11|181.71|184.11|181.71|184.11|181.71|184.11|181.71|0
1649422230000|2022-04-08 12:50:30|184.21|181.81|184.21|181.81|184.21|181.81|184.11|181.71|0
1649422240000|2022-04-08 12:50:40|184.41|182.01|184.41|182.01|184.41|182.01|184.31|181.91|0
1649422250000|2022-04-08 12:50:50|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1649422260000|2022-04-08 12:51:00|184.41|182.01|184.51|182.11|184.51|182.11|184.41|182.01|0
1649422280000|2022-04-08 12:51:20|184.46|182.06|184.41|182.01|184.46|182.06|184.41|182.01|0
1649422290000|2022-04-08 12:51:30|184.51|182.11|184.41|182.01|184.51|182.11|184.41|182.01|0
1649422300000|2022-04-08 12:51:40|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1649422310000|2022-04-08 12:51:50|184.46|182.06|184.41|182.01|184.46|182.06|184.41|182.01|0
1649422320000|2022-04-08 12:52:00|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1649422330000|2022-04-08 12:52:10|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1649422340000|2022-04-08 12:52:20|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1649422350000|2022-04-08 12:52:30|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1649422360000|2022-04-08 12:52:40|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1649422380000|2022-04-08 12:53:00|184.61|182.21|184.51|182.11|184.61|182.21|184.51|182.11|0
1649422390000|2022-04-08 12:53:10|184.61|182.21|184.51|182.11|184.61|182.21|184.51|182.11|0
1649422400000|2022-04-08 12:53:20|184.61|182.21|184.56|182.16|184.61|182.21|184.51|182.11|0
1649422410000|2022-04-08 12:53:30|184.51|182.11|184.41|182.01|184.51|182.11|184.41|182.01|0
1649422420000|2022-04-08 12:53:40|184.31|181.91|183.91|181.51|184.31|181.91|183.91|181.51|0
1649422430000|2022-04-08 12:53:50|183.71|181.31|183.71|181.31|183.71|181.31|183.61|181.21|0
1649422440000|2022-04-08 12:54:00|183.81|181.41|183.81|181.41|183.91|181.51|183.81|181.41|0
1649422450000|2022-04-08 12:54:10|183.91|181.51|184.01|181.61|184.01|181.61|183.81|181.41|0
1649422460000|2022-04-08 12:54:20|184.11|181.71|184.11|181.71|184.11|181.71|184.01|181.61|0
1649422470000|2022-04-08 12:54:30|184.01|181.61|184.11|181.71|184.11|181.71|184.01|181.61|0
1649422490000|2022-04-08 12:54:50|184.01|181.61|184.01|181.61|184.01|181.61|184.01|181.61|0
1649422500000|2022-04-08 12:55:00|184.21|181.81|184.21|181.81|184.21|181.81|184.21|181.81|0
1649422510000|2022-04-08 12:55:10|184.11|181.71|184.21|181.81|184.21|181.81|184.11|181.71|0
1649422530000|2022-04-08 12:55:30|184.25|181.85|184.21|181.81|184.31|181.91|184.21|181.81|0
1649422540000|2022-04-08 12:55:40|184.31|181.91|184.31|181.91|184.31|181.91|184.31|181.91|0
1649422550000|2022-04-08 12:55:50|184.21|181.81|184.31|181.91|184.31|181.91|184.21|181.81|0
1649422560000|2022-04-08 12:56:00|184.21|181.81|184.21|181.81|184.21|181.81|184.21|181.81|0
1649422580000|2022-04-08 12:56:20|184.11|181.71|184.11|181.71|184.11|181.71|184.11|181.71|0
1649422600000|2022-04-08 12:56:40|184.1|181.7|184.1|181.7|184.1|181.7|184.1|181.7|0
1649422610000|2022-04-08 12:56:50|184|181.6|184.31|181.91|184.31|181.91|184|181.6|0
1649422630000|2022-04-08 12:57:10|184.41|182.01|184.41|182.01|184.41|182.01|184.41|182.01|0
1649422640000|2022-04-08 12:57:20|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1649422660000|2022-04-08 12:57:40|184.61|182.21|184.61|182.21|184.61|182.21|184.61|182.21|0
1649422670000|2022-04-08 12:57:50|184.51|182.11|184.51|182.11|184.51|182.11|184.51|182.11|0
1649422680000|2022-04-08 12:58:00|184.61|182.21|184.51|182.11|184.61|182.21|184.51|182.11|0
1649422690000|2022-04-08 12:58:10|184.41|182.01|184.4|182|184.51|182.11|184.4|182|0
1649422700000|2022-04-08 12:58:20|184.3|181.9|184.3|181.9|184.3|181.9|184.3|181.9|0
1649422710000|2022-04-08 12:58:30|184.2|181.8|184.4|182|184.4|182|184.2|181.8|0
1649422720000|2022-04-08 12:58:40|184.3|181.9|184.2|181.8|184.3|181.9|184.2|181.8|0
1649422730000|2022-04-08 12:58:50|184.1|181.7|184.3|181.9|184.3|181.9|184.1|181.7|0
1649422740000|2022-04-08 12:59:00|184.2|181.8|184.1|181.7|184.3|181.9|184.1|181.7|0
1649422750000|2022-04-08 12:59:10|184|181.6|184.1|181.7|184.1|181.7|184|181.6|0
1649422760000|2022-04-08 12:59:20|184.2|181.8|184.2|181.8|184.25|181.85|184.2|181.8|0
1649422770000|2022-04-08 12:59:30|184.3|181.9|184.3|181.9|184.3|181.9|184.3|181.9|0
1649422780000|2022-04-08 12:59:40|184.4|182|184.4|182|184.4|182|184.4|182|0
1649422790000|2022-04-08 12:59:50|184.3|181.9|184.3|181.9|184.4|182|184.3|181.9|0
1649422800000|2022-04-08 13:00:00|184.1|181.7|184|181.6|184.1|181.7|184|181.6|0
1649422830000|2022-04-08 13:00:30|184.05|181.65|184|181.6|184.1|181.7|184|181.6|0
1649422850000|2022-04-08 13:00:50|183.9|181.5|183.8|181.4|183.9|181.5|183.8|181.4|0
1649422860000|2022-04-08 13:01:00|183.5|181.1|183.4|181|183.5|181.1|183.4|181|0
1649422870000|2022-04-08 13:01:10|183.3|180.9|183.3|180.9|183.3|180.9|183.3|180.9|0
1649422880000|2022-04-08 13:01:20|183.4|181|183.4|181|183.4|181|183.3|180.9|0
1649422890000|2022-04-08 13:01:30|183.6|181.2|183.8|181.4|183.8|181.4|183.6|181.2|0
1649422900000|2022-04-08 13:01:40|183.9|181.5|183.8|181.4|183.9|181.5|183.8|181.4|0
1649422910000|2022-04-08 13:01:50|183.6|181.2|183.5|181.1|183.6|181.2|183.5|181.1|0
1649422920000|2022-04-08 13:02:00|183.4|181|183.2|180.8|183.4|181|183.2|180.8|0
1649422930000|2022-04-08 13:02:10|183.1|180.7|183.4|181|183.4|181|183.1|180.7|0
1649422940000|2022-04-08 13:02:20|182.8|180.4|182.7|180.3|182.8|180.4|182.7|180.3|0
1649422950000|2022-04-08 13:02:30|182.8|180.4|182.11|179.71|182.8|180.4|182.11|179.71|0
1649422960000|2022-04-08 13:02:40|182.01|179.61|182.01|179.61|182.21|179.81|182.01|179.61|0
1649422970000|2022-04-08 13:02:50|182.21|179.81|182.31|179.91|182.41|180.01|182.21|179.81|0
1649422980000|2022-04-08 13:03:00|182.21|179.81|179.3|176.9|182.31|179.91|179.2|176.8|0
1649422990000|2022-04-08 13:03:10|182.19|179.79|182.19|179.79|182.29|179.89|182.19|179.79|0
1649423000000|2022-04-08 13:03:20|182.09|179.69|182.19|179.79|182.19|179.79|181.99|179.59|0
1649423010000|2022-04-08 13:03:30|182.29|179.89|182.29|179.89|182.29|179.89|182.29|179.89|0
1649423020000|2022-04-08 13:03:40|182.39|179.99|182.29|179.89|182.39|179.99|182.29|179.89|0
1649423030000|2022-04-08 13:03:50|182.19|179.79|182.19|179.79|182.19|179.79|182.19|179.79|0
1649423040000|2022-04-08 13:04:00|182.29|179.89|182.19|179.79|182.29|179.89|182.09|179.69|0
1649423050000|2022-04-08 13:04:10|182.09|179.69|181.99|179.59|182.09|179.69|181.99|179.59|0
1649423060000|2022-04-08 13:04:20|182.09|179.69|182.09|179.69|182.09|179.69|181.99|179.59|0
1649423070000|2022-04-08 13:04:30|182.19|179.79|182.29|179.89|182.29|179.89|182.19|179.79|0
1649423080000|2022-04-08 13:04:40|182.39|179.99|182.24|179.84|182.39|179.99|182.24|179.84|0
1649423090000|2022-04-08 13:04:50|182.19|179.79|182.09|179.69|182.19|179.79|181.99|179.59|0
1649423100000|2022-04-08 13:05:00|182.19|179.79|181.89|179.49|182.19|179.79|181.89|179.49|0
1649423110000|2022-04-08 13:05:10|181.99|179.59|182.09|179.69|182.09|179.69|181.99|179.59|0
1649423120000|2022-04-08 13:05:20|181.99|179.59|181.89|179.49|181.99|179.59|181.89|179.49|0
1649423130000|2022-04-08 13:05:30|181.99|179.59|181.99|179.59|182.04|179.64|181.99|179.59|0
1649423140000|2022-04-08 13:05:40|182.09|179.69|182.09|179.69|182.19|179.79|182.09|179.69|0
1649423150000|2022-04-08 13:05:50|182.19|179.79|182.09|179.69|182.19|179.79|182.09|179.69|0
1649423160000|2022-04-08 13:06:00|182.19|179.79|182.19|179.79|182.19|179.79|182.09|179.69|0
1649423170000|2022-04-08 13:06:10|182.29|179.89|182.29|179.89|182.29|179.89|182.29|179.89|0
1649423180000|2022-04-08 13:06:20|182.39|179.99|182.29|179.89|182.39|179.99|182.29|179.89|0
1649423200000|2022-04-08 13:06:40|182.34|179.94|182.29|179.89|182.34|179.94|182.29|179.89|0
1649423210000|2022-04-08 13:06:50|182.19|179.79|182.19|179.79|182.19|179.79|182.19|179.79|0
1649423220000|2022-04-08 13:07:00|182.09|179.69|182.09|179.69|182.09|179.69|182.09|179.69|0
1649423230000|2022-04-08 13:07:10|181.99|179.59|181.89|179.49|181.99|179.59|181.89|179.49|0
1649423240000|2022-04-08 13:07:20|181.84|179.44|181.79|179.39|181.84|179.44|181.79|179.39|0
1649423250000|2022-04-08 13:07:30|181.89|179.49|181.79|179.39|181.99|179.59|181.79|179.39|0
1649423260000|2022-04-08 13:07:40|181.69|179.29|181.79|179.39|181.79|179.39|181.69|179.29|0
1649423270000|2022-04-08 13:07:50|181.89|179.49|181.89|179.49|181.99|179.59|181.79|179.39|0
1649423280000|2022-04-08 13:08:00|181.99|179.59|182.09|179.69|182.09|179.69|181.99|179.59|0
1649423290000|2022-04-08 13:08:10|182.19|179.79|182.29|179.89|182.29|179.89|182.19|179.79|0
1649423310000|2022-04-08 13:08:30|182.19|179.79|182.19|179.79|182.19|179.79|182.19|179.79|0
1649423320000|2022-04-08 13:08:40|182.29|179.89|182.29|179.89|182.39|179.99|182.29|179.89|0
1649423330000|2022-04-08 13:08:50|182.39|179.99|182.29|179.89|182.39|179.99|182.29|179.89|0
1649423340000|2022-04-08 13:09:00|182.19|179.79|182.19|179.79|182.19|179.79|182.19|179.79|0
1649423350000|2022-04-08 13:09:10|182.24|179.84|182.29|179.89|182.29|179.89|182.24|179.84|0
1649423360000|2022-04-08 13:09:20|182.19|179.79|182.19|179.79|182.29|179.89|182.19|179.79|0
1649423370000|2022-04-08 13:09:30|182.09|179.69|182.19|179.79|182.19|179.79|182.09|179.69|0
1649423380000|2022-04-08 13:09:40|182.29|179.89|182.19|179.79|182.29|179.89|182.19|179.79|0
1649423390000|2022-04-08 13:09:50|182.09|179.69|182.09|179.69|182.09|179.69|182.09|179.69|0
1649423400000|2022-04-08 13:10:00|181.99|179.59|181.99|179.59|181.99|179.59|181.99|179.59|0
1649423410000|2022-04-08 13:10:10|181.79|179.39|181.29|178.89|181.79|179.39|181.19|178.79|0
1649423420000|2022-04-08 13:10:20|181.34|178.94|181.1|178.7|181.39|178.99|181.1|178.7|0
1649423430000|2022-04-08 13:10:30|181.29|178.89|181.29|178.89|181.29|178.89|181.19|178.79|0
1649423440000|2022-04-08 13:10:40|181.34|178.94|181.39|178.99|181.49|179.09|181.34|178.94|0
1649423450000|2022-04-08 13:10:50|181.29|178.89|181.39|178.99|181.39|178.99|181.29|178.89|0
1649423460000|2022-04-08 13:11:00|181.49|179.09|181.49|179.09|181.49|179.09|181.29|178.89|0
1649423470000|2022-04-08 13:11:10|181.59|179.19|181.69|179.29|181.69|179.29|181.59|179.19|0
1649423490000|2022-04-08 13:11:30|181.59|179.19|181.29|178.89|181.59|179.19|181.29|178.89|0
1649423500000|2022-04-08 13:11:40|182.02|179.62|181.42|179.02|182.06|179.66|181.42|179.02|0
1649423510000|2022-04-08 13:11:50|181.32|178.92|181.32|178.92|181.32|178.92|181.32|178.92|0
1649423520000|2022-04-08 13:12:00|181.22|178.82|180.83|178.43|181.22|178.82|180.83|178.43|0
1649423530000|2022-04-08 13:12:10|180.93|178.53|180.93|178.53|180.93|178.53|180.93|178.53|0
1649423540000|2022-04-08 13:12:20|181.02|178.62|180.83|178.43|181.02|178.62|180.83|178.43|0
1649423550000|2022-04-08 13:12:30|180.53|178.13|180.83|178.43|180.83|178.43|180.53|178.13|0
1649423560000|2022-04-08 13:12:40|180.63|178.23|180.73|178.33|180.73|178.33|180.63|178.23|0
1649423570000|2022-04-08 13:12:50|180.63|178.23|180.73|178.33|180.73|178.33|180.63|178.23|0
1649423580000|2022-04-08 13:13:00|180.63|178.23|180.73|178.33|180.73|178.33|180.63|178.23|0
1649423590000|2022-04-08 13:13:10|180.63|178.23|180.92|178.52|180.92|178.52|180.63|178.23|0
1649423600000|2022-04-08 13:13:20|180.83|178.43|180.83|178.43|180.83|178.43|180.83|178.43|0
1649423610000|2022-04-08 13:13:30|181.02|178.62|181.22|178.82|181.22|178.82|181.02|178.62|0
1649423620000|2022-04-08 13:13:40|181.12|178.72|181.02|178.62|181.12|178.72|181.02|178.62|0
1649423630000|2022-04-08 13:13:50|180.92|178.52|180.92|178.52|180.92|178.52|180.92|178.52|0
1649423640000|2022-04-08 13:14:00|180.97|178.57|181.02|178.62|181.07|178.67|180.97|178.57|0
1649423650000|2022-04-08 13:14:10|180.92|178.52|181.02|178.62|181.02|178.62|180.73|178.33|0
1649423660000|2022-04-08 13:14:20|180.92|178.52|180.73|178.33|180.92|178.52|180.73|178.33|0
1649423670000|2022-04-08 13:14:30|180.83|178.43|180.92|178.52|180.92|178.52|180.83|178.43|0
1649423680000|2022-04-08 13:14:40|180.87|178.47|180.92|178.52|180.92|178.52|180.83|178.43|0
1649423690000|2022-04-08 13:14:50|181.02|178.62|181.02|178.62|181.02|178.62|181.02|178.62|0
1649423700000|2022-04-08 13:15:00|180.92|178.52|180.92|178.52|181.02|178.62|180.92|178.52|0
1649423710000|2022-04-08 13:15:10|180.83|178.43|181.12|178.72|181.12|178.72|180.83|178.43|0
1649423720000|2022-04-08 13:15:20|181.22|178.82|181.12|178.72|181.22|178.82|181.12|178.72|0
1649423730000|2022-04-08 13:15:30|181.22|178.82|181.22|178.82|181.42|179.02|181.22|178.82|0
1649423740000|2022-04-08 13:15:40|181.32|178.92|181.42|179.02|181.42|179.02|181.32|178.92|0
1649423750000|2022-04-08 13:15:50|181.62|179.22|181.62|179.22|181.62|179.22|181.62|179.22|0
1649423760000|2022-04-08 13:16:00|181.52|179.12|181.42|179.02|181.52|179.12|181.42|179.02|0
1649423770000|2022-04-08 13:16:10|181.32|178.92|181.32|178.92|181.32|178.92|181.32|178.92|0
1649423780000|2022-04-08 13:16:20|181.42|179.02|181.82|179.42|181.82|179.42|181.42|179.02|0
1649423790000|2022-04-08 13:16:30|181.92|179.52|181.82|179.42|181.92|179.52|181.82|179.42|0
1649423810000|2022-04-08 13:16:50|181.72|179.32|181.72|179.32|181.72|179.32|181.72|179.32|0
1649423820000|2022-04-08 13:17:00|181.92|179.52|181.76|179.36|181.92|179.52|181.76|179.36|0
1649423830000|2022-04-08 13:17:10|181.72|179.32|181.72|179.32|181.82|179.42|181.72|179.32|0
1649423840000|2022-04-08 13:17:20|181.62|179.22|181.62|179.22|181.62|179.22|181.62|179.22|0
1649423850000|2022-04-08 13:17:30|181.57|179.17|181.62|179.22|181.62|179.22|181.57|179.17|0
1649423860000|2022-04-08 13:17:40|181.52|179.12|181.62|179.22|181.62|179.22|181.52|179.12|0
1649423880000|2022-04-08 13:18:00|181.72|179.32|181.62|179.22|181.72|179.32|181.62|179.22|0
1649423890000|2022-04-08 13:18:10|181.72|179.32|181.62|179.22|181.72|179.32|181.62|179.22|0
1649423900000|2022-04-08 13:18:20|181.52|179.12|181.52|179.12|181.52|179.12|181.52|179.12|0
1649423910000|2022-04-08 13:18:30|181.62|179.22|181.72|179.32|181.72|179.32|181.62|179.22|0
1649423920000|2022-04-08 13:18:40|181.82|179.42|181.91|179.51|181.91|179.51|181.82|179.42|0
1649423930000|2022-04-08 13:18:50|181.82|179.42|181.82|179.42|181.82|179.42|181.82|179.42|0
1649423940000|2022-04-08 13:19:00|181.91|179.51|181.72|179.32|181.91|179.51|181.72|179.32|0
1649423960000|2022-04-08 13:19:20|181.82|179.42|181.91|179.51|181.91|179.51|181.82|179.42|0
1649423970000|2022-04-08 13:19:30|181.86|179.46|181.91|179.51|181.91|179.51|181.82|179.42|0
1649423980000|2022-04-08 13:19:40|182.01|179.61|181.91|179.51|182.01|179.61|181.91|179.51|0
1649423990000|2022-04-08 13:19:50|181.82|179.42|181.82|179.42|181.82|179.42|181.82|179.42|0
1649424000000|2022-04-08 13:20:00|181.72|179.32|181.86|179.46|181.91|179.51|181.72|179.32|0
1649424010000|2022-04-08 13:20:10|181.82|179.42|181.81|179.41|181.91|179.51|181.81|179.41|0
1649424030000|2022-04-08 13:20:30|181.72|179.32|181.72|179.32|181.72|179.32|181.72|179.32|0
1649424040000|2022-04-08 13:20:40|181.81|179.41|181.91|179.51|181.91|179.51|181.81|179.41|0
1649424060000|2022-04-08 13:21:00|181.72|179.32|181.76|179.36|181.81|179.41|181.72|179.32|0
1649424070000|2022-04-08 13:21:10|181.81|179.41|181.91|179.51|181.91|179.51|181.81|179.41|0
1649424080000|2022-04-08 13:21:20|182.01|179.61|182.01|179.61|182.01|179.61|182.01|179.61|0
1649424100000|2022-04-08 13:21:40|181.91|179.51|181.81|179.41|181.91|179.51|181.81|179.41|0
1649424110000|2022-04-08 13:21:50|181.91|179.51|181.72|179.32|181.91|179.51|181.72|179.32|0
1649424120000|2022-04-08 13:22:00|181.66|179.26|181.52|179.12|181.66|179.26|181.52|179.12|0
1649424130000|2022-04-08 13:22:10|181.42|179.02|181.42|179.02|181.42|179.02|181.42|179.02|0
1649424150000|2022-04-08 13:22:30|181.37|178.97|181.52|179.12|181.52|179.12|181.32|178.92|0
1649424160000|2022-04-08 13:22:40|181.42|179.02|181.71|179.31|181.71|179.31|181.42|179.02|0
1649424170000|2022-04-08 13:22:50|181.62|179.22|181.62|179.22|181.62|179.22|181.62|179.22|0
1649424180000|2022-04-08 13:23:00|181.52|179.12|181.52|179.12|181.52|179.12|181.52|179.12|0
1649424190000|2022-04-08 13:23:10|181.42|179.02|181.52|179.12|181.52|179.12|181.42|179.02|0
1649424200000|2022-04-08 13:23:20|181.42|179.02|181.42|179.02|181.42|179.02|181.42|179.02|0
1649424210000|2022-04-08 13:23:30|181.32|178.92|181.22|178.82|181.32|178.92|181.22|178.82|0
1649424220000|2022-04-08 13:23:40|181.32|178.92|181.22|178.82|181.32|178.92|181.22|178.82|0
1649424230000|2022-04-08 13:23:50|181.32|178.92|181.32|178.92|181.32|178.92|181.32|178.92|0
1649424240000|2022-04-08 13:24:00|181.22|178.82|181.22|178.82|181.32|178.92|181.22|178.82|0
1649424250000|2022-04-08 13:24:10|181.32|178.92|181.32|178.92|181.32|178.92|181.22|178.82|0
1649424260000|2022-04-08 13:24:20|181.22|178.82|181.42|179.02|181.42|179.02|181.22|178.82|0
1649424270000|2022-04-08 13:24:30|181.52|179.12|181.61|179.21|181.61|179.21|181.52|179.12|0
1649424280000|2022-04-08 13:24:40|181.71|179.31|181.61|179.21|181.71|179.31|181.61|179.21|0
1649424290000|2022-04-08 13:24:50|181.52|179.12|181.52|179.12|181.52|179.12|181.52|179.12|0
1649424300000|2022-04-08 13:25:00|181.56|179.16|181.61|179.21|181.61|179.21|181.42|179.02|0
1649424310000|2022-04-08 13:25:10|181.42|179.02|181.42|179.02|181.42|179.02|181.32|178.92|0
1649424330000|2022-04-08 13:25:30|181.52|179.12|181.61|179.21|181.61|179.21|181.52|179.12|0
1649424350000|2022-04-08 13:25:50|181.36|178.96|181.02|178.62|181.36|178.96|181.02|178.62|0
1649424360000|2022-04-08 13:26:00|180.82|178.42|180.92|178.52|180.92|178.52|180.82|178.42|0
1649424370000|2022-04-08 13:26:10|181.02|178.62|181.12|178.72|181.12|178.72|181.02|178.62|0
1649424380000|2022-04-08 13:26:20|181.22|178.82|181.26|178.86|181.32|178.92|181.22|178.82|0
1649424390000|2022-04-08 13:26:30|181.32|178.92|181.12|178.72|181.32|178.92|181.07|178.67|0
1649424400000|2022-04-08 13:26:40|181.22|178.82|181.12|178.72|181.22|178.82|181.12|178.72|0
1649424410000|2022-04-08 13:26:50|181.22|178.82|181.32|178.92|181.32|178.92|181.22|178.82|0
1649424420000|2022-04-08 13:27:00|181.42|179.02|181.02|178.62|181.42|179.02|181.02|178.62|0
1649424430000|2022-04-08 13:27:10|181.12|178.72|181.02|178.62|181.12|178.72|180.92|178.52|0
1649424440000|2022-04-08 13:27:20|181.12|178.72|181.42|179.02|181.42|179.02|181.12|178.72|0
1649424450000|2022-04-08 13:27:30|181.51|179.11|181.51|179.11|181.51|179.11|181.51|179.11|0
1649424460000|2022-04-08 13:27:40|181.32|178.92|181.12|178.72|181.32|178.92|181.12|178.72|0
1649424470000|2022-04-08 13:27:50|181.02|178.62|180.52|178.12|181.02|178.62|180.52|178.12|0
1649424480000|2022-04-08 13:28:00|180.33|177.93|180.33|177.93|180.52|178.12|180.33|177.93|0
1649424490000|2022-04-08 13:28:10|180.52|178.12|180.52|178.12|180.62|178.22|180.52|178.12|0
1649424500000|2022-04-08 13:28:20|180.33|177.93|180.52|178.12|180.52|178.12|180.33|177.93|0
1649424510000|2022-04-08 13:28:30|180.42|178.02|180.62|178.22|180.62|178.22|180.42|178.02|0
1649424520000|2022-04-08 13:28:40|180.52|178.12|180.62|178.22|180.62|178.22|180.52|178.12|0
1649424530000|2022-04-08 13:28:50|180.52|178.12|180.52|178.12|180.62|178.22|180.52|178.12|0
1649424540000|2022-04-08 13:29:00|180.72|178.32|180.52|178.12|180.72|178.32|180.52|178.12|0
1649424550000|2022-04-08 13:29:10|180.62|178.22|180.62|178.22|180.62|178.22|180.62|178.22|0
1649424570000|2022-04-08 13:29:30|180.72|178.32|180.62|178.22|180.72|178.32|180.62|178.22|0
1649424580000|2022-04-08 13:29:40|180.72|178.32|180.77|178.37|180.77|178.37|180.72|178.32|0
1649424590000|2022-04-08 13:29:50|180.82|178.42|180.72|178.32|180.92|178.52|180.72|178.32|0
1649424600000|2022-04-08 13:30:00|181.12|178.72|181.22|178.82|181.32|178.92|181.12|178.72|0
1649424610000|2022-04-08 13:30:10|181.02|178.62|180.82|178.42|181.02|178.62|180.82|178.42|0
1649424620000|2022-04-08 13:30:20|181.12|178.72|181.02|178.62|181.22|178.82|181.02|178.62|0
1649424630000|2022-04-08 13:30:30|180.82|178.42|181.31|178.91|181.31|178.91|180.82|178.42|0
1649424640000|2022-04-08 13:30:40|181.12|178.72|180.72|178.32|181.12|178.72|180.72|178.32|0
1649424650000|2022-04-08 13:30:50|180.82|178.42|180.23|177.83|180.82|178.42|180.23|177.83|0
1649424660000|2022-04-08 13:31:00|180.42|178.02|180.13|177.73|180.42|178.02|180.13|177.73|0
1649424670000|2022-04-08 13:31:10|180.03|177.63|180.23|177.83|180.23|177.83|180.03|177.63|0
1649424680000|2022-04-08 13:31:20|180.13|177.73|180.52|178.12|180.52|178.12|180.13|177.73|0
1649424690000|2022-04-08 13:31:30|180.42|178.02|180.92|178.52|180.92|178.52|180.42|178.02|0
1649424700000|2022-04-08 13:31:40|181.02|178.62|180.92|178.52|181.02|178.62|180.82|178.42|0
1649424710000|2022-04-08 13:31:50|180.97|178.57|181.22|178.82|181.22|178.82|180.62|178.22|0
1649424720000|2022-04-08 13:32:00|181.02|178.62|180.82|178.42|181.02|178.62|180.82|178.42|0
1649424730000|2022-04-08 13:32:10|181.22|178.82|181.51|179.11|181.51|179.11|181.22|178.82|0
1649424740000|2022-04-08 13:32:20|181.21|178.81|180.82|178.42|181.21|178.81|180.82|178.42|0
1649424750000|2022-04-08 13:32:30|180.37|177.97|180.03|177.63|180.37|177.97|180.03|177.63|0
1649424760000|2022-04-08 13:32:40|179.44|177.04|179.24|176.84|179.44|177.04|179.24|176.84|0
1649424770000|2022-04-08 13:32:50|179.34|176.94|179.63|177.23|179.63|177.23|179.34|176.94|0
1649424780000|2022-04-08 13:33:00|179.48|177.08|179.24|176.84|179.48|177.08|179.24|176.84|0
1649424790000|2022-04-08 13:33:10|179.04|176.64|178.94|176.54|179.04|176.64|178.94|176.54|0
1649424800000|2022-04-08 13:33:20|178.84|176.44|178.75|176.35|179.24|176.84|178.75|176.35|0
1649424810000|2022-04-08 13:33:30|178.65|176.25|178.16|175.76|178.65|176.25|178.16|175.76|0
1649424820000|2022-04-08 13:33:40|178.06|175.66|177.57|175.17|178.06|175.66|177.37|174.97|0
1649424830000|2022-04-08 13:33:50|177.47|175.07|177.77|175.37|177.77|175.37|177.28|174.88|0
1649424840000|2022-04-08 13:34:00|177.67|175.27|177.67|175.27|177.67|175.27|177.28|174.88|0
1649424850000|2022-04-08 13:34:10|177.86|175.46|178.06|175.66|178.06|175.66|177.86|175.46|0
1649424860000|2022-04-08 13:34:20|178.16|175.76|177.67|175.27|178.16|175.76|177.67|175.27|0
1649424870000|2022-04-08 13:34:30|177.77|175.37|177.86|175.46|177.96|175.56|177.77|175.37|0
1649424880000|2022-04-08 13:34:40|177.96|175.56|178.35|175.95|178.35|175.95|177.96|175.56|0
1649424890000|2022-04-08 13:34:50|178.65|176.25|178.84|176.44|178.84|176.44|178.65|176.25|0
1649424900000|2022-04-08 13:35:00|178.45|176.05|178.45|176.05|178.45|176.05|178.06|175.66|0
1649424910000|2022-04-08 13:35:10|178.25|175.85|177.96|175.56|178.35|175.95|177.96|175.56|0
1649424920000|2022-04-08 13:35:20|178.16|175.76|177.76|175.36|178.16|175.76|177.76|175.36|0
1649424930000|2022-04-08 13:35:30|177.81|175.41|177.86|175.46|177.86|175.46|177.76|175.36|0
1649424940000|2022-04-08 13:35:40|178.25|175.85|178.06|175.66|178.25|175.85|178.06|175.66|0
1649424950000|2022-04-08 13:35:50|178.16|175.76|178.16|175.76|178.16|175.76|178.06|175.66|0
1649424960000|2022-04-08 13:36:00|178.06|175.66|177.76|175.36|178.06|175.66|177.76|175.36|0
1649424970000|2022-04-08 13:36:10|177.86|175.46|177.86|175.46|177.86|175.46|177.86|175.46|0
1649424980000|2022-04-08 13:36:20|177.76|175.36|177.86|175.46|177.86|175.46|177.76|175.36|0
1649424990000|2022-04-08 13:36:30|177.67|175.27|177.47|175.07|177.67|175.27|177.47|175.07|0
1649425000000|2022-04-08 13:36:40|177.57|175.17|177.57|175.17|177.57|175.17|177.47|175.07|0
1649425010000|2022-04-08 13:36:50|177.62|175.22|177.62|175.22|177.62|175.22|177.62|175.22|0
1649425020000|2022-04-08 13:37:00|177.96|175.56|178.25|175.85|178.25|175.85|177.96|175.56|0
1649425030000|2022-04-08 13:37:10|177.76|175.36|177.67|175.27|177.86|175.46|177.67|175.27|0
1649425040000|2022-04-08 13:37:20|177.47|175.07|177.37|174.97|177.47|175.07|177.37|174.97|0
1649425050000|2022-04-08 13:37:30|177.27|174.87|177.27|174.87|177.27|174.87|177.18|174.78|0
1649425060000|2022-04-08 13:37:40|177.37|174.97|178.01|175.61|178.01|175.61|177.37|174.97|0
1649425070000|2022-04-08 13:37:50|178.06|175.66|178.06|175.66|178.16|175.76|178.06|175.66|0
1649425080000|2022-04-08 13:38:00|178.16|175.76|177.47|175.07|178.16|175.76|177.47|175.07|0
1649425090000|2022-04-08 13:38:10|177.67|175.27|177.57|175.17|177.67|175.27|177.57|175.17|0
1649425100000|2022-04-08 13:38:20|177.67|175.27|177.76|175.36|177.76|175.36|177.57|175.17|0
1649425110000|2022-04-08 13:38:30|177.86|175.46|177.96|175.56|177.96|175.56|177.86|175.46|0
1649425120000|2022-04-08 13:38:40|178.16|175.76|177.52|175.12|178.16|175.76|177.52|175.12|0
1649425130000|2022-04-08 13:38:50|177.27|174.87|177.47|175.07|177.47|175.07|177.18|174.78|0
1649425140000|2022-04-08 13:39:00|177.37|174.97|177.96|175.56|177.96|175.56|177.37|174.97|0
1649425150000|2022-04-08 13:39:10|177.81|175.41|177.86|175.46|177.86|175.46|177.76|175.36|0
1649425160000|2022-04-08 13:39:20|177.96|175.56|177.96|175.56|177.96|175.56|177.76|175.36|0
1649425170000|2022-04-08 13:39:30|177.86|175.46|177.57|175.17|177.86|175.46|177.57|175.17|0
1649425180000|2022-04-08 13:39:40|177.27|174.87|177.76|175.36|177.76|175.36|177.27|174.87|0
1649425190000|2022-04-08 13:39:50|177.61|175.21|177.76|175.36|177.76|175.36|177.57|175.17|0
1649425200000|2022-04-08 13:40:00|177.37|174.97|177.76|175.36|177.76|175.36|177.37|174.97|0
1649425210000|2022-04-08 13:40:10|177.67|175.27|177.27|174.87|177.67|175.27|177.08|174.68|0
1649425220000|2022-04-08 13:40:20|177.18|174.78|176.69|174.29|177.18|174.78|176.59|174.19|0
1649425230000|2022-04-08 13:40:30|176.2|173.8|176.3|173.9|176.3|173.9|176.01|173.61|0
1649425240000|2022-04-08 13:40:40|176.2|173.8|176.1|173.7|176.2|173.8|176.1|173.7|0
1649425250000|2022-04-08 13:40:50|176.01|173.61|175.76|173.36|176.01|173.61|175.71|173.31|0
1649425260000|2022-04-08 13:41:00|175.81|173.41|175.42|173.02|175.81|173.41|175.32|172.92|0
1649425270000|2022-04-08 13:41:10|175.52|173.12|176.05|173.65|176.05|173.65|175.52|173.12|0
1649425280000|2022-04-08 13:41:20|176.2|173.8|176.1|173.7|176.39|173.99|176.1|173.7|0
1649425290000|2022-04-08 13:41:30|176.39|173.99|176.49|174.09|176.49|174.09|176.34|173.94|0
1649425300000|2022-04-08 13:41:40|176.59|174.19|176.1|173.7|176.59|174.19|176.1|173.7|0
1649425310000|2022-04-08 13:41:50|175.71|173.31|175.81|173.41|176.01|173.61|175.62|173.22|0
1649425320000|2022-04-08 13:42:00|176.1|173.7|176|173.6|176.3|173.9|176|173.6|0
1649425330000|2022-04-08 13:42:10|175.71|173.31|175.91|173.51|175.91|173.51|175.62|173.22|0
1649425340000|2022-04-08 13:42:20|175.81|173.41|175.62|173.22|175.91|173.51|175.42|173.02|0
1649425350000|2022-04-08 13:42:30|175.91|173.51|176.15|173.75|176.2|173.8|175.91|173.51|0
1649425360000|2022-04-08 13:42:40|176.3|173.9|174.02|171.62|176.3|173.9|174.02|171.62|0
1649425370000|2022-04-08 13:42:50|174.21|171.81|175.12|172.72|175.22|172.82|174.21|171.81|0
1649425380000|2022-04-08 13:43:00|176.46|174.06|176.56|174.16|176.56|174.16|176.46|174.06|0
1649425390000|2022-04-08 13:43:10|176.46|174.06|176.36|173.96|176.56|174.16|176.36|173.96|0
1649425400000|2022-04-08 13:43:20|176.46|174.06|176.36|173.96|176.56|174.16|176.36|173.96|0
1649425410000|2022-04-08 13:43:30|176.27|173.87|175.78|173.38|176.27|173.87|175.78|173.38|0
1649425420000|2022-04-08 13:43:40|175.88|173.48|176.12|173.72|176.17|173.77|175.88|173.48|0
1649425430000|2022-04-08 13:43:50|175.88|173.48|175.68|173.28|175.92|173.52|175.68|173.28|0
1649425440000|2022-04-08 13:44:00|175.97|173.57|175.97|173.57|175.97|173.57|175.68|173.28|0
1649425450000|2022-04-08 13:44:10|175.88|173.48|175.88|173.48|176.07|173.67|175.88|173.48|0
1649425460000|2022-04-08 13:44:20|175.97|173.57|175.88|173.48|176.07|173.67|175.88|173.48|0
1649425470000|2022-04-08 13:44:30|175.78|173.38|175.63|173.23|175.78|173.38|175.58|173.18|0
1649425480000|2022-04-08 13:44:40|175.68|173.28|175.78|173.38|175.88|173.48|175.68|173.28|0
1649425490000|2022-04-08 13:44:50|175.68|173.28|174.52|172.12|175.68|173.28|174.52|172.12|0
1649425500000|2022-04-08 13:45:00|174.32|171.92|173.74|171.34|174.32|171.92|173.74|171.34|0
1649425510000|2022-04-08 13:45:10|173.84|171.44|174.13|171.73|174.13|171.73|173.65|171.25|0
1649425520000|2022-04-08 13:45:20|174.52|172.12|174.9|172.5|174.9|172.5|174.52|172.12|0
1649425530000|2022-04-08 13:45:30|175.1|172.7|175.68|173.28|175.68|173.28|175.1|172.7|0
1649425540000|2022-04-08 13:45:40|175.49|173.09|175.39|172.99|175.53|173.13|175.39|172.99|0
1649425550000|2022-04-08 13:45:50|175.87|173.47|175.73|173.33|175.87|173.47|175.73|173.33|0
1649425560000|2022-04-08 13:46:00|175.68|173.28|175.29|172.89|175.68|173.28|175.29|172.89|0
1649425570000|2022-04-08 13:46:10|175.39|172.99|175.29|172.89|175.39|172.99|174.9|172.5|0
1649425580000|2022-04-08 13:46:20|175.49|173.09|175.68|173.28|175.68|173.28|175.49|173.09|0
1649425590000|2022-04-08 13:46:30|175.39|172.99|175.68|173.28|175.68|173.28|175.39|172.99|0
1649425600000|2022-04-08 13:46:40|175.43|173.03|175|172.6|175.43|173.03|175|172.6|0
1649425610000|2022-04-08 13:46:50|175.19|172.79|175.39|172.99|175.39|172.99|175.19|172.79|0
1649425620000|2022-04-08 13:47:00|175.49|173.09|175.29|172.89|175.49|173.09|175.14|172.74|0
1649425630000|2022-04-08 13:47:10|175.1|172.7|175.1|172.7|175.19|172.79|174.9|172.5|0
1649425640000|2022-04-08 13:47:20|175|172.6|175.19|172.79|175.19|172.79|175|172.6|0
1649425650000|2022-04-08 13:47:30|175.39|172.99|175.39|172.99|175.39|172.99|175.19|172.79|0
1649425660000|2022-04-08 13:47:40|175.29|172.89|175.78|173.38|175.78|173.38|175.29|172.89|0
1649425670000|2022-04-08 13:47:50|175.49|173.09|175.58|173.18|175.78|173.38|175.49|173.09|0
1649425680000|2022-04-08 13:48:00|175.68|173.28|175.97|173.57|175.97|173.57|175.68|173.28|0
1649425690000|2022-04-08 13:48:10|176.07|173.67|176.07|173.67|176.26|173.86|176.07|173.67|0
1649425700000|2022-04-08 13:48:20|176.17|173.77|175.68|173.28|176.17|173.77|175.68|173.28|0
1649425710000|2022-04-08 13:48:30|175.78|173.38|175.78|173.38|175.78|173.38|175.68|173.28|0
1649425720000|2022-04-08 13:48:40|175.82|173.42|176.07|173.67|176.07|173.67|175.82|173.42|0
1649425730000|2022-04-08 13:48:50|176.17|173.77|176.07|173.67|176.26|173.86|176.07|173.67|0
1649425740000|2022-04-08 13:49:00|176.17|173.77|175.58|173.18|176.17|173.77|175.58|173.18|0
1649425750000|2022-04-08 13:49:10|175.68|173.28|175.97|173.57|175.97|173.57|175.68|173.28|0
1649425760000|2022-04-08 13:49:20|176.07|173.67|175.97|173.57|176.11|173.71|175.97|173.57|0
1649425770000|2022-04-08 13:49:30|175.87|173.47|175.78|173.38|175.87|173.47|175.58|173.18|0
1649425780000|2022-04-08 13:49:40|175.68|173.28|175.68|173.28|175.68|173.28|175.58|173.18|0
1649425790000|2022-04-08 13:49:50|175.39|172.99|175.53|173.13|175.58|173.18|175.39|172.99|0
1649425800000|2022-04-08 13:50:00|175.29|172.89|175.29|172.89|175.29|172.89|175.1|172.7|0
1649425810000|2022-04-08 13:50:10|175|172.6|175.29|172.89|175.29|172.89|175|172.6|0
1649425820000|2022-04-08 13:50:20|175.58|173.18|175.39|172.99|175.58|173.18|175.39|172.99|0
1649425830000|2022-04-08 13:50:30|175.29|172.89|175.1|172.7|175.29|172.89|175.1|172.7|0
1649425840000|2022-04-08 13:50:40|175|172.6|175.19|172.79|175.19|172.79|175|172.6|0
1649425850000|2022-04-08 13:50:50|175|172.6|175.29|172.89|175.29|172.89|175|172.6|0
1649425860000|2022-04-08 13:51:00|175.19|172.79|175.39|172.99|175.39|172.99|175.1|172.7|0
1649425870000|2022-04-08 13:51:10|175.48|173.08|175.34|172.94|175.58|173.18|175.29|172.89|0
1649425880000|2022-04-08 13:51:20|175.39|172.99|175.19|172.79|175.78|173.38|175.19|172.79|0
1649425890000|2022-04-08 13:51:30|175.1|172.7|174.42|172.02|175.1|172.7|174.42|172.02|0
1649425900000|2022-04-08 13:51:40|174.32|171.92|174.22|171.82|174.32|171.92|173.93|171.53|0
1649425910000|2022-04-08 13:51:50|174.32|171.92|174.51|172.11|174.56|172.16|174.32|171.92|0
1649425920000|2022-04-08 13:52:00|174.32|171.92|174.32|171.92|174.32|171.92|173.93|171.53|0
1649425930000|2022-04-08 13:52:10|174.13|171.73|173.74|171.34|174.13|171.73|173.74|171.34|0
1649425940000|2022-04-08 13:52:20|173.93|171.53|173.98|171.58|174.13|171.73|173.93|171.53|0
1649425950000|2022-04-08 13:52:30|174.03|171.63|173.74|171.34|174.22|171.82|173.74|171.34|0
1649425960000|2022-04-08 13:52:40|173.84|171.44|173.84|171.44|173.84|171.44|173.84|171.44|0
1649425970000|2022-04-08 13:52:50|173.93|171.53|172.97|170.57|173.93|171.53|172.97|170.57|0
1649425980000|2022-04-08 13:53:00|173.11|170.71|173.84|171.44|173.84|171.44|173.11|170.71|0
1649425990000|2022-04-08 13:53:10|173.93|171.53|173.64|171.24|174.03|171.63|173.64|171.24|0
1649426000000|2022-04-08 13:53:20|173.84|171.44|174.03|171.63|174.03|171.63|173.55|171.15|0
1649426010000|2022-04-08 13:53:30|173.84|171.44|173.74|171.34|173.84|171.44|173.74|171.34|0
1649426020000|2022-04-08 13:53:40|173.84|171.44|173.93|171.53|173.93|171.53|173.74|171.34|0
1649426030000|2022-04-08 13:53:50|173.84|171.44|173.84|171.44|174.13|171.73|173.84|171.44|0
1649426040000|2022-04-08 13:54:00|173.74|171.34|173.16|170.76|173.74|171.34|173.11|170.71|0
1649426050000|2022-04-08 13:54:10|173.35|170.95|173.64|171.24|173.74|171.34|173.35|170.95|0
1649426060000|2022-04-08 13:54:20|173.74|171.34|173.35|170.95|173.74|171.34|173.35|170.95|0
1649426070000|2022-04-08 13:54:30|173.45|171.05|173.55|171.15|173.55|171.15|173.26|170.86|0
1649426080000|2022-04-08 13:54:40|173.69|171.29|173.26|170.86|173.69|171.29|173.26|170.86|0
1649426090000|2022-04-08 13:54:50|173.16|170.76|173.26|170.86|173.26|170.86|173.16|170.76|0
1649426100000|2022-04-08 13:55:00|173.06|170.66|173.06|170.66|173.06|170.66|172.97|170.57|0
1649426110000|2022-04-08 13:55:10|173.45|171.05|173.64|171.24|173.64|171.24|173.45|171.05|0
1649426120000|2022-04-08 13:55:20|173.93|171.53|173.93|171.53|174.03|171.63|173.93|171.53|0
1649426130000|2022-04-08 13:55:30|173.84|171.44|174.03|171.63|174.03|171.63|173.84|171.44|0
1649426140000|2022-04-08 13:55:40|174.13|171.73|173.84|171.44|174.13|171.73|173.84|171.44|0
1649426150000|2022-04-08 13:55:50|173.64|171.24|173.35|170.95|173.74|171.34|173.35|170.95|0
1649426160000|2022-04-08 13:56:00|173.16|170.76|173.45|171.05|173.45|171.05|173.16|170.76|0
1649426170000|2022-04-08 13:56:10|173.35|170.95|173.55|171.15|173.64|171.24|173.35|170.95|0
1649426180000|2022-04-08 13:56:20|173.93|171.53|173.93|171.53|174.13|171.73|173.93|171.53|0
1649426190000|2022-04-08 13:56:30|173.64|171.24|173.74|171.34|173.74|171.34|173.45|171.05|0
1649426200000|2022-04-08 13:56:40|173.93|171.53|174.22|171.82|174.22|171.82|173.93|171.53|0
1649426210000|2022-04-08 13:56:50|174.32|171.92|174.22|171.82|174.32|171.92|174.22|171.82|0
1649426220000|2022-04-08 13:57:00|174.12|171.72|174.22|171.82|174.42|172.02|174.12|171.72|0
1649426230000|2022-04-08 13:57:10|174.32|171.92|173.83|171.43|174.32|171.92|173.83|171.43|0
1649426240000|2022-04-08 13:57:20|173.93|171.53|173.74|171.34|173.93|171.53|173.74|171.34|0
1649426250000|2022-04-08 13:57:30|173.93|171.53|173.98|171.58|173.98|171.58|173.74|171.34|0
1649426260000|2022-04-08 13:57:40|174.12|171.72|173.64|171.24|174.12|171.72|173.64|171.24|0
1649426270000|2022-04-08 13:57:50|173.45|171.05|173.55|171.15|173.78|171.38|173.45|171.05|0
1649426280000|2022-04-08 13:58:00|173.4|171|173.35|170.95|173.54|171.14|173.35|170.95|0
1649426290000|2022-04-08 13:58:10|173.45|171.05|173.06|170.66|173.45|171.05|172.97|170.57|0
1649426300000|2022-04-08 13:58:20|173.26|170.86|173.06|170.66|173.26|170.86|173.06|170.66|0
1649426310000|2022-04-08 13:58:30|172.97|170.57|173.26|170.86|173.26|170.86|172.97|170.57|0
1649426320000|2022-04-08 13:58:40|173.06|170.66|172.77|170.37|173.06|170.66|172.77|170.37|0
1649426330000|2022-04-08 13:58:50|172.87|170.47|172.77|170.37|172.87|170.47|172.77|170.37|0
1649426340000|2022-04-08 13:59:00|173.06|170.66|173.49|171.09|173.49|171.09|173.06|170.66|0
1649426350000|2022-04-08 13:59:10|173.45|171.05|173.06|170.66|173.45|171.05|173.06|170.66|0
1649426360000|2022-04-08 13:59:20|173.45|171.05|173.4|171|173.54|171.14|173.4|171|0
1649426370000|2022-04-08 13:59:30|173.64|171.24|173.93|171.53|173.93|171.53|173.64|171.24|0
1649426380000|2022-04-08 13:59:40|173.64|171.24|173.88|171.48|173.88|171.48|173.54|171.14|0
1649426390000|2022-04-08 13:59:50|173.64|171.24|173.64|171.24|173.64|171.24|173.45|171.05|0
1649426400000|2022-04-08 14:00:00|172.77|170.37|173.54|171.14|173.54|171.14|172.77|170.37|0
1649426410000|2022-04-08 14:00:10|173.93|171.53|173.83|171.43|173.93|171.53|173.83|171.43|0
1649426420000|2022-04-08 14:00:20|173.74|171.34|173.93|171.53|173.93|171.53|173.74|171.34|0
1649426430000|2022-04-08 14:00:30|174.41|172.01|174.32|171.92|174.8|172.4|174.32|171.92|0
1649426440000|2022-04-08 14:00:40|174.51|172.11|173.83|171.43|174.51|172.11|173.83|171.43|0
1649426450000|2022-04-08 14:00:50|173.88|171.48|174.22|171.82|174.22|171.82|173.88|171.48|0
1649426460000|2022-04-08 14:01:00|174.32|171.92|174.41|172.01|174.7|172.3|174.32|171.92|0
1649426470000|2022-04-08 14:01:10|174.32|171.92|174.56|172.16|174.56|172.16|174.32|171.92|0
1649426480000|2022-04-08 14:01:20|174.7|172.3|174.9|172.5|174.9|172.5|174.7|172.3|0
1649426490000|2022-04-08 14:01:30|174.99|172.59|174.7|172.3|175.19|172.79|174.7|172.3|0
1649426500000|2022-04-08 14:01:40|174.61|172.21|174.61|172.21|174.7|172.3|174.61|172.21|0
1649426510000|2022-04-08 14:01:50|174.8|172.4|174.61|172.21|174.8|172.4|174.61|172.21|0
1649426520000|2022-04-08 14:02:00|174.41|172.01|174.8|172.4|174.8|172.4|174.41|172.01|0
1649426530000|2022-04-08 14:02:10|174.9|172.5|174.7|172.3|175.19|172.79|174.7|172.3|0
1649426540000|2022-04-08 14:02:20|174.51|172.11|174.9|172.5|174.9|172.5|174.51|172.11|0
1649426550000|2022-04-08 14:02:30|174.99|172.59|175.48|173.08|175.48|173.08|174.99|172.59|0
1649426560000|2022-04-08 14:02:40|175.38|172.98|175.29|172.89|175.38|172.98|175.19|172.79|0
1649426570000|2022-04-08 14:02:50|175.48|173.08|175.38|172.98|175.58|173.18|175.38|172.98|0
1649426580000|2022-04-08 14:03:00|175.48|173.08|175.97|173.57|175.97|173.57|175.48|173.08|0
1649426590000|2022-04-08 14:03:10|176.06|173.66|175.97|173.57|176.06|173.66|175.77|173.37|0
1649426600000|2022-04-08 14:03:20|176.06|173.66|176.16|173.76|176.16|173.76|176.06|173.66|0
1649426610000|2022-04-08 14:03:30|176.06|173.66|175.77|173.37|176.16|173.76|175.77|173.37|0
1649426620000|2022-04-08 14:03:40|175.82|173.42|176.16|173.76|176.16|173.76|175.82|173.42|0
1649426630000|2022-04-08 14:03:50|176.06|173.66|175.87|173.47|176.06|173.66|175.87|173.47|0
1649426640000|2022-04-08 14:04:00|176.06|173.66|175.77|173.37|176.06|173.66|175.77|173.37|0
1649426650000|2022-04-08 14:04:10|175.87|173.47|175.87|173.47|176.06|173.66|175.87|173.47|0
1649426660000|2022-04-08 14:04:20|175.97|173.57|176.26|173.86|176.26|173.86|175.97|173.57|0
1649426670000|2022-04-08 14:04:30|176.16|173.76|176.26|173.86|176.26|173.86|176.16|173.76|0
1649426680000|2022-04-08 14:04:40|176.45|174.05|176.26|173.86|176.45|174.05|176.26|173.86|0
1649426690000|2022-04-08 14:04:50|176.35|173.95|176.26|173.86|176.35|173.95|176.26|173.86|0
1649426700000|2022-04-08 14:05:00|176.16|173.76|176.16|173.76|176.16|173.76|175.96|173.56|0
1649426710000|2022-04-08 14:05:10|175.96|173.56|176.06|173.66|176.06|173.66|175.96|173.56|0
1649426720000|2022-04-08 14:05:20|176.16|173.76|176.16|173.76|176.26|173.86|176.16|173.76|0
1649426730000|2022-04-08 14:05:30|176.06|173.66|176.35|173.95|176.35|173.95|176.06|173.66|0
1649426740000|2022-04-08 14:05:40|176.45|174.05|176.06|173.66|176.45|174.05|176.06|173.66|0
1649426750000|2022-04-08 14:05:50|176.16|173.76|176.45|174.05|176.45|174.05|176.16|173.76|0
1649426760000|2022-04-08 14:06:00|176.55|174.15|176.45|174.05|176.65|174.25|176.45|174.05|0
1649426770000|2022-04-08 14:06:10|176.55|174.15|176.84|174.44|176.84|174.44|176.55|174.15|0
1649426780000|2022-04-08 14:06:20|176.65|174.25|176.65|174.25|176.84|174.44|176.65|174.25|0
1649426790000|2022-04-08 14:06:30|176.55|174.15|176.35|173.95|176.55|174.15|176.35|173.95|0
1649426800000|2022-04-08 14:06:40|176.16|173.76|176.55|174.15|176.55|174.15|176.16|173.76|0
1649426810000|2022-04-08 14:06:50|176.45|174.05|176.35|173.95|176.45|174.05|176.26|173.86|0
1649426820000|2022-04-08 14:07:00|176.26|173.86|176.06|173.66|176.35|173.95|176.06|173.66|0
1649426830000|2022-04-08 14:07:10|176.16|173.76|175.96|173.56|176.16|173.76|175.96|173.56|0
1649426840000|2022-04-08 14:07:20|175.67|173.27|175.77|173.37|175.77|173.37|175.67|173.27|0
1649426850000|2022-04-08 14:07:30|175.58|173.18|175.38|172.98|175.67|173.27|175.38|172.98|0
1649426860000|2022-04-08 14:07:40|175.48|173.08|175.57|173.17|175.57|173.17|175.38|172.98|0
1649426870000|2022-04-08 14:07:50|175.48|173.08|175.38|172.98|175.57|173.17|175.38|172.98|0
1649426880000|2022-04-08 14:08:00|175.87|173.47|176.74|174.34|176.74|174.34|175.87|173.47|0
1649426890000|2022-04-08 14:08:10|176.84|174.44|176.74|174.34|176.94|174.54|176.74|174.34|0
1649426900000|2022-04-08 14:08:20|176.79|174.39|176.84|174.44|176.84|174.44|176.79|174.39|0
1649426910000|2022-04-08 14:08:30|176.94|174.54|177.23|174.83|177.23|174.83|176.94|174.54|0
1649426920000|2022-04-08 14:08:40|177.43|175.03|177.72|175.32|177.72|175.32|177.43|175.03|0
1649426930000|2022-04-08 14:08:50|177.82|175.42|178.21|175.81|178.21|175.81|177.82|175.42|0
1649426940000|2022-04-08 14:09:00|178.45|176.05|178.11|175.71|178.45|176.05|178.11|175.71|0
1649426950000|2022-04-08 14:09:10|178.02|175.62|177.82|175.42|178.11|175.71|177.82|175.42|0
1649426960000|2022-04-08 14:09:20|177.72|175.32|178.31|175.91|178.31|175.91|177.72|175.32|0
1649426970000|2022-04-08 14:09:30|178.51|176.11|178.6|176.2|178.6|176.2|178.51|176.11|0
1649426980000|2022-04-08 14:09:40|178.51|176.11|178.21|175.81|178.51|176.11|178.21|175.81|0
1649426990000|2022-04-08 14:09:50|178.31|175.91|177.92|175.52|178.31|175.91|177.92|175.52|0
1649427000000|2022-04-08 14:10:00|178.01|175.61|177.92|175.52|178.01|175.61|177.82|175.42|0
1649427010000|2022-04-08 14:10:10|177.82|175.42|177.13|174.73|177.82|175.42|177.13|174.73|0
1649427020000|2022-04-08 14:10:20|174.65|172.25|174.66|172.26|174.66|172.26|174.27|171.87|0
1649427030000|2022-04-08 14:10:30|174.56|172.16|173.88|171.48|174.56|172.16|173.88|171.48|0
1649427040000|2022-04-08 14:10:40|173.97|171.57|174.07|171.67|174.07|171.67|173.88|171.48|0
1649427050000|2022-04-08 14:10:50|173.97|171.57|173.97|171.57|173.97|171.57|173.88|171.48|0
1649427060000|2022-04-08 14:11:00|173.78|171.38|173.78|171.38|173.78|171.38|173.59|171.19|0
1649427070000|2022-04-08 14:11:10|173.59|171.19|173.39|170.99|173.59|171.19|173.2|170.8|0
1649427080000|2022-04-08 14:11:20|173.29|170.89|173.29|170.89|173.29|170.89|173.29|170.89|0
1649427090000|2022-04-08 14:11:30|173.1|170.7|173.39|170.99|173.39|170.99|173.1|170.7|0
1649427100000|2022-04-08 14:11:40|173.29|170.89|173.49|171.09|173.49|171.09|173.29|170.89|0
1649427110000|2022-04-08 14:11:50|173.59|171.19|173.44|171.04|173.59|171.19|173.44|171.04|0
1649427120000|2022-04-08 14:12:00|173.29|170.89|173|170.6|173.29|170.89|173|170.6|0
1649427130000|2022-04-08 14:12:10|172.91|170.51|173.1|170.7|173.1|170.7|172.81|170.41|0
1649427140000|2022-04-08 14:12:20|172.81|170.41|172.62|170.22|172.91|170.51|172.62|170.22|0
1649427150000|2022-04-08 14:12:30|172.52|170.12|172.52|170.12|172.71|170.31|172.52|170.12|0
1649427160000|2022-04-08 14:12:40|172.71|170.31|172.42|170.02|172.71|170.31|172.42|170.02|0
1649427170000|2022-04-08 14:12:50|172.52|170.12|172.52|170.12|172.71|170.31|172.52|170.12|0
1649427180000|2022-04-08 14:13:00|172.76|170.36|172.91|170.51|172.91|170.51|172.76|170.36|0
1649427190000|2022-04-08 14:13:10|172.86|170.46|172.71|170.31|172.86|170.46|172.52|170.12|0
1649427200000|2022-04-08 14:13:20|172.62|170.22|172.71|170.31|172.71|170.31|172.42|170.02|0
1649427210000|2022-04-08 14:13:30|172.62|170.22|172.76|170.36|172.81|170.41|172.62|170.22|0
1649427220000|2022-04-08 14:13:40|172.62|170.22|172.42|170.02|172.62|170.22|172.42|170.02|0
1649427230000|2022-04-08 14:13:50|172.52|170.12|172.13|169.73|172.52|170.12|172.13|169.73|0
1649427240000|2022-04-08 14:14:00|171.94|169.54|171.75|169.35|171.94|169.54|171.75|169.35|0
1649427250000|2022-04-08 14:14:10|171.84|169.44|171.36|168.96|171.84|169.44|171.36|168.96|0
1649427260000|2022-04-08 14:14:20|171.46|169.06|171.94|169.54|171.94|169.54|171.46|169.06|0
1649427270000|2022-04-08 14:14:30|171.84|169.44|172.13|169.73|172.13|169.73|171.84|169.44|0
1649427280000|2022-04-08 14:14:40|172.33|169.93|172.42|170.02|172.71|170.31|172.33|169.93|0
1649427290000|2022-04-08 14:14:50|172.52|170.12|172.52|170.12|172.81|170.41|172.52|170.12|0
1649427300000|2022-04-08 14:15:00|172.71|170.31|172.71|170.31|172.71|170.31|172.66|170.26|0
1649427310000|2022-04-08 14:15:10|172.62|170.22|172.42|170.02|172.62|170.22|172.42|170.02|0
1649427320000|2022-04-08 14:15:20|171.94|169.54|171.65|169.25|171.94|169.54|171.55|169.15|0
1649427330000|2022-04-08 14:15:30|171.46|169.06|171.55|169.15|171.65|169.25|171.46|169.06|0
1649427340000|2022-04-08 14:15:40|171.46|169.06|171.46|169.06|171.46|169.06|171.26|168.86|0
1649427350000|2022-04-08 14:15:50|171.36|168.96|171.36|168.96|171.36|168.96|171.17|168.77|0
1649427360000|2022-04-08 14:16:00|171.46|169.06|171.36|168.96|171.75|169.35|171.36|168.96|0
1649427370000|2022-04-08 14:16:10|171.17|168.77|171.46|169.06|171.46|169.06|171.07|168.67|0
1649427380000|2022-04-08 14:16:20|171.55|169.15|171.5|169.1|171.65|169.25|171.5|169.1|0
1649427390000|2022-04-08 14:16:30|171.55|169.15|171.84|169.44|171.84|169.44|171.55|169.15|0
1649427400000|2022-04-08 14:16:40|171.65|169.25|171.36|168.96|171.65|169.25|171.36|168.96|0
1649427410000|2022-04-08 14:16:50|171.26|168.86|171.17|168.77|171.31|168.91|171.17|168.77|0
1649427420000|2022-04-08 14:17:00|171.07|168.67|171.26|168.86|171.26|168.86|171.07|168.67|0
1649427430000|2022-04-08 14:17:10|170.88|168.48|171.07|168.67|171.26|168.86|170.88|168.48|0
1649427440000|2022-04-08 14:17:20|170.78|168.38|170.59|168.19|170.88|168.48|170.59|168.19|0
1649427450000|2022-04-08 14:17:30|170.5|168.1|170.4|168|170.5|168.1|170.4|168|0
1649427460000|2022-04-08 14:17:40|170.59|168.19|170.78|168.38|170.78|168.38|170.59|168.19|0
1649427470000|2022-04-08 14:17:50|170.69|168.29|170.54|168.14|170.69|168.29|170.5|168.1|0
1649427480000|2022-04-08 14:18:00|170.49|168.09|170.49|168.09|170.69|168.29|170.49|168.09|0
1649427490000|2022-04-08 14:18:10|170.59|168.19|170.98|168.58|170.98|168.58|170.59|168.19|0
1649427500000|2022-04-08 14:18:20|170.88|168.48|171.17|168.77|171.26|168.86|170.88|168.48|0
1649427510000|2022-04-08 14:18:30|171.12|168.72|170.88|168.48|171.12|168.72|170.78|168.38|0
1649427520000|2022-04-08 14:18:40|170.69|168.29|171.26|168.86|171.26|168.86|170.69|168.29|0
1649427530000|2022-04-08 14:18:50|171.36|168.96|171.46|169.06|171.65|169.25|171.36|168.96|0
1649427540000|2022-04-08 14:19:00|171.55|169.15|171.55|169.15|171.74|169.34|171.55|169.15|0
1649427550000|2022-04-08 14:19:10|171.74|169.34|171.94|169.54|171.94|169.54|171.6|169.2|0
1649427560000|2022-04-08 14:19:20|172.32|169.92|172.61|170.21|172.61|170.21|172.32|169.92|0
1649427570000|2022-04-08 14:19:30|172.42|170.02|172.61|170.21|172.61|170.21|172.42|170.02|0
1649427580000|2022-04-08 14:19:40|172.9|170.5|172.81|170.41|173|170.6|172.81|170.41|0
1649427590000|2022-04-08 14:19:50|172.71|170.31|172.42|170.02|172.71|170.31|172.42|170.02|0
1649427600000|2022-04-08 14:20:00|172.52|170.12|172.71|170.31|173|170.6|172.52|170.12|0
1649427610000|2022-04-08 14:20:10|172.9|170.5|173.19|170.79|173.19|170.79|172.81|170.41|0
1649427620000|2022-04-08 14:20:20|173|170.6|172.81|170.41|173.1|170.7|172.81|170.41|0
1649427630000|2022-04-08 14:20:30|172.52|170.12|172.71|170.31|172.81|170.41|172.52|170.12|0
1649427640000|2022-04-08 14:20:40|172.81|170.41|172.61|170.21|172.81|170.41|172.61|170.21|0
1649427650000|2022-04-08 14:20:50|172.52|170.12|172.52|170.12|172.52|170.12|172.52|170.12|0
1649427660000|2022-04-08 14:21:00|172.42|170.02|172.52|170.12|172.61|170.21|172.42|170.02|0
1649427670000|2022-04-08 14:21:10|172.42|170.02|172.61|170.21|172.61|170.21|172.42|170.02|0
1649427680000|2022-04-08 14:21:20|172.81|170.41|172.9|170.5|172.9|170.5|172.52|170.12|0
1649427690000|2022-04-08 14:21:30|173.14|170.74|173.1|170.7|173.39|170.99|173.1|170.7|0
1649427700000|2022-04-08 14:21:40|172.9|170.5|172.9|170.5|172.9|170.5|172.81|170.41|0
1649427710000|2022-04-08 14:21:50|173|170.6|173.1|170.7|173.14|170.74|173|170.6|0
1649427720000|2022-04-08 14:22:00|173|170.6|173.19|170.79|173.19|170.79|173|170.6|0
1649427730000|2022-04-08 14:22:10|173.34|170.94|173|170.6|173.34|170.94|173|170.6|0
1649427740000|2022-04-08 14:22:20|172.9|170.5|172.61|170.21|172.9|170.5|172.61|170.21|0
1649427750000|2022-04-08 14:22:30|172.52|170.12|172.42|170.02|172.52|170.12|172.32|169.92|0
1649427760000|2022-04-08 14:22:40|172.61|170.21|172.71|170.31|172.71|170.31|172.56|170.16|0
1649427770000|2022-04-08 14:22:50|172.81|170.41|172.81|170.41|173|170.6|172.81|170.41|0
1649427780000|2022-04-08 14:23:00|172.9|170.5|173.19|170.79|173.19|170.79|172.9|170.5|0
1649427790000|2022-04-08 14:23:10|173.29|170.89|173.19|170.79|173.29|170.89|173|170.6|0
1649427800000|2022-04-08 14:23:20|173.14|170.74|173.78|171.38|173.78|171.38|173.14|170.74|0
1649427810000|2022-04-08 14:23:30|173.68|171.28|173.48|171.08|173.78|171.38|173.48|171.08|0
1649427820000|2022-04-08 14:23:40|173.39|170.99|173.43|171.03|173.48|171.08|173.39|170.99|0
1649427830000|2022-04-08 14:23:50|173.39|170.99|173.77|171.37|173.77|171.37|173.39|170.99|0
1649427840000|2022-04-08 14:24:00|173.68|171.28|174.16|171.76|174.16|171.76|173.68|171.28|0
1649427850000|2022-04-08 14:24:10|174.36|171.96|174.46|172.06|174.46|172.06|174.07|171.67|0
1649427860000|2022-04-08 14:24:20|174.4|172|174.36|171.96|174.55|172.15|174.36|171.96|0
1649427870000|2022-04-08 14:24:30|174.46|172.06|174.55|172.15|174.65|172.25|174.46|172.06|0
1649427880000|2022-04-08 14:24:40|174.65|172.25|174.55|172.15|174.65|172.25|174.55|172.15|0
1649427890000|2022-04-08 14:24:50|174.07|171.67|174.07|171.67|174.07|171.67|174.07|171.67|0
1649427900000|2022-04-08 14:25:00|174.11|171.71|174.84|172.44|174.84|172.44|174.11|171.71|0
1649427910000|2022-04-08 14:25:10|174.65|172.25|174.26|171.86|174.65|172.25|174.16|171.76|0
1649427920000|2022-04-08 14:25:20|174.46|172.06|174.36|171.96|174.65|172.25|174.36|171.96|0
1649427930000|2022-04-08 14:25:30|174.31|171.91|174.26|171.86|174.45|172.05|174.26|171.86|0
1649427940000|2022-04-08 14:25:40|174.16|171.76|173.97|171.57|174.16|171.76|173.97|171.57|0
1649427950000|2022-04-08 14:25:50|173.77|171.37|173.68|171.28|173.77|171.37|173.68|171.28|0
1649427960000|2022-04-08 14:26:00|173.58|171.18|173.77|171.37|173.77|171.37|173.58|171.18|0
1649427970000|2022-04-08 14:26:10|173.68|171.28|173.39|170.99|173.68|171.28|173.39|170.99|0
1649427980000|2022-04-08 14:26:20|173.58|171.18|173.72|171.32|173.72|171.32|173.48|171.08|0
1649427990000|2022-04-08 14:26:30|173.68|171.28|173.29|170.89|173.68|171.28|173.19|170.79|0
1649428000000|2022-04-08 14:26:40|173.34|170.94|173.48|171.08|173.48|171.08|173.19|170.79|0
1649428010000|2022-04-08 14:26:50|173.39|170.99|173.58|171.18|173.58|171.18|173.39|170.99|0
1649428020000|2022-04-08 14:27:00|173.77|171.37|174.36|171.96|174.36|171.96|173.77|171.37|0
1649428030000|2022-04-08 14:27:10|174.26|171.86|174.75|172.35|174.75|172.35|174.26|171.86|0
1649428040000|2022-04-08 14:27:20|174.65|172.25|174.65|172.25|174.84|172.44|174.65|172.25|0
1649428050000|2022-04-08 14:27:30|174.75|172.35|175.04|172.64|175.04|172.64|174.75|172.35|0
1649428060000|2022-04-08 14:27:40|175.14|172.74|175.14|172.74|175.14|172.74|175.04|172.64|0
1649428070000|2022-04-08 14:27:50|175.23|172.83|175.43|173.03|175.43|173.03|175.23|172.83|0
1649428080000|2022-04-08 14:28:00|175.33|172.93|175.53|173.13|175.53|173.13|175.33|172.93|0
1649428090000|2022-04-08 14:28:10|175.57|173.17|175.43|173.03|175.62|173.22|175.43|173.03|0
1649428100000|2022-04-08 14:28:20|175.23|172.83|174.94|172.54|175.23|172.83|174.94|172.54|0
1649428110000|2022-04-08 14:28:30|174.65|172.25|174.75|172.35|174.75|172.35|174.55|172.15|0
1649428120000|2022-04-08 14:28:40|174.65|172.25|174.75|172.35|174.84|172.44|174.55|172.15|0
1649428130000|2022-04-08 14:28:50|174.65|172.25|174.65|172.25|174.65|172.25|174.55|172.15|0
1649428140000|2022-04-08 14:29:00|174.55|172.15|175.33|172.93|175.33|172.93|174.55|172.15|0
1649428150000|2022-04-08 14:29:10|175.23|172.83|175.33|172.93|175.33|172.93|175.14|172.74|0
1649428160000|2022-04-08 14:29:20|175.14|172.74|175.14|172.74|175.14|172.74|174.94|172.54|0
1649428170000|2022-04-08 14:29:30|175.33|172.93|175.38|172.98|175.53|173.13|175.33|172.93|0
1649428180000|2022-04-08 14:29:40|175.14|172.74|175.04|172.64|175.14|172.74|175.04|172.64|0
1649428190000|2022-04-08 14:29:50|174.94|172.54|175.33|172.93|175.33|172.93|174.94|172.54|0
1649428200000|2022-04-08 14:30:00|175.23|172.83|175.62|173.22|175.62|173.22|175.23|172.83|0
1649428210000|2022-04-08 14:30:10|175.33|172.93|175.43|173.03|175.53|173.13|175.33|172.93|0
1649428220000|2022-04-08 14:30:20|175.33|172.93|175.33|172.93|175.33|172.93|175.23|172.83|0
1649428230000|2022-04-08 14:30:30|175.23|172.83|175.18|172.78|175.23|172.83|175.14|172.74|0
1649428240000|2022-04-08 14:30:40|175.23|172.83|175.62|173.22|175.62|173.22|175.23|172.83|0
1649428250000|2022-04-08 14:30:50|175.82|173.42|175.82|173.42|176.02|173.62|175.82|173.42|0
1649428260000|2022-04-08 14:31:00|175.92|173.52|175.82|173.42|175.92|173.52|175.62|173.22|0
1649428270000|2022-04-08 14:31:10|175.62|173.22|176.02|173.62|176.02|173.62|175.62|173.22|0
1649428280000|2022-04-08 14:31:20|175.92|173.52|176.21|173.81|176.21|173.81|175.82|173.42|0
1649428290000|2022-04-08 14:31:30|176.41|174.01|176.7|174.3|176.7|174.3|176.41|174.01|0
1649428300000|2022-04-08 14:31:40|176.6|174.2|176.9|174.5|176.9|174.5|176.6|174.2|0
1649428310000|2022-04-08 14:31:50|176.7|174.3|177.09|174.69|177.09|174.69|176.7|174.3|0
1649428320000|2022-04-08 14:32:00|177.39|174.99|177.59|175.19|177.59|175.19|177.29|174.89|0
1649428330000|2022-04-08 14:32:10|177.29|174.89|177.29|174.89|177.39|174.99|177.29|174.89|0
1649428340000|2022-04-08 14:32:20|177.19|174.79|177.29|174.89|177.29|174.89|177.09|174.69|0
1649428350000|2022-04-08 14:32:30|177|174.6|176.8|174.4|177|174.6|176.8|174.4|0
1649428360000|2022-04-08 14:32:40|177|174.6|176.9|174.5|177|174.6|176.7|174.3|0
1649428370000|2022-04-08 14:32:50|176.8|174.4|177.53|175.13|177.63|175.23|176.8|174.4|0
1649428380000|2022-04-08 14:33:00|177.63|175.23|177.93|175.53|177.93|175.53|177.63|175.23|0
1649428390000|2022-04-08 14:33:10|177.63|175.23|177.43|175.03|177.63|175.23|177.34|174.94|0
1649428400000|2022-04-08 14:33:20|177.34|174.94|176.94|174.54|177.34|174.94|176.94|174.54|0
1649428410000|2022-04-08 14:33:30|176.75|174.35|176.45|174.05|176.75|174.35|176.45|174.05|0
1649428420000|2022-04-08 14:33:40|176.75|174.35|176.75|174.35|176.75|174.35|176.65|174.25|0
1649428430000|2022-04-08 14:33:50|176.94|174.54|177.38|174.98|177.38|174.98|176.94|174.54|0
1649428440000|2022-04-08 14:34:00|177.73|175.33|178.42|176.02|178.42|176.02|177.73|175.33|0
1649428450000|2022-04-08 14:34:10|178.12|175.72|178.22|175.82|178.22|175.82|178.12|175.72|0
1649428460000|2022-04-08 14:34:20|178.02|175.62|177.73|175.33|178.02|175.62|177.73|175.33|0
1649428470000|2022-04-08 14:34:30|177.53|175.13|177.73|175.33|177.73|175.33|177.43|175.03|0
1649428480000|2022-04-08 14:34:40|177.68|175.28|177.53|175.13|177.68|175.28|177.53|175.13|0
1649428490000|2022-04-08 14:34:50|177.24|174.84|177.24|174.84|177.24|174.84|177.14|174.74|0
1649428500000|2022-04-08 14:35:00|177.34|174.94|177.63|175.23|177.63|175.23|177.24|174.84|0
1649428510000|2022-04-08 14:35:10|177.83|175.43|177.34|174.94|177.83|175.43|177.34|174.94|0
1649428520000|2022-04-08 14:35:20|177.43|175.03|177.43|175.03|177.63|175.23|177.43|175.03|0
1649428530000|2022-04-08 14:35:30|177.63|175.23|177.63|175.23|177.63|175.23|177.43|175.03|0
1649428540000|2022-04-08 14:35:40|177.43|175.03|177.43|175.03|177.53|175.13|177.43|175.03|0
1649428550000|2022-04-08 14:35:50|177.34|174.94|177.68|175.28|177.68|175.28|177.34|174.94|0
1649428560000|2022-04-08 14:36:00|177.73|175.33|177.83|175.43|178.22|175.82|177.73|175.33|0
1649428570000|2022-04-08 14:36:10|177.53|175.13|177.43|175.03|177.53|175.13|177.24|174.84|0
1649428580000|2022-04-08 14:36:20|177.63|175.23|177.78|175.38|177.78|175.38|177.63|175.23|0
1649428590000|2022-04-08 14:36:30|177.58|175.18|177.14|174.74|177.58|175.18|177.14|174.74|0
1649428600000|2022-04-08 14:36:40|177.19|174.79|177.34|174.94|177.34|174.94|177.19|174.79|0
1649428610000|2022-04-08 14:36:50|177.43|175.03|177.53|175.13|177.53|175.13|177.14|174.74|0
1649428620000|2022-04-08 14:37:00|177.73|175.33|177.73|175.33|177.73|175.33|177.63|175.23|0
1649428630000|2022-04-08 14:37:10|177.63|175.23|177.73|175.33|177.73|175.33|177.53|175.13|0
1649428640000|2022-04-08 14:37:20|177.68|175.28|177.48|175.08|177.68|175.28|177.48|175.08|0
1649428650000|2022-04-08 14:37:30|177.53|175.13|177.53|175.13|177.63|175.23|177.43|175.03|0
1649428660000|2022-04-08 14:37:40|177.43|175.03|177.14|174.74|177.43|175.03|177.14|174.74|0
1649428670000|2022-04-08 14:37:50|177.04|174.64|176.84|174.44|177.04|174.64|176.84|174.44|0
1649428680000|2022-04-08 14:38:00|177.04|174.64|177.14|174.74|177.33|174.93|177.04|174.64|0
1649428690000|2022-04-08 14:38:10|177.04|174.64|176.84|174.44|177.04|174.64|176.84|174.44|0
1649428700000|2022-04-08 14:38:20|176.94|174.54|176.55|174.15|176.94|174.54|176.55|174.15|0
1649428710000|2022-04-08 14:38:30|176.35|173.95|176.55|174.15|176.55|174.15|176.16|173.76|0
1649428720000|2022-04-08 14:38:40|176.45|174.05|176.45|174.05|176.55|174.15|176.45|174.05|0
1649428730000|2022-04-08 14:38:50|176.65|174.25|177.14|174.74|177.14|174.74|176.65|174.25|0
1649428740000|2022-04-08 14:39:00|177.24|174.84|177.24|174.84|177.33|174.93|177.14|174.74|0
1649428750000|2022-04-08 14:39:10|176.94|174.54|177.14|174.74|177.14|174.74|176.84|174.44|0
1649428760000|2022-04-08 14:39:20|177.24|174.84|177.53|175.13|177.53|175.13|177.24|174.84|0
1649428770000|2022-04-08 14:39:30|177.83|175.43|177.83|175.43|177.83|175.43|177.73|175.33|0
1649428780000|2022-04-08 14:39:40|177.73|175.33|177.53|175.13|177.83|175.43|177.53|175.13|0
1649428790000|2022-04-08 14:39:50|177.33|174.93|177.33|174.93|177.43|175.03|177.28|174.88|0
1649428800000|2022-04-08 14:40:00|177.53|175.13|177.43|175.03|177.53|175.13|177.43|175.03|0
1649428810000|2022-04-08 14:40:10|177.53|175.13|177.43|175.03|177.53|175.13|177.43|175.03|0
1649428820000|2022-04-08 14:40:20|177.63|175.23|177.92|175.52|177.92|175.52|177.63|175.23|0
1649428830000|2022-04-08 14:40:30|177.63|175.23|177.73|175.33|177.83|175.43|177.63|175.23|0
1649428840000|2022-04-08 14:40:40|177.92|175.52|178.12|175.72|178.12|175.72|177.92|175.52|0
1649428850000|2022-04-08 14:40:50|178.07|175.67|177.53|175.13|178.07|175.67|177.53|175.13|0
1649428860000|2022-04-08 14:41:00|177.43|175.03|177.33|174.93|177.43|175.03|177.33|174.93|0
1649428870000|2022-04-08 14:41:10|177.14|174.74|177.04|174.64|177.24|174.84|177.04|174.64|0
1649428880000|2022-04-08 14:41:20|176.74|174.34|176.74|174.34|176.74|174.34|176.74|174.34|0
1649428890000|2022-04-08 14:41:30|176.84|174.44|177.24|174.84|177.24|174.84|176.84|174.44|0
1649428900000|2022-04-08 14:41:40|177.04|174.64|177.04|174.64|177.04|174.64|176.94|174.54|0
1649428910000|2022-04-08 14:41:50|176.94|174.54|177.04|174.64|177.04|174.64|176.94|174.54|0
1649428920000|2022-04-08 14:42:00|176.94|174.54|177.73|175.33|177.73|175.33|176.94|174.54|0
1649428930000|2022-04-08 14:42:10|177.63|175.23|177.14|174.74|177.63|175.23|177.14|174.74|0
1649428940000|2022-04-08 14:42:20|177.33|174.93|177.33|174.93|177.38|174.98|177.23|174.83|0
1649428950000|2022-04-08 14:42:30|177.23|174.83|177.43|175.03|177.43|175.03|177.23|174.83|0
1649428960000|2022-04-08 14:42:40|177.38|174.98|177.38|174.98|177.38|174.98|177.23|174.83|0
1649428970000|2022-04-08 14:42:50|177.33|174.93|177.23|174.83|177.43|175.03|177.23|174.83|0
1649428980000|2022-04-08 14:43:00|177.14|174.74|177.14|174.74|177.14|174.74|176.84|174.44|0
1649428990000|2022-04-08 14:43:10|177.04|174.64|176.84|174.44|177.04|174.64|176.84|174.44|0
1649429000000|2022-04-08 14:43:20|176.74|174.34|176.94|174.54|176.94|174.54|176.74|174.34|0
1649429010000|2022-04-08 14:43:30|177.04|174.64|177.14|174.74|177.14|174.74|176.94|174.54|0
1649429020000|2022-04-08 14:43:40|176.94|174.54|177.14|174.74|177.14|174.74|176.84|174.44|0
1649429030000|2022-04-08 14:43:50|177.23|174.83|176.84|174.44|177.23|174.83|176.84|174.44|0
1649429040000|2022-04-08 14:44:00|177.04|174.64|177.23|174.83|177.23|174.83|176.94|174.54|0
1649429050000|2022-04-08 14:44:10|176.84|174.44|176.94|174.54|176.94|174.54|176.84|174.44|0
1649429060000|2022-04-08 14:44:20|177.04|174.64|176.84|174.44|177.04|174.64|176.84|174.44|0
1649429070000|2022-04-08 14:44:30|176.74|174.34|176.45|174.05|176.74|174.34|176.25|173.85|0
1649429080000|2022-04-08 14:44:40|176.65|174.25|176.5|174.1|176.84|174.44|176.5|174.1|0
1649429090000|2022-04-08 14:44:50|176.65|174.25|176.45|174.05|176.74|174.34|176.45|174.05|0
1649429100000|2022-04-08 14:45:00|176.25|173.85|176.16|173.76|176.25|173.85|176.16|173.76|0
1649429110000|2022-04-08 14:45:10|175.86|173.46|176.45|174.05|176.45|174.05|175.86|173.46|0
1649429120000|2022-04-08 14:45:20|176.35|173.95|176.55|174.15|176.64|174.24|176.35|173.95|0
1649429130000|2022-04-08 14:45:30|176.35|173.95|176.25|173.85|176.45|174.05|176.25|173.85|0
1649429150000|2022-04-08 14:45:50|175.96|173.56|175.86|173.46|175.96|173.56|175.76|173.36|0
1649429160000|2022-04-08 14:46:00|175.96|173.56|176.06|173.66|176.06|173.66|175.96|173.56|0
1649429170000|2022-04-08 14:46:10|176.25|173.85|176.35|173.95|176.35|173.95|176.25|173.85|0
1649429180000|2022-04-08 14:46:20|176.16|173.76|176.45|174.05|176.45|174.05|176.16|173.76|0
1649429190000|2022-04-08 14:46:30|176.74|174.34|176.89|174.49|176.89|174.49|176.74|174.34|0
1649429200000|2022-04-08 14:46:40|176.84|174.44|176.94|174.54|176.94|174.54|176.84|174.44|0
1649429210000|2022-04-08 14:46:50|176.74|174.34|176.45|174.05|176.74|174.34|176.45|174.05|0
1649429220000|2022-04-08 14:47:00|176.84|174.44|177.63|175.23|177.63|175.23|176.84|174.44|0
1649429230000|2022-04-08 14:47:10|177.72|175.32|177.53|175.13|177.92|175.52|177.53|175.13|0
1649429240000|2022-04-08 14:47:20|177.23|174.83|177.63|175.23|177.63|175.23|177.23|174.83|0
1649429250000|2022-04-08 14:47:30|177.53|175.13|177.53|175.13|177.72|175.32|177.53|175.13|0
1649429260000|2022-04-08 14:47:40|177.43|175.03|177.33|174.93|177.53|175.13|177.33|174.93|0
1649429270000|2022-04-08 14:47:50|177.23|174.83|177.13|174.73|177.23|174.83|177.13|174.73|0
1649429280000|2022-04-08 14:48:00|177.33|174.93|177.33|174.93|177.33|174.93|177.13|174.73|0
1649429290000|2022-04-08 14:48:10|177.13|174.73|177.33|174.93|177.33|174.93|177.13|174.73|0
1649429300000|2022-04-08 14:48:20|177.38|174.98|176.94|174.54|177.38|174.98|176.94|174.54|0
1649429310000|2022-04-08 14:48:30|177.04|174.64|176.94|174.54|177.04|174.64|176.94|174.54|0
1649429320000|2022-04-08 14:48:40|177.04|174.64|176.84|174.44|177.04|174.64|176.84|174.44|0
1649429330000|2022-04-08 14:48:50|176.74|174.34|176.55|174.15|176.74|174.34|176.55|174.15|0
1649429340000|2022-04-08 14:49:00|176.45|174.05|176.15|173.75|176.45|174.05|176.15|173.75|0
1649429350000|2022-04-08 14:49:10|176.25|173.85|175.96|173.56|176.25|173.85|175.96|173.56|0
1649429360000|2022-04-08 14:49:20|175.47|173.07|175.27|172.87|175.47|173.07|175.27|172.87|0
1649429370000|2022-04-08 14:49:30|175.37|172.97|175.67|173.27|175.67|173.27|175.37|172.97|0
1649429380000|2022-04-08 14:49:40|175.86|173.46|175.47|173.07|175.86|173.46|175.47|173.07|0
1649429390000|2022-04-08 14:49:50|175.57|173.17|175.47|173.07|175.67|173.27|175.47|173.07|0
1649429400000|2022-04-08 14:50:00|175.67|173.27|175.66|173.26|175.76|173.36|175.66|173.26|0
1649429410000|2022-04-08 14:50:10|176.15|173.75|176.06|173.66|176.35|173.95|175.96|173.56|0
1649429420000|2022-04-08 14:50:20|176.15|173.75|176.35|173.95|176.45|174.05|176.15|173.75|0
1649429430000|2022-04-08 14:50:30|176.45|174.05|176.45|174.05|176.55|174.15|176.35|173.95|0
1649429440000|2022-04-08 14:50:40|176.55|174.15|176.55|174.15|176.64|174.24|176.45|174.05|0
1649429450000|2022-04-08 14:50:50|176.64|174.24|176.74|174.34|176.74|174.34|176.64|174.24|0
1649429460000|2022-04-08 14:51:00|176.84|174.44|177.53|175.13|177.53|175.13|176.84|174.44|0
1649429470000|2022-04-08 14:51:10|177.43|175.03|177.92|175.52|177.92|175.52|177.43|175.03|0
1649429480000|2022-04-08 14:51:20|178.31|175.91|178.41|176.01|178.51|176.11|178.31|175.91|0
1649429490000|2022-04-08 14:51:30|178.51|176.11|179.5|177.1|179.5|177.1|178.31|175.91|0
1649429500000|2022-04-08 14:51:40|179.3|176.9|179.99|177.59|180.09|177.69|179.3|176.9|0
1649429510000|2022-04-08 14:51:50|179.9|177.5|179.9|177.5|179.9|177.5|179.7|177.3|0
1649429520000|2022-04-08 14:52:00|180.09|177.69|180.19|177.79|180.19|177.79|180.09|177.69|0
1649429530000|2022-04-08 14:52:10|180.89|178.49|181.99|179.59|181.99|179.59|180.89|178.49|0
1649429540000|2022-04-08 14:52:20|182.09|179.69|182.19|179.79|182.19|179.79|181.99|179.59|0
1649429550000|2022-04-08 14:52:30|182.09|179.69|182.19|179.79|182.39|179.99|182.09|179.69|0
1649429560000|2022-04-08 14:52:40|182.09|179.69|181.99|179.59|182.09|179.69|181.89|179.49|0
1649429570000|2022-04-08 14:52:50|182.18|179.78|182.09|179.69|182.18|179.78|181.99|179.59|0
1649429580000|2022-04-08 14:53:00|181.99|179.59|182.13|179.73|182.13|179.73|181.99|179.59|0
1649429590000|2022-04-08 14:53:10|181.99|179.59|182.18|179.78|182.18|179.78|181.99|179.59|0
1649429600000|2022-04-08 14:53:20|182.08|179.68|181.89|179.49|182.08|179.68|181.89|179.49|0
1649429610000|2022-04-08 14:53:30|181.69|179.29|182.08|179.68|182.08|179.68|181.69|179.29|0
1649429620000|2022-04-08 14:53:40|182.18|179.78|181.88|179.48|182.28|179.88|181.88|179.48|0
1649429630000|2022-04-08 14:53:50|182.03|179.63|181.98|179.58|182.18|179.78|181.98|179.58|0
1649429640000|2022-04-08 14:54:00|181.88|179.48|181.98|179.58|181.98|179.58|181.79|179.39|0
1649429650000|2022-04-08 14:54:10|181.78|179.38|181.88|179.48|181.88|179.48|181.73|179.33|0
1649429660000|2022-04-08 14:54:20|181.98|179.58|182.08|179.68|182.18|179.78|181.98|179.58|0
1649429670000|2022-04-08 14:54:30|181.98|179.58|181.88|179.48|181.98|179.58|181.88|179.48|0
1649429680000|2022-04-08 14:54:40|181.83|179.43|182.08|179.68|182.08|179.68|181.83|179.43|0
1649429690000|2022-04-08 14:54:50|181.78|179.38|182.18|179.78|182.18|179.78|181.78|179.38|0
1649429700000|2022-04-08 14:55:00|181.98|179.58|181.68|179.28|181.98|179.58|181.68|179.28|0
1649429710000|2022-04-08 14:55:10|181.78|179.38|181.78|179.38|181.88|179.48|181.78|179.38|0
1649429720000|2022-04-08 14:55:20|181.68|179.28|181.88|179.48|181.88|179.48|181.68|179.28|0
1649429730000|2022-04-08 14:55:30|181.93|179.53|182.18|179.78|182.23|179.83|181.93|179.53|0
1649429740000|2022-04-08 14:55:40|182.28|179.88|182.03|179.63|182.28|179.88|182.03|179.63|0
1649429750000|2022-04-08 14:55:50|182.13|179.73|182.98|180.58|182.98|180.58|182.13|179.73|0
1649429760000|2022-04-08 14:56:00|182.93|180.53|183.08|180.68|183.19|180.79|182.93|180.53|0
1649429770000|2022-04-08 14:56:10|182.98|180.58|183.08|180.68|183.08|180.68|182.98|180.58|0
1649429780000|2022-04-08 14:56:20|182.88|180.48|182.68|180.28|182.88|180.48|182.68|180.28|0
1649429790000|2022-04-08 14:56:30|182.48|180.08|182.53|180.13|182.68|180.28|182.48|180.08|0
1649429800000|2022-04-08 14:56:40|182.48|180.08|182.78|180.38|182.78|180.38|182.28|179.88|0
1649429810000|2022-04-08 14:56:50|182.48|180.08|182.38|179.98|182.58|180.18|182.38|179.98|0
1649429820000|2022-04-08 14:57:00|182.48|180.08|182.68|180.28|182.78|180.38|182.48|180.08|0
1649429830000|2022-04-08 14:57:10|182.98|180.58|182.58|180.18|182.98|180.58|182.58|180.18|0
1649429840000|2022-04-08 14:57:20|182.73|180.33|182.78|180.38|182.78|180.38|182.58|180.18|0
1649429850000|2022-04-08 14:57:30|182.68|180.28|182.68|180.28|182.68|180.28|182.58|180.18|0
1649429860000|2022-04-08 14:57:40|182.78|180.38|182.78|180.38|182.88|180.48|182.78|180.38|0
1649429870000|2022-04-08 14:57:50|182.58|180.18|182.48|180.08|182.58|180.18|182.48|180.08|0
1649429880000|2022-04-08 14:58:00|182.58|180.18|182.58|180.18|182.58|180.18|182.38|179.98|0
1649429890000|2022-04-08 14:58:10|182.78|180.38|182.98|180.58|182.98|180.58|182.78|180.38|0
1649429900000|2022-04-08 14:58:20|183.08|180.68|183.08|180.68|183.18|180.78|183.08|180.68|0
1649429910000|2022-04-08 14:58:30|183.18|180.78|183.59|181.19|183.59|181.19|183.18|180.78|0
1649429920000|2022-04-08 14:58:40|183.53|181.13|183.18|180.78|183.53|181.13|183.18|180.78|0
1649429930000|2022-04-08 14:58:50|183.28|180.88|183.38|180.98|183.38|180.98|183.28|180.88|0
1649429940000|2022-04-08 14:59:00|183.49|181.09|183.28|180.88|183.59|181.19|183.28|180.88|0
1649429950000|2022-04-08 14:59:10|183.38|180.98|183.28|180.88|183.38|180.98|183.28|180.88|0
1649429960000|2022-04-08 14:59:20|183.38|180.98|183.48|181.08|183.48|181.08|183.38|180.98|0
1649429970000|2022-04-08 14:59:30|183.59|181.19|183.69|181.29|183.69|181.29|183.59|181.19|0
1649429980000|2022-04-08 14:59:40|183.79|181.39|183.79|181.39|183.79|181.39|183.69|181.29|0
1649429990000|2022-04-08 14:59:50|184.39|181.99|185.4|183|185.4|183|184.39|181.99|0
1649430000000|2022-04-08 15:00:00|185.1|182.7|185.14|182.74|185.14|182.74|185.1|182.7|0
1649430010000|2022-04-08 15:00:10|184.89|182.49|184.69|182.29|184.89|182.49|184.69|182.29|0
1649430020000|2022-04-08 15:00:20|184.39|181.99|184.79|182.39|184.79|182.39|184.39|181.99|0
1649430030000|2022-04-08 15:00:30|185.2|182.8|185.1|182.7|185.2|182.8|184.89|182.49|0
1649430040000|2022-04-08 15:00:40|184.99|182.59|185.1|182.7|185.2|182.8|184.99|182.59|0
1649430050000|2022-04-08 15:00:50|185.2|182.8|185.1|182.7|185.2|182.8|185.1|182.7|0
1649430060000|2022-04-08 15:01:00|184.99|182.59|184.89|182.49|185.2|182.8|184.89|182.49|0
1649430070000|2022-04-08 15:01:10|184.99|182.59|184.99|182.59|185.04|182.64|184.99|182.59|0
1649430080000|2022-04-08 15:01:20|185.3|182.9|185.5|183.1|185.6|183.2|185.3|182.9|0
1649430090000|2022-04-08 15:01:30|185.6|183.2|186.26|183.86|186.31|183.91|185.6|183.2|0
1649430100000|2022-04-08 15:01:40|186.11|183.71|186.51|184.11|186.51|184.11|186.11|183.71|0
1649430110000|2022-04-08 15:01:50|186.41|184.01|186.61|184.21|186.61|184.21|186.41|184.01|0
1649430120000|2022-04-08 15:02:00|186.41|184.01|187.02|184.62|187.02|184.62|186.41|184.01|0
1649430130000|2022-04-08 15:02:10|187.12|184.72|187.32|184.92|187.53|185.13|187.12|184.72|0
1649430140000|2022-04-08 15:02:20|187.22|184.82|187.12|184.72|187.32|184.92|187.12|184.72|0
1649430150000|2022-04-08 15:02:30|187.22|184.82|187.22|184.82|187.32|184.92|187.22|184.82|0
1649430160000|2022-04-08 15:02:40|187.17|184.77|187.12|184.72|187.32|184.92|187.12|184.72|0
1649430170000|2022-04-08 15:02:50|187.22|184.82|187.43|185.03|187.53|185.13|187.22|184.82|0
1649430180000|2022-04-08 15:03:00|187.32|184.92|187.22|184.82|187.43|185.03|187.22|184.82|0
1649430190000|2022-04-08 15:03:10|187.12|184.72|187.12|184.72|187.12|184.72|187.12|184.72|0
1649430200000|2022-04-08 15:03:20|187.32|184.92|187.22|184.82|187.32|184.92|187.12|184.72|0
1649430210000|2022-04-08 15:03:30|187.32|184.92|187.22|184.82|187.32|184.92|187.22|184.82|0
1649430220000|2022-04-08 15:03:40|187.12|184.72|187.12|184.72|187.12|184.72|187.12|184.72|0
1649430230000|2022-04-08 15:03:50|187.22|184.82|187.22|184.82|187.32|184.92|187.22|184.82|0
1649430240000|2022-04-08 15:04:00|187.12|184.72|191.27|188.87|191.27|188.87|187.12|184.72|0
1649430250000|2022-04-08 15:04:10|185.53|183.13|185.23|182.83|185.63|183.23|185.23|182.83|0
1649430260000|2022-04-08 15:04:20|185.13|182.73|184.72|182.32|185.13|182.73|184.72|182.32|0
1649430270000|2022-04-08 15:04:30|184.82|182.42|185.03|182.63|185.13|182.73|184.82|182.42|0
1649430280000|2022-04-08 15:04:40|184.82|182.42|184.87|182.47|184.92|182.52|184.82|182.42|0
1649430290000|2022-04-08 15:04:50|184.72|182.32|184.52|182.12|184.82|182.42|184.52|182.12|0
1649430300000|2022-04-08 15:05:00|184.82|182.42|184.92|182.52|184.92|182.52|184.82|182.42|0
1649430310000|2022-04-08 15:05:10|184.82|182.42|185.13|182.73|185.13|182.73|184.82|182.42|0
1649430320000|2022-04-08 15:05:20|185.23|182.83|185.03|182.63|185.23|182.83|185.03|182.63|0
1649430330000|2022-04-08 15:05:30|184.72|182.32|184.87|182.47|184.87|182.47|184.72|182.32|0
1649430340000|2022-04-08 15:05:40|184.72|182.32|185.13|182.73|185.13|182.73|184.72|182.32|0
1649430350000|2022-04-08 15:05:50|185.02|182.62|185.02|182.62|185.02|182.62|184.92|182.52|0
1649430360000|2022-04-08 15:06:00|185.13|182.73|184.82|182.42|185.13|182.73|184.82|182.42|0
1649430370000|2022-04-08 15:06:10|184.72|182.32|184.57|182.17|184.72|182.32|184.57|182.17|0
1649430380000|2022-04-08 15:06:20|184.42|182.02|184.01|181.61|184.42|182.02|184.01|181.61|0
1649430390000|2022-04-08 15:06:30|183.81|181.41|183.81|181.41|183.81|181.41|183.51|181.11|0
1649430400000|2022-04-08 15:06:40|184.01|181.61|183.71|181.31|184.01|181.61|183.71|181.31|0
1649430410000|2022-04-08 15:06:50|183.41|181.01|183.31|180.91|183.41|181.01|183.31|180.91|0
1649430420000|2022-04-08 15:07:00|183.91|181.51|183.91|181.51|183.91|181.51|183.71|181.31|0
1649430430000|2022-04-08 15:07:10|183.81|181.41|183.61|181.21|183.81|181.41|183.61|181.21|0
1649430440000|2022-04-08 15:07:20|183.51|181.11|183.41|181.01|183.51|181.11|183.41|181.01|0
1649430450000|2022-04-08 15:07:30|183.51|181.11|183.41|181.01|183.51|181.11|183.41|181.01|0
1649430460000|2022-04-08 15:07:40|183.31|180.91|183.31|180.91|183.41|181.01|183.31|180.91|0
1649430470000|2022-04-08 15:07:50|183.21|180.81|183.21|180.81|183.31|180.91|183.21|180.81|0
1649430480000|2022-04-08 15:08:00|183.51|181.11|183.41|181.01|183.51|181.11|183.21|180.81|0
1649430490000|2022-04-08 15:08:10|183.31|180.91|183.61|181.21|183.61|181.21|183.31|180.91|0
1649430500000|2022-04-08 15:08:20|183.51|181.11|183.51|181.11|183.51|181.11|183.41|181.01|0
1649430510000|2022-04-08 15:08:30|183.41|181.01|183.51|181.11|183.51|181.11|183.41|181.01|0
1649430520000|2022-04-08 15:08:40|183.41|181.01|183.51|181.11|183.51|181.11|183.41|181.01|0
1649430530000|2022-04-08 15:08:50|183.61|181.21|183.51|181.11|183.61|181.21|183.51|181.11|0
1649430540000|2022-04-08 15:09:00|183.61|181.21|183.91|181.51|183.91|181.51|183.61|181.21|0
1649430550000|2022-04-08 15:09:10|183.81|181.41|183.91|181.51|183.91|181.51|183.81|181.41|0
1649430560000|2022-04-08 15:09:20|183.81|181.41|183.91|181.51|183.91|181.51|183.81|181.41|0
1649430570000|2022-04-08 15:09:30|183.71|181.31|183.21|180.81|183.71|181.31|183.21|180.81|0
1649430580000|2022-04-08 15:09:40|183.31|180.91|183.51|181.11|183.51|181.11|183.31|180.91|0
1649430590000|2022-04-08 15:09:50|183.61|181.21|183.81|181.41|183.81|181.41|183.51|181.11|0
1649430600000|2022-04-08 15:10:00|183.51|181.11|183.81|181.41|183.81|181.41|183.51|181.11|0
1649430610000|2022-04-08 15:10:10|183.71|181.31|183.21|180.81|183.71|181.31|183.21|180.81|0
1649430620000|2022-04-08 15:10:20|183.31|180.91|183.71|181.31|183.71|181.31|183.31|180.91|0
1649430630000|2022-04-08 15:10:30|183.51|181.11|183.41|181.01|183.71|181.31|183.41|181.01|0
1649430640000|2022-04-08 15:10:40|183.31|180.91|183.51|181.11|183.51|181.11|183.31|180.91|0
1649430650000|2022-04-08 15:10:50|183.61|181.21|183.46|181.06|183.61|181.21|183.41|181.01|0
1649430660000|2022-04-08 15:11:00|183.51|181.11|183.61|181.21|183.71|181.31|183.51|181.11|0
1649430670000|2022-04-08 15:11:10|183.51|181.11|183.81|181.41|183.81|181.41|183.51|181.11|0
1649430680000|2022-04-08 15:11:20|183.71|181.31|183.91|181.51|183.91|181.51|183.71|181.31|0
1649430690000|2022-04-08 15:11:30|184.11|181.71|184.32|181.92|184.32|181.92|184.11|181.71|0
1649430700000|2022-04-08 15:11:40|184.46|182.06|184.82|182.42|184.92|182.52|184.46|182.06|0
1649430710000|2022-04-08 15:11:50|184.72|182.32|184.21|181.81|184.72|182.32|184.21|181.81|0
1649430720000|2022-04-08 15:12:00|184.11|181.71|183.91|181.51|184.11|181.71|183.91|181.51|0
1649430730000|2022-04-08 15:12:10|183.86|181.46|184.26|181.86|184.26|181.86|183.86|181.46|0
1649430740000|2022-04-08 15:12:20|184.36|181.96|184.42|182.02|184.42|182.02|184.21|181.81|0
1649430750000|2022-04-08 15:12:30|184.31|181.91|184.01|181.61|184.31|181.91|184.01|181.61|0
1649430760000|2022-04-08 15:12:40|183.96|181.56|184.01|181.61|184.11|181.71|183.96|181.56|0
1649430770000|2022-04-08 15:12:50|183.91|181.51|184.42|182.02|184.42|182.02|183.91|181.51|0
1649430780000|2022-04-08 15:13:00|184.52|182.12|184.62|182.22|184.62|182.22|184.52|182.12|0
1649430790000|2022-04-08 15:13:10|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1649430800000|2022-04-08 15:13:20|184.82|182.42|185.07|182.67|185.07|182.67|184.82|182.42|0
1649430810000|2022-04-08 15:13:30|186.05|183.65|185.65|183.25|186.05|183.65|185.6|183.2|0
1649430820000|2022-04-08 15:13:40|185.75|183.35|185.55|183.15|185.75|183.35|185.55|183.15|0
1649430830000|2022-04-08 15:13:50|185.75|183.35|185.85|183.45|186.05|183.65|185.75|183.35|0
1649430840000|2022-04-08 15:14:00|185.45|183.05|185.65|183.25|185.65|183.25|185.24|182.84|0
1649430850000|2022-04-08 15:14:10|185.75|183.35|185.95|183.55|185.95|183.55|185.7|183.3|0
1649430860000|2022-04-08 15:14:20|185.85|183.45|185.65|183.25|185.85|183.45|185.45|183.05|0
1649430870000|2022-04-08 15:14:30|185.55|183.15|185.04|182.64|185.55|183.15|185.04|182.64|0
1649430880000|2022-04-08 15:14:40|185.14|182.74|185.24|182.84|185.24|182.84|185.04|182.64|0
1649430890000|2022-04-08 15:14:50|185.14|182.74|185.35|182.95|185.35|182.95|185.14|182.74|0
1649430900000|2022-04-08 15:15:00|185.45|183.05|185.24|182.84|185.45|183.05|185.24|182.84|0
1649430910000|2022-04-08 15:15:10|185.35|182.95|185.29|182.89|185.45|183.05|185.24|182.84|0
1649430920000|2022-04-08 15:15:20|185.24|182.84|184.84|182.44|185.24|182.84|184.84|182.44|0
1649430930000|2022-04-08 15:15:30|184.64|182.24|184.03|181.63|184.64|182.24|184.03|181.63|0
1649430940000|2022-04-08 15:15:40|183.93|181.53|183.93|181.53|183.93|181.53|183.83|181.43|0
1649430950000|2022-04-08 15:15:50|183.83|181.43|184.23|181.83|184.23|181.83|183.83|181.43|0
1649430960000|2022-04-08 15:16:00|184.13|181.73|184.23|181.83|184.23|181.83|184.03|181.63|0
1649430970000|2022-04-08 15:16:10|184.13|181.73|184.13|181.73|184.23|181.83|184.13|181.73|0
1649430980000|2022-04-08 15:16:20|184.03|181.63|184.03|181.63|184.13|181.73|184.03|181.63|0
1649430990000|2022-04-08 15:16:30|184.13|181.73|183.93|181.53|184.13|181.73|183.93|181.53|0
1649431000000|2022-04-08 15:16:40|184.03|181.63|183.73|181.33|184.03|181.63|183.73|181.33|0
1649431010000|2022-04-08 15:16:50|183.83|181.43|183.73|181.33|183.83|181.43|183.73|181.33|0
1649431020000|2022-04-08 15:17:00|183.63|181.23|183.33|180.93|183.63|181.23|183.33|180.93|0
1649431030000|2022-04-08 15:17:10|183.43|181.03|183.43|181.03|183.43|181.03|183.43|181.03|0
1649431040000|2022-04-08 15:17:20|183.33|180.93|183.93|181.53|183.93|181.53|183.33|180.93|0
1649431050000|2022-04-08 15:17:30|184.13|181.73|183.73|181.33|184.13|181.73|183.73|181.33|0
1649431060000|2022-04-08 15:17:40|183.83|181.43|184.23|181.83|184.23|181.83|183.83|181.43|0
1649431070000|2022-04-08 15:17:50|184.44|182.04|184.44|182.04|184.54|182.14|184.44|182.04|0
1649431080000|2022-04-08 15:18:00|184.54|182.14|185.09|182.69|185.09|182.69|184.54|182.14|0
1649431090000|2022-04-08 15:18:10|184.94|182.54|184.89|182.49|184.94|182.54|184.74|182.34|0
1649431100000|2022-04-08 15:18:20|185.04|182.64|184.89|182.49|185.04|182.64|184.89|182.49|0
1649431110000|2022-04-08 15:18:30|184.84|182.44|184.54|182.14|184.84|182.44|184.54|182.14|0
1649431120000|2022-04-08 15:18:40|184.33|181.93|184.23|181.83|184.43|182.03|184.23|181.83|0
1649431130000|2022-04-08 15:18:50|184.33|181.93|184.13|181.73|184.43|182.03|184.13|181.73|0
1649431140000|2022-04-08 15:19:00|184.28|181.88|184.54|182.14|184.54|182.14|184.28|181.88|0
1649431150000|2022-04-08 15:19:10|184.33|181.93|184.54|182.14|184.54|182.14|184.33|181.93|0
1649431160000|2022-04-08 15:19:20|184.43|182.03|184.48|182.08|184.48|182.08|184.33|181.93|0
1649431170000|2022-04-08 15:19:30|184.43|182.03|184.13|181.73|184.54|182.14|184.13|181.73|0
1649431180000|2022-04-08 15:19:40|184.03|181.63|184.03|181.63|184.13|181.73|184.03|181.63|0
1649431190000|2022-04-08 15:19:50|183.88|181.48|183.53|181.13|183.88|181.48|183.53|181.13|0
1649431200000|2022-04-08 15:20:00|183.63|181.23|183.23|180.83|183.63|181.23|183.13|180.73|0
1649431210000|2022-04-08 15:20:10|183.13|180.73|183.23|180.83|183.33|180.93|183.13|180.73|0
1649431220000|2022-04-08 15:20:20|183.13|180.73|182.97|180.57|183.23|180.83|182.97|180.57|0
1649431230000|2022-04-08 15:20:30|182.93|180.53|182.83|180.43|182.93|180.53|182.62|180.22|0
1649431240000|2022-04-08 15:20:40|182.93|180.53|183.03|180.63|183.03|180.63|182.93|180.53|0
1649431250000|2022-04-08 15:20:50|183.13|180.73|183.13|180.73|183.13|180.73|182.93|180.53|0
1649431260000|2022-04-08 15:21:00|183.33|180.93|182.82|180.42|183.33|180.93|182.82|180.42|0
1649431270000|2022-04-08 15:21:10|182.72|180.32|183.03|180.63|183.07|180.67|182.72|180.32|0
1649431280000|2022-04-08 15:21:20|183.17|180.77|183.23|180.83|183.23|180.83|183.13|180.73|0
1649431290000|2022-04-08 15:21:30|183.33|180.93|183.33|180.93|183.33|180.93|183.23|180.83|0
1649431300000|2022-04-08 15:21:40|183.37|180.97|183.33|180.93|183.43|181.03|183.33|180.93|0
1649431310000|2022-04-08 15:21:50|183.13|180.73|183.23|180.83|183.23|180.83|183.13|180.73|0
1649431320000|2022-04-08 15:22:00|182.92|180.52|183.13|180.73|183.13|180.73|182.92|180.52|0
1649431330000|2022-04-08 15:22:10|182.92|180.52|182.92|180.52|183.03|180.63|182.92|180.52|0
1649431340000|2022-04-08 15:22:20|182.82|180.42|182.92|180.52|182.92|180.52|182.82|180.42|0
1649431350000|2022-04-08 15:22:30|182.82|180.42|182.92|180.52|182.92|180.52|182.82|180.42|0
1649431360000|2022-04-08 15:22:40|182.72|180.32|182.82|180.42|182.82|180.42|182.72|180.32|0
1649431370000|2022-04-08 15:22:50|182.72|180.32|182.82|180.42|182.82|180.42|182.72|180.32|0
1649431380000|2022-04-08 15:23:00|182.62|180.22|182.22|179.82|182.62|180.22|182.22|179.82|0
1649431390000|2022-04-08 15:23:10|182.12|179.72|182.02|179.62|182.12|179.72|182.02|179.62|0
1649431400000|2022-04-08 15:23:20|182.12|179.72|182.22|179.82|182.32|179.92|182.12|179.72|0
1649431410000|2022-04-08 15:23:30|182.27|179.87|182.22|179.82|182.32|179.92|182.22|179.82|0
1649431420000|2022-04-08 15:23:40|182.12|179.72|181.92|179.52|182.12|179.72|181.92|179.52|0
1649431430000|2022-04-08 15:23:50|181.82|179.42|181.87|179.47|181.92|179.52|181.82|179.42|0
1649431440000|2022-04-08 15:24:00|181.92|179.52|182.32|179.92|182.32|179.92|181.92|179.52|0
1649431450000|2022-04-08 15:24:10|182.22|179.82|182.32|179.92|182.42|180.02|182.22|179.82|0
1649431460000|2022-04-08 15:24:20|182.12|179.72|182.22|179.82|182.22|179.82|182.12|179.72|0
1649431470000|2022-04-08 15:24:30|182.32|179.92|182.22|179.82|182.52|180.12|182.22|179.82|0
1649431480000|2022-04-08 15:24:40|182.12|179.72|182.12|179.72|182.12|179.72|182.12|179.72|0
1649431490000|2022-04-08 15:24:50|182.22|179.82|182.12|179.72|182.22|179.82|182.02|179.62|0
1649431500000|2022-04-08 15:25:00|181.82|179.42|182.02|179.62|182.02|179.62|181.82|179.42|0
1649431520000|2022-04-08 15:25:20|182.12|179.72|181.92|179.52|182.12|179.72|181.92|179.52|0
1649431530000|2022-04-08 15:25:30|181.82|179.42|182.22|179.82|182.22|179.82|181.82|179.42|0
1649431540000|2022-04-08 15:25:40|182.32|179.92|182.72|180.32|182.72|180.32|182.32|179.92|0
1649431550000|2022-04-08 15:25:50|182.62|180.22|182.77|180.37|182.77|180.37|182.52|180.12|0
1649431560000|2022-04-08 15:26:00|182.72|180.32|182.82|180.42|182.82|180.42|182.62|180.22|0
1649431570000|2022-04-08 15:26:10|182.62|180.22|182.82|180.42|182.82|180.42|182.62|180.22|0
1649431580000|2022-04-08 15:26:20|182.92|180.52|182.92|180.52|182.97|180.57|182.92|180.52|0
1649431590000|2022-04-08 15:26:30|183.02|180.62|182.92|180.52|183.02|180.62|182.92|180.52|0
1649431600000|2022-04-08 15:26:40|183.02|180.62|183.02|180.62|183.12|180.72|183.02|180.62|0
1649431610000|2022-04-08 15:26:50|184.33|181.93|184.23|181.83|184.33|181.93|184.23|181.83|0
1649431620000|2022-04-08 15:27:00|184.33|181.93|183.83|181.43|184.33|181.93|183.73|181.33|0
1649431630000|2022-04-08 15:27:10|183.73|181.33|183.73|181.33|183.73|181.33|183.53|181.13|0
1649431640000|2022-04-08 15:27:20|183.43|181.03|183.73|181.33|183.73|181.33|183.43|181.03|0
1649431650000|2022-04-08 15:27:30|183.63|181.23|183.73|181.33|183.73|181.33|183.63|181.23|0
1649431660000|2022-04-08 15:27:40|183.53|181.13|184.03|181.63|184.03|181.63|183.53|181.13|0
1649431670000|2022-04-08 15:27:50|183.93|181.53|183.93|181.53|183.93|181.53|183.93|181.53|0
1649431680000|2022-04-08 15:28:00|183.73|181.33|183.73|181.33|183.73|181.33|183.63|181.23|0
1649431690000|2022-04-08 15:28:10|183.63|181.23|183.63|181.23|183.63|181.23|183.53|181.13|0
1649431700000|2022-04-08 15:28:20|183.53|181.13|182.18|179.78|183.63|181.23|182.18|179.78|0
1649431710000|2022-04-08 15:28:30|182.08|179.68|182.18|179.78|182.28|179.88|182.08|179.68|0
1649431720000|2022-04-08 15:28:40|182.38|179.98|183.83|181.43|183.93|181.53|182.38|179.98|0
1649431730000|2022-04-08 15:28:50|183.93|181.53|184.13|181.73|184.13|181.73|183.83|181.43|0
1649431740000|2022-04-08 15:29:00|183.83|181.43|183.93|181.53|183.93|181.53|183.83|181.43|0
1649431750000|2022-04-08 15:29:10|184.03|181.63|184.03|181.63|184.03|181.63|183.93|181.53|0
1649431760000|2022-04-08 15:29:20|183.93|181.53|183.98|181.58|183.98|181.58|183.93|181.53|0
1649431770000|2022-04-08 15:29:30|183.93|181.53|184.13|181.73|184.13|181.73|183.93|181.53|0
1649431780000|2022-04-08 15:29:40|184.03|181.63|184.28|181.88|184.33|181.93|184.03|181.63|0
1649431790000|2022-04-08 15:29:50|184.33|181.93|184.53|182.13|184.53|182.13|184.33|181.93|0
1649431800000|2022-04-08 15:30:00|184.63|182.23|184.63|182.23|184.63|182.23|184.53|182.13|0
1649431810000|2022-04-08 15:30:10|184.73|182.33|184.93|182.53|184.93|182.53|184.73|182.33|0
1649431820000|2022-04-08 15:30:20|184.83|182.43|184.93|182.53|184.93|182.53|184.83|182.43|0
1649431830000|2022-04-08 15:30:30|184.83|182.43|184.93|182.53|184.93|182.53|184.83|182.43|0
1649431840000|2022-04-08 15:30:40|185.03|182.63|184.93|182.53|185.03|182.63|184.93|182.53|0
1649431850000|2022-04-08 15:30:50|184.83|182.43|184.93|182.53|185.03|182.63|184.83|182.43|0
1649431860000|2022-04-08 15:31:00|184.73|182.33|184.83|182.43|184.83|182.43|184.63|182.23|0
1649431870000|2022-04-08 15:31:10|185.03|182.63|186.04|183.64|186.04|183.64|185.03|182.63|0
1649431880000|2022-04-08 15:31:20|185.64|183.24|185.69|183.29|185.69|183.29|185.54|183.14|0
1649431890000|2022-04-08 15:31:30|185.64|183.24|185.44|183.04|185.74|183.34|185.44|183.04|0
1649431900000|2022-04-08 15:31:40|185.03|182.63|185.23|182.83|185.23|182.83|185.03|182.63|0
1649431910000|2022-04-08 15:31:50|185.34|182.94|185.44|183.04|185.54|183.14|185.34|182.94|0
1649431920000|2022-04-08 15:32:00|185.64|183.24|185.74|183.34|185.74|183.34|185.64|183.24|0
1649431930000|2022-04-08 15:32:10|185.64|183.24|186.04|183.64|186.04|183.64|185.64|183.24|0
1649431940000|2022-04-08 15:32:20|186.14|183.74|186.04|183.64|186.14|183.74|186.04|183.64|0
1649431950000|2022-04-08 15:32:30|186.14|183.74|186.14|183.74|186.14|183.74|186.14|183.74|0
1649431960000|2022-04-08 15:32:40|185.84|183.44|185.44|183.04|185.84|183.44|185.44|183.04|0
1649431970000|2022-04-08 15:32:50|185.64|183.24|185.54|183.14|185.64|183.24|185.54|183.14|0
1649431980000|2022-04-08 15:33:00|185.74|183.34|186.14|183.74|186.14|183.74|185.74|183.34|0
1649431990000|2022-04-08 15:33:10|186.04|183.64|186.55|184.15|186.55|184.15|186.04|183.64|0
1649432000000|2022-04-08 15:33:20|186.65|184.25|186.55|184.15|186.65|184.25|186.39|183.99|0
1649432010000|2022-04-08 15:33:30|186.45|184.05|186.45|184.05|186.45|184.05|186.24|183.84|0
1649432020000|2022-04-08 15:33:40|186.35|183.95|186.04|183.64|186.35|183.95|186.04|183.64|0
1649432030000|2022-04-08 15:33:50|186.24|183.84|186.14|183.74|186.24|183.84|186.14|183.74|0
1649432040000|2022-04-08 15:34:00|186.24|183.84|185.94|183.54|186.24|183.84|185.94|183.54|0
1649432050000|2022-04-08 15:34:10|186.04|183.64|185.74|183.34|186.04|183.64|185.74|183.34|0
1649432060000|2022-04-08 15:34:20|185.64|183.24|185.59|183.19|185.64|183.24|185.44|183.04|0
1649432070000|2022-04-08 15:34:30|185.44|183.04|185.23|182.83|185.54|183.14|185.23|182.83|0
1649432080000|2022-04-08 15:34:40|185.33|182.93|185.28|182.88|185.33|182.93|185.28|182.88|0
1649432090000|2022-04-08 15:34:50|185.33|182.93|185.64|183.24|185.64|183.24|185.33|182.93|0
1649432100000|2022-04-08 15:35:00|185.58|183.18|185.44|183.04|185.58|183.18|185.28|182.88|0
1649432110000|2022-04-08 15:35:10|185.54|183.14|185.54|183.14|185.54|183.14|185.33|182.93|0
1649432120000|2022-04-08 15:35:20|185.33|182.93|185.33|182.93|185.33|182.93|185.23|182.83|0
1649432130000|2022-04-08 15:35:30|185.23|182.83|185.03|182.63|185.23|182.83|185.03|182.63|0
1649432140000|2022-04-08 15:35:40|184.63|182.23|184.43|182.03|184.63|182.23|184.38|181.98|0
1649432150000|2022-04-08 15:35:50|184.33|181.93|184.53|182.13|184.53|182.13|184.33|181.93|0
1649432160000|2022-04-08 15:36:00|184.68|182.28|184.43|182.03|184.68|182.28|184.43|182.03|0
1649432170000|2022-04-08 15:36:10|183.93|181.53|183.72|181.32|183.93|181.53|183.72|181.32|0
1649432180000|2022-04-08 15:36:20|183.62|181.22|183.32|180.92|183.62|181.22|183.32|180.92|0
1649432190000|2022-04-08 15:36:30|183.42|181.02|183.42|181.02|183.42|181.02|183.42|181.02|0
1649432200000|2022-04-08 15:36:40|183.32|180.92|183.37|180.97|183.42|181.02|183.32|180.92|0
1649432210000|2022-04-08 15:36:50|183.22|180.82|182.72|180.32|183.22|180.82|182.62|180.22|0
1649432220000|2022-04-08 15:37:00|182.62|180.22|183.02|180.62|183.02|180.62|182.62|180.22|0
1649432230000|2022-04-08 15:37:10|183.12|180.72|182.82|180.42|183.12|180.72|182.82|180.42|0
1649432240000|2022-04-08 15:37:20|182.92|180.52|183.12|180.72|183.12|180.72|182.92|180.52|0
1649432250000|2022-04-08 15:37:30|183.02|180.62|182.72|180.32|183.02|180.62|182.72|180.32|0
1649432260000|2022-04-08 15:37:40|182.82|180.42|183.02|180.62|183.12|180.72|182.82|180.42|0
1649432270000|2022-04-08 15:37:50|183.22|180.82|183.12|180.72|183.22|180.82|183.12|180.72|0
1649432280000|2022-04-08 15:38:00|183.22|180.82|183.22|180.82|183.32|180.92|183.22|180.82|0
1649432290000|2022-04-08 15:38:10|183.32|180.92|183.42|181.02|183.52|181.12|183.32|180.92|0
1649432300000|2022-04-08 15:38:20|183.52|181.12|183.82|181.42|183.82|181.42|183.52|181.12|0
1649432310000|2022-04-08 15:38:30|184.02|181.62|184.13|181.73|184.13|181.73|183.92|181.52|0
1649432320000|2022-04-08 15:38:40|184.02|181.62|183.92|181.52|184.13|181.73|183.92|181.52|0
1649432330000|2022-04-08 15:38:50|183.67|181.27|183.72|181.32|183.92|181.52|183.62|181.22|0
1649432340000|2022-04-08 15:39:00|183.92|181.52|183.62|181.22|183.92|181.52|183.62|181.22|0
1649432350000|2022-04-08 15:39:10|183.72|181.32|183.72|181.32|183.72|181.32|183.62|181.22|0
1649432360000|2022-04-08 15:39:20|183.92|181.52|184.02|181.62|184.02|181.62|183.92|181.52|0
1649432370000|2022-04-08 15:39:30|184.12|181.72|184.12|181.72|184.12|181.72|184.12|181.72|0
1649432380000|2022-04-08 15:39:40|184.23|181.83|184.73|182.33|184.73|182.33|184.23|181.83|0
1649432390000|2022-04-08 15:39:50|184.63|182.23|184.63|182.23|184.73|182.33|184.63|182.23|0
1649432400000|2022-04-08 15:40:00|184.23|181.83|184.73|182.33|184.83|182.43|184.23|181.83|0
1649432410000|2022-04-08 15:40:10|184.63|182.23|184.53|182.13|184.63|182.23|184.43|182.03|0
1649432430000|2022-04-08 15:40:30|184.43|182.03|184.73|182.33|184.73|182.33|184.43|182.03|0
1649432440000|2022-04-08 15:40:40|184.83|182.43|184.73|182.33|184.83|182.43|184.63|182.23|0
1649432450000|2022-04-08 15:40:50|184.63|182.23|184.53|182.13|184.63|182.23|184.43|182.03|0
1649432460000|2022-04-08 15:41:00|184.47|182.07|184.33|181.93|184.63|182.23|184.33|181.93|0
1649432470000|2022-04-08 15:41:10|184.37|181.97|184.73|182.33|184.83|182.43|184.37|181.97|0
1649432480000|2022-04-08 15:41:20|184.63|182.23|184.12|181.72|184.63|182.23|184.12|181.72|0
1649432490000|2022-04-08 15:41:30|184.02|181.62|184.02|181.62|184.02|181.62|184.02|181.62|0
1649432500000|2022-04-08 15:41:40|184.12|181.72|184.02|181.62|184.12|181.72|184.02|181.62|0
1649432510000|2022-04-08 15:41:50|184.12|181.72|184.12|181.72|184.12|181.72|184.02|181.62|0
1649432520000|2022-04-08 15:42:00|183.92|181.52|184.32|181.92|184.32|181.92|183.92|181.52|0
1649432530000|2022-04-08 15:42:10|184.22|181.82|183.62|181.22|184.22|181.82|183.62|181.22|0
1649432540000|2022-04-08 15:42:20|183.72|181.32|183.62|181.22|183.72|181.32|183.42|181.02|0
1649432550000|2022-04-08 15:42:30|183.72|181.32|183.72|181.32|183.82|181.42|183.72|181.32|0
1649432560000|2022-04-08 15:42:40|183.82|181.42|183.92|181.52|183.92|181.52|183.72|181.32|0
1649432570000|2022-04-08 15:42:50|183.82|181.42|184.12|181.72|184.22|181.82|183.82|181.42|0
1649432580000|2022-04-08 15:43:00|184.43|182.03|184.22|181.82|184.43|182.03|184.22|181.82|0
1649432590000|2022-04-08 15:43:10|184.12|181.72|184.42|182.02|184.42|182.02|184.12|181.72|0
1649432600000|2022-04-08 15:43:20|184.53|182.13|184.12|181.72|184.53|182.13|184.12|181.72|0
1649432610000|2022-04-08 15:43:30|184.22|181.82|184.12|181.72|184.22|181.82|184.12|181.72|0
1649432620000|2022-04-08 15:43:40|184.02|181.62|184.12|181.72|184.12|181.72|183.92|181.52|0
1649432630000|2022-04-08 15:43:50|184.22|181.82|184.32|181.92|184.32|181.92|184.22|181.82|0
1649432640000|2022-04-08 15:44:00|184.22|181.82|184.12|181.72|184.22|181.82|184.02|181.62|0
1649432650000|2022-04-08 15:44:10|184.22|181.82|184.83|182.43|184.83|182.43|184.22|181.82|0
1649432660000|2022-04-08 15:44:20|184.63|182.23|184.83|182.43|184.93|182.53|184.63|182.23|0
1649432670000|2022-04-08 15:44:30|184.93|182.53|185.03|182.63|185.03|182.63|184.83|182.43|0
1649432680000|2022-04-08 15:44:40|184.93|182.53|184.73|182.33|184.93|182.53|184.73|182.33|0
1649432690000|2022-04-08 15:44:50|184.42|182.02|184.12|181.72|184.42|182.02|184.12|181.72|0
1649432700000|2022-04-08 15:45:00|183.92|181.52|183.62|181.22|183.92|181.52|183.22|180.82|0
1649432710000|2022-04-08 15:45:10|183.72|181.32|183.42|181.02|183.82|181.42|183.42|181.02|0
1649432720000|2022-04-08 15:45:20|183.52|181.12|183.52|181.12|183.62|181.22|183.42|181.02|0
1649432730000|2022-04-08 15:45:30|183.62|181.22|183.72|181.32|183.82|181.42|183.62|181.22|0
1649432740000|2022-04-08 15:45:40|183.82|181.42|184.42|182.02|184.42|182.02|183.82|181.42|0
1649432750000|2022-04-08 15:45:50|184.27|181.87|184.17|181.77|184.27|181.87|184.17|181.77|0
1649432760000|2022-04-08 15:46:00|184.12|181.72|184.12|181.72|184.12|181.72|184.02|181.62|0
1649432770000|2022-04-08 15:46:10|184.22|181.82|184.73|182.33|184.73|182.33|184.22|181.82|0
1649432780000|2022-04-08 15:46:20|184.52|182.12|184.17|181.77|184.63|182.23|184.17|181.77|0
1649432790000|2022-04-08 15:46:30|184.12|181.72|184.42|182.02|184.42|182.02|184.12|181.72|0
1649432800000|2022-04-08 15:46:40|184.62|182.22|184.73|182.33|184.73|182.33|184.52|182.12|0
1649432810000|2022-04-08 15:46:50|184.62|182.22|185.23|182.83|185.23|182.83|184.62|182.22|0
1649432820000|2022-04-08 15:47:00|185.03|182.63|185.13|182.73|185.13|182.73|185.03|182.63|0
1649432830000|2022-04-08 15:47:10|185.33|182.93|185.53|183.13|185.63|183.23|185.33|182.93|0
1649432840000|2022-04-08 15:47:20|185.63|183.23|185.83|183.43|186.04|183.64|185.63|183.23|0
1649432850000|2022-04-08 15:47:30|185.63|183.23|185.33|182.93|185.63|183.23|185.33|182.93|0
1649432860000|2022-04-08 15:47:40|185.43|183.03|185.53|183.13|185.53|183.13|185.43|183.03|0
1649432870000|2022-04-08 15:47:50|185.63|183.23|185.43|183.03|185.63|183.23|185.43|183.03|0
1649432880000|2022-04-08 15:48:00|185.33|182.93|185.53|183.13|185.53|183.13|185.33|182.93|0
1649432890000|2022-04-08 15:48:10|185.63|183.23|185.73|183.33|185.73|183.33|185.63|183.23|0
1649432900000|2022-04-08 15:48:20|185.83|183.43|185.73|183.33|185.88|183.48|185.73|183.33|0
1649432910000|2022-04-08 15:48:30|185.83|183.43|185.94|183.54|186.04|183.64|185.83|183.43|0
1649432920000|2022-04-08 15:48:40|186.04|183.64|185.94|183.54|186.04|183.64|185.78|183.38|0
1649432930000|2022-04-08 15:48:50|185.73|183.33|185.83|183.43|185.83|183.43|185.73|183.33|0
1649432940000|2022-04-08 15:49:00|185.73|183.33|185.98|183.58|185.98|183.58|185.73|183.33|0
1649432950000|2022-04-08 15:49:10|186.04|183.64|185.58|183.18|186.34|183.94|185.58|183.18|0
1649432960000|2022-04-08 15:49:20|185.53|183.13|185.33|182.93|185.53|183.13|185.33|182.93|0
1649432970000|2022-04-08 15:49:30|185.23|182.83|184.83|182.43|185.23|182.83|184.72|182.32|0
1649432980000|2022-04-08 15:49:40|184.72|182.32|184.77|182.37|184.77|182.37|184.62|182.22|0
1649432990000|2022-04-08 15:49:50|184.72|182.32|184.52|182.12|184.72|182.32|184.52|182.12|0
1649433000000|2022-04-08 15:50:00|184.22|181.82|184.32|181.92|184.32|181.92|184.12|181.72|0
1649433010000|2022-04-08 15:50:10|184.52|182.12|184.72|182.32|184.72|182.32|184.52|182.12|0
1649433020000|2022-04-08 15:50:20|184.82|182.42|185.03|182.63|185.03|182.63|184.72|182.32|0
1649433030000|2022-04-08 15:50:30|185.13|182.73|185.13|182.73|185.23|182.83|185.13|182.73|0
1649433040000|2022-04-08 15:50:40|185.03|182.63|184.82|182.42|185.03|182.63|184.82|182.42|0
1649433050000|2022-04-08 15:50:50|184.72|182.32|185.13|182.73|185.13|182.73|184.62|182.22|0
1649433060000|2022-04-08 15:51:00|185.03|182.63|185.23|182.83|185.23|182.83|185.03|182.63|0
1649433070000|2022-04-08 15:51:10|185.33|182.93|185.43|183.03|185.53|183.13|185.33|182.93|0
1649433080000|2022-04-08 15:51:20|185.73|183.33|185.73|183.33|185.73|183.33|185.63|183.23|0
1649433090000|2022-04-08 15:51:30|185.53|183.13|185.58|183.18|185.63|183.23|185.53|183.13|0
1649433100000|2022-04-08 15:51:40|185.43|183.03|185.33|182.93|185.53|183.13|185.33|182.93|0
1649433110000|2022-04-08 15:51:50|185.23|182.83|185.13|182.73|185.23|182.83|185.13|182.73|0
1649433120000|2022-04-08 15:52:00|185.33|182.93|184.62|182.22|185.33|182.93|184.62|182.22|0
1649433130000|2022-04-08 15:52:10|184.72|182.32|184.72|182.32|184.72|182.32|184.72|182.32|0
1649433140000|2022-04-08 15:52:20|184.82|182.42|185.03|182.63|185.03|182.63|184.82|182.42|0
1649433150000|2022-04-08 15:52:30|185.13|182.73|185.63|183.23|185.63|183.23|185.13|182.73|0
1649433160000|2022-04-08 15:52:40|185.38|182.98|185.33|182.93|185.38|182.98|185.33|182.93|0
1649433170000|2022-04-08 15:52:50|185.63|183.23|185.53|183.13|185.63|183.23|185.53|183.13|0
1649433180000|2022-04-08 15:53:00|185.63|183.23|185.73|183.33|185.73|183.33|185.53|183.13|0
1649433190000|2022-04-08 15:53:10|185.63|183.23|185.93|183.53|185.93|183.53|185.63|183.23|0
1649433200000|2022-04-08 15:53:20|185.83|183.43|186.24|183.84|186.24|183.84|185.83|183.43|0
1649433210000|2022-04-08 15:53:30|186.03|183.63|186.03|183.63|186.03|183.63|185.93|183.53|0
1649433220000|2022-04-08 15:53:40|186.08|183.68|185.63|183.23|186.08|183.68|185.63|183.23|0
1649433230000|2022-04-08 15:53:50|185.73|183.33|185.53|183.13|185.73|183.33|185.53|183.13|0
1649433240000|2022-04-08 15:54:00|185.63|183.23|185.53|183.13|185.63|183.23|185.43|183.03|0
1649433250000|2022-04-08 15:54:10|185.13|182.73|185.23|182.83|185.33|182.93|185.13|182.73|0
1649433260000|2022-04-08 15:54:20|185.13|182.73|185.23|182.83|185.23|182.83|185.13|182.73|0
1649433270000|2022-04-08 15:54:30|185.02|182.62|185.23|182.83|185.23|182.83|185.02|182.62|0
1649433280000|2022-04-08 15:54:40|185.02|182.62|184.82|182.42|185.02|182.62|184.82|182.42|0
1649433290000|2022-04-08 15:54:50|184.72|182.32|184.62|182.22|184.92|182.52|184.62|182.22|0
1649433300000|2022-04-08 15:55:00|184.72|182.32|184.52|182.12|184.72|182.32|184.52|182.12|0
1649433310000|2022-04-08 15:55:10|184.62|182.22|184.22|181.82|184.62|182.22|184.22|181.82|0
1649433320000|2022-04-08 15:55:20|184.12|181.72|184.47|182.07|184.47|182.07|184.12|181.72|0
1649433330000|2022-04-08 15:55:30|184.62|182.22|184.82|182.42|184.82|182.42|184.52|182.12|0
1649433340000|2022-04-08 15:55:40|184.72|182.32|184.22|181.82|184.72|182.32|184.22|181.82|0
1649433350000|2022-04-08 15:55:50|184.42|182.02|184.22|181.82|184.42|182.02|184.12|181.72|0
1649433360000|2022-04-08 15:56:00|184.52|182.12|184.52|182.12|184.52|182.12|184.52|182.12|0
1649433370000|2022-04-08 15:56:10|184.42|182.02|184.52|182.12|184.52|182.12|184.42|182.02|0
1649433380000|2022-04-08 15:56:20|184.62|182.22|185.02|182.62|185.02|182.62|184.62|182.22|0
1649433390000|2022-04-08 15:56:30|184.92|182.52|185.33|182.93|185.33|182.93|184.92|182.52|0
1649433400000|2022-04-08 15:56:40|185.27|182.87|185.43|183.03|185.43|183.03|185.27|182.87|0
1649433410000|2022-04-08 15:56:50|185.53|183.13|185.73|183.33|185.73|183.33|185.53|183.13|0
1649433420000|2022-04-08 15:57:00|185.83|183.43|185.63|183.23|185.88|183.48|185.63|183.23|0
1649433430000|2022-04-08 15:57:10|185.33|182.93|185.23|182.83|185.33|182.93|185.23|182.83|0
1649433440000|2022-04-08 15:57:20|185.63|183.23|185.63|183.23|185.73|183.33|185.63|183.23|0
1649433450000|2022-04-08 15:57:30|185.73|183.33|185.53|183.13|185.83|183.43|185.53|183.13|0
1649433460000|2022-04-08 15:57:40|185.63|183.23|185.83|183.43|185.83|183.43|185.63|183.23|0
1649433470000|2022-04-08 15:57:50|185.93|183.53|186.13|183.73|186.13|183.73|185.93|183.53|0
1649433480000|2022-04-08 15:58:00|185.93|183.53|185.83|183.43|185.93|183.53|185.83|183.43|0
1649433490000|2022-04-08 15:58:10|185.93|183.53|186.03|183.63|186.13|183.73|185.93|183.53|0
1649433500000|2022-04-08 15:58:20|185.83|183.43|185.53|183.13|185.83|183.43|185.53|183.13|0
1649433510000|2022-04-08 15:58:30|185.63|183.23|185.63|183.23|185.73|183.33|185.63|183.23|0
1649433520000|2022-04-08 15:58:40|185.73|183.33|185.83|183.43|185.83|183.43|185.63|183.23|0
1649433530000|2022-04-08 15:58:50|185.68|183.28|185.93|183.53|185.93|183.53|185.68|183.28|0
1649433540000|2022-04-08 15:59:00|185.98|183.58|186.03|183.63|186.03|183.63|185.83|183.43|0
1649433550000|2022-04-08 15:59:10|186.24|183.84|186.34|183.94|186.34|183.94|186.24|183.84|0
1649433560000|2022-04-08 15:59:20|186.13|183.73|185.93|183.53|186.13|183.73|185.93|183.53|0
1649433570000|2022-04-08 15:59:30|186.03|183.63|186.08|183.68|186.08|183.68|185.93|183.53|0
1649433580000|2022-04-08 15:59:40|186.18|183.78|185.63|183.23|186.18|183.78|185.63|183.23|0
1649433590000|2022-04-08 15:59:50|185.68|183.28|185.53|183.13|185.73|183.33|185.53|183.13|0
1649433600000|2022-04-08 16:00:00|185.43|183.03|185.83|183.43|185.83|183.43|185.43|183.03|0
1649433610000|2022-04-08 16:00:10|185.88|183.48|186.64|184.24|186.64|184.24|185.88|183.48|0
1649433620000|2022-04-08 16:00:20|186.54|184.14|186.34|183.94|186.69|184.29|186.13|183.73|0
1649433630000|2022-04-08 16:00:30|186.44|184.04|185.63|183.23|186.44|184.04|185.63|183.23|0
1649433640000|2022-04-08 16:00:40|185.53|183.13|185.68|183.28|185.68|183.28|185.43|183.03|0
1649433650000|2022-04-08 16:00:50|185.83|183.43|185.63|183.23|185.83|183.43|185.63|183.23|0
1649433660000|2022-04-08 16:01:00|185.73|183.33|185.83|183.43|185.83|183.43|185.53|183.13|0
1649433670000|2022-04-08 16:01:10|185.93|183.53|185.93|183.53|185.93|183.53|185.88|183.48|0
1649433680000|2022-04-08 16:01:20|186.03|183.63|185.83|183.43|186.13|183.73|185.83|183.43|0
1649433690000|2022-04-08 16:01:30|185.93|183.53|185.73|183.33|185.93|183.53|185.73|183.33|0
1649433700000|2022-04-08 16:01:40|185.43|183.03|185.73|183.33|185.73|183.33|185.43|183.03|0
1649433710000|2022-04-08 16:01:50|185.93|183.53|186.13|183.73|186.23|183.83|185.93|183.53|0
1649433720000|2022-04-08 16:02:00|185.83|183.43|185.73|183.33|185.93|183.53|185.73|183.33|0
1649433730000|2022-04-08 16:02:10|185.63|183.23|185.27|182.87|185.63|183.23|185.27|182.87|0
1649433740000|2022-04-08 16:02:20|185.32|182.92|185.32|182.92|185.43|183.03|185.32|182.92|0
1649433750000|2022-04-08 16:02:30|185.63|183.23|185.43|183.03|185.63|183.23|185.43|183.03|0
1649433760000|2022-04-08 16:02:40|185.53|183.13|185.43|183.03|185.53|183.13|185.32|182.92|0
1649433770000|2022-04-08 16:02:50|185.37|182.97|185.63|183.23|185.63|183.23|185.32|182.92|0
1649433780000|2022-04-08 16:03:00|185.83|183.43|185.83|183.43|185.83|183.43|185.83|183.43|0
1649433790000|2022-04-08 16:03:10|185.63|183.23|185.73|183.33|185.93|183.53|185.63|183.23|0
1649433800000|2022-04-08 16:03:20|185.53|183.13|185.63|183.23|185.73|183.33|185.53|183.13|0
1649433810000|2022-04-08 16:03:30|185.83|183.43|185.88|183.48|185.93|183.53|185.83|183.43|0
1649433820000|2022-04-08 16:03:40|185.93|183.53|185.93|183.53|185.93|183.53|185.78|183.38|0
1649433830000|2022-04-08 16:03:50|185.83|183.43|186.23|183.83|186.23|183.83|185.83|183.43|0
1649433840000|2022-04-08 16:04:00|186.33|183.93|186.44|184.04|186.44|184.04|186.33|183.93|0
1649433850000|2022-04-08 16:04:10|186.64|184.24|186.54|184.14|186.64|184.24|186.54|184.14|0
1649433860000|2022-04-08 16:04:20|186.44|184.04|186.44|184.04|186.44|184.04|186.33|183.93|0
1649433870000|2022-04-08 16:04:30|186.13|183.73|186.13|183.73|186.18|183.78|186.13|183.73|0
1649433880000|2022-04-08 16:04:40|186.18|183.78|185.93|183.53|186.18|183.78|185.93|183.53|0
1649433890000|2022-04-08 16:04:50|186.03|183.63|185.98|183.58|186.03|183.63|185.83|183.43|0
1649433900000|2022-04-08 16:05:00|185.93|183.53|185.83|183.43|185.93|183.53|185.83|183.43|0
1649433910000|2022-04-08 16:05:10|186.03|183.63|186.54|184.14|186.59|184.19|186.03|183.63|0
1649433920000|2022-04-08 16:05:20|186.44|184.04|186.23|183.83|186.44|184.04|186.23|183.83|0
1649433930000|2022-04-08 16:05:30|186.13|183.73|186.28|183.88|186.28|183.88|186.03|183.63|0
1649433940000|2022-04-08 16:05:40|186.13|183.73|186.03|183.63|186.13|183.73|186.03|183.63|0
1649433950000|2022-04-08 16:05:50|185.93|183.53|185.93|183.53|185.98|183.58|185.93|183.53|0
1649433960000|2022-04-08 16:06:00|185.83|183.43|185.63|183.23|185.83|183.43|185.63|183.23|0
1649433970000|2022-04-08 16:06:10|185.73|183.33|185.83|183.43|185.83|183.43|185.73|183.33|0
1649433980000|2022-04-08 16:06:20|185.73|183.33|185.63|183.23|185.73|183.33|185.63|183.23|0
1649433990000|2022-04-08 16:06:30|185.73|183.33|185.83|183.43|185.83|183.43|185.63|183.23|0
1649434000000|2022-04-08 16:06:40|186.03|183.63|186.03|183.63|186.13|183.73|185.98|183.58|0
1649434010000|2022-04-08 16:06:50|186.13|183.73|185.83|183.43|186.13|183.73|185.83|183.43|0
1649434020000|2022-04-08 16:07:00|185.73|183.33|185.63|183.23|185.73|183.33|185.63|183.23|0
1649434030000|2022-04-08 16:07:10|185.67|183.27|185.83|183.43|185.83|183.43|185.67|183.27|0
1649434040000|2022-04-08 16:07:20|185.73|183.33|185.83|183.43|185.93|183.53|185.73|183.33|0
1649434050000|2022-04-08 16:07:30|185.63|183.23|185.73|183.33|185.73|183.33|185.63|183.23|0
1649434060000|2022-04-08 16:07:40|185.67|183.27|185.22|182.82|185.67|183.27|185.22|182.82|0
1649434070000|2022-04-08 16:07:50|185.02|182.62|185.22|182.82|185.22|182.82|185.02|182.62|0
1649434080000|2022-04-08 16:08:00|185.12|182.72|184.72|182.32|185.12|182.72|184.72|182.32|0
1649434090000|2022-04-08 16:08:10|184.62|182.22|184.92|182.52|185.02|182.62|184.62|182.22|0
1649434100000|2022-04-08 16:08:20|184.82|182.42|184.92|182.52|184.92|182.52|184.72|182.32|0
1649434110000|2022-04-08 16:08:30|185.02|182.62|184.92|182.52|185.02|182.62|184.92|182.52|0
1649434120000|2022-04-08 16:08:40|185.22|182.82|185.42|183.02|185.42|183.02|185.22|182.82|0
1649434130000|2022-04-08 16:08:50|185.52|183.12|185.83|183.43|185.83|183.43|185.52|183.12|0
1649434140000|2022-04-08 16:09:00|186.03|183.63|186.23|183.83|186.23|183.83|186.03|183.63|0
1649434150000|2022-04-08 16:09:10|186.33|183.93|186.33|183.93|186.33|183.93|186.23|183.83|0
1649434160000|2022-04-08 16:09:20|186.13|183.73|185.83|183.43|186.13|183.73|185.83|183.43|0
1649434170000|2022-04-08 16:09:30|185.93|183.53|185.73|183.33|186.03|183.63|185.73|183.33|0
1649434180000|2022-04-08 16:09:40|185.57|183.17|185.42|183.02|185.57|183.17|185.42|183.02|0
1649434190000|2022-04-08 16:09:50|185.52|183.12|185.52|183.12|185.52|183.12|185.42|183.02|0
1649434200000|2022-04-08 16:10:00|185.32|182.92|185.42|183.02|185.42|183.02|185.32|182.92|0
1649434210000|2022-04-08 16:10:10|185.52|183.12|185.32|182.92|185.52|183.12|185.32|182.92|0
1649434220000|2022-04-08 16:10:20|185.22|182.82|185.02|182.62|185.22|182.82|185.02|182.62|0
1649434230000|2022-04-08 16:10:30|185.12|182.72|185.62|183.22|185.62|183.22|185.12|182.72|0
1649434240000|2022-04-08 16:10:40|185.52|183.12|185.73|183.33|185.83|183.43|185.52|183.12|0
1649434250000|2022-04-08 16:10:50|185.83|183.43|186.03|183.63|186.03|183.63|185.83|183.43|0
1649434260000|2022-04-08 16:11:00|186.23|183.83|186.23|183.83|186.23|183.83|186.13|183.73|0
1649434270000|2022-04-08 16:11:10|186.18|183.78|186.53|184.13|186.53|184.13|186.18|183.78|0
1649434280000|2022-04-08 16:11:20|186.64|184.24|186.53|184.13|186.64|184.24|186.53|184.13|0
1649434290000|2022-04-08 16:11:30|186.23|183.83|185.83|183.43|186.23|183.83|185.83|183.43|0
1649434300000|2022-04-08 16:11:40|186.03|183.63|185.72|183.32|186.13|183.73|185.72|183.32|0
1649434310000|2022-04-08 16:11:50|185.83|183.43|185.72|183.32|185.93|183.53|185.72|183.32|0
1649434320000|2022-04-08 16:12:00|185.62|183.22|185.52|183.12|185.62|183.22|185.52|183.12|0
1649434330000|2022-04-08 16:12:10|185.62|183.22|185.62|183.22|185.72|183.32|185.62|183.22|0
1649434340000|2022-04-08 16:12:20|185.52|183.12|185.32|182.92|185.52|183.12|185.32|182.92|0
1649434350000|2022-04-08 16:12:30|185.27|182.87|184.72|182.32|185.27|182.87|184.72|182.32|0
1649434360000|2022-04-08 16:12:40|184.46|182.06|184.72|182.32|184.92|182.52|184.46|182.06|0
1649434370000|2022-04-08 16:12:50|184.82|182.42|184.62|182.22|184.82|182.42|184.62|182.22|0
1649434380000|2022-04-08 16:13:00|184.51|182.11|184.62|182.22|184.62|182.22|184.51|182.11|0
1649434390000|2022-04-08 16:13:10|184.41|182.01|184.31|181.91|184.41|182.01|184.31|181.91|0
1649434400000|2022-04-08 16:13:20|184.21|181.81|184.31|181.91|184.31|181.91|184.21|181.81|0
1649434410000|2022-04-08 16:13:30|184.21|181.81|183.71|181.31|184.21|181.81|183.71|181.31|0
1649434420000|2022-04-08 16:13:40|183.61|181.21|183.71|181.31|183.71|181.31|183.51|181.11|0
1649434430000|2022-04-08 16:13:50|183.81|181.41|184.26|181.86|184.26|181.86|183.81|181.41|0
1649434440000|2022-04-08 16:14:00|184.21|181.81|184.41|182.01|184.41|182.01|184.21|181.81|0
1649434450000|2022-04-08 16:14:10|184.51|182.11|184.46|182.06|184.51|182.11|184.46|182.06|0
1649434460000|2022-04-08 16:14:20|184.51|182.11|184.72|182.32|184.72|182.32|184.51|182.11|0
1649434470000|2022-04-08 16:14:30|184.82|182.42|184.72|182.32|184.82|182.42|184.72|182.32|0
1649434480000|2022-04-08 16:14:40|184.82|182.42|184.92|182.52|184.92|182.52|184.72|182.32|0
1649434490000|2022-04-08 16:14:50|185.02|182.62|184.92|182.52|185.02|182.62|184.92|182.52|0
1649434500000|2022-04-08 16:15:00|185.12|182.72|184.82|182.42|185.12|182.72|184.82|182.42|0
1649434510000|2022-04-08 16:15:10|184.72|182.32|184.31|181.91|184.72|182.32|184.31|181.91|0
1649434520000|2022-04-08 16:15:20|184.41|182.01|184.41|182.01|184.51|182.11|184.41|182.01|0
1649434530000|2022-04-08 16:15:30|183.91|181.51|183.91|181.51|184.01|181.61|183.91|181.51|0
1649434540000|2022-04-08 16:15:40|184.01|181.61|184.11|181.71|184.11|181.71|184.01|181.61|0
1649434550000|2022-04-08 16:15:50|184.21|181.81|183.91|181.51|184.21|181.81|183.81|181.41|0
1649434560000|2022-04-08 16:16:00|184.01|181.61|184.01|181.61|184.11|181.71|184.01|181.61|0
1649434570000|2022-04-08 16:16:10|184.11|181.71|184.31|181.91|184.31|181.91|184.11|181.71|0
1649434580000|2022-04-08 16:16:20|184.41|182.01|184.61|182.21|184.61|182.21|184.41|182.01|0
1649434590000|2022-04-08 16:16:30|184.51|182.11|184.71|182.31|184.82|182.42|184.51|182.11|0
1649434600000|2022-04-08 16:16:40|184.66|182.26|184.92|182.52|184.92|182.52|184.61|182.21|0
1649434610000|2022-04-08 16:16:50|184.51|182.11|184.31|181.91|184.51|182.11|184.31|181.91|0
1649434620000|2022-04-08 16:17:00|184.86|182.46|184.92|182.52|185.02|182.62|184.82|182.42|0
1649434630000|2022-04-08 16:17:10|184.81|182.41|185.02|182.62|185.02|182.62|184.81|182.41|0
1649434640000|2022-04-08 16:17:20|185.12|182.72|185.22|182.82|185.22|182.82|185.12|182.72|0
1649434650000|2022-04-08 16:17:30|185.32|182.92|185.92|183.52|185.92|183.52|185.32|182.92|0
1649434660000|2022-04-08 16:17:40|185.82|183.42|186.03|183.63|186.23|183.83|185.82|183.42|0
1649434670000|2022-04-08 16:17:50|185.92|183.52|185.62|183.22|185.92|183.52|185.62|183.22|0
1649434680000|2022-04-08 16:18:00|185.72|183.32|185.52|183.12|185.72|183.32|185.52|183.12|0
1649434690000|2022-04-08 16:18:10|185.42|183.02|185.62|183.22|185.62|183.22|185.42|183.02|0
1649434700000|2022-04-08 16:18:20|185.42|183.02|185.62|183.22|185.62|183.22|185.42|183.02|0
1649434710000|2022-04-08 16:18:30|185.72|183.32|185.82|183.42|185.82|183.42|185.72|183.32|0
1649434720000|2022-04-08 16:18:40|185.52|183.12|185.82|183.42|185.82|183.42|185.52|183.12|0
1649434730000|2022-04-08 16:18:50|185.92|183.52|185.72|183.32|185.92|183.52|185.62|183.22|0
1649434740000|2022-04-08 16:19:00|185.92|183.52|185.92|183.52|185.92|183.52|185.72|183.32|0
1649434750000|2022-04-08 16:19:10|186.13|183.73|186.43|184.03|186.43|184.03|186.13|183.73|0
1649434760000|2022-04-08 16:19:20|186.63|184.23|186.63|184.23|186.63|184.23|186.53|184.13|0
1649434770000|2022-04-08 16:19:30|186.84|184.44|186.84|184.44|186.99|184.59|186.84|184.44|0
1649434780000|2022-04-08 16:19:40|186.63|184.23|186.63|184.23|186.63|184.23|186.53|184.13|0
1649434790000|2022-04-08 16:19:50|186.43|184.03|186.53|184.13|186.53|184.13|186.33|183.93|0
1649434800000|2022-04-08 16:20:00|186.63|184.23|186.63|184.23|186.63|184.23|186.43|184.03|0
1649434810000|2022-04-08 16:20:10|186.73|184.33|186.53|184.13|186.84|184.44|186.53|184.13|0
1649434820000|2022-04-08 16:20:20|186.63|184.23|186.43|184.03|186.63|184.23|186.43|184.03|0
1649434830000|2022-04-08 16:20:30|186.53|184.13|187.14|184.74|187.14|184.74|186.53|184.13|0
1649434840000|2022-04-08 16:20:40|186.94|184.54|186.63|184.23|187.04|184.64|186.63|184.23|0
1649434850000|2022-04-08 16:20:50|186.73|184.33|186.73|184.33|186.83|184.43|186.73|184.33|0
1649434860000|2022-04-08 16:21:00|186.63|184.23|186.83|184.43|186.94|184.54|186.63|184.23|0
1649434870000|2022-04-08 16:21:10|186.73|184.33|186.83|184.43|186.83|184.43|186.73|184.33|0
1649434880000|2022-04-08 16:21:20|187.04|184.64|187.04|184.64|187.14|184.74|187.04|184.64|0
1649434890000|2022-04-08 16:21:30|187.34|184.94|187.95|185.55|187.95|185.55|187.34|184.94|0
1649434900000|2022-04-08 16:21:40|188.16|185.76|187.95|185.55|188.31|185.91|187.85|185.45|0
1649434910000|2022-04-08 16:21:50|187.9|185.5|187.75|185.35|187.9|185.5|187.75|185.35|0
1649434920000|2022-04-08 16:22:00|188.05|185.65|187.75|185.35|188.05|185.65|187.75|185.35|0
1649434930000|2022-04-08 16:22:10|187.85|185.45|187.85|185.45|187.9|185.5|187.85|185.45|0
1649434940000|2022-04-08 16:22:20|187.75|185.35|187.65|185.25|187.75|185.35|187.65|185.25|0
1649434950000|2022-04-08 16:22:30|187.85|185.45|188.05|185.65|188.05|185.65|187.85|185.45|0
1649434960000|2022-04-08 16:22:40|187.95|185.55|188|185.6|188.05|185.65|187.95|185.55|0
1649434970000|2022-04-08 16:22:50|188.05|185.65|188.05|185.65|188.16|185.76|187.95|185.55|0
1649434980000|2022-04-08 16:23:00|187.95|185.55|187.54|185.14|187.95|185.55|187.54|185.14|0
1649434990000|2022-04-08 16:23:10|187.75|185.35|187.54|185.14|187.75|185.35|187.54|185.14|0
1649435000000|2022-04-08 16:23:20|187.49|185.09|187.65|185.25|187.65|185.25|187.49|185.09|0
1649435010000|2022-04-08 16:23:30|187.14|184.74|187.04|184.64|187.14|184.74|187.04|184.64|0
1649435020000|2022-04-08 16:23:40|187.14|184.74|186.94|184.54|187.14|184.74|186.94|184.54|0
1649435030000|2022-04-08 16:23:50|187.14|184.74|187.34|184.94|187.34|184.94|187.14|184.74|0
1649435040000|2022-04-08 16:24:00|187.24|184.84|187.24|184.84|187.24|184.84|187.24|184.84|0
1649435050000|2022-04-08 16:24:10|187.14|184.74|187.24|184.84|187.24|184.84|187.14|184.74|0
1649435060000|2022-04-08 16:24:20|187.19|184.79|187.24|184.84|187.34|184.94|187.19|184.79|0
1649435070000|2022-04-08 16:24:30|187.44|185.04|187.54|185.14|187.54|185.14|187.44|185.04|0
1649435080000|2022-04-08 16:24:40|187.75|185.35|187.85|185.45|187.85|185.45|187.65|185.25|0
1649435090000|2022-04-08 16:24:50|187.75|185.35|188.05|185.65|188.05|185.65|187.75|185.35|0
1649435100000|2022-04-08 16:25:00|187.95|185.55|187.95|185.55|187.95|185.55|187.85|185.45|0
1649435110000|2022-04-08 16:25:10|187.85|185.45|187.85|185.45|187.85|185.45|187.85|185.45|0
1649435120000|2022-04-08 16:25:20|187.95|185.55|188.05|185.65|188.15|185.75|187.95|185.55|0
1649435130000|2022-04-08 16:25:30|188.15|185.75|188.05|185.65|188.26|185.86|188.05|185.65|0
1649435140000|2022-04-08 16:25:40|188.26|185.86|188.87|186.47|188.87|186.47|188.26|185.86|0
1649435150000|2022-04-08 16:25:50|188.77|186.37|188.87|186.47|188.87|186.47|188.66|186.26|0
1649435160000|2022-04-08 16:26:00|188.97|186.57|188.66|186.26|188.97|186.57|188.66|186.26|0
1649435170000|2022-04-08 16:26:10|188.56|186.16|188.46|186.06|188.56|186.16|188.46|186.06|0
1649435180000|2022-04-08 16:26:20|188.56|186.16|188.26|185.86|188.56|186.16|188.26|185.86|0
1649435190000|2022-04-08 16:26:30|188.36|185.96|188.41|186.01|188.41|186.01|188.26|185.86|0
1649435200000|2022-04-08 16:26:40|188.46|186.06|188.56|186.16|188.66|186.26|188.46|186.06|0
1649435210000|2022-04-08 16:26:50|188.66|186.26|188.87|186.47|188.87|186.47|188.66|186.26|0
1649435220000|2022-04-08 16:27:00|188.97|186.57|188.77|186.37|188.97|186.57|188.77|186.37|0
1649435230000|2022-04-08 16:27:10|188.66|186.26|188.66|186.26|188.87|186.47|188.66|186.26|0
1649435240000|2022-04-08 16:27:20|188.87|186.47|188.77|186.37|188.87|186.47|188.71|186.31|0
1649435250000|2022-04-08 16:27:30|188.87|186.47|188.97|186.57|188.97|186.57|188.87|186.47|0
1649435260000|2022-04-08 16:27:40|188.87|186.47|188.87|186.47|188.87|186.47|188.77|186.37|0
1649435270000|2022-04-08 16:27:50|188.77|186.37|188.87|186.47|188.87|186.47|188.77|186.37|0
1649435280000|2022-04-08 16:28:00|188.77|186.37|186.57|184.17|188.77|186.37|186.57|184.17|0
1649435290000|2022-04-08 16:28:10|186.68|184.28|187.93|185.53|188.03|185.63|186.68|184.28|0
1649435300000|2022-04-08 16:28:20|188.14|185.74|188.14|185.74|188.14|185.74|188.14|185.74|0
1649435310000|2022-04-08 16:28:30|188.24|185.84|188.54|186.14|188.54|186.14|188.24|185.84|0
1649435320000|2022-04-08 16:28:40|188.44|186.04|188.95|186.55|188.95|186.55|188.34|185.94|0
1649435330000|2022-04-08 16:28:50|188.85|186.45|188.54|186.14|188.85|186.45|188.54|186.14|0
1649435340000|2022-04-08 16:29:00|188.65|186.25|188.85|186.45|188.85|186.45|188.65|186.25|0
1649435350000|2022-04-08 16:29:10|188.95|186.55|188.85|186.45|188.95|186.55|188.85|186.45|0
1649435360000|2022-04-08 16:29:20|188.95|186.55|188.65|186.25|188.95|186.55|188.65|186.25|0
1649435370000|2022-04-08 16:29:30|188.54|186.14|188.59|186.19|188.65|186.25|188.54|186.14|0
1649435380000|2022-04-08 16:29:40|188.44|186.04|188.44|186.04|188.49|186.09|188.44|186.04|0
1649435390000|2022-04-08 16:29:50|188.34|185.94|188.19|185.79|188.34|185.94|188.19|185.79|0
1649435400000|2022-04-08 16:30:00|188.14|185.74|188.14|185.74|188.29|185.89|188.14|185.74|0
1649435410000|2022-04-08 16:30:10|188.03|185.63|187.93|185.53|188.14|185.74|187.93|185.53|0
1649435420000|2022-04-08 16:30:20|187.83|185.43|187.73|185.33|187.83|185.43|187.73|185.33|0
1649435430000|2022-04-08 16:30:30|187.63|185.23|187.73|185.33|187.73|185.33|187.63|185.23|0
1649435440000|2022-04-08 16:30:40|187.52|185.12|187.63|185.23|187.63|185.23|187.52|185.12|0
1649435450000|2022-04-08 16:30:50|187.73|185.33|187.52|185.12|187.73|185.33|187.52|185.12|0
1649435460000|2022-04-08 16:31:00|187.42|185.02|187.52|185.12|187.52|185.12|187.42|185.02|0
1649435470000|2022-04-08 16:31:10|187.42|185.02|187.02|184.62|187.42|185.02|187.02|184.62|0
1649435480000|2022-04-08 16:31:20|187.12|184.72|186.91|184.51|187.12|184.72|186.81|184.41|0
1649435490000|2022-04-08 16:31:30|186.51|184.11|186.2|183.8|186.51|184.11|186.2|183.8|0
1649435500000|2022-04-08 16:31:40|186.71|184.31|186.81|184.41|186.81|184.41|186.71|184.31|0
1649435510000|2022-04-08 16:31:50|186.71|184.31|186.51|184.11|186.71|184.31|186.51|184.11|0
1649435520000|2022-04-08 16:32:00|186.71|184.31|186.71|184.31|186.81|184.41|186.71|184.31|0
1649435530000|2022-04-08 16:32:10|186.61|184.21|186.71|184.31|186.71|184.31|186.61|184.21|0
1649435540000|2022-04-08 16:32:20|186.81|184.41|186.81|184.41|186.81|184.41|186.61|184.21|0
1649435550000|2022-04-08 16:32:30|186.51|184.11|186.15|183.75|186.51|184.11|186.15|183.75|0
1649435560000|2022-04-08 16:32:40|186.2|183.8|185.9|183.5|186.2|183.8|185.7|183.3|0
1649435570000|2022-04-08 16:32:50|185.8|183.4|185.6|183.2|185.8|183.4|185.6|183.2|0
1649435580000|2022-04-08 16:33:00|185.8|183.4|185.49|183.09|185.8|183.4|185.49|183.09|0
1649435590000|2022-04-08 16:33:10|185.44|183.04|185.6|183.2|185.6|183.2|185.44|183.04|0
1649435600000|2022-04-08 16:33:20|185.64|183.24|185.9|183.5|185.9|183.5|185.64|183.24|0
1649435610000|2022-04-08 16:33:30|186|183.6|186.1|183.7|186.3|183.9|186|183.6|0
1649435620000|2022-04-08 16:33:40|186.2|183.8|186.3|183.9|186.3|183.9|186.1|183.7|0
1649435630000|2022-04-08 16:33:50|186.25|183.85|186.1|183.7|186.25|183.85|186.1|183.7|0
1649435640000|2022-04-08 16:34:00|186.2|183.8|186.2|183.8|186.3|183.9|186.2|183.8|0
1649435650000|2022-04-08 16:34:10|186.3|183.9|185.8|183.4|186.3|183.9|185.8|183.4|0
1649435660000|2022-04-08 16:34:20|185.9|183.5|185.9|183.5|186|183.6|185.9|183.5|0
1649435670000|2022-04-08 16:34:30|186|183.6|186|183.6|186|183.6|185.9|183.5|0
1649435680000|2022-04-08 16:34:40|185.9|183.5|185.9|183.5|186|183.6|185.9|183.5|0
1649435690000|2022-04-08 16:34:50|186|183.6|185.7|183.3|186|183.6|185.7|183.3|0
1649435700000|2022-04-08 16:35:00|186.1|183.7|186.2|183.8|186.2|183.8|186|183.6|0
1649435710000|2022-04-08 16:35:10|186.3|183.9|186.4|184|186.4|184|186.3|183.9|0
1649435720000|2022-04-08 16:35:20|186.3|183.9|186|183.6|186.3|183.9|186|183.6|0
1649435730000|2022-04-08 16:35:30|186.1|183.7|186.2|183.8|186.2|183.8|186.1|183.7|0
1649435740000|2022-04-08 16:35:40|186.1|183.7|186.1|183.7|186.1|183.7|186|183.6|0
1649435750000|2022-04-08 16:35:50|185.59|183.19|185.7|183.3|185.7|183.3|185.59|183.19|0
1649435760000|2022-04-08 16:36:00|185.9|183.5|185.7|183.3|185.9|183.5|185.7|183.3|0
1649435770000|2022-04-08 16:36:10|185.8|183.4|185.9|183.5|185.9|183.5|185.8|183.4|0
1649435780000|2022-04-08 16:36:20|185.8|183.4|185.9|183.5|185.9|183.5|185.8|183.4|0
1649435790000|2022-04-08 16:36:30|186|183.6|186.1|183.7|186.1|183.7|186|183.6|0
1649435800000|2022-04-08 16:36:40|186.2|183.8|186.2|183.8|186.3|183.9|186.2|183.8|0
1649435810000|2022-04-08 16:36:50|186.3|183.9|186.3|183.9|186.3|183.9|186.2|183.8|0
1649435820000|2022-04-08 16:37:00|186.2|183.8|186.3|183.9|186.3|183.9|186.1|183.7|0
1649435830000|2022-04-08 16:37:10|186.2|183.8|186.3|183.9|186.3|183.9|186.2|183.8|0
1649435840000|2022-04-08 16:37:20|186.2|183.8|186|183.6|186.2|183.8|186|183.6|0
1649435850000|2022-04-08 16:37:30|185.9|183.5|185.8|183.4|185.9|183.5|185.7|183.3|0
1649435860000|2022-04-08 16:37:40|186|183.6|186.05|183.65|186.05|183.65|186|183.6|0
1649435870000|2022-04-08 16:37:50|186.1|183.7|186.1|183.7|186.1|183.7|186.05|183.65|0
1649435880000|2022-04-08 16:38:00|186|183.6|186.3|183.9|186.3|183.9|186|183.6|0
1649435890000|2022-04-08 16:38:10|186.4|184|186.51|184.11|186.51|184.11|186.4|184|0
1649435900000|2022-04-08 16:38:20|186.4|184|186|183.6|186.51|184.11|185.9|183.5|0
1649435910000|2022-04-08 16:38:30|186.1|183.7|186.4|184|186.4|184|186.1|183.7|0
1649435920000|2022-04-08 16:38:40|186.51|184.11|186.4|184|186.51|184.11|186.4|184|0
1649435930000|2022-04-08 16:38:50|186.51|184.11|186.4|184|186.51|184.11|186.3|183.9|0
1649435940000|2022-04-08 16:39:00|186.51|184.11|186.5|184.1|186.61|184.21|186.5|184.1|0
1649435950000|2022-04-08 16:39:10|186.61|184.21|186.5|184.1|186.61|184.21|186.5|184.1|0
1649435960000|2022-04-08 16:39:20|186.4|184|186.61|184.21|186.61|184.21|186.3|183.9|0
1649435970000|2022-04-08 16:39:30|186.5|184.1|186.71|184.31|186.71|184.31|186.5|184.1|0
1649435980000|2022-04-08 16:39:40|186.61|184.21|186.71|184.31|186.71|184.31|186.61|184.21|0
1649436000000|2022-04-08 16:40:00|186.81|184.41|186.71|184.31|186.81|184.41|186.61|184.21|0
1649436010000|2022-04-08 16:40:10|186.5|184.1|186.5|184.1|186.5|184.1|186.45|184.05|0
1649436020000|2022-04-08 16:40:20|186.4|184|186.25|183.85|186.4|184|186.25|183.85|0
1649436030000|2022-04-08 16:40:30|186.2|183.8|186.61|184.21|186.61|184.21|186.2|183.8|0
1649436040000|2022-04-08 16:40:40|186.71|184.31|186.71|184.31|186.71|184.31|186.61|184.21|0
1649436050000|2022-04-08 16:40:50|186.81|184.41|186.91|184.51|186.91|184.51|186.81|184.41|0
1649436060000|2022-04-08 16:41:00|186.81|184.41|187.11|184.71|187.11|184.71|186.81|184.41|0
1649436070000|2022-04-08 16:41:10|187.01|184.61|187.11|184.71|187.11|184.71|186.91|184.51|0
1649436080000|2022-04-08 16:41:20|187.22|184.82|187.22|184.82|187.52|185.12|187.22|184.82|0
1649436090000|2022-04-08 16:41:30|187.01|184.61|186.81|184.41|187.01|184.61|186.81|184.41|0
1649436100000|2022-04-08 16:41:40|186.71|184.31|186.96|184.56|186.96|184.56|186.71|184.31|0
1649436110000|2022-04-08 16:41:50|186.71|184.31|186.61|184.21|186.81|184.41|186.61|184.21|0
1649436120000|2022-04-08 16:42:00|186.71|184.31|186.81|184.41|186.91|184.51|186.71|184.31|0
1649436130000|2022-04-08 16:42:10|186.76|184.36|186.81|184.41|186.91|184.51|186.76|184.36|0
1649436140000|2022-04-08 16:42:20|187.01|184.61|186.3|183.9|187.11|184.71|186.3|183.9|0
1649436150000|2022-04-08 16:42:30|186.4|184|186.4|184|186.4|184|186.1|183.7|0
1649436160000|2022-04-08 16:42:40|186.5|184.1|186.61|184.21|186.81|184.41|186.5|184.1|0
1649436170000|2022-04-08 16:42:50|186.71|184.31|186.61|184.21|186.71|184.31|186.61|184.21|0
1649436180000|2022-04-08 16:43:00|186.71|184.31|186.35|183.95|186.71|184.31|186.3|183.9|0
1649436190000|2022-04-08 16:43:10|186.2|183.8|186.1|183.7|186.2|183.8|186|183.6|0
1649436200000|2022-04-08 16:43:20|186|183.6|186.05|183.65|186.05|183.65|185.9|183.5|0
1649436210000|2022-04-08 16:43:30|186|183.6|185.9|183.5|186.1|183.7|185.9|183.5|0
1649436220000|2022-04-08 16:43:40|185.79|183.39|185.9|183.5|186|183.6|185.79|183.39|0
1649436230000|2022-04-08 16:43:50|186|183.6|186.1|183.7|186.1|183.7|185.9|183.5|0
1649436240000|2022-04-08 16:44:00|186|183.6|185.9|183.5|186|183.6|185.79|183.39|0
1649436250000|2022-04-08 16:44:10|186|183.6|186.6|184.2|186.6|184.2|186|183.6|0
1649436260000|2022-04-08 16:44:20|186.5|184.1|186.3|183.9|186.5|184.1|186.3|183.9|0
1649436270000|2022-04-08 16:44:30|186.2|183.8|186.2|183.8|186.3|183.9|186.2|183.8|0
1649436280000|2022-04-08 16:44:40|186.3|183.9|186.25|183.85|186.3|183.9|186.25|183.85|0
1649436290000|2022-04-08 16:44:50|186.2|183.8|186.1|183.7|186.2|183.8|186.1|183.7|0
1649436300000|2022-04-08 16:45:00|186|183.6|186.1|183.7|186.1|183.7|186|183.6|0
1649436310000|2022-04-08 16:45:10|186.2|183.8|185.89|183.49|186.2|183.8|185.89|183.49|0
1649436320000|2022-04-08 16:45:20|185.79|183.39|186|183.6|186.1|183.7|185.79|183.39|0
1649436330000|2022-04-08 16:45:30|186.1|183.7|186.3|183.9|186.4|184|186.1|183.7|0
1649436340000|2022-04-08 16:45:40|186.35|183.95|186.71|184.31|186.71|184.31|186.35|183.95|0
1649436350000|2022-04-08 16:45:50|186.6|184.2|186.4|184|186.6|184.2|186.4|184|0
1649436360000|2022-04-08 16:46:00|186.3|183.9|186.3|183.9|186.3|183.9|186.3|183.9|0
1649436370000|2022-04-08 16:46:10|186.5|184.1|186.45|184.05|186.5|184.1|186.45|184.05|0
1649436380000|2022-04-08 16:46:20|186.2|183.8|186.15|183.75|186.2|183.8|186.15|183.75|0
1649436390000|2022-04-08 16:46:30|186.1|183.7|186|183.6|186.1|183.7|186|183.6|0
1649436400000|2022-04-08 16:46:40|186.1|183.7|186.3|183.9|186.3|183.9|186.1|183.7|0
1649436410000|2022-04-08 16:46:50|186.2|183.8|186.2|183.8|186.3|183.9|186.2|183.8|0
1649436420000|2022-04-08 16:47:00|186.25|183.85|186.2|183.8|186.3|183.9|186.2|183.8|0
1649436430000|2022-04-08 16:47:10|186.25|183.85|185.89|183.49|186.25|183.85|185.89|183.49|0
1649436440000|2022-04-08 16:47:20|185.79|183.39|185.79|183.39|185.89|183.49|185.79|183.39|0
1649436450000|2022-04-08 16:47:30|185.84|183.44|186|183.6|186|183.6|185.79|183.39|0
1649436460000|2022-04-08 16:47:40|185.99|183.59|185.79|183.39|185.99|183.59|185.79|183.39|0
1649436470000|2022-04-08 16:47:50|185.89|183.49|185.79|183.39|185.89|183.49|185.69|183.29|0
1649436480000|2022-04-08 16:48:00|185.69|183.29|185.89|183.49|185.89|183.49|185.59|183.19|0
1649436490000|2022-04-08 16:48:10|185.49|183.09|185.19|182.79|185.49|183.09|185.19|182.79|0
1649436500000|2022-04-08 16:48:20|185.08|182.68|185.08|182.68|185.19|182.79|185.08|182.68|0
1649436510000|2022-04-08 16:48:30|185.19|182.79|185.08|182.68|185.23|182.83|185.08|182.68|0
1649436520000|2022-04-08 16:48:40|185.19|182.79|185.19|182.79|185.19|182.79|185.08|182.68|0
1649436530000|2022-04-08 16:48:50|185.29|182.89|185.39|182.99|185.49|183.09|185.29|182.89|0
1649436540000|2022-04-08 16:49:00|185.29|182.89|184.98|182.58|185.29|182.89|184.98|182.58|0
1649436550000|2022-04-08 16:49:10|185.08|182.68|185.08|182.68|185.08|182.68|184.88|182.48|0
1649436560000|2022-04-08 16:49:20|184.98|182.58|185.08|182.68|185.08|182.68|184.98|182.58|0
1649436570000|2022-04-08 16:49:30|185.19|182.79|184.98|182.58|185.19|182.79|184.98|182.58|0
1649436580000|2022-04-08 16:49:40|184.68|182.28|184.78|182.38|184.78|182.38|184.68|182.28|0
1649436590000|2022-04-08 16:49:50|184.73|182.33|184.88|182.48|184.93|182.53|184.73|182.33|0
1649436600000|2022-04-08 16:50:00|184.98|182.58|184.98|182.58|184.98|182.58|184.88|182.48|0
1649436610000|2022-04-08 16:50:10|185.08|182.68|184.98|182.58|185.18|182.78|184.98|182.58|0
1649436620000|2022-04-08 16:50:20|184.88|182.48|184.88|182.48|184.88|182.48|184.88|182.48|0
1649436630000|2022-04-08 16:50:30|184.98|182.58|185.08|182.68|185.08|182.68|184.98|182.58|0
1649436640000|2022-04-08 16:50:40|185.18|182.78|184.98|182.58|185.18|182.78|184.98|182.58|0
1649436650000|2022-04-08 16:50:50|185.08|182.68|185.03|182.63|185.08|182.68|184.98|182.58|0
1649436660000|2022-04-08 16:51:00|184.88|182.48|184.88|182.48|184.88|182.48|184.78|182.38|0
1649436670000|2022-04-08 16:51:10|184.78|182.38|184.48|182.08|184.78|182.38|184.48|182.08|0
1649436680000|2022-04-08 16:51:20|184.43|182.03|184.48|182.08|184.48|182.08|184.38|181.98|0
1649436690000|2022-04-08 16:51:30|184.58|182.18|184.48|182.08|184.58|182.18|184.48|182.08|0
1649436700000|2022-04-08 16:51:40|184.43|182.03|184.38|181.98|184.48|182.08|184.38|181.98|0
1649436710000|2022-04-08 16:51:50|184.48|182.08|184.48|182.08|184.48|182.08|184.48|182.08|0
1649436720000|2022-04-08 16:52:00|184.58|182.18|184.68|182.28|184.78|182.38|184.58|182.18|0
1649436730000|2022-04-08 16:52:10|184.73|182.33|184.78|182.38|184.78|182.38|184.73|182.33|0
1649436740000|2022-04-08 16:52:20|184.88|182.48|185.33|182.93|185.33|182.93|184.88|182.48|0
1649436750000|2022-04-08 16:52:30|185.39|182.99|185.69|183.29|185.69|183.29|185.39|182.99|0
1649436760000|2022-04-08 16:52:40|185.59|183.19|185.59|183.19|185.59|183.19|185.49|183.09|0
1649436770000|2022-04-08 16:52:50|185.69|183.29|186.3|183.9|186.3|183.9|185.69|183.29|0
1649436780000|2022-04-08 16:53:00|186.5|184.1|186.4|184|186.5|184.1|186.4|184|0
1649436790000|2022-04-08 16:53:10|186.5|184.1|186.7|184.3|186.8|184.4|186.5|184.1|0
1649436800000|2022-04-08 16:53:20|186.8|184.4|186.3|183.9|186.8|184.4|186.3|183.9|0
1649436810000|2022-04-08 16:53:30|186.2|183.8|186.3|183.9|186.3|183.9|186.2|183.8|0
1649436820000|2022-04-08 16:53:40|186.2|183.8|185.99|183.59|186.2|183.8|185.79|183.39|0
1649436830000|2022-04-08 16:53:50|186.2|183.8|185.99|183.59|186.2|183.8|185.99|183.59|0
1649436840000|2022-04-08 16:54:00|185.79|183.39|186.3|183.9|186.3|183.9|185.79|183.39|0
1649436850000|2022-04-08 16:54:10|186.4|184|186.5|184.1|186.5|184.1|186.3|183.9|0
1649436860000|2022-04-08 16:54:20|186.6|184.2|186.5|184.1|186.6|184.2|186.5|184.1|0
1649436870000|2022-04-08 16:54:30|186.8|184.4|186.6|184.2|186.8|184.4|186.5|184.1|0
1649436880000|2022-04-08 16:54:40|186.5|184.1|186.5|184.1|186.5|184.1|186.5|184.1|0
1649436890000|2022-04-08 16:54:50|186.6|184.2|186.4|184|186.6|184.2|186.4|184|0
1649436900000|2022-04-08 16:55:00|186.3|183.9|186.4|184|186.4|184|186.3|183.9|0
1649436910000|2022-04-08 16:55:10|186.5|184.1|186.5|184.1|186.5|184.1|186.3|183.9|0
1649436920000|2022-04-08 16:55:20|186.6|184.2|186.7|184.3|186.7|184.3|186.6|184.2|0
1649436930000|2022-04-08 16:55:30|186.6|184.2|186.5|184.1|186.6|184.2|186.5|184.1|0
1649436940000|2022-04-08 16:55:40|186.45|184.05|186.34|183.94|186.45|184.05|186.34|183.94|0
1649436950000|2022-04-08 16:55:50|186.4|184|186.5|184.1|186.5|184.1|186.4|184|0
1649436960000|2022-04-08 16:56:00|186.3|183.9|186.3|183.9|186.3|183.9|186.19|183.79|0
1649436970000|2022-04-08 16:56:10|186.4|184|186.6|184.2|186.6|184.2|186.4|184|0
1649436980000|2022-04-08 16:56:20|186.7|184.3|186.7|184.3|186.7|184.3|186.7|184.3|0
1649436990000|2022-04-08 16:56:30|186.8|184.4|186.3|183.9|186.8|184.4|186.3|183.9|0
1649437000000|2022-04-08 16:56:40|186.19|183.79|186.4|184|186.4|184|186.19|183.79|0
1649437010000|2022-04-08 16:56:50|186.3|183.9|186.19|183.79|186.3|183.9|186.19|183.79|0
1649437020000|2022-04-08 16:57:00|186.3|183.9|186.7|184.3|186.7|184.3|186.3|183.9|0
1649437030000|2022-04-08 16:57:10|186.8|184.4|186.7|184.3|186.8|184.4|186.7|184.3|0
1649437040000|2022-04-08 16:57:20|186.8|184.4|186.8|184.4|186.9|184.5|186.8|184.4|0
1649437050000|2022-04-08 16:57:30|187.01|184.61|187.11|184.71|187.11|184.71|187.01|184.61|0
1649437060000|2022-04-08 16:57:40|187.01|184.61|186.8|184.4|187.01|184.61|186.8|184.4|0
1649437070000|2022-04-08 16:57:50|186.7|184.3|186.9|184.5|186.9|184.5|186.7|184.3|0
1649437080000|2022-04-08 16:58:00|186.95|184.55|186.8|184.4|186.95|184.55|186.8|184.4|0
1649437090000|2022-04-08 16:58:10|186.9|184.5|187.01|184.61|187.11|184.71|186.9|184.5|0
1649437100000|2022-04-08 16:58:20|186.9|184.5|186.9|184.5|186.9|184.5|186.8|184.4|0
1649437110000|2022-04-08 16:58:30|187.11|184.71|187.31|184.91|187.31|184.91|187.11|184.71|0
1649437120000|2022-04-08 16:58:40|187.41|185.01|187.31|184.91|187.41|185.01|187.31|184.91|0
1649437130000|2022-04-08 16:58:50|187.41|185.01|187.01|184.61|187.41|185.01|187.01|184.61|0
1649437140000|2022-04-08 16:59:00|187.21|184.81|187.51|185.11|187.51|185.11|187.21|184.81|0
1649437150000|2022-04-08 16:59:10|187.31|184.91|187.01|184.61|187.31|184.91|187.01|184.61|0
1649437160000|2022-04-08 16:59:20|186.9|184.5|186.8|184.4|186.9|184.5|186.8|184.4|0
1649437170000|2022-04-08 16:59:30|186.7|184.3|187.01|184.61|187.01|184.61|186.7|184.3|0
1649437180000|2022-04-08 16:59:40|186.85|184.45|187.01|184.61|187.21|184.81|186.85|184.45|0
1649437190000|2022-04-08 16:59:50|187.11|184.71|187.21|184.81|187.26|184.86|187.11|184.71|0
1649437200000|2022-04-08 17:00:00|187.11|184.71|187|184.6|187.31|184.91|187|184.6|0
1649437210000|2022-04-08 17:00:10|187.21|184.81|187|184.6|187.21|184.81|187|184.6|0
1649437220000|2022-04-08 17:00:20|186.9|184.5|186.8|184.4|186.9|184.5|186.8|184.4|0
1649437230000|2022-04-08 17:00:30|186.7|184.3|186.8|184.4|186.8|184.4|186.7|184.3|0
1649437240000|2022-04-08 17:00:40|186.9|184.5|186.8|184.4|187|184.6|186.8|184.4|0
1649437250000|2022-04-08 17:00:50|186.7|184.3|186.7|184.3|186.7|184.3|186.6|184.2|0
1649437260000|2022-04-08 17:01:00|186.8|184.4|186.29|183.89|186.8|184.4|186.29|183.89|0
1649437270000|2022-04-08 17:01:10|186.19|183.79|186.4|184|186.4|184|186.19|183.79|0
1649437280000|2022-04-08 17:01:20|186.29|183.89|186.19|183.79|186.34|183.94|186.14|183.74|0
1649437290000|2022-04-08 17:01:30|186.09|183.69|186.29|183.89|186.5|184.1|186.09|183.69|0
1649437300000|2022-04-08 17:01:40|186.19|183.79|186.09|183.69|186.19|183.79|185.99|183.59|0
1649437310000|2022-04-08 17:01:50|186.29|183.89|186.19|183.79|186.29|183.89|186.19|183.79|0
1649437320000|2022-04-08 17:02:00|186.29|183.89|186.19|183.79|186.29|183.89|186.19|183.79|0
1649437330000|2022-04-08 17:02:10|186.09|183.69|186.09|183.69|186.09|183.69|185.99|183.59|0
1649437340000|2022-04-08 17:02:20|186.19|183.79|186.19|183.79|186.19|183.79|186.19|183.79|0
1649437350000|2022-04-08 17:02:30|186.29|183.89|186.09|183.69|186.29|183.89|186.09|183.69|0
1649437360000|2022-04-08 17:02:40|185.99|183.59|185.58|183.18|185.99|183.59|185.58|183.18|0
1649437370000|2022-04-08 17:02:50|185.53|183.13|185.38|182.98|185.53|183.13|185.38|182.98|0
1649437380000|2022-04-08 17:03:00|185.69|183.29|185.18|182.78|185.69|183.29|185.18|182.78|0
1649437390000|2022-04-08 17:03:10|185.38|182.98|185.18|182.78|185.38|182.98|185.18|182.78|0
1649437400000|2022-04-08 17:03:20|185.38|182.98|185.58|183.18|185.58|183.18|185.38|182.98|0
1649437410000|2022-04-08 17:03:30|185.69|183.29|185.79|183.39|185.79|183.39|185.69|183.29|0
1649437420000|2022-04-08 17:03:40|185.89|183.49|185.99|183.59|185.99|183.59|185.79|183.39|0
1649437430000|2022-04-08 17:03:50|186.09|183.69|185.94|183.54|186.09|183.69|185.94|183.54|0
1649437440000|2022-04-08 17:04:00|185.89|183.49|185.69|183.29|185.89|183.49|185.69|183.29|0
1649437450000|2022-04-08 17:04:10|185.48|183.08|185.58|183.18|185.58|183.18|185.48|183.08|0
1649437460000|2022-04-08 17:04:20|185.69|183.29|185.89|183.49|185.89|183.49|185.63|183.23|0
1649437470000|2022-04-08 17:04:30|185.83|183.43|185.89|183.49|185.99|183.59|185.83|183.43|0
1649437480000|2022-04-08 17:04:40|185.99|183.59|185.99|183.59|186.04|183.64|185.99|183.59|0
1649437490000|2022-04-08 17:04:50|186.09|183.69|186.5|184.1|186.5|184.1|186.09|183.69|0
1649437500000|2022-04-08 17:05:00|186.29|183.89|186.09|183.69|186.29|183.89|186.09|183.69|0
1649437510000|2022-04-08 17:05:10|185.99|183.59|186.5|184.1|186.5|184.1|185.99|183.59|0
1649437520000|2022-04-08 17:05:20|186.19|183.79|186.04|183.64|186.19|183.79|186.04|183.64|0
1649437530000|2022-04-08 17:05:30|186.09|183.69|185.99|183.59|186.09|183.69|185.89|183.49|0
1649437540000|2022-04-08 17:05:40|186.09|183.69|186.04|183.64|186.09|183.69|185.99|183.59|0
1649437550000|2022-04-08 17:05:50|186.09|183.69|186.09|183.69|186.29|183.89|186.09|183.69|0
1649437560000|2022-04-08 17:06:00|185.89|183.49|185.79|183.39|185.89|183.49|185.79|183.39|0
1649437570000|2022-04-08 17:06:10|185.68|183.28|185.58|183.18|185.68|183.28|185.58|183.18|0
1649437580000|2022-04-08 17:06:20|185.48|183.08|185.48|183.08|185.48|183.08|185.48|183.08|0
1649437590000|2022-04-08 17:06:30|185.43|183.03|185.18|182.78|185.43|183.03|185.18|182.78|0
1649437600000|2022-04-08 17:06:40|185.28|182.88|185.13|182.73|185.28|182.88|185.13|182.73|0
1649437610000|2022-04-08 17:06:50|185.18|182.78|184.98|182.58|185.18|182.78|184.98|182.58|0
1649437620000|2022-04-08 17:07:00|185.18|182.78|185.18|182.78|185.28|182.88|185.08|182.68|0
1649437630000|2022-04-08 17:07:10|185.28|182.88|185.48|183.08|185.48|183.08|185.28|182.88|0
1649437640000|2022-04-08 17:07:20|185.38|182.98|185.48|183.08|185.48|183.08|185.38|182.98|0
1649437650000|2022-04-08 17:07:30|185.58|183.18|185.58|183.18|185.58|183.18|185.48|183.08|0
1649437660000|2022-04-08 17:07:40|185.63|183.23|185.79|183.39|185.79|183.39|185.63|183.23|0
1649437670000|2022-04-08 17:07:50|185.89|183.49|185.99|183.59|185.99|183.59|185.89|183.49|0
1649437680000|2022-04-08 17:08:00|185.89|183.49|185.99|183.59|185.99|183.59|185.78|183.38|0
1649437690000|2022-04-08 17:08:10|186.19|183.79|186.09|183.69|186.19|183.79|186.09|183.69|0
1649437700000|2022-04-08 17:08:20|185.83|183.43|185.48|183.08|185.83|183.43|185.48|183.08|0
1649437710000|2022-04-08 17:08:30|185.58|183.18|185.38|182.98|185.58|183.18|185.38|182.98|0
1649437720000|2022-04-08 17:08:40|185.48|183.08|185.68|183.28|185.68|183.28|185.48|183.08|0
1649437730000|2022-04-08 17:08:50|185.63|183.23|185.78|183.38|185.78|183.38|185.63|183.23|0
1649437740000|2022-04-08 17:09:00|185.89|183.49|186.04|183.64|186.04|183.64|185.89|183.49|0
1649437750000|2022-04-08 17:09:10|185.99|183.59|185.99|183.59|185.99|183.59|185.89|183.49|0
1649437760000|2022-04-08 17:09:20|185.89|183.49|185.99|183.59|185.99|183.59|185.89|183.49|0
1649437770000|2022-04-08 17:09:30|186.09|183.69|186.19|183.79|186.19|183.79|186.09|183.69|0
1649437780000|2022-04-08 17:09:40|186.29|183.89|186.29|183.89|186.29|183.89|186.24|183.84|0
1649437790000|2022-04-08 17:09:50|186.19|183.79|186.19|183.79|186.29|183.89|186.14|183.74|0
1649437800000|2022-04-08 17:10:00|186.39|183.99|186.29|183.89|186.39|183.99|186.29|183.89|0
1649437810000|2022-04-08 17:10:10|186.39|183.99|186.24|183.84|186.39|183.99|186.24|183.84|0
1649437820000|2022-04-08 17:10:20|186.04|183.64|186.09|183.69|186.09|183.69|185.99|183.59|0
1649437830000|2022-04-08 17:10:30|185.99|183.59|185.99|183.59|185.99|183.59|185.99|183.59|0
1649437840000|2022-04-08 17:10:40|186.09|183.69|185.99|183.59|186.19|183.79|185.99|183.59|0
1649437850000|2022-04-08 17:10:50|185.89|183.49|185.78|183.38|185.89|183.49|185.78|183.38|0
1649437860000|2022-04-08 17:11:00|185.99|183.59|185.89|183.49|186.09|183.69|185.89|183.49|0
1649437870000|2022-04-08 17:11:10|185.78|183.38|185.78|183.38|185.78|183.38|185.68|183.28|0
1649437880000|2022-04-08 17:11:20|185.68|183.28|185.28|182.88|185.68|183.28|185.28|182.88|0
1649437900000|2022-04-08 17:11:40|185.18|182.78|185.08|182.68|185.18|182.78|184.98|182.58|0
1649437910000|2022-04-08 17:11:50|184.87|182.47|184.97|182.57|184.98|182.58|184.87|182.47|0
1649437920000|2022-04-08 17:12:00|184.77|182.37|184.77|182.37|184.77|182.37|184.47|182.07|0
1649437930000|2022-04-08 17:12:10|184.87|182.47|184.87|182.47|184.92|182.52|184.77|182.37|0
1649437940000|2022-04-08 17:12:20|185.08|182.68|184.77|182.37|185.08|182.68|184.77|182.37|0
1649437960000|2022-04-08 17:12:40|184.87|182.47|184.87|182.47|184.97|182.57|184.77|182.37|0
1649437970000|2022-04-08 17:12:50|184.92|182.52|184.92|182.52|184.92|182.52|184.92|182.52|0
1649437980000|2022-04-08 17:13:00|184.67|182.27|184.67|182.27|184.67|182.27|184.62|182.22|0
1649437990000|2022-04-08 17:13:10|184.77|182.37|184.57|182.17|184.77|182.37|184.57|182.17|0
1649438000000|2022-04-08 17:13:20|184.67|182.27|184.27|181.87|184.67|182.27|184.27|181.87|0
1649438010000|2022-04-08 17:13:30|184.17|181.77|184.27|181.87|184.37|181.97|184.17|181.77|0
1649438020000|2022-04-08 17:13:40|184.17|181.77|184.37|181.97|184.37|181.97|184.17|181.77|0
1649438030000|2022-04-08 17:13:50|184.27|181.87|184.17|181.77|184.27|181.87|184.17|181.77|0
1649438040000|2022-04-08 17:14:00|184.27|181.87|184.27|181.87|184.27|181.87|184.17|181.77|0
1649438050000|2022-04-08 17:14:10|184.37|181.97|184.37|181.97|184.37|181.97|184.37|181.97|0
1649438060000|2022-04-08 17:14:20|184.42|182.02|184.47|182.07|184.47|182.07|184.42|182.02|0
1649438070000|2022-04-08 17:14:30|184.37|181.97|184.47|182.07|184.47|182.07|184.37|181.97|0
1649438080000|2022-04-08 17:14:40|184.57|182.17|184.27|181.87|184.57|182.17|184.27|181.87|0
1649438090000|2022-04-08 17:14:50|184.17|181.77|184.17|181.77|184.27|181.87|184.17|181.77|0
1649438100000|2022-04-08 17:15:00|184.27|181.87|184.17|181.77|184.27|181.87|184.12|181.72|0
1649438110000|2022-04-08 17:15:10|184.27|181.87|184.47|182.07|184.47|182.07|184.27|181.87|0
1649438120000|2022-04-08 17:15:20|184.37|181.97|184.17|181.77|184.37|181.97|184.17|181.77|0
1649438130000|2022-04-08 17:15:30|184.27|181.87|184.07|181.67|184.37|181.97|184.07|181.67|0
1649438140000|2022-04-08 17:15:40|183.97|181.57|183.97|181.57|184.07|181.67|183.97|181.57|0
1649438150000|2022-04-08 17:15:50|183.87|181.47|183.87|181.47|183.87|181.47|183.76|181.36|0
1649438160000|2022-04-08 17:16:00|183.76|181.36|183.76|181.36|183.76|181.36|183.76|181.36|0
1649438170000|2022-04-08 17:16:10|183.87|181.47|183.76|181.36|183.87|181.47|183.76|181.36|0
1649438180000|2022-04-08 17:16:20|183.87|181.47|183.97|181.57|183.97|181.57|183.87|181.47|0
1649438190000|2022-04-08 17:16:30|184.07|181.67|184.07|181.67|184.07|181.67|183.97|181.57|0
1649438200000|2022-04-08 17:16:40|183.97|181.57|183.76|181.36|183.97|181.57|183.76|181.36|0
1649438210000|2022-04-08 17:16:50|183.87|181.47|184.07|181.67|184.07|181.67|183.87|181.47|0
1649438220000|2022-04-08 17:17:00|183.97|181.57|183.97|181.57|184.07|181.67|183.97|181.57|0
1649438230000|2022-04-08 17:17:10|184.07|181.67|184.07|181.67|184.17|181.77|184.07|181.67|0
1649438240000|2022-04-08 17:17:20|183.97|181.57|184.07|181.67|184.07|181.67|183.97|181.57|0
1649438260000|2022-04-08 17:17:40|184.11|181.71|183.86|181.46|184.11|181.71|183.76|181.36|0
1649438270000|2022-04-08 17:17:50|183.97|181.57|183.97|181.57|184.07|181.67|183.97|181.57|0
1649438280000|2022-04-08 17:18:00|183.76|181.36|183.66|181.26|183.76|181.36|183.66|181.26|0
1649438290000|2022-04-08 17:18:10|183.86|181.46|183.76|181.36|183.86|181.46|183.76|181.36|0
1649438300000|2022-04-08 17:18:20|183.66|181.26|183.66|181.26|183.66|181.26|183.66|181.26|0
1649438310000|2022-04-08 17:18:30|183.56|181.16|183.56|181.16|183.56|181.16|183.56|181.16|0
1649438320000|2022-04-08 17:18:40|183.46|181.06|183.46|181.06|183.46|181.06|183.36|180.96|0
1649438330000|2022-04-08 17:18:50|183.36|180.96|183.46|181.06|183.46|181.06|183.36|180.96|0
1649438340000|2022-04-08 17:19:00|183.36|180.96|183.36|180.96|183.46|181.06|183.36|180.96|0
1649438350000|2022-04-08 17:19:10|183.46|181.06|183.76|181.36|183.76|181.36|183.46|181.06|0
1649438360000|2022-04-08 17:19:20|183.66|181.26|183.66|181.26|183.66|181.26|183.66|181.26|0
1649438370000|2022-04-08 17:19:30|183.81|181.41|183.96|181.56|183.96|181.56|183.81|181.41|0
1649438380000|2022-04-08 17:19:40|183.86|181.46|183.76|181.36|183.96|181.56|183.76|181.36|0
1649438390000|2022-04-08 17:19:50|183.86|181.46|183.56|181.16|183.86|181.46|183.56|181.16|0
1649438400000|2022-04-08 17:20:00|183.61|181.21|183.61|181.21|183.66|181.26|183.46|181.06|0
1649438410000|2022-04-08 17:20:10|183.66|181.26|183.66|181.26|183.86|181.46|183.66|181.26|0
1649438420000|2022-04-08 17:20:20|183.76|181.36|183.86|181.46|183.86|181.46|183.76|181.36|0
1649438430000|2022-04-08 17:20:30|183.96|181.56|184.27|181.87|184.27|181.87|183.96|181.56|0
1649438440000|2022-04-08 17:20:40|184.37|181.97|184.57|182.17|184.57|182.17|184.37|181.97|0
1649438450000|2022-04-08 17:20:50|184.47|182.07|184.57|182.17|184.57|182.17|184.47|182.07|0
1649438460000|2022-04-08 17:21:00|184.47|182.07|184.57|182.17|184.57|182.17|184.47|182.07|0
1649438470000|2022-04-08 17:21:10|184.67|182.27|184.57|182.17|184.67|182.27|184.47|182.07|0
1649438480000|2022-04-08 17:21:20|184.67|182.27|184.57|182.17|184.67|182.27|184.47|182.07|0
1649438490000|2022-04-08 17:21:30|184.67|182.27|184.77|182.37|184.77|182.37|184.67|182.27|0
1649438500000|2022-04-08 17:21:40|184.67|182.27|184.77|182.37|184.77|182.37|184.67|182.27|0
1649438510000|2022-04-08 17:21:50|184.67|182.27|184.77|182.37|184.77|182.37|184.67|182.27|0
1649438520000|2022-04-08 17:22:00|184.47|182.07|184.37|181.97|184.47|182.07|184.37|181.97|0
1649438530000|2022-04-08 17:22:10|184.67|182.27|184.87|182.47|184.87|182.47|184.67|182.27|0
1649438540000|2022-04-08 17:22:20|184.67|182.27|184.67|182.27|184.67|182.27|184.57|182.17|0
1649438560000|2022-04-08 17:22:40|184.77|182.37|184.67|182.27|184.87|182.47|184.67|182.27|0
1649438570000|2022-04-08 17:22:50|184.77|182.37|184.67|182.27|184.77|182.37|184.67|182.27|0
1649438580000|2022-04-08 17:23:00|184.57|182.17|184.47|182.07|184.57|182.17|184.27|181.87|0
1649438590000|2022-04-08 17:23:10|184.67|182.27|184.87|182.47|184.87|182.47|184.67|182.27|0
1649438600000|2022-04-08 17:23:20|184.82|182.42|184.57|182.17|184.82|182.42|184.57|182.17|0
1649438610000|2022-04-08 17:23:30|184.67|182.27|184.87|182.47|184.87|182.47|184.62|182.22|0
1649438630000|2022-04-08 17:23:50|184.77|182.37|184.47|182.07|184.77|182.37|184.47|182.07|0
1649438640000|2022-04-08 17:24:00|184.37|181.97|184.57|182.17|184.57|182.17|184.37|181.97|0
1649438650000|2022-04-08 17:24:10|184.47|182.07|184.57|182.17|184.57|182.17|184.47|182.07|0
1649438660000|2022-04-08 17:24:20|184.47|182.07|184.37|181.97|184.47|182.07|184.37|181.97|0
1649438670000|2022-04-08 17:24:30|184.16|181.76|184.06|181.66|184.21|181.81|184.06|181.66|0
1649438680000|2022-04-08 17:24:40|184.16|181.76|184.16|181.76|184.16|181.76|184.16|181.76|0
1649438690000|2022-04-08 17:24:50|184.37|181.97|184.37|181.97|184.37|181.97|184.37|181.97|0
1649438700000|2022-04-08 17:25:00|184.16|181.76|183.96|181.56|184.16|181.76|183.86|181.46|0
1649438710000|2022-04-08 17:25:10|184.06|181.66|183.96|181.56|184.06|181.66|183.96|181.56|0
1649438720000|2022-04-08 17:25:20|183.86|181.46|183.96|181.56|183.96|181.56|183.86|181.46|0
1649438730000|2022-04-08 17:25:30|183.76|181.36|183.56|181.16|183.76|181.36|183.46|181.06|0
1649438740000|2022-04-08 17:25:40|183.46|181.06|183.46|181.06|183.56|181.16|183.46|181.06|0
1649438750000|2022-04-08 17:25:50|183.56|181.16|183.76|181.36|183.76|181.36|183.56|181.16|0
1649438760000|2022-04-08 17:26:00|183.61|181.21|183.46|181.06|183.66|181.26|183.46|181.06|0
1649438770000|2022-04-08 17:26:10|183.26|180.86|183.26|180.86|183.26|180.86|183.26|180.86|0
1649438780000|2022-04-08 17:26:20|183.36|180.96|183.26|180.86|183.36|180.96|183.26|180.86|0
1649438790000|2022-04-08 17:26:30|183.16|180.76|183.36|180.96|183.36|180.96|183.16|180.76|0
1649438800000|2022-04-08 17:26:40|183.46|181.06|183.66|181.26|183.66|181.26|183.46|181.06|0
1649438810000|2022-04-08 17:26:50|183.56|181.16|183.36|180.96|183.56|181.16|183.26|180.86|0
1649438820000|2022-04-08 17:27:00|183.26|180.86|183.26|180.86|183.26|180.86|183.26|180.86|0
1649438830000|2022-04-08 17:27:10|183.21|180.81|183.26|180.86|183.26|180.86|183.21|180.81|0
1649438840000|2022-04-08 17:27:20|183.16|180.76|183.36|180.96|183.36|180.96|183.16|180.76|0
1649438850000|2022-04-08 17:27:30|183.46|181.06|183.56|181.16|183.56|181.16|183.46|181.06|0
1649438860000|2022-04-08 17:27:40|183.46|181.06|183.56|181.16|183.56|181.16|183.46|181.06|0
1649438870000|2022-04-08 17:27:50|183.46|181.06|183.51|181.11|183.56|181.16|183.46|181.06|0
1649438880000|2022-04-08 17:28:00|183.76|181.36|183.76|181.36|183.76|181.36|183.66|181.26|0
1649438890000|2022-04-08 17:28:10|183.96|181.56|183.66|181.26|183.96|181.56|183.66|181.26|0
1649438900000|2022-04-08 17:28:20|183.76|181.36|183.46|181.06|183.76|181.36|183.46|181.06|0
1649438910000|2022-04-08 17:28:30|183.51|181.11|183.46|181.06|183.56|181.16|183.36|180.96|0
1649438920000|2022-04-08 17:28:40|183.56|181.16|183.31|180.91|183.56|181.16|183.31|180.91|0
1649438930000|2022-04-08 17:28:50|183.36|180.96|183.46|181.06|183.46|181.06|183.36|180.96|0
1649438940000|2022-04-08 17:29:00|183.56|181.16|183.66|181.26|183.66|181.26|183.46|181.06|0
1649438950000|2022-04-08 17:29:10|183.76|181.36|183.86|181.46|183.86|181.46|183.76|181.36|0
1649438960000|2022-04-08 17:29:20|183.81|181.41|183.86|181.46|183.96|181.56|183.81|181.41|0
1649438970000|2022-04-08 17:29:30|183.96|181.56|183.76|181.36|183.96|181.56|183.66|181.26|0
1649438980000|2022-04-08 17:29:40|183.66|181.26|183.36|180.96|183.66|181.26|183.36|180.96|0
1649438990000|2022-04-08 17:29:50|183.41|181.01|183.26|180.86|183.46|181.06|183.26|180.86|0
1649439000000|2022-04-08 17:30:00|183.36|180.96|183.36|180.96|183.46|181.06|183.36|180.96|0
1649439010000|2022-04-08 17:30:10|183.46|181.06|183.46|181.06|183.46|181.06|183.46|181.06|0
1649439020000|2022-04-08 17:30:20|183.36|180.96|183.46|181.06|183.46|181.06|183.36|180.96|0
1649439030000|2022-04-08 17:30:30|183.36|180.96|183.36|180.96|183.36|180.96|183.26|180.86|0
1649439040000|2022-04-08 17:30:40|183.26|180.86|183.26|180.86|183.36|180.96|183.26|180.86|0
1649439050000|2022-04-08 17:30:50|183.36|180.96|183.26|180.86|183.36|180.96|183.26|180.86|0
1649439060000|2022-04-08 17:31:00|183.16|180.76|183.06|180.66|183.26|180.86|183.06|180.66|0
1649439070000|2022-04-08 17:31:10|182.96|180.56|183.06|180.66|183.06|180.66|182.96|180.56|0
1649439080000|2022-04-08 17:31:20|182.96|180.56|183.06|180.66|183.06|180.66|182.96|180.56|0
1649439090000|2022-04-08 17:31:30|183.16|180.76|183.46|181.06|183.46|181.06|183.16|180.76|0
1649439100000|2022-04-08 17:31:40|183.36|180.96|183.46|181.06|183.46|181.06|183.36|180.96|0
1649439110000|2022-04-08 17:31:50|183.31|180.91|183.36|180.96|183.36|180.96|183.31|180.91|0
1649439120000|2022-04-08 17:32:00|183.2|180.8|183.06|180.66|183.2|180.8|183.06|180.66|0
1649439130000|2022-04-08 17:32:10|182.96|180.56|182.66|180.26|182.96|180.56|182.56|180.16|0
1649439140000|2022-04-08 17:32:20|182.56|180.16|182.56|180.16|182.66|180.26|182.56|180.16|0
1649439150000|2022-04-08 17:32:30|182.66|180.26|182.76|180.36|182.76|180.36|182.66|180.26|0
1649439160000|2022-04-08 17:32:40|182.7|180.3|182.76|180.36|182.76|180.36|182.66|180.26|0
1649439170000|2022-04-08 17:32:50|182.7|180.3|182.66|180.26|182.7|180.3|182.66|180.26|0
1649439180000|2022-04-08 17:33:00|182.76|180.36|182.6|180.2|182.76|180.36|182.6|180.2|0
1649439190000|2022-04-08 17:33:10|182.66|180.26|182.76|180.36|182.8|180.4|182.66|180.26|0
1649439210000|2022-04-08 17:33:30|182.86|180.46|182.86|180.46|182.86|180.46|182.76|180.36|0
1649439220000|2022-04-08 17:33:40|182.76|180.36|182.75|180.35|182.76|180.36|182.7|180.3|0
1649439230000|2022-04-08 17:33:50|182.65|180.25|182.65|180.25|182.65|180.25|182.65|180.25|0
1649439240000|2022-04-08 17:34:00|182.86|180.46|182.75|180.35|182.86|180.46|182.75|180.35|0
1649439250000|2022-04-08 17:34:10|182.65|180.25|182.65|180.25|182.65|180.25|182.65|180.25|0
1649439260000|2022-04-08 17:34:20|182.55|180.15|182.55|180.15|182.55|180.15|182.55|180.15|0
1649439280000|2022-04-08 17:34:40|182.65|180.25|182.65|180.25|182.65|180.25|182.65|180.25|0
1649439290000|2022-04-08 17:34:50|182.55|180.15|182.15|179.75|182.55|180.15|182.15|179.75|0
1649439300000|2022-04-08 17:35:00|182.05|179.65|182.05|179.65|182.05|179.65|182.05|179.65|0
1649439310000|2022-04-08 17:35:10|182.15|179.75|182.15|179.75|182.25|179.85|182.15|179.75|0
1649439320000|2022-04-08 17:35:20|182.05|179.65|182.15|179.75|182.15|179.75|182.05|179.65|0
1649439330000|2022-04-08 17:35:30|182.05|179.65|182.05|179.65|182.25|179.85|182.05|179.65|0
1649439350000|2022-04-08 17:35:50|182.15|179.75|182.25|179.85|182.25|179.85|182.15|179.75|0
1649439360000|2022-04-08 17:36:00|182.35|179.95|182.75|180.35|182.75|180.35|182.35|179.95|0
1649439370000|2022-04-08 17:36:10|182.55|180.15|182.65|180.25|182.65|180.25|182.55|180.15|0
1649439380000|2022-04-08 17:36:20|182.75|180.35|183.05|180.65|183.05|180.65|182.75|180.35|0
1649439390000|2022-04-08 17:36:30|183.15|180.75|183.15|180.75|183.26|180.86|183.15|180.75|0
1649439400000|2022-04-08 17:36:40|182.95|180.55|182.65|180.25|182.95|180.55|182.65|180.25|0
1649439410000|2022-04-08 17:36:50|182.35|179.95|182.35|179.95|182.35|179.95|182.35|179.95|0
1649439420000|2022-04-08 17:37:00|182.45|180.05|182.25|179.85|182.45|180.05|182.25|179.85|0
1649439430000|2022-04-08 17:37:10|182.35|179.95|182.35|179.95|182.45|180.05|182.25|179.85|0
1649439440000|2022-04-08 17:37:20|182.45|180.05|182.25|179.85|182.45|180.05|182.25|179.85|0
1649439450000|2022-04-08 17:37:30|182.35|179.95|182.35|179.95|182.35|179.95|182.25|179.85|0
1649439460000|2022-04-08 17:37:40|182.45|180.05|182.75|180.35|182.75|180.35|182.45|180.05|0
1649439470000|2022-04-08 17:37:50|182.65|180.25|182.85|180.45|182.85|180.45|182.65|180.25|0
1649439480000|2022-04-08 17:38:00|182.9|180.5|182.85|180.45|182.95|180.55|182.65|180.25|0
1649439490000|2022-04-08 17:38:10|182.75|180.35|182.85|180.45|182.85|180.45|182.65|180.25|0
1649439500000|2022-04-08 17:38:20|182.75|180.35|182.75|180.35|182.85|180.45|182.75|180.35|0
1649439510000|2022-04-08 17:38:30|182.85|180.45|182.75|180.35|182.85|180.45|182.75|180.35|0
1649439520000|2022-04-08 17:38:40|182.85|180.45|182.45|180.05|182.85|180.45|182.45|180.05|0
1649439530000|2022-04-08 17:38:50|182.35|179.95|182.55|180.15|182.65|180.25|182.35|179.95|0
1649439540000|2022-04-08 17:39:00|182.65|180.25|182.55|180.15|182.65|180.25|182.4|180|0
1649439550000|2022-04-08 17:39:10|182.45|180.05|182.55|180.15|182.55|180.15|182.45|180.05|0
1649439560000|2022-04-08 17:39:20|182.45|180.05|182.55|180.15|182.55|180.15|182.4|180|0
1649439570000|2022-04-08 17:39:30|182.65|180.25|182.75|180.35|182.75|180.35|182.65|180.25|0
1649439580000|2022-04-08 17:39:40|182.65|180.25|182.45|180.05|182.65|180.25|182.35|179.95|0
1649439590000|2022-04-08 17:39:50|182.4|180|182.45|180.05|182.45|180.05|182.35|179.95|0
1649439600000|2022-04-08 17:40:00|182.35|179.95|182.35|179.95|182.45|180.05|182.35|179.95|0
1649439610000|2022-04-08 17:40:10|182.45|180.05|182.35|179.95|182.45|180.05|182.35|179.95|0
1649439620000|2022-04-08 17:40:20|182.25|179.85|182.3|179.9|182.35|179.95|182.25|179.85|0
1649439630000|2022-04-08 17:40:30|182.25|179.85|182.55|180.15|182.55|180.15|182.15|179.75|0
1649439640000|2022-04-08 17:40:40|182.75|180.35|182.75|180.35|182.75|180.35|182.65|180.25|0
1649439650000|2022-04-08 17:40:50|182.85|180.45|182.65|180.25|182.85|180.45|182.65|180.25|0
1649439660000|2022-04-08 17:41:00|182.5|180.1|182.35|179.95|182.55|180.15|182.35|179.95|0
1649439670000|2022-04-08 17:41:10|182.25|179.85|182.15|179.75|182.25|179.85|182.15|179.75|0
1649439680000|2022-04-08 17:41:20|182.25|179.85|182.45|180.05|182.45|180.05|182.25|179.85|0
1649439690000|2022-04-08 17:41:30|182.25|179.85|182.25|179.85|182.25|179.85|182.15|179.75|0
1649439700000|2022-04-08 17:41:40|182.45|180.05|182.35|179.95|182.45|180.05|182.35|179.95|0
1649439710000|2022-04-08 17:41:50|182.45|180.05|182.45|180.05|182.45|180.05|182.35|179.95|0
1649439720000|2022-04-08 17:42:00|182.35|179.95|182.45|180.05|182.45|180.05|182.35|179.95|0
1649439730000|2022-04-08 17:42:10|182.4|180|182.25|179.85|182.45|180.05|182.25|179.85|0
1649439740000|2022-04-08 17:42:20|182.35|179.95|182.05|179.65|182.35|179.95|182.05|179.65|0
1649439750000|2022-04-08 17:42:30|182.15|179.75|182.15|179.75|182.15|179.75|182.05|179.65|0
1649439760000|2022-04-08 17:42:40|182.1|179.7|182.15|179.75|182.15|179.75|182.05|179.65|0
1649439770000|2022-04-08 17:42:50|182.35|179.95|182.35|179.95|182.35|179.95|182.35|179.95|0
1649439780000|2022-04-08 17:43:00|182.25|179.85|181.55|179.15|182.25|179.85|181.55|179.15|0
1649439790000|2022-04-08 17:43:10|181.85|179.45|182.25|179.85|182.25|179.85|181.85|179.45|0
1649439800000|2022-04-08 17:43:20|182.15|179.75|182.25|179.85|182.25|179.85|182.05|179.65|0
1649439810000|2022-04-08 17:43:30|182.35|179.95|182.55|180.15|182.55|180.15|182.35|179.95|0
1649439820000|2022-04-08 17:43:40|182.65|180.25|182.75|180.35|182.75|180.35|182.65|180.25|0
1649439830000|2022-04-08 17:43:50|182.85|180.45|182.75|180.35|182.85|180.45|182.75|180.35|0
1649439840000|2022-04-08 17:44:00|182.85|180.45|182.85|180.45|182.85|180.45|182.85|180.45|0
1649439850000|2022-04-08 17:44:10|182.75|180.35|182.75|180.35|182.8|180.4|182.75|180.35|0
1649439860000|2022-04-08 17:44:20|182.65|180.25|182.55|180.15|182.65|180.25|182.55|180.15|0
1649439870000|2022-04-08 17:44:30|182.45|180.05|182.55|180.15|182.55|180.15|182.45|180.05|0
1649439880000|2022-04-08 17:44:40|182.65|180.25|182.45|180.05|182.65|180.25|182.35|179.95|0
1649439890000|2022-04-08 17:44:50|182.55|180.15|182.55|180.15|182.55|180.15|182.55|180.15|0
1649439900000|2022-04-08 17:45:00|182.45|180.05|181.85|179.45|182.45|180.05|181.85|179.45|0
1649439910000|2022-04-08 17:45:10|181.95|179.55|181.55|179.15|181.95|179.55|181.55|179.15|0
1649439920000|2022-04-08 17:45:20|181.65|179.25|181.65|179.25|181.65|179.25|181.65|179.25|0
1649439930000|2022-04-08 17:45:30|181.55|179.15|181.65|179.25|181.65|179.25|181.55|179.15|0
1649439940000|2022-04-08 17:45:40|181.85|179.45|182.15|179.75|182.25|179.85|181.85|179.45|0
1649439950000|2022-04-08 17:45:50|182.25|179.85|182.05|179.65|182.25|179.85|182.05|179.65|0
1649439960000|2022-04-08 17:46:00|181.85|179.45|181.55|179.15|181.85|179.45|181.55|179.15|0
1649439970000|2022-04-08 17:46:10|181.65|179.25|181.25|178.85|181.65|179.25|181.25|178.85|0
1649439980000|2022-04-08 17:46:20|181.15|178.75|181.15|178.75|181.15|178.75|181.05|178.65|0
1649439990000|2022-04-08 17:46:30|181.25|178.85|181.45|179.05|181.45|179.05|181.25|178.85|0
1649440000000|2022-04-08 17:46:40|181.55|179.15|181.45|179.05|181.55|179.15|181.45|179.05|0
1649440010000|2022-04-08 17:46:50|181.4|179|181.35|178.95|181.45|179.05|181.35|178.95|0
1649440020000|2022-04-08 17:47:00|181.45|179.05|181.25|178.85|181.45|179.05|181.25|178.85|0
1649440030000|2022-04-08 17:47:10|181.35|178.95|181.15|178.75|181.45|179.05|181.15|178.75|0
1649440040000|2022-04-08 17:47:20|181.25|178.85|181.35|178.95|181.35|178.95|181.25|178.85|0
1649440050000|2022-04-08 17:47:30|181.15|178.75|181.25|178.85|181.35|178.95|181.15|178.75|0
1649440060000|2022-04-08 17:47:40|181.35|178.95|181.25|178.85|181.35|178.95|181.25|178.85|0
1649440070000|2022-04-08 17:47:50|181.35|178.95|181.45|179.05|181.45|179.05|181.25|178.85|0
1649440080000|2022-04-08 17:48:00|181.35|178.95|181.35|178.95|181.45|179.05|181.35|178.95|0
1649440090000|2022-04-08 17:48:10|181.4|179|181.25|178.85|181.55|179.15|181.25|178.85|0
1649440100000|2022-04-08 17:48:20|180.95|178.55|181.15|178.75|181.15|178.75|180.95|178.55|0
1649440110000|2022-04-08 17:48:30|181.05|178.65|181.15|178.75|181.15|178.75|181.05|178.65|0
1649440120000|2022-04-08 17:48:40|181.05|178.65|181.15|178.75|181.15|178.75|181.05|178.65|0
1649440130000|2022-04-08 17:48:50|181.05|178.65|181.05|178.65|181.05|178.65|181.05|178.65|0
1649440140000|2022-04-08 17:49:00|181.15|178.75|181.45|179.05|181.45|179.05|181.15|178.75|0
1649440150000|2022-04-08 17:49:10|181.55|179.15|181.55|179.15|181.65|179.25|181.55|179.15|0
1649440160000|2022-04-08 17:49:20|181.65|179.25|181.4|179|181.65|179.25|181.4|179|0
1649440170000|2022-04-08 17:49:30|181.55|179.15|181.65|179.25|181.65|179.25|181.55|179.15|0
1649440180000|2022-04-08 17:49:40|181.55|179.15|181.45|179.05|181.55|179.15|181.35|178.95|0
1649440190000|2022-04-08 17:49:50|181.4|179|181.25|178.85|181.4|179|181.25|178.85|0
1649440200000|2022-04-08 17:50:00|181.05|178.65|180.85|178.45|181.05|178.65|180.85|178.45|0
1649440210000|2022-04-08 17:50:10|180.95|178.55|180.95|178.55|180.95|178.55|180.85|178.45|0
1649440220000|2022-04-08 17:50:20|180.85|178.45|180.95|178.55|181.05|178.65|180.85|178.45|0
1649440230000|2022-04-08 17:50:30|180.9|178.5|180.9|178.5|180.95|178.55|180.85|178.45|0
1649440240000|2022-04-08 17:50:40|180.85|178.45|181.05|178.65|181.05|178.65|180.85|178.45|0
1649440250000|2022-04-08 17:50:50|181.15|178.75|181.05|178.65|181.15|178.75|181.05|178.65|0
1649440260000|2022-04-08 17:51:00|180.95|178.55|180.85|178.45|181.05|178.65|180.85|178.45|0
1649440270000|2022-04-08 17:51:10|180.95|178.55|181.05|178.65|181.05|178.65|180.95|178.55|0
1649440280000|2022-04-08 17:51:20|181.25|178.85|181.35|178.95|181.35|178.95|181.25|178.85|0
1649440290000|2022-04-08 17:51:30|181.45|179.05|181.65|179.25|181.65|179.25|181.45|179.05|0
1649440300000|2022-04-08 17:51:40|181.55|179.15|181.55|179.15|181.65|179.25|181.55|179.15|0
1649440310000|2022-04-08 17:51:50|181.65|179.25|181.75|179.35|181.75|179.35|181.65|179.25|0
1649440320000|2022-04-08 17:52:00|181.45|179.05|181.85|179.45|181.85|179.45|181.35|178.95|0
1649440330000|2022-04-08 17:52:10|181.95|179.55|182.15|179.75|182.25|179.85|181.95|179.55|0
1649440340000|2022-04-08 17:52:20|182.25|179.85|182.05|179.65|182.25|179.85|182.05|179.65|0
1649440350000|2022-04-08 17:52:30|181.85|179.45|181.95|179.55|181.95|179.55|181.85|179.45|0
1649440360000|2022-04-08 17:52:40|181.85|179.45|182.05|179.65|182.05|179.65|181.85|179.45|0
1649440370000|2022-04-08 17:52:50|181.95|179.55|181.85|179.45|181.95|179.55|181.85|179.45|0
1649440380000|2022-04-08 17:53:00|182.05|179.65|182.15|179.75|182.15|179.75|181.95|179.55|0
1649440390000|2022-04-08 17:53:10|182.05|179.65|181.95|179.55|182.05|179.65|181.95|179.55|0
1649440400000|2022-04-08 17:53:20|182.05|179.65|181.95|179.55|182.05|179.65|181.95|179.55|0
1649440410000|2022-04-08 17:53:30|181.85|179.45|181.95|179.55|181.95|179.55|181.85|179.45|0
1649440420000|2022-04-08 17:53:40|182.1|179.7|182.05|179.65|182.15|179.75|182.05|179.65|0
1649440430000|2022-04-08 17:53:50|182.15|179.75|182.15|179.75|182.15|179.75|182.05|179.65|0
1649440440000|2022-04-08 17:54:00|181.95|179.55|181.95|179.55|182.15|179.75|181.95|179.55|0
1649440450000|2022-04-08 17:54:10|182.05|179.65|182.15|179.75|182.35|179.95|182.05|179.65|0
1649440470000|2022-04-08 17:54:30|182.05|179.65|182.15|179.75|182.25|179.85|182.05|179.65|0
1649440480000|2022-04-08 17:54:40|182.05|179.65|182|179.6|182.05|179.65|182|179.6|0
1649440490000|2022-04-08 17:54:50|181.95|179.55|181.75|179.35|181.95|179.55|181.75|179.35|0
1649440500000|2022-04-08 17:55:00|181.65|179.25|181.55|179.15|181.65|179.25|181.45|179.05|0
1649440510000|2022-04-08 17:55:10|181.45|179.05|181.45|179.05|181.55|179.15|181.35|178.95|0
1649440520000|2022-04-08 17:55:20|181.55|179.15|181.55|179.15|181.55|179.15|181.45|179.05|0
1649440530000|2022-04-08 17:55:30|181.75|179.35|181.75|179.35|181.75|179.35|181.7|179.3|0
1649440540000|2022-04-08 17:55:40|181.85|179.45|181.99|179.59|181.99|179.59|181.85|179.45|0
1649440550000|2022-04-08 17:55:50|182.05|179.65|181.75|179.35|182.05|179.65|181.75|179.35|0
1649440560000|2022-04-08 17:56:00|181.65|179.25|181.85|179.45|181.85|179.45|181.65|179.25|0
1649440570000|2022-04-08 17:56:10|181.75|179.35|181.55|179.15|181.75|179.35|181.55|179.15|0
1649440580000|2022-04-08 17:56:20|181.65|179.25|181.55|179.15|181.65|179.25|181.45|179.05|0
1649440590000|2022-04-08 17:56:30|181.65|179.25|181.65|179.25|181.75|179.35|181.65|179.25|0
1649440600000|2022-04-08 17:56:40|181.75|179.35|181.75|179.35|181.75|179.35|181.75|179.35|0
1649440610000|2022-04-08 17:56:50|181.85|179.45|181.85|179.45|181.85|179.45|181.85|179.45|0
1649440620000|2022-04-08 17:57:00|181.79|179.39|182.05|179.65|182.05|179.65|181.79|179.39|0
1649440630000|2022-04-08 17:57:10|181.85|179.45|181.85|179.45|181.85|179.45|181.85|179.45|0
1649440640000|2022-04-08 17:57:20|181.95|179.55|181.69|179.29|181.95|179.55|181.65|179.25|0
1649440650000|2022-04-08 17:57:30|181.65|179.25|181.85|179.45|181.85|179.45|181.65|179.25|0
1649440660000|2022-04-08 17:57:40|181.75|179.35|181.75|179.35|181.75|179.35|181.75|179.35|0
1649440670000|2022-04-08 17:57:50|181.65|179.25|181.85|179.45|181.85|179.45|181.65|179.25|0
1649440680000|2022-04-08 17:58:00|181.75|179.35|181.45|179.05|181.75|179.35|181.4|179|0
1649440690000|2022-04-08 17:58:10|181.55|179.15|181.55|179.15|181.55|179.15|181.45|179.05|0
1649440700000|2022-04-08 17:58:20|181.65|179.25|181.75|179.35|181.75|179.35|181.65|179.25|0
1649440710000|2022-04-08 17:58:30|181.65|179.25|181.65|179.25|181.65|179.25|181.55|179.15|0
1649440720000|2022-04-08 17:58:40|181.75|179.35|181.85|179.45|181.85|179.45|181.75|179.35|0
1649440730000|2022-04-08 17:58:50|181.75|179.35|181.75|179.35|181.85|179.45|181.75|179.35|0
1649440740000|2022-04-08 17:59:00|181.85|179.45|182.05|179.65|182.05|179.65|181.85|179.45|0
1649440750000|2022-04-08 17:59:10|181.95|179.55|182.05|179.65|182.05|179.65|181.85|179.45|0
1649440760000|2022-04-08 17:59:20|181.95|179.55|181.85|179.45|181.95|179.55|181.85|179.45|0
1649440770000|2022-04-08 17:59:30|181.95|179.55|181.95|179.55|181.95|179.55|181.85|179.45|0
1649440780000|2022-04-08 17:59:40|182.05|179.65|182.05|179.65|182.15|179.75|182.05|179.65|0
1649440790000|2022-04-08 17:59:50|182.15|179.75|182.05|179.65|182.15|179.75|182.05|179.65|0
1649440800000|2022-04-08 18:00:00|181.85|179.45|181.55|179.15|181.85|179.45|181.55|179.15|0
1649440810000|2022-04-08 18:00:10|181.49|179.09|181.25|178.85|181.49|179.09|181.25|178.85|0
1649440820000|2022-04-08 18:00:20|181.15|178.75|181.29|178.89|181.35|178.95|181.15|178.75|0
1649440830000|2022-04-08 18:00:30|181.65|179.25|181.55|179.15|181.65|179.25|181.55|179.15|0
1649440840000|2022-04-08 18:00:40|182.04|179.64|182.09|179.69|182.14|179.74|182.04|179.64|0
1649440850000|2022-04-08 18:00:50|182.14|179.74|182.24|179.84|182.24|179.84|182.14|179.74|0
1649440860000|2022-04-08 18:01:00|182.54|180.14|182.74|180.34|182.74|180.34|182.54|180.14|0
1649440870000|2022-04-08 18:01:10|182.64|180.24|182.54|180.14|182.64|180.24|182.54|180.14|0
1649440880000|2022-04-08 18:01:20|182.44|180.04|182.44|180.04|182.44|180.04|182.34|179.94|0
1649440890000|2022-04-08 18:01:30|182.54|180.14|182.64|180.24|182.74|180.34|182.54|180.14|0
1649440900000|2022-04-08 18:01:40|182.54|180.14|182.54|180.14|182.64|180.24|182.54|180.14|0
1649440910000|2022-04-08 18:01:50|182.39|179.99|182.34|179.94|182.39|179.99|182.34|179.94|0
1649440920000|2022-04-08 18:02:00|182.04|179.64|181.55|179.15|182.04|179.64|181.55|179.15|0
1649440930000|2022-04-08 18:02:10|181.64|179.24|181.55|179.15|181.64|179.24|181.55|179.15|0
1649440940000|2022-04-08 18:02:20|181.64|179.24|181.74|179.34|181.74|179.34|181.64|179.24|0
1649440950000|2022-04-08 18:02:30|181.45|179.05|180.75|178.35|181.45|179.05|180.75|178.35|0
1649440960000|2022-04-08 18:02:40|180.85|178.45|180.85|178.45|180.85|178.45|180.85|178.45|0
1649440970000|2022-04-08 18:02:50|180.95|178.55|180.75|178.35|180.95|178.55|180.75|178.35|0
1649440980000|2022-04-08 18:03:00|180.95|178.55|181.15|178.75|181.25|178.85|180.95|178.55|0
1649440990000|2022-04-08 18:03:10|180.9|178.5|181.09|178.69|181.09|178.69|180.85|178.45|0
1649441000000|2022-04-08 18:03:20|181.05|178.65|181.25|178.85|181.25|178.85|180.95|178.55|0
1649441010000|2022-04-08 18:03:30|181.44|179.04|181.44|179.04|181.44|179.04|181.44|179.04|0
1649441020000|2022-04-08 18:03:40|181.54|179.14|181.59|179.19|181.59|179.19|181.54|179.14|0
1649441030000|2022-04-08 18:03:50|181.54|179.14|181.54|179.14|181.74|179.34|181.54|179.14|0
1649441040000|2022-04-08 18:04:00|181.44|179.04|181.05|178.65|181.44|179.04|181.05|178.65|0
1649441050000|2022-04-08 18:04:10|180.85|178.45|180.85|178.45|180.85|178.45|180.85|178.45|0
1649441060000|2022-04-08 18:04:20|180.95|178.55|181.15|178.75|181.15|178.75|180.85|178.45|0
1649441070000|2022-04-08 18:04:30|181.05|178.65|181.09|178.69|181.09|178.69|181.05|178.65|0
1649441080000|2022-04-08 18:04:40|180.95|178.55|181.15|178.75|181.15|178.75|180.95|178.55|0
1649441090000|2022-04-08 18:04:50|181.05|178.65|180.95|178.55|181.05|178.65|180.95|178.55|0
1649441100000|2022-04-08 18:05:00|181.05|178.65|180.85|178.45|181.05|178.65|180.75|178.35|0
1649441110000|2022-04-08 18:05:10|180.75|178.35|180.75|178.35|180.75|178.35|180.65|178.25|0
1649441120000|2022-04-08 18:05:20|180.65|178.25|180.65|178.25|180.65|178.25|180.65|178.25|0
1649441130000|2022-04-08 18:05:30|180.75|178.35|180.75|178.35|180.75|178.35|180.75|178.35|0
1649441140000|2022-04-08 18:05:40|180.65|178.25|180.85|178.45|180.85|178.45|180.65|178.25|0
1649441150000|2022-04-08 18:05:50|180.95|178.55|180.95|178.55|180.95|178.55|180.95|178.55|0
1649441160000|2022-04-08 18:06:00|180.85|178.45|181.05|178.65|181.05|178.65|180.85|178.45|0
1649441170000|2022-04-08 18:06:10|181.14|178.74|180.95|178.55|181.14|178.74|180.95|178.55|0
1649441180000|2022-04-08 18:06:20|180.75|178.35|180.65|178.25|180.75|178.35|180.65|178.25|0
1649441190000|2022-04-08 18:06:30|180.75|178.35|180.85|178.45|180.85|178.45|180.75|178.35|0
1649441200000|2022-04-08 18:06:40|180.95|178.55|181.14|178.74|181.14|178.74|180.95|178.55|0
1649441210000|2022-04-08 18:06:50|181.24|178.84|181.14|178.74|181.24|178.84|181.05|178.65|0
1649441220000|2022-04-08 18:07:00|181.05|178.65|181.24|178.84|181.24|178.84|181.05|178.65|0
1649441230000|2022-04-08 18:07:10|181.34|178.94|181.44|179.04|181.44|179.04|181.34|178.94|0
1649441240000|2022-04-08 18:07:20|181.54|179.14|181.74|179.34|181.74|179.34|181.54|179.14|0
1649441250000|2022-04-08 18:07:30|181.84|179.44|181.64|179.24|181.84|179.44|181.64|179.24|0
1649441260000|2022-04-08 18:07:40|181.74|179.34|182.04|179.64|182.04|179.64|181.74|179.34|0
1649441270000|2022-04-08 18:07:50|181.99|179.59|182.04|179.64|182.04|179.64|181.99|179.59|0
1649441280000|2022-04-08 18:08:00|181.84|179.44|181.84|179.44|181.84|179.44|181.74|179.34|0
1649441290000|2022-04-08 18:08:10|181.94|179.54|182.04|179.64|182.04|179.64|181.94|179.54|0
1649441300000|2022-04-08 18:08:20|181.94|179.54|182.04|179.64|182.04|179.64|181.94|179.54|0
1649441310000|2022-04-08 18:08:30|182.14|179.74|182.24|179.84|182.34|179.94|182.14|179.74|0
1649441320000|2022-04-08 18:08:40|182.14|179.74|182.14|179.74|182.14|179.74|182.14|179.74|0
1649441330000|2022-04-08 18:08:50|182.04|179.64|182.04|179.64|182.09|179.69|182.04|179.64|0
1649441340000|2022-04-08 18:09:00|182.14|179.74|182.34|179.94|182.34|179.94|182.14|179.74|0
1649441350000|2022-04-08 18:09:10|182.29|179.89|182.14|179.74|182.29|179.89|182.09|179.69|0
1649441360000|2022-04-08 18:09:20|182.34|179.94|182.34|179.94|182.34|179.94|182.24|179.84|0
1649441370000|2022-04-08 18:09:30|182.24|179.84|182.14|179.74|182.24|179.84|182.04|179.64|0
1649441380000|2022-04-08 18:09:40|182.04|179.64|182.14|179.74|182.14|179.74|182.04|179.64|0
1649441390000|2022-04-08 18:09:50|182.19|179.79|182.24|179.84|182.24|179.84|182.14|179.74|0
1649441400000|2022-04-08 18:10:00|182.34|179.94|182.44|180.04|182.44|180.04|182.34|179.94|0
1649441410000|2022-04-08 18:10:10|182.64|180.24|182.54|180.14|182.74|180.34|182.54|180.14|0
1649441420000|2022-04-08 18:10:20|182.59|180.19|182.44|180.04|182.59|180.19|182.44|180.04|0
1649441430000|2022-04-08 18:10:30|182.64|180.24|182.54|180.14|182.64|180.24|182.44|180.04|0
1649441440000|2022-04-08 18:10:40|182.44|180.04|182.34|179.94|182.44|180.04|182.24|179.84|0
1649441450000|2022-04-08 18:10:50|182.39|179.99|182.64|180.24|182.64|180.24|182.39|179.99|0
1649441460000|2022-04-08 18:11:00|182.74|180.34|182.84|180.44|182.84|180.44|182.64|180.24|0
1649441470000|2022-04-08 18:11:10|182.94|180.54|182.94|180.54|182.94|180.54|182.84|180.44|0
1649441480000|2022-04-08 18:11:20|182.89|180.49|182.94|180.54|183.14|180.74|182.89|180.49|0
1649441490000|2022-04-08 18:11:30|183.04|180.64|182.94|180.54|183.04|180.64|182.84|180.44|0
1649441500000|2022-04-08 18:11:40|182.74|180.34|182.74|180.34|182.94|180.54|182.74|180.34|0
1649441510000|2022-04-08 18:11:50|182.64|180.24|182.84|180.44|182.94|180.54|182.64|180.24|0
1649441520000|2022-04-08 18:12:00|182.94|180.54|182.84|180.44|182.94|180.54|182.84|180.44|0
1649441530000|2022-04-08 18:12:10|182.74|180.34|182.24|179.84|182.74|180.34|182.24|179.84|0
1649441540000|2022-04-08 18:12:20|182.34|179.94|182.64|180.24|182.64|180.24|182.34|179.94|0
1649441550000|2022-04-08 18:12:30|182.74|180.34|182.74|180.34|182.84|180.44|182.74|180.34|0
1649441560000|2022-04-08 18:12:40|182.84|180.44|182.84|180.44|182.84|180.44|182.84|180.44|0
1649441570000|2022-04-08 18:12:50|182.94|180.54|183.14|180.74|183.14|180.74|182.94|180.54|0
1649441580000|2022-04-08 18:13:00|183.24|180.84|183.04|180.64|183.24|180.84|183.04|180.64|0
1649441590000|2022-04-08 18:13:10|182.94|180.54|183.04|180.64|183.04|180.64|182.94|180.54|0
1649441600000|2022-04-08 18:13:20|183.14|180.74|182.94|180.54|183.14|180.74|182.94|180.54|0
1649441610000|2022-04-08 18:13:30|182.84|180.44|182.69|180.29|182.84|180.44|182.69|180.29|0
1649441620000|2022-04-08 18:13:40|182.74|180.34|182.64|180.24|182.74|180.34|182.64|180.24|0
1649441630000|2022-04-08 18:13:50|182.44|180.04|182.44|180.04|182.44|180.04|182.34|179.94|0
1649441640000|2022-04-08 18:14:00|182.54|180.14|182.74|180.34|182.74|180.34|182.54|180.14|0
1649441650000|2022-04-08 18:14:10|182.84|180.44|182.94|180.54|183.04|180.64|182.84|180.44|0
1649441660000|2022-04-08 18:14:20|182.84|180.44|182.69|180.29|182.84|180.44|182.69|180.29|0
1649441670000|2022-04-08 18:14:30|182.64|180.24|182.64|180.24|182.74|180.34|182.64|180.24|0
1649441680000|2022-04-08 18:14:40|182.84|180.44|183.24|180.84|183.24|180.84|182.84|180.44|0
1649441690000|2022-04-08 18:14:50|183.14|180.74|183.14|180.74|183.14|180.74|183.04|180.64|0
1649441700000|2022-04-08 18:15:00|183.24|180.84|183.14|180.74|183.24|180.84|183.14|180.74|0
1649441720000|2022-04-08 18:15:20|183.04|180.64|183.14|180.74|183.24|180.84|183.04|180.64|0
1649441730000|2022-04-08 18:15:30|183.04|180.64|182.99|180.59|183.14|180.74|182.94|180.54|0
1649441740000|2022-04-08 18:15:40|182.94|180.54|182.74|180.34|182.94|180.54|182.74|180.34|0
1649441750000|2022-04-08 18:15:50|182.84|180.44|182.74|180.34|182.84|180.44|182.74|180.34|0
1649441760000|2022-04-08 18:16:00|182.69|180.29|182.44|180.04|182.69|180.29|182.44|180.04|0
1649441770000|2022-04-08 18:16:10|182.34|179.94|182.54|180.14|182.54|180.14|182.34|179.94|0
1649441780000|2022-04-08 18:16:20|182.74|180.34|182.74|180.34|182.74|180.34|182.54|180.14|0
1649441790000|2022-04-08 18:16:30|182.79|180.39|182.84|180.44|182.84|180.44|182.79|180.39|0
1649441800000|2022-04-08 18:16:40|182.94|180.54|182.94|180.54|183.04|180.64|182.94|180.54|0
1649441810000|2022-04-08 18:16:50|182.74|180.34|182.74|180.34|182.74|180.34|182.74|180.34|0
1649441820000|2022-04-08 18:17:00|182.54|180.14|182.54|180.14|182.64|180.24|182.54|180.14|0
1649441830000|2022-04-08 18:17:10|182.44|180.04|182.44|180.04|182.54|180.14|182.44|180.04|0
1649441840000|2022-04-08 18:17:20|182.54|180.14|182.44|180.04|182.54|180.14|182.44|180.04|0
1649441850000|2022-04-08 18:17:30|182.34|179.94|182.34|179.94|182.44|180.04|182.34|179.94|0
1649441860000|2022-04-08 18:17:40|182.44|180.04|182.54|180.14|182.54|180.14|182.44|180.04|0
1649441870000|2022-04-08 18:17:50|182.49|180.09|182.44|180.04|182.49|180.09|182.39|179.99|0
1649441880000|2022-04-08 18:18:00|182.54|180.14|182.64|180.24|182.64|180.24|182.54|180.14|0
1649441890000|2022-04-08 18:18:10|182.44|180.04|182.34|179.94|182.44|180.04|182.34|179.94|0
1649441900000|2022-04-08 18:18:20|182.39|179.99|182.34|179.94|182.39|179.99|182.34|179.94|0
1649441920000|2022-04-08 18:18:40|182.29|179.89|181.74|179.34|182.29|179.89|181.74|179.34|0
1649441930000|2022-04-08 18:18:50|181.94|179.54|182.04|179.64|182.04|179.64|181.94|179.54|0
1649441940000|2022-04-08 18:19:00|181.94|179.54|182.24|179.84|182.24|179.84|181.94|179.54|0
1649441950000|2022-04-08 18:19:10|182.04|179.64|181.94|179.54|182.04|179.64|181.94|179.54|0
1649441960000|2022-04-08 18:19:20|181.84|179.44|181.84|179.44|181.84|179.44|181.84|179.44|0
1649441970000|2022-04-08 18:19:30|181.94|179.54|182.14|179.74|182.24|179.84|181.94|179.54|0
1649441980000|2022-04-08 18:19:40|181.94|179.54|182.14|179.74|182.14|179.74|181.94|179.54|0
1649441990000|2022-04-08 18:19:50|182.24|179.84|182.14|179.74|182.24|179.84|182.04|179.64|0
1649442000000|2022-04-08 18:20:00|182.04|179.64|182.24|179.84|182.24|179.84|182.04|179.64|0
1649442010000|2022-04-08 18:20:10|182.14|179.74|182.14|179.74|182.24|179.84|182.14|179.74|0
1649442020000|2022-04-08 18:20:20|182.24|179.84|182.54|180.14|182.54|180.14|182.24|179.84|0
1649442030000|2022-04-08 18:20:30|182.64|180.24|182.74|180.34|182.74|180.34|182.64|180.24|0
1649442040000|2022-04-08 18:20:40|182.84|180.44|183.04|180.64|183.04|180.64|182.84|180.44|0
1649442050000|2022-04-08 18:20:50|183.14|180.74|183.14|180.74|183.14|180.74|183.14|180.74|0
1649442060000|2022-04-08 18:21:00|183.24|180.84|183.29|180.89|183.29|180.89|183.24|180.84|0
1649442070000|2022-04-08 18:21:10|183.64|181.24|183.64|181.24|183.74|181.34|183.54|181.14|0
1649442080000|2022-04-08 18:21:20|183.74|181.34|183.54|181.14|183.74|181.34|183.54|181.14|0
1649442090000|2022-04-08 18:21:30|183.44|181.04|183.14|180.74|183.44|181.04|183.14|180.74|0
1649442100000|2022-04-08 18:21:40|183.24|180.84|183.19|180.79|183.24|180.84|183.09|180.69|0
1649442110000|2022-04-08 18:21:50|183.24|180.84|183.34|180.94|183.34|180.94|183.24|180.84|0
1649442120000|2022-04-08 18:22:00|183.24|180.84|183.34|180.94|183.34|180.94|183.14|180.74|0
1649442130000|2022-04-08 18:22:10|183.54|181.14|183.64|181.24|183.64|181.24|183.54|181.14|0
1649442140000|2022-04-08 18:22:20|183.24|180.84|183.14|180.74|183.34|180.94|183.14|180.74|0
1649442150000|2022-04-08 18:22:30|183.24|180.84|183.04|180.64|183.34|180.94|183.04|180.64|0
1649442160000|2022-04-08 18:22:40|183.09|180.69|183.04|180.64|183.19|180.79|183.04|180.64|0
1649442170000|2022-04-08 18:22:50|182.84|180.44|182.84|180.44|182.84|180.44|182.84|180.44|0
1649442180000|2022-04-08 18:23:00|182.74|180.34|182.24|179.84|182.74|180.34|182.24|179.84|0
1649442190000|2022-04-08 18:23:10|182.14|179.74|182.18|179.78|182.18|179.78|182.14|179.74|0
1649442200000|2022-04-08 18:23:20|182.04|179.64|182.04|179.64|182.14|179.74|181.98|179.58|0
1649442210000|2022-04-08 18:23:30|182.14|179.74|181.34|178.94|182.14|179.74|181.34|178.94|0
1649442220000|2022-04-08 18:23:40|181.44|179.04|181.24|178.84|181.44|179.04|181.14|178.74|0
1649442230000|2022-04-08 18:23:50|181.14|178.74|181.04|178.64|181.24|178.84|181.04|178.64|0
1649442240000|2022-04-08 18:24:00|180.94|178.54|181.14|178.74|181.24|178.84|180.94|178.54|0
1649442250000|2022-04-08 18:24:10|181.24|178.84|181.14|178.74|181.24|178.84|181.14|178.74|0
1649442260000|2022-04-08 18:24:20|181.24|178.84|181.14|178.74|181.34|178.94|181.14|178.74|0
1649442270000|2022-04-08 18:24:30|180.94|178.54|180.84|178.44|180.94|178.54|180.74|178.34|0
1649442280000|2022-04-08 18:24:40|180.74|178.34|180.84|178.44|180.84|178.44|180.74|178.34|0
1649442290000|2022-04-08 18:24:50|180.74|178.34|180.74|178.34|180.74|178.34|180.64|178.24|0
1649442300000|2022-04-08 18:25:00|180.64|178.24|179.75|177.35|180.64|178.24|179.65|177.25|0
1649442310000|2022-04-08 18:25:10|179.55|177.15|179.45|177.05|179.55|177.15|179.35|176.95|0
1649442320000|2022-04-08 18:25:20|179.35|176.95|178.86|176.46|179.35|176.95|178.86|176.46|0
1649442330000|2022-04-08 18:25:30|178.96|176.56|179.05|176.65|179.05|176.65|178.86|176.46|0
1649442340000|2022-04-08 18:25:40|179.15|176.75|179.85|177.45|179.85|177.45|179.15|176.75|0
1649442350000|2022-04-08 18:25:50|179.6|177.2|179.25|176.85|179.6|177.2|179.1|176.7|0
1649442360000|2022-04-08 18:26:00|179.45|177.05|179.45|177.05|179.55|177.15|179.25|176.85|0
1649442370000|2022-04-08 18:26:10|179.85|177.45|179.55|177.15|179.85|177.45|179.55|177.15|0
1649442380000|2022-04-08 18:26:20|179.15|176.75|178.86|176.46|179.15|176.75|178.86|176.46|0
1649442390000|2022-04-08 18:26:30|178.95|176.55|178.86|176.46|178.95|176.55|178.86|176.46|0
1649442400000|2022-04-08 18:26:40|179.05|176.65|178.76|176.36|179.15|176.75|178.76|176.36|0
1649442410000|2022-04-08 18:26:50|178.95|176.55|178.86|176.46|179.05|176.65|178.76|176.36|0
1649442420000|2022-04-08 18:27:00|178.66|176.26|178.17|175.77|178.66|176.26|178.17|175.77|0
1649442430000|2022-04-08 18:27:10|178.07|175.67|178.07|175.67|178.26|175.86|178.07|175.67|0
1649442440000|2022-04-08 18:27:20|178.16|175.76|178.16|175.76|178.26|175.86|178.16|175.76|0
1649442450000|2022-04-08 18:27:30|178.07|175.67|177.77|175.37|178.07|175.67|177.77|175.37|0
1649442460000|2022-04-08 18:27:40|177.67|175.27|177.97|175.57|177.97|175.57|177.67|175.27|0
1649442470000|2022-04-08 18:27:50|177.87|175.47|177.97|175.57|178.07|175.67|177.77|175.37|0
1649442480000|2022-04-08 18:28:00|177.77|175.37|178.07|175.67|178.07|175.67|177.77|175.37|0
1649442490000|2022-04-08 18:28:10|177.97|175.57|178.07|175.67|178.07|175.67|177.97|175.57|0
1649442500000|2022-04-08 18:28:20|178.16|175.76|177.97|175.57|178.16|175.76|177.97|175.57|0
1649442510000|2022-04-08 18:28:30|177.87|175.47|177.57|175.17|177.87|175.47|177.57|175.17|0
1649442520000|2022-04-08 18:28:40|177.67|175.27|177.87|175.47|177.97|175.57|177.67|175.27|0
1649442530000|2022-04-08 18:28:50|177.97|175.57|177.97|175.57|177.97|175.57|177.87|175.47|0
1649442540000|2022-04-08 18:29:00|177.87|175.47|177.67|175.27|177.87|175.47|177.57|175.17|0
1649442550000|2022-04-08 18:29:10|177.77|175.37|177.97|175.57|177.97|175.57|177.77|175.37|0
1649442560000|2022-04-08 18:29:20|178.01|175.61|178.16|175.76|178.16|175.76|178.01|175.61|0
1649442570000|2022-04-08 18:29:30|178.26|175.86|178.26|175.86|178.26|175.86|178.16|175.76|0
1649442580000|2022-04-08 18:29:40|178.36|175.96|178.66|176.26|178.66|176.26|178.36|175.96|0
1649442590000|2022-04-08 18:29:50|178.76|176.36|178.56|176.16|178.76|176.36|178.56|176.16|0
1649442600000|2022-04-08 18:30:00|178.46|176.06|178.36|175.96|178.46|176.06|178.26|175.86|0
1649442610000|2022-04-08 18:30:10|178.56|176.16|178.61|176.21|178.61|176.21|178.46|176.06|0
1649442620000|2022-04-08 18:30:20|178.56|176.16|178.36|175.96|178.56|176.16|178.36|175.96|0
1649442630000|2022-04-08 18:30:30|178.56|176.16|178.16|175.76|178.56|176.16|178.16|175.76|0
1649442640000|2022-04-08 18:30:40|178.07|175.67|178.07|175.67|178.07|175.67|177.97|175.57|0
1649442650000|2022-04-08 18:30:50|178.26|175.86|178.16|175.76|178.26|175.86|178.16|175.76|0
1649442660000|2022-04-08 18:31:00|178.26|175.86|178.41|176.01|178.46|176.06|178.16|175.76|0
1649442670000|2022-04-08 18:31:10|178.46|176.06|178.46|176.06|178.56|176.16|178.46|176.06|0
1649442680000|2022-04-08 18:31:20|178.16|175.76|177.97|175.57|178.16|175.76|177.97|175.57|0
1649442690000|2022-04-08 18:31:30|177.87|175.47|177.87|175.47|178.06|175.66|177.87|175.47|0
1649442700000|2022-04-08 18:31:40|177.97|175.57|177.87|175.47|177.97|175.57|177.82|175.42|0
1649442710000|2022-04-08 18:31:50|177.77|175.37|177.87|175.47|177.87|175.47|177.77|175.37|0
1649442720000|2022-04-08 18:32:00|177.97|175.57|177.67|175.27|177.97|175.57|177.67|175.27|0
1649442730000|2022-04-08 18:32:10|177.77|175.37|177.67|175.27|177.77|175.37|177.67|175.27|0
1649442740000|2022-04-08 18:32:20|177.57|175.17|177.67|175.27|177.67|175.27|177.57|175.17|0
1649442750000|2022-04-08 18:32:30|177.77|175.37|177.57|175.17|177.77|175.37|177.57|175.17|0
1649442760000|2022-04-08 18:32:40|177.47|175.07|177.57|175.17|177.67|175.27|177.47|175.07|0
1649442770000|2022-04-08 18:32:50|177.47|175.07|177.77|175.37|177.77|175.37|177.47|175.07|0
1649442780000|2022-04-08 18:33:00|177.87|175.47|177.67|175.27|177.87|175.47|177.67|175.27|0
1649442790000|2022-04-08 18:33:10|177.38|174.98|177.47|175.07|177.57|175.17|177.38|174.98|0
1649442800000|2022-04-08 18:33:20|177.57|175.17|177.97|175.57|177.97|175.57|177.57|175.17|0
1649442810000|2022-04-08 18:33:30|178.06|175.66|178.26|175.86|178.36|175.96|178.06|175.66|0
1649442820000|2022-04-08 18:33:40|178.31|175.91|178.31|175.91|178.31|175.91|178.31|175.91|0
1649442830000|2022-04-08 18:33:50|178.16|175.76|178.98|176.58|178.98|176.58|178.16|175.76|0
1649442840000|2022-04-08 18:34:00|178.78|176.38|177.23|174.83|178.78|176.38|177.23|174.83|0
1649442850000|2022-04-08 18:34:10|177.14|174.74|177.04|174.64|177.14|174.74|177.04|174.64|0
1649442860000|2022-04-08 18:34:20|177.23|174.83|177.23|174.83|177.23|174.83|177.18|174.78|0
1649442870000|2022-04-08 18:34:30|177.43|175.03|177.23|174.83|177.43|175.03|177.23|174.83|0
1649442880000|2022-04-08 18:34:40|177.33|174.93|176.94|174.54|177.33|174.93|176.94|174.54|0
1649442890000|2022-04-08 18:34:50|177.04|174.64|177.04|174.64|177.04|174.64|176.94|174.54|0
1649442900000|2022-04-08 18:35:00|176.94|174.54|176.94|174.54|176.94|174.54|176.94|174.54|0
1649442910000|2022-04-08 18:35:10|176.84|174.44|176.74|174.34|176.84|174.44|176.74|174.34|0
1649442920000|2022-04-08 18:35:20|176.45|174.05|176.64|174.24|176.74|174.34|176.45|174.05|0
1649442930000|2022-04-08 18:35:30|176.74|174.34|176.89|174.49|177.04|174.64|176.74|174.34|0
1649442940000|2022-04-08 18:35:40|176.84|174.44|176.79|174.39|176.84|174.44|176.55|174.15|0
1649442950000|2022-04-08 18:35:50|176.74|174.34|177.04|174.64|177.04|174.64|176.74|174.34|0
1649442960000|2022-04-08 18:36:00|176.84|174.44|176.84|174.44|176.94|174.54|176.84|174.44|0
1649442970000|2022-04-08 18:36:10|176.94|174.54|177.04|174.64|177.04|174.64|176.94|174.54|0
1649442980000|2022-04-08 18:36:20|176.94|174.54|177.13|174.73|177.13|174.73|176.94|174.54|0
1649442990000|2022-04-08 18:36:30|177.08|174.68|176.94|174.54|177.08|174.68|176.94|174.54|0
1649443000000|2022-04-08 18:36:40|177.04|174.64|176.84|174.44|177.04|174.64|176.84|174.44|0
1649443010000|2022-04-08 18:36:50|176.94|174.54|177.13|174.73|177.13|174.73|176.94|174.54|0
1649443020000|2022-04-08 18:37:00|177.43|175.03|177.43|175.03|177.43|175.03|177.33|174.93|0
1649443030000|2022-04-08 18:37:10|177.63|175.23|177.82|175.42|177.82|175.42|177.63|175.23|0
1649443040000|2022-04-08 18:37:20|177.92|175.52|177.63|175.23|177.92|175.52|177.53|175.13|0
1649443050000|2022-04-08 18:37:30|177.72|175.32|177.53|175.13|177.72|175.32|177.53|175.13|0
1649443060000|2022-04-08 18:37:40|177.72|175.32|177.67|175.27|177.72|175.32|177.53|175.13|0
1649443070000|2022-04-08 18:37:50|177.72|175.32|177.72|175.32|177.72|175.32|177.53|175.13|0
1649443080000|2022-04-08 18:38:00|177.63|175.23|177.82|175.42|177.82|175.42|177.53|175.13|0
1649443090000|2022-04-08 18:38:10|177.72|175.32|177.72|175.32|177.72|175.32|177.63|175.23|0
1649443100000|2022-04-08 18:38:20|177.82|175.42|177.72|175.32|177.82|175.42|177.72|175.32|0
1649443110000|2022-04-08 18:38:30|177.82|175.42|177.72|175.32|177.82|175.42|177.72|175.32|0
1649443120000|2022-04-08 18:38:40|177.63|175.23|177.53|175.13|177.63|175.23|177.43|175.03|0
1649443130000|2022-04-08 18:38:50|177.63|175.23|177.82|175.42|177.82|175.42|177.63|175.23|0
1649443140000|2022-04-08 18:39:00|177.72|175.32|177.72|175.32|177.82|175.42|177.72|175.32|0
1649443150000|2022-04-08 18:39:10|177.82|175.42|177.82|175.42|177.82|175.42|177.63|175.23|0
1649443160000|2022-04-08 18:39:20|177.92|175.52|178.32|175.92|178.32|175.92|177.92|175.52|0
1649443170000|2022-04-08 18:39:30|178.12|175.72|178.51|176.11|178.51|176.11|178.12|175.72|0
1649443180000|2022-04-08 18:39:40|178.71|176.31|178.71|176.31|178.81|176.41|178.71|176.31|0
1649443190000|2022-04-08 18:39:50|178.81|176.41|178.22|175.82|178.81|176.41|178.22|175.82|0
1649443200000|2022-04-08 18:40:00|177.92|175.52|178.41|176.01|178.51|176.11|177.92|175.52|0
1649443210000|2022-04-08 18:40:10|178.32|175.92|178.41|176.01|178.41|176.01|178.22|175.82|0
1649443220000|2022-04-08 18:40:20|178.51|176.11|178.71|176.31|178.71|176.31|178.51|176.11|0
1649443230000|2022-04-08 18:40:30|178.81|176.41|178.91|176.51|178.91|176.51|178.81|176.41|0
1649443240000|2022-04-08 18:40:40|179.01|176.61|178.81|176.41|179.01|176.61|178.81|176.41|0
1649443250000|2022-04-08 18:40:50|178.61|176.21|178.61|176.21|178.61|176.21|178.61|176.21|0
1649443260000|2022-04-08 18:41:00|178.51|176.11|178.61|176.21|178.71|176.31|178.41|176.01|0
1649443270000|2022-04-08 18:41:10|178.71|176.31|178.71|176.31|178.71|176.31|178.61|176.21|0
1649443280000|2022-04-08 18:41:20|178.76|176.36|178.51|176.11|178.81|176.41|178.51|176.11|0
1649443290000|2022-04-08 18:41:30|178.56|176.16|178.41|176.01|178.56|176.16|178.41|176.01|0
1649443300000|2022-04-08 18:41:40|178.51|176.11|178.41|176.01|178.51|176.11|178.41|176.01|0
1649443310000|2022-04-08 18:41:50|178.36|175.96|178.41|176.01|178.41|176.01|178.31|175.91|0
1649443320000|2022-04-08 18:42:00|178.31|175.91|178.02|175.62|178.31|175.91|177.92|175.52|0
1649443330000|2022-04-08 18:42:10|177.92|175.52|178.12|175.72|178.12|175.72|177.92|175.52|0
1649443340000|2022-04-08 18:42:20|178.02|175.62|177.92|175.52|178.02|175.62|177.87|175.47|0
1649443350000|2022-04-08 18:42:30|177.82|175.42|178.02|175.62|178.02|175.62|177.77|175.37|0
1649443360000|2022-04-08 18:42:40|177.92|175.52|177.82|175.42|177.92|175.52|177.62|175.22|0
1649443370000|2022-04-08 18:42:50|177.77|175.37|177.72|175.32|177.92|175.52|177.72|175.32|0
1649443380000|2022-04-08 18:43:00|177.62|175.22|177.57|175.17|177.62|175.22|177.43|175.03|0
1649443390000|2022-04-08 18:43:10|177.92|175.52|177.92|175.52|178.02|175.62|177.92|175.52|0
1649443400000|2022-04-08 18:43:20|177.82|175.42|177.87|175.47|177.87|175.47|177.72|175.32|0
1649443410000|2022-04-08 18:43:30|177.82|175.42|177.92|175.52|178.02|175.62|177.82|175.42|0
1649443420000|2022-04-08 18:43:40|178.02|175.62|177.87|175.47|178.02|175.62|177.82|175.42|0
1649443430000|2022-04-08 18:43:50|177.72|175.32|177.53|175.13|177.72|175.32|177.53|175.13|0
1649443440000|2022-04-08 18:44:00|177.62|175.22|177.62|175.22|177.67|175.27|177.62|175.22|0
1649443450000|2022-04-08 18:44:10|177.53|175.13|177.23|174.83|177.62|175.22|177.23|174.83|0
1649443460000|2022-04-08 18:44:20|177.43|175.03|177.53|175.13|177.53|175.13|177.43|175.03|0
1649443470000|2022-04-08 18:44:30|177.62|175.22|177.72|175.32|177.72|175.32|177.62|175.22|0
1649443480000|2022-04-08 18:44:40|177.62|175.22|177.77|175.37|177.77|175.37|177.62|175.22|0
1649443490000|2022-04-08 18:44:50|177.72|175.32|177.62|175.22|177.72|175.32|177.52|175.12|0
1649443500000|2022-04-08 18:45:00|177.82|175.42|177.77|175.37|177.92|175.52|177.77|175.37|0
1649443510000|2022-04-08 18:45:10|177.62|175.22|177.72|175.32|177.82|175.42|177.62|175.22|0
1649443520000|2022-04-08 18:45:20|177.82|175.42|177.43|175.03|177.82|175.42|177.43|175.03|0
1649443530000|2022-04-08 18:45:30|177.62|175.22|177.92|175.52|177.92|175.52|177.62|175.22|0
1649443540000|2022-04-08 18:45:40|177.82|175.42|178.02|175.62|178.02|175.62|177.82|175.42|0
1649443550000|2022-04-08 18:45:50|178.12|175.72|178.02|175.62|178.12|175.72|178.02|175.62|0
1649443560000|2022-04-08 18:46:00|177.97|175.57|178.12|175.72|178.12|175.72|177.82|175.42|0
1649443570000|2022-04-08 18:46:10|178.02|175.62|177.97|175.57|178.02|175.62|177.92|175.52|0
1649443580000|2022-04-08 18:46:20|178.12|175.72|177.72|175.32|178.21|175.81|177.72|175.32|0
1649443590000|2022-04-08 18:46:30|177.92|175.52|177.82|175.42|177.92|175.52|177.82|175.42|0
1649443600000|2022-04-08 18:46:40|177.72|175.32|178.12|175.72|178.12|175.72|177.72|175.32|0
1649443610000|2022-04-08 18:46:50|178.02|175.62|178.12|175.72|178.12|175.72|178.02|175.62|0
1649443620000|2022-04-08 18:47:00|178.21|175.81|178.41|176.01|178.51|176.11|178.21|175.81|0
1649443630000|2022-04-08 18:47:10|178.61|176.21|178.51|176.11|178.61|176.21|178.51|176.11|0
1649443640000|2022-04-08 18:47:20|178.61|176.21|178.85|176.45|178.85|176.45|178.61|176.21|0
1649443650000|2022-04-08 18:47:30|178.81|176.41|178.71|176.31|178.81|176.41|178.51|176.11|0
1649443660000|2022-04-08 18:47:40|178.91|176.51|179.1|176.7|179.1|176.7|178.81|176.41|0
1649443670000|2022-04-08 18:47:50|179.2|176.8|178.81|176.41|179.2|176.8|178.81|176.41|0
1649443680000|2022-04-08 18:48:00|178.61|176.21|179|176.6|179|176.6|178.61|176.21|0
1649443690000|2022-04-08 18:48:10|179.05|176.65|179|176.6|179.05|176.65|179|176.6|0
1649443700000|2022-04-08 18:48:20|179.1|176.7|179|176.6|179.1|176.7|179|176.6|0
1649443710000|2022-04-08 18:48:30|179.1|176.7|179.1|176.7|179.2|176.8|178.91|176.51|0
1649443720000|2022-04-08 18:48:40|179|176.6|179.2|176.8|179.2|176.8|179|176.6|0
1649443730000|2022-04-08 18:48:50|179.1|176.7|179.2|176.8|179.2|176.8|179.1|176.7|0
1649443740000|2022-04-08 18:49:00|179.3|176.9|179.4|177|179.5|177.1|179.3|176.9|0
1649443750000|2022-04-08 18:49:10|179.2|176.8|179|176.6|179.2|176.8|179|176.6|0
1649443760000|2022-04-08 18:49:20|178.91|176.51|179.3|176.9|179.3|176.9|178.91|176.51|0
1649443770000|2022-04-08 18:49:30|179.2|176.8|179.3|176.9|179.3|176.9|179.2|176.8|0
1649443780000|2022-04-08 18:49:40|179.4|177|179.3|176.9|179.4|177|179.3|176.9|0
1649443790000|2022-04-08 18:49:50|179.4|177|179.4|177|179.4|177|179.3|176.9|0
1649443800000|2022-04-08 18:50:00|179.45|177.05|179.4|177|179.5|177.1|179.4|177|0
1649443810000|2022-04-08 18:50:10|179.3|176.9|179.5|177.1|179.5|177.1|179.2|176.8|0
1649443820000|2022-04-08 18:50:20|179.6|177.2|179.7|177.3|179.7|177.3|179.6|177.2|0
1649443830000|2022-04-08 18:50:30|179.8|177.4|180|177.6|180|177.6|179.8|177.4|0
1649443840000|2022-04-08 18:50:40|179.9|177.5|180.09|177.69|180.09|177.69|179.9|177.5|0
1649443850000|2022-04-08 18:50:50|179.9|177.5|179.8|177.4|180|177.6|179.8|177.4|0
1649443860000|2022-04-08 18:51:00|179.9|177.5|179.7|177.3|179.9|177.5|179.7|177.3|0
1649443870000|2022-04-08 18:51:10|179.99|177.59|179.9|177.5|179.99|177.59|179.9|177.5|0
1649443880000|2022-04-08 18:51:20|179.8|177.4|179.74|177.34|179.8|177.4|179.74|177.34|0
1649443890000|2022-04-08 18:51:30|179.9|177.5|179.9|177.5|179.9|177.5|179.8|177.4|0
1649443900000|2022-04-08 18:51:40|179.94|177.54|179.9|177.5|179.99|177.59|179.8|177.4|0
1649443910000|2022-04-08 18:51:50|179.99|177.59|180.09|177.69|180.09|177.69|179.99|177.59|0
1649443920000|2022-04-08 18:52:00|179.99|177.59|180.49|178.09|180.49|178.09|179.99|177.59|0
1649443930000|2022-04-08 18:52:10|180.39|177.99|181.19|178.79|181.19|178.79|180.39|177.99|0
1649443940000|2022-04-08 18:52:20|181.09|178.69|180.79|178.39|181.09|178.69|180.79|178.39|0
1649443950000|2022-04-08 18:52:30|180.99|178.59|180.99|178.59|180.99|178.59|180.99|178.59|0
1649443960000|2022-04-08 18:52:40|181.09|178.69|180.99|178.59|181.09|178.69|180.89|178.49|0
1649443970000|2022-04-08 18:52:50|180.89|178.49|181.09|178.69|181.09|178.69|180.89|178.49|0
1649443980000|2022-04-08 18:53:00|181.19|178.79|181.19|178.79|181.29|178.89|181.09|178.69|0
1649443990000|2022-04-08 18:53:10|181.29|178.89|182.19|179.79|182.19|179.79|181.29|178.89|0
1649444000000|2022-04-08 18:53:20|182.29|179.89|182.09|179.69|182.29|179.89|181.99|179.59|0
1649444010000|2022-04-08 18:53:30|181.99|179.59|181.89|179.49|181.99|179.59|181.79|179.39|0
1649444020000|2022-04-08 18:53:40|181.79|179.39|181.49|179.09|181.79|179.39|181.49|179.09|0
1649444030000|2022-04-08 18:53:50|181.69|179.29|181.99|179.59|181.99|179.59|181.69|179.29|0
1649444040000|2022-04-08 18:54:00|181.79|179.39|181.99|179.59|181.99|179.59|181.79|179.39|0
1649444050000|2022-04-08 18:54:10|181.89|179.49|181.79|179.39|181.89|179.49|181.79|179.39|0
1649444060000|2022-04-08 18:54:20|181.89|179.49|181.69|179.29|181.89|179.49|181.69|179.29|0
1649444070000|2022-04-08 18:54:30|181.79|179.39|181.59|179.19|181.79|179.39|181.59|179.19|0
1649444080000|2022-04-08 18:54:40|181.54|179.14|181.54|179.14|181.54|179.14|181.54|179.14|0
1649444090000|2022-04-08 18:54:50|181.49|179.09|181.69|179.29|181.69|179.29|181.49|179.09|0
1649444100000|2022-04-08 18:55:00|181.59|179.19|181.59|179.19|181.69|179.29|181.59|179.19|0
1649444110000|2022-04-08 18:55:10|181.49|179.09|181.59|179.19|181.59|179.19|181.39|178.99|0
1649444120000|2022-04-08 18:55:20|181.64|179.24|181.59|179.19|181.69|179.29|181.59|179.19|0
1649444130000|2022-04-08 18:55:30|181.39|178.99|181.69|179.29|181.69|179.29|181.39|178.99|0
1649444140000|2022-04-08 18:55:40|181.89|179.49|181.49|179.09|181.89|179.49|181.49|179.09|0
1649444150000|2022-04-08 18:55:50|181.39|178.99|181.39|178.99|181.39|178.99|181.39|178.99|0
1649444160000|2022-04-08 18:56:00|181.29|178.89|181.29|178.89|181.49|179.09|181.29|178.89|0
1649444170000|2022-04-08 18:56:10|181.19|178.79|180.69|178.29|181.19|178.79|180.69|178.29|0
1649444180000|2022-04-08 18:56:20|180.59|178.19|180.39|177.99|180.59|178.19|180.39|177.99|0
1649444190000|2022-04-08 18:56:30|180.09|177.69|180.29|177.89|180.29|177.89|180.09|177.69|0
1649444200000|2022-04-08 18:56:40|180.19|177.79|180.39|177.99|180.39|177.99|180.19|177.79|0
1649444210000|2022-04-08 18:56:50|180.69|178.29|180.59|178.19|180.69|178.29|180.59|178.19|0
1649444220000|2022-04-08 18:57:00|180.69|178.29|180.89|178.49|180.89|178.49|180.69|178.29|0
1649444230000|2022-04-08 18:57:10|180.79|178.39|180.79|178.39|180.79|178.39|180.59|178.19|0
1649444240000|2022-04-08 18:57:20|180.54|178.14|180.59|178.19|180.69|178.29|180.49|178.09|0
1649444250000|2022-04-08 18:57:30|180.69|178.29|180.69|178.29|180.69|178.29|180.59|178.19|0
1649444260000|2022-04-08 18:57:40|180.79|178.39|180.69|178.29|180.84|178.44|180.69|178.29|0
1649444270000|2022-04-08 18:57:50|180.59|178.19|180.59|178.19|180.59|178.19|180.49|178.09|0
1649444280000|2022-04-08 18:58:00|180.49|178.09|180.49|178.09|180.49|178.09|180.39|177.99|0
1649444290000|2022-04-08 18:58:10|180.39|177.99|180.44|178.04|180.49|178.09|180.39|177.99|0
1649444300000|2022-04-08 18:58:20|180.59|178.19|180.49|178.09|180.59|178.19|180.49|178.09|0
1649444310000|2022-04-08 18:58:30|180.59|178.19|180.49|178.09|180.59|178.19|180.49|178.09|0
1649444320000|2022-04-08 18:58:40|180.29|177.89|180.29|177.89|180.29|177.89|180.19|177.79|0
1649444330000|2022-04-08 18:58:50|180.39|177.99|180.29|177.89|180.39|177.99|180.29|177.89|0
1649444340000|2022-04-08 18:59:00|180.49|178.09|180.59|178.19|180.59|178.19|180.39|177.99|0
1649444350000|2022-04-08 18:59:10|180.49|178.09|180.59|178.19|180.59|178.19|180.49|178.09|0
1649444360000|2022-04-08 18:59:20|180.49|178.09|180.44|178.04|180.49|178.09|180.44|178.04|0
1649444370000|2022-04-08 18:59:30|180.24|177.84|180.09|177.69|180.24|177.84|180.09|177.69|0
1649444380000|2022-04-08 18:59:40|179.89|177.49|180.19|177.79|180.19|177.79|179.89|177.49|0
1649444390000|2022-04-08 18:59:50|180.09|177.69|180.29|177.89|180.29|177.89|180.09|177.69|0
1649444400000|2022-04-08 19:00:00|179.99|177.59|180.09|177.69|180.19|177.79|179.99|177.59|0
1649444410000|2022-04-08 19:00:10|179.99|177.59|179.59|177.19|179.99|177.59|179.59|177.19|0
1649444420000|2022-04-08 19:00:20|179.69|177.29|179.69|177.29|179.69|177.29|179.5|177.1|0
1649444430000|2022-04-08 19:00:30|179.5|177.1|179.79|177.39|179.79|177.39|179.5|177.1|0
1649444440000|2022-04-08 19:00:40|179.89|177.49|180.29|177.89|180.29|177.89|179.89|177.49|0
1649444450000|2022-04-08 19:00:50|180.19|177.79|180.29|177.89|180.29|177.89|180.19|177.79|0
1649444460000|2022-04-08 19:01:00|180.09|177.69|179.89|177.49|180.09|177.69|179.89|177.49|0
1649444470000|2022-04-08 19:01:10|180.09|177.69|180.19|177.79|180.19|177.79|180.09|177.69|0
1649444480000|2022-04-08 19:01:20|180.29|177.89|180.69|178.29|180.69|178.29|180.29|177.89|0
1649444490000|2022-04-08 19:01:30|180.39|177.99|180.39|177.99|180.39|177.99|180.39|177.99|0
1649444500000|2022-04-08 19:01:40|180.29|177.89|180.39|177.99|180.39|177.99|180.29|177.89|0
1649444510000|2022-04-08 19:01:50|180.29|177.89|180.39|177.99|180.49|178.09|180.29|177.89|0
1649444520000|2022-04-08 19:02:00|180.29|177.89|180.39|177.99|180.44|178.04|180.29|177.89|0
1649444530000|2022-04-08 19:02:10|179.99|177.59|180.09|177.69|180.09|177.69|179.99|177.59|0
1649444540000|2022-04-08 19:02:20|179.89|177.49|179.69|177.29|179.89|177.49|179.69|177.29|0
1649444550000|2022-04-08 19:02:30|179.59|177.19|179.69|177.29|179.69|177.29|179.59|177.19|0
1649444560000|2022-04-08 19:02:40|179.99|177.59|180.09|177.69|180.09|177.69|179.99|177.59|0
1649444570000|2022-04-08 19:02:50|179.99|177.59|180.19|177.79|180.19|177.79|179.99|177.59|0
1649444580000|2022-04-08 19:03:00|180.39|177.99|180.29|177.89|180.39|177.99|180.29|177.89|0
1649444590000|2022-04-08 19:03:10|180.39|177.99|180.39|177.99|180.39|177.99|180.29|177.89|0
1649444600000|2022-04-08 19:03:20|180.49|178.09|180.19|177.79|180.49|178.09|180.19|177.79|0
1649444610000|2022-04-08 19:03:30|180.29|177.89|180.39|177.99|180.49|178.09|180.29|177.89|0
1649444620000|2022-04-08 19:03:40|180.59|178.19|180.49|178.09|180.59|178.19|180.49|178.09|0
1649444630000|2022-04-08 19:03:50|180.44|178.04|180.24|177.84|180.44|178.04|180.24|177.84|0
1649444640000|2022-04-08 19:04:00|180.19|177.79|180.09|177.69|180.29|177.89|180.09|177.69|0
1649444650000|2022-04-08 19:04:10|180.19|177.79|179.94|177.54|180.19|177.79|179.94|177.54|0
1649444660000|2022-04-08 19:04:20|179.99|177.59|180.29|177.89|180.29|177.89|179.99|177.59|0
1649444670000|2022-04-08 19:04:30|180.09|177.69|179.69|177.29|180.09|177.69|179.69|177.29|0
1649444680000|2022-04-08 19:04:40|179.79|177.39|179.69|177.29|179.79|177.39|179.69|177.29|0
1649444690000|2022-04-08 19:04:50|179.79|177.39|179.79|177.39|179.79|177.39|179.69|177.29|0
1649444700000|2022-04-08 19:05:00|179.89|177.49|179.99|177.59|179.99|177.59|179.89|177.49|0
1649444710000|2022-04-08 19:05:10|180.09|177.69|180.09|177.69|180.09|177.69|179.99|177.59|0
1649444720000|2022-04-08 19:05:20|180.19|177.79|180.29|177.89|180.29|177.89|180.09|177.69|0
1649444730000|2022-04-08 19:05:30|180.19|177.79|180.39|177.99|180.39|177.99|180.19|177.79|0
1649444740000|2022-04-08 19:05:40|180.49|178.09|180.69|178.29|180.79|178.39|180.49|178.09|0
1649444750000|2022-04-08 19:05:50|180.09|177.69|180.09|177.69|180.19|177.79|180.09|177.69|0
1649444760000|2022-04-08 19:06:00|179.99|177.59|179.99|177.59|179.99|177.59|179.79|177.39|0
1649444770000|2022-04-08 19:06:10|179.69|177.29|179.59|177.19|179.79|177.39|179.59|177.19|0
1649444780000|2022-04-08 19:06:20|179.29|176.89|179.1|176.7|179.29|176.89|179|176.6|0
1649444790000|2022-04-08 19:06:30|179.24|176.84|179.2|176.8|179.24|176.84|179.2|176.8|0
1649444800000|2022-04-08 19:06:40|179.14|176.74|179.54|177.14|179.54|177.14|179.14|176.74|0
1649444810000|2022-04-08 19:06:50|179.69|177.29|179.49|177.09|179.69|177.29|179.49|177.09|0
1649444820000|2022-04-08 19:07:00|179.2|176.8|179.1|176.7|179.2|176.8|179.1|176.7|0
1649444830000|2022-04-08 19:07:10|179|176.6|179.29|176.89|179.29|176.89|179|176.6|0
1649444840000|2022-04-08 19:07:20|179.2|176.8|179.2|176.8|179.2|176.8|179.14|176.74|0
1649444850000|2022-04-08 19:07:30|179.1|176.7|179.1|176.7|179.1|176.7|178.9|176.5|0
1649444860000|2022-04-08 19:07:40|179.39|176.99|179.49|177.09|179.49|177.09|179.29|176.89|0
1649444870000|2022-04-08 19:07:50|179.39|176.99|179.24|176.84|179.39|176.99|179.24|176.84|0
1649444880000|2022-04-08 19:08:00|179.2|176.8|179.2|176.8|179.2|176.8|179.1|176.7|0
1649444890000|2022-04-08 19:08:10|179.1|176.7|179|176.6|179.2|176.8|179|176.6|0
1649444900000|2022-04-08 19:08:20|179.1|176.7|179.1|176.7|179.1|176.7|179|176.6|0
1649444910000|2022-04-08 19:08:30|179.2|176.8|179|176.6|179.2|176.8|179|176.6|0
1649444920000|2022-04-08 19:08:40|179.29|176.89|179.19|176.79|179.29|176.89|179.19|176.79|0
1649444930000|2022-04-08 19:08:50|179.29|176.89|179.29|176.89|179.29|176.89|179.29|176.89|0
1649444940000|2022-04-08 19:09:00|179.39|176.99|179.19|176.79|179.39|176.99|179.19|176.79|0
1649444950000|2022-04-08 19:09:10|179.1|176.7|179.34|176.94|179.34|176.94|179.1|176.7|0
1649444960000|2022-04-08 19:09:20|179.04|176.64|178.9|176.5|179.04|176.64|178.9|176.5|0
1649444970000|2022-04-08 19:09:30|178.8|176.4|178.7|176.3|178.8|176.4|178.7|176.3|0
1649444980000|2022-04-08 19:09:40|178.9|176.5|179|176.6|179|176.6|178.8|176.4|0
1649444990000|2022-04-08 19:09:50|179.1|176.7|179.1|176.7|179.1|176.7|179|176.6|0
1649445000000|2022-04-08 19:10:00|179|176.6|179.39|176.99|179.39|176.99|178.9|176.5|0
1649445010000|2022-04-08 19:10:10|179.49|177.09|179.69|177.29|179.69|177.29|179.49|177.09|0
1649445020000|2022-04-08 19:10:20|179.29|176.89|178.9|176.5|179.29|176.89|178.9|176.5|0
1649445030000|2022-04-08 19:10:30|179|176.6|179.1|176.7|179.1|176.7|178.9|176.5|0
1649445040000|2022-04-08 19:10:40|179.39|176.99|178.7|176.3|179.39|176.99|178.7|176.3|0
1649445050000|2022-04-08 19:10:50|178.9|176.5|178.7|176.3|178.9|176.5|178.7|176.3|0
1649445060000|2022-04-08 19:11:00|178.75|176.35|178.7|176.3|178.8|176.4|178.7|176.3|0
1649445070000|2022-04-08 19:11:10|178.8|176.4|178.8|176.4|178.8|176.4|178.7|176.3|0
1649445080000|2022-04-08 19:11:20|178.7|176.3|178.7|176.3|178.8|176.4|178.7|176.3|0
1649445090000|2022-04-08 19:11:30|178.8|176.4|178.85|176.45|178.9|176.5|178.8|176.4|0
1649445100000|2022-04-08 19:11:40|178.8|176.4|178.7|176.3|178.8|176.4|178.5|176.1|0
1649445110000|2022-04-08 19:11:50|178.8|176.4|179.19|176.79|179.29|176.89|178.8|176.4|0
1649445120000|2022-04-08 19:12:00|179.09|176.69|179.39|176.99|179.39|176.99|179.09|176.69|0
1649445130000|2022-04-08 19:12:10|179.29|176.89|179.49|177.09|179.49|177.09|179.29|176.89|0
1649445140000|2022-04-08 19:12:20|179.69|177.29|180.29|177.89|180.29|177.89|179.69|177.29|0
1649445150000|2022-04-08 19:12:30|180.33|177.93|180.38|177.98|180.58|178.18|180.33|177.93|0
1649445160000|2022-04-08 19:12:40|180.19|177.79|180.13|177.73|180.29|177.89|180.13|177.73|0
1649445170000|2022-04-08 19:12:50|179.84|177.44|179.89|177.49|179.89|177.49|179.69|177.29|0
1649445180000|2022-04-08 19:13:00|179.94|177.54|180.38|177.98|180.38|177.98|179.94|177.54|0
1649445190000|2022-04-08 19:13:10|180.48|178.08|180.38|177.98|180.48|178.08|180.38|177.98|0
1649445200000|2022-04-08 19:13:20|180.43|178.03|180.68|178.28|180.68|178.28|180.28|177.88|0
1649445210000|2022-04-08 19:13:30|180.88|178.48|180.98|178.58|180.98|178.58|180.88|178.48|0
1649445220000|2022-04-08 19:13:40|181.08|178.68|182.58|180.18|182.58|180.18|181.08|178.68|0
1649445230000|2022-04-08 19:13:50|182.38|179.98|182.38|179.98|182.38|179.98|182.18|179.78|0
1649445240000|2022-04-08 19:14:00|181.98|179.58|181.78|179.38|181.98|179.58|181.78|179.38|0
1649445250000|2022-04-08 19:14:10|181.88|179.48|181.68|179.28|181.88|179.48|181.68|179.28|0
1649445260000|2022-04-08 19:14:20|181.78|179.38|181.28|178.88|181.78|179.38|181.28|178.88|0
1649445270000|2022-04-08 19:14:30|180.78|178.38|180.98|178.58|181.08|178.68|180.78|178.38|0
1649445280000|2022-04-08 19:14:40|180.88|178.48|181.08|178.68|181.08|178.68|180.88|178.48|0
1649445290000|2022-04-08 19:14:50|180.88|178.48|180.83|178.43|180.98|178.58|180.83|178.43|0
1649445300000|2022-04-08 19:15:00|180.58|178.18|180.28|177.88|180.58|178.18|180.28|177.88|0
1649445310000|2022-04-08 19:15:10|180.43|178.03|180.38|177.98|180.58|178.18|180.38|177.98|0
1649445320000|2022-04-08 19:15:20|180.28|177.88|180.28|177.88|180.38|177.98|180.18|177.78|0
1649445330000|2022-04-08 19:15:30|180.38|177.98|180.38|177.98|180.38|177.98|180.28|177.88|0
1649445340000|2022-04-08 19:15:40|180.48|178.08|180.48|178.08|180.48|178.08|180.38|177.98|0
1649445350000|2022-04-08 19:15:50|180.43|178.03|181.08|178.68|181.18|178.78|180.43|178.03|0
1649445360000|2022-04-08 19:16:00|181.18|178.78|180.88|178.48|181.18|178.78|180.88|178.48|0
1649445370000|2022-04-08 19:16:10|180.78|178.38|181.18|178.78|181.18|178.78|180.68|178.28|0
1649445380000|2022-04-08 19:16:20|181.38|178.98|181.38|178.98|181.38|178.98|181.28|178.88|0
1649445390000|2022-04-08 19:16:30|181.28|178.88|181.38|178.98|181.38|178.98|181.28|178.88|0
1649445400000|2022-04-08 19:16:40|181.78|179.38|181.78|179.38|181.78|179.38|181.68|179.28|0
1649445410000|2022-04-08 19:16:50|181.63|179.23|181.68|179.28|181.73|179.33|181.63|179.23|0
1649445420000|2022-04-08 19:17:00|181.78|179.38|181.98|179.58|181.98|179.58|181.68|179.28|0
1649445430000|2022-04-08 19:17:10|181.88|179.48|182.08|179.68|182.08|179.68|181.88|179.48|0
1649445440000|2022-04-08 19:17:20|181.98|179.58|181.73|179.33|181.98|179.58|181.73|179.33|0
1649445450000|2022-04-08 19:17:30|181.78|179.38|181.78|179.38|181.78|179.38|181.68|179.28|0
1649445460000|2022-04-08 19:17:40|182.18|179.78|182.28|179.88|182.48|180.08|182.18|179.78|0
1649445470000|2022-04-08 19:17:50|182.38|179.98|182.48|180.08|182.48|180.08|182.38|179.98|0
1649445480000|2022-04-08 19:18:00|182.68|180.28|182.88|180.48|182.98|180.58|182.68|180.28|0
1649445490000|2022-04-08 19:18:10|182.98|180.58|182.98|180.58|183.28|180.88|182.98|180.58|0
1649445500000|2022-04-08 19:18:20|182.78|180.38|182.78|180.38|182.88|180.48|182.78|180.38|0
1649445510000|2022-04-08 19:18:30|182.68|180.28|182.48|180.08|182.68|180.28|182.28|179.88|0
1649445520000|2022-04-08 19:18:40|182.58|180.18|182.58|180.18|182.58|180.18|182.48|180.08|0
1649445530000|2022-04-08 19:18:50|182.48|180.08|182.33|179.93|182.48|180.08|182.28|179.88|0
1649445540000|2022-04-08 19:19:00|181.98|179.58|181.43|179.03|181.98|179.58|181.43|179.03|0
1649445550000|2022-04-08 19:19:10|181.28|178.88|181.48|179.08|181.48|179.08|181.28|178.88|0
1649445560000|2022-04-08 19:19:20|181.18|178.78|181.28|178.88|181.48|179.08|181.18|178.78|0
1649445570000|2022-04-08 19:19:30|181.33|178.93|181.18|178.78|181.33|178.93|181.18|178.78|0
1649445580000|2022-04-08 19:19:40|180.88|178.48|180.58|178.18|180.88|178.48|180.58|178.18|0
1649445590000|2022-04-08 19:19:50|180.68|178.28|180.58|178.18|180.68|178.28|180.48|178.08|0
1649445600000|2022-04-08 19:20:00|180.48|178.08|180.78|178.38|180.78|178.38|180.48|178.08|0
1649445610000|2022-04-08 19:20:10|180.88|178.48|180.88|178.48|180.98|178.58|180.78|178.38|0
1649445620000|2022-04-08 19:20:20|180.63|178.23|180.78|178.38|180.78|178.38|180.63|178.23|0
1649445630000|2022-04-08 19:20:30|180.93|178.53|181.08|178.68|181.08|178.68|180.88|178.48|0
1649445640000|2022-04-08 19:20:40|181.18|178.78|180.93|178.53|181.33|178.93|180.93|178.53|0
1649445650000|2022-04-08 19:20:50|180.88|178.48|180.88|178.48|180.88|178.48|180.68|178.28|0
1649445660000|2022-04-08 19:21:00|180.98|178.58|180.78|178.38|180.98|178.58|180.68|178.28|0
1649445670000|2022-04-08 19:21:10|180.88|178.48|180.78|178.38|180.88|178.48|180.58|178.18|0
1649445680000|2022-04-08 19:21:20|180.68|178.28|180.58|178.18|180.68|178.28|180.58|178.18|0
1649445690000|2022-04-08 19:21:30|180.78|178.38|180.68|178.28|180.78|178.38|180.68|178.28|0
1649445700000|2022-04-08 19:21:40|180.58|178.18|180.88|178.48|180.88|178.48|180.58|178.18|0
1649445710000|2022-04-08 19:21:50|180.78|178.38|180.88|178.48|180.88|178.48|180.68|178.28|0
1649445720000|2022-04-08 19:22:00|180.78|178.38|180.48|178.08|180.78|178.38|180.48|178.08|0
1649445730000|2022-04-08 19:22:10|180.58|178.18|180.38|177.98|180.58|178.18|180.38|177.98|0
1649445740000|2022-04-08 19:22:20|180.08|177.68|179.69|177.29|180.08|177.68|179.49|177.09|0
1649445750000|2022-04-08 19:22:30|179.78|177.38|179.88|177.48|180.08|177.68|179.78|177.38|0
1649445760000|2022-04-08 19:22:40|179.98|177.58|179.83|177.43|179.98|177.58|179.78|177.38|0
1649445770000|2022-04-08 19:22:50|179.78|177.38|179.78|177.38|179.78|177.38|179.69|177.29|0
1649445780000|2022-04-08 19:23:00|179.88|177.48|179.78|177.38|179.88|177.48|179.78|177.38|0
1649445790000|2022-04-08 19:23:10|179.88|177.48|180.18|177.78|180.18|177.78|179.88|177.48|0
1649445800000|2022-04-08 19:23:20|180.08|177.68|180.38|177.98|180.38|177.98|180.08|177.68|0
1649445810000|2022-04-08 19:23:30|181.18|178.78|181.18|178.78|181.18|178.78|181.18|178.78|0
1649445820000|2022-04-08 19:23:40|181.08|178.68|180.58|178.18|181.08|178.68|180.58|178.18|0
1649445830000|2022-04-08 19:23:50|180.68|178.28|180.38|177.98|180.68|178.28|180.38|177.98|0
1649445840000|2022-04-08 19:24:00|180.48|178.08|180.43|178.03|180.58|178.18|180.38|177.98|0
1649445850000|2022-04-08 19:24:10|180.58|178.18|180.58|178.18|180.68|178.28|180.58|178.18|0
1649445860000|2022-04-08 19:24:20|180.48|178.08|180.38|177.98|180.48|178.08|180.38|177.98|0
1649445870000|2022-04-08 19:24:30|180.78|178.38|180.78|178.38|180.83|178.43|180.68|178.28|0
1649445880000|2022-04-08 19:24:40|180.88|178.48|180.58|178.18|180.88|178.48|180.48|178.08|0
1649445890000|2022-04-08 19:24:50|180.68|178.28|180.68|178.28|180.73|178.33|180.68|178.28|0
1649445900000|2022-04-08 19:25:00|180.58|178.18|180.68|178.28|180.68|178.28|180.58|178.18|0
1649445910000|2022-04-08 19:25:10|180.88|178.48|181.18|178.78|181.18|178.78|180.88|178.48|0
1649445920000|2022-04-08 19:25:20|181.08|178.68|181.28|178.88|181.28|178.88|181.08|178.68|0
1649445930000|2022-04-08 19:25:30|181.32|178.92|181.48|179.08|181.58|179.18|181.32|178.92|0
1649445940000|2022-04-08 19:25:40|181.58|179.18|181.48|179.08|181.58|179.18|181.48|179.08|0
1649445950000|2022-04-08 19:25:50|181.38|178.98|181.18|178.78|181.38|178.98|181.08|178.68|0
1649445960000|2022-04-08 19:26:00|181.48|179.08|181.18|178.78|181.48|179.08|181.18|178.78|0
1649445970000|2022-04-08 19:26:10|180.68|178.28|180.68|178.28|180.68|178.28|180.68|178.28|0
1649445980000|2022-04-08 19:26:20|180.78|178.38|180.78|178.38|180.78|178.38|180.78|178.38|0
1649445990000|2022-04-08 19:26:30|181.08|178.68|181.18|178.78|181.18|178.78|181.08|178.68|0
1649446000000|2022-04-08 19:26:40|181.08|178.68|181.02|178.62|181.08|178.68|180.98|178.58|0
1649446010000|2022-04-08 19:26:50|180.98|178.58|181.08|178.68|181.08|178.68|180.98|178.58|0
1649446020000|2022-04-08 19:27:00|181.18|178.78|181.22|178.82|181.28|178.88|181.18|178.78|0
1649446030000|2022-04-08 19:27:10|180.88|178.48|181.18|178.78|181.18|178.78|180.88|178.48|0
1649446040000|2022-04-08 19:27:20|181.38|178.98|180.98|178.58|181.38|178.98|180.98|178.58|0
1649446050000|2022-04-08 19:27:30|181.02|178.62|180.98|178.58|181.02|178.62|180.88|178.48|0
1649446060000|2022-04-08 19:27:40|180.88|178.48|180.98|178.58|180.98|178.58|180.88|178.48|0
1649446070000|2022-04-08 19:27:50|181.08|178.68|180.78|178.38|181.08|178.68|180.78|178.38|0
1649446080000|2022-04-08 19:28:00|180.88|178.48|181.08|178.68|181.08|178.68|180.88|178.48|0
1649446090000|2022-04-08 19:28:10|180.92|178.52|180.88|178.48|181.08|178.68|180.88|178.48|0
1649446100000|2022-04-08 19:28:20|180.58|178.18|180.78|178.38|180.78|178.38|180.58|178.18|0
1649446110000|2022-04-08 19:28:30|180.68|178.28|181.18|178.78|181.18|178.78|180.68|178.28|0
1649446120000|2022-04-08 19:28:40|180.98|178.58|181.28|178.88|181.28|178.88|180.98|178.58|0
1649446130000|2022-04-08 19:28:50|181.08|178.68|181.18|178.78|181.18|178.78|181.08|178.68|0
1649446140000|2022-04-08 19:29:00|181.08|178.68|181.42|179.02|181.42|179.02|181.08|178.68|0
1649446150000|2022-04-08 19:29:10|181.47|179.07|181.37|178.97|181.57|179.17|181.37|178.97|0
1649446160000|2022-04-08 19:29:20|181.18|178.78|181.37|178.97|181.37|178.97|180.98|178.58|0
1649446170000|2022-04-08 19:29:30|181.28|178.88|181.08|178.68|181.28|178.88|181.08|178.68|0
1649446180000|2022-04-08 19:29:40|181.18|178.78|181.27|178.87|181.37|178.97|181.18|178.78|0
1649446190000|2022-04-08 19:29:50|181.18|178.78|181.37|178.97|181.37|178.97|181.18|178.78|0
1649446200000|2022-04-08 19:30:00|181.77|179.37|181.57|179.17|182.27|179.87|181.57|179.17|0
1649446210000|2022-04-08 19:30:10|181.67|179.27|181.97|179.57|181.97|179.57|181.67|179.27|0
1649446220000|2022-04-08 19:30:20|182.07|179.67|182.07|179.67|182.27|179.87|182.07|179.67|0
1649446230000|2022-04-08 19:30:30|181.97|179.57|181.87|179.47|181.97|179.57|181.77|179.37|0
1649446240000|2022-04-08 19:30:40|181.77|179.37|182.07|179.67|182.07|179.67|181.77|179.37|0
1649446250000|2022-04-08 19:30:50|182.17|179.77|182.02|179.62|182.17|179.77|182.02|179.62|0
1649446260000|2022-04-08 19:31:00|182.17|179.77|182.27|179.87|182.37|179.97|182.17|179.77|0
1649446270000|2022-04-08 19:31:10|182.17|179.77|181.87|179.47|182.17|179.77|181.77|179.37|0
1649446280000|2022-04-08 19:31:20|181.77|179.37|181.57|179.17|181.77|179.37|181.57|179.17|0
1649446290000|2022-04-08 19:31:30|181.37|178.97|181.37|178.97|181.47|179.07|181.37|178.97|0
1649446300000|2022-04-08 19:31:40|181.17|178.77|180.98|178.58|181.17|178.77|180.98|178.58|0
1649446310000|2022-04-08 19:31:50|180.68|178.28|180.68|178.28|180.68|178.28|180.48|178.08|0
1649446320000|2022-04-08 19:32:00|180.48|178.08|180.68|178.28|180.68|178.28|180.48|178.08|0
1649446330000|2022-04-08 19:32:10|180.58|178.18|180.38|177.98|180.58|178.18|180.38|177.98|0
1649446340000|2022-04-08 19:32:20|180.48|178.08|180.18|177.78|180.48|178.08|180.18|177.78|0
1649446350000|2022-04-08 19:32:30|180.08|177.68|180.18|177.78|180.18|177.78|179.98|177.58|0
1649446360000|2022-04-08 19:32:40|180.38|177.98|180.68|178.28|180.68|178.28|180.38|177.98|0
1649446370000|2022-04-08 19:32:50|180.78|178.38|180.78|178.38|180.78|178.38|180.58|178.18|0
1649446380000|2022-04-08 19:33:00|180.58|178.18|180.58|178.18|180.68|178.28|180.58|178.18|0
1649446390000|2022-04-08 19:33:10|180.68|178.28|180.38|177.98|180.68|178.28|180.38|177.98|0
1649446400000|2022-04-08 19:33:20|180.68|178.28|180.68|178.28|180.78|178.38|180.68|178.28|0
1649446410000|2022-04-08 19:33:30|180.38|177.98|180.08|177.68|180.58|178.18|180.08|177.68|0
1649446420000|2022-04-08 19:33:40|179.98|177.58|180.08|177.68|180.08|177.68|179.98|177.58|0
1649446430000|2022-04-08 19:33:50|180.28|177.88|180.38|177.98|180.48|178.08|180.28|177.88|0
1649446440000|2022-04-08 19:34:00|180.28|177.88|180.18|177.78|180.28|177.88|180.18|177.78|0
1649446450000|2022-04-08 19:34:10|180.08|177.68|180.18|177.78|180.28|177.88|180.08|177.68|0
1649446460000|2022-04-08 19:34:20|180.28|177.88|180.08|177.68|180.28|177.88|180.08|177.68|0
1649446470000|2022-04-08 19:34:30|180.28|177.88|180.08|177.68|180.28|177.88|179.98|177.58|0
1649446480000|2022-04-08 19:34:40|179.88|177.48|179.58|177.18|179.93|177.53|179.58|177.18|0
1649446490000|2022-04-08 19:34:50|179.48|177.08|179.38|176.98|179.58|177.18|179.38|176.98|0
1649446510000|2022-04-08 19:35:10|178.89|176.49|178.89|176.49|178.99|176.59|178.89|176.49|0
1649446520000|2022-04-08 19:35:20|178.69|176.29|178.2|175.8|178.69|176.29|178.2|175.8|0
1649446530000|2022-04-08 19:35:30|178.1|175.7|178.1|175.7|178.3|175.9|178.1|175.7|0
1649446540000|2022-04-08 19:35:40|178.3|175.9|178.2|175.8|178.3|175.9|178.1|175.7|0
1649446550000|2022-04-08 19:35:50|178.3|175.9|178.2|175.8|178.3|175.9|178|175.6|0
1649446560000|2022-04-08 19:36:00|178.1|175.7|178.39|175.99|178.39|175.99|178.1|175.7|0
1649446570000|2022-04-08 19:36:10|178.49|176.09|178.59|176.19|178.79|176.39|178.49|176.09|0
1649446580000|2022-04-08 19:36:20|178.49|176.09|178.39|175.99|178.49|176.09|178.39|175.99|0
1649446590000|2022-04-08 19:36:30|178.29|175.89|178.29|175.89|178.29|175.89|178.2|175.8|0
1649446600000|2022-04-08 19:36:40|178.2|175.8|178.49|176.09|178.49|176.09|178.2|175.8|0
1649446610000|2022-04-08 19:36:50|178.29|175.89|178.59|176.19|178.59|176.19|178.29|175.89|0
1649446620000|2022-04-08 19:37:00|178.49|176.09|178.59|176.19|178.59|176.19|178.49|176.09|0
1649446630000|2022-04-08 19:37:10|178.69|176.29|178.59|176.19|178.69|176.29|178.59|176.19|0
1649446640000|2022-04-08 19:37:20|178.49|176.09|178.39|175.99|178.49|176.09|178.2|175.8|0
1649446650000|2022-04-08 19:37:30|178.24|175.84|178.2|175.8|178.24|175.84|178.2|175.8|0
1649446660000|2022-04-08 19:37:40|178.29|175.89|178.39|175.99|178.39|175.99|178.29|175.89|0
1649446670000|2022-04-08 19:37:50|178.49|176.09|178.59|176.19|178.69|176.29|178.49|176.09|0
1649446680000|2022-04-08 19:38:00|178.69|176.29|178.39|175.99|178.69|176.29|178.39|175.99|0
1649446690000|2022-04-08 19:38:10|178.49|176.09|178.29|175.89|178.49|176.09|178.2|175.8|0
1649446700000|2022-04-08 19:38:20|178.39|175.99|178.44|176.04|178.44|176.04|178.29|175.89|0
1649446710000|2022-04-08 19:38:30|178.49|176.09|179.09|176.69|179.09|176.69|178.49|176.09|0
1649446720000|2022-04-08 19:38:40|178.99|176.59|178.79|176.39|178.99|176.59|178.79|176.39|0
1649446730000|2022-04-08 19:38:50|178.69|176.29|178.1|175.7|178.69|176.29|178.1|175.7|0
1649446740000|2022-04-08 19:39:00|178.29|175.89|178.44|176.04|178.44|176.04|178.1|175.7|0
1649446750000|2022-04-08 19:39:10|178.39|175.99|178.39|175.99|178.69|176.29|178.39|175.99|0
1649446760000|2022-04-08 19:39:20|178.29|175.89|178.49|176.09|178.49|176.09|178.29|175.89|0
1649446770000|2022-04-08 19:39:30|178.34|175.94|178.24|175.84|178.39|175.99|178.24|175.84|0
1649446780000|2022-04-08 19:39:40|178.29|175.89|178|175.6|178.29|175.89|178|175.6|0
1649446790000|2022-04-08 19:39:50|178.1|175.7|178.1|175.7|178.29|175.89|178.1|175.7|0
1649446800000|2022-04-08 19:40:00|178.29|175.89|178.1|175.7|178.39|175.99|178|175.6|0
1649446810000|2022-04-08 19:40:10|178.29|175.89|178.29|175.89|178.29|175.89|178.19|175.79|0
1649446820000|2022-04-08 19:40:20|178.19|175.79|177.9|175.5|178.19|175.79|177.9|175.5|0
1649446830000|2022-04-08 19:40:30|177.8|175.4|177.9|175.5|178|175.6|177.8|175.4|0
1649446840000|2022-04-08 19:40:40|177.8|175.4|178.39|175.99|178.39|175.99|177.7|175.3|0
1649446850000|2022-04-08 19:40:50|178.29|175.89|178.24|175.84|178.29|175.89|178.1|175.7|0
1649446860000|2022-04-08 19:41:00|178.39|175.99|178.59|176.19|178.59|176.19|178.29|175.89|0
1649446870000|2022-04-08 19:41:10|178.69|176.29|178.49|176.09|178.69|176.29|178.39|175.99|0
1649446880000|2022-04-08 19:41:20|178.59|176.19|178.59|176.19|178.79|176.39|178.59|176.19|0
1649446890000|2022-04-08 19:41:30|178.69|176.29|178.89|176.49|178.89|176.49|178.59|176.19|0
1649446900000|2022-04-08 19:41:40|178.74|176.34|178.79|176.39|178.89|176.49|178.74|176.34|0
1649446910000|2022-04-08 19:41:50|178.69|176.29|178.69|176.29|178.69|176.29|178.54|176.14|0
1649446920000|2022-04-08 19:42:00|178.59|176.19|178.64|176.24|178.64|176.24|178.59|176.19|0
1649446930000|2022-04-08 19:42:10|178.89|176.49|178.89|176.49|178.89|176.49|178.79|176.39|0
1649446940000|2022-04-08 19:42:20|178.98|176.58|178.89|176.49|178.98|176.58|178.89|176.49|0
1649446950000|2022-04-08 19:42:30|178.98|176.58|179.38|176.98|179.38|176.98|178.98|176.58|0
1649446960000|2022-04-08 19:42:40|179.28|176.88|179.28|176.88|179.38|176.98|179.28|176.88|0
1649446970000|2022-04-08 19:42:50|179.18|176.78|179.08|176.68|179.18|176.78|179.08|176.68|0
1649446980000|2022-04-08 19:43:00|178.79|176.39|178.89|176.49|178.89|176.49|178.79|176.39|0
1649446990000|2022-04-08 19:43:10|178.69|176.29|178.74|176.34|178.79|176.39|178.69|176.29|0
1649447000000|2022-04-08 19:43:20|178.98|176.58|179.08|176.68|179.08|176.68|178.89|176.49|0
1649447010000|2022-04-08 19:43:30|179.18|176.78|179.88|177.48|179.88|177.48|179.18|176.78|0
1649447020000|2022-04-08 19:43:40|179.98|177.58|179.78|177.38|179.98|177.58|179.78|177.38|0
1649447030000|2022-04-08 19:43:50|179.33|176.93|179.38|176.98|179.48|177.08|179.33|176.93|0
1649447040000|2022-04-08 19:44:00|179.58|177.18|179.68|177.28|179.78|177.38|179.58|177.18|0
1649447050000|2022-04-08 19:44:10|179.58|177.18|179.78|177.38|179.78|177.38|179.58|177.18|0
1649447060000|2022-04-08 19:44:20|179.88|177.48|180.27|177.87|180.27|177.87|179.88|177.48|0
1649447070000|2022-04-08 19:44:30|180.37|177.97|180.17|177.77|180.37|177.97|180.07|177.67|0
1649447080000|2022-04-08 19:44:40|180.07|177.67|180.07|177.67|180.07|177.67|180.07|177.67|0
1649447090000|2022-04-08 19:44:50|180.17|177.77|180.57|178.17|180.57|178.17|180.17|177.77|0
1649447100000|2022-04-08 19:45:00|180.27|177.87|180.17|177.77|180.57|178.17|180.17|177.77|0
1649447110000|2022-04-08 19:45:10|180.47|178.07|180.47|178.07|180.47|178.07|180.27|177.87|0
1649447120000|2022-04-08 19:45:20|180.57|178.17|180.97|178.57|181.07|178.67|180.57|178.17|0
1649447130000|2022-04-08 19:45:30|181.07|178.67|180.97|178.57|181.07|178.67|180.97|178.57|0
1649447140000|2022-04-08 19:45:40|180.77|178.37|180.87|178.47|180.87|178.47|180.67|178.27|0
1649447150000|2022-04-08 19:45:50|180.77|178.37|180.47|178.07|180.77|178.37|180.47|178.07|0
1649447160000|2022-04-08 19:46:00|180.27|177.87|179.97|177.57|180.27|177.87|179.88|177.48|0
1649447170000|2022-04-08 19:46:10|180.27|177.87|179.97|177.57|180.57|178.17|179.97|177.57|0
1649447180000|2022-04-08 19:46:20|179.88|177.48|179.33|176.93|179.88|177.48|179.33|176.93|0
1649447190000|2022-04-08 19:46:30|179.18|176.78|179.08|176.68|179.18|176.78|178.88|176.48|0
1649447200000|2022-04-08 19:46:40|178.98|176.58|178.79|176.39|179.08|176.68|178.79|176.39|0
1649447210000|2022-04-08 19:46:50|178.69|176.29|178.98|176.58|179.08|176.68|178.69|176.29|0
1649447220000|2022-04-08 19:47:00|178.69|176.29|179.28|176.88|179.33|176.93|178.69|176.29|0
1649447230000|2022-04-08 19:47:10|179.38|176.98|179.48|177.08|179.58|177.18|179.38|176.98|0
1649447240000|2022-04-08 19:47:20|179.58|177.18|179.58|177.18|179.68|177.28|179.58|177.18|0
1649447250000|2022-04-08 19:47:30|179.18|176.78|178.88|176.48|179.18|176.78|178.88|176.48|0
1649447260000|2022-04-08 19:47:40|178.69|176.29|178.49|176.09|178.69|176.29|178.49|176.09|0
1649447270000|2022-04-08 19:47:50|178.39|175.99|178.49|176.09|178.49|176.09|178.39|175.99|0
1649447280000|2022-04-08 19:48:00|178.69|176.29|178.98|176.58|178.98|176.58|178.69|176.29|0
1649447290000|2022-04-08 19:48:10|178.24|175.84|178.24|175.84|178.24|175.84|178.19|175.79|0
1649447300000|2022-04-08 19:48:20|178.39|175.99|178.49|176.09|178.59|176.19|178.39|175.99|0
1649447310000|2022-04-08 19:48:30|178.69|176.29|178.59|176.19|178.69|176.29|178.49|176.09|0
1649447320000|2022-04-08 19:48:40|178.78|176.38|178.39|175.99|178.78|176.38|178.39|175.99|0
1649447330000|2022-04-08 19:48:50|178.49|176.09|178.39|175.99|178.49|176.09|178.19|175.79|0
1649447340000|2022-04-08 19:49:00|178.29|175.89|178.09|175.69|178.29|175.89|178.09|175.69|0
1649447350000|2022-04-08 19:49:10|177.9|175.5|177.6|175.2|177.9|175.5|177.6|175.2|0
1649447360000|2022-04-08 19:49:20|177.8|175.4|177.7|175.3|177.8|175.4|177.6|175.2|0
1649447370000|2022-04-08 19:49:30|177.6|175.2|177.3|174.9|177.6|175.2|177.3|174.9|0
1649447380000|2022-04-08 19:49:40|177.8|175.4|177.6|175.2|177.9|175.5|177.6|175.2|0
1649447390000|2022-04-08 19:49:50|177.55|175.15|177.11|174.71|177.6|175.2|177.11|174.71|0
1649447400000|2022-04-08 19:50:00|177.21|174.81|176.32|173.92|177.21|174.81|176.32|173.92|0
1649447410000|2022-04-08 19:50:10|176.03|173.63|175.83|173.43|176.03|173.63|175.83|173.43|0
1649447420000|2022-04-08 19:50:20|175.54|173.14|175.15|172.75|175.54|173.14|175.15|172.75|0
1649447430000|2022-04-08 19:50:30|174.86|172.46|174.86|172.46|174.95|172.55|174.86|172.46|0
1649447440000|2022-04-08 19:50:40|175.15|172.75|175.15|172.75|175.15|172.75|175.05|172.65|0
1649447450000|2022-04-08 19:50:50|175.34|172.94|175.44|173.04|175.44|173.04|175.34|172.94|0
1649447460000|2022-04-08 19:51:00|175.05|172.65|174.95|172.55|175.05|172.65|174.95|172.55|0
1649447470000|2022-04-08 19:51:10|174.86|172.46|174.76|172.36|174.9|172.5|174.76|172.36|0
1649447480000|2022-04-08 19:51:20|174.66|172.26|174.37|171.97|174.76|172.36|174.37|171.97|0
1649447490000|2022-04-08 19:51:30|174.47|172.07|174.37|171.97|174.56|172.16|174.37|171.97|0
1649447500000|2022-04-08 19:51:40|174.47|172.07|174.47|172.07|174.47|172.07|174.37|171.97|0
1649447510000|2022-04-08 19:51:50|174.56|172.16|171.47|169.07|175.05|172.65|171.47|169.07|0
1649447520000|2022-04-08 19:52:00|176.15|173.75|176.44|174.04|176.54|174.14|176.15|173.75|0
1649447530000|2022-04-08 19:52:10|176.24|173.84|176.34|173.94|176.34|173.94|176.24|173.84|0
1649447540000|2022-04-08 19:52:20|176.24|173.84|176.63|174.23|176.73|174.33|176.24|173.84|0
1649447550000|2022-04-08 19:52:30|176.73|174.33|176.63|174.23|176.73|174.33|176.44|174.04|0
1649447560000|2022-04-08 19:52:40|176.83|174.43|176.63|174.23|177.03|174.63|176.63|174.23|0
1649447570000|2022-04-08 19:52:50|176.73|174.33|176.83|174.43|176.83|174.43|176.63|174.23|0
1649447580000|2022-04-08 19:53:00|176.63|174.23|176.54|174.14|176.63|174.23|176.54|174.14|0
1649447590000|2022-04-08 19:53:10|176.44|174.04|176.44|174.04|176.44|174.04|176.34|173.94|0
1649447600000|2022-04-08 19:53:20|176.63|174.23|176.54|174.14|176.63|174.23|176.54|174.14|0
1649447610000|2022-04-08 19:53:30|176.63|174.23|176.34|173.94|176.63|174.23|176.34|173.94|0
1649447620000|2022-04-08 19:53:40|176.44|174.04|176.24|173.84|176.44|174.04|176.24|173.84|0
1649447630000|2022-04-08 19:53:50|176.14|173.74|176.34|173.94|176.34|173.94|176.14|173.74|0
1649447640000|2022-04-08 19:54:00|176.44|174.04|176.83|174.43|176.83|174.43|176.44|174.04|0
1649447650000|2022-04-08 19:54:10|176.54|174.14|176.93|174.53|176.93|174.53|176.44|174.04|0
1649447660000|2022-04-08 19:54:20|176.83|174.43|176.44|174.04|176.83|174.43|176.44|174.04|0
1649447670000|2022-04-08 19:54:30|176.34|173.94|176.54|174.14|176.54|174.14|176.34|173.94|0
1649447680000|2022-04-08 19:54:40|176.44|174.04|176.24|173.84|176.44|174.04|176.24|173.84|0
1649447690000|2022-04-08 19:54:50|176.05|173.65|176.09|173.69|176.14|173.74|176.05|173.65|0
1649447700000|2022-04-08 19:55:00|176.34|173.94|176.73|174.33|176.73|174.33|176.34|173.94|0
1649447710000|2022-04-08 19:55:10|176.24|173.84|176.14|173.74|176.24|173.84|176.14|173.74|0
1649447720000|2022-04-08 19:55:20|176.44|174.04|176.24|173.84|176.44|174.04|176.24|173.84|0
1649447730000|2022-04-08 19:55:30|176|173.6|176.34|173.94|176.34|173.94|175.95|173.55|0
1649447740000|2022-04-08 19:55:40|176.14|173.74|176.34|173.94|176.34|173.94|175.95|173.55|0
1649447750000|2022-04-08 19:55:50|176.24|173.84|175.85|173.45|176.24|173.84|175.85|173.45|0
1649447760000|2022-04-08 19:56:00|175.66|173.26|175.56|173.16|175.66|173.26|175.56|173.16|0
1649447770000|2022-04-08 19:56:10|175.46|173.06|175.46|173.06|175.75|173.35|175.36|172.96|0
1649447780000|2022-04-08 19:56:20|175.27|172.87|175.27|172.87|175.46|173.06|175.17|172.77|0
1649447790000|2022-04-08 19:56:30|175.36|172.96|175.07|172.67|175.36|172.96|175.07|172.67|0
1649447800000|2022-04-08 19:56:40|175.27|172.87|175.17|172.77|175.27|172.87|175.07|172.67|0
1649447810000|2022-04-08 19:56:50|175.27|172.87|175.46|173.06|175.56|173.16|175.27|172.87|0
1649447820000|2022-04-08 19:57:00|175.66|173.26|175.95|173.55|175.95|173.55|175.66|173.26|0
1649447830000|2022-04-08 19:57:10|176.14|173.74|176.05|173.65|176.24|173.84|175.85|173.45|0
1649447840000|2022-04-08 19:57:20|175.95|173.55|175.75|173.35|175.95|173.55|175.75|173.35|0
1649447850000|2022-04-08 19:57:30|175.66|173.26|175.46|173.06|175.66|173.26|175.46|173.06|0
1649447860000|2022-04-08 19:57:40|175.56|173.16|175.56|173.16|175.56|173.16|175.56|173.16|0
1649447870000|2022-04-08 19:57:50|175.46|173.06|175.36|172.96|175.46|173.06|175.36|172.96|0
1649447880000|2022-04-08 19:58:00|175.46|173.06|175.85|173.45|175.85|173.45|175.46|173.06|0
1649447890000|2022-04-08 19:58:10|175.56|173.16|175.56|173.16|175.66|173.26|175.46|173.06|0
1649447900000|2022-04-08 19:58:20|175.66|173.26|175.95|173.55|175.95|173.55|175.66|173.26|0
1649447910000|2022-04-08 19:58:30|176.05|173.65|175.95|173.55|176.05|173.65|175.75|173.35|0
1649447920000|2022-04-08 19:58:40|175.85|173.45|176.05|173.65|176.05|173.65|175.75|173.35|0
1649447930000|2022-04-08 19:58:50|176.14|173.74|175.65|173.25|176.14|173.74|175.65|173.25|0
1649447940000|2022-04-08 19:59:00|175.85|173.45|175.95|173.55|175.95|173.55|175.56|173.16|0
1649447950000|2022-04-08 19:59:10|175.85|173.45|175.56|173.16|175.85|173.45|175.56|173.16|0
1649447960000|2022-04-08 19:59:20|175.07|172.67|174.88|172.48|175.17|172.77|174.88|172.48|0
1649447970000|2022-04-08 19:59:30|174.78|172.38|174.68|172.28|174.78|172.38|174.39|171.99|0
1649447980000|2022-04-08 19:59:40|175.17|172.77|176.14|173.74|176.14|173.74|175.17|172.77|0
1649447990000|2022-04-08 19:59:50|176.24|173.84|177.51|175.11|177.51|175.11|176.24|173.84|0
1649448000000|2022-04-08 20:00:00|177.81|175.41|178.5|176.1|178.89|176.49|177.81|175.41|0
1649448010000|2022-04-08 20:00:10|178.79|176.39|179.19|176.79|179.29|176.89|178.79|176.39|0
1649448020000|2022-04-08 20:00:20|179.09|176.69|178.3|175.9|179.09|176.69|178.3|175.9|0
1649448030000|2022-04-08 20:00:30|178.2|175.8|178.3|175.9|178.3|175.9|178.1|175.7|0
1649448040000|2022-04-08 20:00:40|178.4|176|178.5|176.1|178.6|176.2|178.4|176|0
1649448050000|2022-04-08 20:00:50|178.4|176|178.3|175.9|178.5|176.1|178.3|175.9|0
1649448060000|2022-04-08 20:01:00|178.2|175.8|178.5|176.1|178.5|176.1|178.01|175.61|0
1649448070000|2022-04-08 20:01:10|178.4|176|178.4|176|178.5|176.1|178.4|176|0
1649448080000|2022-04-08 20:01:20|178.5|176.1|178.89|176.49|178.99|176.59|178.5|176.1|0
1649448090000|2022-04-08 20:01:30|178.79|176.39|178.5|176.1|178.79|176.39|178.5|176.1|0
1649448100000|2022-04-08 20:01:40|178.6|176.2|178.79|176.39|178.79|176.39|178.6|176.2|0
1649448110000|2022-04-08 20:01:50|178.89|176.49|178.6|176.2|178.89|176.49|178.6|176.2|0
1649448120000|2022-04-08 20:02:00|178.5|176.1|178.5|176.1|178.6|176.2|178.5|176.1|0
1649448130000|2022-04-08 20:02:10|178.4|176|178.2|175.8|178.4|176|178.2|175.8|0
1649448140000|2022-04-08 20:02:20|178.3|175.9|178.3|175.9|178.4|176|178.3|175.9|0
1649448150000|2022-04-08 20:02:30|178.1|175.7|178.1|175.7|178.1|175.7|178|175.6|0
1649448160000|2022-04-08 20:02:40|178.15|175.75|178.2|175.8|178.5|176.1|178.15|175.75|0
1649448170000|2022-04-08 20:02:50|178.1|175.7|178.2|175.8|178.2|175.8|178.1|175.7|0
1649448180000|2022-04-08 20:03:00|178.1|175.7|178.2|175.8|178.2|175.8|178.1|175.7|0
1649448190000|2022-04-08 20:03:10|178.1|175.7|178|175.6|178.1|175.7|178|175.6|0
1649448220000|2022-04-08 20:03:40|177.91|175.51|177.91|175.51|177.91|175.51|177.81|175.41|0
1649448230000|2022-04-08 20:03:50|178|175.6|178.1|175.7|178.1|175.7|178|175.6|0
1649448240000|2022-04-08 20:04:00|178.2|175.8|178.1|175.7|178.2|175.8|178.1|175.7|0
1649448250000|2022-04-08 20:04:10|177.91|175.51|177.91|175.51|177.91|175.51|177.91|175.51|0
1649448260000|2022-04-08 20:04:20|178|175.6|178.05|175.65|178.05|175.65|177.91|175.51|0
1649448270000|2022-04-08 20:04:30|178|175.6|178.1|175.7|178.2|175.8|178|175.6|0
1649448280000|2022-04-08 20:04:40|178.2|175.8|178.1|175.7|178.2|175.8|178.1|175.7|0
1649448290000|2022-04-08 20:04:50|178.2|175.8|178.1|175.7|178.3|175.9|178.1|175.7|0
1649448300000|2022-04-08 20:05:00|178.2|175.8|178.3|175.9|178.3|175.9|178.1|175.7|0
1649448310000|2022-04-08 20:05:10|178.2|175.8|178.1|175.7|178.2|175.8|178.1|175.7|0
1649448330000|2022-04-08 20:05:30|178|175.6|178.1|175.7|178.1|175.7|178|175.6|0
1649448350000|2022-04-08 20:05:50|178|175.6|177.9|175.5|178|175.6|177.9|175.5|0
1649448360000|2022-04-08 20:06:00|177.81|175.41|177.81|175.41|177.81|175.41|177.81|175.41|0
1649448380000|2022-04-08 20:06:20|177.71|175.31|177.71|175.31|177.81|175.41|177.71|175.31|0
1649448400000|2022-04-08 20:06:40|177.61|175.21|177.61|175.21|177.61|175.21|177.61|175.21|0
1649448440000|2022-04-08 20:07:20|177.51|175.11|177.61|175.21|177.61|175.21|177.51|175.11|0
1649448450000|2022-04-08 20:07:30|177.71|175.31|177.71|175.31|177.71|175.31|177.71|175.31|0
1649448460000|2022-04-08 20:07:40|177.61|175.21|177.61|175.21|177.61|175.21|177.61|175.21|0
1649448470000|2022-04-08 20:07:50|177.71|175.31|177.75|175.35|177.75|175.35|177.61|175.21|0
1649448480000|2022-04-08 20:08:00|177.61|175.21|177.81|175.41|177.81|175.41|177.61|175.21|0
1649448500000|2022-04-08 20:08:20|177.9|175.5|177.95|175.55|177.95|175.55|177.9|175.5|0
1649448510000|2022-04-08 20:08:30|178|175.6|178|175.6|178.05|175.65|178|175.6|0
1649448550000|2022-04-08 20:09:10|177.71|175.31|177.81|175.41|177.81|175.41|177.71|175.31|0
1649448560000|2022-04-08 20:09:20|177.9|175.5|178|175.6|178|175.6|177.9|175.5|0
1649448570000|2022-04-08 20:09:30|178.1|175.7|178|175.6|178.1|175.7|178|175.6|0
1649448580000|2022-04-08 20:09:40|178.1|175.7|178|175.6|178.1|175.7|178|175.6|0
1649448590000|2022-04-08 20:09:50|177.9|175.5|178.1|175.7|178.1|175.7|177.9|175.5|0
1649448600000|2022-04-08 20:10:00|178.2|175.8|177.9|175.5|178.2|175.8|177.9|175.5|0
1649448610000|2022-04-08 20:10:10|178|175.6|178|175.6|178|175.6|177.81|175.41|0
1649448620000|2022-04-08 20:10:20|177.9|175.5|177.9|175.5|177.9|175.5|177.9|175.5|0
1649448630000|2022-04-08 20:10:30|177.61|175.21|177.61|175.21|177.71|175.31|177.61|175.21|0
1649448640000|2022-04-08 20:10:40|177.71|175.31|177.71|175.31|177.71|175.31|177.71|175.31|0
1649448650000|2022-04-08 20:10:50|177.8|175.4|177.8|175.4|177.8|175.4|177.8|175.4|0
1649448660000|2022-04-08 20:11:00|177.71|175.31|177.71|175.31|177.8|175.4|177.71|175.31|0
1649448690000|2022-04-08 20:11:30|177.61|175.21|177.61|175.21|177.61|175.21|177.61|175.21|0
1649448700000|2022-04-08 20:11:40|177.71|175.31|177.71|175.31|177.71|175.31|177.71|175.31|0
1649448720000|2022-04-08 20:12:00|177.61|175.21|177.61|175.21|177.61|175.21|177.61|175.21|0
1649448730000|2022-04-08 20:12:10|177.65|175.25|177.61|175.21|177.65|175.25|177.61|175.21|0
1649448750000|2022-04-08 20:12:30|177.65|175.25|177.71|175.31|177.71|175.31|177.65|175.25|0
1649448760000|2022-04-08 20:12:40|177.8|175.4|177.61|175.21|177.8|175.4|177.61|175.21|0
1649448780000|2022-04-08 20:13:00|177.51|175.11|177.51|175.11|177.51|175.11|177.51|175.11|0
1649448790000|2022-04-08 20:13:10|177.41|175.01|177.31|174.91|177.41|175.01|177.21|174.81|0
1649448800000|2022-04-08 20:13:20|177.36|174.96|177.41|175.01|177.41|175.01|177.36|174.96|0
1649448810000|2022-04-08 20:13:30|177.31|174.91|177.41|175.01|177.41|175.01|177.31|174.91|0
1649448820000|2022-04-08 20:13:40|177.51|175.11|177.41|175.01|177.51|175.11|177.41|175.01|0
1649448830000|2022-04-08 20:13:50|177.31|174.91|177.31|174.91|177.31|174.91|177.31|174.91|0
1649448850000|2022-04-08 20:14:10|177.26|174.86|177.21|174.81|177.26|174.86|177.21|174.81|0
1649448860000|2022-04-08 20:14:20|177.31|174.91|177.31|174.91|177.31|174.91|177.31|174.91|0
1649448870000|2022-04-08 20:14:30|177.21|174.81|177.21|174.81|177.21|174.81|177.21|174.81|0
1649448880000|2022-04-08 20:14:40|177.12|174.72|177.21|174.81|177.21|174.81|177.12|174.72|0
1649448890000|2022-04-08 20:14:50|177.02|174.62|177.02|174.62|177.02|174.62|177.02|174.62|0
1649448910000|2022-04-08 20:15:10|177.22|174.42|177.32|174.52|177.32|174.52|177.22|174.42|0
